date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-06-22 09:30:00,18.74,18.8,18.62,18.66,242400.0,12.34,12.3795,12.261,12.2873,242400.0
2009-06-22 09:40:00,18.65,18.66,18.52,18.54,308100.0,12.2808,12.2873,12.1952,12.2083,308100.0
2009-06-22 09:50:00,18.53,18.59,18.51,18.55,514700.0,12.2017,12.2412,12.1886,12.2149,514700.0
2009-06-22 10:00:00,18.55,18.56,18.43,18.44,313500.0,12.2149,12.2215,12.1359,12.1425,313500.0
2009-06-22 10:10:00,18.44,18.48,18.39,18.39,283100.0,12.1425,12.1688,12.1096,12.1096,283100.0
2009-06-22 10:20:00,18.39,18.5,18.39,18.49,228300.0,12.1096,12.182,12.1096,12.1754,228300.0
2009-06-22 10:30:00,18.49,18.49,18.42,18.43,140400.0,12.1754,12.1754,12.1293,12.1359,140400.0
2009-06-22 10:40:00,18.43,18.48,18.41,18.48,172600.0,12.1359,12.1688,12.1227,12.1688,172600.0
2009-06-22 10:50:00,18.49,18.52,18.45,18.46,64900.0,12.1754,12.1952,12.1491,12.1556,64900.0
2009-06-22 11:00:00,18.46,18.46,18.42,18.46,147500.0,12.1556,12.1556,12.1293,12.1556,147500.0
2009-06-22 11:10:00,18.47,18.49,18.45,18.49,68400.0,12.1622,12.1754,12.1491,12.1754,68400.0
2009-06-22 11:20:00,18.49,18.54,18.48,18.53,162700.0,12.1754,12.2083,12.1688,12.2017,162700.0
2009-06-22 11:30:00,18.53,18.53,18.42,18.42,144500.0,12.2017,12.2017,12.1293,12.1293,144500.0
2009-06-22 11:40:00,18.41,18.46,18.4,18.41,97100.0,12.1227,12.1556,12.1161,12.1227,97100.0
2009-06-22 11:50:00,18.4,18.45,18.4,18.41,111700.0,12.1161,12.1491,12.1161,12.1227,111700.0
2009-06-22 12:00:00,18.4,18.41,18.38,18.39,134100.0,12.1161,12.1227,12.103,12.1096,134100.0
2009-06-22 12:10:00,18.39,18.42,18.37,18.41,31900.0,12.1096,12.1293,12.0964,12.1227,31900.0
2009-06-22 12:20:00,18.41,18.41,18.37,18.39,42200.0,12.1227,12.1227,12.0964,12.1096,42200.0
2009-06-22 12:30:00,18.39,18.42,18.38,18.38,49800.0,12.1096,12.1293,12.103,12.103,49800.0
2009-06-22 12:40:00,18.38,18.42,18.35,18.35,124300.0,12.103,12.1293,12.0832,12.0832,124300.0
2009-06-22 12:50:00,18.36,18.39,18.35,18.39,37900.0,12.0898,12.1096,12.0832,12.1096,37900.0
2009-06-22 13:00:00,18.38,18.38,18.36,18.37,25400.0,12.103,12.103,12.0898,12.0964,25400.0
2009-06-22 13:10:00,18.36,18.36,18.35,18.35,42900.0,12.0898,12.0898,12.0832,12.0832,42900.0
2009-06-22 13:20:00,18.36,18.37,18.35,18.37,48300.0,12.0898,12.0964,12.0832,12.0964,48300.0
2009-06-22 13:30:00,18.38,18.39,18.36,18.39,73800.0,12.103,12.1096,12.0898,12.1096,73800.0
2009-06-22 13:40:00,18.4,18.44,18.38,18.41,212400.0,12.1161,12.1425,12.103,12.1227,212400.0
2009-06-22 13:50:00,18.4,18.4,18.38,18.4,28800.0,12.1161,12.1161,12.103,12.1161,28800.0
2009-06-22 14:00:00,18.4,18.4,18.38,18.38,92800.0,12.1161,12.1161,12.103,12.103,92800.0
2009-06-22 14:10:00,18.39,18.41,18.38,18.41,65200.0,12.1096,12.1227,12.103,12.1227,65200.0
2009-06-22 14:20:00,18.41,18.44,18.39,18.43,70200.0,12.1227,12.1425,12.1096,12.1359,70200.0
2009-06-22 14:30:00,18.42,18.49,18.38,18.48,176900.0,12.1293,12.1754,12.103,12.1688,176900.0
2009-06-22 14:40:00,18.48,18.48,18.43,18.46,61600.0,12.1688,12.1688,12.1359,12.1556,61600.0
2009-06-22 14:50:00,18.46,18.47,18.42,18.47,130200.0,12.1556,12.1622,12.1293,12.1622,130200.0
2009-06-22 15:00:00,18.46,18.5,18.46,18.48,156500.0,12.1556,12.182,12.1556,12.1688,156500.0
2009-06-22 15:10:00,18.48,18.52,18.45,18.52,155300.0,12.1688,12.1952,12.1491,12.1952,155300.0
2009-06-22 15:20:00,18.52,18.52,18.47,18.49,106900.0,12.1952,12.1952,12.1622,12.1754,106900.0
2009-06-22 15:30:00,18.49,18.54,18.46,18.54,190200.0,12.1754,12.2083,12.1556,12.2083,190200.0
2009-06-22 15:40:00,18.53,18.54,18.47,18.49,255900.0,12.2017,12.2083,12.1622,12.1754,255900.0
2009-06-22 15:50:00,18.48,18.49,18.41,18.41,466200.0,12.1688,12.1754,12.1227,12.1227,466200.0
2009-06-23 09:30:00,18.44,18.55,18.4,18.48,205700.0,12.1425,12.2149,12.1161,12.1688,205700.0
2009-06-23 09:40:00,18.48,18.51,18.33,18.41,191800.0,12.1688,12.1886,12.07,12.1227,191800.0
2009-06-23 09:50:00,18.42,18.48,18.39,18.45,125800.0,12.1293,12.1688,12.1096,12.1491,125800.0
2009-06-23 10:00:00,18.44,18.5,18.4,18.45,138100.0,12.1425,12.182,12.1161,12.1491,138100.0
2009-06-23 10:10:00,18.44,18.44,18.34,18.41,138200.0,12.1425,12.1425,12.0766,12.1227,138200.0
2009-06-23 10:20:00,18.41,18.45,18.38,18.38,131300.0,12.1227,12.1491,12.103,12.103,131300.0
2009-06-23 10:30:00,18.39,18.41,18.38,18.39,59100.0,12.1096,12.1227,12.103,12.1096,59100.0
2009-06-23 10:40:00,18.38,18.38,18.27,18.3,170800.0,12.103,12.103,12.0305,12.0503,170800.0
2009-06-23 10:50:00,18.31,18.33,18.27,18.29,243500.0,12.0569,12.07,12.0305,12.0437,243500.0
2009-06-23 11:00:00,18.29,18.32,18.27,18.27,156800.0,12.0437,12.0635,12.0305,12.0305,156800.0
2009-06-23 11:10:00,18.27,18.31,18.25,18.31,69800.0,12.0305,12.0569,12.0174,12.0569,69800.0
2009-06-23 11:20:00,18.3,18.34,18.29,18.34,97200.0,12.0503,12.0766,12.0437,12.0766,97200.0
2009-06-23 11:30:00,18.35,18.39,18.35,18.38,37600.0,12.0832,12.1096,12.0832,12.103,37600.0
2009-06-23 11:40:00,18.39,18.45,18.35,18.45,218000.0,12.1096,12.1491,12.0832,12.1491,218000.0
2009-06-23 11:50:00,18.45,18.56,18.45,18.56,147900.0,12.1491,12.2215,12.1491,12.2215,147900.0
2009-06-23 12:00:00,18.56,18.58,18.52,18.54,207500.0,12.2215,12.2347,12.1952,12.2083,207500.0
2009-06-23 12:10:00,18.55,18.55,18.48,18.49,181100.0,12.2149,12.2149,12.1688,12.1754,181100.0
2009-06-23 12:20:00,18.49,18.5,18.46,18.48,83900.0,12.1754,12.182,12.1556,12.1688,83900.0
2009-06-23 12:30:00,18.47,18.55,18.47,18.53,77200.0,12.1622,12.2149,12.1622,12.2017,77200.0
2009-06-23 12:40:00,18.53,18.53,18.49,18.52,71600.0,12.2017,12.2017,12.1754,12.1952,71600.0
2009-06-23 12:50:00,18.53,18.53,18.44,18.45,71900.0,12.2017,12.2017,12.1425,12.1491,71900.0
2009-06-23 13:00:00,18.46,18.56,18.46,18.55,162400.0,12.1556,12.2215,12.1556,12.2149,162400.0
2009-06-23 13:10:00,18.56,18.61,18.56,18.58,196700.0,12.2215,12.2544,12.2215,12.2347,196700.0
2009-06-23 13:20:00,18.57,18.57,18.54,18.55,90300.0,12.2281,12.2281,12.2083,12.2149,90300.0
2009-06-23 13:30:00,18.56,18.58,18.54,18.57,84700.0,12.2215,12.2347,12.2083,12.2281,84700.0
2009-06-23 13:40:00,18.56,18.56,18.53,18.53,69100.0,12.2215,12.2215,12.2017,12.2017,69100.0
2009-06-23 13:50:00,18.52,18.55,18.49,18.49,98100.0,12.1952,12.2149,12.1754,12.1754,98100.0
2009-06-23 14:00:00,18.48,18.59,18.48,18.56,155500.0,12.1688,12.2412,12.1688,12.2215,155500.0
2009-06-23 14:10:00,18.56,18.64,18.56,18.64,108200.0,12.2215,12.2742,12.2215,12.2742,108200.0
2009-06-23 14:20:00,18.64,18.68,18.64,18.65,233900.0,12.2742,12.3005,12.2742,12.2808,233900.0
2009-06-23 14:30:00,18.65,18.66,18.59,18.61,170600.0,12.2808,12.2873,12.2412,12.2544,170600.0
2009-06-23 14:40:00,18.61,18.62,18.57,18.59,102500.0,12.2544,12.261,12.2281,12.2412,102500.0
2009-06-23 14:50:00,18.6,18.66,18.58,18.61,167900.0,12.2478,12.2873,12.2347,12.2544,167900.0
2009-06-23 15:00:00,18.61,18.65,18.6,18.6,141300.0,12.2544,12.2808,12.2478,12.2478,141300.0
2009-06-23 15:10:00,18.6,18.7,18.59,18.66,220200.0,12.2478,12.3137,12.2412,12.2873,220200.0
2009-06-23 15:20:00,18.66,18.69,18.62,18.68,186900.0,12.2873,12.3071,12.261,12.3005,186900.0
2009-06-23 15:30:00,18.68,18.68,18.61,18.67,172700.0,12.3005,12.3005,12.2544,12.2939,172700.0
2009-06-23 15:40:00,18.67,18.68,18.63,18.66,168100.0,12.2939,12.3005,12.2676,12.2873,168100.0
2009-06-23 15:50:00,18.66,18.66,18.55,18.55,346800.0,12.2873,12.2873,12.2149,12.2149,346800.0
2009-06-24 09:30:00,18.7,18.8,18.66,18.77,432600.0,12.3137,12.3795,12.2873,12.3598,432600.0
2009-06-24 09:40:00,18.77,18.8,18.69,18.77,577700.0,12.3598,12.3795,12.3071,12.3598,577700.0
2009-06-24 09:50:00,18.77,18.87,18.75,18.87,562400.0,12.3598,12.4256,12.3466,12.4256,562400.0
2009-06-24 10:00:00,18.87,18.89,18.79,18.86,594400.0,12.4256,12.4388,12.3729,12.419,594400.0
2009-06-24 10:10:00,18.86,18.97,18.86,18.93,552300.0,12.419,12.4915,12.419,12.4651,552300.0
2009-06-24 10:20:00,18.93,18.97,18.9,18.92,296200.0,12.4651,12.4915,12.4454,12.4585,296200.0
2009-06-24 10:30:00,18.92,18.95,18.91,18.95,241500.0,12.4585,12.4783,12.452,12.4783,241500.0
2009-06-24 10:40:00,18.96,18.96,18.93,18.96,231200.0,12.4849,12.4849,12.4651,12.4849,231200.0
2009-06-24 10:50:00,18.96,19.0,18.94,18.94,319800.0,12.4849,12.5112,12.4717,12.4717,319800.0
2009-06-24 11:00:00,18.95,18.97,18.94,18.94,234600.0,12.4783,12.4915,12.4717,12.4717,234600.0
2009-06-24 11:10:00,18.95,18.95,18.91,18.93,85800.0,12.4783,12.4783,12.452,12.4651,85800.0
2009-06-24 11:20:00,18.93,18.95,18.93,18.93,105000.0,12.4651,12.4783,12.4651,12.4651,105000.0
2009-06-24 11:30:00,18.94,18.94,18.92,18.92,85800.0,12.4717,12.4717,12.4585,12.4585,85800.0
2009-06-24 11:40:00,18.91,18.92,18.88,18.89,102500.0,12.452,12.4585,12.4322,12.4388,102500.0
2009-06-24 11:50:00,18.9,18.9,18.88,18.89,62500.0,12.4454,12.4454,12.4322,12.4388,62500.0
2009-06-24 12:00:00,18.89,18.89,18.84,18.85,70800.0,12.4388,12.4388,12.4059,12.4125,70800.0
2009-06-24 12:10:00,18.84,18.84,18.8,18.81,39800.0,12.4059,12.4059,12.3795,12.3861,39800.0
2009-06-24 12:20:00,18.81,18.82,18.8,18.81,98400.0,12.3861,12.3927,12.3795,12.3861,98400.0
2009-06-24 12:30:00,18.81,18.82,18.8,18.8,182500.0,12.3861,12.3927,12.3795,12.3795,182500.0
2009-06-24 12:40:00,18.8,18.8,18.75,18.79,298700.0,12.3795,12.3795,12.3466,12.3729,298700.0
2009-06-24 12:50:00,18.79,18.81,18.78,18.81,38500.0,12.3729,12.3861,12.3664,12.3861,38500.0
2009-06-24 13:00:00,18.81,18.85,18.81,18.84,100500.0,12.3861,12.4125,12.3861,12.4059,100500.0
2009-06-24 13:10:00,18.85,18.85,18.83,18.83,34100.0,12.4125,12.4125,12.3993,12.3993,34100.0
2009-06-24 13:20:00,18.83,18.83,18.81,18.81,74700.0,12.3993,12.3993,12.3861,12.3861,74700.0
2009-06-24 13:30:00,18.81,18.82,18.78,18.82,117700.0,12.3861,12.3927,12.3664,12.3927,117700.0
2009-06-24 13:40:00,18.82,18.83,18.78,18.78,77000.0,12.3927,12.3993,12.3664,12.3664,77000.0
2009-06-24 13:50:00,18.78,18.79,18.71,18.72,164600.0,12.3664,12.3729,12.3203,12.3269,164600.0
2009-06-24 14:00:00,18.72,18.77,18.72,18.76,68900.0,12.3269,12.3598,12.3269,12.3532,68900.0
2009-06-24 14:10:00,18.77,18.81,18.74,18.75,115600.0,12.3598,12.3861,12.34,12.3466,115600.0
2009-06-24 14:20:00,18.75,18.83,18.68,18.72,306900.0,12.3466,12.3993,12.3005,12.3269,306900.0
2009-06-24 14:30:00,18.72,18.73,18.62,18.64,358300.0,12.3269,12.3334,12.261,12.2742,358300.0
2009-06-24 14:40:00,18.64,18.7,18.62,18.64,341100.0,12.2742,12.3137,12.261,12.2742,341100.0
2009-06-24 14:50:00,18.63,18.73,18.63,18.69,283500.0,12.2676,12.3334,12.2676,12.3071,283500.0
2009-06-24 15:00:00,18.7,18.72,18.58,18.59,279600.0,12.3137,12.3269,12.2347,12.2412,279600.0
2009-06-24 15:10:00,18.59,18.59,18.52,18.54,536300.0,12.2412,12.2412,12.1952,12.2083,536300.0
2009-06-24 15:20:00,18.54,18.67,18.54,18.62,302200.0,12.2083,12.2939,12.2083,12.261,302200.0
2009-06-24 15:30:00,18.62,18.66,18.57,18.58,510700.0,12.261,12.2873,12.2281,12.2347,510700.0
2009-06-24 15:40:00,18.58,18.61,18.53,18.6,413400.0,12.2347,12.2544,12.2017,12.2478,413400.0
2009-06-24 15:50:00,18.61,18.62,18.54,18.6,813800.0,12.2544,12.261,12.2083,12.2478,813800.0
2009-06-25 09:30:00,18.55,18.63,18.51,18.6,167400.0,12.2149,12.2676,12.1886,12.2478,167400.0
2009-06-25 09:40:00,18.6,18.71,18.59,18.68,111600.0,12.2478,12.3203,12.2412,12.3005,111600.0
2009-06-25 09:50:00,18.67,18.83,18.66,18.81,282400.0,12.2939,12.3993,12.2873,12.3861,282400.0
2009-06-25 10:00:00,18.81,18.89,18.81,18.87,220900.0,12.3861,12.4388,12.3861,12.4256,220900.0
2009-06-25 10:10:00,18.87,18.95,18.85,18.95,248000.0,12.4256,12.4783,12.4125,12.4783,248000.0
2009-06-25 10:20:00,18.95,18.95,18.89,18.93,267700.0,12.4783,12.4783,12.4388,12.4651,267700.0
2009-06-25 10:30:00,18.92,18.92,18.85,18.86,212000.0,12.4585,12.4585,12.4125,12.419,212000.0
2009-06-25 10:40:00,18.87,18.89,18.84,18.89,112900.0,12.4256,12.4388,12.4059,12.4388,112900.0
2009-06-25 10:50:00,18.88,18.89,18.84,18.87,102600.0,12.4322,12.4388,12.4059,12.4256,102600.0
2009-06-25 11:00:00,18.86,18.88,18.85,18.88,96800.0,12.419,12.4322,12.4125,12.4322,96800.0
2009-06-25 11:10:00,18.87,18.87,18.83,18.87,61900.0,12.4256,12.4256,12.3993,12.4256,61900.0
2009-06-25 11:20:00,18.87,18.95,18.87,18.95,92600.0,12.4256,12.4783,12.4256,12.4783,92600.0
2009-06-25 11:30:00,18.95,19.03,18.95,19.01,199100.0,12.4783,12.531,12.4783,12.5178,199100.0
2009-06-25 11:40:00,19.01,19.07,19.01,19.05,111200.0,12.5178,12.5573,12.5178,12.5442,111200.0
2009-06-25 11:50:00,19.04,19.09,19.03,19.08,164700.0,12.5376,12.5705,12.531,12.5639,164700.0
2009-06-25 12:00:00,19.07,19.1,19.05,19.05,91600.0,12.5573,12.5771,12.5442,12.5442,91600.0
2009-06-25 12:10:00,19.05,19.06,19.01,19.01,45500.0,12.5442,12.5507,12.5178,12.5178,45500.0
2009-06-25 12:20:00,19.01,19.06,18.99,19.05,175500.0,12.5178,12.5507,12.5046,12.5442,175500.0
2009-06-25 12:30:00,19.06,19.08,19.01,19.04,83800.0,12.5507,12.5639,12.5178,12.5376,83800.0
2009-06-25 12:40:00,19.04,19.06,19.03,19.05,63700.0,12.5376,12.5507,12.531,12.5442,63700.0
2009-06-25 12:50:00,19.05,19.07,19.02,19.03,59100.0,12.5442,12.5573,12.5244,12.531,59100.0
2009-06-25 13:00:00,19.02,19.14,19.02,19.14,122900.0,12.5244,12.6034,12.5244,12.6034,122900.0
2009-06-25 13:10:00,19.14,19.18,19.11,19.17,188200.0,12.6034,12.6298,12.5837,12.6232,188200.0
2009-06-25 13:20:00,19.17,19.19,19.07,19.07,203300.0,12.6232,12.6363,12.5573,12.5573,203300.0
2009-06-25 13:30:00,19.07,19.1,19.05,19.07,97600.0,12.5573,12.5771,12.5442,12.5573,97600.0
2009-06-25 13:40:00,19.07,19.07,19.05,19.06,71400.0,12.5573,12.5573,12.5442,12.5507,71400.0
2009-06-25 13:50:00,19.05,19.06,19.01,19.03,94700.0,12.5442,12.5507,12.5178,12.531,94700.0
2009-06-25 14:00:00,19.03,19.04,18.97,18.99,103800.0,12.531,12.5376,12.4915,12.5046,103800.0
2009-06-25 14:10:00,18.99,18.99,18.95,18.95,46700.0,12.5046,12.5046,12.4783,12.4783,46700.0
2009-06-25 14:20:00,18.96,19.04,18.96,19.04,63200.0,12.4849,12.5376,12.4849,12.5376,63200.0
2009-06-25 14:30:00,19.04,19.06,18.99,18.99,132700.0,12.5376,12.5507,12.5046,12.5046,132700.0
2009-06-25 14:40:00,18.99,19.04,18.97,19.03,72700.0,12.5046,12.5376,12.4915,12.531,72700.0
2009-06-25 14:50:00,19.03,19.03,18.98,19.0,105200.0,12.531,12.531,12.4981,12.5112,105200.0
2009-06-25 15:00:00,18.99,19.07,18.98,19.07,77600.0,12.5046,12.5573,12.4981,12.5573,77600.0
2009-06-25 15:10:00,19.07,19.09,19.01,19.02,226400.0,12.5573,12.5705,12.5178,12.5244,226400.0
2009-06-25 15:20:00,19.03,19.04,19.01,19.02,160700.0,12.531,12.5376,12.5178,12.5244,160700.0
2009-06-25 15:30:00,19.01,19.04,18.95,18.97,191500.0,12.5178,12.5376,12.4783,12.4915,191500.0
2009-06-25 15:40:00,18.98,19.08,18.98,19.06,183300.0,12.4981,12.5639,12.4981,12.5507,183300.0
2009-06-25 15:50:00,19.06,19.1,19.01,19.04,277300.0,12.5507,12.5771,12.5178,12.5376,277300.0
2009-06-26 09:30:00,18.92,19.06,18.85,19.03,133700.0,12.4585,12.5507,12.4125,12.531,133700.0
2009-06-26 09:40:00,19.02,19.12,19.02,19.1,108900.0,12.5244,12.5902,12.5244,12.5771,108900.0
2009-06-26 09:50:00,19.1,19.13,19.04,19.07,210100.0,12.5771,12.5968,12.5376,12.5573,210100.0
2009-06-26 10:00:00,19.07,19.09,19.02,19.02,139800.0,12.5573,12.5705,12.5244,12.5244,139800.0
2009-06-26 10:10:00,19.02,19.05,19.0,19.03,99500.0,12.5244,12.5442,12.5112,12.531,99500.0
2009-06-26 10:20:00,19.03,19.1,19.03,19.07,120500.0,12.531,12.5771,12.531,12.5573,120500.0
2009-06-26 10:30:00,19.08,19.09,19.02,19.02,99100.0,12.5639,12.5705,12.5244,12.5244,99100.0
2009-06-26 10:40:00,19.02,19.05,19.0,19.04,105400.0,12.5244,12.5442,12.5112,12.5376,105400.0
2009-06-26 10:50:00,19.03,19.07,19.02,19.06,85600.0,12.531,12.5573,12.5244,12.5507,85600.0
2009-06-26 11:00:00,19.05,19.06,19.01,19.03,111800.0,12.5442,12.5507,12.5178,12.531,111800.0
2009-06-26 11:10:00,19.02,19.06,19.01,19.04,66800.0,12.5244,12.5507,12.5178,12.5376,66800.0
2009-06-26 11:20:00,19.03,19.05,19.0,19.02,140600.0,12.531,12.5442,12.5112,12.5244,140600.0
2009-06-26 11:30:00,19.03,19.05,19.03,19.05,50200.0,12.531,12.5442,12.531,12.5442,50200.0
2009-06-26 11:40:00,19.04,19.05,19.03,19.03,49700.0,12.5376,12.5442,12.531,12.531,49700.0
2009-06-26 11:50:00,19.04,19.11,19.04,19.07,223700.0,12.5376,12.5837,12.5376,12.5573,223700.0
2009-06-26 12:00:00,19.07,19.14,19.07,19.1,132100.0,12.5573,12.6034,12.5573,12.5771,132100.0
2009-06-26 12:10:00,19.09,19.1,19.08,19.09,201600.0,12.5705,12.5771,12.5639,12.5705,201600.0
2009-06-26 12:20:00,19.09,19.1,19.08,19.1,88600.0,12.5705,12.5771,12.5639,12.5771,88600.0
2009-06-26 12:30:00,19.1,19.14,19.09,19.14,136600.0,12.5771,12.6034,12.5705,12.6034,136600.0
2009-06-26 12:40:00,19.14,19.14,19.12,19.13,64200.0,12.6034,12.6034,12.5902,12.5968,64200.0
2009-06-26 12:50:00,19.14,19.16,19.12,19.14,96300.0,12.6034,12.6166,12.5902,12.6034,96300.0
2009-06-26 13:00:00,19.14,19.15,19.13,19.13,79400.0,12.6034,12.61,12.5968,12.5968,79400.0
2009-06-26 13:10:00,19.12,19.12,19.1,19.1,123500.0,12.5902,12.5902,12.5771,12.5771,123500.0
2009-06-26 13:20:00,19.09,19.09,19.07,19.07,148300.0,12.5705,12.5705,12.5573,12.5573,148300.0
2009-06-26 13:30:00,19.08,19.08,19.05,19.06,121700.0,12.5639,12.5639,12.5442,12.5507,121700.0
2009-06-26 13:40:00,19.05,19.07,19.03,19.05,92700.0,12.5442,12.5573,12.531,12.5442,92700.0
2009-06-26 13:50:00,19.04,19.04,19.0,19.0,102200.0,12.5376,12.5376,12.5112,12.5112,102200.0
2009-06-26 14:00:00,19.0,19.0,18.97,18.99,107900.0,12.5112,12.5112,12.4915,12.5046,107900.0
2009-06-26 14:10:00,19.0,19.0,18.98,18.98,52400.0,12.5112,12.5112,12.4981,12.4981,52400.0
2009-06-26 14:20:00,18.98,18.98,18.97,18.98,21400.0,12.4981,12.4981,12.4915,12.4981,21400.0
2009-06-26 14:30:00,18.97,18.97,18.94,18.96,94400.0,12.4915,12.4915,12.4717,12.4849,94400.0
2009-06-26 14:40:00,18.96,18.98,18.94,18.95,75600.0,12.4849,12.4981,12.4717,12.4783,75600.0
2009-06-26 14:50:00,18.94,18.97,18.94,18.96,121800.0,12.4717,12.4915,12.4717,12.4849,121800.0
2009-06-26 15:00:00,18.96,18.98,18.95,18.95,192300.0,12.4849,12.4981,12.4783,12.4783,192300.0
2009-06-26 15:10:00,18.95,18.99,18.95,18.97,213000.0,12.4783,12.5046,12.4783,12.4915,213000.0
2009-06-26 15:20:00,18.96,18.96,18.93,18.94,78000.0,12.4849,12.4849,12.4651,12.4717,78000.0
2009-06-26 15:30:00,18.93,18.97,18.92,18.92,118700.0,12.4651,12.4915,12.4585,12.4585,118700.0
2009-06-26 15:40:00,18.92,18.97,18.91,18.96,315100.0,12.4585,12.4915,12.452,12.4849,315100.0
2009-06-26 15:50:00,18.95,18.97,18.87,18.89,469600.0,12.4783,12.4915,12.4256,12.4388,469600.0
2009-06-29 09:30:00,18.99,19.02,18.89,18.94,255000.0,12.5046,12.5244,12.4388,12.4717,255000.0
2009-06-29 09:40:00,18.93,18.98,18.88,18.89,256000.0,12.4651,12.4981,12.4322,12.4388,256000.0
2009-06-29 09:50:00,18.89,18.89,18.8,18.83,206500.0,12.4388,12.4388,12.3795,12.3993,206500.0
2009-06-29 10:00:00,18.82,18.85,18.79,18.8,185600.0,12.3927,12.4125,12.3729,12.3795,185600.0
2009-06-29 10:10:00,18.8,18.86,18.79,18.85,160100.0,12.3795,12.419,12.3729,12.4125,160100.0
2009-06-29 10:20:00,18.85,18.86,18.81,18.86,140900.0,12.4125,12.419,12.3861,12.419,140900.0
2009-06-29 10:30:00,18.86,18.88,18.83,18.83,199300.0,12.419,12.4322,12.3993,12.3993,199300.0
2009-06-29 10:40:00,18.84,18.87,18.82,18.86,206700.0,12.4059,12.4256,12.3927,12.419,206700.0
2009-06-29 10:50:00,18.86,18.87,18.85,18.87,144600.0,12.419,12.4256,12.4125,12.4256,144600.0
2009-06-29 11:00:00,18.87,18.92,18.87,18.92,176900.0,12.4256,12.4585,12.4256,12.4585,176900.0
2009-06-29 11:10:00,18.92,18.96,18.9,18.94,121800.0,12.4585,12.4849,12.4454,12.4717,121800.0
2009-06-29 11:20:00,18.94,18.95,18.91,18.93,123200.0,12.4717,12.4783,12.452,12.4651,123200.0
2009-06-29 11:30:00,18.94,18.98,18.93,18.93,97300.0,12.4717,12.4981,12.4651,12.4651,97300.0
2009-06-29 11:40:00,18.94,19.0,18.94,19.0,109000.0,12.4717,12.5112,12.4717,12.5112,109000.0
2009-06-29 11:50:00,18.99,19.03,18.97,19.02,221100.0,12.5046,12.531,12.4915,12.5244,221100.0
2009-06-29 12:00:00,19.01,19.05,19.01,19.04,63400.0,12.5178,12.5442,12.5178,12.5376,63400.0
2009-06-29 12:10:00,19.04,19.05,19.04,19.04,86000.0,12.5376,12.5442,12.5376,12.5376,86000.0
2009-06-29 12:20:00,19.04,19.05,19.04,19.05,209900.0,12.5376,12.5442,12.5376,12.5442,209900.0
2009-06-29 12:30:00,19.05,19.05,19.01,19.01,159600.0,12.5442,12.5442,12.5178,12.5178,159600.0
2009-06-29 12:40:00,19.02,19.04,19.02,19.03,77600.0,12.5244,12.5376,12.5244,12.531,77600.0
2009-06-29 12:50:00,19.04,19.04,19.0,19.01,105900.0,12.5376,12.5376,12.5112,12.5178,105900.0
2009-06-29 13:00:00,19.0,19.03,19.0,19.03,61700.0,12.5112,12.531,12.5112,12.531,61700.0
2009-06-29 13:10:00,19.03,19.03,19.03,19.03,70200.0,12.531,12.531,12.531,12.531,70200.0
2009-06-29 13:20:00,19.03,19.04,18.99,18.99,98200.0,12.531,12.5376,12.5046,12.5046,98200.0
2009-06-29 13:30:00,18.99,18.99,18.94,18.95,139300.0,12.5046,12.5046,12.4717,12.4783,139300.0
2009-06-29 13:40:00,18.95,18.97,18.94,18.94,40000.0,12.4783,12.4915,12.4717,12.4717,40000.0
2009-06-29 13:50:00,18.94,18.94,18.88,18.9,163600.0,12.4717,12.4717,12.4322,12.4454,163600.0
2009-06-29 14:00:00,18.9,18.9,18.86,18.87,90400.0,12.4454,12.4454,12.419,12.4256,90400.0
2009-06-29 14:10:00,18.87,18.89,18.87,18.89,69800.0,12.4256,12.4388,12.4256,12.4388,69800.0
2009-06-29 14:20:00,18.89,18.89,18.88,18.89,13400.0,12.4388,12.4388,12.4322,12.4388,13400.0
2009-06-29 14:30:00,18.89,18.9,18.88,18.88,147000.0,12.4388,12.4454,12.4322,12.4322,147000.0
2009-06-29 14:40:00,18.88,18.92,18.86,18.92,122900.0,12.4322,12.4585,12.419,12.4585,122900.0
2009-06-29 14:50:00,18.92,18.97,18.92,18.95,163400.0,12.4585,12.4915,12.4585,12.4783,163400.0
2009-06-29 15:00:00,18.95,19.0,18.95,18.97,155100.0,12.4783,12.5112,12.4783,12.4915,155100.0
2009-06-29 15:10:00,18.97,19.03,18.97,19.03,338700.0,12.4915,12.531,12.4915,12.531,338700.0
2009-06-29 15:20:00,19.02,19.02,18.99,19.0,111500.0,12.5244,12.5244,12.5046,12.5112,111500.0
2009-06-29 15:30:00,18.99,18.99,18.92,18.92,163200.0,12.5046,12.5046,12.4585,12.4585,163200.0
2009-06-29 15:40:00,18.92,18.95,18.91,18.93,441600.0,12.4585,12.4783,12.452,12.4651,441600.0
2009-06-29 15:50:00,18.93,18.99,18.91,18.99,394300.0,12.4651,12.5046,12.452,12.5046,394300.0
2009-06-30 09:30:00,18.93,18.98,18.88,18.96,328500.0,12.4651,12.4981,12.4322,12.4849,328500.0
2009-06-30 09:40:00,18.96,19.07,18.95,18.97,300100.0,12.4849,12.5573,12.4783,12.4915,300100.0
2009-06-30 09:50:00,18.97,18.97,18.91,18.93,91400.0,12.4915,12.4915,12.452,12.4651,91400.0
2009-06-30 10:00:00,18.93,18.95,18.81,18.84,232900.0,12.4651,12.4783,12.3861,12.4059,232900.0
2009-06-30 10:10:00,18.83,18.85,18.79,18.79,115400.0,12.3993,12.4125,12.3729,12.3729,115400.0
2009-06-30 10:20:00,18.79,18.79,18.65,18.66,283500.0,12.3729,12.3729,12.2808,12.2873,283500.0
2009-06-30 10:30:00,18.66,18.66,18.53,18.61,235000.0,12.2873,12.2873,12.2017,12.2544,235000.0
2009-06-30 10:40:00,18.61,18.68,18.6,18.68,218200.0,12.2544,12.3005,12.2478,12.3005,218200.0
2009-06-30 10:50:00,18.68,18.73,18.65,18.66,221100.0,12.3005,12.3334,12.2808,12.2873,221100.0
2009-06-30 11:00:00,18.66,18.68,18.6,18.6,107400.0,12.2873,12.3005,12.2478,12.2478,107400.0
2009-06-30 11:10:00,18.6,18.65,18.58,18.65,191700.0,12.2478,12.2808,12.2347,12.2808,191700.0
2009-06-30 11:20:00,18.65,18.69,18.63,18.66,150400.0,12.2808,12.3071,12.2676,12.2873,150400.0
2009-06-30 11:30:00,18.65,18.65,18.55,18.57,128800.0,12.2808,12.2808,12.2149,12.2281,128800.0
2009-06-30 11:40:00,18.58,18.62,18.56,18.56,117400.0,12.2347,12.261,12.2215,12.2215,117400.0
2009-06-30 11:50:00,18.57,18.59,18.55,18.55,94400.0,12.2281,12.2412,12.2149,12.2149,94400.0
2009-06-30 12:00:00,18.56,18.57,18.55,18.56,89500.0,12.2215,12.2281,12.2149,12.2215,89500.0
2009-06-30 12:10:00,18.55,18.59,18.55,18.58,83800.0,12.2149,12.2412,12.2149,12.2347,83800.0
2009-06-30 12:20:00,18.57,18.6,18.55,18.6,73700.0,12.2281,12.2478,12.2149,12.2478,73700.0
2009-06-30 12:30:00,18.6,18.65,18.6,18.61,130500.0,12.2478,12.2808,12.2478,12.2544,130500.0
2009-06-30 12:40:00,18.61,18.62,18.6,18.6,42400.0,12.2544,12.261,12.2478,12.2478,42400.0
2009-06-30 12:50:00,18.6,18.64,18.6,18.63,55400.0,12.2478,12.2742,12.2478,12.2676,55400.0
2009-06-30 13:00:00,18.63,18.63,18.56,18.57,107500.0,12.2676,12.2676,12.2215,12.2281,107500.0
2009-06-30 13:10:00,18.57,18.57,18.54,18.54,74900.0,12.2281,12.2281,12.2083,12.2083,74900.0
2009-06-30 13:20:00,18.54,18.58,18.54,18.57,43600.0,12.2083,12.2347,12.2083,12.2281,43600.0
2009-06-30 13:30:00,18.57,18.59,18.56,18.59,149800.0,12.2281,12.2412,12.2215,12.2412,149800.0
2009-06-30 13:40:00,18.59,18.61,18.57,18.59,115800.0,12.2412,12.2544,12.2281,12.2412,115800.0
2009-06-30 13:50:00,18.58,18.6,18.57,18.57,41000.0,12.2347,12.2478,12.2281,12.2281,41000.0
2009-06-30 14:00:00,18.57,18.59,18.54,18.58,88900.0,12.2281,12.2412,12.2083,12.2347,88900.0
2009-06-30 14:10:00,18.58,18.61,18.58,18.58,29500.0,12.2347,12.2544,12.2347,12.2347,29500.0
2009-06-30 14:20:00,18.58,18.63,18.58,18.62,76600.0,12.2347,12.2676,12.2347,12.261,76600.0
2009-06-30 14:30:00,18.63,18.67,18.58,18.65,191900.0,12.2676,12.2939,12.2347,12.2808,191900.0
2009-06-30 14:40:00,18.65,18.65,18.59,18.59,112700.0,12.2808,12.2808,12.2412,12.2412,112700.0
2009-06-30 14:50:00,18.59,18.65,18.58,18.58,234500.0,12.2412,12.2808,12.2347,12.2347,234500.0
2009-06-30 15:00:00,18.58,18.6,18.56,18.59,97400.0,12.2347,12.2478,12.2215,12.2412,97400.0
2009-06-30 15:10:00,18.6,18.64,18.57,18.57,240600.0,12.2478,12.2742,12.2281,12.2281,240600.0
2009-06-30 15:20:00,18.57,18.63,18.56,18.62,218600.0,12.2281,12.2676,12.2215,12.261,218600.0
2009-06-30 15:30:00,18.63,18.66,18.61,18.64,224400.0,12.2676,12.2873,12.2544,12.2742,224400.0
2009-06-30 15:40:00,18.63,18.7,18.63,18.65,333200.0,12.2676,12.3137,12.2676,12.2808,333200.0
2009-06-30 15:50:00,18.65,18.65,18.57,18.65,405400.0,12.2808,12.2808,12.2281,12.2808,405400.0
2009-07-01 09:30:00,18.81,18.89,18.8,18.84,154500.0,12.3861,12.4388,12.3795,12.4059,154500.0
2009-07-01 09:40:00,18.85,18.88,18.84,18.88,109200.0,12.4125,12.4322,12.4059,12.4322,109200.0
2009-07-01 09:50:00,18.88,18.99,18.88,18.98,125300.0,12.4322,12.5046,12.4322,12.4981,125300.0
2009-07-01 10:00:00,18.98,18.98,18.86,18.91,181000.0,12.4981,12.4981,12.419,12.452,181000.0
2009-07-01 10:10:00,18.91,19.0,18.88,19.0,154100.0,12.452,12.5112,12.4322,12.5112,154100.0
2009-07-01 10:20:00,19.0,19.03,18.98,19.02,298300.0,12.5112,12.531,12.4981,12.5244,298300.0
2009-07-01 10:30:00,19.02,19.03,18.98,19.0,96700.0,12.5244,12.531,12.4981,12.5112,96700.0
2009-07-01 10:40:00,19.0,19.03,18.99,19.02,207200.0,12.5112,12.531,12.5046,12.5244,207200.0
2009-07-01 10:50:00,19.02,19.03,19.0,19.0,86500.0,12.5244,12.531,12.5112,12.5112,86500.0
2009-07-01 11:00:00,19.01,19.03,19.0,19.01,84300.0,12.5178,12.531,12.5112,12.5178,84300.0
2009-07-01 11:10:00,19.01,19.07,19.0,19.03,196100.0,12.5178,12.5573,12.5112,12.531,196100.0
2009-07-01 11:20:00,19.04,19.04,19.01,19.02,41600.0,12.5376,12.5376,12.5178,12.5244,41600.0
2009-07-01 11:30:00,19.02,19.05,19.02,19.04,52300.0,12.5244,12.5442,12.5244,12.5376,52300.0
2009-07-01 11:40:00,19.04,19.04,19.03,19.03,5100.0,12.5376,12.5376,12.531,12.531,5100.0
2009-07-01 11:50:00,19.03,19.04,19.03,19.03,99200.0,12.531,12.5376,12.531,12.531,99200.0
2009-07-01 12:00:00,19.04,19.07,19.01,19.03,382900.0,12.5376,12.5573,12.5178,12.531,382900.0
2009-07-01 12:10:00,19.03,19.05,19.02,19.05,185500.0,12.531,12.5442,12.5244,12.5442,185500.0
2009-07-01 12:20:00,19.04,19.1,19.04,19.08,112700.0,12.5376,12.5771,12.5376,12.5639,112700.0
2009-07-01 12:30:00,19.08,19.08,19.03,19.04,99900.0,12.5639,12.5639,12.531,12.5376,99900.0
2009-07-01 12:40:00,19.03,19.04,19.03,19.04,4800.0,12.531,12.5376,12.531,12.5376,4800.0
2009-07-01 12:50:00,19.03,19.03,18.99,18.99,52200.0,12.531,12.531,12.5046,12.5046,52200.0
2009-07-01 13:00:00,18.99,19.03,18.99,19.01,85600.0,12.5046,12.531,12.5046,12.5178,85600.0
2009-07-01 13:10:00,19.0,19.03,19.0,19.0,28300.0,12.5112,12.531,12.5112,12.5112,28300.0
2009-07-01 13:20:00,19.0,19.01,18.98,19.01,30600.0,12.5112,12.5178,12.4981,12.5178,30600.0
2009-07-01 13:30:00,19.01,19.01,18.99,19.0,38600.0,12.5178,12.5178,12.5046,12.5112,38600.0
2009-07-01 13:40:00,19.0,19.0,18.97,18.98,17300.0,12.5112,12.5112,12.4915,12.4981,17300.0
2009-07-01 13:50:00,18.98,18.98,18.97,18.98,4100.0,12.4981,12.4981,12.4915,12.4981,4100.0
2009-07-01 14:00:00,18.97,18.97,18.9,18.91,68500.0,12.4915,12.4915,12.4454,12.452,68500.0
2009-07-01 14:10:00,18.91,18.92,18.9,18.91,22600.0,12.452,12.4585,12.4454,12.452,22600.0
2009-07-01 14:20:00,18.91,18.92,18.89,18.92,43800.0,12.452,12.4585,12.4388,12.4585,43800.0
2009-07-01 14:30:00,18.92,18.93,18.91,18.93,19300.0,12.4585,12.4651,12.452,12.4651,19300.0
2009-07-01 14:40:00,18.93,18.95,18.92,18.94,13400.0,12.4651,12.4783,12.4585,12.4717,13400.0
2009-07-01 14:50:00,18.94,18.95,18.91,18.92,42200.0,12.4717,12.4783,12.452,12.4585,42200.0
2009-07-01 15:00:00,18.93,18.95,18.93,18.94,78600.0,12.4651,12.4783,12.4651,12.4717,78600.0
2009-07-01 15:10:00,18.93,18.94,18.88,18.89,74500.0,12.4651,12.4717,12.4322,12.4388,74500.0
2009-07-01 15:20:00,18.9,18.93,18.87,18.87,79300.0,12.4454,12.4651,12.4256,12.4256,79300.0
2009-07-01 15:30:00,18.87,18.88,18.85,18.86,139200.0,12.4256,12.4322,12.4125,12.419,139200.0
2009-07-01 15:40:00,18.86,18.86,18.8,18.81,223700.0,12.419,12.419,12.3795,12.3861,223700.0
2009-07-01 15:50:00,18.81,18.83,18.76,18.79,217900.0,12.3861,12.3993,12.3532,12.3729,217900.0
2009-07-02 09:30:00,18.67,18.73,18.59,18.59,355300.0,12.2939,12.3334,12.2412,12.2412,355300.0
2009-07-02 09:40:00,18.58,18.67,18.57,18.67,125100.0,12.2347,12.2939,12.2281,12.2939,125100.0
2009-07-02 09:50:00,18.68,18.68,18.54,18.55,173200.0,12.3005,12.3005,12.2083,12.2149,173200.0
2009-07-02 10:00:00,18.56,18.6,18.51,18.51,213900.0,12.2215,12.2478,12.1886,12.1886,213900.0
2009-07-02 10:10:00,18.51,18.59,18.51,18.57,134900.0,12.1886,12.2412,12.1886,12.2281,134900.0
2009-07-02 10:20:00,18.57,18.57,18.51,18.51,95100.0,12.2281,12.2281,12.1886,12.1886,95100.0
2009-07-02 10:30:00,18.51,18.51,18.46,18.5,404500.0,12.1886,12.1886,12.1556,12.182,404500.0
2009-07-02 10:40:00,18.49,18.52,18.45,18.49,257400.0,12.1754,12.1952,12.1491,12.1754,257400.0
2009-07-02 10:50:00,18.49,18.54,18.46,18.5,157700.0,12.1754,12.2083,12.1556,12.182,157700.0
2009-07-02 11:00:00,18.49,18.51,18.47,18.51,75300.0,12.1754,12.1886,12.1622,12.1886,75300.0
2009-07-02 11:10:00,18.51,18.55,18.51,18.55,105200.0,12.1886,12.2149,12.1886,12.2149,105200.0
2009-07-02 11:20:00,18.54,18.54,18.49,18.52,76700.0,12.2083,12.2083,12.1754,12.1952,76700.0
2009-07-02 11:30:00,18.51,18.52,18.49,18.52,74200.0,12.1886,12.1952,12.1754,12.1952,74200.0
2009-07-02 11:40:00,18.51,18.53,18.47,18.49,100300.0,12.1886,12.2017,12.1622,12.1754,100300.0
2009-07-02 11:50:00,18.49,18.55,18.49,18.54,54700.0,12.1754,12.2149,12.1754,12.2083,54700.0
2009-07-02 12:00:00,18.54,18.58,18.54,18.57,108000.0,12.2083,12.2347,12.2083,12.2281,108000.0
2009-07-02 12:10:00,18.57,18.61,18.57,18.59,93200.0,12.2281,12.2544,12.2281,12.2412,93200.0
2009-07-02 12:20:00,18.59,18.6,18.58,18.58,41000.0,12.2412,12.2478,12.2347,12.2347,41000.0
2009-07-02 12:30:00,18.58,18.59,18.56,18.58,66200.0,12.2347,12.2412,12.2215,12.2347,66200.0
2009-07-02 12:40:00,18.58,18.59,18.58,18.59,39600.0,12.2347,12.2412,12.2347,12.2412,39600.0
2009-07-02 12:50:00,18.59,18.61,18.59,18.6,28700.0,12.2412,12.2544,12.2412,12.2478,28700.0
2009-07-02 13:00:00,18.6,18.61,18.6,18.61,9000.0,12.2478,12.2544,12.2478,12.2544,9000.0
2009-07-02 13:10:00,18.6,18.64,18.6,18.63,67300.0,12.2478,12.2742,12.2478,12.2676,67300.0
2009-07-02 13:20:00,18.62,18.63,18.59,18.59,64500.0,12.261,12.2676,12.2412,12.2412,64500.0
2009-07-02 13:30:00,18.59,18.6,18.56,18.58,37100.0,12.2412,12.2478,12.2215,12.2347,37100.0
2009-07-02 13:40:00,18.58,18.61,18.58,18.58,55100.0,12.2347,12.2544,12.2347,12.2347,55100.0
2009-07-02 13:50:00,18.58,18.58,18.55,18.57,61000.0,12.2347,12.2347,12.2149,12.2281,61000.0
2009-07-02 14:00:00,18.57,18.62,18.57,18.62,81500.0,12.2281,12.261,12.2281,12.261,81500.0
2009-07-02 14:10:00,18.62,18.62,18.6,18.6,57100.0,12.261,12.261,12.2478,12.2478,57100.0
2009-07-02 14:20:00,18.6,18.6,18.59,18.59,63700.0,12.2478,12.2478,12.2412,12.2412,63700.0
2009-07-02 14:30:00,18.59,18.64,18.58,18.64,130900.0,12.2412,12.2742,12.2347,12.2742,130900.0
2009-07-02 14:40:00,18.64,18.65,18.58,18.58,116400.0,12.2742,12.2808,12.2347,12.2347,116400.0
2009-07-02 14:50:00,18.58,18.61,18.57,18.61,73600.0,12.2347,12.2544,12.2281,12.2544,73600.0
2009-07-02 15:00:00,18.61,18.63,18.61,18.63,42900.0,12.2544,12.2676,12.2544,12.2676,42900.0
2009-07-02 15:10:00,18.63,18.63,18.6,18.61,29200.0,12.2676,12.2676,12.2478,12.2544,29200.0
2009-07-02 15:20:00,18.61,18.62,18.53,18.54,160700.0,12.2544,12.261,12.2017,12.2083,160700.0
2009-07-02 15:30:00,18.53,18.6,18.53,18.6,198500.0,12.2017,12.2478,12.2017,12.2478,198500.0
2009-07-02 15:40:00,18.6,18.65,18.59,18.63,210200.0,12.2478,12.2808,12.2412,12.2676,210200.0
2009-07-02 15:50:00,18.62,18.62,18.5,18.5,543400.0,12.261,12.261,12.182,12.182,543400.0
2009-07-06 09:30:00,18.32,18.57,18.3,18.56,155800.0,12.0635,12.2281,12.0503,12.2215,155800.0
2009-07-06 09:40:00,18.56,18.69,18.56,18.69,192200.0,12.2215,12.3071,12.2215,12.3071,192200.0
2009-07-06 09:50:00,18.69,18.69,18.57,18.62,112500.0,12.3071,12.3071,12.2281,12.261,112500.0
2009-07-06 10:00:00,18.62,18.69,18.55,18.55,189900.0,12.261,12.3071,12.2149,12.2149,189900.0
2009-07-06 10:10:00,18.54,18.54,18.36,18.36,287200.0,12.2083,12.2083,12.0898,12.0898,287200.0
2009-07-06 10:20:00,18.36,18.43,18.31,18.42,170600.0,12.0898,12.1359,12.0569,12.1293,170600.0
2009-07-06 10:30:00,18.42,18.42,18.32,18.33,134200.0,12.1293,12.1293,12.0635,12.07,134200.0
2009-07-06 10:40:00,18.32,18.42,18.31,18.4,113200.0,12.0635,12.1293,12.0569,12.1161,113200.0
2009-07-06 10:50:00,18.4,18.4,18.38,18.39,73100.0,12.1161,12.1161,12.103,12.1096,73100.0
2009-07-06 11:00:00,18.39,18.41,18.38,18.38,39300.0,12.1096,12.1227,12.103,12.103,39300.0
2009-07-06 11:10:00,18.38,18.38,18.35,18.38,17400.0,12.103,12.103,12.0832,12.103,17400.0
2009-07-06 11:20:00,18.37,18.42,18.37,18.42,109100.0,12.0964,12.1293,12.0964,12.1293,109100.0
2009-07-06 11:30:00,18.42,18.47,18.41,18.47,129300.0,12.1293,12.1622,12.1227,12.1622,129300.0
2009-07-06 11:40:00,18.47,18.5,18.44,18.5,156200.0,12.1622,12.182,12.1425,12.182,156200.0
2009-07-06 11:50:00,18.49,18.51,18.4,18.41,65500.0,12.1754,12.1886,12.1161,12.1227,65500.0
2009-07-06 12:00:00,18.4,18.45,18.4,18.45,36300.0,12.1161,12.1491,12.1161,12.1491,36300.0
2009-07-06 12:10:00,18.45,18.48,18.45,18.48,15700.0,12.1491,12.1688,12.1491,12.1688,15700.0
2009-07-06 12:20:00,18.47,18.48,18.45,18.45,28600.0,12.1622,12.1688,12.1491,12.1491,28600.0
2009-07-06 12:30:00,18.45,18.46,18.44,18.45,54900.0,12.1491,12.1556,12.1425,12.1491,54900.0
2009-07-06 12:40:00,18.45,18.45,18.38,18.4,50400.0,12.1491,12.1491,12.103,12.1161,50400.0
2009-07-06 12:50:00,18.41,18.44,18.4,18.44,11600.0,12.1227,12.1425,12.1161,12.1425,11600.0
2009-07-06 13:00:00,18.44,18.44,18.42,18.44,27100.0,12.1425,12.1425,12.1293,12.1425,27100.0
2009-07-06 13:10:00,18.43,18.52,18.43,18.48,115700.0,12.1359,12.1952,12.1359,12.1688,115700.0
2009-07-06 13:20:00,18.48,18.51,18.47,18.48,77500.0,12.1688,12.1886,12.1622,12.1688,77500.0
2009-07-06 13:30:00,18.48,18.48,18.46,18.47,144600.0,12.1688,12.1688,12.1556,12.1622,144600.0
2009-07-06 13:40:00,18.46,18.46,18.42,18.42,50900.0,12.1556,12.1556,12.1293,12.1293,50900.0
2009-07-06 13:50:00,18.43,18.44,18.41,18.41,81300.0,12.1359,12.1425,12.1227,12.1227,81300.0
2009-07-06 14:00:00,18.42,18.47,18.42,18.47,101200.0,12.1293,12.1622,12.1293,12.1622,101200.0
2009-07-06 14:10:00,18.47,18.48,18.46,18.47,100100.0,12.1622,12.1688,12.1556,12.1622,100100.0
2009-07-06 14:20:00,18.46,18.46,18.41,18.44,93700.0,12.1556,12.1556,12.1227,12.1425,93700.0
2009-07-06 14:30:00,18.45,18.47,18.44,18.45,69400.0,12.1491,12.1622,12.1425,12.1491,69400.0
2009-07-06 14:40:00,18.44,18.49,18.42,18.48,126800.0,12.1425,12.1754,12.1293,12.1688,126800.0
2009-07-06 14:50:00,18.48,18.5,18.46,18.47,109900.0,12.1688,12.182,12.1556,12.1622,109900.0
2009-07-06 15:00:00,18.48,18.55,18.48,18.52,137600.0,12.1688,12.2149,12.1688,12.1952,137600.0
2009-07-06 15:10:00,18.53,18.53,18.49,18.53,107400.0,12.2017,12.2017,12.1754,12.2017,107400.0
2009-07-06 15:20:00,18.52,18.54,18.49,18.49,172500.0,12.1952,12.2083,12.1754,12.1754,172500.0
2009-07-06 15:30:00,18.49,18.5,18.45,18.47,171000.0,12.1754,12.182,12.1491,12.1622,171000.0
2009-07-06 15:40:00,18.47,18.6,18.47,18.56,141800.0,12.1622,12.2478,12.1622,12.2215,141800.0
2009-07-06 15:50:00,18.55,18.58,18.54,18.54,363400.0,12.2149,12.2347,12.2083,12.2083,363400.0
2009-07-07 09:30:00,18.54,18.62,18.51,18.52,164900.0,12.2083,12.261,12.1886,12.1952,164900.0
2009-07-07 09:40:00,18.51,18.54,18.42,18.5,241400.0,12.1886,12.2083,12.1293,12.182,241400.0
2009-07-07 09:50:00,18.51,18.56,18.47,18.5,245600.0,12.1886,12.2215,12.1622,12.182,245600.0
2009-07-07 10:00:00,18.49,18.49,18.39,18.44,133200.0,12.1754,12.1754,12.1096,12.1425,133200.0
2009-07-07 10:10:00,18.43,18.43,18.33,18.36,107600.0,12.1359,12.1359,12.07,12.0898,107600.0
2009-07-07 10:20:00,18.35,18.38,18.32,18.36,126100.0,12.0832,12.103,12.0635,12.0898,126100.0
2009-07-07 10:30:00,18.35,18.35,18.25,18.27,160800.0,12.0832,12.0832,12.0174,12.0305,160800.0
2009-07-07 10:40:00,18.27,18.32,18.27,18.31,54800.0,12.0305,12.0635,12.0305,12.0569,54800.0
2009-07-07 10:50:00,18.31,18.33,18.3,18.3,132800.0,12.0569,12.07,12.0503,12.0503,132800.0
2009-07-07 11:00:00,18.29,18.33,18.29,18.32,99100.0,12.0437,12.07,12.0437,12.0635,99100.0
2009-07-07 11:10:00,18.32,18.34,18.29,18.34,135200.0,12.0635,12.0766,12.0437,12.0766,135200.0
2009-07-07 11:20:00,18.34,18.36,18.3,18.3,182600.0,12.0766,12.0898,12.0503,12.0503,182600.0
2009-07-07 11:30:00,18.31,18.31,18.27,18.27,73900.0,12.0569,12.0569,12.0305,12.0305,73900.0
2009-07-07 11:40:00,18.27,18.28,18.26,18.26,64900.0,12.0305,12.0371,12.0239,12.0239,64900.0
2009-07-07 11:50:00,18.26,18.32,18.26,18.32,53100.0,12.0239,12.0635,12.0239,12.0635,53100.0
2009-07-07 12:00:00,18.31,18.31,18.26,18.27,76600.0,12.0569,12.0569,12.0239,12.0305,76600.0
2009-07-07 12:10:00,18.27,18.28,18.26,18.28,15000.0,12.0305,12.0371,12.0239,12.0371,15000.0
2009-07-07 12:20:00,18.27,18.28,18.26,18.26,40800.0,12.0305,12.0371,12.0239,12.0239,40800.0
2009-07-07 12:30:00,18.26,18.27,18.25,18.25,55900.0,12.0239,12.0305,12.0174,12.0174,55900.0
2009-07-07 12:40:00,18.24,18.27,18.19,18.27,176100.0,12.0108,12.0305,11.9779,12.0305,176100.0
2009-07-07 12:50:00,18.27,18.28,18.24,18.25,31500.0,12.0305,12.0371,12.0108,12.0174,31500.0
2009-07-07 13:00:00,18.24,18.26,18.23,18.26,75900.0,12.0108,12.0239,12.0042,12.0239,75900.0
2009-07-07 13:10:00,18.27,18.35,18.26,18.33,206100.0,12.0305,12.0832,12.0239,12.07,206100.0
2009-07-07 13:20:00,18.33,18.33,18.31,18.33,55000.0,12.07,12.07,12.0569,12.07,55000.0
2009-07-07 13:30:00,18.34,18.35,18.31,18.32,48500.0,12.0766,12.0832,12.0569,12.0635,48500.0
2009-07-07 13:40:00,18.32,18.34,18.31,18.31,34600.0,12.0635,12.0766,12.0569,12.0569,34600.0
2009-07-07 13:50:00,18.31,18.32,18.3,18.32,23300.0,12.0569,12.0635,12.0503,12.0635,23300.0
2009-07-07 14:00:00,18.32,18.34,18.3,18.3,36700.0,12.0635,12.0766,12.0503,12.0503,36700.0
2009-07-07 14:10:00,18.31,18.34,18.31,18.31,176000.0,12.0569,12.0766,12.0569,12.0569,176000.0
2009-07-07 14:20:00,18.32,18.37,18.32,18.37,72900.0,12.0635,12.0964,12.0635,12.0964,72900.0
2009-07-07 14:30:00,18.37,18.37,18.34,18.36,131300.0,12.0964,12.0964,12.0766,12.0898,131300.0
2009-07-07 14:40:00,18.36,18.37,18.35,18.35,71900.0,12.0898,12.0964,12.0832,12.0832,71900.0
2009-07-07 14:50:00,18.35,18.35,18.29,18.3,76400.0,12.0832,12.0832,12.0437,12.0503,76400.0
2009-07-07 15:00:00,18.3,18.3,18.23,18.27,204100.0,12.0503,12.0503,12.0042,12.0305,204100.0
2009-07-07 15:10:00,18.27,18.3,18.26,18.27,152800.0,12.0305,12.0503,12.0239,12.0305,152800.0
2009-07-07 15:20:00,18.27,18.33,18.25,18.32,278200.0,12.0305,12.07,12.0174,12.0635,278200.0
2009-07-07 15:30:00,18.32,18.32,18.26,18.27,111400.0,12.0635,12.0635,12.0239,12.0305,111400.0
2009-07-07 15:40:00,18.27,18.3,18.22,18.22,307400.0,12.0305,12.0503,11.9976,11.9976,307400.0
2009-07-07 15:50:00,18.23,18.29,18.2,18.23,556900.0,12.0042,12.0437,11.9844,12.0042,556900.0
2009-07-08 09:30:00,18.27,18.33,18.16,18.17,316100.0,12.0305,12.07,11.9581,11.9647,316100.0
2009-07-08 09:40:00,18.16,18.26,18.16,18.17,339400.0,11.9581,12.0239,11.9581,11.9647,339400.0
2009-07-08 09:50:00,18.17,18.18,18.03,18.07,443400.0,11.9647,11.9713,11.8725,11.8988,443400.0
2009-07-08 10:00:00,18.07,18.14,18.02,18.02,384000.0,11.8988,11.9449,11.8659,11.8659,384000.0
2009-07-08 10:10:00,18.03,18.08,18.0,18.08,309900.0,11.8725,11.9054,11.8527,11.9054,309900.0
2009-07-08 10:20:00,18.09,18.16,18.09,18.12,272700.0,11.912,11.9581,11.912,11.9318,272700.0
2009-07-08 10:30:00,18.13,18.13,18.05,18.06,127200.0,11.9383,11.9383,11.8857,11.8923,127200.0
2009-07-08 10:40:00,18.07,18.14,18.07,18.13,120500.0,11.8988,11.9449,11.8988,11.9383,120500.0
2009-07-08 10:50:00,18.12,18.13,18.04,18.04,127600.0,11.9318,11.9383,11.8791,11.8791,127600.0
2009-07-08 11:00:00,18.04,18.04,17.98,17.98,137800.0,11.8791,11.8791,11.8396,11.8396,137800.0
2009-07-08 11:10:00,17.98,17.99,17.93,17.95,72400.0,11.8396,11.8462,11.8066,11.8198,72400.0
2009-07-08 11:20:00,17.95,17.95,17.88,17.92,146400.0,11.8198,11.8198,11.7737,11.8001,146400.0
2009-07-08 11:30:00,17.92,17.98,17.92,17.95,70300.0,11.8001,11.8396,11.8001,11.8198,70300.0
2009-07-08 11:40:00,17.95,18.02,17.95,18.0,74600.0,11.8198,11.8659,11.8198,11.8527,74600.0
2009-07-08 11:50:00,17.99,17.99,17.89,17.94,187900.0,11.8462,11.8462,11.7803,11.8132,187900.0
2009-07-08 12:00:00,17.95,17.96,17.9,17.96,78200.0,11.8198,11.8264,11.7869,11.8264,78200.0
2009-07-08 12:10:00,17.95,17.98,17.88,17.89,137700.0,11.8198,11.8396,11.7737,11.7803,137700.0
2009-07-08 12:20:00,17.89,17.93,17.85,17.93,185600.0,11.7803,11.8066,11.754,11.8066,185600.0
2009-07-08 12:30:00,17.93,17.99,17.93,17.96,121000.0,11.8066,11.8462,11.8066,11.8264,121000.0
2009-07-08 12:40:00,17.96,18.02,17.96,18.01,63800.0,11.8264,11.8659,11.8264,11.8593,63800.0
2009-07-08 12:50:00,18.01,18.01,17.92,17.92,193200.0,11.8593,11.8593,11.8001,11.8001,193200.0
2009-07-08 13:00:00,17.92,17.98,17.91,17.96,198200.0,11.8001,11.8396,11.7935,11.8264,198200.0
2009-07-08 13:10:00,17.96,18.02,17.94,17.99,104500.0,11.8264,11.8659,11.8132,11.8462,104500.0
2009-07-08 13:20:00,18.0,18.05,18.0,18.04,268600.0,11.8527,11.8857,11.8527,11.8791,268600.0
2009-07-08 13:30:00,18.04,18.05,17.93,17.93,154300.0,11.8791,11.8857,11.8066,11.8066,154300.0
2009-07-08 13:40:00,17.92,17.98,17.91,17.98,95400.0,11.8001,11.8396,11.7935,11.8396,95400.0
2009-07-08 13:50:00,17.98,17.99,17.94,17.95,142200.0,11.8396,11.8462,11.8132,11.8198,142200.0
2009-07-08 14:00:00,17.95,17.97,17.87,17.89,135800.0,11.8198,11.833,11.7671,11.7803,135800.0
2009-07-08 14:10:00,17.9,17.92,17.84,17.84,98700.0,11.7869,11.8001,11.7474,11.7474,98700.0
2009-07-08 14:20:00,17.85,17.9,17.84,17.89,128200.0,11.754,11.7869,11.7474,11.7803,128200.0
2009-07-08 14:30:00,17.89,17.9,17.82,17.89,148700.0,11.7803,11.7869,11.7342,11.7803,148700.0
2009-07-08 14:40:00,17.9,17.92,17.84,17.88,158400.0,11.7869,11.8001,11.7474,11.7737,158400.0
2009-07-08 14:50:00,17.89,17.98,17.89,17.95,219600.0,11.7803,11.8396,11.7803,11.8198,219600.0
2009-07-08 15:00:00,17.96,18.05,17.95,18.04,241200.0,11.8264,11.8857,11.8198,11.8791,241200.0
2009-07-08 15:10:00,18.03,18.08,18.01,18.07,408000.0,11.8725,11.9054,11.8593,11.8988,408000.0
2009-07-08 15:20:00,18.07,18.1,18.06,18.07,214500.0,11.8988,11.9186,11.8923,11.8988,214500.0
2009-07-08 15:30:00,18.06,18.15,18.06,18.15,277200.0,11.8923,11.9515,11.8923,11.9515,277200.0
2009-07-08 15:40:00,18.16,18.27,18.15,18.21,360700.0,11.9581,12.0305,11.9515,11.991,360700.0
2009-07-08 15:50:00,18.2,18.2,18.11,18.13,423200.0,11.9844,11.9844,11.9252,11.9383,423200.0
2009-07-09 09:30:00,18.27,18.51,18.21,18.41,645100.0,12.0305,12.1886,11.991,12.1227,645100.0
2009-07-09 09:40:00,18.41,18.42,18.26,18.26,342900.0,12.1227,12.1293,12.0239,12.0239,342900.0
2009-07-09 09:50:00,18.25,18.35,18.22,18.29,241600.0,12.0174,12.0832,11.9976,12.0437,241600.0
2009-07-09 10:00:00,18.3,18.34,18.28,18.32,351400.0,12.0503,12.0766,12.0371,12.0635,351400.0
2009-07-09 10:10:00,18.32,18.34,18.3,18.31,122900.0,12.0635,12.0766,12.0503,12.0569,122900.0
2009-07-09 10:20:00,18.3,18.32,18.22,18.25,129900.0,12.0503,12.0635,11.9976,12.0174,129900.0
2009-07-09 10:30:00,18.24,18.24,18.08,18.12,396000.0,12.0108,12.0108,11.9054,11.9318,396000.0
2009-07-09 10:40:00,18.12,18.21,18.11,18.2,322300.0,11.9318,11.991,11.9252,11.9844,322300.0
2009-07-09 10:50:00,18.2,18.24,18.18,18.22,198500.0,11.9844,12.0108,11.9713,11.9976,198500.0
2009-07-09 11:00:00,18.21,18.23,18.16,18.2,206400.0,11.991,12.0042,11.9581,11.9844,206400.0
2009-07-09 11:10:00,18.2,18.21,18.14,18.17,211100.0,11.9844,11.991,11.9449,11.9647,211100.0
2009-07-09 11:20:00,18.17,18.19,18.12,18.13,226200.0,11.9647,11.9779,11.9318,11.9383,226200.0
2009-07-09 11:30:00,18.14,18.14,18.07,18.13,291100.0,11.9449,11.9449,11.8988,11.9383,291100.0
2009-07-09 11:40:00,18.13,18.19,18.12,18.18,262000.0,11.9383,11.9779,11.9318,11.9713,262000.0
2009-07-09 11:50:00,18.19,18.21,18.17,18.2,168100.0,11.9779,11.991,11.9647,11.9844,168100.0
2009-07-09 12:00:00,18.2,18.25,18.2,18.24,101400.0,11.9844,12.0174,11.9844,12.0108,101400.0
2009-07-09 12:10:00,18.24,18.24,18.2,18.22,48400.0,12.0108,12.0108,11.9844,11.9976,48400.0
2009-07-09 12:20:00,18.21,18.25,18.21,18.21,129200.0,11.991,12.0174,11.991,11.991,129200.0
2009-07-09 12:30:00,18.21,18.26,18.2,18.26,131700.0,11.991,12.0239,11.9844,12.0239,131700.0
2009-07-09 12:40:00,18.25,18.25,18.2,18.21,101200.0,12.0174,12.0174,11.9844,11.991,101200.0
2009-07-09 12:50:00,18.2,18.23,18.2,18.23,67600.0,11.9844,12.0042,11.9844,12.0042,67600.0
2009-07-09 13:00:00,18.23,18.23,18.15,18.19,98600.0,12.0042,12.0042,11.9515,11.9779,98600.0
2009-07-09 13:10:00,18.2,18.27,18.2,18.23,159800.0,11.9844,12.0305,11.9844,12.0042,159800.0
2009-07-09 13:20:00,18.23,18.26,18.22,18.26,127600.0,12.0042,12.0239,11.9976,12.0239,127600.0
2009-07-09 13:30:00,18.26,18.26,18.23,18.25,136300.0,12.0239,12.0239,12.0042,12.0174,136300.0
2009-07-09 13:40:00,18.24,18.26,18.23,18.24,123800.0,12.0108,12.0239,12.0042,12.0108,123800.0
2009-07-09 13:50:00,18.23,18.23,18.22,18.22,27900.0,12.0042,12.0042,11.9976,11.9976,27900.0
2009-07-09 14:00:00,18.22,18.23,18.21,18.22,13800.0,11.9976,12.0042,11.991,11.9976,13800.0
2009-07-09 14:10:00,18.22,18.28,18.22,18.26,76100.0,11.9976,12.0371,11.9976,12.0239,76100.0
2009-07-09 14:20:00,18.26,18.32,18.26,18.28,271100.0,12.0239,12.0635,12.0239,12.0371,271100.0
2009-07-09 14:30:00,18.28,18.29,18.25,18.27,134300.0,12.0371,12.0437,12.0174,12.0305,134300.0
2009-07-09 14:40:00,18.27,18.28,18.26,18.28,141900.0,12.0305,12.0371,12.0239,12.0371,141900.0
2009-07-09 14:50:00,18.28,18.31,18.27,18.27,242400.0,12.0371,12.0569,12.0305,12.0305,242400.0
2009-07-09 15:00:00,18.27,18.28,18.23,18.24,259700.0,12.0305,12.0371,12.0042,12.0108,259700.0
2009-07-09 15:10:00,18.24,18.27,18.24,18.26,145600.0,12.0108,12.0305,12.0108,12.0239,145600.0
2009-07-09 15:20:00,18.26,18.26,18.2,18.21,104300.0,12.0239,12.0239,11.9844,11.991,104300.0
2009-07-09 15:30:00,18.21,18.23,18.17,18.19,243000.0,11.991,12.0042,11.9647,11.9779,243000.0
2009-07-09 15:40:00,18.19,18.24,18.16,18.18,477700.0,11.9779,12.0108,11.9581,11.9713,477700.0
2009-07-09 15:50:00,18.17,18.18,18.1,18.14,550200.0,11.9647,11.9713,11.9186,11.9449,550200.0
2009-07-10 09:30:00,18.1,18.32,18.08,18.32,382800.0,11.9186,12.0635,11.9054,12.0635,382800.0
2009-07-10 09:40:00,18.33,18.42,18.33,18.42,440600.0,12.07,12.1293,12.07,12.1293,440600.0
2009-07-10 09:50:00,18.42,18.45,18.27,18.32,330600.0,12.1293,12.1491,12.0305,12.0635,330600.0
2009-07-10 10:00:00,18.31,18.31,18.21,18.22,341800.0,12.0569,12.0569,11.991,11.9976,341800.0
2009-07-10 10:10:00,18.22,18.35,18.22,18.35,354800.0,11.9976,12.0832,11.9976,12.0832,354800.0
2009-07-10 10:20:00,18.36,18.37,18.29,18.33,261900.0,12.0898,12.0964,12.0437,12.07,261900.0
2009-07-10 10:30:00,18.34,18.35,18.3,18.31,92500.0,12.0766,12.0832,12.0503,12.0569,92500.0
2009-07-10 10:40:00,18.3,18.31,18.24,18.28,174300.0,12.0503,12.0569,12.0108,12.0371,174300.0
2009-07-10 10:50:00,18.29,18.29,18.23,18.23,102400.0,12.0437,12.0437,12.0042,12.0042,102400.0
2009-07-10 11:00:00,18.23,18.23,18.17,18.22,127000.0,12.0042,12.0042,11.9647,11.9976,127000.0
2009-07-10 11:10:00,18.22,18.22,18.14,18.15,167200.0,11.9976,11.9976,11.9449,11.9515,167200.0
2009-07-10 11:20:00,18.14,18.15,18.03,18.07,130000.0,11.9449,11.9515,11.8725,11.8988,130000.0
2009-07-10 11:30:00,18.07,18.14,18.02,18.1,296100.0,11.8988,11.9449,11.8659,11.9186,296100.0
2009-07-10 11:40:00,18.11,18.15,18.1,18.14,108600.0,11.9252,11.9515,11.9186,11.9449,108600.0
2009-07-10 11:50:00,18.15,18.19,18.15,18.17,106400.0,11.9515,11.9779,11.9515,11.9647,106400.0
2009-07-10 12:00:00,18.17,18.21,18.17,18.19,96900.0,11.9647,11.991,11.9647,11.9779,96900.0
2009-07-10 12:10:00,18.19,18.2,18.18,18.19,80000.0,11.9779,11.9844,11.9713,11.9779,80000.0
2009-07-10 12:20:00,18.2,18.2,18.18,18.2,38700.0,11.9844,11.9844,11.9713,11.9844,38700.0
2009-07-10 12:30:00,18.2,18.22,18.17,18.22,52100.0,11.9844,11.9976,11.9647,11.9976,52100.0
2009-07-10 12:40:00,18.23,18.27,18.23,18.26,65500.0,12.0042,12.0305,12.0042,12.0239,65500.0
2009-07-10 12:50:00,18.25,18.27,18.23,18.26,87200.0,12.0174,12.0305,12.0042,12.0239,87200.0
2009-07-10 13:00:00,18.26,18.3,18.26,18.3,43800.0,12.0239,12.0503,12.0239,12.0503,43800.0
2009-07-10 13:10:00,18.3,18.36,18.3,18.35,112800.0,12.0503,12.0898,12.0503,12.0832,112800.0
2009-07-10 13:20:00,18.36,18.36,18.3,18.32,86800.0,12.0898,12.0898,12.0503,12.0635,86800.0
2009-07-10 13:30:00,18.31,18.36,18.31,18.35,61000.0,12.0569,12.0898,12.0569,12.0832,61000.0
2009-07-10 13:40:00,18.35,18.4,18.34,18.35,171000.0,12.0832,12.1161,12.0766,12.0832,171000.0
2009-07-10 13:50:00,18.34,18.37,18.33,18.34,45400.0,12.0766,12.0964,12.07,12.0766,45400.0
2009-07-10 14:00:00,18.33,18.33,18.3,18.3,22600.0,12.07,12.07,12.0503,12.0503,22600.0
2009-07-10 14:10:00,18.3,18.31,18.28,18.31,59000.0,12.0503,12.0569,12.0371,12.0569,59000.0
2009-07-10 14:20:00,18.31,18.32,18.25,18.27,43900.0,12.0569,12.0635,12.0174,12.0305,43900.0
2009-07-10 14:30:00,18.28,18.31,18.28,18.28,43000.0,12.0371,12.0569,12.0371,12.0371,43000.0
2009-07-10 14:40:00,18.29,18.31,18.27,18.31,81400.0,12.0437,12.0569,12.0305,12.0569,81400.0
2009-07-10 14:50:00,18.32,18.34,18.29,18.31,180300.0,12.0635,12.0766,12.0437,12.0569,180300.0
2009-07-10 15:00:00,18.3,18.32,18.28,18.28,100700.0,12.0503,12.0635,12.0371,12.0371,100700.0
2009-07-10 15:10:00,18.28,18.34,18.27,18.34,77100.0,12.0371,12.0766,12.0305,12.0766,77100.0
2009-07-10 15:20:00,18.34,18.34,18.29,18.31,111600.0,12.0766,12.0766,12.0437,12.0569,111600.0
2009-07-10 15:30:00,18.31,18.33,18.28,18.32,59800.0,12.0569,12.07,12.0371,12.0635,59800.0
2009-07-10 15:40:00,18.32,18.4,18.3,18.4,203800.0,12.0635,12.1161,12.0503,12.1161,203800.0
2009-07-10 15:50:00,18.4,18.42,18.34,18.34,492300.0,12.1161,12.1293,12.0766,12.0766,492300.0
2009-07-13 09:30:00,18.41,18.49,18.3,18.3,403500.0,12.1227,12.1754,12.0503,12.0503,403500.0
2009-07-13 09:40:00,18.29,18.32,18.14,18.14,331200.0,12.0437,12.0635,11.9449,11.9449,331200.0
2009-07-13 09:50:00,18.14,18.14,18.01,18.03,411200.0,11.9449,11.9449,11.8593,11.8725,411200.0
2009-07-13 10:00:00,18.03,18.04,17.93,17.97,226100.0,11.8725,11.8791,11.8066,11.833,226100.0
2009-07-13 10:10:00,17.97,18.04,17.96,18.04,159800.0,11.833,11.8791,11.8264,11.8791,159800.0
2009-07-13 10:20:00,18.04,18.13,18.03,18.13,244000.0,11.8791,11.9383,11.8725,11.9383,244000.0
2009-07-13 10:30:00,18.14,18.2,18.11,18.19,310700.0,11.9449,11.9844,11.9252,11.9779,310700.0
2009-07-13 10:40:00,18.2,18.22,18.14,18.2,209100.0,11.9844,11.9976,11.9449,11.9844,209100.0
2009-07-13 10:50:00,18.2,18.3,18.2,18.27,165100.0,11.9844,12.0503,11.9844,12.0305,165100.0
2009-07-13 11:00:00,18.28,18.33,18.25,18.25,164600.0,12.0371,12.07,12.0174,12.0174,164600.0
2009-07-13 11:10:00,18.25,18.34,18.24,18.27,120000.0,12.0174,12.0766,12.0108,12.0305,120000.0
2009-07-13 11:20:00,18.27,18.27,18.23,18.25,117800.0,12.0305,12.0305,12.0042,12.0174,117800.0
2009-07-13 11:30:00,18.26,18.44,18.26,18.39,420300.0,12.0239,12.1425,12.0239,12.1096,420300.0
2009-07-13 11:40:00,18.39,18.4,18.34,18.36,203700.0,12.1096,12.1161,12.0766,12.0898,203700.0
2009-07-13 11:50:00,18.36,18.42,18.36,18.39,228500.0,12.0898,12.1293,12.0898,12.1096,228500.0
2009-07-13 12:00:00,18.39,18.39,18.3,18.3,99000.0,12.1096,12.1096,12.0503,12.0503,99000.0
2009-07-13 12:10:00,18.3,18.3,18.26,18.26,71500.0,12.0503,12.0503,12.0239,12.0239,71500.0
2009-07-13 12:20:00,18.26,18.29,18.26,18.29,81800.0,12.0239,12.0437,12.0239,12.0437,81800.0
2009-07-13 12:30:00,18.3,18.32,18.28,18.32,28900.0,12.0503,12.0635,12.0371,12.0635,28900.0
2009-07-13 12:40:00,18.31,18.37,18.31,18.37,153700.0,12.0569,12.0964,12.0569,12.0964,153700.0
2009-07-13 12:50:00,18.36,18.38,18.29,18.29,97600.0,12.0898,12.103,12.0437,12.0437,97600.0
2009-07-13 13:00:00,18.28,18.37,18.28,18.37,180200.0,12.0371,12.0964,12.0371,12.0964,180200.0
2009-07-13 13:10:00,18.36,18.37,18.34,18.35,43300.0,12.0898,12.0964,12.0766,12.0832,43300.0
2009-07-13 13:20:00,18.36,18.45,18.36,18.44,297700.0,12.0898,12.1491,12.0898,12.1425,297700.0
2009-07-13 13:30:00,18.44,18.44,18.37,18.38,241700.0,12.1425,12.1425,12.0964,12.103,241700.0
2009-07-13 13:40:00,18.38,18.43,18.37,18.4,96200.0,12.103,12.1359,12.0964,12.1161,96200.0
2009-07-13 13:50:00,18.4,18.45,18.4,18.45,168100.0,12.1161,12.1491,12.1161,12.1491,168100.0
2009-07-13 14:00:00,18.45,18.45,18.42,18.43,155700.0,12.1491,12.1491,12.1293,12.1359,155700.0
2009-07-13 14:10:00,18.44,18.46,18.43,18.44,133600.0,12.1425,12.1556,12.1359,12.1425,133600.0
2009-07-13 14:20:00,18.45,18.55,18.45,18.51,232600.0,12.1491,12.2149,12.1491,12.1886,232600.0
2009-07-13 14:30:00,18.51,18.52,18.49,18.49,84400.0,12.1886,12.1952,12.1754,12.1754,84400.0
2009-07-13 14:40:00,18.49,18.5,18.46,18.46,103100.0,12.1754,12.182,12.1556,12.1556,103100.0
2009-07-13 14:50:00,18.46,18.5,18.45,18.47,129000.0,12.1556,12.182,12.1491,12.1622,129000.0
2009-07-13 15:00:00,18.46,18.54,18.46,18.51,122600.0,12.1556,12.2083,12.1556,12.1886,122600.0
2009-07-13 15:10:00,18.51,18.53,18.49,18.51,153700.0,12.1886,12.2017,12.1754,12.1886,153700.0
2009-07-13 15:20:00,18.5,18.5,18.47,18.49,160400.0,12.182,12.182,12.1622,12.1754,160400.0
2009-07-13 15:30:00,18.49,18.53,18.48,18.5,210600.0,12.1754,12.2017,12.1688,12.182,210600.0
2009-07-13 15:40:00,18.5,18.56,18.49,18.53,233100.0,12.182,12.2215,12.1754,12.2017,233100.0
2009-07-13 15:50:00,18.54,18.57,18.51,18.57,387800.0,12.2083,12.2281,12.1886,12.2281,387800.0
2009-07-14 09:30:00,18.44,18.68,18.43,18.58,278100.0,12.1425,12.3005,12.1359,12.2347,278100.0
2009-07-14 09:40:00,18.58,18.61,18.51,18.55,160400.0,12.2347,12.2544,12.1886,12.2149,160400.0
2009-07-14 09:50:00,18.54,18.59,18.52,18.57,304100.0,12.2083,12.2412,12.1952,12.2281,304100.0
2009-07-14 10:00:00,18.57,18.76,18.57,18.76,402400.0,12.2281,12.3532,12.2281,12.3532,402400.0
2009-07-14 10:10:00,18.76,18.77,18.64,18.66,260600.0,12.3532,12.3598,12.2742,12.2873,260600.0
2009-07-14 10:20:00,18.66,18.68,18.6,18.61,128400.0,12.2873,12.3005,12.2478,12.2544,128400.0
2009-07-14 10:30:00,18.6,18.6,18.56,18.59,92100.0,12.2478,12.2478,12.2215,12.2412,92100.0
2009-07-14 10:40:00,18.58,18.65,18.57,18.63,156900.0,12.2347,12.2808,12.2281,12.2676,156900.0
2009-07-14 10:50:00,18.64,18.71,18.62,18.7,123000.0,12.2742,12.3203,12.261,12.3137,123000.0
2009-07-14 11:00:00,18.71,18.77,18.69,18.76,171500.0,12.3203,12.3598,12.3071,12.3532,171500.0
2009-07-14 11:10:00,18.75,18.8,18.73,18.77,137600.0,12.3466,12.3795,12.3334,12.3598,137600.0
2009-07-14 11:20:00,18.77,18.83,18.76,18.81,174500.0,12.3598,12.3993,12.3532,12.3861,174500.0
2009-07-14 11:30:00,18.82,18.93,18.81,18.92,329800.0,12.3927,12.4651,12.3861,12.4585,329800.0
2009-07-14 11:40:00,18.92,18.94,18.81,18.84,215300.0,12.4585,12.4717,12.3861,12.4059,215300.0
2009-07-14 11:50:00,18.83,18.86,18.82,18.84,120800.0,12.3993,12.419,12.3927,12.4059,120800.0
2009-07-14 12:00:00,18.83,18.86,18.81,18.85,73700.0,12.3993,12.419,12.3861,12.4125,73700.0
2009-07-14 12:10:00,18.85,18.86,18.81,18.81,105100.0,12.4125,12.419,12.3861,12.3861,105100.0
2009-07-14 12:20:00,18.81,18.81,18.74,18.76,70500.0,12.3861,12.3861,12.34,12.3532,70500.0
2009-07-14 12:30:00,18.77,18.78,18.73,18.75,110300.0,12.3598,12.3664,12.3334,12.3466,110300.0
2009-07-14 12:40:00,18.75,18.77,18.72,18.76,94700.0,12.3466,12.3598,12.3269,12.3532,94700.0
2009-07-14 12:50:00,18.76,18.78,18.76,18.76,57000.0,12.3532,12.3664,12.3532,12.3532,57000.0
2009-07-14 13:00:00,18.76,18.8,18.76,18.76,56600.0,12.3532,12.3795,12.3532,12.3532,56600.0
2009-07-14 13:10:00,18.76,18.77,18.68,18.68,102500.0,12.3532,12.3598,12.3005,12.3005,102500.0
2009-07-14 13:20:00,18.69,18.71,18.68,18.7,55800.0,12.3071,12.3203,12.3005,12.3137,55800.0
2009-07-14 13:30:00,18.7,18.71,18.68,18.68,110500.0,12.3137,12.3203,12.3005,12.3005,110500.0
2009-07-14 13:40:00,18.68,18.72,18.67,18.71,64000.0,12.3005,12.3269,12.2939,12.3203,64000.0
2009-07-14 13:50:00,18.71,18.72,18.67,18.67,96700.0,12.3203,12.3269,12.2939,12.2939,96700.0
2009-07-14 14:00:00,18.66,18.7,18.65,18.69,63400.0,12.2873,12.3137,12.2808,12.3071,63400.0
2009-07-14 14:10:00,18.69,18.75,18.69,18.74,89100.0,12.3071,12.3466,12.3071,12.34,89100.0
2009-07-14 14:20:00,18.74,18.74,18.71,18.72,62200.0,12.34,12.34,12.3203,12.3269,62200.0
2009-07-14 14:30:00,18.72,18.78,18.72,18.77,110000.0,12.3269,12.3664,12.3269,12.3598,110000.0
2009-07-14 14:40:00,18.77,18.82,18.75,18.76,185800.0,12.3598,12.3927,12.3466,12.3532,185800.0
2009-07-14 14:50:00,18.75,18.77,18.73,18.76,119900.0,12.3466,12.3598,12.3334,12.3532,119900.0
2009-07-14 15:00:00,18.76,18.77,18.73,18.75,168000.0,12.3532,12.3598,12.3334,12.3466,168000.0
2009-07-14 15:10:00,18.75,18.76,18.73,18.73,120000.0,12.3466,12.3532,12.3334,12.3334,120000.0
2009-07-14 15:20:00,18.73,18.73,18.63,18.71,350400.0,12.3334,12.3334,12.2676,12.3203,350400.0
2009-07-14 15:30:00,18.71,18.72,18.68,18.71,181600.0,12.3203,12.3269,12.3005,12.3203,181600.0
2009-07-14 15:40:00,18.71,18.75,18.67,18.73,260900.0,12.3203,12.3466,12.2939,12.3334,260900.0
2009-07-14 15:50:00,18.72,18.76,18.71,18.72,204300.0,12.3269,12.3532,12.3203,12.3269,204300.0
2009-07-15 09:30:00,19.33,19.42,19.16,19.19,709300.0,12.7285,12.7878,12.6166,12.6363,709300.0
2009-07-15 09:40:00,19.19,19.35,19.19,19.32,909400.0,12.6363,12.7417,12.6363,12.7219,909400.0
2009-07-15 09:50:00,19.32,19.37,19.26,19.32,338400.0,12.7219,12.7549,12.6824,12.7219,338400.0
2009-07-15 10:00:00,19.33,19.39,19.33,19.36,269600.0,12.7285,12.768,12.7285,12.7483,269600.0
2009-07-15 10:10:00,19.37,19.39,19.32,19.37,213100.0,12.7549,12.768,12.7219,12.7549,213100.0
2009-07-15 10:20:00,19.36,19.45,19.36,19.44,244000.0,12.7483,12.8075,12.7483,12.801,244000.0
2009-07-15 10:30:00,19.45,19.45,19.37,19.38,366500.0,12.8075,12.8075,12.7549,12.7615,366500.0
2009-07-15 10:40:00,19.37,19.39,19.3,19.34,255300.0,12.7549,12.768,12.7088,12.7351,255300.0
2009-07-15 10:50:00,19.34,19.36,19.29,19.35,212400.0,12.7351,12.7483,12.7022,12.7417,212400.0
2009-07-15 11:00:00,19.36,19.42,19.36,19.42,108500.0,12.7483,12.7878,12.7483,12.7878,108500.0
2009-07-15 11:10:00,19.42,19.46,19.41,19.45,163800.0,12.7878,12.8141,12.7812,12.8075,163800.0
2009-07-15 11:20:00,19.45,19.54,19.44,19.53,232700.0,12.8075,12.8668,12.801,12.8602,232700.0
2009-07-15 11:30:00,19.53,19.57,19.5,19.51,267300.0,12.8602,12.8866,12.8405,12.8471,267300.0
2009-07-15 11:40:00,19.51,19.53,19.5,19.5,149200.0,12.8471,12.8602,12.8405,12.8405,149200.0
2009-07-15 11:50:00,19.5,19.52,19.48,19.51,87700.0,12.8405,12.8536,12.8273,12.8471,87700.0
2009-07-15 12:00:00,19.5,19.54,19.49,19.52,151700.0,12.8405,12.8668,12.8339,12.8536,151700.0
2009-07-15 12:10:00,19.52,19.55,19.51,19.55,98900.0,12.8536,12.8734,12.8471,12.8734,98900.0
2009-07-15 12:20:00,19.55,19.56,19.53,19.56,140100.0,12.8734,12.88,12.8602,12.88,140100.0
2009-07-15 12:30:00,19.56,19.58,19.55,19.56,99400.0,12.88,12.8931,12.8734,12.88,99400.0
2009-07-15 12:40:00,19.56,19.57,19.51,19.55,253500.0,12.88,12.8866,12.8471,12.8734,253500.0
2009-07-15 12:50:00,19.55,19.55,19.47,19.51,146100.0,12.8734,12.8734,12.8207,12.8471,146100.0
2009-07-15 13:00:00,19.51,19.56,19.51,19.55,98400.0,12.8471,12.88,12.8471,12.8734,98400.0
2009-07-15 13:10:00,19.55,19.57,19.53,19.55,96300.0,12.8734,12.8866,12.8602,12.8734,96300.0
2009-07-15 13:20:00,19.56,19.63,19.56,19.63,140600.0,12.88,12.9261,12.88,12.9261,140600.0
2009-07-15 13:30:00,19.63,19.67,19.62,19.67,127500.0,12.9261,12.9524,12.9195,12.9524,127500.0
2009-07-15 13:40:00,19.67,19.78,19.67,19.78,327600.0,12.9524,13.0248,12.9524,13.0248,327600.0
2009-07-15 13:50:00,19.77,19.78,19.7,19.7,467300.0,13.0183,13.0248,12.9722,12.9722,467300.0
2009-07-15 14:00:00,19.7,19.76,19.66,19.69,260500.0,12.9722,13.0117,12.9458,12.9656,260500.0
2009-07-15 14:10:00,19.69,19.75,19.69,19.71,165200.0,12.9656,13.0051,12.9656,12.9788,165200.0
2009-07-15 14:20:00,19.71,19.72,19.66,19.68,352400.0,12.9788,12.9853,12.9458,12.959,352400.0
2009-07-15 14:30:00,19.69,19.73,19.69,19.72,180700.0,12.9656,12.9919,12.9656,12.9853,180700.0
2009-07-15 14:40:00,19.71,19.78,19.71,19.77,169600.0,12.9788,13.0248,12.9788,13.0183,169600.0
2009-07-15 14:50:00,19.77,19.8,19.75,19.8,217500.0,13.0183,13.038,13.0051,13.038,217500.0
2009-07-15 15:00:00,19.8,19.82,19.77,19.82,268900.0,13.038,13.0512,13.0183,13.0512,268900.0
2009-07-15 15:10:00,19.82,19.88,19.78,19.83,411000.0,13.0512,13.0907,13.0248,13.0578,411000.0
2009-07-15 15:20:00,19.84,19.87,19.8,19.8,357700.0,13.0644,13.0841,13.038,13.038,357700.0
2009-07-15 15:30:00,19.79,19.81,19.76,19.79,313500.0,13.0314,13.0446,13.0117,13.0314,313500.0
2009-07-15 15:40:00,19.8,19.83,19.76,19.79,424800.0,13.038,13.0578,13.0117,13.0314,424800.0
2009-07-15 15:50:00,19.79,19.85,19.78,19.85,590800.0,13.0314,13.0709,13.0248,13.0709,590800.0
2009-07-16 09:30:00,19.75,19.99,19.72,19.99,363000.0,13.0051,13.1631,12.9853,13.1631,363000.0
2009-07-16 09:40:00,19.99,20.03,19.95,19.99,437300.0,13.1631,13.1895,13.1368,13.1631,437300.0
2009-07-16 09:50:00,20.0,20.11,19.96,19.99,339300.0,13.1697,13.2421,13.1434,13.1631,339300.0
2009-07-16 10:00:00,19.99,20.0,19.81,19.83,313100.0,13.1631,13.1697,13.0446,13.0578,313100.0
2009-07-16 10:10:00,19.83,19.85,19.77,19.8,213800.0,13.0578,13.0709,13.0183,13.038,213800.0
2009-07-16 10:20:00,19.81,19.95,19.79,19.93,347500.0,13.0446,13.1368,13.0314,13.1236,347500.0
2009-07-16 10:30:00,19.92,19.95,19.9,19.92,109000.0,13.117,13.1368,13.1039,13.117,109000.0
2009-07-16 10:40:00,19.91,19.95,19.9,19.9,61700.0,13.1104,13.1368,13.1039,13.1039,61700.0
2009-07-16 10:50:00,19.89,19.9,19.83,19.83,102600.0,13.0973,13.1039,13.0578,13.0578,102600.0
2009-07-16 11:00:00,19.82,19.85,19.82,19.85,20900.0,13.0512,13.0709,13.0512,13.0709,20900.0
2009-07-16 11:10:00,19.84,19.84,19.78,19.81,83900.0,13.0644,13.0644,13.0248,13.0446,83900.0
2009-07-16 11:20:00,19.81,19.9,19.8,19.9,76600.0,13.0446,13.1039,13.038,13.1039,76600.0
2009-07-16 11:30:00,19.89,19.92,19.86,19.92,52700.0,13.0973,13.117,13.0775,13.117,52700.0
2009-07-16 11:40:00,19.91,19.96,19.91,19.96,68800.0,13.1104,13.1434,13.1104,13.1434,68800.0
2009-07-16 11:50:00,19.96,19.99,19.93,19.97,73700.0,13.1434,13.1631,13.1236,13.15,73700.0
2009-07-16 12:00:00,19.97,20.0,19.97,19.98,101400.0,13.15,13.1697,13.15,13.1565,101400.0
2009-07-16 12:10:00,19.97,20.01,19.97,20.01,135600.0,13.15,13.1763,13.15,13.1763,135600.0
2009-07-16 12:20:00,20.01,20.04,20.01,20.02,189600.0,13.1763,13.1961,13.1763,13.1829,189600.0
2009-07-16 12:30:00,20.02,20.03,19.98,19.99,64800.0,13.1829,13.1895,13.1565,13.1631,64800.0
2009-07-16 12:40:00,20.0,20.0,19.99,20.0,22000.0,13.1697,13.1697,13.1631,13.1697,22000.0
2009-07-16 12:50:00,20.0,20.03,20.0,20.01,104100.0,13.1697,13.1895,13.1697,13.1763,104100.0
2009-07-16 13:00:00,20.01,20.01,19.97,19.97,99500.0,13.1763,13.1763,13.15,13.15,99500.0
2009-07-16 13:10:00,19.97,19.98,19.96,19.96,75700.0,13.15,13.1565,13.1434,13.1434,75700.0
2009-07-16 13:20:00,19.96,19.97,19.95,19.95,105300.0,13.1434,13.15,13.1368,13.1368,105300.0
2009-07-16 13:30:00,19.95,19.98,19.94,19.96,116300.0,13.1368,13.1565,13.1302,13.1434,116300.0
2009-07-16 13:40:00,19.96,20.03,19.96,20.0,170300.0,13.1434,13.1895,13.1434,13.1697,170300.0
2009-07-16 13:50:00,20.0,20.05,19.99,20.0,324400.0,13.1697,13.2026,13.1631,13.1697,324400.0
2009-07-16 14:00:00,20.0,20.05,20.0,20.05,114100.0,13.1697,13.2026,13.1697,13.2026,114100.0
2009-07-16 14:10:00,20.04,20.06,20.04,20.04,53600.0,13.1961,13.2092,13.1961,13.1961,53600.0
2009-07-16 14:20:00,20.04,20.07,20.03,20.06,136900.0,13.1961,13.2158,13.1895,13.2092,136900.0
2009-07-16 14:30:00,20.05,20.07,20.02,20.07,70600.0,13.2026,13.2158,13.1829,13.2158,70600.0
2009-07-16 14:40:00,20.06,20.11,20.04,20.11,96200.0,13.2092,13.2421,13.1961,13.2421,96200.0
2009-07-16 14:50:00,20.1,20.14,20.09,20.1,201900.0,13.2356,13.2619,13.229,13.2356,201900.0
2009-07-16 15:00:00,20.1,20.1,20.01,20.03,180600.0,13.2356,13.2356,13.1763,13.1895,180600.0
2009-07-16 15:10:00,20.03,20.06,20.03,20.05,94300.0,13.1895,13.2092,13.1895,13.2026,94300.0
2009-07-16 15:20:00,20.06,20.09,20.03,20.08,399700.0,13.2092,13.229,13.1895,13.2224,399700.0
2009-07-16 15:30:00,20.09,20.1,20.06,20.08,165700.0,13.229,13.2356,13.2092,13.2224,165700.0
2009-07-16 15:40:00,20.09,20.2,20.09,20.19,353100.0,13.229,13.3014,13.229,13.2948,353100.0
2009-07-16 15:50:00,20.19,20.2,20.09,20.13,530600.0,13.2948,13.3014,13.229,13.2553,530600.0
2009-07-17 09:30:00,20.17,20.26,20.0,20.12,551200.0,13.2817,13.3409,13.1697,13.2487,551200.0
2009-07-17 09:40:00,20.13,20.24,20.13,20.16,257500.0,13.2553,13.3277,13.2553,13.2751,257500.0
2009-07-17 09:50:00,20.16,20.17,20.1,20.17,110800.0,13.2751,13.2817,13.2356,13.2817,110800.0
2009-07-17 10:00:00,20.17,20.17,20.05,20.1,164700.0,13.2817,13.2817,13.2026,13.2356,164700.0
2009-07-17 10:10:00,20.1,20.11,20.03,20.05,348100.0,13.2356,13.2421,13.1895,13.2026,348100.0
2009-07-17 10:20:00,20.06,20.09,20.05,20.07,130600.0,13.2092,13.229,13.2026,13.2158,130600.0
2009-07-17 10:30:00,20.07,20.09,19.98,19.99,378600.0,13.2158,13.229,13.1565,13.1631,378600.0
2009-07-17 10:40:00,19.99,20.06,19.98,20.02,120900.0,13.1631,13.2092,13.1565,13.1829,120900.0
2009-07-17 10:50:00,20.03,20.07,20.01,20.05,228900.0,13.1895,13.2158,13.1763,13.2026,228900.0
2009-07-17 11:00:00,20.06,20.1,20.05,20.1,181900.0,13.2092,13.2356,13.2026,13.2356,181900.0
2009-07-17 11:10:00,20.09,20.12,20.07,20.1,124700.0,13.229,13.2487,13.2158,13.2356,124700.0
2009-07-17 11:20:00,20.11,20.16,20.1,20.13,181500.0,13.2421,13.2751,13.2356,13.2553,181500.0
2009-07-17 11:30:00,20.13,20.14,20.1,20.13,55900.0,13.2553,13.2619,13.2356,13.2553,55900.0
2009-07-17 11:40:00,20.13,20.16,20.12,20.16,66500.0,13.2553,13.2751,13.2487,13.2751,66500.0
2009-07-17 11:50:00,20.17,20.2,20.15,20.19,121200.0,13.2817,13.3014,13.2685,13.2948,121200.0
2009-07-17 12:00:00,20.18,20.2,20.16,20.19,228300.0,13.2882,13.3014,13.2751,13.2948,228300.0
2009-07-17 12:10:00,20.19,20.22,20.18,20.19,226700.0,13.2948,13.3146,13.2882,13.2948,226700.0
2009-07-17 12:20:00,20.19,20.22,20.19,20.19,66000.0,13.2948,13.3146,13.2948,13.2948,66000.0
2009-07-17 12:30:00,20.19,20.25,20.19,20.25,120400.0,13.2948,13.3343,13.2948,13.3343,120400.0
2009-07-17 12:40:00,20.24,20.26,20.23,20.25,257800.0,13.3277,13.3409,13.3212,13.3343,257800.0
2009-07-17 12:50:00,20.25,20.27,20.22,20.26,129200.0,13.3343,13.3475,13.3146,13.3409,129200.0
2009-07-17 13:00:00,20.26,20.27,20.25,20.25,20100.0,13.3409,13.3475,13.3343,13.3343,20100.0
2009-07-17 13:10:00,20.25,20.25,20.22,20.24,133700.0,13.3343,13.3343,13.3146,13.3277,133700.0
2009-07-17 13:20:00,20.24,20.27,20.24,20.26,79100.0,13.3277,13.3475,13.3277,13.3409,79100.0
2009-07-17 13:30:00,20.26,20.36,20.26,20.35,132700.0,13.3409,13.4068,13.3409,13.4002,132700.0
2009-07-17 13:40:00,20.34,20.37,20.33,20.34,169300.0,13.3936,13.4134,13.387,13.3936,169300.0
2009-07-17 13:50:00,20.34,20.42,20.34,20.37,202300.0,13.3936,13.4463,13.3936,13.4134,202300.0
2009-07-17 14:00:00,20.37,20.41,20.35,20.4,176300.0,13.4134,13.4397,13.4002,13.4331,176300.0
2009-07-17 14:10:00,20.4,20.43,20.38,20.41,75300.0,13.4331,13.4529,13.4199,13.4397,75300.0
2009-07-17 14:20:00,20.41,20.49,20.41,20.49,196500.0,13.4397,13.4924,13.4397,13.4924,196500.0
2009-07-17 14:30:00,20.49,20.49,20.46,20.48,171900.0,13.4924,13.4924,13.4726,13.4858,171900.0
2009-07-17 14:40:00,20.49,20.56,20.49,20.5,278200.0,13.4924,13.5385,13.4924,13.499,278200.0
2009-07-17 14:50:00,20.51,20.55,20.5,20.52,107000.0,13.5055,13.5319,13.499,13.5121,107000.0
2009-07-17 15:00:00,20.53,20.58,20.52,20.56,211600.0,13.5187,13.5516,13.5121,13.5385,211600.0
2009-07-17 15:10:00,20.56,20.58,20.5,20.5,224100.0,13.5385,13.5516,13.499,13.499,224100.0
2009-07-17 15:20:00,20.5,20.53,20.47,20.48,161800.0,13.499,13.5187,13.4792,13.4858,161800.0
2009-07-17 15:30:00,20.47,20.47,20.41,20.41,273900.0,13.4792,13.4792,13.4397,13.4397,273900.0
2009-07-17 15:40:00,20.42,20.47,20.42,20.47,286600.0,13.4463,13.4792,13.4463,13.4792,286600.0
2009-07-17 15:50:00,20.47,20.56,20.46,20.56,507600.0,13.4792,13.5385,13.4726,13.5385,507600.0
2009-07-20 09:30:00,20.81,21.0,20.8,20.98,599200.0,13.7031,13.8282,13.6965,13.815,599200.0
2009-07-20 09:40:00,20.98,20.99,20.92,20.98,487200.0,13.815,13.8216,13.7755,13.815,487200.0
2009-07-20 09:50:00,20.98,21.21,20.98,21.2,610900.0,13.815,13.9665,13.815,13.9599,610900.0
2009-07-20 10:00:00,21.2,21.27,21.01,21.01,581600.0,13.9599,14.006,13.8348,13.8348,581600.0
2009-07-20 10:10:00,21.02,21.09,20.97,21.0,247900.0,13.8414,13.8875,13.8084,13.8282,247900.0
2009-07-20 10:20:00,21.01,21.02,20.93,21.0,340400.0,13.8348,13.8414,13.7821,13.8282,340400.0
2009-07-20 10:30:00,21.0,21.03,20.9,20.92,224200.0,13.8282,13.848,13.7624,13.7755,224200.0
2009-07-20 10:40:00,20.92,20.92,20.85,20.85,186000.0,13.7755,13.7755,13.7294,13.7294,186000.0
2009-07-20 10:50:00,20.85,20.88,20.82,20.84,233500.0,13.7294,13.7492,13.7097,13.7228,233500.0
2009-07-20 11:00:00,20.84,20.96,20.84,20.96,204700.0,13.7228,13.8019,13.7228,13.8019,204700.0
2009-07-20 11:10:00,20.95,21.0,20.93,20.98,95500.0,13.7953,13.8282,13.7821,13.815,95500.0
2009-07-20 11:20:00,20.98,21.0,20.95,21.0,111400.0,13.815,13.8282,13.7953,13.8282,111400.0
2009-07-20 11:30:00,21.01,21.08,21.01,21.06,469100.0,13.8348,13.8809,13.8348,13.8677,469100.0
2009-07-20 11:40:00,21.05,21.07,21.01,21.01,136300.0,13.8611,13.8743,13.8348,13.8348,136300.0
2009-07-20 11:50:00,21.01,21.03,21.0,21.02,158400.0,13.8348,13.848,13.8282,13.8414,158400.0
2009-07-20 12:00:00,21.01,21.1,21.01,21.08,214500.0,13.8348,13.894,13.8348,13.8809,214500.0
2009-07-20 12:10:00,21.09,21.13,21.07,21.12,97100.0,13.8875,13.9138,13.8743,13.9072,97100.0
2009-07-20 12:20:00,21.12,21.15,21.12,21.14,87600.0,13.9072,13.927,13.9072,13.9204,87600.0
2009-07-20 12:30:00,21.14,21.18,21.1,21.11,153300.0,13.9204,13.9467,13.894,13.9006,153300.0
2009-07-20 12:40:00,21.11,21.12,21.06,21.06,83200.0,13.9006,13.9072,13.8677,13.8677,83200.0
2009-07-20 12:50:00,21.06,21.14,21.06,21.13,126200.0,13.8677,13.9204,13.8677,13.9138,126200.0
2009-07-20 13:00:00,21.13,21.18,21.13,21.14,172900.0,13.9138,13.9467,13.9138,13.9204,172900.0
2009-07-20 13:10:00,21.14,21.14,21.05,21.07,121100.0,13.9204,13.9204,13.8611,13.8743,121100.0
2009-07-20 13:20:00,21.07,21.07,21.02,21.04,121900.0,13.8743,13.8743,13.8414,13.8545,121900.0
2009-07-20 13:30:00,21.04,21.1,21.04,21.04,162600.0,13.8545,13.894,13.8545,13.8545,162600.0
2009-07-20 13:40:00,21.04,21.12,21.04,21.12,86600.0,13.8545,13.9072,13.8545,13.9072,86600.0
2009-07-20 13:50:00,21.12,21.14,21.1,21.13,223100.0,13.9072,13.9204,13.894,13.9138,223100.0
2009-07-20 14:00:00,21.13,21.15,21.11,21.14,97200.0,13.9138,13.927,13.9006,13.9204,97200.0
2009-07-20 14:10:00,21.15,21.18,21.14,21.16,95200.0,13.927,13.9467,13.9204,13.9336,95200.0
2009-07-20 14:20:00,21.16,21.16,21.03,21.04,210200.0,13.9336,13.9336,13.848,13.8545,210200.0
2009-07-20 14:30:00,21.04,21.06,21.03,21.04,85500.0,13.8545,13.8677,13.848,13.8545,85500.0
2009-07-20 14:40:00,21.03,21.05,20.99,21.03,241900.0,13.848,13.8611,13.8216,13.848,241900.0
2009-07-20 14:50:00,21.03,21.03,20.98,20.98,271300.0,13.848,13.848,13.815,13.815,271300.0
2009-07-20 15:00:00,20.98,21.13,20.98,21.11,197500.0,13.815,13.9138,13.815,13.9006,197500.0
2009-07-20 15:10:00,21.11,21.14,21.11,21.13,151100.0,13.9006,13.9204,13.9006,13.9138,151100.0
2009-07-20 15:20:00,21.14,21.19,21.14,21.15,621600.0,13.9204,13.9533,13.9204,13.927,621600.0
2009-07-20 15:30:00,21.15,21.16,21.1,21.11,332100.0,13.927,13.9336,13.894,13.9006,332100.0
2009-07-20 15:40:00,21.11,21.17,21.09,21.16,188900.0,13.9006,13.9401,13.8875,13.9336,188900.0
2009-07-20 15:50:00,21.16,21.22,21.11,21.16,553500.0,13.9336,13.9731,13.9006,13.9336,553500.0
2009-07-21 09:30:00,21.27,21.31,21.13,21.31,389200.0,14.006,14.0323,13.9138,14.0323,389200.0
2009-07-21 09:40:00,21.3,21.37,21.14,21.14,674800.0,14.0257,14.0718,13.9204,13.9204,674800.0
2009-07-21 09:50:00,21.13,21.2,21.02,21.09,532200.0,13.9138,13.9599,13.8414,13.8875,532200.0
2009-07-21 10:00:00,21.08,21.11,20.92,20.94,416600.0,13.8809,13.9006,13.7755,13.7887,416600.0
2009-07-21 10:10:00,20.94,21.0,20.88,21.0,532300.0,13.7887,13.8282,13.7492,13.8282,532300.0
2009-07-21 10:20:00,21.0,21.18,21.0,21.18,172400.0,13.8282,13.9467,13.8282,13.9467,172400.0
2009-07-21 10:30:00,21.19,21.25,21.17,21.22,174300.0,13.9533,13.9928,13.9401,13.9731,174300.0
2009-07-21 10:40:00,21.22,21.23,21.17,21.23,124800.0,13.9731,13.9797,13.9401,13.9797,124800.0
2009-07-21 10:50:00,21.23,21.35,21.21,21.34,285100.0,13.9797,14.0587,13.9665,14.0521,285100.0
2009-07-21 11:00:00,21.35,21.36,21.31,21.32,152900.0,14.0587,14.0653,14.0323,14.0389,152900.0
2009-07-21 11:10:00,21.32,21.32,21.26,21.29,197100.0,14.0389,14.0389,13.9994,14.0192,197100.0
2009-07-21 11:20:00,21.29,21.34,21.25,21.3,217900.0,14.0192,14.0521,13.9928,14.0257,217900.0
2009-07-21 11:30:00,21.3,21.36,21.29,21.34,221400.0,14.0257,14.0653,14.0192,14.0521,221400.0
2009-07-21 11:40:00,21.33,21.33,21.26,21.27,162600.0,14.0455,14.0455,13.9994,14.006,162600.0
2009-07-21 11:50:00,21.27,21.29,21.14,21.17,308400.0,14.006,14.0192,13.9204,13.9401,308400.0
2009-07-21 12:00:00,21.16,21.18,21.15,21.17,78000.0,13.9336,13.9467,13.927,13.9401,78000.0
2009-07-21 12:10:00,21.17,21.18,21.13,21.15,91500.0,13.9401,13.9467,13.9138,13.927,91500.0
2009-07-21 12:20:00,21.15,21.19,21.13,21.13,73100.0,13.927,13.9533,13.9138,13.9138,73100.0
2009-07-21 12:30:00,21.13,21.15,21.11,21.14,217300.0,13.9138,13.927,13.9006,13.9204,217300.0
2009-07-21 12:40:00,21.14,21.17,21.13,21.13,195100.0,13.9204,13.9401,13.9138,13.9138,195100.0
2009-07-21 12:50:00,21.14,21.14,21.11,21.13,32900.0,13.9204,13.9204,13.9006,13.9138,32900.0
2009-07-21 13:00:00,21.12,21.14,21.07,21.08,69100.0,13.9072,13.9204,13.8743,13.8809,69100.0
2009-07-21 13:10:00,21.08,21.11,21.07,21.11,71300.0,13.8809,13.9006,13.8743,13.9006,71300.0
2009-07-21 13:20:00,21.11,21.16,21.11,21.14,153700.0,13.9006,13.9336,13.9006,13.9204,153700.0
2009-07-21 13:30:00,21.14,21.2,21.14,21.17,167500.0,13.9204,13.9599,13.9204,13.9401,167500.0
2009-07-21 13:40:00,21.17,21.28,21.17,21.28,135100.0,13.9401,14.0126,13.9401,14.0126,135100.0
2009-07-21 13:50:00,21.27,21.27,21.19,21.19,60100.0,14.006,14.006,13.9533,13.9533,60100.0
2009-07-21 14:00:00,21.19,21.24,21.19,21.21,57300.0,13.9533,13.9862,13.9533,13.9665,57300.0
2009-07-21 14:10:00,21.22,21.33,21.22,21.33,160500.0,13.9731,14.0455,13.9731,14.0455,160500.0
2009-07-21 14:20:00,21.32,21.36,21.32,21.36,147200.0,14.0389,14.0653,14.0389,14.0653,147200.0
2009-07-21 14:30:00,21.35,21.41,21.32,21.4,172300.0,14.0587,14.0982,14.0389,14.0916,172300.0
2009-07-21 14:40:00,21.4,21.4,21.34,21.38,144800.0,14.0916,14.0916,14.0521,14.0784,144800.0
2009-07-21 14:50:00,21.39,21.45,21.39,21.42,97900.0,14.085,14.1245,14.085,14.1048,97900.0
2009-07-21 15:00:00,21.42,21.43,21.37,21.38,79500.0,14.1048,14.1113,14.0718,14.0784,79500.0
2009-07-21 15:10:00,21.38,21.47,21.37,21.47,231200.0,14.0784,14.1377,14.0718,14.1377,231200.0
2009-07-21 15:20:00,21.46,21.5,21.46,21.49,165400.0,14.1311,14.1574,14.1311,14.1509,165400.0
2009-07-21 15:30:00,21.49,21.5,21.47,21.5,143500.0,14.1509,14.1574,14.1377,14.1574,143500.0
2009-07-21 15:40:00,21.49,21.56,21.48,21.5,567700.0,14.1509,14.197,14.1443,14.1574,567700.0
2009-07-21 15:50:00,21.51,21.58,21.48,21.58,459400.0,14.164,14.2101,14.1443,14.2101,459400.0
2009-07-22 09:30:00,21.44,21.57,21.4,21.57,276500.0,14.1179,14.2035,14.0916,14.2035,276500.0
2009-07-22 09:40:00,21.58,21.61,21.49,21.61,416900.0,14.2101,14.2299,14.1509,14.2299,416900.0
2009-07-22 09:50:00,21.62,21.8,21.6,21.77,501700.0,14.2365,14.355,14.2233,14.3352,501700.0
2009-07-22 10:00:00,21.77,21.83,21.63,21.64,349500.0,14.3352,14.3747,14.243,14.2496,349500.0
2009-07-22 10:10:00,21.64,21.66,21.54,21.64,281600.0,14.2496,14.2628,14.1838,14.2496,281600.0
2009-07-22 10:20:00,21.63,21.66,21.45,21.45,281700.0,14.243,14.2628,14.1245,14.1245,281700.0
2009-07-22 10:30:00,21.46,21.55,21.38,21.38,264700.0,14.1311,14.1904,14.0784,14.0784,264700.0
2009-07-22 10:40:00,21.39,21.4,21.27,21.36,317600.0,14.085,14.0916,14.006,14.0653,317600.0
2009-07-22 10:50:00,21.36,21.44,21.36,21.4,128700.0,14.0653,14.1179,14.0653,14.0916,128700.0
2009-07-22 11:00:00,21.41,21.49,21.36,21.48,122300.0,14.0982,14.1509,14.0653,14.1443,122300.0
2009-07-22 11:10:00,21.48,21.49,21.41,21.44,122100.0,14.1443,14.1509,14.0982,14.1179,122100.0
2009-07-22 11:20:00,21.44,21.45,21.41,21.43,121600.0,14.1179,14.1245,14.0982,14.1113,121600.0
2009-07-22 11:30:00,21.44,21.46,21.39,21.39,59200.0,14.1179,14.1311,14.085,14.085,59200.0
2009-07-22 11:40:00,21.39,21.43,21.37,21.37,93700.0,14.085,14.1113,14.0718,14.0718,93700.0
2009-07-22 11:50:00,21.38,21.42,21.38,21.38,98900.0,14.0784,14.1048,14.0784,14.0784,98900.0
2009-07-22 12:00:00,21.39,21.43,21.38,21.43,71900.0,14.085,14.1113,14.0784,14.1113,71900.0
2009-07-22 12:10:00,21.43,21.43,21.37,21.37,51200.0,14.1113,14.1113,14.0718,14.0718,51200.0
2009-07-22 12:20:00,21.37,21.49,21.37,21.47,67600.0,14.0718,14.1509,14.0718,14.1377,67600.0
2009-07-22 12:30:00,21.47,21.51,21.45,21.51,91800.0,14.1377,14.164,14.1245,14.164,91800.0
2009-07-22 12:40:00,21.51,21.56,21.47,21.56,76700.0,14.164,14.197,14.1377,14.197,76700.0
2009-07-22 12:50:00,21.56,21.58,21.5,21.5,83100.0,14.197,14.2101,14.1574,14.1574,83100.0
2009-07-22 13:00:00,21.51,21.53,21.49,21.52,54000.0,14.164,14.1772,14.1509,14.1706,54000.0
2009-07-22 13:10:00,21.51,21.53,21.49,21.5,99100.0,14.164,14.1772,14.1509,14.1574,99100.0
2009-07-22 13:20:00,21.5,21.5,21.38,21.39,65200.0,14.1574,14.1574,14.0784,14.085,65200.0
2009-07-22 13:30:00,21.39,21.41,21.34,21.39,145800.0,14.085,14.0982,14.0521,14.085,145800.0
2009-07-22 13:40:00,21.39,21.39,21.35,21.36,85700.0,14.085,14.085,14.0587,14.0653,85700.0
2009-07-22 13:50:00,21.35,21.38,21.34,21.37,28800.0,14.0587,14.0784,14.0521,14.0718,28800.0
2009-07-22 14:00:00,21.38,21.39,21.3,21.3,82000.0,14.0784,14.085,14.0257,14.0257,82000.0
2009-07-22 14:10:00,21.3,21.37,21.3,21.36,174900.0,14.0257,14.0718,14.0257,14.0653,174900.0
2009-07-22 14:20:00,21.35,21.37,21.34,21.35,97500.0,14.0587,14.0718,14.0521,14.0587,97500.0
2009-07-22 14:30:00,21.34,21.39,21.33,21.37,40200.0,14.0521,14.085,14.0455,14.0718,40200.0
2009-07-22 14:40:00,21.38,21.39,21.35,21.35,116100.0,14.0784,14.085,14.0587,14.0587,116100.0
2009-07-22 14:50:00,21.35,21.44,21.34,21.44,148200.0,14.0587,14.1179,14.0521,14.1179,148200.0
2009-07-22 15:00:00,21.43,21.45,21.36,21.36,74600.0,14.1113,14.1245,14.0653,14.0653,74600.0
2009-07-22 15:10:00,21.36,21.36,21.28,21.34,151400.0,14.0653,14.0653,14.0126,14.0521,151400.0
2009-07-22 15:20:00,21.34,21.41,21.32,21.4,182500.0,14.0521,14.0982,14.0389,14.0916,182500.0
2009-07-22 15:30:00,21.39,21.43,21.38,21.42,129600.0,14.085,14.1113,14.0784,14.1048,129600.0
2009-07-22 15:40:00,21.42,21.47,21.36,21.4,217500.0,14.1048,14.1377,14.0653,14.0916,217500.0
2009-07-22 15:50:00,21.41,21.48,21.41,21.46,279300.0,14.0982,14.1443,14.0982,14.1311,279300.0
2009-07-23 09:30:00,21.45,21.48,21.28,21.32,246300.0,14.1245,14.1443,14.0126,14.0389,246300.0
2009-07-23 09:40:00,21.33,21.37,21.3,21.37,220200.0,14.0455,14.0718,14.0257,14.0718,220200.0
2009-07-23 09:50:00,21.37,21.58,21.35,21.58,267400.0,14.0718,14.2101,14.0587,14.2101,267400.0
2009-07-23 10:00:00,21.58,21.66,21.53,21.65,222800.0,14.2101,14.2628,14.1772,14.2562,222800.0
2009-07-23 10:10:00,21.65,21.8,21.64,21.78,220300.0,14.2562,14.355,14.2496,14.3418,220300.0
2009-07-23 10:20:00,21.78,21.85,21.75,21.83,301900.0,14.3418,14.3879,14.3221,14.3747,301900.0
2009-07-23 10:30:00,21.83,21.95,21.78,21.93,370600.0,14.3747,14.4538,14.3418,14.4406,370600.0
2009-07-23 10:40:00,21.93,21.93,21.89,21.9,101100.0,14.4406,14.4406,14.4143,14.4208,101100.0
2009-07-23 10:50:00,21.9,21.96,21.9,21.9,299600.0,14.4208,14.4603,14.4208,14.4208,299600.0
2009-07-23 11:00:00,21.9,21.99,21.89,21.96,211300.0,14.4208,14.4801,14.4143,14.4603,211300.0
2009-07-23 11:10:00,21.96,21.99,21.96,21.96,139500.0,14.4603,14.4801,14.4603,14.4603,139500.0
2009-07-23 11:20:00,21.97,21.99,21.97,21.99,120900.0,14.4669,14.4801,14.4669,14.4801,120900.0
2009-07-23 11:30:00,21.98,21.98,21.93,21.97,152500.0,14.4735,14.4735,14.4406,14.4669,152500.0
2009-07-23 11:40:00,21.98,22.0,21.98,21.98,121300.0,14.4735,14.4867,14.4735,14.4735,121300.0
2009-07-23 11:50:00,21.98,21.99,21.94,21.94,136900.0,14.4735,14.4801,14.4472,14.4472,136900.0
2009-07-23 12:00:00,21.95,22.04,21.95,22.02,123600.0,14.4538,14.513,14.4538,14.4999,123600.0
2009-07-23 12:10:00,22.02,22.06,21.99,22.06,225900.0,14.4999,14.5262,14.4801,14.5262,225900.0
2009-07-23 12:20:00,22.06,22.06,21.98,22.0,171600.0,14.5262,14.5262,14.4735,14.4867,171600.0
2009-07-23 12:30:00,21.99,21.99,21.93,21.99,221300.0,14.4801,14.4801,14.4406,14.4801,221300.0
2009-07-23 12:40:00,21.99,22.01,21.96,22.0,280500.0,14.4801,14.4933,14.4603,14.4867,280500.0
2009-07-23 12:50:00,22.0,22.0,21.94,22.0,99000.0,14.4867,14.4867,14.4472,14.4867,99000.0
2009-07-23 13:00:00,22.0,22.0,21.88,21.88,169600.0,14.4867,14.4867,14.4077,14.4077,169600.0
2009-07-23 13:10:00,21.88,21.94,21.87,21.93,151500.0,14.4077,14.4472,14.4011,14.4406,151500.0
2009-07-23 13:20:00,21.92,21.93,21.88,21.88,202500.0,14.434,14.4406,14.4077,14.4077,202500.0
2009-07-23 13:30:00,21.87,21.99,21.87,21.98,133600.0,14.4011,14.4801,14.4011,14.4735,133600.0
2009-07-23 13:40:00,21.98,21.98,21.94,21.98,80800.0,14.4735,14.4735,14.4472,14.4735,80800.0
2009-07-23 13:50:00,21.98,22.0,21.96,21.96,101100.0,14.4735,14.4867,14.4603,14.4603,101100.0
2009-07-23 14:00:00,21.96,21.97,21.9,21.93,155400.0,14.4603,14.4669,14.4208,14.4406,155400.0
2009-07-23 14:10:00,21.93,21.97,21.93,21.94,111000.0,14.4406,14.4669,14.4406,14.4472,111000.0
2009-07-23 14:20:00,21.94,21.97,21.92,21.93,123500.0,14.4472,14.4669,14.434,14.4406,123500.0
2009-07-23 14:30:00,21.93,21.97,21.91,21.95,107700.0,14.4406,14.4669,14.4274,14.4538,107700.0
2009-07-23 14:40:00,21.96,21.99,21.95,21.98,56800.0,14.4603,14.4801,14.4538,14.4735,56800.0
2009-07-23 14:50:00,21.98,22.0,21.96,21.99,118300.0,14.4735,14.4867,14.4603,14.4801,118300.0
2009-07-23 15:00:00,21.99,22.0,21.96,21.96,84100.0,14.4801,14.4867,14.4603,14.4603,84100.0
2009-07-23 15:10:00,21.96,22.02,21.96,21.98,186000.0,14.4603,14.4999,14.4603,14.4735,186000.0
2009-07-23 15:20:00,21.97,21.99,21.94,21.98,94300.0,14.4669,14.4801,14.4472,14.4735,94300.0
2009-07-23 15:30:00,21.98,21.98,21.91,21.91,267300.0,14.4735,14.4735,14.4274,14.4274,267300.0
2009-07-23 15:40:00,21.91,21.93,21.84,21.87,523100.0,14.4274,14.4406,14.3813,14.4011,523100.0
2009-07-23 15:50:00,21.88,21.9,21.79,21.88,682800.0,14.4077,14.4208,14.3484,14.4077,682800.0
2009-07-24 09:30:00,21.5,21.77,21.42,21.76,464000.0,14.1574,14.3352,14.1048,14.3286,464000.0
2009-07-24 09:40:00,21.77,21.97,21.67,21.71,439500.0,14.3352,14.4669,14.2694,14.2957,439500.0
2009-07-24 09:50:00,21.71,21.76,21.6,21.62,229800.0,14.2957,14.3286,14.2233,14.2365,229800.0
2009-07-24 10:00:00,21.63,21.7,21.62,21.65,124300.0,14.243,14.2891,14.2365,14.2562,124300.0
2009-07-24 10:10:00,21.65,21.72,21.64,21.67,82900.0,14.2562,14.3023,14.2496,14.2694,82900.0
2009-07-24 10:20:00,21.67,21.72,21.63,21.72,61100.0,14.2694,14.3023,14.243,14.3023,61100.0
2009-07-24 10:30:00,21.72,21.79,21.72,21.74,68800.0,14.3023,14.3484,14.3023,14.3155,68800.0
2009-07-24 10:40:00,21.74,21.77,21.71,21.76,41500.0,14.3155,14.3352,14.2957,14.3286,41500.0
2009-07-24 10:50:00,21.76,21.76,21.66,21.69,100400.0,14.3286,14.3286,14.2628,14.2826,100400.0
2009-07-24 11:00:00,21.68,21.71,21.63,21.63,68400.0,14.276,14.2957,14.243,14.243,68400.0
2009-07-24 11:10:00,21.62,21.68,21.59,21.68,136700.0,14.2365,14.276,14.2167,14.276,136700.0
2009-07-24 11:20:00,21.68,21.73,21.68,21.71,100700.0,14.276,14.3089,14.276,14.2957,100700.0
2009-07-24 11:30:00,21.72,21.77,21.71,21.73,71500.0,14.3023,14.3352,14.2957,14.3089,71500.0
2009-07-24 11:40:00,21.73,21.74,21.71,21.74,80800.0,14.3089,14.3155,14.2957,14.3155,80800.0
2009-07-24 11:50:00,21.74,21.77,21.7,21.77,52600.0,14.3155,14.3352,14.2891,14.3352,52600.0
2009-07-24 12:00:00,21.76,21.78,21.73,21.76,60500.0,14.3286,14.3418,14.3089,14.3286,60500.0
2009-07-24 12:10:00,21.77,21.79,21.76,21.78,93400.0,14.3352,14.3484,14.3286,14.3418,93400.0
2009-07-24 12:20:00,21.78,21.78,21.7,21.71,134800.0,14.3418,14.3418,14.2891,14.2957,134800.0
2009-07-24 12:30:00,21.71,21.72,21.67,21.7,73000.0,14.2957,14.3023,14.2694,14.2891,73000.0
2009-07-24 12:40:00,21.71,21.75,21.7,21.75,34700.0,14.2957,14.3221,14.2891,14.3221,34700.0
2009-07-24 12:50:00,21.75,21.77,21.74,21.76,63100.0,14.3221,14.3352,14.3155,14.3286,63100.0
2009-07-24 13:00:00,21.75,21.76,21.69,21.69,73800.0,14.3221,14.3286,14.2826,14.2826,73800.0
2009-07-24 13:10:00,21.69,21.72,21.67,21.71,69600.0,14.2826,14.3023,14.2694,14.2957,69600.0
2009-07-24 13:20:00,21.72,21.75,21.71,21.74,35100.0,14.3023,14.3221,14.2957,14.3155,35100.0
2009-07-24 13:30:00,21.75,21.88,21.75,21.87,104700.0,14.3221,14.4077,14.3221,14.4011,104700.0
2009-07-24 13:40:00,21.87,21.87,21.8,21.82,47000.0,14.4011,14.4011,14.355,14.3682,47000.0
2009-07-24 13:50:00,21.81,21.84,21.8,21.82,50900.0,14.3616,14.3813,14.355,14.3682,50900.0
2009-07-24 14:00:00,21.82,21.94,21.81,21.94,177100.0,14.3682,14.4472,14.3616,14.4472,177100.0
2009-07-24 14:10:00,21.93,21.95,21.92,21.93,45800.0,14.4406,14.4538,14.434,14.4406,45800.0
2009-07-24 14:20:00,21.92,21.92,21.84,21.85,43300.0,14.434,14.434,14.3813,14.3879,43300.0
2009-07-24 14:30:00,21.85,21.88,21.84,21.84,8300.0,14.3879,14.4077,14.3813,14.3813,8300.0
2009-07-24 14:40:00,21.84,21.9,21.84,21.88,33300.0,14.3813,14.4208,14.3813,14.4077,33300.0
2009-07-24 14:50:00,21.87,21.87,21.8,21.81,231000.0,14.4011,14.4011,14.355,14.3616,231000.0
2009-07-24 15:00:00,21.82,21.86,21.82,21.85,64800.0,14.3682,14.3945,14.3682,14.3879,64800.0
2009-07-24 15:10:00,21.85,21.87,21.77,21.77,91600.0,14.3879,14.4011,14.3352,14.3352,91600.0
2009-07-24 15:20:00,21.76,21.84,21.76,21.83,114000.0,14.3286,14.3813,14.3286,14.3747,114000.0
2009-07-24 15:30:00,21.82,21.82,21.77,21.79,78600.0,14.3682,14.3682,14.3352,14.3484,78600.0
2009-07-24 15:40:00,21.8,21.85,21.78,21.85,96500.0,14.355,14.3879,14.3418,14.3879,96500.0
2009-07-24 15:50:00,21.85,21.88,21.82,21.88,281900.0,14.3879,14.4077,14.3682,14.4077,281900.0
2009-07-27 09:30:00,21.88,21.9,21.76,21.8,230000.0,14.4077,14.4208,14.3286,14.355,230000.0
2009-07-27 09:40:00,21.81,21.95,21.81,21.9,182400.0,14.3616,14.4538,14.3616,14.4208,182400.0
2009-07-27 09:50:00,21.91,21.92,21.76,21.78,127100.0,14.4274,14.434,14.3286,14.3418,127100.0
2009-07-27 10:00:00,21.78,21.92,21.78,21.88,300900.0,14.3418,14.434,14.3418,14.4077,300900.0
2009-07-27 10:10:00,21.88,21.88,21.72,21.72,217500.0,14.4077,14.4077,14.3023,14.3023,217500.0
2009-07-27 10:20:00,21.71,21.77,21.71,21.74,99200.0,14.2957,14.3352,14.2957,14.3155,99200.0
2009-07-27 10:30:00,21.74,21.76,21.69,21.72,107800.0,14.3155,14.3286,14.2826,14.3023,107800.0
2009-07-27 10:40:00,21.72,21.76,21.71,21.76,53100.0,14.3023,14.3286,14.2957,14.3286,53100.0
2009-07-27 10:50:00,21.75,21.78,21.71,21.77,39800.0,14.3221,14.3418,14.2957,14.3352,39800.0
2009-07-27 11:00:00,21.77,21.8,21.76,21.8,67300.0,14.3352,14.355,14.3286,14.355,67300.0
2009-07-27 11:10:00,21.8,21.83,21.79,21.8,53700.0,14.355,14.3747,14.3484,14.355,53700.0
2009-07-27 11:20:00,21.81,21.85,21.81,21.84,73500.0,14.3616,14.3879,14.3616,14.3813,73500.0
2009-07-27 11:30:00,21.83,21.87,21.81,21.86,78700.0,14.3747,14.4011,14.3616,14.3945,78700.0
2009-07-27 11:40:00,21.86,21.87,21.8,21.85,44000.0,14.3945,14.4011,14.355,14.3879,44000.0
2009-07-27 11:50:00,21.84,21.84,21.73,21.73,203700.0,14.3813,14.3813,14.3089,14.3089,203700.0
2009-07-27 12:00:00,21.73,21.76,21.72,21.76,45600.0,14.3089,14.3286,14.3023,14.3286,45600.0
2009-07-27 12:10:00,21.76,21.78,21.75,21.78,18300.0,14.3286,14.3418,14.3221,14.3418,18300.0
2009-07-27 12:20:00,21.78,21.78,21.76,21.78,11200.0,14.3418,14.3418,14.3286,14.3418,11200.0
2009-07-27 12:30:00,21.77,21.78,21.77,21.77,27900.0,14.3352,14.3418,14.3352,14.3352,27900.0
2009-07-27 12:40:00,21.77,21.8,21.74,21.76,31800.0,14.3352,14.355,14.3155,14.3286,31800.0
2009-07-27 12:50:00,21.77,21.8,21.73,21.74,72300.0,14.3352,14.355,14.3089,14.3155,72300.0
2009-07-27 13:00:00,21.74,21.81,21.74,21.81,46600.0,14.3155,14.3616,14.3155,14.3616,46600.0
2009-07-27 13:10:00,21.82,21.82,21.76,21.79,96500.0,14.3682,14.3682,14.3286,14.3484,96500.0
2009-07-27 13:20:00,21.79,21.79,21.72,21.72,57900.0,14.3484,14.3484,14.3023,14.3023,57900.0
2009-07-27 13:30:00,21.72,21.72,21.67,21.67,161800.0,14.3023,14.3023,14.2694,14.2694,161800.0
2009-07-27 13:40:00,21.68,21.69,21.67,21.69,51400.0,14.276,14.2826,14.2694,14.2826,51400.0
2009-07-27 13:50:00,21.69,21.73,21.69,21.73,77900.0,14.2826,14.3089,14.2826,14.3089,77900.0
2009-07-27 14:00:00,21.73,21.73,21.69,21.69,50600.0,14.3089,14.3089,14.2826,14.2826,50600.0
2009-07-27 14:10:00,21.7,21.74,21.7,21.74,63600.0,14.2891,14.3155,14.2891,14.3155,63600.0
2009-07-27 14:20:00,21.75,21.75,21.71,21.72,51800.0,14.3221,14.3221,14.2957,14.3023,51800.0
2009-07-27 14:30:00,21.71,21.8,21.71,21.79,70400.0,14.2957,14.355,14.2957,14.3484,70400.0
2009-07-27 14:40:00,21.79,21.79,21.75,21.76,201800.0,14.3484,14.3484,14.3221,14.3286,201800.0
2009-07-27 14:50:00,21.75,21.77,21.72,21.76,111100.0,14.3221,14.3352,14.3023,14.3286,111100.0
2009-07-27 15:00:00,21.76,21.79,21.73,21.75,203700.0,14.3286,14.3484,14.3089,14.3221,203700.0
2009-07-27 15:10:00,21.75,21.77,21.71,21.71,48700.0,14.3221,14.3352,14.2957,14.2957,48700.0
2009-07-27 15:20:00,21.71,21.73,21.68,21.71,75700.0,14.2957,14.3089,14.276,14.2957,75700.0
2009-07-27 15:30:00,21.71,21.73,21.68,21.72,146700.0,14.2957,14.3089,14.276,14.3023,146700.0
2009-07-27 15:40:00,21.73,21.73,21.67,21.73,173100.0,14.3089,14.3089,14.2694,14.3089,173100.0
2009-07-27 15:50:00,21.73,21.83,21.73,21.82,232100.0,14.3089,14.3747,14.3089,14.3682,232100.0
2009-07-28 09:30:00,21.63,21.79,21.62,21.72,96400.0,14.243,14.3484,14.2365,14.3023,96400.0
2009-07-28 09:40:00,21.73,21.79,21.72,21.75,322000.0,14.3089,14.3484,14.3023,14.3221,322000.0
2009-07-28 09:50:00,21.74,21.77,21.73,21.74,242300.0,14.3155,14.3352,14.3089,14.3155,242300.0
2009-07-28 10:00:00,21.74,21.74,21.65,21.66,114400.0,14.3155,14.3155,14.2562,14.2628,114400.0
2009-07-28 10:10:00,21.66,21.68,21.49,21.55,199100.0,14.2628,14.276,14.1509,14.1904,199100.0
2009-07-28 10:20:00,21.55,21.6,21.54,21.58,105300.0,14.1904,14.2233,14.1838,14.2101,105300.0
2009-07-28 10:30:00,21.58,21.6,21.58,21.59,72100.0,14.2101,14.2233,14.2101,14.2167,72100.0
2009-07-28 10:40:00,21.6,21.6,21.52,21.53,145800.0,14.2233,14.2233,14.1706,14.1772,145800.0
2009-07-28 10:50:00,21.53,21.54,21.52,21.53,53500.0,14.1772,14.1838,14.1706,14.1772,53500.0
2009-07-28 11:00:00,21.53,21.53,21.46,21.47,89300.0,14.1772,14.1772,14.1311,14.1377,89300.0
2009-07-28 11:10:00,21.46,21.46,21.4,21.43,136200.0,14.1311,14.1311,14.0916,14.1113,136200.0
2009-07-28 11:20:00,21.44,21.44,21.4,21.4,49600.0,14.1179,14.1179,14.0916,14.0916,49600.0
2009-07-28 11:30:00,21.4,21.43,21.38,21.41,117300.0,14.0916,14.1113,14.0784,14.0982,117300.0
2009-07-28 11:40:00,21.41,21.45,21.4,21.44,130600.0,14.0982,14.1245,14.0916,14.1179,130600.0
2009-07-28 11:50:00,21.43,21.5,21.42,21.5,99400.0,14.1113,14.1574,14.1048,14.1574,99400.0
2009-07-28 12:00:00,21.49,21.49,21.46,21.49,38900.0,14.1509,14.1509,14.1311,14.1509,38900.0
2009-07-28 12:10:00,21.5,21.6,21.5,21.6,234700.0,14.1574,14.2233,14.1574,14.2233,234700.0
2009-07-28 12:20:00,21.61,21.61,21.56,21.57,41500.0,14.2299,14.2299,14.197,14.2035,41500.0
2009-07-28 12:30:00,21.57,21.61,21.57,21.58,38400.0,14.2035,14.2299,14.2035,14.2101,38400.0
2009-07-28 12:40:00,21.58,21.59,21.56,21.56,52600.0,14.2101,14.2167,14.197,14.197,52600.0
2009-07-28 12:50:00,21.56,21.56,21.52,21.55,81000.0,14.197,14.197,14.1706,14.1904,81000.0
2009-07-28 13:00:00,21.55,21.58,21.51,21.58,94000.0,14.1904,14.2101,14.164,14.2101,94000.0
2009-07-28 13:10:00,21.59,21.64,21.59,21.61,42800.0,14.2167,14.2496,14.2167,14.2299,42800.0
2009-07-28 13:20:00,21.62,21.72,21.62,21.68,76600.0,14.2365,14.3023,14.2365,14.276,76600.0
2009-07-28 13:30:00,21.69,21.72,21.69,21.72,72500.0,14.2826,14.3023,14.2826,14.3023,72500.0
2009-07-28 13:40:00,21.72,21.72,21.67,21.69,42500.0,14.3023,14.3023,14.2694,14.2826,42500.0
2009-07-28 13:50:00,21.68,21.77,21.68,21.75,80100.0,14.276,14.3352,14.276,14.3221,80100.0
2009-07-28 14:00:00,21.75,21.8,21.73,21.8,72400.0,14.3221,14.355,14.3089,14.355,72400.0
2009-07-28 14:10:00,21.8,21.82,21.76,21.81,162800.0,14.355,14.3682,14.3286,14.3616,162800.0
2009-07-28 14:20:00,21.81,21.84,21.81,21.82,82800.0,14.3616,14.3813,14.3616,14.3682,82800.0
2009-07-28 14:30:00,21.83,21.99,21.83,21.9,341300.0,14.3747,14.4801,14.3747,14.4208,341300.0
2009-07-28 14:40:00,21.89,21.92,21.83,21.84,84200.0,14.4143,14.434,14.3747,14.3813,84200.0
2009-07-28 14:50:00,21.83,21.83,21.78,21.79,40200.0,14.3747,14.3747,14.3418,14.3484,40200.0
2009-07-28 15:00:00,21.79,21.81,21.76,21.76,50000.0,14.3484,14.3616,14.3286,14.3286,50000.0
2009-07-28 15:10:00,21.77,21.8,21.75,21.76,100900.0,14.3352,14.355,14.3221,14.3286,100900.0
2009-07-28 15:20:00,21.76,21.81,21.74,21.81,48300.0,14.3286,14.3616,14.3155,14.3616,48300.0
2009-07-28 15:30:00,21.81,21.84,21.78,21.79,198500.0,14.3616,14.3813,14.3418,14.3484,198500.0
2009-07-28 15:40:00,21.78,21.91,21.78,21.87,184000.0,14.3418,14.4274,14.3418,14.4011,184000.0
2009-07-28 15:50:00,21.87,21.93,21.87,21.92,317200.0,14.4011,14.4406,14.4011,14.434,317200.0
2009-07-29 09:30:00,21.8,21.83,21.71,21.75,107400.0,14.355,14.3747,14.2957,14.3221,107400.0
2009-07-29 09:40:00,21.74,21.87,21.68,21.78,128100.0,14.3155,14.4011,14.276,14.3418,128100.0
2009-07-29 09:50:00,21.79,21.79,21.73,21.78,84100.0,14.3484,14.3484,14.3089,14.3418,84100.0
2009-07-29 10:00:00,21.79,21.85,21.76,21.77,133900.0,14.3484,14.3879,14.3286,14.3352,133900.0
2009-07-29 10:10:00,21.78,21.79,21.65,21.65,207000.0,14.3418,14.3484,14.2562,14.2562,207000.0
2009-07-29 10:20:00,21.65,21.7,21.6,21.68,122100.0,14.2562,14.2891,14.2233,14.276,122100.0
2009-07-29 10:30:00,21.68,21.68,21.63,21.63,216500.0,14.276,14.276,14.243,14.243,216500.0
2009-07-29 10:40:00,21.63,21.7,21.63,21.68,104400.0,14.243,14.2891,14.243,14.276,104400.0
2009-07-29 10:50:00,21.68,21.74,21.68,21.69,69600.0,14.276,14.3155,14.276,14.2826,69600.0
2009-07-29 11:00:00,21.7,21.71,21.68,21.7,80800.0,14.2891,14.2957,14.276,14.2891,80800.0
2009-07-29 11:10:00,21.7,21.71,21.62,21.63,51200.0,14.2891,14.2957,14.2365,14.243,51200.0
2009-07-29 11:20:00,21.63,21.63,21.57,21.59,87600.0,14.243,14.243,14.2035,14.2167,87600.0
2009-07-29 11:30:00,21.58,21.58,21.52,21.55,214400.0,14.2101,14.2101,14.1706,14.1904,214400.0
2009-07-29 11:40:00,21.54,21.58,21.5,21.58,81800.0,14.1838,14.2101,14.1574,14.2101,81800.0
2009-07-29 11:50:00,21.58,21.62,21.58,21.62,26700.0,14.2101,14.2365,14.2101,14.2365,26700.0
2009-07-29 12:00:00,21.62,21.63,21.61,21.61,23500.0,14.2365,14.243,14.2299,14.2299,23500.0
2009-07-29 12:10:00,21.61,21.65,21.59,21.65,33600.0,14.2299,14.2562,14.2167,14.2562,33600.0
2009-07-29 12:20:00,21.65,21.69,21.61,21.69,84400.0,14.2562,14.2826,14.2299,14.2826,84400.0
2009-07-29 12:30:00,21.69,21.7,21.67,21.69,53300.0,14.2826,14.2891,14.2694,14.2826,53300.0
2009-07-29 12:40:00,21.69,21.71,21.68,21.68,43900.0,14.2826,14.2957,14.276,14.276,43900.0
2009-07-29 12:50:00,21.67,21.68,21.67,21.68,8300.0,14.2694,14.276,14.2694,14.276,8300.0
2009-07-29 13:00:00,21.67,21.67,21.56,21.58,187500.0,14.2694,14.2694,14.197,14.2101,187500.0
2009-07-29 13:10:00,21.57,21.66,21.55,21.66,77700.0,14.2035,14.2628,14.1904,14.2628,77700.0
2009-07-29 13:20:00,21.66,21.66,21.57,21.58,47300.0,14.2628,14.2628,14.2035,14.2101,47300.0
2009-07-29 13:30:00,21.57,21.57,21.5,21.56,89300.0,14.2035,14.2035,14.1574,14.197,89300.0
2009-07-29 13:40:00,21.57,21.65,21.57,21.65,51500.0,14.2035,14.2562,14.2035,14.2562,51500.0
2009-07-29 13:50:00,21.64,21.66,21.61,21.65,67400.0,14.2496,14.2628,14.2299,14.2562,67400.0
2009-07-29 14:00:00,21.65,21.69,21.58,21.58,109800.0,14.2562,14.2826,14.2101,14.2101,109800.0
2009-07-29 14:10:00,21.58,21.63,21.58,21.61,104000.0,14.2101,14.243,14.2101,14.2299,104000.0
2009-07-29 14:20:00,21.61,21.65,21.57,21.64,170100.0,14.2299,14.2562,14.2035,14.2496,170100.0
2009-07-29 14:30:00,21.64,21.65,21.6,21.61,46100.0,14.2496,14.2562,14.2233,14.2299,46100.0
2009-07-29 14:40:00,21.61,21.61,21.57,21.57,68200.0,14.2299,14.2299,14.2035,14.2035,68200.0
2009-07-29 14:50:00,21.57,21.6,21.55,21.56,48500.0,14.2035,14.2233,14.1904,14.197,48500.0
2009-07-29 15:00:00,21.55,21.6,21.55,21.57,44300.0,14.1904,14.2233,14.1904,14.2035,44300.0
2009-07-29 15:10:00,21.58,21.62,21.58,21.61,84000.0,14.2101,14.2365,14.2101,14.2299,84000.0
2009-07-29 15:20:00,21.61,21.66,21.61,21.65,102500.0,14.2299,14.2628,14.2299,14.2562,102500.0
2009-07-29 15:30:00,21.65,21.74,21.65,21.73,60700.0,14.2562,14.3155,14.2562,14.3089,60700.0
2009-07-29 15:40:00,21.74,21.78,21.71,21.74,242500.0,14.3155,14.3418,14.2957,14.3155,242500.0
2009-07-29 15:50:00,21.74,21.77,21.69,21.73,324600.0,14.3155,14.3352,14.2826,14.3089,324600.0
2009-07-30 09:30:00,21.96,22.06,21.92,22.04,238100.0,14.4603,14.5262,14.434,14.513,238100.0
2009-07-30 09:40:00,22.04,22.08,21.96,22.0,256700.0,14.513,14.5394,14.4603,14.4867,256700.0
2009-07-30 09:50:00,21.99,22.28,21.99,22.24,394800.0,14.4801,14.6711,14.4801,14.6447,394800.0
2009-07-30 10:00:00,22.25,22.39,22.25,22.39,273000.0,14.6513,14.7435,14.6513,14.7435,273000.0
2009-07-30 10:10:00,22.38,22.39,22.23,22.26,289100.0,14.7369,14.7435,14.6381,14.6579,289100.0
2009-07-30 10:20:00,22.26,22.3,22.19,22.23,131400.0,14.6579,14.6842,14.6118,14.6381,131400.0
2009-07-30 10:30:00,22.23,22.25,22.21,22.22,246900.0,14.6381,14.6513,14.625,14.6316,246900.0
2009-07-30 10:40:00,22.23,22.23,22.15,22.15,137100.0,14.6381,14.6381,14.5855,14.5855,137100.0
2009-07-30 10:50:00,22.14,22.14,22.08,22.12,174400.0,14.5789,14.5789,14.5394,14.5657,174400.0
2009-07-30 11:00:00,22.13,22.13,22.08,22.08,53800.0,14.5723,14.5723,14.5394,14.5394,53800.0
2009-07-30 11:10:00,22.08,22.11,22.08,22.08,94000.0,14.5394,14.5591,14.5394,14.5394,94000.0
2009-07-30 11:20:00,22.08,22.1,22.07,22.08,48700.0,14.5394,14.5525,14.5328,14.5394,48700.0
2009-07-30 11:30:00,22.08,22.1,22.05,22.08,100200.0,14.5394,14.5525,14.5196,14.5394,100200.0
2009-07-30 11:40:00,22.08,22.1,22.04,22.04,70300.0,14.5394,14.5525,14.513,14.513,70300.0
2009-07-30 11:50:00,22.05,22.05,21.99,22.02,76600.0,14.5196,14.5196,14.4801,14.4999,76600.0
2009-07-30 12:00:00,22.01,22.05,22.01,22.02,162400.0,14.4933,14.5196,14.4933,14.4999,162400.0
2009-07-30 12:10:00,22.02,22.02,21.99,21.99,72700.0,14.4999,14.4999,14.4801,14.4801,72700.0
2009-07-30 12:20:00,21.99,21.99,21.95,21.95,44600.0,14.4801,14.4801,14.4538,14.4538,44600.0
2009-07-30 12:30:00,21.95,21.98,21.95,21.95,82000.0,14.4538,14.4735,14.4538,14.4538,82000.0
2009-07-30 12:40:00,21.95,21.96,21.93,21.94,61900.0,14.4538,14.4603,14.4406,14.4472,61900.0
2009-07-30 12:50:00,21.93,21.95,21.9,21.92,56500.0,14.4406,14.4538,14.4208,14.434,56500.0
2009-07-30 13:00:00,21.91,22.02,21.91,22.0,166500.0,14.4274,14.4999,14.4274,14.4867,166500.0
2009-07-30 13:10:00,22.0,22.01,21.96,21.98,40700.0,14.4867,14.4933,14.4603,14.4735,40700.0
2009-07-30 13:20:00,21.98,22.0,21.96,21.96,50200.0,14.4735,14.4867,14.4603,14.4603,50200.0
2009-07-30 13:30:00,21.97,21.99,21.97,21.99,43200.0,14.4669,14.4801,14.4669,14.4801,43200.0
2009-07-30 13:40:00,21.99,22.0,21.98,21.98,32600.0,14.4801,14.4867,14.4735,14.4735,32600.0
2009-07-30 13:50:00,21.98,22.0,21.93,21.93,47800.0,14.4735,14.4867,14.4406,14.4406,47800.0
2009-07-30 14:00:00,21.94,21.96,21.94,21.94,63500.0,14.4472,14.4603,14.4472,14.4472,63500.0
2009-07-30 14:10:00,21.93,21.96,21.91,21.91,64500.0,14.4406,14.4603,14.4274,14.4274,64500.0
2009-07-30 14:20:00,21.9,21.96,21.89,21.96,114300.0,14.4208,14.4603,14.4143,14.4603,114300.0
2009-07-30 14:30:00,21.96,22.04,21.96,22.04,176600.0,14.4603,14.513,14.4603,14.513,176600.0
2009-07-30 14:40:00,22.04,22.06,21.99,22.0,128000.0,14.513,14.5262,14.4801,14.4867,128000.0
2009-07-30 14:50:00,22.01,22.07,22.0,22.02,78100.0,14.4933,14.5328,14.4867,14.4999,78100.0
2009-07-30 15:00:00,22.03,22.12,22.03,22.08,174800.0,14.5064,14.5657,14.5064,14.5394,174800.0
2009-07-30 15:10:00,22.08,22.1,22.05,22.1,145700.0,14.5394,14.5525,14.5196,14.5525,145700.0
2009-07-30 15:20:00,22.1,22.11,22.04,22.07,143600.0,14.5525,14.5591,14.513,14.5328,143600.0
2009-07-30 15:30:00,22.06,22.07,21.94,22.01,200500.0,14.5262,14.5328,14.4472,14.4933,200500.0
2009-07-30 15:40:00,22.0,22.0,21.84,21.92,195900.0,14.4867,14.4867,14.3813,14.434,195900.0
2009-07-30 15:50:00,21.93,21.99,21.91,21.93,393200.0,14.4406,14.4801,14.4274,14.4406,393200.0
2009-07-31 09:30:00,21.91,22.08,21.91,22.0,279500.0,14.4274,14.5394,14.4274,14.4867,279500.0
2009-07-31 09:40:00,22.0,22.03,21.95,21.98,300400.0,14.4867,14.5064,14.4538,14.4735,300400.0
2009-07-31 09:50:00,21.98,21.99,21.91,21.95,176100.0,14.4735,14.4801,14.4274,14.4538,176100.0
2009-07-31 10:00:00,21.95,21.95,21.86,21.95,235400.0,14.4538,14.4538,14.3945,14.4538,235400.0
2009-07-31 10:10:00,21.94,21.97,21.93,21.95,119800.0,14.4472,14.4669,14.4406,14.4538,119800.0
2009-07-31 10:20:00,21.95,21.97,21.95,21.96,75100.0,14.4538,14.4669,14.4538,14.4603,75100.0
2009-07-31 10:30:00,21.96,22.04,21.95,22.04,214600.0,14.4603,14.513,14.4538,14.513,214600.0
2009-07-31 10:40:00,22.05,22.18,22.03,22.13,343300.0,14.5196,14.6052,14.5064,14.5723,343300.0
2009-07-31 10:50:00,22.14,22.16,22.12,22.12,136400.0,14.5789,14.592,14.5657,14.5657,136400.0
2009-07-31 11:00:00,22.12,22.14,22.06,22.06,103700.0,14.5657,14.5789,14.5262,14.5262,103700.0
2009-07-31 11:10:00,22.06,22.07,21.98,21.98,102200.0,14.5262,14.5328,14.4735,14.4735,102200.0
2009-07-31 11:20:00,21.99,22.02,21.98,22.0,31800.0,14.4801,14.4999,14.4735,14.4867,31800.0
2009-07-31 11:30:00,22.0,22.07,21.98,22.05,80200.0,14.4867,14.5328,14.4735,14.5196,80200.0
2009-07-31 11:40:00,22.04,22.08,22.04,22.07,68600.0,14.513,14.5394,14.513,14.5328,68600.0
2009-07-31 11:50:00,22.08,22.13,22.08,22.11,118600.0,14.5394,14.5723,14.5394,14.5591,118600.0
2009-07-31 12:00:00,22.11,22.14,22.05,22.05,90000.0,14.5591,14.5789,14.5196,14.5196,90000.0
2009-07-31 12:10:00,22.06,22.06,22.04,22.05,65200.0,14.5262,14.5262,14.513,14.5196,65200.0
2009-07-31 12:20:00,22.06,22.12,22.06,22.12,79400.0,14.5262,14.5657,14.5262,14.5657,79400.0
2009-07-31 12:30:00,22.11,22.11,22.08,22.08,51700.0,14.5591,14.5591,14.5394,14.5394,51700.0
2009-07-31 12:40:00,22.08,22.09,22.06,22.06,69300.0,14.5394,14.5459,14.5262,14.5262,69300.0
2009-07-31 12:50:00,22.06,22.06,22.05,22.06,83800.0,14.5262,14.5262,14.5196,14.5262,83800.0
2009-07-31 13:00:00,22.06,22.07,22.05,22.07,17000.0,14.5262,14.5328,14.5196,14.5328,17000.0
2009-07-31 13:10:00,22.07,22.09,22.06,22.07,33500.0,14.5328,14.5459,14.5262,14.5328,33500.0
2009-07-31 13:20:00,22.07,22.07,22.02,22.06,85800.0,14.5328,14.5328,14.4999,14.5262,85800.0
2009-07-31 13:30:00,22.07,22.09,22.05,22.07,26600.0,14.5328,14.5459,14.5196,14.5328,26600.0
2009-07-31 13:40:00,22.07,22.1,22.07,22.1,26200.0,14.5328,14.5525,14.5328,14.5525,26200.0
2009-07-31 13:50:00,22.1,22.12,22.1,22.1,71700.0,14.5525,14.5657,14.5525,14.5525,71700.0
2009-07-31 14:00:00,22.1,22.13,22.06,22.07,97100.0,14.5525,14.5723,14.5262,14.5328,97100.0
2009-07-31 14:10:00,22.08,22.15,22.08,22.14,172400.0,14.5394,14.5855,14.5394,14.5789,172400.0
2009-07-31 14:20:00,22.13,22.14,22.06,22.06,75000.0,14.5723,14.5789,14.5262,14.5262,75000.0
2009-07-31 14:30:00,22.05,22.06,22.02,22.04,103900.0,14.5196,14.5262,14.4999,14.513,103900.0
2009-07-31 14:40:00,22.05,22.05,22.0,22.01,71100.0,14.5196,14.5196,14.4867,14.4933,71100.0
2009-07-31 14:50:00,22.01,22.04,22.0,22.01,64700.0,14.4933,14.513,14.4867,14.4933,64700.0
2009-07-31 15:00:00,22.02,22.04,22.01,22.03,44700.0,14.4999,14.513,14.4933,14.5064,44700.0
2009-07-31 15:10:00,22.03,22.08,22.02,22.08,65900.0,14.5064,14.5394,14.4999,14.5394,65900.0
2009-07-31 15:20:00,22.07,22.15,22.07,22.12,162100.0,14.5328,14.5855,14.5328,14.5657,162100.0
2009-07-31 15:30:00,22.13,22.14,22.06,22.07,123400.0,14.5723,14.5789,14.5262,14.5328,123400.0
2009-07-31 15:40:00,22.07,22.08,22.03,22.08,199500.0,14.5328,14.5394,14.5064,14.5394,199500.0
2009-07-31 15:50:00,22.07,22.08,21.98,22.02,372300.0,14.5328,14.5394,14.4735,14.4999,372300.0
2009-08-03 09:30:00,22.23,22.5,22.21,22.46,392800.0,14.6381,14.8159,14.625,14.7896,392800.0
2009-08-03 09:40:00,22.45,22.45,22.32,22.43,491200.0,14.783,14.783,14.6974,14.7698,491200.0
2009-08-03 09:50:00,22.42,22.42,22.29,22.35,453000.0,14.7632,14.7632,14.6776,14.7172,453000.0
2009-08-03 10:00:00,22.35,22.45,22.33,22.35,353200.0,14.7172,14.783,14.704,14.7172,353200.0
2009-08-03 10:10:00,22.35,22.5,22.35,22.45,248600.0,14.7172,14.8159,14.7172,14.783,248600.0
2009-08-03 10:20:00,22.44,22.47,22.42,22.43,157600.0,14.7764,14.7962,14.7632,14.7698,157600.0
2009-08-03 10:30:00,22.44,22.5,22.44,22.48,222800.0,14.7764,14.8159,14.7764,14.8028,222800.0
2009-08-03 10:40:00,22.48,22.49,22.45,22.47,87700.0,14.8028,14.8093,14.783,14.7962,87700.0
2009-08-03 10:50:00,22.47,22.5,22.45,22.45,268200.0,14.7962,14.8159,14.783,14.783,268200.0
2009-08-03 11:00:00,22.46,22.47,22.42,22.42,98300.0,14.7896,14.7962,14.7632,14.7632,98300.0
2009-08-03 11:10:00,22.43,22.43,22.32,22.34,309900.0,14.7698,14.7698,14.6974,14.7106,309900.0
2009-08-03 11:20:00,22.33,22.34,22.28,22.28,217200.0,14.704,14.7106,14.6711,14.6711,217200.0
2009-08-03 11:30:00,22.28,22.34,22.28,22.32,38700.0,14.6711,14.7106,14.6711,14.6974,38700.0
2009-08-03 11:40:00,22.31,22.45,22.31,22.44,121900.0,14.6908,14.783,14.6908,14.7764,121900.0
2009-08-03 11:50:00,22.45,22.47,22.41,22.47,60100.0,14.783,14.7962,14.7567,14.7962,60100.0
2009-08-03 12:00:00,22.46,22.6,22.46,22.6,321400.0,14.7896,14.8818,14.7896,14.8818,321400.0
2009-08-03 12:10:00,22.61,22.61,22.53,22.56,102900.0,14.8884,14.8884,14.8357,14.8554,102900.0
2009-08-03 12:20:00,22.57,22.61,22.55,22.59,145000.0,14.862,14.8884,14.8489,14.8752,145000.0
2009-08-03 12:30:00,22.59,22.6,22.51,22.55,90300.0,14.8752,14.8818,14.8225,14.8489,90300.0
2009-08-03 12:40:00,22.56,22.56,22.53,22.55,67800.0,14.8554,14.8554,14.8357,14.8489,67800.0
2009-08-03 12:50:00,22.54,22.56,22.52,22.54,86600.0,14.8423,14.8554,14.8291,14.8423,86600.0
2009-08-03 13:00:00,22.54,22.59,22.54,22.57,84300.0,14.8423,14.8752,14.8423,14.862,84300.0
2009-08-03 13:10:00,22.56,22.56,22.51,22.52,91000.0,14.8554,14.8554,14.8225,14.8291,91000.0
2009-08-03 13:20:00,22.51,22.54,22.48,22.48,65900.0,14.8225,14.8423,14.8028,14.8028,65900.0
2009-08-03 13:30:00,22.49,22.55,22.49,22.52,49600.0,14.8093,14.8489,14.8093,14.8291,49600.0
2009-08-03 13:40:00,22.52,22.54,22.48,22.51,101800.0,14.8291,14.8423,14.8028,14.8225,101800.0
2009-08-03 13:50:00,22.5,22.54,22.45,22.49,152600.0,14.8159,14.8423,14.783,14.8093,152600.0
2009-08-03 14:00:00,22.49,22.53,22.49,22.5,97100.0,14.8093,14.8357,14.8093,14.8159,97100.0
2009-08-03 14:10:00,22.51,22.52,22.5,22.51,122900.0,14.8225,14.8291,14.8159,14.8225,122900.0
2009-08-03 14:20:00,22.52,22.55,22.5,22.51,116600.0,14.8291,14.8489,14.8159,14.8225,116600.0
2009-08-03 14:30:00,22.52,22.53,22.5,22.52,103500.0,14.8291,14.8357,14.8159,14.8291,103500.0
2009-08-03 14:40:00,22.52,22.53,22.51,22.53,151300.0,14.8291,14.8357,14.8225,14.8357,151300.0
2009-08-03 14:50:00,22.53,22.53,22.48,22.5,127100.0,14.8357,14.8357,14.8028,14.8159,127100.0
2009-08-03 15:00:00,22.49,22.52,22.48,22.49,133700.0,14.8093,14.8291,14.8028,14.8093,133700.0
2009-08-03 15:10:00,22.5,22.5,22.47,22.49,182200.0,14.8159,14.8159,14.7962,14.8093,182200.0
2009-08-03 15:20:00,22.49,22.55,22.48,22.5,178100.0,14.8093,14.8489,14.8028,14.8159,178100.0
2009-08-03 15:30:00,22.5,22.53,22.47,22.52,180500.0,14.8159,14.8357,14.7962,14.8291,180500.0
2009-08-03 15:40:00,22.51,22.57,22.5,22.54,507100.0,14.8225,14.862,14.8159,14.8423,507100.0
2009-08-03 15:50:00,22.53,22.59,22.5,22.56,575400.0,14.8357,14.8752,14.8159,14.8554,575400.0
2009-08-04 09:30:00,22.47,22.55,22.25,22.3,265600.0,14.7962,14.8489,14.6513,14.6842,265600.0
2009-08-04 09:40:00,22.3,22.35,22.25,22.28,316300.0,14.6842,14.7172,14.6513,14.6711,316300.0
2009-08-04 09:50:00,22.28,22.39,22.26,22.39,236400.0,14.6711,14.7435,14.6579,14.7435,236400.0
2009-08-04 10:00:00,22.39,22.47,22.37,22.39,363900.0,14.7435,14.7962,14.7303,14.7435,363900.0
2009-08-04 10:10:00,22.39,22.44,22.36,22.36,208800.0,14.7435,14.7764,14.7237,14.7237,208800.0
2009-08-04 10:20:00,22.36,22.37,22.31,22.37,228900.0,14.7237,14.7303,14.6908,14.7303,228900.0
2009-08-04 10:30:00,22.38,22.39,22.35,22.35,104400.0,14.7369,14.7435,14.7172,14.7172,104400.0
2009-08-04 10:40:00,22.35,22.39,22.35,22.39,65500.0,14.7172,14.7435,14.7172,14.7435,65500.0
2009-08-04 10:50:00,22.38,22.4,22.36,22.36,107300.0,14.7369,14.7501,14.7237,14.7237,107300.0
2009-08-04 11:00:00,22.37,22.42,22.37,22.4,143500.0,14.7303,14.7632,14.7303,14.7501,143500.0
2009-08-04 11:10:00,22.41,22.45,22.41,22.43,59500.0,14.7567,14.783,14.7567,14.7698,59500.0
2009-08-04 11:20:00,22.43,22.44,22.4,22.42,131500.0,14.7698,14.7764,14.7501,14.7632,131500.0
2009-08-04 11:30:00,22.42,22.43,22.4,22.41,143900.0,14.7632,14.7698,14.7501,14.7567,143900.0
2009-08-04 11:40:00,22.41,22.42,22.38,22.39,116600.0,14.7567,14.7632,14.7369,14.7435,116600.0
2009-08-04 11:50:00,22.38,22.38,22.32,22.34,147300.0,14.7369,14.7369,14.6974,14.7106,147300.0
2009-08-04 12:00:00,22.34,22.34,22.31,22.34,78100.0,14.7106,14.7106,14.6908,14.7106,78100.0
2009-08-04 12:10:00,22.34,22.42,22.33,22.42,165600.0,14.7106,14.7632,14.704,14.7632,165600.0
2009-08-04 12:20:00,22.41,22.48,22.4,22.44,214800.0,14.7567,14.8028,14.7501,14.7764,214800.0
2009-08-04 12:30:00,22.44,22.44,22.36,22.36,166600.0,14.7764,14.7764,14.7237,14.7237,166600.0
2009-08-04 12:40:00,22.36,22.42,22.36,22.41,118700.0,14.7237,14.7632,14.7237,14.7567,118700.0
2009-08-04 12:50:00,22.4,22.42,22.4,22.41,96500.0,14.7501,14.7632,14.7501,14.7567,96500.0
2009-08-04 13:00:00,22.41,22.42,22.36,22.37,155100.0,14.7567,14.7632,14.7237,14.7303,155100.0
2009-08-04 13:10:00,22.36,22.37,22.33,22.33,20600.0,14.7237,14.7303,14.704,14.704,20600.0
2009-08-04 13:20:00,22.32,22.36,22.32,22.35,81500.0,14.6974,14.7237,14.6974,14.7172,81500.0
2009-08-04 13:30:00,22.34,22.36,22.33,22.33,91500.0,14.7106,14.7237,14.704,14.704,91500.0
2009-08-04 13:40:00,22.33,22.37,22.31,22.31,80700.0,14.704,14.7303,14.6908,14.6908,80700.0
2009-08-04 13:50:00,22.31,22.34,22.3,22.32,109800.0,14.6908,14.7106,14.6842,14.6974,109800.0
2009-08-04 14:00:00,22.32,22.33,22.3,22.31,65800.0,14.6974,14.704,14.6842,14.6908,65800.0
2009-08-04 14:10:00,22.31,22.33,22.3,22.32,106900.0,14.6908,14.704,14.6842,14.6974,106900.0
2009-08-04 14:20:00,22.32,22.32,22.3,22.3,123800.0,14.6974,14.6974,14.6842,14.6842,123800.0
2009-08-04 14:30:00,22.29,22.34,22.29,22.33,244000.0,14.6776,14.7106,14.6776,14.704,244000.0
2009-08-04 14:40:00,22.32,22.33,22.27,22.27,48500.0,14.6974,14.704,14.6645,14.6645,48500.0
2009-08-04 14:50:00,22.28,22.28,22.23,22.24,103500.0,14.6711,14.6711,14.6381,14.6447,103500.0
2009-08-04 15:00:00,22.24,22.32,22.23,22.28,124800.0,14.6447,14.6974,14.6381,14.6711,124800.0
2009-08-04 15:10:00,22.28,22.3,22.25,22.26,98300.0,14.6711,14.6842,14.6513,14.6579,98300.0
2009-08-04 15:20:00,22.26,22.3,22.22,22.23,158700.0,14.6579,14.6842,14.6316,14.6381,158700.0
2009-08-04 15:30:00,22.23,22.26,22.2,22.21,139300.0,14.6381,14.6579,14.6184,14.625,139300.0
2009-08-04 15:40:00,22.2,22.25,22.19,22.25,138900.0,14.6184,14.6513,14.6118,14.6513,138900.0
2009-08-04 15:50:00,22.25,22.43,22.25,22.43,275900.0,14.6513,14.7698,14.6513,14.7698,275900.0
2009-08-05 09:30:00,22.57,22.57,22.37,22.47,181700.0,14.862,14.862,14.7303,14.7962,181700.0
2009-08-05 09:40:00,22.47,22.53,22.37,22.39,255200.0,14.7962,14.8357,14.7303,14.7435,255200.0
2009-08-05 09:50:00,22.4,22.4,22.27,22.27,128700.0,14.7501,14.7501,14.6645,14.6645,128700.0
2009-08-05 10:00:00,22.28,22.29,22.11,22.17,630000.0,14.6711,14.6776,14.5591,14.5986,630000.0
2009-08-05 10:10:00,22.17,22.19,22.12,22.13,289300.0,14.5986,14.6118,14.5657,14.5723,289300.0
2009-08-05 10:20:00,22.13,22.21,22.07,22.2,264700.0,14.5723,14.625,14.5328,14.6184,264700.0
2009-08-05 10:30:00,22.2,22.2,22.12,22.12,178800.0,14.6184,14.6184,14.5657,14.5657,178800.0
2009-08-05 10:40:00,22.11,22.18,22.11,22.16,184400.0,14.5591,14.6052,14.5591,14.592,184400.0
2009-08-05 10:50:00,22.16,22.16,22.13,22.14,107100.0,14.592,14.592,14.5723,14.5789,107100.0
2009-08-05 11:00:00,22.14,22.15,22.11,22.15,255000.0,14.5789,14.5855,14.5591,14.5855,255000.0
2009-08-05 11:10:00,22.15,22.19,22.15,22.18,277400.0,14.5855,14.6118,14.5855,14.6052,277400.0
2009-08-05 11:20:00,22.18,22.2,22.15,22.17,149300.0,14.6052,14.6184,14.5855,14.5986,149300.0
2009-08-05 11:30:00,22.16,22.18,22.07,22.1,329100.0,14.592,14.6052,14.5328,14.5525,329100.0
2009-08-05 11:40:00,22.1,22.15,22.09,22.12,247300.0,14.5525,14.5855,14.5459,14.5657,247300.0
2009-08-05 11:50:00,22.11,22.13,22.01,22.01,129600.0,14.5591,14.5723,14.4933,14.4933,129600.0
2009-08-05 12:00:00,22.02,22.05,22.01,22.01,181300.0,14.4999,14.5196,14.4933,14.4933,181300.0
2009-08-05 12:10:00,22.02,22.15,22.01,22.15,163100.0,14.4999,14.5855,14.4933,14.5855,163100.0
2009-08-05 12:20:00,22.15,22.15,22.06,22.08,97800.0,14.5855,14.5855,14.5262,14.5394,97800.0
2009-08-05 12:30:00,22.09,22.15,22.09,22.14,90100.0,14.5459,14.5855,14.5459,14.5789,90100.0
2009-08-05 12:40:00,22.13,22.15,22.1,22.15,135500.0,14.5723,14.5855,14.5525,14.5855,135500.0
2009-08-05 12:50:00,22.14,22.17,22.08,22.08,281000.0,14.5789,14.5986,14.5394,14.5394,281000.0
2009-08-05 13:00:00,22.07,22.1,22.04,22.07,191900.0,14.5328,14.5525,14.513,14.5328,191900.0
2009-08-05 13:10:00,22.07,22.12,22.07,22.11,116000.0,14.5328,14.5657,14.5328,14.5591,116000.0
2009-08-05 13:20:00,22.11,22.21,22.11,22.2,155900.0,14.5591,14.625,14.5591,14.6184,155900.0
2009-08-05 13:30:00,22.19,22.2,22.15,22.16,150500.0,14.6118,14.6184,14.5855,14.592,150500.0
2009-08-05 13:40:00,22.16,22.21,22.14,22.16,105700.0,14.592,14.625,14.5789,14.592,105700.0
2009-08-05 13:50:00,22.15,22.16,22.1,22.11,165800.0,14.5855,14.592,14.5525,14.5591,165800.0
2009-08-05 14:00:00,22.12,22.14,22.1,22.1,192000.0,14.5657,14.5789,14.5525,14.5525,192000.0
2009-08-05 14:10:00,22.1,22.14,22.09,22.12,159800.0,14.5525,14.5789,14.5459,14.5657,159800.0
2009-08-05 14:20:00,22.13,22.2,22.12,22.19,229300.0,14.5723,14.6184,14.5657,14.6118,229300.0
2009-08-05 14:30:00,22.19,22.25,22.16,22.25,238200.0,14.6118,14.6513,14.592,14.6513,238200.0
2009-08-05 14:40:00,22.24,22.28,22.24,22.26,311500.0,14.6447,14.6711,14.6447,14.6579,311500.0
2009-08-05 14:50:00,22.26,22.26,22.2,22.24,268400.0,14.6579,14.6579,14.6184,14.6447,268400.0
2009-08-05 15:00:00,22.24,22.26,22.21,22.24,222300.0,14.6447,14.6579,14.625,14.6447,222300.0
2009-08-05 15:10:00,22.24,22.28,22.23,22.28,176200.0,14.6447,14.6711,14.6381,14.6711,176200.0
2009-08-05 15:20:00,22.28,22.34,22.28,22.32,231700.0,14.6711,14.7106,14.6711,14.6974,231700.0
2009-08-05 15:30:00,22.32,22.32,22.2,22.22,469400.0,14.6974,14.6974,14.6184,14.6316,469400.0
2009-08-05 15:40:00,22.22,22.27,22.2,22.2,584300.0,14.6316,14.6645,14.6184,14.6184,584300.0
2009-08-05 15:50:00,22.2,22.24,22.14,22.14,525900.0,14.6184,14.6447,14.5789,14.5789,525900.0
2009-08-06 09:30:00,22.04,22.34,21.99,22.19,1268400.0,14.513,14.7106,14.4801,14.6118,1268400.0
2009-08-06 09:40:00,22.19,22.22,21.91,21.97,831500.0,14.6118,14.6316,14.4274,14.4669,831500.0
2009-08-06 09:50:00,21.97,22.01,21.86,21.88,501300.0,14.4669,14.4933,14.3945,14.4077,501300.0
2009-08-06 10:00:00,21.87,21.87,21.68,21.87,953400.0,14.4011,14.4011,14.276,14.4011,953400.0
2009-08-06 10:10:00,21.87,21.9,21.81,21.84,299700.0,14.4011,14.4208,14.3616,14.3813,299700.0
2009-08-06 10:20:00,21.83,21.96,21.82,21.95,308000.0,14.3747,14.4603,14.3682,14.4538,308000.0
2009-08-06 10:30:00,21.96,22.18,21.95,22.04,461300.0,14.4603,14.6052,14.4538,14.513,461300.0
2009-08-06 10:40:00,22.04,22.09,22.02,22.06,108100.0,14.513,14.5459,14.4999,14.5262,108100.0
2009-08-06 10:50:00,22.06,22.07,21.97,22.01,117500.0,14.5262,14.5328,14.4669,14.4933,117500.0
2009-08-06 11:00:00,22.0,22.09,21.98,22.03,165700.0,14.4867,14.5459,14.4735,14.5064,165700.0
2009-08-06 11:10:00,22.03,22.14,22.02,22.12,92800.0,14.5064,14.5789,14.4999,14.5657,92800.0
2009-08-06 11:20:00,22.12,22.13,22.06,22.07,97200.0,14.5657,14.5723,14.5262,14.5328,97200.0
2009-08-06 11:30:00,22.08,22.12,22.02,22.06,152800.0,14.5394,14.5657,14.4999,14.5262,152800.0
2009-08-06 11:40:00,22.05,22.05,22.03,22.05,48500.0,14.5196,14.5196,14.5064,14.5196,48500.0
2009-08-06 11:50:00,22.06,22.1,22.05,22.1,109400.0,14.5262,14.5525,14.5196,14.5525,109400.0
2009-08-06 12:00:00,22.09,22.1,22.09,22.09,40500.0,14.5459,14.5525,14.5459,14.5459,40500.0
2009-08-06 12:10:00,22.1,22.13,22.06,22.13,147300.0,14.5525,14.5723,14.5262,14.5723,147300.0
2009-08-06 12:20:00,22.13,22.14,22.07,22.08,169700.0,14.5723,14.5789,14.5328,14.5394,169700.0
2009-08-06 12:30:00,22.07,22.14,22.05,22.14,252800.0,14.5328,14.5789,14.5196,14.5789,252800.0
2009-08-06 12:40:00,22.15,22.18,22.14,22.15,158200.0,14.5855,14.6052,14.5789,14.5855,158200.0
2009-08-06 12:50:00,22.15,22.15,22.1,22.12,159300.0,14.5855,14.5855,14.5525,14.5657,159300.0
2009-08-06 13:00:00,22.12,22.18,22.1,22.17,115600.0,14.5657,14.6052,14.5525,14.5986,115600.0
2009-08-06 13:10:00,22.17,22.21,22.16,22.18,174300.0,14.5986,14.625,14.592,14.6052,174300.0
2009-08-06 13:20:00,22.19,22.28,22.19,22.26,296900.0,14.6118,14.6711,14.6118,14.6579,296900.0
2009-08-06 13:30:00,22.26,22.39,22.26,22.3,382500.0,14.6579,14.7435,14.6579,14.6842,382500.0
2009-08-06 13:40:00,22.3,22.3,22.23,22.3,312100.0,14.6842,14.6842,14.6381,14.6842,312100.0
2009-08-06 13:50:00,22.3,22.33,22.28,22.33,257800.0,14.6842,14.704,14.6711,14.704,257800.0
2009-08-06 14:00:00,22.33,22.33,22.2,22.26,369300.0,14.704,14.704,14.6184,14.6579,369300.0
2009-08-06 14:10:00,22.24,22.24,22.17,22.2,168400.0,14.6447,14.6447,14.5986,14.6184,168400.0
2009-08-06 14:20:00,22.19,22.25,22.15,22.23,121800.0,14.6118,14.6513,14.5855,14.6381,121800.0
2009-08-06 14:30:00,22.23,22.24,22.16,22.22,112900.0,14.6381,14.6447,14.592,14.6316,112900.0
2009-08-06 14:40:00,22.22,22.24,22.18,22.21,230100.0,14.6316,14.6447,14.6052,14.625,230100.0
2009-08-06 14:50:00,22.22,22.29,22.2,22.24,244600.0,14.6316,14.6776,14.6184,14.6447,244600.0
2009-08-06 15:00:00,22.24,22.35,22.23,22.34,273400.0,14.6447,14.7172,14.6381,14.7106,273400.0
2009-08-06 15:10:00,22.34,22.35,22.26,22.35,367500.0,14.7106,14.7172,14.6579,14.7172,367500.0
2009-08-06 15:20:00,22.35,22.38,22.32,22.38,328300.0,14.7172,14.7369,14.6974,14.7369,328300.0
2009-08-06 15:30:00,22.38,22.41,22.33,22.36,224700.0,14.7369,14.7567,14.704,14.7237,224700.0
2009-08-06 15:40:00,22.36,22.39,22.34,22.37,375800.0,14.7237,14.7435,14.7106,14.7303,375800.0
2009-08-06 15:50:00,22.37,22.37,22.28,22.29,430600.0,14.7303,14.7303,14.6711,14.6776,430600.0
2009-08-07 09:30:00,22.48,22.53,22.33,22.49,447200.0,14.8028,14.8357,14.704,14.8093,447200.0
2009-08-07 09:40:00,22.5,22.5,22.33,22.47,207300.0,14.8159,14.8159,14.704,14.7962,207300.0
2009-08-07 09:50:00,22.48,22.6,22.42,22.48,321600.0,14.8028,14.8818,14.7632,14.8028,321600.0
2009-08-07 10:00:00,22.48,22.52,22.45,22.49,423200.0,14.8028,14.8291,14.783,14.8093,423200.0
2009-08-07 10:10:00,22.5,22.59,22.46,22.57,364800.0,14.8159,14.8752,14.7896,14.862,364800.0
2009-08-07 10:20:00,22.58,22.59,22.52,22.57,217200.0,14.8686,14.8752,14.8291,14.862,217200.0
2009-08-07 10:30:00,22.56,22.65,22.55,22.65,130900.0,14.8554,14.9147,14.8489,14.9147,130900.0
2009-08-07 10:40:00,22.65,22.69,22.64,22.67,90400.0,14.9147,14.941,14.9081,14.9279,90400.0
2009-08-07 10:50:00,22.67,22.72,22.65,22.68,99500.0,14.9279,14.9608,14.9147,14.9345,99500.0
2009-08-07 11:00:00,22.68,22.73,22.64,22.64,126100.0,14.9345,14.9674,14.9081,14.9081,126100.0
2009-08-07 11:10:00,22.64,22.65,22.59,22.59,49100.0,14.9081,14.9147,14.8752,14.8752,49100.0
2009-08-07 11:20:00,22.59,22.61,22.57,22.58,50800.0,14.8752,14.8884,14.862,14.8686,50800.0
2009-08-07 11:30:00,22.57,22.57,22.54,22.56,120200.0,14.862,14.862,14.8423,14.8554,120200.0
2009-08-07 11:40:00,22.55,22.55,22.43,22.46,173600.0,14.8489,14.8489,14.7698,14.7896,173600.0
2009-08-07 11:50:00,22.47,22.47,22.41,22.42,178900.0,14.7962,14.7962,14.7567,14.7632,178900.0
2009-08-07 12:00:00,22.41,22.49,22.41,22.48,53300.0,14.7567,14.8093,14.7567,14.8028,53300.0
2009-08-07 12:10:00,22.48,22.5,22.46,22.5,83000.0,14.8028,14.8159,14.7896,14.8159,83000.0
2009-08-07 12:20:00,22.5,22.53,22.48,22.49,190500.0,14.8159,14.8357,14.8028,14.8093,190500.0
2009-08-07 12:30:00,22.5,22.5,22.47,22.47,66400.0,14.8159,14.8159,14.7962,14.7962,66400.0
2009-08-07 12:40:00,22.47,22.5,22.45,22.47,31300.0,14.7962,14.8159,14.783,14.7962,31300.0
2009-08-07 12:50:00,22.48,22.5,22.46,22.48,87600.0,14.8028,14.8159,14.7896,14.8028,87600.0
2009-08-07 13:00:00,22.47,22.5,22.44,22.45,39200.0,14.7962,14.8159,14.7764,14.783,39200.0
2009-08-07 13:10:00,22.45,22.48,22.43,22.43,92800.0,14.783,14.8028,14.7698,14.7698,92800.0
2009-08-07 13:20:00,22.43,22.49,22.42,22.49,66700.0,14.7698,14.8093,14.7632,14.8093,66700.0
2009-08-07 13:30:00,22.5,22.5,22.46,22.47,44800.0,14.8159,14.8159,14.7896,14.7962,44800.0
2009-08-07 13:40:00,22.47,22.49,22.45,22.48,43100.0,14.7962,14.8093,14.783,14.8028,43100.0
2009-08-07 13:50:00,22.47,22.47,22.43,22.45,75600.0,14.7962,14.7962,14.7698,14.783,75600.0
2009-08-07 14:00:00,22.45,22.47,22.44,22.44,40600.0,14.783,14.7962,14.7764,14.7764,40600.0
2009-08-07 14:10:00,22.45,22.45,22.43,22.43,22900.0,14.783,14.783,14.7698,14.7698,22900.0
2009-08-07 14:20:00,22.43,22.44,22.37,22.38,66600.0,14.7698,14.7764,14.7303,14.7369,66600.0
2009-08-07 14:30:00,22.39,22.4,22.33,22.33,122800.0,14.7435,14.7501,14.704,14.704,122800.0
2009-08-07 14:40:00,22.33,22.35,22.29,22.33,192400.0,14.704,14.7172,14.6776,14.704,192400.0
2009-08-07 14:50:00,22.32,22.36,22.31,22.32,145400.0,14.6974,14.7237,14.6908,14.6974,145400.0
2009-08-07 15:00:00,22.33,22.35,22.26,22.34,332700.0,14.704,14.7172,14.6579,14.7106,332700.0
2009-08-07 15:10:00,22.34,22.36,22.3,22.3,88800.0,14.7106,14.7237,14.6842,14.6842,88800.0
2009-08-07 15:20:00,22.3,22.33,22.26,22.29,196200.0,14.6842,14.704,14.6579,14.6776,196200.0
2009-08-07 15:30:00,22.29,22.34,22.26,22.32,203200.0,14.6776,14.7106,14.6579,14.6974,203200.0
2009-08-07 15:40:00,22.32,22.33,22.21,22.23,302200.0,14.6974,14.704,14.625,14.6381,302200.0
2009-08-07 15:50:00,22.22,22.27,22.19,22.2,481800.0,14.6316,14.6645,14.6118,14.6184,481800.0
2009-08-10 09:30:00,22.0,22.09,21.94,22.03,286200.0,14.4867,14.5459,14.4472,14.5064,286200.0
2009-08-10 09:40:00,22.03,22.12,21.99,22.01,242500.0,14.5064,14.5657,14.4801,14.4933,242500.0
2009-08-10 09:50:00,22.02,22.06,22.02,22.02,189700.0,14.4999,14.5262,14.4999,14.4999,189700.0
2009-08-10 10:00:00,22.01,22.01,21.97,22.0,121900.0,14.4933,14.4933,14.4669,14.4867,121900.0
2009-08-10 10:10:00,22.01,22.01,21.94,21.95,128600.0,14.4933,14.4933,14.4472,14.4538,128600.0
2009-08-10 10:20:00,21.94,21.95,21.85,21.89,342100.0,14.4472,14.4538,14.3879,14.4143,342100.0
2009-08-10 10:30:00,21.89,21.95,21.83,21.88,148000.0,14.4143,14.4538,14.3747,14.4077,148000.0
2009-08-10 10:40:00,21.88,21.92,21.86,21.89,129400.0,14.4077,14.434,14.3945,14.4143,129400.0
2009-08-10 10:50:00,21.88,21.93,21.86,21.88,68000.0,14.4077,14.4406,14.3945,14.4077,68000.0
2009-08-10 11:00:00,21.88,21.88,21.84,21.85,58000.0,14.4077,14.4077,14.3813,14.3879,58000.0
2009-08-10 11:10:00,21.85,21.88,21.85,21.87,57800.0,14.3879,14.4077,14.3879,14.4011,57800.0
2009-08-10 11:20:00,21.87,21.87,21.82,21.82,59400.0,14.4011,14.4011,14.3682,14.3682,59400.0
2009-08-10 11:30:00,21.83,21.83,21.8,21.81,126600.0,14.3747,14.3747,14.355,14.3616,126600.0
2009-08-10 11:40:00,21.81,21.81,21.78,21.79,78400.0,14.3616,14.3616,14.3418,14.3484,78400.0
2009-08-10 11:50:00,21.78,21.81,21.71,21.71,266100.0,14.3418,14.3616,14.2957,14.2957,266100.0
2009-08-10 12:00:00,21.71,21.73,21.69,21.71,114100.0,14.2957,14.3089,14.2826,14.2957,114100.0
2009-08-10 12:10:00,21.72,21.72,21.69,21.69,68700.0,14.3023,14.3023,14.2826,14.2826,68700.0
2009-08-10 12:20:00,21.69,21.7,21.67,21.67,120000.0,14.2826,14.2891,14.2694,14.2694,120000.0
2009-08-10 12:30:00,21.67,21.67,21.63,21.65,119400.0,14.2694,14.2694,14.243,14.2562,119400.0
2009-08-10 12:40:00,21.64,21.65,21.59,21.59,59800.0,14.2496,14.2562,14.2167,14.2167,59800.0
2009-08-10 12:50:00,21.59,21.62,21.59,21.6,118200.0,14.2167,14.2365,14.2167,14.2233,118200.0
2009-08-10 13:00:00,21.59,21.6,21.55,21.55,69300.0,14.2167,14.2233,14.1904,14.1904,69300.0
2009-08-10 13:10:00,21.55,21.56,21.52,21.52,123300.0,14.1904,14.197,14.1706,14.1706,123300.0
2009-08-10 13:20:00,21.52,21.55,21.51,21.53,128800.0,14.1706,14.1904,14.164,14.1772,128800.0
2009-08-10 13:30:00,21.54,21.58,21.53,21.58,43200.0,14.1838,14.2101,14.1772,14.2101,43200.0
2009-08-10 13:40:00,21.59,21.62,21.58,21.59,65700.0,14.2167,14.2365,14.2101,14.2167,65700.0
2009-08-10 13:50:00,21.58,21.59,21.54,21.54,111300.0,14.2101,14.2167,14.1838,14.1838,111300.0
2009-08-10 14:00:00,21.54,21.55,21.51,21.52,111300.0,14.1838,14.1904,14.164,14.1706,111300.0
2009-08-10 14:10:00,21.52,21.56,21.5,21.51,138200.0,14.1706,14.197,14.1574,14.164,138200.0
2009-08-10 14:20:00,21.51,21.57,21.51,21.54,186400.0,14.164,14.2035,14.164,14.1838,186400.0
2009-08-10 14:30:00,21.54,21.57,21.53,21.56,67900.0,14.1838,14.2035,14.1772,14.197,67900.0
2009-08-10 14:40:00,21.55,21.6,21.54,21.54,229800.0,14.1904,14.2233,14.1838,14.1838,229800.0
2009-08-10 14:50:00,21.54,21.55,21.51,21.52,349200.0,14.1838,14.1904,14.164,14.1706,349200.0
2009-08-10 15:00:00,21.52,21.56,21.51,21.55,207800.0,14.1706,14.197,14.164,14.1904,207800.0
2009-08-10 15:10:00,21.55,21.6,21.53,21.6,190500.0,14.1904,14.2233,14.1772,14.2233,190500.0
2009-08-10 15:20:00,21.6,21.6,21.56,21.6,173400.0,14.2233,14.2233,14.197,14.2233,173400.0
2009-08-10 15:30:00,21.61,21.61,21.53,21.54,138400.0,14.2299,14.2299,14.1772,14.1838,138400.0
2009-08-10 15:40:00,21.54,21.62,21.52,21.62,254300.0,14.1838,14.2365,14.1706,14.2365,254300.0
2009-08-10 15:50:00,21.61,21.65,21.6,21.63,398400.0,14.2299,14.2562,14.2233,14.243,398400.0
2009-08-11 09:30:00,21.45,21.53,21.39,21.43,320500.0,14.1245,14.1772,14.085,14.1113,320500.0
2009-08-11 09:40:00,21.42,21.42,21.27,21.3,338800.0,14.1048,14.1048,14.006,14.0257,338800.0
2009-08-11 09:50:00,21.3,21.34,21.3,21.34,282000.0,14.0257,14.0521,14.0257,14.0521,282000.0
2009-08-11 10:00:00,21.35,21.35,21.25,21.28,373200.0,14.0587,14.0587,13.9928,14.0126,373200.0
2009-08-11 10:10:00,21.28,21.29,21.25,21.25,421100.0,14.0126,14.0192,13.9928,13.9928,421100.0
2009-08-11 10:20:00,21.25,21.25,21.14,21.14,309000.0,13.9928,13.9928,13.9204,13.9204,309000.0
2009-08-11 10:30:00,21.14,21.17,21.11,21.14,169500.0,13.9204,13.9401,13.9006,13.9204,169500.0
2009-08-11 10:40:00,21.14,21.15,21.11,21.13,161700.0,13.9204,13.927,13.9006,13.9138,161700.0
2009-08-11 10:50:00,21.13,21.15,21.1,21.15,235700.0,13.9138,13.927,13.894,13.927,235700.0
2009-08-11 11:00:00,21.14,21.15,21.08,21.14,313500.0,13.9204,13.927,13.8809,13.9204,313500.0
2009-08-11 11:10:00,21.15,21.17,21.07,21.08,228100.0,13.927,13.9401,13.8743,13.8809,228100.0
2009-08-11 11:20:00,21.08,21.14,21.08,21.14,207000.0,13.8809,13.9204,13.8809,13.9204,207000.0
2009-08-11 11:30:00,21.14,21.14,21.07,21.09,187700.0,13.9204,13.9204,13.8743,13.8875,187700.0
2009-08-11 11:40:00,21.09,21.09,21.08,21.08,85500.0,13.8875,13.8875,13.8809,13.8809,85500.0
2009-08-11 11:50:00,21.08,21.13,21.08,21.11,140300.0,13.8809,13.9138,13.8809,13.9006,140300.0
2009-08-11 12:00:00,21.11,21.13,21.09,21.11,111600.0,13.9006,13.9138,13.8875,13.9006,111600.0
2009-08-11 12:10:00,21.11,21.15,21.11,21.15,117900.0,13.9006,13.927,13.9006,13.927,117900.0
2009-08-11 12:20:00,21.15,21.19,21.14,21.15,166600.0,13.927,13.9533,13.9204,13.927,166600.0
2009-08-11 12:30:00,21.14,21.18,21.14,21.17,115000.0,13.9204,13.9467,13.9204,13.9401,115000.0
2009-08-11 12:40:00,21.17,21.19,21.16,21.16,93900.0,13.9401,13.9533,13.9336,13.9336,93900.0
2009-08-11 12:50:00,21.16,21.18,21.16,21.17,128500.0,13.9336,13.9467,13.9336,13.9401,128500.0
2009-08-11 13:00:00,21.17,21.2,21.17,21.19,95900.0,13.9401,13.9599,13.9401,13.9533,95900.0
2009-08-11 13:10:00,21.18,21.18,21.17,21.18,24900.0,13.9467,13.9467,13.9401,13.9467,24900.0
2009-08-11 13:20:00,21.17,21.19,21.13,21.14,33700.0,13.9401,13.9533,13.9138,13.9204,33700.0
2009-08-11 13:30:00,21.14,21.18,21.14,21.16,95900.0,13.9204,13.9467,13.9204,13.9336,95900.0
2009-08-11 13:40:00,21.16,21.17,21.16,21.17,32000.0,13.9336,13.9401,13.9336,13.9401,32000.0
2009-08-11 13:50:00,21.17,21.17,21.16,21.17,40900.0,13.9401,13.9401,13.9336,13.9401,40900.0
2009-08-11 14:00:00,21.17,21.2,21.16,21.2,85500.0,13.9401,13.9599,13.9336,13.9599,85500.0
2009-08-11 14:10:00,21.2,21.21,21.16,21.17,192300.0,13.9599,13.9665,13.9336,13.9401,192300.0
2009-08-11 14:20:00,21.17,21.25,21.17,21.22,346000.0,13.9401,13.9928,13.9401,13.9731,346000.0
2009-08-11 14:30:00,21.22,21.22,21.18,21.18,83300.0,13.9731,13.9731,13.9467,13.9467,83300.0
2009-08-11 14:40:00,21.19,21.21,21.18,21.2,149900.0,13.9533,13.9665,13.9467,13.9599,149900.0
2009-08-11 14:50:00,21.2,21.22,21.2,21.21,34100.0,13.9599,13.9731,13.9599,13.9665,34100.0
2009-08-11 15:00:00,21.21,21.22,21.18,21.19,106900.0,13.9665,13.9731,13.9467,13.9533,106900.0
2009-08-11 15:10:00,21.19,21.21,21.17,21.19,87400.0,13.9533,13.9665,13.9401,13.9533,87400.0
2009-08-11 15:20:00,21.19,21.19,21.17,21.19,219100.0,13.9533,13.9533,13.9401,13.9533,219100.0
2009-08-11 15:30:00,21.19,21.21,21.18,21.2,202400.0,13.9533,13.9665,13.9467,13.9599,202400.0
2009-08-11 15:40:00,21.2,21.23,21.17,21.19,286300.0,13.9599,13.9797,13.9401,13.9533,286300.0
2009-08-11 15:50:00,21.19,21.22,21.13,21.16,354200.0,13.9533,13.9731,13.9138,13.9336,354200.0
2009-08-12 09:30:00,21.24,21.28,21.18,21.24,185500.0,13.9862,14.0126,13.9467,13.9862,185500.0
2009-08-12 09:40:00,21.24,21.35,21.24,21.35,278900.0,13.9862,14.0587,13.9862,14.0587,278900.0
2009-08-12 09:50:00,21.35,21.45,21.35,21.45,411700.0,14.0587,14.1245,14.0587,14.1245,411700.0
2009-08-12 10:00:00,21.45,21.49,21.43,21.47,187900.0,14.1245,14.1509,14.1113,14.1377,187900.0
2009-08-12 10:10:00,21.48,21.5,21.46,21.49,326500.0,14.1443,14.1574,14.1311,14.1509,326500.0
2009-08-12 10:20:00,21.49,21.52,21.48,21.5,342000.0,14.1509,14.1706,14.1443,14.1574,342000.0
2009-08-12 10:30:00,21.49,21.5,21.44,21.47,229900.0,14.1509,14.1574,14.1179,14.1377,229900.0
2009-08-12 10:40:00,21.46,21.5,21.46,21.5,149600.0,14.1311,14.1574,14.1311,14.1574,149600.0
2009-08-12 10:50:00,21.5,21.5,21.48,21.49,34500.0,14.1574,14.1574,14.1443,14.1509,34500.0
2009-08-12 11:00:00,21.5,21.5,21.49,21.5,56300.0,14.1574,14.1574,14.1509,14.1574,56300.0
2009-08-12 11:10:00,21.5,21.52,21.5,21.5,41100.0,14.1574,14.1706,14.1574,14.1574,41100.0
2009-08-12 11:20:00,21.5,21.5,21.48,21.48,14000.0,14.1574,14.1574,14.1443,14.1443,14000.0
2009-08-12 11:30:00,21.48,21.5,21.46,21.5,108800.0,14.1443,14.1574,14.1311,14.1574,108800.0
2009-08-12 11:40:00,21.5,21.51,21.5,21.51,56300.0,14.1574,14.164,14.1574,14.164,56300.0
2009-08-12 11:50:00,21.5,21.5,21.46,21.49,87400.0,14.1574,14.1574,14.1311,14.1509,87400.0
2009-08-12 12:00:00,21.49,21.49,21.48,21.49,45700.0,14.1509,14.1509,14.1443,14.1509,45700.0
2009-08-12 12:10:00,21.49,21.5,21.48,21.49,52800.0,14.1509,14.1574,14.1443,14.1509,52800.0
2009-08-12 12:20:00,21.49,21.49,21.45,21.48,106900.0,14.1509,14.1509,14.1245,14.1443,106900.0
2009-08-12 12:30:00,21.49,21.5,21.48,21.49,111400.0,14.1509,14.1574,14.1443,14.1509,111400.0
2009-08-12 12:40:00,21.49,21.5,21.46,21.5,114500.0,14.1509,14.1574,14.1311,14.1574,114500.0
2009-08-12 12:50:00,21.49,21.51,21.49,21.5,190600.0,14.1509,14.164,14.1509,14.1574,190600.0
2009-08-12 13:00:00,21.5,21.54,21.49,21.53,120700.0,14.1574,14.1838,14.1509,14.1772,120700.0
2009-08-12 13:10:00,21.54,21.6,21.54,21.6,246600.0,14.1838,14.2233,14.1838,14.2233,246600.0
2009-08-12 13:20:00,21.59,21.59,21.55,21.55,80100.0,14.2167,14.2167,14.1904,14.1904,80100.0
2009-08-12 13:30:00,21.55,21.55,21.48,21.48,137000.0,14.1904,14.1904,14.1443,14.1443,137000.0
2009-08-12 13:40:00,21.49,21.49,21.45,21.47,132800.0,14.1509,14.1509,14.1245,14.1377,132800.0
2009-08-12 13:50:00,21.47,21.48,21.44,21.45,84800.0,14.1377,14.1443,14.1179,14.1245,84800.0
2009-08-12 14:00:00,21.44,21.45,21.42,21.45,31000.0,14.1179,14.1245,14.1048,14.1245,31000.0
2009-08-12 14:10:00,21.45,21.5,21.4,21.41,63000.0,14.1245,14.1574,14.0916,14.0982,63000.0
2009-08-12 14:20:00,21.42,21.49,21.42,21.42,144000.0,14.1048,14.1509,14.1048,14.1048,144000.0
2009-08-12 14:30:00,21.42,21.42,21.32,21.32,282200.0,14.1048,14.1048,14.0389,14.0389,282200.0
2009-08-12 14:40:00,21.32,21.39,21.32,21.39,244400.0,14.0389,14.085,14.0389,14.085,244400.0
2009-08-12 14:50:00,21.39,21.54,21.35,21.54,551500.0,14.085,14.1838,14.0587,14.1838,551500.0
2009-08-12 15:00:00,21.53,21.61,21.53,21.55,368800.0,14.1772,14.2299,14.1772,14.1904,368800.0
2009-08-12 15:10:00,21.55,21.58,21.53,21.58,212900.0,14.1904,14.2101,14.1772,14.2101,212900.0
2009-08-12 15:20:00,21.58,21.59,21.52,21.56,160200.0,14.2101,14.2167,14.1706,14.197,160200.0
2009-08-12 15:30:00,21.56,21.6,21.54,21.57,210300.0,14.197,14.2233,14.1838,14.2035,210300.0
2009-08-12 15:40:00,21.56,21.57,21.42,21.46,205600.0,14.197,14.2035,14.1048,14.1311,205600.0
2009-08-12 15:50:00,21.46,21.46,21.38,21.43,331500.0,14.1311,14.1311,14.0784,14.1113,331500.0
2009-08-13 09:30:00,21.51,21.57,21.42,21.5,158600.0,14.164,14.2035,14.1048,14.1574,158600.0
2009-08-13 09:40:00,21.49,21.55,21.43,21.51,171100.0,14.1509,14.1904,14.1113,14.164,171100.0
2009-08-13 09:50:00,21.5,21.5,21.36,21.42,164800.0,14.1574,14.1574,14.0653,14.1048,164800.0
2009-08-13 10:00:00,21.42,21.51,21.4,21.43,136800.0,14.1048,14.164,14.0916,14.1113,136800.0
2009-08-13 10:10:00,21.42,21.47,21.4,21.47,71700.0,14.1048,14.1377,14.0916,14.1377,71700.0
2009-08-13 10:20:00,21.47,21.5,21.41,21.5,129200.0,14.1377,14.1574,14.0982,14.1574,129200.0
2009-08-13 10:30:00,21.5,21.59,21.48,21.56,293400.0,14.1574,14.2167,14.1443,14.197,293400.0
2009-08-13 10:40:00,21.56,21.62,21.56,21.6,163100.0,14.197,14.2365,14.197,14.2233,163100.0
2009-08-13 10:50:00,21.61,21.65,21.6,21.6,136300.0,14.2299,14.2562,14.2233,14.2233,136300.0
2009-08-13 11:00:00,21.61,21.62,21.6,21.61,139600.0,14.2299,14.2365,14.2233,14.2299,139600.0
2009-08-13 11:10:00,21.6,21.6,21.52,21.54,108200.0,14.2233,14.2233,14.1706,14.1838,108200.0
2009-08-13 11:20:00,21.53,21.54,21.5,21.5,128600.0,14.1772,14.1838,14.1574,14.1574,128600.0
2009-08-13 11:30:00,21.51,21.52,21.46,21.5,65500.0,14.164,14.1706,14.1311,14.1574,65500.0
2009-08-13 11:40:00,21.51,21.51,21.44,21.45,94400.0,14.164,14.164,14.1179,14.1245,94400.0
2009-08-13 11:50:00,21.45,21.49,21.44,21.48,23300.0,14.1245,14.1509,14.1179,14.1443,23300.0
2009-08-13 12:00:00,21.49,21.51,21.47,21.48,26600.0,14.1509,14.164,14.1377,14.1443,26600.0
2009-08-13 12:10:00,21.48,21.48,21.44,21.45,112100.0,14.1443,14.1443,14.1179,14.1245,112100.0
2009-08-13 12:20:00,21.44,21.5,21.44,21.46,122700.0,14.1179,14.1574,14.1179,14.1311,122700.0
2009-08-13 12:30:00,21.47,21.5,21.47,21.5,60000.0,14.1377,14.1574,14.1377,14.1574,60000.0
2009-08-13 12:40:00,21.5,21.53,21.5,21.52,73300.0,14.1574,14.1772,14.1574,14.1706,73300.0
2009-08-13 12:50:00,21.52,21.53,21.51,21.52,45000.0,14.1706,14.1772,14.164,14.1706,45000.0
2009-08-13 13:00:00,21.52,21.59,21.52,21.56,125700.0,14.1706,14.2167,14.1706,14.197,125700.0
2009-08-13 13:10:00,21.56,21.56,21.51,21.52,84100.0,14.197,14.197,14.164,14.1706,84100.0
2009-08-13 13:20:00,21.51,21.53,21.49,21.49,54300.0,14.164,14.1772,14.1509,14.1509,54300.0
2009-08-13 13:30:00,21.48,21.54,21.48,21.54,45400.0,14.1443,14.1838,14.1443,14.1838,45400.0
2009-08-13 13:40:00,21.54,21.55,21.49,21.49,114500.0,14.1838,14.1904,14.1509,14.1509,114500.0
2009-08-13 13:50:00,21.49,21.49,21.42,21.43,126400.0,14.1509,14.1509,14.1048,14.1113,126400.0
2009-08-13 14:00:00,21.43,21.43,21.4,21.42,84400.0,14.1113,14.1113,14.0916,14.1048,84400.0
2009-08-13 14:10:00,21.42,21.43,21.35,21.38,193200.0,14.1048,14.1113,14.0587,14.0784,193200.0
2009-08-13 14:20:00,21.38,21.41,21.38,21.4,49000.0,14.0784,14.0982,14.0784,14.0916,49000.0
2009-08-13 14:30:00,21.41,21.43,21.39,21.43,76200.0,14.0982,14.1113,14.085,14.1113,76200.0
2009-08-13 14:40:00,21.44,21.46,21.43,21.44,39700.0,14.1179,14.1311,14.1113,14.1179,39700.0
2009-08-13 14:50:00,21.45,21.45,21.41,21.41,28100.0,14.1245,14.1245,14.0982,14.0982,28100.0
2009-08-13 15:00:00,21.41,21.44,21.4,21.42,54500.0,14.0982,14.1179,14.0916,14.1048,54500.0
2009-08-13 15:10:00,21.42,21.49,21.4,21.48,127800.0,14.1048,14.1509,14.0916,14.1443,127800.0
2009-08-13 15:20:00,21.48,21.49,21.45,21.47,50600.0,14.1443,14.1509,14.1245,14.1377,50600.0
2009-08-13 15:30:00,21.46,21.49,21.45,21.45,58900.0,14.1311,14.1509,14.1245,14.1245,58900.0
2009-08-13 15:40:00,21.46,21.53,21.46,21.5,94100.0,14.1311,14.1772,14.1311,14.1574,94100.0
2009-08-13 15:50:00,21.49,21.54,21.46,21.5,199500.0,14.1509,14.1838,14.1311,14.1574,199500.0
2009-08-14 09:30:00,21.52,21.53,21.41,21.43,139700.0,14.1706,14.1772,14.0982,14.1113,139700.0
2009-08-14 09:40:00,21.43,21.49,21.35,21.35,114800.0,14.1113,14.1509,14.0587,14.0587,114800.0
2009-08-14 09:50:00,21.35,21.36,21.2,21.28,126700.0,14.0587,14.0653,13.9599,14.0126,126700.0
2009-08-14 10:00:00,21.29,21.29,21.11,21.13,159800.0,14.0192,14.0192,13.9006,13.9138,159800.0
2009-08-14 10:10:00,21.13,21.14,21.07,21.13,143400.0,13.9138,13.9204,13.8743,13.9138,143400.0
2009-08-14 10:20:00,21.13,21.15,21.08,21.11,75900.0,13.9138,13.927,13.8809,13.9006,75900.0
2009-08-14 10:30:00,21.1,21.13,21.08,21.12,90900.0,13.894,13.9138,13.8809,13.9072,90900.0
2009-08-14 10:40:00,21.11,21.13,21.09,21.12,119800.0,13.9006,13.9138,13.8875,13.9072,119800.0
2009-08-14 10:50:00,21.11,21.12,21.08,21.1,50200.0,13.9006,13.9072,13.8809,13.894,50200.0
2009-08-14 11:00:00,21.1,21.12,21.07,21.07,99900.0,13.894,13.9072,13.8743,13.8743,99900.0
2009-08-14 11:10:00,21.07,21.07,21.05,21.07,89000.0,13.8743,13.8743,13.8611,13.8743,89000.0
2009-08-14 11:20:00,21.08,21.1,21.04,21.04,39400.0,13.8809,13.894,13.8545,13.8545,39400.0
2009-08-14 11:30:00,21.04,21.07,21.0,21.05,136700.0,13.8545,13.8743,13.8282,13.8611,136700.0
2009-08-14 11:40:00,21.05,21.06,21.05,21.05,39000.0,13.8611,13.8677,13.8611,13.8611,39000.0
2009-08-14 11:50:00,21.05,21.06,21.03,21.05,44800.0,13.8611,13.8677,13.848,13.8611,44800.0
2009-08-14 12:00:00,21.05,21.07,21.03,21.07,45600.0,13.8611,13.8743,13.848,13.8743,45600.0
2009-08-14 12:10:00,21.08,21.13,21.07,21.11,54700.0,13.8809,13.9138,13.8743,13.9006,54700.0
2009-08-14 12:20:00,21.11,21.11,21.05,21.05,18300.0,13.9006,13.9006,13.8611,13.8611,18300.0
2009-08-14 12:30:00,21.05,21.06,21.04,21.05,20000.0,13.8611,13.8677,13.8545,13.8611,20000.0
2009-08-14 12:40:00,21.05,21.14,21.05,21.13,144000.0,13.8611,13.9204,13.8611,13.9138,144000.0
2009-08-14 12:50:00,21.12,21.12,21.1,21.12,39900.0,13.9072,13.9072,13.894,13.9072,39900.0
2009-08-14 13:00:00,21.12,21.14,21.11,21.13,101500.0,13.9072,13.9204,13.9006,13.9138,101500.0
2009-08-14 13:10:00,21.12,21.14,21.1,21.14,36500.0,13.9072,13.9204,13.894,13.9204,36500.0
2009-08-14 13:20:00,21.14,21.14,21.11,21.13,65200.0,13.9204,13.9204,13.9006,13.9138,65200.0
2009-08-14 13:30:00,21.13,21.13,21.09,21.09,39500.0,13.9138,13.9138,13.8875,13.8875,39500.0
2009-08-14 13:40:00,21.09,21.11,21.09,21.1,16600.0,13.8875,13.9006,13.8875,13.894,16600.0
2009-08-14 13:50:00,21.1,21.12,21.09,21.12,25400.0,13.894,13.9072,13.8875,13.9072,25400.0
2009-08-14 14:00:00,21.12,21.13,21.1,21.1,57500.0,13.9072,13.9138,13.894,13.894,57500.0
2009-08-14 14:10:00,21.1,21.14,21.09,21.1,77000.0,13.894,13.9204,13.8875,13.894,77000.0
2009-08-14 14:20:00,21.1,21.12,21.1,21.12,64700.0,13.894,13.9072,13.894,13.9072,64700.0
2009-08-14 14:30:00,21.11,21.15,21.11,21.13,31600.0,13.9006,13.927,13.9006,13.9138,31600.0
2009-08-14 14:40:00,21.13,21.16,21.13,21.14,83300.0,13.9138,13.9336,13.9138,13.9204,83300.0
2009-08-14 14:50:00,21.14,21.19,21.14,21.16,127300.0,13.9204,13.9533,13.9204,13.9336,127300.0
2009-08-14 15:00:00,21.16,21.2,21.16,21.19,54500.0,13.9336,13.9599,13.9336,13.9533,54500.0
2009-08-14 15:10:00,21.2,21.2,21.18,21.18,61200.0,13.9599,13.9599,13.9467,13.9467,61200.0
2009-08-14 15:20:00,21.19,21.2,21.14,21.15,106000.0,13.9533,13.9599,13.9204,13.927,106000.0
2009-08-14 15:30:00,21.15,21.22,21.15,21.21,62000.0,13.927,13.9731,13.927,13.9665,62000.0
2009-08-14 15:40:00,21.21,21.27,21.19,21.22,121900.0,13.9665,14.006,13.9533,13.9731,121900.0
2009-08-14 15:50:00,21.22,21.31,21.22,21.31,421300.0,13.9731,14.0323,13.9731,14.0323,421300.0
2009-08-17 09:30:00,20.93,20.95,20.8,20.84,689400.0,13.7821,13.7953,13.6965,13.7228,689400.0
2009-08-17 09:40:00,20.84,20.92,20.79,20.88,398500.0,13.7228,13.7755,13.6899,13.7492,398500.0
2009-08-17 09:50:00,20.88,20.89,20.84,20.89,97500.0,13.7492,13.7558,13.7228,13.7558,97500.0
2009-08-17 10:00:00,20.88,20.89,20.81,20.81,58600.0,13.7492,13.7558,13.7031,13.7031,58600.0
2009-08-17 10:10:00,20.8,20.81,20.75,20.8,52400.0,13.6965,13.7031,13.6636,13.6965,52400.0
2009-08-17 10:20:00,20.79,20.83,20.77,20.82,155700.0,13.6899,13.7163,13.6767,13.7097,155700.0
2009-08-17 10:30:00,20.82,20.85,20.79,20.83,98400.0,13.7097,13.7294,13.6899,13.7163,98400.0
2009-08-17 10:40:00,20.82,20.84,20.8,20.8,66300.0,13.7097,13.7228,13.6965,13.6965,66300.0
2009-08-17 10:50:00,20.8,20.82,20.78,20.79,68200.0,13.6965,13.7097,13.6833,13.6899,68200.0
2009-08-17 11:00:00,20.8,20.8,20.76,20.76,88600.0,13.6965,13.6965,13.6702,13.6702,88600.0
2009-08-17 11:10:00,20.76,20.76,20.71,20.71,116600.0,13.6702,13.6702,13.6372,13.6372,116600.0
2009-08-17 11:20:00,20.7,20.78,20.7,20.77,119700.0,13.6307,13.6833,13.6307,13.6767,119700.0
2009-08-17 11:30:00,20.77,20.82,20.77,20.82,54300.0,13.6767,13.7097,13.6767,13.7097,54300.0
2009-08-17 11:40:00,20.83,20.83,20.8,20.8,21500.0,13.7163,13.7163,13.6965,13.6965,21500.0
2009-08-17 11:50:00,20.81,20.83,20.8,20.81,77900.0,13.7031,13.7163,13.6965,13.7031,77900.0
2009-08-17 12:00:00,20.82,20.82,20.77,20.79,100000.0,13.7097,13.7097,13.6767,13.6899,100000.0
2009-08-17 12:10:00,20.78,20.78,20.75,20.75,76500.0,13.6833,13.6833,13.6636,13.6636,76500.0
2009-08-17 12:20:00,20.76,20.77,20.76,20.77,34700.0,13.6702,13.6767,13.6702,13.6767,34700.0
2009-08-17 12:30:00,20.78,20.78,20.75,20.77,106100.0,13.6833,13.6833,13.6636,13.6767,106100.0
2009-08-17 12:40:00,20.76,20.77,20.75,20.76,46300.0,13.6702,13.6767,13.6636,13.6702,46300.0
2009-08-17 12:50:00,20.76,20.76,20.75,20.75,25400.0,13.6702,13.6702,13.6636,13.6636,25400.0
2009-08-17 13:00:00,20.74,20.74,20.69,20.72,25500.0,13.657,13.657,13.6241,13.6438,25500.0
2009-08-17 13:10:00,20.72,20.74,20.72,20.74,24200.0,13.6438,13.657,13.6438,13.657,24200.0
2009-08-17 13:20:00,20.73,20.76,20.71,20.76,24700.0,13.6504,13.6702,13.6372,13.6702,24700.0
2009-08-17 13:30:00,20.75,20.77,20.73,20.76,54200.0,13.6636,13.6767,13.6504,13.6702,54200.0
2009-08-17 13:40:00,20.75,20.81,20.74,20.79,89200.0,13.6636,13.7031,13.657,13.6899,89200.0
2009-08-17 13:50:00,20.79,20.81,20.77,20.81,36900.0,13.6899,13.7031,13.6767,13.7031,36900.0
2009-08-17 14:00:00,20.81,20.81,20.78,20.78,32600.0,13.7031,13.7031,13.6833,13.6833,32600.0
2009-08-17 14:10:00,20.78,20.81,20.77,20.77,14800.0,13.6833,13.7031,13.6767,13.6767,14800.0
2009-08-17 14:20:00,20.77,20.8,20.76,20.8,56100.0,13.6767,13.6965,13.6702,13.6965,56100.0
2009-08-17 14:30:00,20.8,20.82,20.8,20.81,43400.0,13.6965,13.7097,13.6965,13.7031,43400.0
2009-08-17 14:40:00,20.81,20.81,20.75,20.75,83500.0,13.7031,13.7031,13.6636,13.6636,83500.0
2009-08-17 14:50:00,20.75,20.79,20.75,20.77,55100.0,13.6636,13.6899,13.6636,13.6767,55100.0
2009-08-17 15:00:00,20.77,20.81,20.77,20.78,20300.0,13.6767,13.7031,13.6767,13.6833,20300.0
2009-08-17 15:10:00,20.79,20.79,20.72,20.72,100900.0,13.6899,13.6899,13.6438,13.6438,100900.0
2009-08-17 15:20:00,20.72,20.74,20.68,20.72,136300.0,13.6438,13.657,13.6175,13.6438,136300.0
2009-08-17 15:30:00,20.73,20.77,20.72,20.76,87000.0,13.6504,13.6767,13.6438,13.6702,87000.0
2009-08-17 15:40:00,20.75,20.78,20.71,20.75,161500.0,13.6636,13.6833,13.6372,13.6636,161500.0
2009-08-17 15:50:00,20.75,20.82,20.72,20.72,374400.0,13.6636,13.7097,13.6438,13.6438,374400.0
2009-08-18 09:30:00,20.83,20.99,20.82,20.94,274400.0,13.7163,13.8216,13.7097,13.7887,274400.0
2009-08-18 09:40:00,20.94,20.95,20.81,20.81,253400.0,13.7887,13.7953,13.7031,13.7031,253400.0
2009-08-18 09:50:00,20.81,20.87,20.81,20.82,62200.0,13.7031,13.7426,13.7031,13.7097,62200.0
2009-08-18 10:00:00,20.83,20.9,20.83,20.9,108200.0,13.7163,13.7624,13.7163,13.7624,108200.0
2009-08-18 10:10:00,20.91,20.95,20.9,20.9,74000.0,13.7689,13.7953,13.7624,13.7624,74000.0
2009-08-18 10:20:00,20.9,20.93,20.88,20.92,111100.0,13.7624,13.7821,13.7492,13.7755,111100.0
2009-08-18 10:30:00,20.91,20.95,20.91,20.95,70200.0,13.7689,13.7953,13.7689,13.7953,70200.0
2009-08-18 10:40:00,20.96,20.97,20.92,20.95,88700.0,13.8019,13.8084,13.7755,13.7953,88700.0
2009-08-18 10:50:00,20.94,20.94,20.9,20.9,54200.0,13.7887,13.7887,13.7624,13.7624,54200.0
2009-08-18 11:00:00,20.9,20.92,20.87,20.9,134500.0,13.7624,13.7755,13.7426,13.7624,134500.0
2009-08-18 11:10:00,20.9,20.9,20.87,20.87,161500.0,13.7624,13.7624,13.7426,13.7426,161500.0
2009-08-18 11:20:00,20.86,20.9,20.86,20.88,46500.0,13.736,13.7624,13.736,13.7492,46500.0
2009-08-18 11:30:00,20.88,20.92,20.88,20.91,88400.0,13.7492,13.7755,13.7492,13.7689,88400.0
2009-08-18 11:40:00,20.9,20.9,20.87,20.9,57400.0,13.7624,13.7624,13.7426,13.7624,57400.0
2009-08-18 11:50:00,20.91,20.93,20.89,20.9,51400.0,13.7689,13.7821,13.7558,13.7624,51400.0
2009-08-18 12:00:00,20.9,20.95,20.89,20.92,79800.0,13.7624,13.7953,13.7558,13.7755,79800.0
2009-08-18 12:10:00,20.92,20.94,20.92,20.93,33000.0,13.7755,13.7887,13.7755,13.7821,33000.0
2009-08-18 12:20:00,20.93,20.95,20.93,20.94,38600.0,13.7821,13.7953,13.7821,13.7887,38600.0
2009-08-18 12:30:00,20.94,20.97,20.93,20.97,141700.0,13.7887,13.8084,13.7821,13.8084,141700.0
2009-08-18 12:40:00,20.96,21.04,20.96,21.01,103500.0,13.8019,13.8545,13.8019,13.8348,103500.0
2009-08-18 12:50:00,21.01,21.01,21.0,21.01,49100.0,13.8348,13.8348,13.8282,13.8348,49100.0
2009-08-18 13:00:00,21.02,21.05,21.02,21.04,67600.0,13.8414,13.8611,13.8414,13.8545,67600.0
2009-08-18 13:10:00,21.04,21.04,21.01,21.01,32000.0,13.8545,13.8545,13.8348,13.8348,32000.0
2009-08-18 13:20:00,21.02,21.02,21.02,21.02,12300.0,13.8414,13.8414,13.8414,13.8414,12300.0
2009-08-18 13:30:00,21.03,21.03,21.0,21.0,58900.0,13.848,13.848,13.8282,13.8282,58900.0
2009-08-18 13:40:00,21.0,21.03,21.0,21.03,36200.0,13.8282,13.848,13.8282,13.848,36200.0
2009-08-18 13:50:00,21.02,21.05,21.02,21.04,28800.0,13.8414,13.8611,13.8414,13.8545,28800.0
2009-08-18 14:00:00,21.04,21.08,21.04,21.06,42000.0,13.8545,13.8809,13.8545,13.8677,42000.0
2009-08-18 14:10:00,21.06,21.1,21.05,21.1,108400.0,13.8677,13.894,13.8611,13.894,108400.0
2009-08-18 14:20:00,21.09,21.11,21.08,21.1,58400.0,13.8875,13.9006,13.8809,13.894,58400.0
2009-08-18 14:30:00,21.1,21.11,21.06,21.06,53300.0,13.894,13.9006,13.8677,13.8677,53300.0
2009-08-18 14:40:00,21.06,21.11,21.06,21.1,72800.0,13.8677,13.9006,13.8677,13.894,72800.0
2009-08-18 14:50:00,21.11,21.14,21.08,21.08,97900.0,13.9006,13.9204,13.8809,13.8809,97900.0
2009-08-18 15:00:00,21.08,21.12,21.08,21.1,48400.0,13.8809,13.9072,13.8809,13.894,48400.0
2009-08-18 15:10:00,21.1,21.15,21.08,21.15,134800.0,13.894,13.927,13.8809,13.927,134800.0
2009-08-18 15:20:00,21.14,21.15,21.07,21.08,76700.0,13.9204,13.927,13.8743,13.8809,76700.0
2009-08-18 15:30:00,21.08,21.1,21.03,21.03,192100.0,13.8809,13.894,13.848,13.848,192100.0
2009-08-18 15:40:00,21.03,21.06,21.02,21.02,127800.0,13.848,13.8677,13.8414,13.8414,127800.0
2009-08-18 15:50:00,21.03,21.05,20.97,21.0,675100.0,13.848,13.8611,13.8084,13.8282,675100.0
2009-08-19 09:30:00,20.76,20.93,20.75,20.81,261100.0,13.6702,13.7821,13.6636,13.7031,261100.0
2009-08-19 09:40:00,20.81,20.94,20.81,20.88,129000.0,13.7031,13.7887,13.7031,13.7492,129000.0
2009-08-19 09:50:00,20.89,20.99,20.89,20.94,172200.0,13.7558,13.8216,13.7558,13.7887,172200.0
2009-08-19 10:00:00,20.95,21.06,20.95,21.03,373200.0,13.7953,13.8677,13.7953,13.848,373200.0
2009-08-19 10:10:00,21.03,21.06,20.99,21.0,125700.0,13.848,13.8677,13.8216,13.8282,125700.0
2009-08-19 10:20:00,21.0,21.06,21.0,21.02,78200.0,13.8282,13.8677,13.8282,13.8414,78200.0
2009-08-19 10:30:00,21.02,21.1,21.02,21.08,154000.0,13.8414,13.894,13.8414,13.8809,154000.0
2009-08-19 10:40:00,21.07,21.15,21.07,21.08,166500.0,13.8743,13.927,13.8743,13.8809,166500.0
2009-08-19 10:50:00,21.08,21.13,21.04,21.13,175900.0,13.8809,13.9138,13.8545,13.9138,175900.0
2009-08-19 11:00:00,21.13,21.15,21.09,21.1,64600.0,13.9138,13.927,13.8875,13.894,64600.0
2009-08-19 11:10:00,21.09,21.12,21.05,21.12,75100.0,13.8875,13.9072,13.8611,13.9072,75100.0
2009-08-19 11:20:00,21.11,21.11,21.09,21.1,67400.0,13.9006,13.9006,13.8875,13.894,67400.0
2009-08-19 11:30:00,21.1,21.12,21.07,21.1,40300.0,13.894,13.9072,13.8743,13.894,40300.0
2009-08-19 11:40:00,21.09,21.13,21.08,21.13,50000.0,13.8875,13.9138,13.8809,13.9138,50000.0
2009-08-19 11:50:00,21.13,21.3,21.12,21.28,269900.0,13.9138,14.0257,13.9072,14.0126,269900.0
2009-08-19 12:00:00,21.29,21.35,21.27,21.35,157200.0,14.0192,14.0587,14.006,14.0587,157200.0
2009-08-19 12:10:00,21.35,21.4,21.3,21.31,212700.0,14.0587,14.0916,14.0257,14.0323,212700.0
2009-08-19 12:20:00,21.32,21.33,21.27,21.3,231000.0,14.0389,14.0455,14.006,14.0257,231000.0
2009-08-19 12:30:00,21.3,21.35,21.28,21.35,87300.0,14.0257,14.0587,14.0126,14.0587,87300.0
2009-08-19 12:40:00,21.35,21.35,21.32,21.33,49400.0,14.0587,14.0587,14.0389,14.0455,49400.0
2009-08-19 12:50:00,21.34,21.4,21.34,21.38,143500.0,14.0521,14.0916,14.0521,14.0784,143500.0
2009-08-19 13:00:00,21.37,21.4,21.36,21.39,97300.0,14.0718,14.0916,14.0653,14.085,97300.0
2009-08-19 13:10:00,21.39,21.43,21.34,21.35,108100.0,14.085,14.1113,14.0521,14.0587,108100.0
2009-08-19 13:20:00,21.35,21.39,21.35,21.39,27300.0,14.0587,14.085,14.0587,14.085,27300.0
2009-08-19 13:30:00,21.38,21.41,21.35,21.4,44500.0,14.0784,14.0982,14.0587,14.0916,44500.0
2009-08-19 13:40:00,21.41,21.41,21.38,21.41,76500.0,14.0982,14.0982,14.0784,14.0982,76500.0
2009-08-19 13:50:00,21.41,21.42,21.4,21.42,58900.0,14.0982,14.1048,14.0916,14.1048,58900.0
2009-08-19 14:00:00,21.42,21.44,21.39,21.42,80200.0,14.1048,14.1179,14.085,14.1048,80200.0
2009-08-19 14:10:00,21.41,21.41,21.35,21.35,47800.0,14.0982,14.0982,14.0587,14.0587,47800.0
2009-08-19 14:20:00,21.35,21.35,21.32,21.33,67700.0,14.0587,14.0587,14.0389,14.0455,67700.0
2009-08-19 14:30:00,21.34,21.35,21.28,21.28,71600.0,14.0521,14.0587,14.0126,14.0126,71600.0
2009-08-19 14:40:00,21.28,21.31,21.27,21.3,67700.0,14.0126,14.0323,14.006,14.0257,67700.0
2009-08-19 14:50:00,21.3,21.37,21.3,21.36,82700.0,14.0257,14.0718,14.0257,14.0653,82700.0
2009-08-19 15:00:00,21.36,21.36,21.26,21.26,54600.0,14.0653,14.0653,13.9994,13.9994,54600.0
2009-08-19 15:10:00,21.25,21.27,21.24,21.25,90800.0,13.9928,14.006,13.9862,13.9928,90800.0
2009-08-19 15:20:00,21.26,21.27,21.22,21.24,47000.0,13.9994,14.006,13.9731,13.9862,47000.0
2009-08-19 15:30:00,21.24,21.25,21.2,21.25,71800.0,13.9862,13.9928,13.9599,13.9928,71800.0
2009-08-19 15:40:00,21.26,21.26,21.21,21.22,180300.0,13.9994,13.9994,13.9665,13.9731,180300.0
2009-08-19 15:50:00,21.21,21.28,21.21,21.25,401600.0,13.9665,14.0126,13.9665,13.9928,401600.0
2009-08-20 09:30:00,21.25,21.49,21.21,21.46,149100.0,13.9928,14.1509,13.9665,14.1311,149100.0
2009-08-20 09:40:00,21.47,21.53,21.43,21.5,274100.0,14.1377,14.1772,14.1113,14.1574,274100.0
2009-08-20 09:50:00,21.49,21.52,21.46,21.52,134400.0,14.1509,14.1706,14.1311,14.1706,134400.0
2009-08-20 10:00:00,21.52,21.55,21.46,21.46,133800.0,14.1706,14.1904,14.1311,14.1311,133800.0
2009-08-20 10:10:00,21.46,21.47,21.39,21.45,96400.0,14.1311,14.1377,14.085,14.1245,96400.0
2009-08-20 10:20:00,21.43,21.49,21.42,21.48,69600.0,14.1113,14.1509,14.1048,14.1443,69600.0
2009-08-20 10:30:00,21.49,21.52,21.46,21.5,66800.0,14.1509,14.1706,14.1311,14.1574,66800.0
2009-08-20 10:40:00,21.5,21.53,21.49,21.5,119600.0,14.1574,14.1772,14.1509,14.1574,119600.0
2009-08-20 10:50:00,21.51,21.53,21.49,21.49,74000.0,14.164,14.1772,14.1509,14.1509,74000.0
2009-08-20 11:00:00,21.5,21.5,21.48,21.49,61400.0,14.1574,14.1574,14.1443,14.1509,61400.0
2009-08-20 11:10:00,21.5,21.5,21.48,21.5,83900.0,14.1574,14.1574,14.1443,14.1574,83900.0
2009-08-20 11:20:00,21.5,21.5,21.48,21.5,65800.0,14.1574,14.1574,14.1443,14.1574,65800.0
2009-08-20 11:30:00,21.51,21.52,21.49,21.5,63900.0,14.164,14.1706,14.1509,14.1574,63900.0
2009-08-20 11:40:00,21.5,21.51,21.5,21.51,17900.0,14.1574,14.164,14.1574,14.164,17900.0
2009-08-20 11:50:00,21.51,21.57,21.51,21.52,153200.0,14.164,14.2035,14.164,14.1706,153200.0
2009-08-20 12:00:00,21.52,21.53,21.5,21.51,98500.0,14.1706,14.1772,14.1574,14.164,98500.0
2009-08-20 12:10:00,21.51,21.51,21.48,21.49,48900.0,14.164,14.164,14.1443,14.1509,48900.0
2009-08-20 12:20:00,21.49,21.5,21.47,21.5,60100.0,14.1509,14.1574,14.1377,14.1574,60100.0
2009-08-20 12:30:00,21.5,21.51,21.48,21.51,44500.0,14.1574,14.164,14.1443,14.164,44500.0
2009-08-20 12:40:00,21.51,21.53,21.5,21.52,39500.0,14.164,14.1772,14.1574,14.1706,39500.0
2009-08-20 12:50:00,21.52,21.52,21.51,21.51,11100.0,14.1706,14.1706,14.164,14.164,11100.0
2009-08-20 13:00:00,21.51,21.54,21.51,21.54,71000.0,14.164,14.1838,14.164,14.1838,71000.0
2009-08-20 13:10:00,21.55,21.56,21.55,21.56,83900.0,14.1904,14.197,14.1904,14.197,83900.0
2009-08-20 13:20:00,21.57,21.6,21.57,21.59,70500.0,14.2035,14.2233,14.2035,14.2167,70500.0
2009-08-20 13:30:00,21.59,21.64,21.59,21.62,179700.0,14.2167,14.2496,14.2167,14.2365,179700.0
2009-08-20 13:40:00,21.62,21.66,21.61,21.65,119400.0,14.2365,14.2628,14.2299,14.2562,119400.0
2009-08-20 13:50:00,21.66,21.7,21.65,21.69,161500.0,14.2628,14.2891,14.2562,14.2826,161500.0
2009-08-20 14:00:00,21.69,21.74,21.69,21.72,270200.0,14.2826,14.3155,14.2826,14.3023,270200.0
2009-08-20 14:10:00,21.73,21.74,21.7,21.73,155300.0,14.3089,14.3155,14.2891,14.3089,155300.0
2009-08-20 14:20:00,21.73,21.73,21.68,21.7,233300.0,14.3089,14.3089,14.276,14.2891,233300.0
2009-08-20 14:30:00,21.7,21.73,21.69,21.73,107200.0,14.2891,14.3089,14.2826,14.3089,107200.0
2009-08-20 14:40:00,21.74,21.78,21.74,21.78,218100.0,14.3155,14.3418,14.3155,14.3418,218100.0
2009-08-20 14:50:00,21.78,21.87,21.78,21.84,311600.0,14.3418,14.4011,14.3418,14.3813,311600.0
2009-08-20 15:00:00,21.84,21.9,21.84,21.89,171700.0,14.3813,14.4208,14.3813,14.4143,171700.0
2009-08-20 15:10:00,21.89,21.89,21.82,21.82,152100.0,14.4143,14.4143,14.3682,14.3682,152100.0
2009-08-20 15:20:00,21.83,21.89,21.82,21.86,205000.0,14.3747,14.4143,14.3682,14.3945,205000.0
2009-08-20 15:30:00,21.87,21.96,21.87,21.91,267700.0,14.4011,14.4603,14.4011,14.4274,267700.0
2009-08-20 15:40:00,21.91,21.94,21.88,21.91,225900.0,14.4274,14.4472,14.4077,14.4274,225900.0
2009-08-20 15:50:00,21.92,21.94,21.88,21.89,698000.0,14.434,14.4472,14.4077,14.4143,698000.0
2009-08-21 09:30:00,22.07,22.07,21.77,22.02,478000.0,14.5328,14.5328,14.3352,14.4999,478000.0
2009-08-21 09:40:00,22.02,22.09,21.99,22.0,352200.0,14.4999,14.5459,14.4801,14.4867,352200.0
2009-08-21 09:50:00,22.0,22.02,21.93,21.99,542800.0,14.4867,14.4999,14.4406,14.4801,542800.0
2009-08-21 10:00:00,21.99,22.21,21.99,22.18,518900.0,14.4801,14.625,14.4801,14.6052,518900.0
2009-08-21 10:10:00,22.18,22.27,22.14,22.21,203500.0,14.6052,14.6645,14.5789,14.625,203500.0
2009-08-21 10:20:00,22.22,22.23,22.14,22.14,234500.0,14.6316,14.6381,14.5789,14.5789,234500.0
2009-08-21 10:30:00,22.14,22.21,22.14,22.17,252400.0,14.5789,14.625,14.5789,14.5986,252400.0
2009-08-21 10:40:00,22.17,22.21,22.16,22.17,357300.0,14.5986,14.625,14.592,14.5986,357300.0
2009-08-21 10:50:00,22.16,22.21,22.14,22.2,131100.0,14.592,14.625,14.5789,14.6184,131100.0
2009-08-21 11:00:00,22.2,22.24,22.19,22.2,120800.0,14.6184,14.6447,14.6118,14.6184,120800.0
2009-08-21 11:10:00,22.2,22.2,22.16,22.17,153500.0,14.6184,14.6184,14.592,14.5986,153500.0
2009-08-21 11:20:00,22.17,22.2,22.16,22.19,61300.0,14.5986,14.6184,14.592,14.6118,61300.0
2009-08-21 11:30:00,22.19,22.21,22.18,22.19,60200.0,14.6118,14.625,14.6052,14.6118,60200.0
2009-08-21 11:40:00,22.19,22.19,22.17,22.18,55800.0,14.6118,14.6118,14.5986,14.6052,55800.0
2009-08-21 11:50:00,22.18,22.18,22.1,22.11,162700.0,14.6052,14.6052,14.5525,14.5591,162700.0
2009-08-21 12:00:00,22.11,22.11,22.09,22.11,62900.0,14.5591,14.5591,14.5459,14.5591,62900.0
2009-08-21 12:10:00,22.11,22.17,22.11,22.15,110200.0,14.5591,14.5986,14.5591,14.5855,110200.0
2009-08-21 12:20:00,22.14,22.16,22.13,22.16,130200.0,14.5789,14.592,14.5723,14.592,130200.0
2009-08-21 12:30:00,22.15,22.15,22.09,22.09,98700.0,14.5855,14.5855,14.5459,14.5459,98700.0
2009-08-21 12:40:00,22.09,22.1,22.07,22.1,100200.0,14.5459,14.5525,14.5328,14.5525,100200.0
2009-08-21 12:50:00,22.1,22.1,22.01,22.01,290300.0,14.5525,14.5525,14.4933,14.4933,290300.0
2009-08-21 13:00:00,22.01,22.05,22.0,22.03,175600.0,14.4933,14.5196,14.4867,14.5064,175600.0
2009-08-21 13:10:00,22.03,22.04,22.01,22.01,123100.0,14.5064,14.513,14.4933,14.4933,123100.0
2009-08-21 13:20:00,22.01,22.02,22.0,22.01,103800.0,14.4933,14.4999,14.4867,14.4933,103800.0
2009-08-21 13:30:00,22.01,22.04,22.01,22.04,79200.0,14.4933,14.513,14.4933,14.513,79200.0
2009-08-21 13:40:00,22.04,22.05,22.02,22.02,103600.0,14.513,14.5196,14.4999,14.4999,103600.0
2009-08-21 13:50:00,22.02,22.06,22.02,22.05,54300.0,14.4999,14.5262,14.4999,14.5196,54300.0
2009-08-21 14:00:00,22.05,22.06,22.02,22.06,174400.0,14.5196,14.5262,14.4999,14.5262,174400.0
2009-08-21 14:10:00,22.06,22.12,22.06,22.07,108100.0,14.5262,14.5657,14.5262,14.5328,108100.0
2009-08-21 14:20:00,22.07,22.09,22.06,22.09,78000.0,14.5328,14.5459,14.5262,14.5459,78000.0
2009-08-21 14:30:00,22.08,22.15,22.08,22.15,204400.0,14.5394,14.5855,14.5394,14.5855,204400.0
2009-08-21 14:40:00,22.14,22.15,22.1,22.11,277500.0,14.5789,14.5855,14.5525,14.5591,277500.0
2009-08-21 14:50:00,22.1,22.15,22.1,22.15,288600.0,14.5525,14.5855,14.5525,14.5855,288600.0
2009-08-21 15:00:00,22.15,22.21,22.15,22.18,352000.0,14.5855,14.625,14.5855,14.6052,352000.0
2009-08-21 15:10:00,22.18,22.25,22.18,22.24,198600.0,14.6052,14.6513,14.6052,14.6447,198600.0
2009-08-21 15:20:00,22.24,22.25,22.19,22.2,206600.0,14.6447,14.6513,14.6118,14.6184,206600.0
2009-08-21 15:30:00,22.2,22.22,22.17,22.18,355200.0,14.6184,14.6316,14.5986,14.6052,355200.0
2009-08-21 15:40:00,22.19,22.21,22.16,22.18,244500.0,14.6118,14.625,14.592,14.6052,244500.0
2009-08-21 15:50:00,22.18,22.21,22.15,22.19,305500.0,14.6052,14.625,14.5855,14.6118,305500.0
2009-08-24 09:30:00,22.21,22.54,22.2,22.44,601200.0,14.625,14.8423,14.6184,14.7764,601200.0
2009-08-24 09:40:00,22.44,22.44,22.35,22.42,245800.0,14.7764,14.7764,14.7172,14.7632,245800.0
2009-08-24 09:50:00,22.42,22.58,22.4,22.56,370700.0,14.7632,14.8686,14.7501,14.8554,370700.0
2009-08-24 10:00:00,22.56,22.63,22.53,22.63,253400.0,14.8554,14.9015,14.8357,14.9015,253400.0
2009-08-24 10:10:00,22.63,22.64,22.59,22.61,300600.0,14.9015,14.9081,14.8752,14.8884,300600.0
2009-08-24 10:20:00,22.61,22.64,22.59,22.62,183200.0,14.8884,14.9081,14.8752,14.8949,183200.0
2009-08-24 10:30:00,22.62,22.63,22.55,22.55,107300.0,14.8949,14.9015,14.8489,14.8489,107300.0
2009-08-24 10:40:00,22.55,22.55,22.53,22.53,101900.0,14.8489,14.8489,14.8357,14.8357,101900.0
2009-08-24 10:50:00,22.53,22.55,22.52,22.54,137200.0,14.8357,14.8489,14.8291,14.8423,137200.0
2009-08-24 11:00:00,22.53,22.58,22.51,22.53,241400.0,14.8357,14.8686,14.8225,14.8357,241400.0
2009-08-24 11:10:00,22.53,22.54,22.45,22.46,124300.0,14.8357,14.8423,14.783,14.7896,124300.0
2009-08-24 11:20:00,22.47,22.48,22.43,22.43,44100.0,14.7962,14.8028,14.7698,14.7698,44100.0
2009-08-24 11:30:00,22.42,22.42,22.36,22.36,210100.0,14.7632,14.7632,14.7237,14.7237,210100.0
2009-08-24 11:40:00,22.36,22.4,22.33,22.35,288200.0,14.7237,14.7501,14.704,14.7172,288200.0
2009-08-24 11:50:00,22.35,22.38,22.32,22.34,80700.0,14.7172,14.7369,14.6974,14.7106,80700.0
2009-08-24 12:00:00,22.33,22.33,22.29,22.3,107500.0,14.704,14.704,14.6776,14.6842,107500.0
2009-08-24 12:10:00,22.31,22.34,22.3,22.3,53500.0,14.6908,14.7106,14.6842,14.6842,53500.0
2009-08-24 12:20:00,22.3,22.31,22.29,22.29,7000.0,14.6842,14.6908,14.6776,14.6776,7000.0
2009-08-24 12:30:00,22.29,22.29,22.21,22.24,142000.0,14.6776,14.6776,14.625,14.6447,142000.0
2009-08-24 12:40:00,22.24,22.27,22.24,22.24,69200.0,14.6447,14.6645,14.6447,14.6447,69200.0
2009-08-24 12:50:00,22.23,22.23,22.13,22.14,92100.0,14.6381,14.6381,14.5723,14.5789,92100.0
2009-08-24 13:00:00,22.14,22.15,22.06,22.06,264900.0,14.5789,14.5855,14.5262,14.5262,264900.0
2009-08-24 13:10:00,22.06,22.13,22.06,22.13,77000.0,14.5262,14.5723,14.5262,14.5723,77000.0
2009-08-24 13:20:00,22.13,22.13,22.07,22.07,124700.0,14.5723,14.5723,14.5328,14.5328,124700.0
2009-08-24 13:30:00,22.06,22.16,22.05,22.14,72000.0,14.5262,14.592,14.5196,14.5789,72000.0
2009-08-24 13:40:00,22.14,22.16,22.12,22.13,71600.0,14.5789,14.592,14.5657,14.5723,71600.0
2009-08-24 13:50:00,22.13,22.18,22.11,22.12,134900.0,14.5723,14.6052,14.5591,14.5657,134900.0
2009-08-24 14:00:00,22.12,22.13,22.09,22.12,110600.0,14.5657,14.5723,14.5459,14.5657,110600.0
2009-08-24 14:10:00,22.12,22.21,22.12,22.17,89700.0,14.5657,14.625,14.5657,14.5986,89700.0
2009-08-24 14:20:00,22.16,22.16,22.12,22.13,63300.0,14.592,14.592,14.5657,14.5723,63300.0
2009-08-24 14:30:00,22.12,22.14,22.1,22.14,42100.0,14.5657,14.5789,14.5525,14.5789,42100.0
2009-08-24 14:40:00,22.14,22.15,22.1,22.1,194800.0,14.5789,14.5855,14.5525,14.5525,194800.0
2009-08-24 14:50:00,22.1,22.17,22.09,22.13,101600.0,14.5525,14.5986,14.5459,14.5723,101600.0
2009-08-24 15:00:00,22.12,22.13,22.03,22.05,109200.0,14.5657,14.5723,14.5064,14.5196,109200.0
2009-08-24 15:10:00,22.05,22.06,22.01,22.01,67400.0,14.5196,14.5262,14.4933,14.4933,67400.0
2009-08-24 15:20:00,22.01,22.07,21.99,22.04,227700.0,14.4933,14.5328,14.4801,14.513,227700.0
2009-08-24 15:30:00,22.04,22.09,22.0,22.0,193300.0,14.513,14.5459,14.4867,14.4867,193300.0
2009-08-24 15:40:00,22.01,22.02,21.93,21.95,209800.0,14.4933,14.4999,14.4406,14.4538,209800.0
2009-08-24 15:50:00,21.96,22.06,21.96,22.06,372700.0,14.4603,14.5262,14.4603,14.5262,372700.0
2009-08-25 09:30:00,22.15,22.2,21.97,22.0,233700.0,14.5855,14.6184,14.4669,14.4867,233700.0
2009-08-25 09:40:00,22.0,22.11,21.99,22.04,81600.0,14.4867,14.5591,14.4801,14.513,81600.0
2009-08-25 09:50:00,22.04,22.13,22.03,22.13,107100.0,14.513,14.5723,14.5064,14.5723,107100.0
2009-08-25 10:00:00,22.14,22.24,22.06,22.1,321000.0,14.5789,14.6447,14.5262,14.5525,321000.0
2009-08-25 10:10:00,22.11,22.11,21.94,21.95,247300.0,14.5591,14.5591,14.4472,14.4538,247300.0
2009-08-25 10:20:00,21.96,22.04,21.95,21.95,162000.0,14.4603,14.513,14.4538,14.4538,162000.0
2009-08-25 10:30:00,21.94,21.98,21.91,21.96,89900.0,14.4472,14.4735,14.4274,14.4603,89900.0
2009-08-25 10:40:00,21.96,22.01,21.94,22.0,69400.0,14.4603,14.4933,14.4472,14.4867,69400.0
2009-08-25 10:50:00,22.0,22.03,21.96,21.98,129900.0,14.4867,14.5064,14.4603,14.4735,129900.0
2009-08-25 11:00:00,21.98,22.04,21.98,22.0,85500.0,14.4735,14.513,14.4735,14.4867,85500.0
2009-08-25 11:10:00,21.99,22.05,21.99,22.03,68800.0,14.4801,14.5196,14.4801,14.5064,68800.0
2009-08-25 11:20:00,22.04,22.1,22.03,22.06,80700.0,14.513,14.5525,14.5064,14.5262,80700.0
2009-08-25 11:30:00,22.06,22.1,22.06,22.1,65900.0,14.5262,14.5525,14.5262,14.5525,65900.0
2009-08-25 11:40:00,22.1,22.13,22.09,22.09,72900.0,14.5525,14.5723,14.5459,14.5459,72900.0
2009-08-25 11:50:00,22.08,22.13,22.08,22.11,35300.0,14.5394,14.5723,14.5394,14.5591,35300.0
2009-08-25 12:00:00,22.11,22.14,22.11,22.13,41600.0,14.5591,14.5789,14.5591,14.5723,41600.0
2009-08-25 12:10:00,22.12,22.12,22.1,22.11,48700.0,14.5657,14.5657,14.5525,14.5591,48700.0
2009-08-25 12:20:00,22.1,22.15,22.1,22.15,58000.0,14.5525,14.5855,14.5525,14.5855,58000.0
2009-08-25 12:30:00,22.15,22.16,22.13,22.14,50800.0,14.5855,14.592,14.5723,14.5789,50800.0
2009-08-25 12:40:00,22.15,22.15,22.14,22.15,30200.0,14.5855,14.5855,14.5789,14.5855,30200.0
2009-08-25 12:50:00,22.14,22.14,22.01,22.01,62000.0,14.5789,14.5789,14.4933,14.4933,62000.0
2009-08-25 13:00:00,22.02,22.06,22.02,22.03,72300.0,14.4999,14.5262,14.4999,14.5064,72300.0
2009-08-25 13:10:00,22.03,22.04,22.01,22.01,14300.0,14.5064,14.513,14.4933,14.4933,14300.0
2009-08-25 13:20:00,22.01,22.01,21.94,21.98,47100.0,14.4933,14.4933,14.4472,14.4735,47100.0
2009-08-25 13:30:00,21.98,22.0,21.94,22.0,64200.0,14.4735,14.4867,14.4472,14.4867,64200.0
2009-08-25 13:40:00,22.01,22.01,21.96,21.96,16700.0,14.4933,14.4933,14.4603,14.4603,16700.0
2009-08-25 13:50:00,21.96,21.97,21.93,21.95,35400.0,14.4603,14.4669,14.4406,14.4538,35400.0
2009-08-25 14:00:00,21.95,21.99,21.92,21.98,54300.0,14.4538,14.4801,14.434,14.4735,54300.0
2009-08-25 14:10:00,21.99,21.99,21.95,21.99,19400.0,14.4801,14.4801,14.4538,14.4801,19400.0
2009-08-25 14:20:00,21.98,21.99,21.94,21.94,27900.0,14.4735,14.4801,14.4472,14.4472,27900.0
2009-08-25 14:30:00,21.94,21.95,21.88,21.9,71800.0,14.4472,14.4538,14.4077,14.4208,71800.0
2009-08-25 14:40:00,21.9,21.92,21.86,21.91,91700.0,14.4208,14.434,14.3945,14.4274,91700.0
2009-08-25 14:50:00,21.91,21.97,21.91,21.97,53500.0,14.4274,14.4669,14.4274,14.4669,53500.0
2009-08-25 15:00:00,21.98,22.06,21.98,22.04,141000.0,14.4735,14.5262,14.4735,14.513,141000.0
2009-08-25 15:10:00,22.03,22.03,22.01,22.01,71200.0,14.5064,14.5064,14.4933,14.4933,71200.0
2009-08-25 15:20:00,22.02,22.07,22.01,22.01,76800.0,14.4999,14.5328,14.4933,14.4933,76800.0
2009-08-25 15:30:00,22.01,22.01,21.96,22.0,80400.0,14.4933,14.4933,14.4603,14.4867,80400.0
2009-08-25 15:40:00,22.01,22.02,21.93,21.94,63300.0,14.4933,14.4999,14.4406,14.4472,63300.0
2009-08-25 15:50:00,21.94,22.04,21.94,22.0,323600.0,14.4472,14.513,14.4472,14.4867,323600.0
2009-08-26 09:30:00,21.95,21.99,21.82,21.99,252600.0,14.4538,14.4801,14.3682,14.4801,252600.0
2009-08-26 09:40:00,22.0,22.0,21.84,21.85,99200.0,14.4867,14.4867,14.3813,14.3879,99200.0
2009-08-26 09:50:00,21.84,21.89,21.82,21.89,180700.0,14.3813,14.4143,14.3682,14.4143,180700.0
2009-08-26 10:00:00,21.89,21.98,21.87,21.97,145700.0,14.4143,14.4735,14.4011,14.4669,145700.0
2009-08-26 10:10:00,21.97,22.0,21.9,21.96,314600.0,14.4669,14.4867,14.4208,14.4603,314600.0
2009-08-26 10:20:00,21.96,21.98,21.9,21.91,140300.0,14.4603,14.4735,14.4208,14.4274,140300.0
2009-08-26 10:30:00,21.92,22.0,21.9,21.98,324900.0,14.434,14.4867,14.4208,14.4735,324900.0
2009-08-26 10:40:00,21.99,22.0,21.91,21.94,110200.0,14.4801,14.4867,14.4274,14.4472,110200.0
2009-08-26 10:50:00,21.95,21.97,21.94,21.94,98700.0,14.4538,14.4669,14.4472,14.4472,98700.0
2009-08-26 11:00:00,21.93,21.93,21.86,21.86,80000.0,14.4406,14.4406,14.3945,14.3945,80000.0
2009-08-26 11:10:00,21.85,21.91,21.84,21.89,115100.0,14.3879,14.4274,14.3813,14.4143,115100.0
2009-08-26 11:20:00,21.89,21.9,21.87,21.89,73700.0,14.4143,14.4208,14.4011,14.4143,73700.0
2009-08-26 11:30:00,21.89,21.9,21.84,21.85,76500.0,14.4143,14.4208,14.3813,14.3879,76500.0
2009-08-26 11:40:00,21.86,21.88,21.83,21.88,89700.0,14.3945,14.4077,14.3747,14.4077,89700.0
2009-08-26 11:50:00,21.88,21.9,21.87,21.87,46100.0,14.4077,14.4208,14.4011,14.4011,46100.0
2009-08-26 12:00:00,21.86,21.86,21.82,21.82,74100.0,14.3945,14.3945,14.3682,14.3682,74100.0
2009-08-26 12:10:00,21.82,21.89,21.82,21.89,91700.0,14.3682,14.4143,14.3682,14.4143,91700.0
2009-08-26 12:20:00,21.9,21.9,21.87,21.87,156200.0,14.4208,14.4208,14.4011,14.4011,156200.0
2009-08-26 12:30:00,21.87,21.9,21.87,21.89,65300.0,14.4011,14.4208,14.4011,14.4143,65300.0
2009-08-26 12:40:00,21.89,21.92,21.88,21.92,79900.0,14.4143,14.434,14.4077,14.434,79900.0
2009-08-26 12:50:00,21.91,21.94,21.89,21.92,101800.0,14.4274,14.4472,14.4143,14.434,101800.0
2009-08-26 13:00:00,21.92,21.96,21.9,21.91,72400.0,14.434,14.4603,14.4208,14.4274,72400.0
2009-08-26 13:10:00,21.91,21.92,21.89,21.89,41800.0,14.4274,14.434,14.4143,14.4143,41800.0
2009-08-26 13:20:00,21.9,21.92,21.89,21.89,76200.0,14.4208,14.434,14.4143,14.4143,76200.0
2009-08-26 13:30:00,21.9,21.9,21.86,21.9,61300.0,14.4208,14.4208,14.3945,14.4208,61300.0
2009-08-26 13:40:00,21.9,21.9,21.88,21.88,21000.0,14.4208,14.4208,14.4077,14.4077,21000.0
2009-08-26 13:50:00,21.88,21.94,21.88,21.94,27900.0,14.4077,14.4472,14.4077,14.4472,27900.0
2009-08-26 14:00:00,21.95,21.96,21.93,21.94,51300.0,14.4538,14.4603,14.4406,14.4472,51300.0
2009-08-26 14:10:00,21.93,21.93,21.9,21.92,58600.0,14.4406,14.4406,14.4208,14.434,58600.0
2009-08-26 14:20:00,21.92,21.93,21.91,21.91,14400.0,14.434,14.4406,14.4274,14.4274,14400.0
2009-08-26 14:30:00,21.92,21.94,21.88,21.92,37500.0,14.434,14.4472,14.4077,14.434,37500.0
2009-08-26 14:40:00,21.93,21.99,21.93,21.99,44800.0,14.4406,14.4801,14.4406,14.4801,44800.0
2009-08-26 14:50:00,21.98,21.98,21.88,21.91,81700.0,14.4735,14.4735,14.4077,14.4274,81700.0
2009-08-26 15:00:00,21.9,21.93,21.9,21.92,130400.0,14.4208,14.4406,14.4208,14.434,130400.0
2009-08-26 15:10:00,21.92,21.93,21.88,21.91,120500.0,14.434,14.4406,14.4077,14.4274,120500.0
2009-08-26 15:20:00,21.92,21.95,21.92,21.94,44800.0,14.434,14.4538,14.434,14.4472,44800.0
2009-08-26 15:30:00,21.93,21.93,21.89,21.92,81800.0,14.4406,14.4406,14.4143,14.434,81800.0
2009-08-26 15:40:00,21.92,21.96,21.9,21.95,53100.0,14.434,14.4603,14.4208,14.4538,53100.0
2009-08-26 15:50:00,21.95,21.98,21.93,21.93,227700.0,14.4538,14.4735,14.4406,14.4406,227700.0
2009-08-27 09:30:00,21.68,21.88,21.67,21.75,127400.0,14.276,14.4077,14.2694,14.3221,127400.0
2009-08-27 09:40:00,21.75,21.75,21.67,21.69,187200.0,14.3221,14.3221,14.2694,14.2826,187200.0
2009-08-27 09:50:00,21.68,21.68,21.58,21.58,91200.0,14.276,14.276,14.2101,14.2101,91200.0
2009-08-27 10:00:00,21.58,21.58,21.48,21.49,142100.0,14.2101,14.2101,14.1443,14.1509,142100.0
2009-08-27 10:10:00,21.49,21.54,21.49,21.54,116800.0,14.1509,14.1838,14.1509,14.1838,116800.0
2009-08-27 10:20:00,21.54,21.55,21.5,21.5,43700.0,14.1838,14.1904,14.1574,14.1574,43700.0
2009-08-27 10:30:00,21.5,21.56,21.49,21.56,126900.0,14.1574,14.197,14.1509,14.197,126900.0
2009-08-27 10:40:00,21.56,21.62,21.56,21.59,64900.0,14.197,14.2365,14.197,14.2167,64900.0
2009-08-27 10:50:00,21.59,21.59,21.53,21.55,86200.0,14.2167,14.2167,14.1772,14.1904,86200.0
2009-08-27 11:00:00,21.55,21.58,21.52,21.58,94900.0,14.1904,14.2101,14.1706,14.2101,94900.0
2009-08-27 11:10:00,21.58,21.59,21.56,21.56,42800.0,14.2101,14.2167,14.197,14.197,42800.0
2009-08-27 11:20:00,21.55,21.6,21.55,21.58,34500.0,14.1904,14.2233,14.1904,14.2101,34500.0
2009-08-27 11:30:00,21.59,21.6,21.56,21.56,83200.0,14.2167,14.2233,14.197,14.197,83200.0
2009-08-27 11:40:00,21.55,21.59,21.55,21.57,98000.0,14.1904,14.2167,14.1904,14.2035,98000.0
2009-08-27 11:50:00,21.57,21.58,21.55,21.57,83600.0,14.2035,14.2101,14.1904,14.2035,83600.0
2009-08-27 12:00:00,21.57,21.59,21.57,21.59,53400.0,14.2035,14.2167,14.2035,14.2167,53400.0
2009-08-27 12:10:00,21.58,21.59,21.57,21.57,26200.0,14.2101,14.2167,14.2035,14.2035,26200.0
2009-08-27 12:20:00,21.56,21.6,21.56,21.6,19700.0,14.197,14.2233,14.197,14.2233,19700.0
2009-08-27 12:30:00,21.61,21.63,21.6,21.62,74400.0,14.2299,14.243,14.2233,14.2365,74400.0
2009-08-27 12:40:00,21.61,21.62,21.6,21.61,17600.0,14.2299,14.2365,14.2233,14.2299,17600.0
2009-08-27 12:50:00,21.6,21.63,21.6,21.63,56100.0,14.2233,14.243,14.2233,14.243,56100.0
2009-08-27 13:00:00,21.63,21.64,21.63,21.63,13900.0,14.243,14.2496,14.243,14.243,13900.0
2009-08-27 13:10:00,21.63,21.63,21.58,21.58,47300.0,14.243,14.243,14.2101,14.2101,47300.0
2009-08-27 13:20:00,21.58,21.61,21.58,21.61,9400.0,14.2101,14.2299,14.2101,14.2299,9400.0
2009-08-27 13:30:00,21.61,21.68,21.61,21.68,16700.0,14.2299,14.276,14.2299,14.276,16700.0
2009-08-27 13:40:00,21.68,21.72,21.67,21.7,55700.0,14.276,14.3023,14.2694,14.2891,55700.0
2009-08-27 13:50:00,21.7,21.76,21.7,21.76,76300.0,14.2891,14.3286,14.2891,14.3286,76300.0
2009-08-27 14:00:00,21.76,21.84,21.76,21.84,61700.0,14.3286,14.3813,14.3286,14.3813,61700.0
2009-08-27 14:10:00,21.83,21.85,21.83,21.84,81300.0,14.3747,14.3879,14.3747,14.3813,81300.0
2009-08-27 14:20:00,21.85,21.88,21.83,21.83,139000.0,14.3879,14.4077,14.3747,14.3747,139000.0
2009-08-27 14:30:00,21.83,21.9,21.83,21.85,125700.0,14.3747,14.4208,14.3747,14.3879,125700.0
2009-08-27 14:40:00,21.85,21.88,21.81,21.82,143100.0,14.3879,14.4077,14.3616,14.3682,143100.0
2009-08-27 14:50:00,21.83,21.83,21.74,21.77,154500.0,14.3747,14.3747,14.3155,14.3352,154500.0
2009-08-27 15:00:00,21.77,21.78,21.72,21.76,82200.0,14.3352,14.3418,14.3023,14.3286,82200.0
2009-08-27 15:10:00,21.76,21.79,21.73,21.79,71100.0,14.3286,14.3484,14.3089,14.3484,71100.0
2009-08-27 15:20:00,21.8,21.83,21.77,21.77,217200.0,14.355,14.3747,14.3352,14.3352,217200.0
2009-08-27 15:30:00,21.76,21.81,21.74,21.81,89500.0,14.3286,14.3616,14.3155,14.3616,89500.0
2009-08-27 15:40:00,21.81,21.85,21.76,21.85,101600.0,14.3616,14.3879,14.3286,14.3879,101600.0
2009-08-27 15:50:00,21.85,21.91,21.83,21.88,304700.0,14.3879,14.4274,14.3747,14.4077,304700.0
2009-08-28 09:30:00,22.19,22.35,22.15,22.32,220900.0,14.6118,14.7172,14.5855,14.6974,220900.0
2009-08-28 09:40:00,22.32,22.32,22.16,22.16,168400.0,14.6974,14.6974,14.592,14.592,168400.0
2009-08-28 09:50:00,22.17,22.29,22.15,22.15,157900.0,14.5986,14.6776,14.5855,14.5855,157900.0
2009-08-28 10:00:00,22.15,22.25,22.12,22.23,221900.0,14.5855,14.6513,14.5657,14.6381,221900.0
2009-08-28 10:10:00,22.23,22.23,22.15,22.2,82000.0,14.6381,14.6381,14.5855,14.6184,82000.0
2009-08-28 10:20:00,22.19,22.19,22.06,22.09,226800.0,14.6118,14.6118,14.5262,14.5459,226800.0
2009-08-28 10:30:00,22.09,22.1,22.01,22.09,140700.0,14.5459,14.5525,14.4933,14.5459,140700.0
2009-08-28 10:40:00,22.1,22.12,22.04,22.11,76800.0,14.5525,14.5657,14.513,14.5591,76800.0
2009-08-28 10:50:00,22.11,22.12,22.06,22.07,100600.0,14.5591,14.5657,14.5262,14.5328,100600.0
2009-08-28 11:00:00,22.07,22.09,22.03,22.07,36000.0,14.5328,14.5459,14.5064,14.5328,36000.0
2009-08-28 11:10:00,22.06,22.09,22.02,22.09,36900.0,14.5262,14.5459,14.4999,14.5459,36900.0
2009-08-28 11:20:00,22.09,22.14,22.09,22.13,86400.0,14.5459,14.5789,14.5459,14.5723,86400.0
2009-08-28 11:30:00,22.12,22.14,22.1,22.1,48500.0,14.5657,14.5789,14.5525,14.5525,48500.0
2009-08-28 11:40:00,22.1,22.11,22.07,22.1,111900.0,14.5525,14.5591,14.5328,14.5525,111900.0
2009-08-28 11:50:00,22.1,22.11,22.04,22.08,164900.0,14.5525,14.5591,14.513,14.5394,164900.0
2009-08-28 12:00:00,22.07,22.11,22.07,22.07,115400.0,14.5328,14.5591,14.5328,14.5328,115400.0
2009-08-28 12:10:00,22.07,22.09,21.92,21.94,79600.0,14.5328,14.5459,14.434,14.4472,79600.0
2009-08-28 12:20:00,21.94,21.94,21.87,21.87,173500.0,14.4472,14.4472,14.4011,14.4011,173500.0
2009-08-28 12:30:00,21.87,21.9,21.86,21.9,74500.0,14.4011,14.4208,14.3945,14.4208,74500.0
2009-08-28 12:40:00,21.89,21.9,21.87,21.87,21200.0,14.4143,14.4208,14.4011,14.4011,21200.0
2009-08-28 12:50:00,21.87,21.87,21.8,21.82,39500.0,14.4011,14.4011,14.355,14.3682,39500.0
2009-08-28 13:00:00,21.82,21.91,21.82,21.9,65600.0,14.3682,14.4274,14.3682,14.4208,65600.0
2009-08-28 13:10:00,21.91,21.95,21.91,21.92,51400.0,14.4274,14.4538,14.4274,14.434,51400.0
2009-08-28 13:20:00,21.93,21.97,21.93,21.93,37200.0,14.4406,14.4669,14.4406,14.4406,37200.0
2009-08-28 13:30:00,21.94,21.99,21.94,21.98,106500.0,14.4472,14.4801,14.4472,14.4735,106500.0
2009-08-28 13:40:00,21.99,22.0,21.95,21.96,32500.0,14.4801,14.4867,14.4538,14.4603,32500.0
2009-08-28 13:50:00,21.96,21.96,21.93,21.93,37600.0,14.4603,14.4603,14.4406,14.4406,37600.0
2009-08-28 14:00:00,21.92,21.93,21.89,21.92,51200.0,14.434,14.4406,14.4143,14.434,51200.0
2009-08-28 14:10:00,21.93,21.98,21.93,21.98,38300.0,14.4406,14.4735,14.4406,14.4735,38300.0
2009-08-28 14:20:00,21.97,21.97,21.91,21.93,47500.0,14.4669,14.4669,14.4274,14.4406,47500.0
2009-08-28 14:30:00,21.94,21.94,21.9,21.93,166900.0,14.4472,14.4472,14.4208,14.4406,166900.0
2009-08-28 14:40:00,21.93,21.94,21.91,21.94,70300.0,14.4406,14.4472,14.4274,14.4472,70300.0
2009-08-28 14:50:00,21.95,21.99,21.95,21.95,99200.0,14.4538,14.4801,14.4538,14.4538,99200.0
2009-08-28 15:00:00,21.95,22.01,21.95,21.97,72100.0,14.4538,14.4933,14.4538,14.4669,72100.0
2009-08-28 15:10:00,21.97,22.03,21.97,22.03,39500.0,14.4669,14.5064,14.4669,14.5064,39500.0
2009-08-28 15:20:00,22.04,22.08,22.04,22.07,79500.0,14.513,14.5394,14.513,14.5328,79500.0
2009-08-28 15:30:00,22.07,22.08,21.97,21.97,153000.0,14.5328,14.5394,14.4669,14.4669,153000.0
2009-08-28 15:40:00,21.97,22.01,21.9,21.94,89900.0,14.4669,14.4933,14.4208,14.4472,89900.0
2009-08-28 15:50:00,21.94,22.0,21.93,21.99,204100.0,14.4472,14.4867,14.4406,14.4801,204100.0
2009-08-31 09:30:00,21.74,21.82,21.67,21.8,112300.0,14.3155,14.3682,14.2694,14.355,112300.0
2009-08-31 09:40:00,21.8,21.83,21.62,21.65,158600.0,14.355,14.3747,14.2365,14.2562,158600.0
2009-08-31 09:50:00,21.65,21.65,21.58,21.65,78600.0,14.2562,14.2562,14.2101,14.2562,78600.0
2009-08-31 10:00:00,21.64,21.64,21.6,21.63,62800.0,14.2496,14.2496,14.2233,14.243,62800.0
2009-08-31 10:10:00,21.63,21.63,21.6,21.61,60900.0,14.243,14.243,14.2233,14.2299,60900.0
2009-08-31 10:20:00,21.62,21.64,21.58,21.64,70300.0,14.2365,14.2496,14.2101,14.2496,70300.0
2009-08-31 10:30:00,21.64,21.72,21.63,21.72,61400.0,14.2496,14.3023,14.243,14.3023,61400.0
2009-08-31 10:40:00,21.73,21.75,21.7,21.72,76200.0,14.3089,14.3221,14.2891,14.3023,76200.0
2009-08-31 10:50:00,21.72,21.76,21.65,21.69,90100.0,14.3023,14.3286,14.2562,14.2826,90100.0
2009-08-31 11:00:00,21.7,21.7,21.62,21.62,40900.0,14.2891,14.2891,14.2365,14.2365,40900.0
2009-08-31 11:10:00,21.62,21.63,21.57,21.57,46900.0,14.2365,14.243,14.2035,14.2035,46900.0
2009-08-31 11:20:00,21.56,21.59,21.55,21.56,86900.0,14.197,14.2167,14.1904,14.197,86900.0
2009-08-31 11:30:00,21.56,21.59,21.52,21.59,113700.0,14.197,14.2167,14.1706,14.2167,113700.0
2009-08-31 11:40:00,21.59,21.59,21.55,21.55,47500.0,14.2167,14.2167,14.1904,14.1904,47500.0
2009-08-31 11:50:00,21.55,21.57,21.54,21.54,9200.0,14.1904,14.2035,14.1838,14.1838,9200.0
2009-08-31 12:00:00,21.55,21.57,21.54,21.54,53000.0,14.1904,14.2035,14.1838,14.1838,53000.0
2009-08-31 12:10:00,21.54,21.56,21.54,21.54,23200.0,14.1838,14.197,14.1838,14.1838,23200.0
2009-08-31 12:20:00,21.55,21.6,21.55,21.58,34100.0,14.1904,14.2233,14.1904,14.2101,34100.0
2009-08-31 12:30:00,21.57,21.58,21.53,21.55,30900.0,14.2035,14.2101,14.1772,14.1904,30900.0
2009-08-31 12:40:00,21.55,21.56,21.53,21.53,24300.0,14.1904,14.197,14.1772,14.1772,24300.0
2009-08-31 12:50:00,21.53,21.54,21.52,21.53,27500.0,14.1772,14.1838,14.1706,14.1772,27500.0
2009-08-31 13:00:00,21.53,21.53,21.52,21.52,8500.0,14.1772,14.1772,14.1706,14.1706,8500.0
2009-08-31 13:10:00,21.52,21.54,21.52,21.53,14900.0,14.1706,14.1838,14.1706,14.1772,14900.0
2009-08-31 13:20:00,21.53,21.53,21.52,21.52,14900.0,14.1772,14.1772,14.1706,14.1706,14900.0
2009-08-31 13:30:00,21.52,21.54,21.52,21.54,27500.0,14.1706,14.1838,14.1706,14.1838,27500.0
2009-08-31 13:40:00,21.55,21.55,21.53,21.53,25500.0,14.1904,14.1904,14.1772,14.1772,25500.0
2009-08-31 13:50:00,21.53,21.53,21.52,21.52,35300.0,14.1772,14.1772,14.1706,14.1706,35300.0
2009-08-31 14:00:00,21.52,21.55,21.52,21.55,19200.0,14.1706,14.1904,14.1706,14.1904,19200.0
2009-08-31 14:10:00,21.56,21.56,21.52,21.53,34200.0,14.197,14.197,14.1706,14.1772,34200.0
2009-08-31 14:20:00,21.54,21.55,21.53,21.54,47000.0,14.1838,14.1904,14.1772,14.1838,47000.0
2009-08-31 14:30:00,21.54,21.59,21.54,21.57,60200.0,14.1838,14.2167,14.1838,14.2035,60200.0
2009-08-31 14:40:00,21.58,21.6,21.57,21.59,81200.0,14.2101,14.2233,14.2035,14.2167,81200.0
2009-08-31 14:50:00,21.59,21.6,21.56,21.58,85800.0,14.2167,14.2233,14.197,14.2101,85800.0
2009-08-31 15:00:00,21.58,21.59,21.54,21.55,53100.0,14.2101,14.2167,14.1838,14.1904,53100.0
2009-08-31 15:10:00,21.54,21.57,21.51,21.55,81400.0,14.1838,14.2035,14.164,14.1904,81400.0
2009-08-31 15:20:00,21.56,21.58,21.53,21.54,154300.0,14.197,14.2101,14.1772,14.1838,154300.0
2009-08-31 15:30:00,21.55,21.6,21.55,21.6,20200.0,14.1904,14.2233,14.1904,14.2233,20200.0
2009-08-31 15:40:00,21.6,21.63,21.56,21.6,139300.0,14.2233,14.243,14.197,14.2233,139300.0
2009-08-31 15:50:00,21.59,21.65,21.58,21.62,257000.0,14.2167,14.2562,14.2101,14.2365,257000.0
2009-09-01 09:30:00,21.46,21.66,21.43,21.62,122300.0,14.1311,14.2628,14.1113,14.2365,122300.0
2009-09-01 09:40:00,21.62,21.73,21.62,21.73,153200.0,14.2365,14.3089,14.2365,14.3089,153200.0
2009-09-01 09:50:00,21.73,21.78,21.68,21.71,339400.0,14.3089,14.3418,14.276,14.2957,339400.0
2009-09-01 10:00:00,21.71,21.87,21.69,21.87,247300.0,14.2957,14.4011,14.2826,14.4011,247300.0
2009-09-01 10:10:00,21.87,21.87,21.7,21.72,151100.0,14.4011,14.4011,14.2891,14.3023,151100.0
2009-09-01 10:20:00,21.72,21.81,21.7,21.79,137300.0,14.3023,14.3616,14.2891,14.3484,137300.0
2009-09-01 10:30:00,21.8,21.86,21.78,21.81,121000.0,14.355,14.3945,14.3418,14.3616,121000.0
2009-09-01 10:40:00,21.81,21.82,21.72,21.77,141000.0,14.3616,14.3682,14.3023,14.3352,141000.0
2009-09-01 10:50:00,21.77,21.77,21.68,21.69,151800.0,14.3352,14.3352,14.276,14.2826,151800.0
2009-09-01 11:00:00,21.69,21.72,21.66,21.67,243700.0,14.2826,14.3023,14.2628,14.2694,243700.0
2009-09-01 11:10:00,21.66,21.66,21.5,21.54,152600.0,14.2628,14.2628,14.1574,14.1838,152600.0
2009-09-01 11:20:00,21.53,21.53,21.37,21.37,160700.0,14.1772,14.1772,14.0718,14.0718,160700.0
2009-09-01 11:30:00,21.37,21.41,21.3,21.36,318400.0,14.0718,14.0982,14.0257,14.0653,318400.0
2009-09-01 11:40:00,21.36,21.41,21.31,21.31,216200.0,14.0653,14.0982,14.0323,14.0323,216200.0
2009-09-01 11:50:00,21.32,21.34,21.23,21.25,148900.0,14.0389,14.0521,13.9797,13.9928,148900.0
2009-09-01 12:00:00,21.24,21.26,21.21,21.26,109700.0,13.9862,13.9994,13.9665,13.9994,109700.0
2009-09-01 12:10:00,21.25,21.27,21.24,21.26,89000.0,13.9928,14.006,13.9862,13.9994,89000.0
2009-09-01 12:20:00,21.26,21.26,21.21,21.23,111900.0,13.9994,13.9994,13.9665,13.9797,111900.0
2009-09-01 12:30:00,21.22,21.27,21.21,21.22,102900.0,13.9731,14.006,13.9665,13.9731,102900.0
2009-09-01 12:40:00,21.22,21.23,21.21,21.22,56400.0,13.9731,13.9797,13.9665,13.9731,56400.0
2009-09-01 12:50:00,21.22,21.23,21.2,21.2,66800.0,13.9731,13.9797,13.9599,13.9599,66800.0
2009-09-01 13:00:00,21.21,21.23,21.1,21.11,233400.0,13.9665,13.9797,13.894,13.9006,233400.0
2009-09-01 13:10:00,21.1,21.13,21.08,21.13,105900.0,13.894,13.9138,13.8809,13.9138,105900.0
2009-09-01 13:20:00,21.14,21.2,21.12,21.18,129300.0,13.9204,13.9599,13.9072,13.9467,129300.0
2009-09-01 13:30:00,21.18,21.21,21.14,21.16,160900.0,13.9467,13.9665,13.9204,13.9336,160900.0
2009-09-01 13:40:00,21.17,21.23,21.17,21.18,96300.0,13.9401,13.9797,13.9401,13.9467,96300.0
2009-09-01 13:50:00,21.18,21.22,21.16,21.22,95200.0,13.9467,13.9731,13.9336,13.9731,95200.0
2009-09-01 14:00:00,21.23,21.24,21.21,21.22,68500.0,13.9797,13.9862,13.9665,13.9731,68500.0
2009-09-01 14:10:00,21.22,21.26,21.2,21.23,116300.0,13.9731,13.9994,13.9599,13.9797,116300.0
2009-09-01 14:20:00,21.23,21.23,21.17,21.2,111800.0,13.9797,13.9797,13.9401,13.9599,111800.0
2009-09-01 14:30:00,21.2,21.27,21.19,21.25,72100.0,13.9599,14.006,13.9533,13.9928,72100.0
2009-09-01 14:40:00,21.24,21.24,21.16,21.17,86200.0,13.9862,13.9862,13.9336,13.9401,86200.0
2009-09-01 14:50:00,21.18,21.22,21.18,21.2,96900.0,13.9467,13.9731,13.9467,13.9599,96900.0
2009-09-01 15:00:00,21.2,21.23,21.18,21.21,103600.0,13.9599,13.9797,13.9467,13.9665,103600.0
2009-09-01 15:10:00,21.21,21.27,21.21,21.25,174600.0,13.9665,14.006,13.9665,13.9928,174600.0
2009-09-01 15:20:00,21.24,21.25,21.16,21.16,198300.0,13.9862,13.9928,13.9336,13.9336,198300.0
2009-09-01 15:30:00,21.16,21.22,21.14,21.22,176600.0,13.9336,13.9731,13.9204,13.9731,176600.0
2009-09-01 15:40:00,21.22,21.22,21.12,21.14,298500.0,13.9731,13.9731,13.9072,13.9204,298500.0
2009-09-01 15:50:00,21.15,21.27,21.14,21.18,400200.0,13.927,14.006,13.9204,13.9467,400200.0
2009-09-02 09:30:00,21.07,21.2,21.07,21.17,136900.0,13.8743,13.9599,13.8743,13.9401,136900.0
2009-09-02 09:40:00,21.18,21.27,21.16,21.17,146300.0,13.9467,14.006,13.9336,13.9401,146300.0
2009-09-02 09:50:00,21.17,21.24,21.14,21.15,107600.0,13.9401,13.9862,13.9204,13.927,107600.0
2009-09-02 10:00:00,21.15,21.22,21.09,21.21,143100.0,13.927,13.9731,13.8875,13.9665,143100.0
2009-09-02 10:10:00,21.22,21.28,21.22,21.26,229400.0,13.9731,14.0126,13.9731,13.9994,229400.0
2009-09-02 10:20:00,21.27,21.27,21.17,21.17,109400.0,14.006,14.006,13.9401,13.9401,109400.0
2009-09-02 10:30:00,21.18,21.23,21.11,21.21,170900.0,13.9467,13.9797,13.9006,13.9665,170900.0
2009-09-02 10:40:00,21.21,21.25,21.21,21.24,119000.0,13.9665,13.9928,13.9665,13.9862,119000.0
2009-09-02 10:50:00,21.24,21.38,21.24,21.36,214300.0,13.9862,14.0784,13.9862,14.0653,214300.0
2009-09-02 11:00:00,21.36,21.41,21.36,21.41,320300.0,14.0653,14.0982,14.0653,14.0982,320300.0
2009-09-02 11:10:00,21.42,21.48,21.41,21.43,166600.0,14.1048,14.1443,14.0982,14.1113,166600.0
2009-09-02 11:20:00,21.43,21.5,21.43,21.49,123300.0,14.1113,14.1574,14.1113,14.1509,123300.0
2009-09-02 11:30:00,21.49,21.5,21.45,21.47,165000.0,14.1509,14.1574,14.1245,14.1377,165000.0
2009-09-02 11:40:00,21.46,21.49,21.45,21.48,68100.0,14.1311,14.1509,14.1245,14.1443,68100.0
2009-09-02 11:50:00,21.48,21.51,21.48,21.5,218900.0,14.1443,14.164,14.1443,14.1574,218900.0
2009-09-02 12:00:00,21.5,21.53,21.49,21.49,83800.0,14.1574,14.1772,14.1509,14.1509,83800.0
2009-09-02 12:10:00,21.48,21.53,21.45,21.52,158800.0,14.1443,14.1772,14.1245,14.1706,158800.0
2009-09-02 12:20:00,21.52,21.59,21.52,21.56,45000.0,14.1706,14.2167,14.1706,14.197,45000.0
2009-09-02 12:30:00,21.56,21.6,21.55,21.6,92200.0,14.197,14.2233,14.1904,14.2233,92200.0
2009-09-02 12:40:00,21.6,21.65,21.6,21.64,83700.0,14.2233,14.2562,14.2233,14.2496,83700.0
2009-09-02 12:50:00,21.63,21.64,21.56,21.57,72300.0,14.243,14.2496,14.197,14.2035,72300.0
2009-09-02 13:00:00,21.57,21.58,21.53,21.53,59600.0,14.2035,14.2101,14.1772,14.1772,59600.0
2009-09-02 13:10:00,21.53,21.53,21.49,21.52,95300.0,14.1772,14.1772,14.1509,14.1706,95300.0
2009-09-02 13:20:00,21.52,21.55,21.52,21.54,43200.0,14.1706,14.1904,14.1706,14.1838,43200.0
2009-09-02 13:30:00,21.54,21.54,21.5,21.5,12000.0,14.1838,14.1838,14.1574,14.1574,12000.0
2009-09-02 13:40:00,21.51,21.53,21.51,21.53,62400.0,14.164,14.1772,14.164,14.1772,62400.0
2009-09-02 13:50:00,21.54,21.56,21.52,21.52,133500.0,14.1838,14.197,14.1706,14.1706,133500.0
2009-09-02 14:00:00,21.52,21.54,21.48,21.49,125600.0,14.1706,14.1838,14.1443,14.1509,125600.0
2009-09-02 14:10:00,21.49,21.52,21.49,21.51,83500.0,14.1509,14.1706,14.1509,14.164,83500.0
2009-09-02 14:20:00,21.51,21.51,21.48,21.5,83100.0,14.164,14.164,14.1443,14.1574,83100.0
2009-09-02 14:30:00,21.5,21.56,21.5,21.52,119900.0,14.1574,14.197,14.1574,14.1706,119900.0
2009-09-02 14:40:00,21.53,21.57,21.51,21.55,85900.0,14.1772,14.2035,14.164,14.1904,85900.0
2009-09-02 14:50:00,21.55,21.58,21.53,21.55,126700.0,14.1904,14.2101,14.1772,14.1904,126700.0
2009-09-02 15:00:00,21.55,21.61,21.55,21.61,221500.0,14.1904,14.2299,14.1904,14.2299,221500.0
2009-09-02 15:10:00,21.61,21.72,21.59,21.71,240900.0,14.2299,14.3023,14.2167,14.2957,240900.0
2009-09-02 15:20:00,21.71,21.72,21.62,21.62,237800.0,14.2957,14.3023,14.2365,14.2365,237800.0
2009-09-02 15:30:00,21.62,21.65,21.6,21.65,160500.0,14.2365,14.2562,14.2233,14.2562,160500.0
2009-09-02 15:40:00,21.64,21.65,21.58,21.59,102500.0,14.2496,14.2562,14.2101,14.2167,102500.0
2009-09-02 15:50:00,21.59,21.63,21.54,21.54,262900.0,14.2167,14.243,14.1838,14.1838,262900.0
2009-09-03 09:30:00,21.73,21.89,21.65,21.79,255600.0,14.3089,14.4143,14.2562,14.3484,255600.0
2009-09-03 09:40:00,21.79,21.84,21.68,21.7,191600.0,14.3484,14.3813,14.276,14.2891,191600.0
2009-09-03 09:50:00,21.69,21.73,21.6,21.68,142400.0,14.2826,14.3089,14.2233,14.276,142400.0
2009-09-03 10:00:00,21.67,21.72,21.55,21.63,174300.0,14.2694,14.3023,14.1904,14.243,174300.0
2009-09-03 10:10:00,21.64,21.65,21.51,21.52,96500.0,14.2496,14.2562,14.164,14.1706,96500.0
2009-09-03 10:20:00,21.53,21.58,21.46,21.53,134300.0,14.1772,14.2101,14.1311,14.1772,134300.0
2009-09-03 10:30:00,21.53,21.56,21.49,21.51,127300.0,14.1772,14.197,14.1509,14.164,127300.0
2009-09-03 10:40:00,21.51,21.57,21.51,21.54,211300.0,14.164,14.2035,14.164,14.1838,211300.0
2009-09-03 10:50:00,21.53,21.59,21.51,21.51,66500.0,14.1772,14.2167,14.164,14.164,66500.0
2009-09-03 11:00:00,21.52,21.6,21.52,21.57,128300.0,14.1706,14.2233,14.1706,14.2035,128300.0
2009-09-03 11:10:00,21.57,21.58,21.51,21.52,59700.0,14.2035,14.2101,14.164,14.1706,59700.0
2009-09-03 11:20:00,21.52,21.54,21.5,21.54,144200.0,14.1706,14.1838,14.1574,14.1838,144200.0
2009-09-03 11:30:00,21.53,21.61,21.53,21.59,111100.0,14.1772,14.2299,14.1772,14.2167,111100.0
2009-09-03 11:40:00,21.59,21.62,21.59,21.61,48200.0,14.2167,14.2365,14.2167,14.2299,48200.0
2009-09-03 11:50:00,21.61,21.62,21.58,21.61,73200.0,14.2299,14.2365,14.2101,14.2299,73200.0
2009-09-03 12:00:00,21.6,21.63,21.59,21.61,61300.0,14.2233,14.243,14.2167,14.2299,61300.0
2009-09-03 12:10:00,21.61,21.64,21.6,21.6,38100.0,14.2299,14.2496,14.2233,14.2233,38100.0
2009-09-03 12:20:00,21.6,21.6,21.58,21.59,30800.0,14.2233,14.2233,14.2101,14.2167,30800.0
2009-09-03 12:30:00,21.59,21.59,21.54,21.54,43300.0,14.2167,14.2167,14.1838,14.1838,43300.0
2009-09-03 12:40:00,21.55,21.56,21.54,21.56,26700.0,14.1904,14.197,14.1838,14.197,26700.0
2009-09-03 12:50:00,21.56,21.56,21.52,21.52,68700.0,14.197,14.197,14.1706,14.1706,68700.0
2009-09-03 13:00:00,21.53,21.54,21.52,21.53,26200.0,14.1772,14.1838,14.1706,14.1772,26200.0
2009-09-03 13:10:00,21.52,21.54,21.52,21.54,27600.0,14.1706,14.1838,14.1706,14.1838,27600.0
2009-09-03 13:20:00,21.53,21.6,21.53,21.57,51700.0,14.1772,14.2233,14.1772,14.2035,51700.0
2009-09-03 13:30:00,21.56,21.59,21.54,21.56,83100.0,14.197,14.2167,14.1838,14.197,83100.0
2009-09-03 13:40:00,21.55,21.55,21.52,21.53,41800.0,14.1904,14.1904,14.1706,14.1772,41800.0
2009-09-03 13:50:00,21.52,21.53,21.49,21.49,79500.0,14.1706,14.1772,14.1509,14.1509,79500.0
2009-09-03 14:00:00,21.49,21.51,21.48,21.48,23900.0,14.1509,14.164,14.1443,14.1443,23900.0
2009-09-03 14:10:00,21.48,21.48,21.45,21.45,36700.0,14.1443,14.1443,14.1245,14.1245,36700.0
2009-09-03 14:20:00,21.45,21.45,21.41,21.42,104000.0,14.1245,14.1245,14.0982,14.1048,104000.0
2009-09-03 14:30:00,21.42,21.42,21.39,21.39,87300.0,14.1048,14.1048,14.085,14.085,87300.0
2009-09-03 14:40:00,21.39,21.39,21.34,21.38,133100.0,14.085,14.085,14.0521,14.0784,133100.0
2009-09-03 14:50:00,21.38,21.41,21.38,21.39,88900.0,14.0784,14.0982,14.0784,14.085,88900.0
2009-09-03 15:00:00,21.4,21.43,21.4,21.42,93100.0,14.0916,14.1113,14.0916,14.1048,93100.0
2009-09-03 15:10:00,21.42,21.44,21.4,21.4,86500.0,14.1048,14.1179,14.0916,14.0916,86500.0
2009-09-03 15:20:00,21.4,21.43,21.4,21.43,105200.0,14.0916,14.1113,14.0916,14.1113,105200.0
2009-09-03 15:30:00,21.42,21.51,21.42,21.51,212200.0,14.1048,14.164,14.1048,14.164,212200.0
2009-09-03 15:40:00,21.51,21.52,21.47,21.5,141800.0,14.164,14.1706,14.1377,14.1574,141800.0
2009-09-03 15:50:00,21.49,21.54,21.48,21.49,216600.0,14.1509,14.1838,14.1443,14.1509,216600.0
2009-09-04 09:30:00,21.58,21.59,21.4,21.54,138500.0,14.2101,14.2167,14.0916,14.1838,138500.0
2009-09-04 09:40:00,21.54,21.58,21.45,21.46,97900.0,14.1838,14.2101,14.1245,14.1311,97900.0
2009-09-04 09:50:00,21.45,21.5,21.43,21.45,133600.0,14.1245,14.1574,14.1113,14.1245,133600.0
2009-09-04 10:00:00,21.45,21.52,21.45,21.52,84400.0,14.1245,14.1706,14.1245,14.1706,84400.0
2009-09-04 10:10:00,21.52,21.56,21.51,21.54,66300.0,14.1706,14.197,14.164,14.1838,66300.0
2009-09-04 10:20:00,21.54,21.6,21.52,21.56,164900.0,14.1838,14.2233,14.1706,14.197,164900.0
2009-09-04 10:30:00,21.57,21.68,21.57,21.66,99600.0,14.2035,14.276,14.2035,14.2628,99600.0
2009-09-04 10:40:00,21.66,21.71,21.66,21.68,63400.0,14.2628,14.2957,14.2628,14.276,63400.0
2009-09-04 10:50:00,21.68,21.68,21.63,21.65,53700.0,14.276,14.276,14.243,14.2562,53700.0
2009-09-04 11:00:00,21.64,21.64,21.59,21.59,43900.0,14.2496,14.2496,14.2167,14.2167,43900.0
2009-09-04 11:10:00,21.59,21.59,21.53,21.53,33800.0,14.2167,14.2167,14.1772,14.1772,33800.0
2009-09-04 11:20:00,21.54,21.57,21.51,21.56,74000.0,14.1838,14.2035,14.164,14.197,74000.0
2009-09-04 11:30:00,21.56,21.62,21.55,21.57,73700.0,14.197,14.2365,14.1904,14.2035,73700.0
2009-09-04 11:40:00,21.56,21.6,21.56,21.6,45600.0,14.197,14.2233,14.197,14.2233,45600.0
2009-09-04 11:50:00,21.59,21.69,21.59,21.69,33600.0,14.2167,14.2826,14.2167,14.2826,33600.0
2009-09-04 12:00:00,21.69,21.87,21.69,21.86,140500.0,14.2826,14.4011,14.2826,14.3945,140500.0
2009-09-04 12:10:00,21.85,21.86,21.82,21.84,69300.0,14.3879,14.3945,14.3682,14.3813,69300.0
2009-09-04 12:20:00,21.85,21.86,21.82,21.82,70800.0,14.3879,14.3945,14.3682,14.3682,70800.0
2009-09-04 12:30:00,21.83,21.87,21.83,21.86,72600.0,14.3747,14.4011,14.3747,14.3945,72600.0
2009-09-04 12:40:00,21.85,21.87,21.83,21.86,23100.0,14.3879,14.4011,14.3747,14.3945,23100.0
2009-09-04 12:50:00,21.87,21.87,21.84,21.84,25500.0,14.4011,14.4011,14.3813,14.3813,25500.0
2009-09-04 13:00:00,21.83,21.87,21.83,21.85,39100.0,14.3747,14.4011,14.3747,14.3879,39100.0
2009-09-04 13:10:00,21.85,21.9,21.84,21.88,132400.0,14.3879,14.4208,14.3813,14.4077,132400.0
2009-09-04 13:20:00,21.87,21.92,21.85,21.92,125000.0,14.4011,14.434,14.3879,14.434,125000.0
2009-09-04 13:30:00,21.93,21.96,21.91,21.95,93900.0,14.4406,14.4603,14.4274,14.4538,93900.0
2009-09-04 13:40:00,21.94,21.94,21.83,21.85,129300.0,14.4472,14.4472,14.3747,14.3879,129300.0
2009-09-04 13:50:00,21.86,21.9,21.85,21.87,116500.0,14.3945,14.4208,14.3879,14.4011,116500.0
2009-09-04 14:00:00,21.88,21.9,21.87,21.89,120500.0,14.4077,14.4208,14.4011,14.4143,120500.0
2009-09-04 14:10:00,21.89,21.89,21.84,21.85,56400.0,14.4143,14.4143,14.3813,14.3879,56400.0
2009-09-04 14:20:00,21.85,21.86,21.83,21.83,21200.0,14.3879,14.3945,14.3747,14.3747,21200.0
2009-09-04 14:30:00,21.83,21.83,21.81,21.82,33700.0,14.3747,14.3747,14.3616,14.3682,33700.0
2009-09-04 14:40:00,21.82,21.83,21.82,21.83,77100.0,14.3682,14.3747,14.3682,14.3747,77100.0
2009-09-04 14:50:00,21.82,21.84,21.81,21.84,46900.0,14.3682,14.3813,14.3616,14.3813,46900.0
2009-09-04 15:00:00,21.83,21.87,21.79,21.79,116100.0,14.3747,14.4011,14.3484,14.3484,116100.0
2009-09-04 15:10:00,21.78,21.83,21.78,21.8,101300.0,14.3418,14.3747,14.3418,14.355,101300.0
2009-09-04 15:20:00,21.79,21.83,21.79,21.82,50400.0,14.3484,14.3747,14.3484,14.3682,50400.0
2009-09-04 15:30:00,21.83,21.83,21.78,21.81,41100.0,14.3747,14.3747,14.3418,14.3616,41100.0
2009-09-04 15:40:00,21.81,21.86,21.81,21.84,147800.0,14.3616,14.3945,14.3616,14.3813,147800.0
2009-09-04 15:50:00,21.84,21.85,21.8,21.83,235800.0,14.3813,14.3879,14.355,14.3747,235800.0
2009-09-08 09:30:00,22.0,22.21,21.98,22.07,313600.0,14.4867,14.625,14.4735,14.5328,313600.0
2009-09-08 09:40:00,22.06,22.1,21.95,22.0,311600.0,14.5262,14.5525,14.4538,14.4867,311600.0
2009-09-08 09:50:00,21.99,21.99,21.89,21.91,171500.0,14.4801,14.4801,14.4143,14.4274,171500.0
2009-09-08 10:00:00,21.91,21.91,21.81,21.9,336500.0,14.4274,14.4274,14.3616,14.4208,336500.0
2009-09-08 10:10:00,21.9,21.98,21.89,21.9,136300.0,14.4208,14.4735,14.4143,14.4208,136300.0
2009-09-08 10:20:00,21.91,21.92,21.86,21.86,182000.0,14.4274,14.434,14.3945,14.3945,182000.0
2009-09-08 10:30:00,21.87,21.99,21.86,21.98,180500.0,14.4011,14.4801,14.3945,14.4735,180500.0
2009-09-08 10:40:00,21.99,22.0,21.94,22.0,86100.0,14.4801,14.4867,14.4472,14.4867,86100.0
2009-09-08 10:50:00,22.0,22.03,21.99,22.03,80800.0,14.4867,14.5064,14.4801,14.5064,80800.0
2009-09-08 11:00:00,22.03,22.09,22.03,22.03,129500.0,14.5064,14.5459,14.5064,14.5064,129500.0
2009-09-08 11:10:00,22.03,22.03,21.96,21.96,74900.0,14.5064,14.5064,14.4603,14.4603,74900.0
2009-09-08 11:20:00,21.96,22.02,21.95,22.01,144200.0,14.4603,14.4999,14.4538,14.4933,144200.0
2009-09-08 11:30:00,22.0,22.03,21.97,21.97,61500.0,14.4867,14.5064,14.4669,14.4669,61500.0
2009-09-08 11:40:00,21.98,22.01,21.96,21.98,160500.0,14.4735,14.4933,14.4603,14.4735,160500.0
2009-09-08 11:50:00,21.99,21.99,21.93,21.96,143800.0,14.4801,14.4801,14.4406,14.4603,143800.0
2009-09-08 12:00:00,21.95,21.97,21.93,21.97,55700.0,14.4538,14.4669,14.4406,14.4669,55700.0
2009-09-08 12:10:00,21.98,21.99,21.97,21.97,23600.0,14.4735,14.4801,14.4669,14.4669,23600.0
2009-09-08 12:20:00,21.97,22.0,21.97,21.99,31300.0,14.4669,14.4867,14.4669,14.4801,31300.0
2009-09-08 12:30:00,21.99,22.02,21.98,21.98,70500.0,14.4801,14.4999,14.4735,14.4735,70500.0
2009-09-08 12:40:00,21.98,22.0,21.95,21.96,62400.0,14.4735,14.4867,14.4538,14.4603,62400.0
2009-09-08 12:50:00,21.96,21.98,21.94,21.96,43000.0,14.4603,14.4735,14.4472,14.4603,43000.0
2009-09-08 13:00:00,21.95,21.96,21.91,21.91,85700.0,14.4538,14.4603,14.4274,14.4274,85700.0
2009-09-08 13:10:00,21.9,21.9,21.85,21.88,92400.0,14.4208,14.4208,14.3879,14.4077,92400.0
2009-09-08 13:20:00,21.88,21.98,21.88,21.91,185400.0,14.4077,14.4735,14.4077,14.4274,185400.0
2009-09-08 13:30:00,21.92,21.95,21.86,21.86,67900.0,14.434,14.4538,14.3945,14.3945,67900.0
2009-09-08 13:40:00,21.85,21.87,21.81,21.82,40000.0,14.3879,14.4011,14.3616,14.3682,40000.0
2009-09-08 13:50:00,21.82,21.9,21.8,21.9,25200.0,14.3682,14.4208,14.355,14.4208,25200.0
2009-09-08 14:00:00,21.91,21.91,21.84,21.88,50300.0,14.4274,14.4274,14.3813,14.4077,50300.0
2009-09-08 14:10:00,21.89,21.93,21.87,21.9,39400.0,14.4143,14.4406,14.4011,14.4208,39400.0
2009-09-08 14:20:00,21.89,21.91,21.88,21.88,34600.0,14.4143,14.4274,14.4077,14.4077,34600.0
2009-09-08 14:30:00,21.88,21.89,21.86,21.88,91200.0,14.4077,14.4143,14.3945,14.4077,91200.0
2009-09-08 14:40:00,21.88,21.89,21.86,21.89,20000.0,14.4077,14.4143,14.3945,14.4143,20000.0
2009-09-08 14:50:00,21.88,21.9,21.85,21.85,37200.0,14.4077,14.4208,14.3879,14.3879,37200.0
2009-09-08 15:00:00,21.85,21.86,21.82,21.83,67700.0,14.3879,14.3945,14.3682,14.3747,67700.0
2009-09-08 15:10:00,21.82,21.84,21.81,21.83,34600.0,14.3682,14.3813,14.3616,14.3747,34600.0
2009-09-08 15:20:00,21.83,21.83,21.79,21.82,44400.0,14.3747,14.3747,14.3484,14.3682,44400.0
2009-09-08 15:30:00,21.83,21.85,21.83,21.84,51700.0,14.3747,14.3879,14.3747,14.3813,51700.0
2009-09-08 15:40:00,21.85,21.86,21.83,21.86,103500.0,14.3879,14.3945,14.3747,14.3945,103500.0
2009-09-08 15:50:00,21.87,21.91,21.87,21.91,221500.0,14.4011,14.4274,14.4011,14.4274,221500.0
2009-09-09 09:30:00,21.97,22.11,21.96,22.11,236700.0,14.4669,14.5591,14.4603,14.5591,236700.0
2009-09-09 09:40:00,22.11,22.24,22.09,22.22,157400.0,14.5591,14.6447,14.5459,14.6316,157400.0
2009-09-09 09:50:00,22.22,22.34,22.22,22.24,280300.0,14.6316,14.7106,14.6316,14.6447,280300.0
2009-09-09 10:00:00,22.23,22.34,22.23,22.32,142900.0,14.6381,14.7106,14.6381,14.6974,142900.0
2009-09-09 10:10:00,22.32,22.38,22.26,22.37,129200.0,14.6974,14.7369,14.6579,14.7303,129200.0
2009-09-09 10:20:00,22.36,22.36,22.23,22.29,193200.0,14.7237,14.7237,14.6381,14.6776,193200.0
2009-09-09 10:30:00,22.28,22.33,22.28,22.31,95900.0,14.6711,14.704,14.6711,14.6908,95900.0
2009-09-09 10:40:00,22.32,22.34,22.28,22.32,73400.0,14.6974,14.7106,14.6711,14.6974,73400.0
2009-09-09 10:50:00,22.32,22.34,22.28,22.3,101500.0,14.6974,14.7106,14.6711,14.6842,101500.0
2009-09-09 11:00:00,22.3,22.36,22.3,22.32,169500.0,14.6842,14.7237,14.6842,14.6974,169500.0
2009-09-09 11:10:00,22.33,22.35,22.32,22.35,86000.0,14.704,14.7172,14.6974,14.7172,86000.0
2009-09-09 11:20:00,22.35,22.42,22.35,22.42,91000.0,14.7172,14.7632,14.7172,14.7632,91000.0
2009-09-09 11:30:00,22.42,22.47,22.41,22.47,110900.0,14.7632,14.7962,14.7567,14.7962,110900.0
2009-09-09 11:40:00,22.47,22.51,22.46,22.48,158400.0,14.7962,14.8225,14.7896,14.8028,158400.0
2009-09-09 11:50:00,22.48,22.48,22.41,22.42,131900.0,14.8028,14.8028,14.7567,14.7632,131900.0
2009-09-09 12:00:00,22.42,22.42,22.38,22.42,176600.0,14.7632,14.7632,14.7369,14.7632,176600.0
2009-09-09 12:10:00,22.42,22.45,22.42,22.45,77000.0,14.7632,14.783,14.7632,14.783,77000.0
2009-09-09 12:20:00,22.46,22.48,22.44,22.46,101800.0,14.7896,14.8028,14.7764,14.7896,101800.0
2009-09-09 12:30:00,22.46,22.46,22.42,22.42,57800.0,14.7896,14.7896,14.7632,14.7632,57800.0
2009-09-09 12:40:00,22.43,22.44,22.4,22.44,61300.0,14.7698,14.7764,14.7501,14.7764,61300.0
2009-09-09 12:50:00,22.44,22.44,22.42,22.42,29100.0,14.7764,14.7764,14.7632,14.7632,29100.0
2009-09-09 13:00:00,22.42,22.42,22.36,22.37,170400.0,14.7632,14.7632,14.7237,14.7303,170400.0
2009-09-09 13:10:00,22.37,22.39,22.32,22.36,130700.0,14.7303,14.7435,14.6974,14.7237,130700.0
2009-09-09 13:20:00,22.36,22.39,22.33,22.35,130200.0,14.7237,14.7435,14.704,14.7172,130200.0
2009-09-09 13:30:00,22.34,22.35,22.31,22.31,88800.0,14.7106,14.7172,14.6908,14.6908,88800.0
2009-09-09 13:40:00,22.31,22.33,22.29,22.31,77600.0,14.6908,14.704,14.6776,14.6908,77600.0
2009-09-09 13:50:00,22.31,22.31,22.24,22.25,84700.0,14.6908,14.6908,14.6447,14.6513,84700.0
2009-09-09 14:00:00,22.25,22.29,22.2,22.2,216900.0,14.6513,14.6776,14.6184,14.6184,216900.0
2009-09-09 14:10:00,22.21,22.21,22.14,22.15,158100.0,14.625,14.625,14.5789,14.5855,158100.0
2009-09-09 14:20:00,22.14,22.18,22.13,22.15,137300.0,14.5789,14.6052,14.5723,14.5855,137300.0
2009-09-09 14:30:00,22.14,22.18,22.12,22.14,309600.0,14.5789,14.6052,14.5657,14.5789,309600.0
2009-09-09 14:40:00,22.14,22.15,22.08,22.09,367300.0,14.5789,14.5855,14.5394,14.5459,367300.0
2009-09-09 14:50:00,22.09,22.1,22.05,22.1,216900.0,14.5459,14.5525,14.5196,14.5525,216900.0
2009-09-09 15:00:00,22.1,22.12,22.06,22.12,168200.0,14.5525,14.5657,14.5262,14.5657,168200.0
2009-09-09 15:10:00,22.12,22.18,22.12,22.15,91000.0,14.5657,14.6052,14.5657,14.5855,91000.0
2009-09-09 15:20:00,22.15,22.16,22.12,22.16,95400.0,14.5855,14.592,14.5657,14.592,95400.0
2009-09-09 15:30:00,22.16,22.21,22.12,22.2,149600.0,14.592,14.625,14.5657,14.6184,149600.0
2009-09-09 15:40:00,22.21,22.26,22.17,22.25,115700.0,14.625,14.6579,14.5986,14.6513,115700.0
2009-09-09 15:50:00,22.25,22.25,22.18,22.22,286800.0,14.6513,14.6513,14.6052,14.6316,286800.0
2009-09-10 09:30:00,22.16,22.22,22.06,22.06,212300.0,14.592,14.6316,14.5262,14.5262,212300.0
2009-09-10 09:40:00,22.06,22.15,22.02,22.06,359600.0,14.5262,14.5855,14.4999,14.5262,359600.0
2009-09-10 09:50:00,22.06,22.18,22.06,22.16,170600.0,14.5262,14.6052,14.5262,14.592,170600.0
2009-09-10 10:00:00,22.16,22.37,22.16,22.37,279100.0,14.592,14.7303,14.592,14.7303,279100.0
2009-09-10 10:10:00,22.37,22.42,22.35,22.36,283200.0,14.7303,14.7632,14.7172,14.7237,283200.0
2009-09-10 10:20:00,22.36,22.39,22.31,22.39,207700.0,14.7237,14.7435,14.6908,14.7435,207700.0
2009-09-10 10:30:00,22.39,22.49,22.39,22.49,244000.0,14.7435,14.8093,14.7435,14.8093,244000.0
2009-09-10 10:40:00,22.49,22.57,22.49,22.56,393300.0,14.8093,14.862,14.8093,14.8554,393300.0
2009-09-10 10:50:00,22.56,22.62,22.54,22.62,427800.0,14.8554,14.8949,14.8423,14.8949,427800.0
2009-09-10 11:00:00,22.62,22.72,22.62,22.68,529100.0,14.8949,14.9608,14.8949,14.9345,529100.0
2009-09-10 11:10:00,22.67,22.69,22.62,22.65,204400.0,14.9279,14.941,14.8949,14.9147,204400.0
2009-09-10 11:20:00,22.65,22.73,22.65,22.72,128200.0,14.9147,14.9674,14.9147,14.9608,128200.0
2009-09-10 11:30:00,22.72,22.75,22.72,22.73,87100.0,14.9608,14.9805,14.9608,14.9674,87100.0
2009-09-10 11:40:00,22.74,22.77,22.7,22.76,151200.0,14.974,14.9937,14.9476,14.9871,151200.0
2009-09-10 11:50:00,22.76,22.77,22.7,22.73,112000.0,14.9871,14.9937,14.9476,14.9674,112000.0
2009-09-10 12:00:00,22.73,22.74,22.72,22.73,60800.0,14.9674,14.974,14.9608,14.9674,60800.0
2009-09-10 12:10:00,22.73,22.78,22.73,22.77,132100.0,14.9674,15.0003,14.9674,14.9937,132100.0
2009-09-10 12:20:00,22.77,22.79,22.74,22.78,172600.0,14.9937,15.0069,14.974,15.0003,172600.0
2009-09-10 12:30:00,22.78,22.84,22.78,22.83,98800.0,15.0003,15.0398,15.0003,15.0332,98800.0
2009-09-10 12:40:00,22.83,22.88,22.83,22.87,376100.0,15.0332,15.0662,15.0332,15.0596,376100.0
2009-09-10 12:50:00,22.87,22.88,22.85,22.85,135600.0,15.0596,15.0662,15.0464,15.0464,135600.0
2009-09-10 13:00:00,22.85,22.89,22.83,22.88,161900.0,15.0464,15.0727,15.0332,15.0662,161900.0
2009-09-10 13:10:00,22.89,22.92,22.88,22.91,209300.0,15.0727,15.0925,15.0662,15.0859,209300.0
2009-09-10 13:20:00,22.9,22.91,22.82,22.83,417000.0,15.0793,15.0859,15.0266,15.0332,417000.0
2009-09-10 13:30:00,22.83,22.89,22.83,22.88,135500.0,15.0332,15.0727,15.0332,15.0662,135500.0
2009-09-10 13:40:00,22.89,22.95,22.88,22.94,193600.0,15.0727,15.1122,15.0662,15.1057,193600.0
2009-09-10 13:50:00,22.94,22.99,22.93,22.97,204600.0,15.1057,15.1386,15.0991,15.1254,204600.0
2009-09-10 14:00:00,22.98,22.99,22.95,22.98,162300.0,15.132,15.1386,15.1122,15.132,162300.0
2009-09-10 14:10:00,22.99,22.99,22.97,22.99,135200.0,15.1386,15.1386,15.1254,15.1386,135200.0
2009-09-10 14:20:00,23.0,23.0,22.98,23.0,231200.0,15.1452,15.1452,15.132,15.1452,231200.0
2009-09-10 14:30:00,23.0,23.01,22.99,23.01,164900.0,15.1452,15.1518,15.1386,15.1518,164900.0
2009-09-10 14:40:00,23.01,23.04,22.94,22.94,246000.0,15.1518,15.1715,15.1057,15.1057,246000.0
2009-09-10 14:50:00,22.94,22.96,22.92,22.93,152900.0,15.1057,15.1188,15.0925,15.0991,152900.0
2009-09-10 15:00:00,22.93,22.93,22.82,22.82,167200.0,15.0991,15.0991,15.0266,15.0266,167200.0
2009-09-10 15:10:00,22.82,22.86,22.82,22.83,174400.0,15.0266,15.053,15.0266,15.0332,174400.0
2009-09-10 15:20:00,22.84,22.92,22.84,22.91,201300.0,15.0398,15.0925,15.0398,15.0859,201300.0
2009-09-10 15:30:00,22.92,22.94,22.92,22.92,239500.0,15.0925,15.1057,15.0925,15.0925,239500.0
2009-09-10 15:40:00,22.92,23.01,22.92,23.0,487600.0,15.0925,15.1518,15.0925,15.1452,487600.0
2009-09-10 15:50:00,23.0,23.05,22.98,22.98,503400.0,15.1452,15.1781,15.132,15.132,503400.0
2009-09-11 09:30:00,22.92,23.02,22.87,22.91,319600.0,15.0925,15.1583,15.0596,15.0859,319600.0
2009-09-11 09:40:00,22.9,22.91,22.82,22.85,280700.0,15.0793,15.0859,15.0266,15.0464,280700.0
2009-09-11 09:50:00,22.85,22.97,22.84,22.94,199900.0,15.0464,15.1254,15.0398,15.1057,199900.0
2009-09-11 10:00:00,22.95,22.97,22.85,22.94,294200.0,15.1122,15.1254,15.0464,15.1057,294200.0
2009-09-11 10:10:00,22.94,23.03,22.93,23.03,130900.0,15.1057,15.1649,15.0991,15.1649,130900.0
2009-09-11 10:20:00,23.03,23.1,23.0,23.0,213100.0,15.1649,15.211,15.1452,15.1452,213100.0
2009-09-11 10:30:00,23.0,23.09,23.0,23.06,105900.0,15.1452,15.2044,15.1452,15.1847,105900.0
2009-09-11 10:40:00,23.05,23.06,23.0,23.0,70700.0,15.1781,15.1847,15.1452,15.1452,70700.0
2009-09-11 10:50:00,22.99,22.99,22.94,22.97,172900.0,15.1386,15.1386,15.1057,15.1254,172900.0
2009-09-11 11:00:00,22.97,23.01,22.96,23.01,126400.0,15.1254,15.1518,15.1188,15.1518,126400.0
2009-09-11 11:10:00,23.0,23.07,23.0,23.06,105400.0,15.1452,15.1913,15.1452,15.1847,105400.0
2009-09-11 11:20:00,23.06,23.06,22.97,23.0,242300.0,15.1847,15.1847,15.1254,15.1452,242300.0
2009-09-11 11:30:00,23.0,23.03,22.99,23.01,129600.0,15.1452,15.1649,15.1386,15.1518,129600.0
2009-09-11 11:40:00,23.02,23.02,22.9,22.9,162900.0,15.1583,15.1583,15.0793,15.0793,162900.0
2009-09-11 11:50:00,22.91,22.97,22.9,22.96,112100.0,15.0859,15.1254,15.0793,15.1188,112100.0
2009-09-11 12:00:00,22.95,22.95,22.86,22.88,151700.0,15.1122,15.1122,15.053,15.0662,151700.0
2009-09-11 12:10:00,22.88,22.89,22.82,22.82,93100.0,15.0662,15.0727,15.0266,15.0266,93100.0
2009-09-11 12:20:00,22.81,22.81,22.71,22.72,157100.0,15.0201,15.0201,14.9542,14.9608,157100.0
2009-09-11 12:30:00,22.72,22.72,22.63,22.63,185900.0,14.9608,14.9608,14.9015,14.9015,185900.0
2009-09-11 12:40:00,22.64,22.7,22.62,22.7,189400.0,14.9081,14.9476,14.8949,14.9476,189400.0
2009-09-11 12:50:00,22.71,22.78,22.71,22.77,88200.0,14.9542,15.0003,14.9542,14.9937,88200.0
2009-09-11 13:00:00,22.76,22.77,22.74,22.77,145900.0,14.9871,14.9937,14.974,14.9937,145900.0
2009-09-11 13:10:00,22.77,22.83,22.77,22.83,145800.0,14.9937,15.0332,14.9937,15.0332,145800.0
2009-09-11 13:20:00,22.82,22.83,22.8,22.83,62700.0,15.0266,15.0332,15.0135,15.0332,62700.0
2009-09-11 13:30:00,22.83,22.89,22.83,22.87,171600.0,15.0332,15.0727,15.0332,15.0596,171600.0
2009-09-11 13:40:00,22.88,22.91,22.88,22.89,170100.0,15.0662,15.0859,15.0662,15.0727,170100.0
2009-09-11 13:50:00,22.89,22.95,22.89,22.9,173300.0,15.0727,15.1122,15.0727,15.0793,173300.0
2009-09-11 14:00:00,22.91,22.98,22.9,22.97,149900.0,15.0859,15.132,15.0793,15.1254,149900.0
2009-09-11 14:10:00,22.96,22.97,22.94,22.94,58400.0,15.1188,15.1254,15.1057,15.1057,58400.0
2009-09-11 14:20:00,22.94,22.99,22.93,22.94,163300.0,15.1057,15.1386,15.0991,15.1057,163300.0
2009-09-11 14:30:00,22.95,22.99,22.95,22.98,158300.0,15.1122,15.1386,15.1122,15.132,158300.0
2009-09-11 14:40:00,22.98,23.0,22.98,22.99,88400.0,15.132,15.1452,15.132,15.1386,88400.0
2009-09-11 14:50:00,22.99,23.03,22.96,22.96,113900.0,15.1386,15.1649,15.1188,15.1188,113900.0
2009-09-11 15:00:00,22.96,23.03,22.96,23.0,198800.0,15.1188,15.1649,15.1188,15.1452,198800.0
2009-09-11 15:10:00,23.0,23.01,23.0,23.01,71600.0,15.1452,15.1518,15.1452,15.1518,71600.0
2009-09-11 15:20:00,23.0,23.08,23.0,23.08,218100.0,15.1452,15.1978,15.1452,15.1978,218100.0
2009-09-11 15:30:00,23.08,23.08,23.03,23.07,139600.0,15.1978,15.1978,15.1649,15.1913,139600.0
2009-09-11 15:40:00,23.06,23.12,23.03,23.1,289400.0,15.1847,15.2242,15.1649,15.211,289400.0
2009-09-11 15:50:00,23.1,23.12,23.06,23.08,219100.0,15.211,15.2242,15.1847,15.1978,219100.0
2009-09-14 09:30:00,22.85,22.99,22.73,22.74,642600.0,15.0464,15.1386,14.9674,14.974,642600.0
2009-09-14 09:40:00,22.74,22.84,22.73,22.78,285300.0,14.974,15.0398,14.9674,15.0003,285300.0
2009-09-14 09:50:00,22.77,22.81,22.73,22.81,160300.0,14.9937,15.0201,14.9674,15.0201,160300.0
2009-09-14 10:00:00,22.8,22.8,22.75,22.76,130600.0,15.0135,15.0135,14.9805,14.9871,130600.0
2009-09-14 10:10:00,22.76,22.8,22.74,22.78,280300.0,14.9871,15.0135,14.974,15.0003,280300.0
2009-09-14 10:20:00,22.78,22.81,22.76,22.79,256000.0,15.0003,15.0201,14.9871,15.0069,256000.0
2009-09-14 10:30:00,22.78,22.8,22.77,22.78,139400.0,15.0003,15.0135,14.9937,15.0003,139400.0
2009-09-14 10:40:00,22.78,22.88,22.76,22.88,161100.0,15.0003,15.0662,14.9871,15.0662,161100.0
2009-09-14 10:50:00,22.88,22.88,22.8,22.81,128000.0,15.0662,15.0662,15.0135,15.0201,128000.0
2009-09-14 11:00:00,22.81,22.82,22.79,22.81,131800.0,15.0201,15.0266,15.0069,15.0201,131800.0
2009-09-14 11:10:00,22.81,22.88,22.81,22.88,94700.0,15.0201,15.0662,15.0201,15.0662,94700.0
2009-09-14 11:20:00,22.88,22.88,22.81,22.82,100800.0,15.0662,15.0662,15.0201,15.0266,100800.0
2009-09-14 11:30:00,22.82,22.83,22.78,22.78,107300.0,15.0266,15.0332,15.0003,15.0003,107300.0
2009-09-14 11:40:00,22.78,22.79,22.74,22.74,105200.0,15.0003,15.0069,14.974,14.974,105200.0
2009-09-14 11:50:00,22.73,22.75,22.71,22.72,83500.0,14.9674,14.9805,14.9542,14.9608,83500.0
2009-09-14 12:00:00,22.71,22.74,22.71,22.71,108400.0,14.9542,14.974,14.9542,14.9542,108400.0
2009-09-14 12:10:00,22.71,22.71,22.69,22.69,112300.0,14.9542,14.9542,14.941,14.941,112300.0
2009-09-14 12:20:00,22.69,22.75,22.69,22.74,112100.0,14.941,14.9805,14.941,14.974,112100.0
2009-09-14 12:30:00,22.74,22.74,22.7,22.72,168400.0,14.974,14.974,14.9476,14.9608,168400.0
2009-09-14 12:40:00,22.72,22.72,22.67,22.68,110700.0,14.9608,14.9608,14.9279,14.9345,110700.0
2009-09-14 12:50:00,22.67,22.71,22.67,22.71,129400.0,14.9279,14.9542,14.9279,14.9542,129400.0
2009-09-14 13:00:00,22.71,22.71,22.68,22.68,157500.0,14.9542,14.9542,14.9345,14.9345,157500.0
2009-09-14 13:10:00,22.69,22.7,22.65,22.65,142100.0,14.941,14.9476,14.9147,14.9147,142100.0
2009-09-14 13:20:00,22.65,22.65,22.64,22.65,137600.0,14.9147,14.9147,14.9081,14.9147,137600.0
2009-09-14 13:30:00,22.64,22.71,22.61,22.71,217300.0,14.9081,14.9542,14.8884,14.9542,217300.0
2009-09-14 13:40:00,22.72,22.75,22.69,22.73,154800.0,14.9608,14.9805,14.941,14.9674,154800.0
2009-09-14 13:50:00,22.72,22.73,22.7,22.73,62300.0,14.9608,14.9674,14.9476,14.9674,62300.0
2009-09-14 14:00:00,22.73,22.75,22.67,22.68,220000.0,14.9674,14.9805,14.9279,14.9345,220000.0
2009-09-14 14:10:00,22.68,22.69,22.65,22.68,445500.0,14.9345,14.941,14.9147,14.9345,445500.0
2009-09-14 14:20:00,22.68,22.72,22.67,22.71,259700.0,14.9345,14.9608,14.9279,14.9542,259700.0
2009-09-14 14:30:00,22.71,22.72,22.7,22.71,152400.0,14.9542,14.9608,14.9476,14.9542,152400.0
2009-09-14 14:40:00,22.72,22.74,22.72,22.73,103500.0,14.9608,14.974,14.9608,14.9674,103500.0
2009-09-14 14:50:00,22.72,22.74,22.7,22.72,174400.0,14.9608,14.974,14.9476,14.9608,174400.0
2009-09-14 15:00:00,22.72,22.72,22.69,22.71,184100.0,14.9608,14.9608,14.941,14.9542,184100.0
2009-09-14 15:10:00,22.71,22.71,22.67,22.68,42600.0,14.9542,14.9542,14.9279,14.9345,42600.0
2009-09-14 15:20:00,22.67,22.67,22.62,22.63,78700.0,14.9279,14.9279,14.8949,14.9015,78700.0
2009-09-14 15:30:00,22.62,22.73,22.62,22.71,313000.0,14.8949,14.9674,14.8949,14.9542,313000.0
2009-09-14 15:40:00,22.72,22.78,22.71,22.78,651000.0,14.9608,15.0003,14.9542,15.0003,651000.0
2009-09-14 15:50:00,22.78,22.8,22.74,22.76,285300.0,15.0003,15.0135,14.974,14.9871,285300.0
2009-09-15 09:30:00,22.84,22.84,22.67,22.81,274200.0,15.0398,15.0398,14.9279,15.0201,274200.0
2009-09-15 09:40:00,22.82,22.93,22.8,22.83,254800.0,15.0266,15.0991,15.0135,15.0332,254800.0
2009-09-15 09:50:00,22.82,22.82,22.75,22.77,150200.0,15.0266,15.0266,14.9805,14.9937,150200.0
2009-09-15 10:00:00,22.77,22.79,22.68,22.79,214100.0,14.9937,15.0069,14.9345,15.0069,214100.0
2009-09-15 10:10:00,22.8,22.8,22.71,22.75,107600.0,15.0135,15.0135,14.9542,14.9805,107600.0
2009-09-15 10:20:00,22.75,22.88,22.73,22.88,155900.0,14.9805,15.0662,14.9674,15.0662,155900.0
2009-09-15 10:30:00,22.89,22.95,22.89,22.94,101600.0,15.0727,15.1122,15.0727,15.1057,101600.0
2009-09-15 10:40:00,22.93,22.95,22.92,22.94,66200.0,15.0991,15.1122,15.0925,15.1057,66200.0
2009-09-15 10:50:00,22.95,22.97,22.87,22.91,175200.0,15.1122,15.1254,15.0596,15.0859,175200.0
2009-09-15 11:00:00,22.91,22.91,22.86,22.88,153100.0,15.0859,15.0859,15.053,15.0662,153100.0
2009-09-15 11:10:00,22.89,22.89,22.83,22.86,88500.0,15.0727,15.0727,15.0332,15.053,88500.0
2009-09-15 11:20:00,22.86,22.9,22.86,22.89,34000.0,15.053,15.0793,15.053,15.0727,34000.0
2009-09-15 11:30:00,22.89,22.9,22.86,22.87,93700.0,15.0727,15.0793,15.053,15.0596,93700.0
2009-09-15 11:40:00,22.88,22.93,22.88,22.93,102100.0,15.0662,15.0991,15.0662,15.0991,102100.0
2009-09-15 11:50:00,22.94,22.97,22.91,22.93,94100.0,15.1057,15.1254,15.0859,15.0991,94100.0
2009-09-15 12:00:00,22.93,22.93,22.9,22.92,59700.0,15.0991,15.0991,15.0793,15.0925,59700.0
2009-09-15 12:10:00,22.92,22.93,22.91,22.91,41300.0,15.0925,15.0991,15.0859,15.0859,41300.0
2009-09-15 12:20:00,22.92,22.94,22.91,22.93,51300.0,15.0925,15.1057,15.0859,15.0991,51300.0
2009-09-15 12:30:00,22.92,22.96,22.91,22.96,155000.0,15.0925,15.1188,15.0859,15.1188,155000.0
2009-09-15 12:40:00,22.97,22.99,22.97,22.99,73500.0,15.1254,15.1386,15.1254,15.1386,73500.0
2009-09-15 12:50:00,23.0,23.03,22.99,23.03,174100.0,15.1452,15.1649,15.1386,15.1649,174100.0
2009-09-15 13:00:00,23.02,23.06,23.0,23.02,169500.0,15.1583,15.1847,15.1452,15.1583,169500.0
2009-09-15 13:10:00,23.02,23.06,23.02,23.02,180100.0,15.1583,15.1847,15.1583,15.1583,180100.0
2009-09-15 13:20:00,23.01,23.09,23.01,23.08,159200.0,15.1518,15.2044,15.1518,15.1978,159200.0
2009-09-15 13:30:00,23.07,23.12,23.06,23.12,128600.0,15.1913,15.2242,15.1847,15.2242,128600.0
2009-09-15 13:40:00,23.12,23.14,23.11,23.11,84500.0,15.2242,15.2374,15.2176,15.2176,84500.0
2009-09-15 13:50:00,23.12,23.19,23.12,23.18,86900.0,15.2242,15.2703,15.2242,15.2637,86900.0
2009-09-15 14:00:00,23.18,23.18,23.06,23.11,162100.0,15.2637,15.2637,15.1847,15.2176,162100.0
2009-09-15 14:10:00,23.11,23.17,23.1,23.17,82300.0,15.2176,15.2571,15.211,15.2571,82300.0
2009-09-15 14:20:00,23.16,23.19,23.12,23.13,152200.0,15.2505,15.2703,15.2242,15.2308,152200.0
2009-09-15 14:30:00,23.12,23.12,22.99,23.01,341900.0,15.2242,15.2242,15.1386,15.1518,341900.0
2009-09-15 14:40:00,23.0,23.0,22.94,22.98,106500.0,15.1452,15.1452,15.1057,15.132,106500.0
2009-09-15 14:50:00,22.97,23.06,22.97,23.05,180800.0,15.1254,15.1847,15.1254,15.1781,180800.0
2009-09-15 15:00:00,23.05,23.06,23.02,23.03,97600.0,15.1781,15.1847,15.1583,15.1649,97600.0
2009-09-15 15:10:00,23.03,23.04,23.0,23.01,73600.0,15.1649,15.1715,15.1452,15.1518,73600.0
2009-09-15 15:20:00,23.01,23.07,23.01,23.01,202100.0,15.1518,15.1913,15.1518,15.1518,202100.0
2009-09-15 15:30:00,23.02,23.02,22.99,23.01,171600.0,15.1583,15.1583,15.1386,15.1518,171600.0
2009-09-15 15:40:00,23.01,23.03,22.99,23.01,413700.0,15.1518,15.1649,15.1386,15.1518,413700.0
2009-09-15 15:50:00,23.01,23.04,22.98,22.99,347300.0,15.1518,15.1715,15.132,15.1386,347300.0
2009-09-16 09:30:00,23.07,23.11,23.05,23.08,362900.0,15.1913,15.2176,15.1781,15.1978,362900.0
2009-09-16 09:40:00,23.08,23.1,23.0,23.05,354300.0,15.1978,15.211,15.1452,15.1781,354300.0
2009-09-16 09:50:00,23.05,23.09,23.04,23.08,328000.0,15.1781,15.2044,15.1715,15.1978,328000.0
2009-09-16 10:00:00,23.08,23.12,23.08,23.12,272600.0,15.1978,15.2242,15.1978,15.2242,272600.0
2009-09-16 10:10:00,23.12,23.12,23.08,23.1,255300.0,15.2242,15.2242,15.1978,15.211,255300.0
2009-09-16 10:20:00,23.1,23.13,23.09,23.13,225900.0,15.211,15.2308,15.2044,15.2308,225900.0
2009-09-16 10:30:00,23.13,23.16,23.12,23.13,196000.0,15.2308,15.2505,15.2242,15.2308,196000.0
2009-09-16 10:40:00,23.12,23.17,23.12,23.16,85200.0,15.2242,15.2571,15.2242,15.2505,85200.0
2009-09-16 10:50:00,23.15,23.15,23.12,23.14,145100.0,15.2439,15.2439,15.2242,15.2374,145100.0
2009-09-16 11:00:00,23.15,23.16,23.12,23.12,248700.0,15.2439,15.2505,15.2242,15.2242,248700.0
2009-09-16 11:10:00,23.12,23.13,23.11,23.12,188300.0,15.2242,15.2308,15.2176,15.2242,188300.0
2009-09-16 11:20:00,23.12,23.12,23.08,23.09,129000.0,15.2242,15.2242,15.1978,15.2044,129000.0
2009-09-16 11:30:00,23.09,23.11,23.08,23.11,92500.0,15.2044,15.2176,15.1978,15.2176,92500.0
2009-09-16 11:40:00,23.11,23.2,23.11,23.17,176500.0,15.2176,15.2769,15.2176,15.2571,176500.0
2009-09-16 11:50:00,23.17,23.22,23.17,23.2,101600.0,15.2571,15.29,15.2571,15.2769,101600.0
2009-09-16 12:00:00,23.19,23.27,23.18,23.24,144500.0,15.2703,15.323,15.2637,15.3032,144500.0
2009-09-16 12:10:00,23.23,23.37,23.23,23.36,381500.0,15.2966,15.3888,15.2966,15.3822,381500.0
2009-09-16 12:20:00,23.36,23.37,23.32,23.33,190400.0,15.3822,15.3888,15.3559,15.3625,190400.0
2009-09-16 12:30:00,23.33,23.33,23.29,23.31,56300.0,15.3625,15.3625,15.3361,15.3493,56300.0
2009-09-16 12:40:00,23.32,23.35,23.31,23.35,81600.0,15.3559,15.3756,15.3493,15.3756,81600.0
2009-09-16 12:50:00,23.35,23.35,23.3,23.3,124000.0,15.3756,15.3756,15.3427,15.3427,124000.0
2009-09-16 13:00:00,23.31,23.35,23.31,23.35,83600.0,15.3493,15.3756,15.3493,15.3756,83600.0
2009-09-16 13:10:00,23.34,23.43,23.33,23.42,197000.0,15.3691,15.4283,15.3625,15.4217,197000.0
2009-09-16 13:20:00,23.41,23.44,23.39,23.42,241200.0,15.4151,15.4349,15.402,15.4217,241200.0
2009-09-16 13:30:00,23.42,23.44,23.41,23.41,119100.0,15.4217,15.4349,15.4151,15.4151,119100.0
2009-09-16 13:40:00,23.41,23.42,23.38,23.4,103600.0,15.4151,15.4217,15.3954,15.4086,103600.0
2009-09-16 13:50:00,23.4,23.42,23.4,23.41,235600.0,15.4086,15.4217,15.4086,15.4151,235600.0
2009-09-16 14:00:00,23.4,23.41,23.37,23.38,87700.0,15.4086,15.4151,15.3888,15.3954,87700.0
2009-09-16 14:10:00,23.37,23.39,23.34,23.37,73000.0,15.3888,15.402,15.3691,15.3888,73000.0
2009-09-16 14:20:00,23.37,23.38,23.33,23.33,196100.0,15.3888,15.3954,15.3625,15.3625,196100.0
2009-09-16 14:30:00,23.33,23.38,23.33,23.38,159800.0,15.3625,15.3954,15.3625,15.3954,159800.0
2009-09-16 14:40:00,23.38,23.39,23.32,23.32,273200.0,15.3954,15.402,15.3559,15.3559,273200.0
2009-09-16 14:50:00,23.32,23.33,23.3,23.3,297300.0,15.3559,15.3625,15.3427,15.3427,297300.0
2009-09-16 15:00:00,23.3,23.3,23.27,23.3,187300.0,15.3427,15.3427,15.323,15.3427,187300.0
2009-09-16 15:10:00,23.29,23.32,23.27,23.28,217300.0,15.3361,15.3559,15.323,15.3295,217300.0
2009-09-16 15:20:00,23.28,23.33,23.27,23.33,340300.0,15.3295,15.3625,15.323,15.3625,340300.0
2009-09-16 15:30:00,23.34,23.37,23.34,23.35,517500.0,15.3691,15.3888,15.3691,15.3756,517500.0
2009-09-16 15:40:00,23.36,23.41,23.36,23.38,449900.0,15.3822,15.4151,15.3822,15.3954,449900.0
2009-09-16 15:50:00,23.38,23.39,23.34,23.35,292000.0,15.3954,15.402,15.3691,15.3756,292000.0
2009-09-17 09:30:00,23.23,23.43,23.22,23.28,336400.0,15.2966,15.4283,15.29,15.3295,336400.0
2009-09-17 09:40:00,23.28,23.37,23.17,23.37,236200.0,15.3295,15.3888,15.2571,15.3888,236200.0
2009-09-17 09:50:00,23.37,23.42,23.36,23.42,64800.0,15.3888,15.4217,15.3822,15.4217,64800.0
2009-09-17 10:00:00,23.42,23.48,23.37,23.4,198500.0,15.4217,15.4612,15.3888,15.4086,198500.0
2009-09-17 10:10:00,23.41,23.45,23.41,23.44,110200.0,15.4151,15.4415,15.4151,15.4349,110200.0
2009-09-17 10:20:00,23.44,23.44,23.38,23.4,210600.0,15.4349,15.4349,15.3954,15.4086,210600.0
2009-09-17 10:30:00,23.39,23.43,23.39,23.42,56100.0,15.402,15.4283,15.402,15.4217,56100.0
2009-09-17 10:40:00,23.43,23.45,23.42,23.43,74400.0,15.4283,15.4415,15.4217,15.4283,74400.0
2009-09-17 10:50:00,23.43,23.47,23.43,23.46,114800.0,15.4283,15.4547,15.4283,15.4481,114800.0
2009-09-17 11:00:00,23.46,23.46,23.45,23.45,56400.0,15.4481,15.4481,15.4415,15.4415,56400.0
2009-09-17 11:10:00,23.46,23.47,23.45,23.45,18800.0,15.4481,15.4547,15.4415,15.4415,18800.0
2009-09-17 11:20:00,23.45,23.49,23.44,23.47,147300.0,15.4415,15.4678,15.4349,15.4547,147300.0
2009-09-17 11:30:00,23.48,23.48,23.45,23.45,94300.0,15.4612,15.4612,15.4415,15.4415,94300.0
2009-09-17 11:40:00,23.44,23.44,23.41,23.41,90000.0,15.4349,15.4349,15.4151,15.4151,90000.0
2009-09-17 11:50:00,23.41,23.41,23.32,23.37,316900.0,15.4151,15.4151,15.3559,15.3888,316900.0
2009-09-17 12:00:00,23.37,23.38,23.32,23.35,78400.0,15.3888,15.3954,15.3559,15.3756,78400.0
2009-09-17 12:10:00,23.34,23.34,23.28,23.3,146200.0,15.3691,15.3691,15.3295,15.3427,146200.0
2009-09-17 12:20:00,23.29,23.31,23.28,23.31,65700.0,15.3361,15.3493,15.3295,15.3493,65700.0
2009-09-17 12:30:00,23.32,23.33,23.3,23.3,24100.0,15.3559,15.3625,15.3427,15.3427,24100.0
2009-09-17 12:40:00,23.3,23.3,23.2,23.21,129300.0,15.3427,15.3427,15.2769,15.2835,129300.0
2009-09-17 12:50:00,23.22,23.25,23.19,23.19,90100.0,15.29,15.3098,15.2703,15.2703,90100.0
2009-09-17 13:00:00,23.19,23.26,23.17,23.26,101300.0,15.2703,15.3164,15.2571,15.3164,101300.0
2009-09-17 13:10:00,23.26,23.3,23.26,23.3,66500.0,15.3164,15.3427,15.3164,15.3427,66500.0
2009-09-17 13:20:00,23.3,23.3,23.19,23.24,113200.0,15.3427,15.3427,15.2703,15.3032,113200.0
2009-09-17 13:30:00,23.24,23.25,23.22,23.24,76800.0,15.3032,15.3098,15.29,15.3032,76800.0
2009-09-17 13:40:00,23.24,23.3,23.23,23.3,78400.0,15.3032,15.3427,15.2966,15.3427,78400.0
2009-09-17 13:50:00,23.31,23.31,23.27,23.29,45300.0,15.3493,15.3493,15.323,15.3361,45300.0
2009-09-17 14:00:00,23.28,23.35,23.27,23.3,146200.0,15.3295,15.3756,15.323,15.3427,146200.0
2009-09-17 14:10:00,23.29,23.29,23.24,23.24,27100.0,15.3361,15.3361,15.3032,15.3032,27100.0
2009-09-17 14:20:00,23.24,23.25,23.22,23.25,64900.0,15.3032,15.3098,15.29,15.3098,64900.0
2009-09-17 14:30:00,23.25,23.29,23.24,23.24,76800.0,15.3098,15.3361,15.3032,15.3032,76800.0
2009-09-17 14:40:00,23.24,23.31,23.24,23.31,82100.0,15.3032,15.3493,15.3032,15.3493,82100.0
2009-09-17 14:50:00,23.32,23.36,23.32,23.35,139200.0,15.3559,15.3822,15.3559,15.3756,139200.0
2009-09-17 15:00:00,23.35,23.39,23.35,23.37,105300.0,15.3756,15.402,15.3756,15.3888,105300.0
2009-09-17 15:10:00,23.37,23.38,23.37,23.37,64400.0,15.3888,15.3954,15.3888,15.3888,64400.0
2009-09-17 15:20:00,23.38,23.46,23.37,23.41,278900.0,15.3954,15.4481,15.3888,15.4151,278900.0
2009-09-17 15:30:00,23.41,23.43,23.38,23.42,139700.0,15.4151,15.4283,15.3954,15.4217,139700.0
2009-09-17 15:40:00,23.42,23.43,23.4,23.4,133300.0,15.4217,15.4283,15.4086,15.4086,133300.0
2009-09-17 15:50:00,23.4,23.42,23.36,23.38,324300.0,15.4086,15.4217,15.3822,15.3954,324300.0
2009-09-18 09:30:00,23.5,23.61,23.43,23.58,156900.0,15.4744,15.5468,15.4283,15.5271,156900.0
2009-09-18 09:40:00,23.58,23.58,23.5,23.52,146000.0,15.5271,15.5271,15.4744,15.4876,146000.0
2009-09-18 09:50:00,23.51,23.53,23.43,23.47,121800.0,15.481,15.4942,15.4283,15.4547,121800.0
2009-09-18 10:00:00,23.46,23.46,23.31,23.35,142800.0,15.4481,15.4481,15.3493,15.3756,142800.0
2009-09-18 10:10:00,23.34,23.36,23.31,23.33,70300.0,15.3691,15.3822,15.3493,15.3625,70300.0
2009-09-18 10:20:00,23.32,23.35,23.28,23.32,84700.0,15.3559,15.3756,15.3295,15.3559,84700.0
2009-09-18 10:30:00,23.32,23.4,23.32,23.36,69300.0,15.3559,15.4086,15.3559,15.3822,69300.0
2009-09-18 10:40:00,23.37,23.38,23.29,23.29,119700.0,15.3888,15.3954,15.3361,15.3361,119700.0
2009-09-18 10:50:00,23.29,23.3,23.25,23.29,109200.0,15.3361,15.3427,15.3098,15.3361,109200.0
2009-09-18 11:00:00,23.3,23.3,23.24,23.28,93200.0,15.3427,15.3427,15.3032,15.3295,93200.0
2009-09-18 11:10:00,23.28,23.39,23.28,23.39,178900.0,15.3295,15.402,15.3295,15.402,178900.0
2009-09-18 11:20:00,23.4,23.47,23.4,23.41,158100.0,15.4086,15.4547,15.4086,15.4151,158100.0
2009-09-18 11:30:00,23.41,23.43,23.4,23.41,135800.0,15.4151,15.4283,15.4086,15.4151,135800.0
2009-09-18 11:40:00,23.42,23.47,23.42,23.44,94800.0,15.4217,15.4547,15.4217,15.4349,94800.0
2009-09-18 11:50:00,23.44,23.44,23.4,23.4,160600.0,15.4349,15.4349,15.4086,15.4086,160600.0
2009-09-18 12:00:00,23.4,23.41,23.36,23.38,213300.0,15.4086,15.4151,15.3822,15.3954,213300.0
2009-09-18 12:10:00,23.38,23.41,23.38,23.38,174800.0,15.3954,15.4151,15.3954,15.3954,174800.0
2009-09-18 12:20:00,23.38,23.38,23.36,23.36,45100.0,15.3954,15.3954,15.3822,15.3822,45100.0
2009-09-18 12:30:00,23.36,23.41,23.34,23.41,77400.0,15.3822,15.4151,15.3691,15.4151,77400.0
2009-09-18 12:40:00,23.41,23.41,23.39,23.4,69900.0,15.4151,15.4151,15.402,15.4086,69900.0
2009-09-18 12:50:00,23.39,23.45,23.39,23.45,23300.0,15.402,15.4415,15.402,15.4415,23300.0
2009-09-18 13:00:00,23.45,23.52,23.43,23.51,77800.0,15.4415,15.4876,15.4283,15.481,77800.0
2009-09-18 13:10:00,23.52,23.55,23.52,23.52,136800.0,15.4876,15.5073,15.4876,15.4876,136800.0
2009-09-18 13:20:00,23.52,23.52,23.5,23.5,16400.0,15.4876,15.4876,15.4744,15.4744,16400.0
2009-09-18 13:30:00,23.5,23.5,23.48,23.5,23200.0,15.4744,15.4744,15.4612,15.4744,23200.0
2009-09-18 13:40:00,23.5,23.54,23.49,23.54,19000.0,15.4744,15.5008,15.4678,15.5008,19000.0
2009-09-18 13:50:00,23.54,23.55,23.52,23.52,72800.0,15.5008,15.5073,15.4876,15.4876,72800.0
2009-09-18 14:00:00,23.51,23.54,23.5,23.53,46700.0,15.481,15.5008,15.4744,15.4942,46700.0
2009-09-18 14:10:00,23.53,23.55,23.5,23.5,59400.0,15.4942,15.5073,15.4744,15.4744,59400.0
2009-09-18 14:20:00,23.5,23.52,23.49,23.49,28800.0,15.4744,15.4876,15.4678,15.4678,28800.0
2009-09-18 14:30:00,23.49,23.49,23.43,23.45,112100.0,15.4678,15.4678,15.4283,15.4415,112100.0
2009-09-18 14:40:00,23.44,23.49,23.44,23.45,126900.0,15.4349,15.4678,15.4349,15.4415,126900.0
2009-09-18 14:50:00,23.46,23.48,23.43,23.48,76600.0,15.4481,15.4612,15.4283,15.4612,76600.0
2009-09-18 15:00:00,23.47,23.54,23.47,23.5,140400.0,15.4547,15.5008,15.4547,15.4744,140400.0
2009-09-18 15:10:00,23.5,23.53,23.5,23.51,86000.0,15.4744,15.4942,15.4744,15.481,86000.0
2009-09-18 15:20:00,23.5,23.59,23.5,23.56,217000.0,15.4744,15.5337,15.4744,15.5139,217000.0
2009-09-18 15:30:00,23.57,23.57,23.52,23.52,79500.0,15.5205,15.5205,15.4876,15.4876,79500.0
2009-09-18 15:40:00,23.52,23.53,23.5,23.5,105900.0,15.4876,15.4942,15.4744,15.4744,105900.0
2009-09-18 15:50:00,23.5,23.5,23.41,23.41,348700.0,15.4744,15.4744,15.4151,15.4151,348700.0
2009-09-21 09:30:00,23.21,23.36,23.18,23.29,88200.0,15.2835,15.3822,15.2637,15.3361,88200.0
2009-09-21 09:40:00,23.3,23.52,23.3,23.43,143200.0,15.3427,15.4876,15.3427,15.4283,143200.0
2009-09-21 09:50:00,23.42,23.42,23.33,23.34,8300.0,15.4217,15.4217,15.3625,15.3691,8300.0
2009-09-21 10:00:00,23.34,23.34,23.29,23.31,18800.0,15.3691,15.3691,15.3361,15.3493,18800.0
2009-09-21 10:10:00,23.31,23.33,23.28,23.31,23600.0,15.3493,15.3625,15.3295,15.3493,23600.0
2009-09-21 10:20:00,23.31,23.4,23.31,23.4,7500.0,15.3493,15.4086,15.3493,15.4086,7500.0
2009-09-21 10:30:00,23.41,23.41,23.32,23.35,11500.0,15.4151,15.4151,15.3559,15.3756,11500.0
2009-09-21 10:40:00,23.35,23.47,23.35,23.47,15900.0,15.3756,15.4547,15.3756,15.4547,15900.0
2009-09-21 10:50:00,23.48,23.56,23.46,23.56,42100.0,15.4612,15.5139,15.4481,15.5139,42100.0
2009-09-21 11:00:00,23.56,23.68,23.54,23.68,135000.0,15.5139,15.5929,15.5008,15.5929,135000.0
2009-09-21 11:10:00,23.68,23.7,23.62,23.65,59700.0,15.5929,15.6061,15.5534,15.5732,59700.0
2009-09-21 11:20:00,23.65,23.66,23.61,23.64,74500.0,15.5732,15.5798,15.5468,15.5666,74500.0
2009-09-21 11:30:00,23.64,23.73,23.64,23.71,93600.0,15.5666,15.6259,15.5666,15.6127,93600.0
2009-09-21 11:40:00,23.72,23.76,23.71,23.76,55200.0,15.6193,15.6456,15.6127,15.6456,55200.0
2009-09-21 11:50:00,23.76,23.83,23.76,23.83,130000.0,15.6456,15.6917,15.6456,15.6917,130000.0
2009-09-21 12:00:00,23.83,23.85,23.8,23.8,116300.0,15.6917,15.7049,15.672,15.672,116300.0
2009-09-21 12:10:00,23.8,23.8,23.7,23.71,144600.0,15.672,15.672,15.6061,15.6127,144600.0
2009-09-21 12:20:00,23.7,23.71,23.68,23.68,45800.0,15.6061,15.6127,15.5929,15.5929,45800.0
2009-09-21 12:30:00,23.69,23.72,23.67,23.72,56000.0,15.5995,15.6193,15.5864,15.6193,56000.0
2009-09-21 12:40:00,23.72,23.72,23.68,23.68,45600.0,15.6193,15.6193,15.5929,15.5929,45600.0
2009-09-21 12:50:00,23.68,23.68,23.62,23.62,63200.0,15.5929,15.5929,15.5534,15.5534,63200.0
2009-09-21 13:00:00,23.62,23.63,23.58,23.58,42500.0,15.5534,15.56,15.5271,15.5271,42500.0
2009-09-21 13:10:00,23.58,23.62,23.58,23.61,172600.0,15.5271,15.5534,15.5271,15.5468,172600.0
2009-09-21 13:20:00,23.61,23.62,23.55,23.55,109900.0,15.5468,15.5534,15.5073,15.5073,109900.0
2009-09-21 13:30:00,23.55,23.58,23.55,23.58,142800.0,15.5073,15.5271,15.5073,15.5271,142800.0
2009-09-21 13:40:00,23.58,23.61,23.57,23.6,62600.0,15.5271,15.5468,15.5205,15.5403,62600.0
2009-09-21 13:50:00,23.6,23.64,23.6,23.63,91300.0,15.5403,15.5666,15.5403,15.56,91300.0
2009-09-21 14:00:00,23.64,23.67,23.6,23.6,160700.0,15.5666,15.5864,15.5403,15.5403,160700.0
2009-09-21 14:10:00,23.6,23.62,23.58,23.61,52700.0,15.5403,15.5534,15.5271,15.5468,52700.0
2009-09-21 14:20:00,23.61,23.64,23.61,23.61,49600.0,15.5468,15.5666,15.5468,15.5468,49600.0
2009-09-21 14:30:00,23.61,23.61,23.56,23.56,25300.0,15.5468,15.5468,15.5139,15.5139,25300.0
2009-09-21 14:40:00,23.56,23.61,23.56,23.61,66200.0,15.5139,15.5468,15.5139,15.5468,66200.0
2009-09-21 14:50:00,23.62,23.63,23.59,23.61,82600.0,15.5534,15.56,15.5337,15.5468,82600.0
2009-09-21 15:00:00,23.61,23.62,23.58,23.58,66900.0,15.5468,15.5534,15.5271,15.5271,66900.0
2009-09-21 15:10:00,23.58,23.65,23.56,23.65,93900.0,15.5271,15.5732,15.5139,15.5732,93900.0
2009-09-21 15:20:00,23.64,23.65,23.63,23.63,103300.0,15.5666,15.5732,15.56,15.56,103300.0
2009-09-21 15:30:00,23.63,23.64,23.55,23.62,172500.0,15.56,15.5666,15.5073,15.5534,172500.0
2009-09-21 15:40:00,23.61,23.66,23.61,23.66,269700.0,15.5468,15.5798,15.5468,15.5798,269700.0
2009-09-21 15:50:00,23.65,23.65,23.59,23.63,150200.0,15.5732,15.5732,15.5337,15.56,150200.0
2009-09-22 09:30:00,23.71,23.72,23.62,23.62,145200.0,15.6127,15.6193,15.5534,15.5534,145200.0
2009-09-22 09:40:00,23.61,23.62,23.44,23.45,137500.0,15.5468,15.5534,15.4349,15.4415,137500.0
2009-09-22 09:50:00,23.45,23.5,23.35,23.35,134900.0,15.4415,15.4744,15.3756,15.3756,134900.0
2009-09-22 10:00:00,23.35,23.37,23.33,23.37,92000.0,15.3756,15.3888,15.3625,15.3888,92000.0
2009-09-22 10:10:00,23.37,23.56,23.37,23.55,93100.0,15.3888,15.5139,15.3888,15.5073,93100.0
2009-09-22 10:20:00,23.56,23.56,23.38,23.4,82100.0,15.5139,15.5139,15.3954,15.4086,82100.0
2009-09-22 10:30:00,23.4,23.4,23.32,23.4,70000.0,15.4086,15.4086,15.3559,15.4086,70000.0
2009-09-22 10:40:00,23.4,23.4,23.32,23.32,37000.0,15.4086,15.4086,15.3559,15.3559,37000.0
2009-09-22 10:50:00,23.31,23.38,23.31,23.35,32200.0,15.3493,15.3954,15.3493,15.3756,32200.0
2009-09-22 11:00:00,23.34,23.37,23.33,23.37,41200.0,15.3691,15.3888,15.3625,15.3888,41200.0
2009-09-22 11:10:00,23.37,23.42,23.35,23.37,49800.0,15.3888,15.4217,15.3756,15.3888,49800.0
2009-09-22 11:20:00,23.37,23.41,23.37,23.4,92300.0,15.3888,15.4151,15.3888,15.4086,92300.0
2009-09-22 11:30:00,23.4,23.41,23.36,23.37,30100.0,15.4086,15.4151,15.3822,15.3888,30100.0
2009-09-22 11:40:00,23.38,23.39,23.34,23.34,28000.0,15.3954,15.402,15.3691,15.3691,28000.0
2009-09-22 11:50:00,23.34,23.39,23.34,23.39,23700.0,15.3691,15.402,15.3691,15.402,23700.0
2009-09-22 12:00:00,23.4,23.45,23.4,23.45,59300.0,15.4086,15.4415,15.4086,15.4415,59300.0
2009-09-22 12:10:00,23.44,23.47,23.43,23.43,67900.0,15.4349,15.4547,15.4283,15.4283,67900.0
2009-09-22 12:20:00,23.44,23.47,23.42,23.46,25800.0,15.4349,15.4547,15.4217,15.4481,25800.0
2009-09-22 12:30:00,23.46,23.48,23.41,23.41,23500.0,15.4481,15.4612,15.4151,15.4151,23500.0
2009-09-22 12:40:00,23.42,23.42,23.35,23.38,41900.0,15.4217,15.4217,15.3756,15.3954,41900.0
2009-09-22 12:50:00,23.39,23.4,23.36,23.36,37400.0,15.402,15.4086,15.3822,15.3822,37400.0
2009-09-22 13:00:00,23.37,23.41,23.37,23.38,54200.0,15.3888,15.4151,15.3888,15.3954,54200.0
2009-09-22 13:10:00,23.38,23.4,23.35,23.39,84000.0,15.3954,15.4086,15.3756,15.402,84000.0
2009-09-22 13:20:00,23.39,23.42,23.35,23.4,54200.0,15.402,15.4217,15.3756,15.4086,54200.0
2009-09-22 13:30:00,23.4,23.41,23.4,23.4,17100.0,15.4086,15.4151,15.4086,15.4086,17100.0
2009-09-22 13:40:00,23.4,23.46,23.4,23.44,53300.0,15.4086,15.4481,15.4086,15.4349,53300.0
2009-09-22 13:50:00,23.44,23.47,23.43,23.43,42700.0,15.4349,15.4547,15.4283,15.4283,42700.0
2009-09-22 14:00:00,23.42,23.46,23.42,23.43,123600.0,15.4217,15.4481,15.4217,15.4283,123600.0
2009-09-22 14:10:00,23.43,23.44,23.39,23.39,66200.0,15.4283,15.4349,15.402,15.402,66200.0
2009-09-22 14:20:00,23.39,23.41,23.38,23.38,18800.0,15.402,15.4151,15.3954,15.3954,18800.0
2009-09-22 14:30:00,23.38,23.41,23.36,23.41,61300.0,15.3954,15.4151,15.3822,15.4151,61300.0
2009-09-22 14:40:00,23.4,23.4,23.39,23.39,36500.0,15.4086,15.4086,15.402,15.402,36500.0
2009-09-22 14:50:00,23.4,23.4,23.39,23.39,31300.0,15.4086,15.4086,15.402,15.402,31300.0
2009-09-22 15:00:00,23.39,23.4,23.39,23.4,70500.0,15.402,15.4086,15.402,15.4086,70500.0
2009-09-22 15:10:00,23.39,23.4,23.37,23.4,84900.0,15.402,15.4086,15.3888,15.4086,84900.0
2009-09-22 15:20:00,23.4,23.44,23.39,23.43,75000.0,15.4086,15.4349,15.402,15.4283,75000.0
2009-09-22 15:30:00,23.43,23.43,23.39,23.41,49100.0,15.4283,15.4283,15.402,15.4151,49100.0
2009-09-22 15:40:00,23.41,23.44,23.36,23.37,139700.0,15.4151,15.4349,15.3822,15.3888,139700.0
2009-09-22 15:50:00,23.37,23.42,23.34,23.42,320800.0,15.3888,15.4217,15.3691,15.4217,320800.0
2009-09-23 09:30:00,23.52,23.54,23.43,23.44,61900.0,15.4876,15.5008,15.4283,15.4349,61900.0
2009-09-23 09:40:00,23.43,23.43,23.3,23.3,259400.0,15.4283,15.4283,15.3427,15.3427,259400.0
2009-09-23 09:50:00,23.31,23.34,23.26,23.28,154100.0,15.3493,15.3691,15.3164,15.3295,154100.0
2009-09-23 10:00:00,23.27,23.29,23.21,23.25,187500.0,15.323,15.3361,15.2835,15.3098,187500.0
2009-09-23 10:10:00,23.25,23.29,23.23,23.29,123800.0,15.3098,15.3361,15.2966,15.3361,123800.0
2009-09-23 10:20:00,23.29,23.3,23.27,23.28,59900.0,15.3361,15.3427,15.323,15.3295,59900.0
2009-09-23 10:30:00,23.27,23.28,23.2,23.2,113000.0,15.323,15.3295,15.2769,15.2769,113000.0
2009-09-23 10:40:00,23.2,23.21,23.15,23.18,85700.0,15.2769,15.2835,15.2439,15.2637,85700.0
2009-09-23 10:50:00,23.18,23.2,23.18,23.19,72000.0,15.2637,15.2769,15.2637,15.2703,72000.0
2009-09-23 11:00:00,23.19,23.2,23.15,23.16,73900.0,15.2703,15.2769,15.2439,15.2505,73900.0
2009-09-23 11:10:00,23.15,23.15,23.12,23.15,73900.0,15.2439,15.2439,15.2242,15.2439,73900.0
2009-09-23 11:20:00,23.15,23.19,23.14,23.16,30500.0,15.2439,15.2703,15.2374,15.2505,30500.0
2009-09-23 11:30:00,23.16,23.16,23.13,23.13,32700.0,15.2505,15.2505,15.2308,15.2308,32700.0
2009-09-23 11:40:00,23.14,23.15,23.12,23.14,58200.0,15.2374,15.2439,15.2242,15.2374,58200.0
2009-09-23 11:50:00,23.14,23.15,23.12,23.15,52400.0,15.2374,15.2439,15.2242,15.2439,52400.0
2009-09-23 12:00:00,23.15,23.15,23.13,23.13,155200.0,15.2439,15.2439,15.2308,15.2308,155200.0
2009-09-23 12:10:00,23.13,23.15,23.11,23.12,88100.0,15.2308,15.2439,15.2176,15.2242,88100.0
2009-09-23 12:20:00,23.12,23.12,23.03,23.03,184200.0,15.2242,15.2242,15.1649,15.1649,184200.0
2009-09-23 12:30:00,23.03,23.04,22.88,22.89,460700.0,15.1649,15.1715,15.0662,15.0727,460700.0
2009-09-23 12:40:00,22.89,22.97,22.82,22.97,445000.0,15.0727,15.1254,15.0266,15.1254,445000.0
2009-09-23 12:50:00,22.96,22.98,22.94,22.97,182600.0,15.1188,15.132,15.1057,15.1254,182600.0
2009-09-23 13:00:00,22.97,23.01,22.96,22.99,146900.0,15.1254,15.1518,15.1188,15.1386,146900.0
2009-09-23 13:10:00,22.99,23.02,22.99,22.99,133000.0,15.1386,15.1583,15.1386,15.1386,133000.0
2009-09-23 13:20:00,23.0,23.0,22.95,22.96,71600.0,15.1452,15.1452,15.1122,15.1188,71600.0
2009-09-23 13:30:00,22.97,23.0,22.97,23.0,38200.0,15.1254,15.1452,15.1254,15.1452,38200.0
2009-09-23 13:40:00,22.99,23.0,22.98,23.0,64000.0,15.1386,15.1452,15.132,15.1452,64000.0
2009-09-23 13:50:00,22.99,23.0,22.98,22.98,77900.0,15.1386,15.1452,15.132,15.132,77900.0
2009-09-23 14:00:00,22.99,23.05,22.98,23.02,214600.0,15.1386,15.1781,15.132,15.1583,214600.0
2009-09-23 14:10:00,23.02,23.15,23.0,23.1,188500.0,15.1583,15.2439,15.1452,15.211,188500.0
2009-09-23 14:20:00,23.11,23.17,23.04,23.13,247600.0,15.2176,15.2571,15.1715,15.2308,247600.0
2009-09-23 14:30:00,23.13,23.24,23.12,23.19,304500.0,15.2308,15.3032,15.2242,15.2703,304500.0
2009-09-23 14:40:00,23.19,23.19,23.08,23.1,203500.0,15.2703,15.2703,15.1978,15.211,203500.0
2009-09-23 14:50:00,23.1,23.14,23.04,23.04,152600.0,15.211,15.2374,15.1715,15.1715,152600.0
2009-09-23 15:00:00,23.04,23.09,23.04,23.08,113100.0,15.1715,15.2044,15.1715,15.1978,113100.0
2009-09-23 15:10:00,23.08,23.08,22.95,23.01,186500.0,15.1978,15.1978,15.1122,15.1518,186500.0
2009-09-23 15:20:00,23.01,23.01,22.85,22.88,270800.0,15.1518,15.1518,15.0464,15.0662,270800.0
2009-09-23 15:30:00,22.88,22.9,22.8,22.86,279400.0,15.0662,15.0793,15.0135,15.053,279400.0
2009-09-23 15:40:00,22.87,22.92,22.81,22.84,312400.0,15.0596,15.0925,15.0201,15.0398,312400.0
2009-09-23 15:50:00,22.84,22.84,22.75,22.78,445700.0,15.0398,15.0398,14.9805,15.0003,445700.0
2009-09-24 09:30:00,22.85,22.99,22.84,22.88,157200.0,15.0464,15.1386,15.0398,15.0662,157200.0
2009-09-24 09:40:00,22.88,22.9,22.79,22.84,175300.0,15.0662,15.0793,15.0069,15.0398,175300.0
2009-09-24 09:50:00,22.85,22.9,22.84,22.85,108300.0,15.0464,15.0793,15.0398,15.0464,108300.0
2009-09-24 10:00:00,22.85,22.86,22.53,22.59,436900.0,15.0464,15.053,14.8357,14.8752,436900.0
2009-09-24 10:10:00,22.6,22.7,22.52,22.54,251900.0,14.8818,14.9476,14.8291,14.8423,251900.0
2009-09-24 10:20:00,22.54,22.7,22.54,22.64,192600.0,14.8423,14.9476,14.8423,14.9081,192600.0
2009-09-24 10:30:00,22.64,22.65,22.54,22.54,113400.0,14.9081,14.9147,14.8423,14.8423,113400.0
2009-09-24 10:40:00,22.55,22.59,22.47,22.58,110000.0,14.8489,14.8752,14.7962,14.8686,110000.0
2009-09-24 10:50:00,22.58,22.64,22.54,22.58,128300.0,14.8686,14.9081,14.8423,14.8686,128300.0
2009-09-24 11:00:00,22.58,22.6,22.55,22.58,55900.0,14.8686,14.8818,14.8489,14.8686,55900.0
2009-09-24 11:10:00,22.59,22.65,22.59,22.63,58700.0,14.8752,14.9147,14.8752,14.9015,58700.0
2009-09-24 11:20:00,22.64,22.64,22.56,22.61,52700.0,14.9081,14.9081,14.8554,14.8884,52700.0
2009-09-24 11:30:00,22.61,22.63,22.55,22.55,75500.0,14.8884,14.9015,14.8489,14.8489,75500.0
2009-09-24 11:40:00,22.55,22.57,22.53,22.53,64500.0,14.8489,14.862,14.8357,14.8357,64500.0
2009-09-24 11:50:00,22.53,22.53,22.49,22.51,61600.0,14.8357,14.8357,14.8093,14.8225,61600.0
2009-09-24 12:00:00,22.51,22.53,22.51,22.52,45800.0,14.8225,14.8357,14.8225,14.8291,45800.0
2009-09-24 12:10:00,22.52,22.55,22.52,22.54,77000.0,14.8291,14.8489,14.8291,14.8423,77000.0
2009-09-24 12:20:00,22.54,22.57,22.51,22.53,112400.0,14.8423,14.862,14.8225,14.8357,112400.0
2009-09-24 12:30:00,22.52,22.53,22.5,22.52,68000.0,14.8291,14.8357,14.8159,14.8291,68000.0
2009-09-24 12:40:00,22.52,22.54,22.52,22.52,34100.0,14.8291,14.8423,14.8291,14.8291,34100.0
2009-09-24 12:50:00,22.53,22.56,22.52,22.55,103400.0,14.8357,14.8554,14.8291,14.8489,103400.0
2009-09-24 13:00:00,22.55,22.62,22.55,22.61,101000.0,14.8489,14.8949,14.8489,14.8884,101000.0
2009-09-24 13:10:00,22.62,22.64,22.59,22.59,79800.0,14.8949,14.9081,14.8752,14.8752,79800.0
2009-09-24 13:20:00,22.59,22.59,22.55,22.57,102500.0,14.8752,14.8752,14.8489,14.862,102500.0
2009-09-24 13:30:00,22.56,22.56,22.52,22.52,58100.0,14.8554,14.8554,14.8291,14.8291,58100.0
2009-09-24 13:40:00,22.52,22.52,22.46,22.5,81100.0,14.8291,14.8291,14.7896,14.8159,81100.0
2009-09-24 13:50:00,22.5,22.53,22.49,22.52,28400.0,14.8159,14.8357,14.8093,14.8291,28400.0
2009-09-24 14:00:00,22.51,22.55,22.51,22.52,41400.0,14.8225,14.8489,14.8225,14.8291,41400.0
2009-09-24 14:10:00,22.52,22.56,22.51,22.55,64400.0,14.8291,14.8554,14.8225,14.8489,64400.0
2009-09-24 14:20:00,22.56,22.58,22.51,22.56,94500.0,14.8554,14.8686,14.8225,14.8554,94500.0
2009-09-24 14:30:00,22.56,22.64,22.56,22.64,124700.0,14.8554,14.9081,14.8554,14.9081,124700.0
2009-09-24 14:40:00,22.64,22.64,22.58,22.62,138400.0,14.9081,14.9081,14.8686,14.8949,138400.0
2009-09-24 14:50:00,22.61,22.65,22.61,22.63,96700.0,14.8884,14.9147,14.8884,14.9015,96700.0
2009-09-24 15:00:00,22.64,22.65,22.61,22.63,122200.0,14.9081,14.9147,14.8884,14.9015,122200.0
2009-09-24 15:10:00,22.63,22.71,22.61,22.7,211800.0,14.9015,14.9542,14.8884,14.9476,211800.0
2009-09-24 15:20:00,22.69,22.73,22.64,22.64,90400.0,14.941,14.9674,14.9081,14.9081,90400.0
2009-09-24 15:30:00,22.65,22.67,22.62,22.62,120500.0,14.9147,14.9279,14.8949,14.8949,120500.0
2009-09-24 15:40:00,22.62,22.71,22.62,22.66,127600.0,14.8949,14.9542,14.8949,14.9213,127600.0
2009-09-24 15:50:00,22.67,22.7,22.64,22.64,83100.0,14.9279,14.9476,14.9081,14.9081,83100.0
2009-09-25 09:30:00,22.62,22.84,22.58,22.68,334900.0,14.8949,15.0398,14.8686,14.9345,334900.0
2009-09-25 09:40:00,22.69,22.87,22.64,22.84,246500.0,14.941,15.0596,14.9081,15.0398,246500.0
2009-09-25 09:50:00,22.84,22.92,22.75,22.83,131900.0,15.0398,15.0925,14.9805,15.0332,131900.0
2009-09-25 10:00:00,22.83,22.86,22.73,22.86,104400.0,15.0332,15.053,14.9674,15.053,104400.0
2009-09-25 10:10:00,22.86,22.88,22.82,22.85,92700.0,15.053,15.0662,15.0266,15.0464,92700.0
2009-09-25 10:20:00,22.84,22.89,22.79,22.82,85900.0,15.0398,15.0727,15.0069,15.0266,85900.0
2009-09-25 10:30:00,22.82,22.83,22.72,22.72,70100.0,15.0266,15.0332,14.9608,14.9608,70100.0
2009-09-25 10:40:00,22.71,22.74,22.68,22.7,89300.0,14.9542,14.974,14.9345,14.9476,89300.0
2009-09-25 10:50:00,22.71,22.71,22.65,22.69,64700.0,14.9542,14.9542,14.9147,14.941,64700.0
2009-09-25 11:00:00,22.69,22.77,22.69,22.77,106000.0,14.941,14.9937,14.941,14.9937,106000.0
2009-09-25 11:10:00,22.76,22.81,22.73,22.77,119100.0,14.9871,15.0201,14.9674,14.9937,119100.0
2009-09-25 11:20:00,22.78,22.82,22.76,22.82,38100.0,15.0003,15.0266,14.9871,15.0266,38100.0
2009-09-25 11:30:00,22.81,22.81,22.76,22.78,130300.0,15.0201,15.0201,14.9871,15.0003,130300.0
2009-09-25 11:40:00,22.78,22.8,22.77,22.77,93000.0,15.0003,15.0135,14.9937,14.9937,93000.0
2009-09-25 11:50:00,22.77,22.78,22.75,22.78,125600.0,14.9937,15.0003,14.9805,15.0003,125600.0
2009-09-25 12:00:00,22.78,22.78,22.73,22.74,206300.0,15.0003,15.0003,14.9674,14.974,206300.0
2009-09-25 12:10:00,22.74,22.75,22.6,22.6,315400.0,14.974,14.9805,14.8818,14.8818,315400.0
2009-09-25 12:20:00,22.6,22.7,22.6,22.67,230400.0,14.8818,14.9476,14.8818,14.9279,230400.0
2009-09-25 12:30:00,22.68,22.69,22.65,22.66,53600.0,14.9345,14.941,14.9147,14.9213,53600.0
2009-09-25 12:40:00,22.66,22.69,22.65,22.68,64100.0,14.9213,14.941,14.9147,14.9345,64100.0
2009-09-25 12:50:00,22.69,22.72,22.69,22.7,103400.0,14.941,14.9608,14.941,14.9476,103400.0
2009-09-25 13:00:00,22.7,22.71,22.7,22.7,34600.0,14.9476,14.9542,14.9476,14.9476,34600.0
2009-09-25 13:10:00,22.7,22.7,22.65,22.66,190200.0,14.9476,14.9476,14.9147,14.9213,190200.0
2009-09-25 13:20:00,22.66,22.72,22.65,22.72,164300.0,14.9213,14.9608,14.9147,14.9608,164300.0
2009-09-25 13:30:00,22.71,22.71,22.68,22.68,30600.0,14.9542,14.9542,14.9345,14.9345,30600.0
2009-09-25 13:40:00,22.69,22.71,22.68,22.71,109100.0,14.941,14.9542,14.9345,14.9542,109100.0
2009-09-25 13:50:00,22.71,22.81,22.71,22.81,82200.0,14.9542,15.0201,14.9542,15.0201,82200.0
2009-09-25 14:00:00,22.8,22.82,22.77,22.79,95500.0,15.0135,15.0266,14.9937,15.0069,95500.0
2009-09-25 14:10:00,22.78,22.81,22.78,22.8,76400.0,15.0003,15.0201,15.0003,15.0135,76400.0
2009-09-25 14:20:00,22.8,22.81,22.8,22.81,15900.0,15.0135,15.0201,15.0135,15.0201,15900.0
2009-09-25 14:30:00,22.8,22.83,22.79,22.82,25300.0,15.0135,15.0332,15.0069,15.0266,25300.0
2009-09-25 14:40:00,22.82,22.83,22.77,22.77,65500.0,15.0266,15.0332,14.9937,14.9937,65500.0
2009-09-25 14:50:00,22.77,22.8,22.77,22.79,35300.0,14.9937,15.0135,14.9937,15.0069,35300.0
2009-09-25 15:00:00,22.79,22.79,22.74,22.74,56300.0,15.0069,15.0069,14.974,14.974,56300.0
2009-09-25 15:10:00,22.74,22.74,22.69,22.69,52400.0,14.974,14.974,14.941,14.941,52400.0
2009-09-25 15:20:00,22.7,22.71,22.68,22.69,67200.0,14.9476,14.9542,14.9345,14.941,67200.0
2009-09-25 15:30:00,22.69,22.7,22.67,22.68,102000.0,14.941,14.9476,14.9279,14.9345,102000.0
2009-09-25 15:40:00,22.68,22.68,22.61,22.64,173000.0,14.9345,14.9345,14.8884,14.9081,173000.0
2009-09-25 15:50:00,22.64,22.69,22.61,22.64,301400.0,14.9081,14.941,14.8884,14.9081,301400.0
2009-09-28 09:30:00,23.29,23.5,23.27,23.49,488100.0,15.3361,15.4744,15.323,15.4678,488100.0
2009-09-28 09:40:00,23.5,23.68,23.49,23.54,609800.0,15.4744,15.5929,15.4678,15.5008,609800.0
2009-09-28 09:50:00,23.54,23.59,23.44,23.55,426700.0,15.5008,15.5337,15.4349,15.5073,426700.0
2009-09-28 10:00:00,23.55,23.65,23.55,23.62,264000.0,15.5073,15.5732,15.5073,15.5534,264000.0
2009-09-28 10:10:00,23.62,23.66,23.58,23.66,144500.0,15.5534,15.5798,15.5271,15.5798,144500.0
2009-09-28 10:20:00,23.67,23.74,23.67,23.74,285700.0,15.5864,15.6324,15.5864,15.6324,285700.0
2009-09-28 10:30:00,23.75,23.84,23.74,23.75,380900.0,15.639,15.6983,15.6324,15.639,380900.0
2009-09-28 10:40:00,23.75,23.8,23.75,23.76,122900.0,15.639,15.672,15.639,15.6456,122900.0
2009-09-28 10:50:00,23.75,23.83,23.75,23.83,247700.0,15.639,15.6917,15.639,15.6917,247700.0
2009-09-28 11:00:00,23.83,23.85,23.82,23.84,270200.0,15.6917,15.7049,15.6851,15.6983,270200.0
2009-09-28 11:10:00,23.83,23.84,23.78,23.8,55000.0,15.6917,15.6983,15.6588,15.672,55000.0
2009-09-28 11:20:00,23.8,23.81,23.74,23.76,111000.0,15.672,15.6785,15.6324,15.6456,111000.0
2009-09-28 11:30:00,23.77,23.85,23.77,23.8,142100.0,15.6522,15.7049,15.6522,15.672,142100.0
2009-09-28 11:40:00,23.79,23.82,23.78,23.79,44700.0,15.6654,15.6851,15.6588,15.6654,44700.0
2009-09-28 11:50:00,23.79,23.85,23.79,23.83,85100.0,15.6654,15.7049,15.6654,15.6917,85100.0
2009-09-28 12:00:00,23.83,23.87,23.83,23.86,84500.0,15.6917,15.7181,15.6917,15.7115,84500.0
2009-09-28 12:10:00,23.85,23.85,23.79,23.79,52400.0,15.7049,15.7049,15.6654,15.6654,52400.0
2009-09-28 12:20:00,23.78,23.82,23.78,23.82,86300.0,15.6588,15.6851,15.6588,15.6851,86300.0
2009-09-28 12:30:00,23.82,23.85,23.79,23.79,126800.0,15.6851,15.7049,15.6654,15.6654,126800.0
2009-09-28 12:40:00,23.8,23.81,23.74,23.79,181800.0,15.672,15.6785,15.6324,15.6654,181800.0
2009-09-28 12:50:00,23.79,23.8,23.75,23.77,65100.0,15.6654,15.672,15.639,15.6522,65100.0
2009-09-28 13:00:00,23.78,23.8,23.73,23.77,147300.0,15.6588,15.672,15.6259,15.6522,147300.0
2009-09-28 13:10:00,23.78,23.81,23.78,23.79,35800.0,15.6588,15.6785,15.6588,15.6654,35800.0
2009-09-28 13:20:00,23.79,23.8,23.77,23.8,48300.0,15.6654,15.672,15.6522,15.672,48300.0
2009-09-28 13:30:00,23.8,23.8,23.76,23.77,64000.0,15.672,15.672,15.6456,15.6522,64000.0
2009-09-28 13:40:00,23.76,23.76,23.71,23.71,92400.0,15.6456,15.6456,15.6127,15.6127,92400.0
2009-09-28 13:50:00,23.71,23.71,23.65,23.66,158300.0,15.6127,15.6127,15.5732,15.5798,158300.0
2009-09-28 14:00:00,23.66,23.73,23.65,23.71,146000.0,15.5798,15.6259,15.5732,15.6127,146000.0
2009-09-28 14:10:00,23.71,23.72,23.66,23.69,110500.0,15.6127,15.6193,15.5798,15.5995,110500.0
2009-09-28 14:20:00,23.69,23.69,23.63,23.64,116100.0,15.5995,15.5995,15.56,15.5666,116100.0
2009-09-28 14:30:00,23.63,23.67,23.63,23.66,76800.0,15.56,15.5864,15.56,15.5798,76800.0
2009-09-28 14:40:00,23.67,23.69,23.65,23.67,85500.0,15.5864,15.5995,15.5732,15.5864,85500.0
2009-09-28 14:50:00,23.67,23.74,23.67,23.71,114200.0,15.5864,15.6324,15.5864,15.6127,114200.0
2009-09-28 15:00:00,23.7,23.7,23.67,23.7,81700.0,15.6061,15.6061,15.5864,15.6061,81700.0
2009-09-28 15:10:00,23.69,23.7,23.63,23.65,153500.0,15.5995,15.6061,15.56,15.5732,153500.0
2009-09-28 15:20:00,23.66,23.71,23.66,23.67,108900.0,15.5798,15.6127,15.5798,15.5864,108900.0
2009-09-28 15:30:00,23.66,23.68,23.62,23.66,382900.0,15.5798,15.5929,15.5534,15.5798,382900.0
2009-09-28 15:40:00,23.67,23.71,23.59,23.59,507900.0,15.5864,15.6127,15.5337,15.5337,507900.0
2009-09-28 15:50:00,23.59,23.63,23.57,23.6,451400.0,15.5337,15.56,15.5205,15.5403,451400.0
2009-09-29 09:30:00,23.62,23.74,23.62,23.7,327100.0,15.5534,15.6324,15.5534,15.6061,327100.0
2009-09-29 09:40:00,23.7,23.73,23.56,23.56,221300.0,15.6061,15.6259,15.5139,15.5139,221300.0
2009-09-29 09:50:00,23.56,23.69,23.56,23.69,287400.0,15.5139,15.5995,15.5139,15.5995,287400.0
2009-09-29 10:00:00,23.68,23.68,23.41,23.56,297300.0,15.5929,15.5929,15.4151,15.5139,297300.0
2009-09-29 10:10:00,23.55,23.63,23.51,23.58,175500.0,15.5073,15.56,15.481,15.5271,175500.0
2009-09-29 10:20:00,23.59,23.61,23.5,23.56,209500.0,15.5337,15.5468,15.4744,15.5139,209500.0
2009-09-29 10:30:00,23.57,23.59,23.51,23.53,110300.0,15.5205,15.5337,15.481,15.4942,110300.0
2009-09-29 10:40:00,23.54,23.56,23.47,23.51,92500.0,15.5008,15.5139,15.4547,15.481,92500.0
2009-09-29 10:50:00,23.51,23.52,23.37,23.37,104800.0,15.481,15.4876,15.3888,15.3888,104800.0
2009-09-29 11:00:00,23.37,23.41,23.35,23.38,164600.0,15.3888,15.4151,15.3756,15.3954,164600.0
2009-09-29 11:10:00,23.39,23.41,23.35,23.41,86700.0,15.402,15.4151,15.3756,15.4151,86700.0
2009-09-29 11:20:00,23.41,23.44,23.39,23.44,88300.0,15.4151,15.4349,15.402,15.4349,88300.0
2009-09-29 11:30:00,23.45,23.45,23.36,23.36,59400.0,15.4415,15.4415,15.3822,15.3822,59400.0
2009-09-29 11:40:00,23.36,23.36,23.27,23.27,45300.0,15.3822,15.3822,15.323,15.323,45300.0
2009-09-29 11:50:00,23.27,23.27,23.22,23.24,123500.0,15.323,15.323,15.29,15.3032,123500.0
2009-09-29 12:00:00,23.23,23.28,23.23,23.26,93400.0,15.2966,15.3295,15.2966,15.3164,93400.0
2009-09-29 12:10:00,23.27,23.31,23.26,23.31,21700.0,15.323,15.3493,15.3164,15.3493,21700.0
2009-09-29 12:20:00,23.3,23.3,23.24,23.24,56200.0,15.3427,15.3427,15.3032,15.3032,56200.0
2009-09-29 12:30:00,23.24,23.27,23.24,23.26,53600.0,15.3032,15.323,15.3032,15.3164,53600.0
2009-09-29 12:40:00,23.26,23.32,23.25,23.3,69100.0,15.3164,15.3559,15.3098,15.3427,69100.0
2009-09-29 12:50:00,23.3,23.35,23.3,23.32,87200.0,15.3427,15.3756,15.3427,15.3559,87200.0
2009-09-29 13:00:00,23.33,23.42,23.33,23.4,81700.0,15.3625,15.4217,15.3625,15.4086,81700.0
2009-09-29 13:10:00,23.4,23.42,23.36,23.36,72200.0,15.4086,15.4217,15.3822,15.3822,72200.0
2009-09-29 13:20:00,23.36,23.37,23.35,23.37,44700.0,15.3822,15.3888,15.3756,15.3888,44700.0
2009-09-29 13:30:00,23.37,23.38,23.35,23.35,43000.0,15.3888,15.3954,15.3756,15.3756,43000.0
2009-09-29 13:40:00,23.35,23.36,23.33,23.33,16100.0,15.3756,15.3822,15.3625,15.3625,16100.0
2009-09-29 13:50:00,23.33,23.35,23.31,23.33,66000.0,15.3625,15.3756,15.3493,15.3625,66000.0
2009-09-29 14:00:00,23.32,23.33,23.27,23.27,38000.0,15.3559,15.3625,15.323,15.323,38000.0
2009-09-29 14:10:00,23.27,23.28,23.25,23.26,71300.0,15.323,15.3295,15.3098,15.3164,71300.0
2009-09-29 14:20:00,23.27,23.27,23.25,23.25,29000.0,15.323,15.323,15.3098,15.3098,29000.0
2009-09-29 14:30:00,23.26,23.27,23.23,23.24,32200.0,15.3164,15.323,15.2966,15.3032,32200.0
2009-09-29 14:40:00,23.24,23.24,23.22,23.22,43500.0,15.3032,15.3032,15.29,15.29,43500.0
2009-09-29 14:50:00,23.22,23.29,23.21,23.26,125100.0,15.29,15.3361,15.2835,15.3164,125100.0
2009-09-29 15:00:00,23.26,23.27,23.24,23.26,61300.0,15.3164,15.323,15.3032,15.3164,61300.0
2009-09-29 15:10:00,23.25,23.29,23.25,23.29,22000.0,15.3098,15.3361,15.3098,15.3361,22000.0
2009-09-29 15:20:00,23.29,23.3,23.23,23.24,54400.0,15.3361,15.3427,15.2966,15.3032,54400.0
2009-09-29 15:30:00,23.24,23.3,23.23,23.29,209600.0,15.3032,15.3427,15.2966,15.3361,209600.0
2009-09-29 15:40:00,23.29,23.34,23.26,23.31,251900.0,15.3361,15.3691,15.3164,15.3493,251900.0
2009-09-29 15:50:00,23.3,23.3,23.25,23.27,161900.0,15.3427,15.3427,15.3098,15.323,161900.0
2009-09-30 09:30:00,23.55,23.69,23.43,23.43,214700.0,15.5073,15.5995,15.4283,15.4283,214700.0
2009-09-30 09:40:00,23.42,23.43,23.19,23.22,233800.0,15.4217,15.4283,15.2703,15.29,233800.0
2009-09-30 09:50:00,23.22,23.24,22.97,23.09,276300.0,15.29,15.3032,15.1254,15.2044,276300.0
2009-09-30 10:00:00,23.08,23.17,23.07,23.14,285200.0,15.1978,15.2571,15.1913,15.2374,285200.0
2009-09-30 10:10:00,23.15,23.21,23.13,23.18,92400.0,15.2439,15.2835,15.2308,15.2637,92400.0
2009-09-30 10:20:00,23.17,23.27,23.15,23.26,135200.0,15.2571,15.323,15.2439,15.3164,135200.0
2009-09-30 10:30:00,23.26,23.33,23.24,23.33,181700.0,15.3164,15.3625,15.3032,15.3625,181700.0
2009-09-30 10:40:00,23.33,23.33,23.3,23.33,80200.0,15.3625,15.3625,15.3427,15.3625,80200.0
2009-09-30 10:50:00,23.33,23.37,23.31,23.32,64600.0,15.3625,15.3888,15.3493,15.3559,64600.0
2009-09-30 11:00:00,23.31,23.36,23.31,23.35,153400.0,15.3493,15.3822,15.3493,15.3756,153400.0
2009-09-30 11:10:00,23.34,23.42,23.34,23.39,110300.0,15.3691,15.4217,15.3691,15.402,110300.0
2009-09-30 11:20:00,23.38,23.44,23.35,23.42,91400.0,15.3954,15.4349,15.3756,15.4217,91400.0
2009-09-30 11:30:00,23.43,23.54,23.43,23.46,198600.0,15.4283,15.5008,15.4283,15.4481,198600.0
2009-09-30 11:40:00,23.46,23.46,23.4,23.4,38200.0,15.4481,15.4481,15.4086,15.4086,38200.0
2009-09-30 11:50:00,23.41,23.44,23.4,23.43,64800.0,15.4151,15.4349,15.4086,15.4283,64800.0
2009-09-30 12:00:00,23.43,23.51,23.4,23.48,201600.0,15.4283,15.481,15.4086,15.4612,201600.0
2009-09-30 12:10:00,23.49,23.6,23.49,23.56,194900.0,15.4678,15.5403,15.4678,15.5139,194900.0
2009-09-30 12:20:00,23.55,23.63,23.53,23.59,140500.0,15.5073,15.56,15.4942,15.5337,140500.0
2009-09-30 12:30:00,23.6,23.69,23.6,23.66,284600.0,15.5403,15.5995,15.5403,15.5798,284600.0
2009-09-30 12:40:00,23.67,23.75,23.67,23.71,155500.0,15.5864,15.639,15.5864,15.6127,155500.0
2009-09-30 12:50:00,23.71,23.75,23.71,23.73,218700.0,15.6127,15.639,15.6127,15.6259,218700.0
2009-09-30 13:00:00,23.73,23.79,23.7,23.73,389200.0,15.6259,15.6654,15.6061,15.6259,389200.0
2009-09-30 13:10:00,23.73,23.75,23.71,23.71,148100.0,15.6259,15.639,15.6127,15.6127,148100.0
2009-09-30 13:20:00,23.72,23.73,23.7,23.72,173200.0,15.6193,15.6259,15.6061,15.6193,173200.0
2009-09-30 13:30:00,23.72,23.74,23.65,23.65,266400.0,15.6193,15.6324,15.5732,15.5732,266400.0
2009-09-30 13:40:00,23.65,23.73,23.64,23.72,131300.0,15.5732,15.6259,15.5666,15.6193,131300.0
2009-09-30 13:50:00,23.72,23.76,23.72,23.75,148200.0,15.6193,15.6456,15.6193,15.639,148200.0
2009-09-30 14:00:00,23.75,23.75,23.71,23.71,65800.0,15.639,15.639,15.6127,15.6127,65800.0
2009-09-30 14:10:00,23.71,23.74,23.67,23.71,122600.0,15.6127,15.6324,15.5864,15.6127,122600.0
2009-09-30 14:20:00,23.72,23.72,23.65,23.65,64700.0,15.6193,15.6193,15.5732,15.5732,64700.0
2009-09-30 14:30:00,23.65,23.67,23.62,23.62,368600.0,15.5732,15.5864,15.5534,15.5534,368600.0
2009-09-30 14:40:00,23.62,23.69,23.62,23.66,102500.0,15.5534,15.5995,15.5534,15.5798,102500.0
2009-09-30 14:50:00,23.65,23.69,23.61,23.61,216900.0,15.5732,15.5995,15.5468,15.5468,216900.0
2009-09-30 15:00:00,23.6,23.6,23.48,23.52,93000.0,15.5403,15.5403,15.4612,15.4876,93000.0
2009-09-30 15:10:00,23.53,23.55,23.45,23.53,219500.0,15.4942,15.5073,15.4415,15.4942,219500.0
2009-09-30 15:20:00,23.53,23.57,23.48,23.49,176200.0,15.4942,15.5205,15.4612,15.4678,176200.0
2009-09-30 15:30:00,23.49,23.56,23.48,23.51,157600.0,15.4678,15.5139,15.4612,15.481,157600.0
2009-09-30 15:40:00,23.5,23.56,23.47,23.55,299700.0,15.4744,15.5139,15.4547,15.5073,299700.0
2009-09-30 15:50:00,23.56,23.61,23.44,23.52,357800.0,15.5139,15.5468,15.4349,15.4876,357800.0
2009-10-01 09:30:00,23.35,23.49,23.35,23.45,232000.0,15.3756,15.4678,15.3756,15.4415,232000.0
2009-10-01 09:40:00,23.45,23.58,23.42,23.57,224200.0,15.4415,15.5271,15.4217,15.5205,224200.0
2009-10-01 09:50:00,23.57,23.57,23.4,23.41,116700.0,15.5205,15.5205,15.4086,15.4151,116700.0
2009-10-01 10:00:00,23.42,23.5,23.3,23.35,677600.0,15.4217,15.4744,15.3427,15.3756,677600.0
2009-10-01 10:10:00,23.34,23.35,23.23,23.31,187200.0,15.3691,15.3756,15.2966,15.3493,187200.0
2009-10-01 10:20:00,23.31,23.31,23.24,23.24,87100.0,15.3493,15.3493,15.3032,15.3032,87100.0
2009-10-01 10:30:00,23.23,23.32,23.22,23.28,121100.0,15.2966,15.3559,15.29,15.3295,121100.0
2009-10-01 10:40:00,23.28,23.35,23.26,23.29,158200.0,15.3295,15.3756,15.3164,15.3361,158200.0
2009-10-01 10:50:00,23.28,23.35,23.26,23.29,148000.0,15.3295,15.3756,15.3164,15.3361,148000.0
2009-10-01 11:00:00,23.29,23.29,23.15,23.16,211700.0,15.3361,15.3361,15.2439,15.2505,211700.0
2009-10-01 11:10:00,23.15,23.18,23.13,23.15,102500.0,15.2439,15.2637,15.2308,15.2439,102500.0
2009-10-01 11:20:00,23.16,23.18,23.12,23.13,147700.0,15.2505,15.2637,15.2242,15.2308,147700.0
2009-10-01 11:30:00,23.13,23.15,23.12,23.15,62400.0,15.2308,15.2439,15.2242,15.2439,62400.0
2009-10-01 11:40:00,23.16,23.2,23.16,23.17,88700.0,15.2505,15.2769,15.2505,15.2571,88700.0
2009-10-01 11:50:00,23.18,23.18,23.11,23.12,40200.0,15.2637,15.2637,15.2176,15.2242,40200.0
2009-10-01 12:00:00,23.13,23.17,23.11,23.17,61400.0,15.2308,15.2571,15.2176,15.2571,61400.0
2009-10-01 12:10:00,23.18,23.21,23.16,23.2,50800.0,15.2637,15.2835,15.2505,15.2769,50800.0
2009-10-01 12:20:00,23.21,23.25,23.19,23.22,83600.0,15.2835,15.3098,15.2703,15.29,83600.0
2009-10-01 12:30:00,23.23,23.24,23.18,23.21,71800.0,15.2966,15.3032,15.2637,15.2835,71800.0
2009-10-01 12:40:00,23.2,23.23,23.17,23.21,68200.0,15.2769,15.2966,15.2571,15.2835,68200.0
2009-10-01 12:50:00,23.21,23.23,23.2,23.21,51100.0,15.2835,15.2966,15.2769,15.2835,51100.0
2009-10-01 13:00:00,23.2,23.21,23.15,23.15,40600.0,15.2769,15.2835,15.2439,15.2439,40600.0
2009-10-01 13:10:00,23.15,23.16,23.12,23.12,60900.0,15.2439,15.2505,15.2242,15.2242,60900.0
2009-10-01 13:20:00,23.11,23.16,23.1,23.16,60900.0,15.2176,15.2505,15.211,15.2505,60900.0
2009-10-01 13:30:00,23.16,23.17,23.12,23.16,50600.0,15.2505,15.2571,15.2242,15.2505,50600.0
2009-10-01 13:40:00,23.16,23.22,23.16,23.21,56200.0,15.2505,15.29,15.2505,15.2835,56200.0
2009-10-01 13:50:00,23.21,23.22,23.12,23.14,62700.0,15.2835,15.29,15.2242,15.2374,62700.0
2009-10-01 14:00:00,23.14,23.18,23.09,23.18,88900.0,15.2374,15.2637,15.2044,15.2637,88900.0
2009-10-01 14:10:00,23.18,23.22,23.17,23.18,134800.0,15.2637,15.29,15.2571,15.2637,134800.0
2009-10-01 14:20:00,23.17,23.28,23.17,23.26,118400.0,15.2571,15.3295,15.2571,15.3164,118400.0
2009-10-01 14:30:00,23.25,23.27,23.2,23.22,118400.0,15.3098,15.323,15.2769,15.29,118400.0
2009-10-01 14:40:00,23.21,23.23,23.17,23.23,56200.0,15.2835,15.2966,15.2571,15.2966,56200.0
2009-10-01 14:50:00,23.23,23.25,23.18,23.18,100600.0,15.2966,15.3098,15.2637,15.2637,100600.0
2009-10-01 15:00:00,23.17,23.22,23.16,23.21,115400.0,15.2571,15.29,15.2505,15.2835,115400.0
2009-10-01 15:10:00,23.22,23.27,23.21,23.26,162100.0,15.29,15.323,15.2835,15.3164,162100.0
2009-10-01 15:20:00,23.25,23.27,23.23,23.26,131500.0,15.3098,15.323,15.2966,15.3164,131500.0
2009-10-01 15:30:00,23.25,23.31,23.24,23.26,195200.0,15.3098,15.3493,15.3032,15.3164,195200.0
2009-10-01 15:40:00,23.25,23.3,23.23,23.26,176900.0,15.3098,15.3427,15.2966,15.3164,176900.0
2009-10-01 15:50:00,23.26,23.26,23.08,23.08,404800.0,15.3164,15.3164,15.1978,15.1978,404800.0
2009-10-02 09:30:00,22.86,23.03,22.83,22.91,216800.0,15.053,15.1649,15.0332,15.0859,216800.0
2009-10-02 09:40:00,22.9,23.04,22.88,23.0,210600.0,15.0793,15.1715,15.0662,15.1452,210600.0
2009-10-02 09:50:00,23.0,23.0,22.92,22.92,104000.0,15.1452,15.1452,15.0925,15.0925,104000.0
2009-10-02 10:00:00,22.92,22.97,22.86,22.87,172200.0,15.0925,15.1254,15.053,15.0596,172200.0
2009-10-02 10:10:00,22.87,22.92,22.86,22.87,133900.0,15.0596,15.0925,15.053,15.0596,133900.0
2009-10-02 10:20:00,22.87,23.01,22.87,23.01,94600.0,15.0596,15.1518,15.0596,15.1518,94600.0
2009-10-02 10:30:00,23.02,23.07,23.0,23.06,99600.0,15.1583,15.1913,15.1452,15.1847,99600.0
2009-10-02 10:40:00,23.06,23.06,22.91,22.91,104500.0,15.1847,15.1847,15.0859,15.0859,104500.0
2009-10-02 10:50:00,22.92,22.94,22.89,22.91,58300.0,15.0925,15.1057,15.0727,15.0859,58300.0
2009-10-02 11:00:00,22.92,22.95,22.91,22.91,80800.0,15.0925,15.1122,15.0859,15.0859,80800.0
2009-10-02 11:10:00,22.91,22.91,22.88,22.88,50300.0,15.0859,15.0859,15.0662,15.0662,50300.0
2009-10-02 11:20:00,22.88,22.9,22.87,22.87,60100.0,15.0662,15.0793,15.0596,15.0596,60100.0
2009-10-02 11:30:00,22.87,22.92,22.85,22.87,96300.0,15.0596,15.0925,15.0464,15.0596,96300.0
2009-10-02 11:40:00,22.86,22.86,22.81,22.83,64900.0,15.053,15.053,15.0201,15.0332,64900.0
2009-10-02 11:50:00,22.83,22.84,22.76,22.76,81600.0,15.0332,15.0398,14.9871,14.9871,81600.0
2009-10-02 12:00:00,22.77,22.81,22.76,22.8,43600.0,14.9937,15.0201,14.9871,15.0135,43600.0
2009-10-02 12:10:00,22.8,22.82,22.79,22.8,40200.0,15.0135,15.0266,15.0069,15.0135,40200.0
2009-10-02 12:20:00,22.8,22.81,22.78,22.81,53900.0,15.0135,15.0201,15.0003,15.0201,53900.0
2009-10-02 12:30:00,22.82,22.82,22.72,22.72,171500.0,15.0266,15.0266,14.9608,14.9608,171500.0
2009-10-02 12:40:00,22.73,22.75,22.68,22.73,161500.0,14.9674,14.9805,14.9345,14.9674,161500.0
2009-10-02 12:50:00,22.74,22.79,22.73,22.79,73400.0,14.974,15.0069,14.9674,15.0069,73400.0
2009-10-02 13:00:00,22.79,22.8,22.78,22.79,54100.0,15.0069,15.0135,15.0003,15.0069,54100.0
2009-10-02 13:10:00,22.79,22.83,22.78,22.8,57400.0,15.0069,15.0332,15.0003,15.0135,57400.0
2009-10-02 13:20:00,22.79,22.82,22.77,22.81,118300.0,15.0069,15.0266,14.9937,15.0201,118300.0
2009-10-02 13:30:00,22.82,22.83,22.8,22.8,39000.0,15.0266,15.0332,15.0135,15.0135,39000.0
2009-10-02 13:40:00,22.8,22.81,22.78,22.78,73600.0,15.0135,15.0201,15.0003,15.0003,73600.0
2009-10-02 13:50:00,22.79,22.79,22.75,22.78,43900.0,15.0069,15.0069,14.9805,15.0003,43900.0
2009-10-02 14:00:00,22.77,22.77,22.74,22.77,76300.0,14.9937,14.9937,14.974,14.9937,76300.0
2009-10-02 14:10:00,22.78,22.8,22.77,22.8,85600.0,15.0003,15.0135,14.9937,15.0135,85600.0
2009-10-02 14:20:00,22.8,22.81,22.78,22.81,112200.0,15.0135,15.0201,15.0003,15.0201,112200.0
2009-10-02 14:30:00,22.81,22.82,22.79,22.8,44700.0,15.0201,15.0266,15.0069,15.0135,44700.0
2009-10-02 14:40:00,22.79,22.79,22.77,22.78,46900.0,15.0069,15.0069,14.9937,15.0003,46900.0
2009-10-02 14:50:00,22.78,22.8,22.74,22.74,163400.0,15.0003,15.0135,14.974,14.974,163400.0
2009-10-02 15:00:00,22.74,22.77,22.72,22.76,95500.0,14.974,14.9937,14.9608,14.9871,95500.0
2009-10-02 15:10:00,22.75,22.75,22.69,22.69,98400.0,14.9805,14.9805,14.941,14.941,98400.0
2009-10-02 15:20:00,22.7,22.71,22.68,22.68,54100.0,14.9476,14.9542,14.9345,14.9345,54100.0
2009-10-02 15:30:00,22.68,22.71,22.68,22.68,99900.0,14.9345,14.9542,14.9345,14.9345,99900.0
2009-10-02 15:40:00,22.68,22.72,22.67,22.69,154600.0,14.9345,14.9608,14.9279,14.941,154600.0
2009-10-02 15:50:00,22.7,22.71,22.62,22.66,369000.0,14.9476,14.9542,14.8949,14.9213,369000.0
2009-10-05 09:30:00,22.89,22.9,22.67,22.74,232500.0,15.0727,15.0793,14.9279,14.974,232500.0
2009-10-05 09:40:00,22.73,22.89,22.71,22.84,143000.0,14.9674,15.0727,14.9542,15.0398,143000.0
2009-10-05 09:50:00,22.83,22.86,22.77,22.81,131200.0,15.0332,15.053,14.9937,15.0201,131200.0
2009-10-05 10:00:00,22.81,22.87,22.61,22.65,151800.0,15.0201,15.0596,14.8884,14.9147,151800.0
2009-10-05 10:10:00,22.65,22.67,22.58,22.65,132400.0,14.9147,14.9279,14.8686,14.9147,132400.0
2009-10-05 10:20:00,22.66,22.75,22.66,22.75,94600.0,14.9213,14.9805,14.9213,14.9805,94600.0
2009-10-05 10:30:00,22.76,22.9,22.76,22.89,149100.0,14.9871,15.0793,14.9871,15.0727,149100.0
2009-10-05 10:40:00,22.89,23.02,22.88,23.0,170100.0,15.0727,15.1583,15.0662,15.1452,170100.0
2009-10-05 10:50:00,23.01,23.08,22.96,23.08,105700.0,15.1518,15.1978,15.1188,15.1978,105700.0
2009-10-05 11:00:00,23.09,23.11,23.04,23.04,85100.0,15.2044,15.2176,15.1715,15.1715,85100.0
2009-10-05 11:10:00,23.04,23.04,22.99,22.99,61300.0,15.1715,15.1715,15.1386,15.1386,61300.0
2009-10-05 11:20:00,23.0,23.03,22.98,22.99,95100.0,15.1452,15.1649,15.132,15.1386,95100.0
2009-10-05 11:30:00,22.98,23.02,22.93,22.93,42600.0,15.132,15.1583,15.0991,15.0991,42600.0
2009-10-05 11:40:00,22.92,22.92,22.85,22.85,58900.0,15.0925,15.0925,15.0464,15.0464,58900.0
2009-10-05 11:50:00,22.86,22.94,22.86,22.89,57100.0,15.053,15.1057,15.053,15.0727,57100.0
2009-10-05 12:00:00,22.89,22.9,22.88,22.88,58900.0,15.0727,15.0793,15.0662,15.0662,58900.0
2009-10-05 12:10:00,22.87,22.88,22.86,22.88,14600.0,15.0596,15.0662,15.053,15.0662,14600.0
2009-10-05 12:20:00,22.87,22.89,22.87,22.87,36400.0,15.0596,15.0727,15.0596,15.0596,36400.0
2009-10-05 12:30:00,22.87,22.89,22.86,22.86,18900.0,15.0596,15.0727,15.053,15.053,18900.0
2009-10-05 12:40:00,22.86,22.93,22.86,22.89,37600.0,15.053,15.0991,15.053,15.0727,37600.0
2009-10-05 12:50:00,22.88,22.89,22.85,22.86,21100.0,15.0662,15.0727,15.0464,15.053,21100.0
2009-10-05 13:00:00,22.86,22.89,22.86,22.89,9600.0,15.053,15.0727,15.053,15.0727,9600.0
2009-10-05 13:10:00,22.89,22.92,22.89,22.92,37600.0,15.0727,15.0925,15.0727,15.0925,37600.0
2009-10-05 13:20:00,22.92,22.93,22.9,22.92,17500.0,15.0925,15.0991,15.0793,15.0925,17500.0
2009-10-05 13:30:00,22.91,22.92,22.91,22.92,24900.0,15.0859,15.0925,15.0859,15.0925,24900.0
2009-10-05 13:40:00,22.92,22.94,22.91,22.91,52300.0,15.0925,15.1057,15.0859,15.0859,52300.0
2009-10-05 13:50:00,22.92,22.93,22.91,22.91,7800.0,15.0925,15.0991,15.0859,15.0859,7800.0
2009-10-05 14:00:00,22.91,22.93,22.91,22.91,31500.0,15.0859,15.0991,15.0859,15.0859,31500.0
2009-10-05 14:10:00,22.91,22.91,22.9,22.9,33700.0,15.0859,15.0859,15.0793,15.0793,33700.0
2009-10-05 14:20:00,22.9,22.94,22.89,22.94,77200.0,15.0793,15.1057,15.0727,15.1057,77200.0
2009-10-05 14:30:00,22.95,22.99,22.95,22.98,30600.0,15.1122,15.1386,15.1122,15.132,30600.0
2009-10-05 14:40:00,22.98,23.05,22.96,23.05,104600.0,15.132,15.1781,15.1188,15.1781,104600.0
2009-10-05 14:50:00,23.06,23.09,23.02,23.02,115100.0,15.1847,15.2044,15.1583,15.1583,115100.0
2009-10-05 15:00:00,23.01,23.07,22.99,23.07,136800.0,15.1518,15.1913,15.1386,15.1913,136800.0
2009-10-05 15:10:00,23.08,23.08,23.02,23.03,61400.0,15.1978,15.1978,15.1583,15.1649,61400.0
2009-10-05 15:20:00,23.04,23.05,22.98,22.99,95900.0,15.1715,15.1781,15.132,15.1386,95900.0
2009-10-05 15:30:00,22.99,23.02,22.96,23.01,53000.0,15.1386,15.1583,15.1188,15.1518,53000.0
2009-10-05 15:40:00,23.01,23.02,22.95,23.0,135600.0,15.1518,15.1583,15.1122,15.1452,135600.0
2009-10-05 15:50:00,23.0,23.0,22.94,22.94,288000.0,15.1452,15.1452,15.1057,15.1057,288000.0
2009-10-06 09:30:00,23.16,23.33,23.08,23.32,276200.0,15.2505,15.3625,15.1978,15.3559,276200.0
2009-10-06 09:40:00,23.33,23.37,23.32,23.32,138000.0,15.3625,15.3888,15.3559,15.3559,138000.0
2009-10-06 09:50:00,23.33,23.45,23.33,23.39,152800.0,15.3625,15.4415,15.3625,15.402,152800.0
2009-10-06 10:00:00,23.4,23.53,23.4,23.47,224000.0,15.4086,15.4942,15.4086,15.4547,224000.0
2009-10-06 10:10:00,23.48,23.49,23.46,23.48,84400.0,15.4612,15.4678,15.4481,15.4612,84400.0
2009-10-06 10:20:00,23.48,23.52,23.41,23.41,146200.0,15.4612,15.4876,15.4151,15.4151,146200.0
2009-10-06 10:30:00,23.41,23.43,23.39,23.42,95800.0,15.4151,15.4283,15.402,15.4217,95800.0
2009-10-06 10:40:00,23.41,23.47,23.41,23.43,37300.0,15.4151,15.4547,15.4151,15.4283,37300.0
2009-10-06 10:50:00,23.42,23.42,23.39,23.39,32000.0,15.4217,15.4217,15.402,15.402,32000.0
2009-10-06 11:00:00,23.39,23.49,23.35,23.49,134700.0,15.402,15.4678,15.3756,15.4678,134700.0
2009-10-06 11:10:00,23.5,23.54,23.48,23.49,251200.0,15.4744,15.5008,15.4612,15.4678,251200.0
2009-10-06 11:20:00,23.48,23.56,23.47,23.55,146800.0,15.4612,15.5139,15.4547,15.5073,146800.0
2009-10-06 11:30:00,23.54,23.55,23.51,23.51,55300.0,15.5008,15.5073,15.481,15.481,55300.0
2009-10-06 11:40:00,23.5,23.5,23.43,23.46,85500.0,15.4744,15.4744,15.4283,15.4481,85500.0
2009-10-06 11:50:00,23.46,23.47,23.43,23.46,59900.0,15.4481,15.4547,15.4283,15.4481,59900.0
2009-10-06 12:00:00,23.45,23.51,23.45,23.48,72800.0,15.4415,15.481,15.4415,15.4612,72800.0
2009-10-06 12:10:00,23.47,23.47,23.42,23.46,93300.0,15.4547,15.4547,15.4217,15.4481,93300.0
2009-10-06 12:20:00,23.47,23.47,23.43,23.44,59100.0,15.4547,15.4547,15.4283,15.4349,59100.0
2009-10-06 12:30:00,23.44,23.47,23.43,23.46,38800.0,15.4349,15.4547,15.4283,15.4481,38800.0
2009-10-06 12:40:00,23.45,23.46,23.42,23.42,18000.0,15.4415,15.4481,15.4217,15.4217,18000.0
2009-10-06 12:50:00,23.41,23.42,23.39,23.39,48400.0,15.4151,15.4217,15.402,15.402,48400.0
2009-10-06 13:00:00,23.38,23.38,23.28,23.29,131100.0,15.3954,15.3954,15.3295,15.3361,131100.0
2009-10-06 13:10:00,23.29,23.33,23.29,23.33,22600.0,15.3361,15.3625,15.3361,15.3625,22600.0
2009-10-06 13:20:00,23.34,23.36,23.34,23.36,16400.0,15.3691,15.3822,15.3691,15.3822,16400.0
2009-10-06 13:30:00,23.36,23.36,23.32,23.32,27900.0,15.3822,15.3822,15.3559,15.3559,27900.0
2009-10-06 13:40:00,23.32,23.33,23.26,23.32,102500.0,15.3559,15.3625,15.3164,15.3559,102500.0
2009-10-06 13:50:00,23.32,23.32,23.2,23.22,151700.0,15.3559,15.3559,15.2769,15.29,151700.0
2009-10-06 14:00:00,23.22,23.23,23.15,23.17,100200.0,15.29,15.2966,15.2439,15.2571,100200.0
2009-10-06 14:10:00,23.16,23.21,23.13,23.19,187100.0,15.2505,15.2835,15.2308,15.2703,187100.0
2009-10-06 14:20:00,23.19,23.19,23.1,23.15,114900.0,15.2703,15.2703,15.211,15.2439,114900.0
2009-10-06 14:30:00,23.15,23.23,23.13,23.23,105400.0,15.2439,15.2966,15.2308,15.2966,105400.0
2009-10-06 14:40:00,23.23,23.26,23.2,23.23,68100.0,15.2966,15.3164,15.2769,15.2966,68100.0
2009-10-06 14:50:00,23.23,23.26,23.21,23.24,55300.0,15.2966,15.3164,15.2835,15.3032,55300.0
2009-10-06 15:00:00,23.23,23.28,23.21,23.27,52200.0,15.2966,15.3295,15.2835,15.323,52200.0
2009-10-06 15:10:00,23.27,23.34,23.27,23.32,82700.0,15.323,15.3691,15.323,15.3559,82700.0
2009-10-06 15:20:00,23.31,23.38,23.29,23.36,137300.0,15.3493,15.3954,15.3361,15.3822,137300.0
2009-10-06 15:30:00,23.37,23.4,23.35,23.4,108400.0,15.3888,15.4086,15.3756,15.4086,108400.0
2009-10-06 15:40:00,23.39,23.39,23.32,23.35,164100.0,15.402,15.402,15.3559,15.3756,164100.0
2009-10-06 15:50:00,23.35,23.41,23.31,23.37,186700.0,15.3756,15.4151,15.3493,15.3888,186700.0
2009-10-07 09:30:00,23.48,23.73,23.48,23.67,452600.0,15.4612,15.6259,15.4612,15.5864,452600.0
2009-10-07 09:40:00,23.68,23.7,23.58,23.64,241600.0,15.5929,15.6061,15.5271,15.5666,241600.0
2009-10-07 09:50:00,23.63,23.77,23.61,23.77,209800.0,15.56,15.6522,15.5468,15.6522,209800.0
2009-10-07 10:00:00,23.76,23.77,23.71,23.73,136600.0,15.6456,15.6522,15.6127,15.6259,136600.0
2009-10-07 10:10:00,23.74,23.75,23.69,23.7,136400.0,15.6324,15.639,15.5995,15.6061,136400.0
2009-10-07 10:20:00,23.7,23.7,23.62,23.63,87000.0,15.6061,15.6061,15.5534,15.56,87000.0
2009-10-07 10:30:00,23.62,23.64,23.57,23.62,133600.0,15.5534,15.5666,15.5205,15.5534,133600.0
2009-10-07 10:40:00,23.62,23.63,23.6,23.61,86900.0,15.5534,15.56,15.5403,15.5468,86900.0
2009-10-07 10:50:00,23.62,23.69,23.61,23.69,110400.0,15.5534,15.5995,15.5468,15.5995,110400.0
2009-10-07 11:00:00,23.7,23.71,23.69,23.69,69800.0,15.6061,15.6127,15.5995,15.5995,69800.0
2009-10-07 11:10:00,23.69,23.69,23.66,23.68,75500.0,15.5995,15.5995,15.5798,15.5929,75500.0
2009-10-07 11:20:00,23.67,23.7,23.66,23.66,44600.0,15.5864,15.6061,15.5798,15.5798,44600.0
2009-10-07 11:30:00,23.66,23.67,23.63,23.64,90800.0,15.5798,15.5864,15.56,15.5666,90800.0
2009-10-07 11:40:00,23.64,23.65,23.61,23.63,144300.0,15.5666,15.5732,15.5468,15.56,144300.0
2009-10-07 11:50:00,23.64,23.65,23.61,23.62,82400.0,15.5666,15.5732,15.5468,15.5534,82400.0
2009-10-07 12:00:00,23.62,23.68,23.62,23.67,75000.0,15.5534,15.5929,15.5534,15.5864,75000.0
2009-10-07 12:10:00,23.66,23.66,23.6,23.6,98600.0,15.5798,15.5798,15.5403,15.5403,98600.0
2009-10-07 12:20:00,23.61,23.65,23.61,23.65,29200.0,15.5468,15.5732,15.5468,15.5732,29200.0
2009-10-07 12:30:00,23.64,23.64,23.54,23.54,68400.0,15.5666,15.5666,15.5008,15.5008,68400.0
2009-10-07 12:40:00,23.53,23.6,23.52,23.6,109800.0,15.4942,15.5403,15.4876,15.5403,109800.0
2009-10-07 12:50:00,23.61,23.65,23.61,23.63,57000.0,15.5468,15.5732,15.5468,15.56,57000.0
2009-10-07 13:00:00,23.63,23.63,23.57,23.57,44000.0,15.56,15.56,15.5205,15.5205,44000.0
2009-10-07 13:10:00,23.58,23.58,23.56,23.57,9700.0,15.5271,15.5271,15.5139,15.5205,9700.0
2009-10-07 13:20:00,23.58,23.58,23.57,23.57,22200.0,15.5271,15.5271,15.5205,15.5205,22200.0
2009-10-07 13:30:00,23.57,23.58,23.56,23.58,66700.0,15.5205,15.5271,15.5139,15.5271,66700.0
2009-10-07 13:40:00,23.58,23.58,23.51,23.51,105300.0,15.5271,15.5271,15.481,15.481,105300.0
2009-10-07 13:50:00,23.51,23.52,23.49,23.52,64400.0,15.481,15.4876,15.4678,15.4876,64400.0
2009-10-07 14:00:00,23.52,23.55,23.48,23.48,73100.0,15.4876,15.5073,15.4612,15.4612,73100.0
2009-10-07 14:10:00,23.48,23.48,23.42,23.47,80400.0,15.4612,15.4612,15.4217,15.4547,80400.0
2009-10-07 14:20:00,23.47,23.48,23.44,23.47,59300.0,15.4547,15.4612,15.4349,15.4547,59300.0
2009-10-07 14:30:00,23.48,23.49,23.47,23.49,34700.0,15.4612,15.4678,15.4547,15.4678,34700.0
2009-10-07 14:40:00,23.49,23.56,23.47,23.55,65400.0,15.4678,15.5139,15.4547,15.5073,65400.0
2009-10-07 14:50:00,23.54,23.57,23.53,23.56,90800.0,15.5008,15.5205,15.4942,15.5139,90800.0
2009-10-07 15:00:00,23.56,23.56,23.48,23.49,165400.0,15.5139,15.5139,15.4612,15.4678,165400.0
2009-10-07 15:10:00,23.5,23.53,23.48,23.5,74900.0,15.4744,15.4942,15.4612,15.4744,74900.0
2009-10-07 15:20:00,23.5,23.56,23.48,23.54,138500.0,15.4744,15.5139,15.4612,15.5008,138500.0
2009-10-07 15:30:00,23.54,23.57,23.53,23.56,66800.0,15.5008,15.5205,15.4942,15.5139,66800.0
2009-10-07 15:40:00,23.57,23.58,23.54,23.57,96500.0,15.5205,15.5271,15.5008,15.5205,96500.0
2009-10-07 15:50:00,23.57,23.61,23.55,23.61,264600.0,15.5205,15.5468,15.5073,15.5468,264600.0
2009-10-08 09:30:00,23.84,23.87,23.69,23.83,240500.0,15.6983,15.7181,15.5995,15.6917,240500.0
2009-10-08 09:40:00,23.82,23.86,23.77,23.81,86900.0,15.6851,15.7115,15.6522,15.6785,86900.0
2009-10-08 09:50:00,23.81,23.81,23.71,23.75,158200.0,15.6785,15.6785,15.6127,15.639,158200.0
2009-10-08 10:00:00,23.74,23.75,23.58,23.62,227700.0,15.6324,15.639,15.5271,15.5534,227700.0
2009-10-08 10:10:00,23.62,23.63,23.57,23.6,119300.0,15.5534,15.56,15.5205,15.5403,119300.0
2009-10-08 10:20:00,23.6,23.65,23.56,23.62,90500.0,15.5403,15.5732,15.5139,15.5534,90500.0
2009-10-08 10:30:00,23.63,23.67,23.63,23.66,61000.0,15.56,15.5864,15.56,15.5798,61000.0
2009-10-08 10:40:00,23.66,23.66,23.63,23.63,64600.0,15.5798,15.5798,15.56,15.56,64600.0
2009-10-08 10:50:00,23.62,23.68,23.62,23.68,46900.0,15.5534,15.5929,15.5534,15.5929,46900.0
2009-10-08 11:00:00,23.68,23.69,23.61,23.63,84400.0,15.5929,15.5995,15.5468,15.56,84400.0
2009-10-08 11:10:00,23.64,23.69,23.64,23.69,35100.0,15.5666,15.5995,15.5666,15.5995,35100.0
2009-10-08 11:20:00,23.69,23.8,23.68,23.79,113400.0,15.5995,15.672,15.5929,15.6654,113400.0
2009-10-08 11:30:00,23.8,23.84,23.8,23.81,110900.0,15.672,15.6983,15.672,15.6785,110900.0
2009-10-08 11:40:00,23.81,23.85,23.79,23.79,99600.0,15.6785,15.7049,15.6654,15.6654,99600.0
2009-10-08 11:50:00,23.79,23.8,23.77,23.78,83600.0,15.6654,15.672,15.6522,15.6588,83600.0
2009-10-08 12:00:00,23.78,23.78,23.75,23.76,59000.0,15.6588,15.6588,15.639,15.6456,59000.0
2009-10-08 12:10:00,23.76,23.84,23.76,23.84,71000.0,15.6456,15.6983,15.6456,15.6983,71000.0
2009-10-08 12:20:00,23.83,23.88,23.82,23.88,173700.0,15.6917,15.7246,15.6851,15.7246,173700.0
2009-10-08 12:30:00,23.88,23.91,23.86,23.88,185000.0,15.7246,15.7444,15.7115,15.7246,185000.0
2009-10-08 12:40:00,23.88,23.89,23.86,23.87,143500.0,15.7246,15.7312,15.7115,15.7181,143500.0
2009-10-08 12:50:00,23.86,23.89,23.86,23.88,78900.0,15.7115,15.7312,15.7115,15.7246,78900.0
2009-10-08 13:00:00,23.87,23.87,23.77,23.79,146800.0,15.7181,15.7181,15.6522,15.6654,146800.0
2009-10-08 13:10:00,23.79,23.79,23.75,23.77,54200.0,15.6654,15.6654,15.639,15.6522,54200.0
2009-10-08 13:20:00,23.76,23.78,23.75,23.78,72900.0,15.6456,15.6588,15.639,15.6588,72900.0
2009-10-08 13:30:00,23.77,23.77,23.71,23.71,70400.0,15.6522,15.6522,15.6127,15.6127,70400.0
2009-10-08 13:40:00,23.71,23.78,23.71,23.74,124700.0,15.6127,15.6588,15.6127,15.6324,124700.0
2009-10-08 13:50:00,23.74,23.78,23.72,23.76,55200.0,15.6324,15.6588,15.6193,15.6456,55200.0
2009-10-08 14:00:00,23.76,23.76,23.73,23.74,41600.0,15.6456,15.6456,15.6259,15.6324,41600.0
2009-10-08 14:10:00,23.75,23.75,23.69,23.71,35200.0,15.639,15.639,15.5995,15.6127,35200.0
2009-10-08 14:20:00,23.72,23.74,23.69,23.71,48300.0,15.6193,15.6324,15.5995,15.6127,48300.0
2009-10-08 14:30:00,23.71,23.75,23.71,23.71,51900.0,15.6127,15.639,15.6127,15.6127,51900.0
2009-10-08 14:40:00,23.71,23.71,23.68,23.71,45700.0,15.6127,15.6127,15.5929,15.6127,45700.0
2009-10-08 14:50:00,23.7,23.76,23.7,23.74,59700.0,15.6061,15.6456,15.6061,15.6324,59700.0
2009-10-08 15:00:00,23.73,23.82,23.73,23.8,137000.0,15.6259,15.6851,15.6259,15.672,137000.0
2009-10-08 15:10:00,23.79,23.79,23.75,23.76,90800.0,15.6654,15.6654,15.639,15.6456,90800.0
2009-10-08 15:20:00,23.76,23.77,23.71,23.71,64100.0,15.6456,15.6522,15.6127,15.6127,64100.0
2009-10-08 15:30:00,23.7,23.72,23.63,23.64,113300.0,15.6061,15.6193,15.56,15.5666,113300.0
2009-10-08 15:40:00,23.64,23.71,23.63,23.7,137600.0,15.5666,15.6127,15.56,15.6061,137600.0
2009-10-08 15:50:00,23.7,23.71,23.64,23.66,181500.0,15.6061,15.6127,15.5666,15.5798,181500.0
2009-10-09 09:30:00,23.64,23.69,23.51,23.64,227600.0,15.5666,15.5995,15.481,15.5666,227600.0
2009-10-09 09:40:00,23.63,23.85,23.61,23.85,344400.0,15.56,15.7049,15.5468,15.7049,344400.0
2009-10-09 09:50:00,23.86,23.87,23.82,23.85,146800.0,15.7115,15.7181,15.6851,15.7049,146800.0
2009-10-09 10:00:00,23.86,23.86,23.82,23.83,100300.0,15.7115,15.7115,15.6851,15.6917,100300.0
2009-10-09 10:10:00,23.83,23.95,23.83,23.94,220400.0,15.6917,15.7707,15.6917,15.7641,220400.0
2009-10-09 10:20:00,23.94,23.96,23.86,23.96,127700.0,15.7641,15.7773,15.7115,15.7773,127700.0
2009-10-09 10:30:00,23.97,23.99,23.97,23.97,108300.0,15.7839,15.7971,15.7839,15.7839,108300.0
2009-10-09 10:40:00,23.97,23.98,23.95,23.97,95400.0,15.7839,15.7905,15.7707,15.7839,95400.0
2009-10-09 10:50:00,23.98,23.99,23.97,23.99,149300.0,15.7905,15.7971,15.7839,15.7971,149300.0
2009-10-09 11:00:00,23.99,24.0,23.97,23.99,199800.0,15.7971,15.8037,15.7839,15.7971,199800.0
2009-10-09 11:10:00,23.98,24.0,23.96,23.97,118100.0,15.7905,15.8037,15.7773,15.7839,118100.0
2009-10-09 11:20:00,23.98,24.02,23.98,24.0,187600.0,15.7905,15.8168,15.7905,15.8037,187600.0
2009-10-09 11:30:00,24.0,24.05,23.98,24.03,216000.0,15.8037,15.8366,15.7905,15.8234,216000.0
2009-10-09 11:40:00,24.04,24.08,24.04,24.04,219100.0,15.83,15.8563,15.83,15.83,219100.0
2009-10-09 11:50:00,24.04,24.06,24.03,24.04,22400.0,15.83,15.8432,15.8234,15.83,22400.0
2009-10-09 12:00:00,24.03,24.07,24.03,24.05,65600.0,15.8234,15.8497,15.8234,15.8366,65600.0
2009-10-09 12:10:00,24.04,24.05,23.99,23.99,112500.0,15.83,15.8366,15.7971,15.7971,112500.0
2009-10-09 12:20:00,24.0,24.01,23.99,24.0,18400.0,15.8037,15.8102,15.7971,15.8037,18400.0
2009-10-09 12:30:00,23.99,23.99,23.93,23.93,108200.0,15.7971,15.7971,15.7576,15.7576,108200.0
2009-10-09 12:40:00,23.93,23.93,23.88,23.93,89200.0,15.7576,15.7576,15.7246,15.7576,89200.0
2009-10-09 12:50:00,23.94,23.95,23.91,23.92,77800.0,15.7641,15.7707,15.7444,15.751,77800.0
2009-10-09 13:00:00,23.93,23.93,23.92,23.93,7900.0,15.7576,15.7576,15.751,15.7576,7900.0
2009-10-09 13:10:00,23.93,24.06,23.93,24.04,180500.0,15.7576,15.8432,15.7576,15.83,180500.0
2009-10-09 13:20:00,24.04,24.06,24.03,24.03,157400.0,15.83,15.8432,15.8234,15.8234,157400.0
2009-10-09 13:30:00,24.03,24.03,23.96,23.96,95000.0,15.8234,15.8234,15.7773,15.7773,95000.0
2009-10-09 13:40:00,23.95,23.96,23.95,23.96,63100.0,15.7707,15.7773,15.7707,15.7773,63100.0
2009-10-09 13:50:00,23.96,24.0,23.95,23.97,71700.0,15.7773,15.8037,15.7707,15.7839,71700.0
2009-10-09 14:00:00,23.97,23.98,23.96,23.96,6000.0,15.7839,15.7905,15.7773,15.7773,6000.0
2009-10-09 14:10:00,23.97,23.99,23.95,23.95,53600.0,15.7839,15.7971,15.7707,15.7707,53600.0
2009-10-09 14:20:00,23.96,23.97,23.93,23.93,53100.0,15.7773,15.7839,15.7576,15.7576,53100.0
2009-10-09 14:30:00,23.94,23.96,23.94,23.96,43400.0,15.7641,15.7773,15.7641,15.7773,43400.0
2009-10-09 14:40:00,23.97,24.0,23.97,23.99,72300.0,15.7839,15.8037,15.7839,15.7971,72300.0
2009-10-09 14:50:00,23.99,24.02,23.99,24.02,36500.0,15.7971,15.8168,15.7971,15.8168,36500.0
2009-10-09 15:00:00,24.02,24.05,24.01,24.03,168400.0,15.8168,15.8366,15.8102,15.8234,168400.0
2009-10-09 15:10:00,24.04,24.06,24.03,24.03,71400.0,15.83,15.8432,15.8234,15.8234,71400.0
2009-10-09 15:20:00,24.03,24.06,24.01,24.05,93100.0,15.8234,15.8432,15.8102,15.8366,93100.0
2009-10-09 15:30:00,24.05,24.06,23.99,23.99,107700.0,15.8366,15.8432,15.7971,15.7971,107700.0
2009-10-09 15:40:00,23.99,24.0,23.97,24.0,102100.0,15.7971,15.8037,15.7839,15.8037,102100.0
2009-10-09 15:50:00,24.0,24.06,24.0,24.04,204800.0,15.8037,15.8432,15.8037,15.83,204800.0
2009-10-12 09:30:00,24.08,24.22,24.07,24.09,192300.0,15.8563,15.9485,15.8497,15.8629,192300.0
2009-10-12 09:40:00,24.1,24.11,23.96,23.99,166000.0,15.8695,15.8761,15.7773,15.7971,166000.0
2009-10-12 09:50:00,23.99,24.17,23.97,24.17,181000.0,15.7971,15.9156,15.7839,15.9156,181000.0
2009-10-12 10:00:00,24.16,24.19,24.15,24.17,54600.0,15.909,15.9288,15.9024,15.9156,54600.0
2009-10-12 10:10:00,24.17,24.18,24.12,24.12,92300.0,15.9156,15.9222,15.8827,15.8827,92300.0
2009-10-12 10:20:00,24.11,24.17,24.1,24.15,85700.0,15.8761,15.9156,15.8695,15.9024,85700.0
2009-10-12 10:30:00,24.14,24.16,24.12,24.12,59900.0,15.8958,15.909,15.8827,15.8827,59900.0
2009-10-12 10:40:00,24.12,24.15,24.11,24.11,79200.0,15.8827,15.9024,15.8761,15.8761,79200.0
2009-10-12 10:50:00,24.11,24.12,24.09,24.1,44700.0,15.8761,15.8827,15.8629,15.8695,44700.0
2009-10-12 11:00:00,24.09,24.09,24.03,24.06,73800.0,15.8629,15.8629,15.8234,15.8432,73800.0
2009-10-12 11:10:00,24.07,24.07,24.04,24.04,61700.0,15.8497,15.8497,15.83,15.83,61700.0
2009-10-12 11:20:00,24.04,24.04,24.0,24.0,74300.0,15.83,15.83,15.8037,15.8037,74300.0
2009-10-12 11:30:00,24.0,24.0,23.99,23.99,15400.0,15.8037,15.8037,15.7971,15.7971,15400.0
2009-10-12 11:40:00,24.0,24.0,23.96,23.96,31400.0,15.8037,15.8037,15.7773,15.7773,31400.0
2009-10-12 11:50:00,23.96,23.96,23.95,23.95,16300.0,15.7773,15.7773,15.7707,15.7707,16300.0
2009-10-12 12:00:00,23.96,23.96,23.92,23.92,24600.0,15.7773,15.7773,15.751,15.751,24600.0
2009-10-12 12:10:00,23.92,23.94,23.92,23.92,104400.0,15.751,15.7641,15.751,15.751,104400.0
2009-10-12 12:20:00,23.91,23.91,23.83,23.83,101400.0,15.7444,15.7444,15.6917,15.6917,101400.0
2009-10-12 12:30:00,23.83,23.89,23.83,23.89,43400.0,15.6917,15.7312,15.6917,15.7312,43400.0
2009-10-12 12:40:00,23.89,23.89,23.87,23.88,19200.0,15.7312,15.7312,15.7181,15.7246,19200.0
2009-10-12 12:50:00,23.88,23.88,23.86,23.86,30300.0,15.7246,15.7246,15.7115,15.7115,30300.0
2009-10-12 13:00:00,23.86,23.86,23.82,23.83,77600.0,15.7115,15.7115,15.6851,15.6917,77600.0
2009-10-12 13:10:00,23.84,23.85,23.84,23.84,6300.0,15.6983,15.7049,15.6983,15.6983,6300.0
2009-10-12 13:20:00,23.85,23.86,23.83,23.83,116400.0,15.7049,15.7115,15.6917,15.6917,116400.0
2009-10-12 13:30:00,23.84,23.88,23.83,23.87,50900.0,15.6983,15.7246,15.6917,15.7181,50900.0
2009-10-12 13:40:00,23.86,23.86,23.83,23.83,72000.0,15.7115,15.7115,15.6917,15.6917,72000.0
2009-10-12 13:50:00,23.83,23.86,23.82,23.84,157000.0,15.6917,15.7115,15.6851,15.6983,157000.0
2009-10-12 14:00:00,23.84,23.84,23.78,23.8,49600.0,15.6983,15.6983,15.6588,15.672,49600.0
2009-10-12 14:10:00,23.79,23.79,23.72,23.75,78900.0,15.6654,15.6654,15.6193,15.639,78900.0
2009-10-12 14:20:00,23.76,23.77,23.69,23.72,59800.0,15.6456,15.6522,15.5995,15.6193,59800.0
2009-10-12 14:30:00,23.71,23.71,23.63,23.65,146700.0,15.6127,15.6127,15.56,15.5732,146700.0
2009-10-12 14:40:00,23.66,23.68,23.63,23.64,69400.0,15.5798,15.5929,15.56,15.5666,69400.0
2009-10-12 14:50:00,23.64,23.69,23.64,23.69,207100.0,15.5666,15.5995,15.5666,15.5995,207100.0
2009-10-12 15:00:00,23.69,23.73,23.68,23.69,102500.0,15.5995,15.6259,15.5929,15.5995,102500.0
2009-10-12 15:10:00,23.7,23.72,23.69,23.7,25600.0,15.6061,15.6193,15.5995,15.6061,25600.0
2009-10-12 15:20:00,23.7,23.73,23.7,23.73,55100.0,15.6061,15.6259,15.6061,15.6259,55100.0
2009-10-12 15:30:00,23.74,23.78,23.72,23.72,55500.0,15.6324,15.6588,15.6193,15.6193,55500.0
2009-10-12 15:40:00,23.73,23.74,23.71,23.73,43600.0,15.6259,15.6324,15.6127,15.6259,43600.0
2009-10-12 15:50:00,23.74,23.8,23.74,23.8,249500.0,15.6324,15.672,15.6324,15.672,249500.0
2009-10-13 09:30:00,23.59,24.09,23.57,24.09,602500.0,15.5337,15.8629,15.5205,15.8629,602500.0
2009-10-13 09:40:00,24.1,24.1,23.97,23.99,210000.0,15.8695,15.8695,15.7839,15.7971,210000.0
2009-10-13 09:50:00,23.99,24.0,23.85,23.86,187100.0,15.7971,15.8037,15.7049,15.7115,187100.0
2009-10-13 10:00:00,23.86,23.86,23.73,23.84,166400.0,15.7115,15.7115,15.6259,15.6983,166400.0
2009-10-13 10:10:00,23.84,23.98,23.82,23.96,188900.0,15.6983,15.7905,15.6851,15.7773,188900.0
2009-10-13 10:20:00,23.97,24.1,23.97,24.1,261600.0,15.7839,15.8695,15.7839,15.8695,261600.0
2009-10-13 10:30:00,24.1,24.12,24.02,24.02,136300.0,15.8695,15.8827,15.8168,15.8168,136300.0
2009-10-13 10:40:00,24.01,24.04,23.97,23.99,193500.0,15.8102,15.83,15.7839,15.7971,193500.0
2009-10-13 10:50:00,23.99,23.99,23.96,23.96,37800.0,15.7971,15.7971,15.7773,15.7773,37800.0
2009-10-13 11:00:00,23.96,23.97,23.93,23.94,68100.0,15.7773,15.7839,15.7576,15.7641,68100.0
2009-10-13 11:10:00,23.95,23.97,23.9,23.91,65600.0,15.7707,15.7839,15.7378,15.7444,65600.0
2009-10-13 11:20:00,23.91,23.94,23.9,23.92,80700.0,15.7444,15.7641,15.7378,15.751,80700.0
2009-10-13 11:30:00,23.93,23.96,23.92,23.96,78500.0,15.7576,15.7773,15.751,15.7773,78500.0
2009-10-13 11:40:00,23.96,24.0,23.94,23.97,152700.0,15.7773,15.8037,15.7641,15.7839,152700.0
2009-10-13 11:50:00,23.97,24.03,23.97,24.02,78100.0,15.7839,15.8234,15.7839,15.8168,78100.0
2009-10-13 12:00:00,24.02,24.03,23.98,24.0,79100.0,15.8168,15.8234,15.7905,15.8037,79100.0
2009-10-13 12:10:00,24.0,24.05,24.0,24.04,168600.0,15.8037,15.8366,15.8037,15.83,168600.0
2009-10-13 12:20:00,24.04,24.05,23.96,23.96,61900.0,15.83,15.8366,15.7773,15.7773,61900.0
2009-10-13 12:30:00,23.97,23.97,23.95,23.96,13600.0,15.7839,15.7839,15.7707,15.7773,13600.0
2009-10-13 12:40:00,23.96,23.96,23.94,23.94,29200.0,15.7773,15.7773,15.7641,15.7641,29200.0
2009-10-13 12:50:00,23.94,23.98,23.94,23.95,86900.0,15.7641,15.7905,15.7641,15.7707,86900.0
2009-10-13 13:00:00,23.94,23.96,23.94,23.95,67900.0,15.7641,15.7773,15.7641,15.7707,67900.0
2009-10-13 13:10:00,23.95,23.96,23.94,23.96,193000.0,15.7707,15.7773,15.7641,15.7773,193000.0
2009-10-13 13:20:00,23.96,23.96,23.92,23.95,45700.0,15.7773,15.7773,15.751,15.7707,45700.0
2009-10-13 13:30:00,23.94,23.94,23.89,23.89,90000.0,15.7641,15.7641,15.7312,15.7312,90000.0
2009-10-13 13:40:00,23.89,23.9,23.85,23.86,43100.0,15.7312,15.7378,15.7049,15.7115,43100.0
2009-10-13 13:50:00,23.86,23.9,23.86,23.89,29000.0,15.7115,15.7378,15.7115,15.7312,29000.0
2009-10-13 14:00:00,23.89,23.9,23.83,23.86,56300.0,15.7312,15.7378,15.6917,15.7115,56300.0
2009-10-13 14:10:00,23.85,23.88,23.84,23.87,62500.0,15.7049,15.7246,15.6983,15.7181,62500.0
2009-10-13 14:20:00,23.87,23.88,23.85,23.87,80000.0,15.7181,15.7246,15.7049,15.7181,80000.0
2009-10-13 14:30:00,23.86,23.86,23.85,23.86,38600.0,15.7115,15.7115,15.7049,15.7115,38600.0
2009-10-13 14:40:00,23.86,23.89,23.85,23.88,39100.0,15.7115,15.7312,15.7049,15.7246,39100.0
2009-10-13 14:50:00,23.88,23.9,23.84,23.89,117100.0,15.7246,15.7378,15.6983,15.7312,117100.0
2009-10-13 15:00:00,23.89,23.92,23.86,23.9,78500.0,15.7312,15.751,15.7115,15.7378,78500.0
2009-10-13 15:10:00,23.9,23.96,23.89,23.95,45500.0,15.7378,15.7773,15.7312,15.7707,45500.0
2009-10-13 15:20:00,23.95,23.98,23.94,23.97,116400.0,15.7707,15.7905,15.7641,15.7839,116400.0
2009-10-13 15:30:00,23.97,23.97,23.87,23.88,191000.0,15.7839,15.7839,15.7181,15.7246,191000.0
2009-10-13 15:40:00,23.88,23.89,23.84,23.87,229900.0,15.7246,15.7312,15.6983,15.7181,229900.0
2009-10-13 15:50:00,23.86,23.91,23.81,23.85,407200.0,15.7115,15.7444,15.6785,15.7049,407200.0
2009-10-14 09:30:00,24.26,24.49,24.24,24.34,322300.0,15.9749,16.1263,15.9617,16.0275,322300.0
2009-10-14 09:40:00,24.34,24.35,24.24,24.25,182300.0,16.0275,16.0341,15.9617,15.9683,182300.0
2009-10-14 09:50:00,24.25,24.33,24.18,24.33,278600.0,15.9683,16.021,15.9222,16.021,278600.0
2009-10-14 10:00:00,24.33,24.4,24.3,24.37,307300.0,16.021,16.0671,16.0012,16.0473,307300.0
2009-10-14 10:10:00,24.37,24.47,24.37,24.42,150800.0,16.0473,16.1131,16.0473,16.0802,150800.0
2009-10-14 10:20:00,24.42,24.42,24.36,24.37,113500.0,16.0802,16.0802,16.0407,16.0473,113500.0
2009-10-14 10:30:00,24.38,24.43,24.36,24.43,173200.0,16.0539,16.0868,16.0407,16.0868,173200.0
2009-10-14 10:40:00,24.43,24.45,24.41,24.45,114200.0,16.0868,16.1,16.0736,16.1,114200.0
2009-10-14 10:50:00,24.45,24.45,24.37,24.37,99400.0,16.1,16.1,16.0473,16.0473,99400.0
2009-10-14 11:00:00,24.38,24.42,24.38,24.4,101900.0,16.0539,16.0802,16.0539,16.0671,101900.0
2009-10-14 11:10:00,24.41,24.44,24.39,24.39,55300.0,16.0736,16.0934,16.0605,16.0605,55300.0
2009-10-14 11:20:00,24.4,24.43,24.37,24.41,128400.0,16.0671,16.0868,16.0473,16.0736,128400.0
2009-10-14 11:30:00,24.41,24.43,24.37,24.37,102200.0,16.0736,16.0868,16.0473,16.0473,102200.0
2009-10-14 11:40:00,24.36,24.36,24.33,24.35,64000.0,16.0407,16.0407,16.021,16.0341,64000.0
2009-10-14 11:50:00,24.35,24.35,24.3,24.3,86900.0,16.0341,16.0341,16.0012,16.0012,86900.0
2009-10-14 12:00:00,24.31,24.31,24.29,24.29,121400.0,16.0078,16.0078,15.9946,15.9946,121400.0
2009-10-14 12:10:00,24.3,24.3,24.28,24.28,9500.0,16.0012,16.0012,15.988,15.988,9500.0
2009-10-14 12:20:00,24.28,24.35,24.28,24.34,89500.0,15.988,16.0341,15.988,16.0275,89500.0
2009-10-14 12:30:00,24.34,24.34,24.29,24.29,133100.0,16.0275,16.0275,15.9946,15.9946,133100.0
2009-10-14 12:40:00,24.3,24.37,24.3,24.3,149900.0,16.0012,16.0473,16.0012,16.0012,149900.0
2009-10-14 12:50:00,24.3,24.38,24.3,24.37,136800.0,16.0012,16.0539,16.0012,16.0473,136800.0
2009-10-14 13:00:00,24.37,24.48,24.37,24.47,299400.0,16.0473,16.1197,16.0473,16.1131,299400.0
2009-10-14 13:10:00,24.48,24.48,24.44,24.46,76300.0,16.1197,16.1197,16.0934,16.1066,76300.0
2009-10-14 13:20:00,24.45,24.47,24.42,24.45,111900.0,16.1,16.1131,16.0802,16.1,111900.0
2009-10-14 13:30:00,24.44,24.45,24.4,24.4,101800.0,16.0934,16.1,16.0671,16.0671,101800.0
2009-10-14 13:40:00,24.4,24.4,24.38,24.38,38200.0,16.0671,16.0671,16.0539,16.0539,38200.0
2009-10-14 13:50:00,24.38,24.39,24.36,24.38,69700.0,16.0539,16.0605,16.0407,16.0539,69700.0
2009-10-14 14:00:00,24.38,24.41,24.36,24.39,53600.0,16.0539,16.0736,16.0407,16.0605,53600.0
2009-10-14 14:10:00,24.4,24.41,24.35,24.37,83400.0,16.0671,16.0736,16.0341,16.0473,83400.0
2009-10-14 14:20:00,24.37,24.41,24.36,24.37,50100.0,16.0473,16.0736,16.0407,16.0473,50100.0
2009-10-14 14:30:00,24.36,24.36,24.33,24.33,43100.0,16.0407,16.0407,16.021,16.021,43100.0
2009-10-14 14:40:00,24.33,24.33,24.31,24.33,49900.0,16.021,16.021,16.0078,16.021,49900.0
2009-10-14 14:50:00,24.33,24.33,24.29,24.31,72600.0,16.021,16.021,15.9946,16.0078,72600.0
2009-10-14 15:00:00,24.32,24.4,24.32,24.4,176900.0,16.0144,16.0671,16.0144,16.0671,176900.0
2009-10-14 15:10:00,24.39,24.45,24.39,24.44,198800.0,16.0605,16.1,16.0605,16.0934,198800.0
2009-10-14 15:20:00,24.43,24.45,24.39,24.45,301400.0,16.0868,16.1,16.0605,16.1,301400.0
2009-10-14 15:30:00,24.46,24.47,24.44,24.47,141000.0,16.1066,16.1131,16.0934,16.1131,141000.0
2009-10-14 15:40:00,24.47,24.47,24.41,24.42,204400.0,16.1131,16.1131,16.0736,16.0802,204400.0
2009-10-14 15:50:00,24.42,24.43,24.36,24.38,494300.0,16.0802,16.0868,16.0407,16.0539,494300.0
2009-10-15 09:30:00,24.25,24.36,24.2,24.23,270100.0,15.9683,16.0407,15.9354,15.9551,270100.0
2009-10-15 09:40:00,24.23,24.26,24.18,24.25,162700.0,15.9551,15.9749,15.9222,15.9683,162700.0
2009-10-15 09:50:00,24.26,24.35,24.25,24.34,109500.0,15.9749,16.0341,15.9683,16.0275,109500.0
2009-10-15 10:00:00,24.34,24.35,24.29,24.31,143600.0,16.0275,16.0341,15.9946,16.0078,143600.0
2009-10-15 10:10:00,24.31,24.32,24.23,24.27,89400.0,16.0078,16.0144,15.9551,15.9814,89400.0
2009-10-15 10:20:00,24.27,24.28,24.23,24.24,80100.0,15.9814,15.988,15.9551,15.9617,80100.0
2009-10-15 10:30:00,24.23,24.24,24.18,24.18,58700.0,15.9551,15.9617,15.9222,15.9222,58700.0
2009-10-15 10:40:00,24.18,24.19,24.15,24.15,91100.0,15.9222,15.9288,15.9024,15.9024,91100.0
2009-10-15 10:50:00,24.14,24.17,24.09,24.17,123700.0,15.8958,15.9156,15.8629,15.9156,123700.0
2009-10-15 11:00:00,24.17,24.2,24.17,24.2,33800.0,15.9156,15.9354,15.9156,15.9354,33800.0
2009-10-15 11:10:00,24.2,24.2,24.19,24.19,29200.0,15.9354,15.9354,15.9288,15.9288,29200.0
2009-10-15 11:20:00,24.19,24.2,24.17,24.18,53500.0,15.9288,15.9354,15.9156,15.9222,53500.0
2009-10-15 11:30:00,24.18,24.19,24.13,24.15,38700.0,15.9222,15.9288,15.8893,15.9024,38700.0
2009-10-15 11:40:00,24.14,24.14,24.09,24.12,70600.0,15.8958,15.8958,15.8629,15.8827,70600.0
2009-10-15 11:50:00,24.12,24.13,24.06,24.1,92800.0,15.8827,15.8893,15.8432,15.8695,92800.0
2009-10-15 12:00:00,24.11,24.13,24.11,24.13,25900.0,15.8761,15.8893,15.8761,15.8893,25900.0
2009-10-15 12:10:00,24.13,24.15,24.13,24.15,19900.0,15.8893,15.9024,15.8893,15.9024,19900.0
2009-10-15 12:20:00,24.15,24.15,24.09,24.09,38700.0,15.9024,15.9024,15.8629,15.8629,38700.0
2009-10-15 12:30:00,24.09,24.11,24.08,24.11,16100.0,15.8629,15.8761,15.8563,15.8761,16100.0
2009-10-15 12:40:00,24.1,24.12,24.09,24.12,15700.0,15.8695,15.8827,15.8629,15.8827,15700.0
2009-10-15 12:50:00,24.12,24.12,24.1,24.1,38800.0,15.8827,15.8827,15.8695,15.8695,38800.0
2009-10-15 13:00:00,24.1,24.13,24.1,24.13,16200.0,15.8695,15.8893,15.8695,15.8893,16200.0
2009-10-15 13:10:00,24.13,24.14,24.13,24.14,22700.0,15.8893,15.8958,15.8893,15.8958,22700.0
2009-10-15 13:20:00,24.14,24.15,24.14,24.15,2800.0,15.8958,15.9024,15.8958,15.9024,2800.0
2009-10-15 13:30:00,24.15,24.15,24.13,24.15,53900.0,15.9024,15.9024,15.8893,15.9024,53900.0
2009-10-15 13:40:00,24.15,24.16,24.12,24.14,54300.0,15.9024,15.909,15.8827,15.8958,54300.0
2009-10-15 13:50:00,24.14,24.15,24.12,24.13,19900.0,15.8958,15.9024,15.8827,15.8893,19900.0
2009-10-15 14:00:00,24.13,24.16,24.13,24.15,35200.0,15.8893,15.909,15.8893,15.9024,35200.0
2009-10-15 14:10:00,24.15,24.17,24.14,24.17,43300.0,15.9024,15.9156,15.8958,15.9156,43300.0
2009-10-15 14:20:00,24.17,24.17,24.15,24.16,45500.0,15.9156,15.9156,15.9024,15.909,45500.0
2009-10-15 14:30:00,24.16,24.26,24.16,24.22,113300.0,15.909,15.9749,15.909,15.9485,113300.0
2009-10-15 14:40:00,24.22,24.26,24.22,24.24,75400.0,15.9485,15.9749,15.9485,15.9617,75400.0
2009-10-15 14:50:00,24.25,24.27,24.25,24.25,125400.0,15.9683,15.9814,15.9683,15.9683,125400.0
2009-10-15 15:00:00,24.26,24.26,24.22,24.23,96800.0,15.9749,15.9749,15.9485,15.9551,96800.0
2009-10-15 15:10:00,24.24,24.25,24.22,24.22,65300.0,15.9617,15.9683,15.9485,15.9485,65300.0
2009-10-15 15:20:00,24.23,24.25,24.22,24.23,47300.0,15.9551,15.9683,15.9485,15.9551,47300.0
2009-10-15 15:30:00,24.22,24.24,24.21,24.24,80600.0,15.9485,15.9617,15.9419,15.9617,80600.0
2009-10-15 15:40:00,24.24,24.24,24.21,24.23,75700.0,15.9617,15.9617,15.9419,15.9551,75700.0
2009-10-15 15:50:00,24.24,24.36,24.24,24.36,338100.0,15.9617,16.0407,15.9617,16.0407,338100.0
2009-10-16 09:30:00,24.11,24.11,23.95,24.08,123300.0,15.8761,15.8761,15.7707,15.8563,123300.0
2009-10-16 09:40:00,24.08,24.13,24.0,24.0,113100.0,15.8563,15.8893,15.8037,15.8037,113100.0
2009-10-16 09:50:00,23.99,24.0,23.83,23.88,189700.0,15.7971,15.8037,15.6917,15.7246,189700.0
2009-10-16 10:00:00,23.88,23.88,23.75,23.75,139400.0,15.7246,15.7246,15.639,15.639,139400.0
2009-10-16 10:10:00,23.76,23.8,23.71,23.79,81400.0,15.6456,15.672,15.6127,15.6654,81400.0
2009-10-16 10:20:00,23.8,23.8,23.76,23.78,68700.0,15.672,15.672,15.6456,15.6588,68700.0
2009-10-16 10:30:00,23.79,23.88,23.77,23.88,87300.0,15.6654,15.7246,15.6522,15.7246,87300.0
2009-10-16 10:40:00,23.88,23.89,23.83,23.85,83100.0,15.7246,15.7312,15.6917,15.7049,83100.0
2009-10-16 10:50:00,23.85,23.88,23.85,23.88,31500.0,15.7049,15.7246,15.7049,15.7246,31500.0
2009-10-16 11:00:00,23.87,23.92,23.85,23.86,81200.0,15.7181,15.751,15.7049,15.7115,81200.0
2009-10-16 11:10:00,23.85,23.86,23.78,23.83,123600.0,15.7049,15.7115,15.6588,15.6917,123600.0
2009-10-16 11:20:00,23.83,23.83,23.74,23.76,79600.0,15.6917,15.6917,15.6324,15.6456,79600.0
2009-10-16 11:30:00,23.76,23.76,23.73,23.75,79400.0,15.6456,15.6456,15.6259,15.639,79400.0
2009-10-16 11:40:00,23.75,23.78,23.72,23.77,54600.0,15.639,15.6588,15.6193,15.6522,54600.0
2009-10-16 11:50:00,23.78,23.82,23.77,23.81,32000.0,15.6588,15.6851,15.6522,15.6785,32000.0
2009-10-16 12:00:00,23.81,23.83,23.81,23.82,23300.0,15.6785,15.6917,15.6785,15.6851,23300.0
2009-10-16 12:10:00,23.81,23.9,23.81,23.9,82700.0,15.6785,15.7378,15.6785,15.7378,82700.0
2009-10-16 12:20:00,23.89,23.91,23.87,23.9,49200.0,15.7312,15.7444,15.7181,15.7378,49200.0
2009-10-16 12:30:00,23.9,23.9,23.88,23.88,15400.0,15.7378,15.7378,15.7246,15.7246,15400.0
2009-10-16 12:40:00,23.88,23.88,23.84,23.87,32600.0,15.7246,15.7246,15.6983,15.7181,32600.0
2009-10-16 12:50:00,23.88,23.9,23.87,23.89,35500.0,15.7246,15.7378,15.7181,15.7312,35500.0
2009-10-16 13:00:00,23.88,23.89,23.86,23.89,22200.0,15.7246,15.7312,15.7115,15.7312,22200.0
2009-10-16 13:10:00,23.89,23.95,23.87,23.95,108600.0,15.7312,15.7707,15.7181,15.7707,108600.0
2009-10-16 13:20:00,23.96,24.04,23.95,24.04,76400.0,15.7773,15.83,15.7707,15.83,76400.0
2009-10-16 13:30:00,24.03,24.05,24.0,24.01,50000.0,15.8234,15.8366,15.8037,15.8102,50000.0
2009-10-16 13:40:00,24.02,24.05,24.0,24.05,57200.0,15.8168,15.8366,15.8037,15.8366,57200.0
2009-10-16 13:50:00,24.05,24.07,24.02,24.03,53700.0,15.8366,15.8497,15.8168,15.8234,53700.0
2009-10-16 14:00:00,24.02,24.02,23.95,23.95,29700.0,15.8168,15.8168,15.7707,15.7707,29700.0
2009-10-16 14:10:00,23.95,24.01,23.95,24.0,108800.0,15.7707,15.8102,15.7707,15.8037,108800.0
2009-10-16 14:20:00,24.0,24.05,24.0,24.02,27400.0,15.8037,15.8366,15.8037,15.8168,27400.0
2009-10-16 14:30:00,24.01,24.03,24.0,24.01,34800.0,15.8102,15.8234,15.8037,15.8102,34800.0
2009-10-16 14:40:00,24.0,24.0,23.98,23.99,119300.0,15.8037,15.8037,15.7905,15.7971,119300.0
2009-10-16 14:50:00,23.99,23.99,23.95,23.95,96900.0,15.7971,15.7971,15.7707,15.7707,96900.0
2009-10-16 15:00:00,23.95,23.98,23.94,23.98,39500.0,15.7707,15.7905,15.7641,15.7905,39500.0
2009-10-16 15:10:00,23.97,24.01,23.94,23.98,63500.0,15.7839,15.8102,15.7641,15.7905,63500.0
2009-10-16 15:20:00,23.98,24.0,23.97,24.0,28400.0,15.7905,15.8037,15.7839,15.8037,28400.0
2009-10-16 15:30:00,24.0,24.04,23.98,24.03,50800.0,15.8037,15.83,15.7905,15.8234,50800.0
2009-10-16 15:40:00,24.04,24.06,24.01,24.01,72100.0,15.83,15.8432,15.8102,15.8102,72100.0
2009-10-16 15:50:00,24.01,24.01,23.96,24.01,202500.0,15.8102,15.8102,15.7773,15.8102,202500.0
2009-10-19 09:30:00,24.13,24.2,23.99,24.17,110100.0,15.8893,15.9354,15.7971,15.9156,110100.0
2009-10-19 09:40:00,24.17,24.24,24.15,24.2,70600.0,15.9156,15.9617,15.9024,15.9354,70600.0
2009-10-19 09:50:00,24.2,24.2,24.01,24.03,35900.0,15.9354,15.9354,15.8102,15.8234,35900.0
2009-10-19 10:00:00,24.03,24.05,23.97,24.05,48700.0,15.8234,15.8366,15.7839,15.8366,48700.0
2009-10-19 10:10:00,24.04,24.06,24.02,24.05,59300.0,15.83,15.8432,15.8168,15.8366,59300.0
2009-10-19 10:20:00,24.05,24.17,24.05,24.17,83300.0,15.8366,15.9156,15.8366,15.9156,83300.0
2009-10-19 10:30:00,24.18,24.2,24.16,24.18,49800.0,15.9222,15.9354,15.909,15.9222,49800.0
2009-10-19 10:40:00,24.18,24.24,24.17,24.24,87800.0,15.9222,15.9617,15.9156,15.9617,87800.0
2009-10-19 10:50:00,24.24,24.25,24.22,24.23,27600.0,15.9617,15.9683,15.9485,15.9551,27600.0
2009-10-19 11:00:00,24.22,24.24,24.21,24.22,35100.0,15.9485,15.9617,15.9419,15.9485,35100.0
2009-10-19 11:10:00,24.22,24.24,24.19,24.22,50200.0,15.9485,15.9617,15.9288,15.9485,50200.0
2009-10-19 11:20:00,24.21,24.25,24.18,24.25,63100.0,15.9419,15.9683,15.9222,15.9683,63100.0
2009-10-19 11:30:00,24.24,24.32,24.24,24.31,189400.0,15.9617,16.0144,15.9617,16.0078,189400.0
2009-10-19 11:40:00,24.31,24.36,24.31,24.35,101500.0,16.0078,16.0407,16.0078,16.0341,101500.0
2009-10-19 11:50:00,24.36,24.44,24.36,24.42,257900.0,16.0407,16.0934,16.0407,16.0802,257900.0
2009-10-19 12:00:00,24.43,24.43,24.4,24.41,35700.0,16.0868,16.0868,16.0671,16.0736,35700.0
2009-10-19 12:10:00,24.41,24.42,24.41,24.42,56200.0,16.0736,16.0802,16.0736,16.0802,56200.0
2009-10-19 12:20:00,24.41,24.41,24.35,24.35,101300.0,16.0736,16.0736,16.0341,16.0341,101300.0
2009-10-19 12:30:00,24.35,24.36,24.29,24.29,94800.0,16.0341,16.0407,15.9946,15.9946,94800.0
2009-10-19 12:40:00,24.29,24.31,24.28,24.29,26800.0,15.9946,16.0078,15.988,15.9946,26800.0
2009-10-19 12:50:00,24.3,24.32,24.26,24.29,49300.0,16.0012,16.0144,15.9749,15.9946,49300.0
2009-10-19 13:00:00,24.28,24.3,24.27,24.3,16300.0,15.988,16.0012,15.9814,16.0012,16300.0
2009-10-19 13:10:00,24.3,24.3,24.26,24.26,26400.0,16.0012,16.0012,15.9749,15.9749,26400.0
2009-10-19 13:20:00,24.26,24.28,24.25,24.27,63100.0,15.9749,15.988,15.9683,15.9814,63100.0
2009-10-19 13:30:00,24.27,24.31,24.26,24.27,35900.0,15.9814,16.0078,15.9749,15.9814,35900.0
2009-10-19 13:40:00,24.27,24.28,24.24,24.24,24200.0,15.9814,15.988,15.9617,15.9617,24200.0
2009-10-19 13:50:00,24.23,24.31,24.23,24.3,39900.0,15.9551,16.0078,15.9551,16.0012,39900.0
2009-10-19 14:00:00,24.3,24.31,24.22,24.22,130500.0,16.0012,16.0078,15.9485,15.9485,130500.0
2009-10-19 14:10:00,24.22,24.27,24.2,24.27,53700.0,15.9485,15.9814,15.9354,15.9814,53700.0
2009-10-19 14:20:00,24.27,24.27,24.23,24.26,32600.0,15.9814,15.9814,15.9551,15.9749,32600.0
2009-10-19 14:30:00,24.26,24.27,24.22,24.22,48000.0,15.9749,15.9814,15.9485,15.9485,48000.0
2009-10-19 14:40:00,24.22,24.22,24.19,24.21,33100.0,15.9485,15.9485,15.9288,15.9419,33100.0
2009-10-19 14:50:00,24.21,24.28,24.21,24.28,81000.0,15.9419,15.988,15.9419,15.988,81000.0
2009-10-19 15:00:00,24.28,24.28,24.23,24.25,55700.0,15.988,15.988,15.9551,15.9683,55700.0
2009-10-19 15:10:00,24.25,24.3,24.23,24.23,48600.0,15.9683,16.0012,15.9551,15.9551,48600.0
2009-10-19 15:20:00,24.22,24.23,24.19,24.19,53900.0,15.9485,15.9551,15.9288,15.9288,53900.0
2009-10-19 15:30:00,24.19,24.24,24.19,24.24,45100.0,15.9288,15.9617,15.9288,15.9617,45100.0
2009-10-19 15:40:00,24.23,24.3,24.21,24.3,83800.0,15.9551,16.0012,15.9419,16.0012,83800.0
2009-10-19 15:50:00,24.3,24.31,24.22,24.22,239400.0,16.0012,16.0078,15.9485,15.9485,239400.0
2009-10-20 09:30:00,24.36,24.5,24.31,24.41,239800.0,16.0407,16.1329,16.0078,16.0736,239800.0
2009-10-20 09:40:00,24.41,24.54,24.38,24.54,251900.0,16.0736,16.1592,16.0539,16.1592,251900.0
2009-10-20 09:50:00,24.53,24.55,24.37,24.4,222100.0,16.1527,16.1658,16.0473,16.0671,222100.0
2009-10-20 10:00:00,24.41,24.44,24.29,24.29,212000.0,16.0736,16.0934,15.9946,15.9946,212000.0
2009-10-20 10:10:00,24.3,24.33,24.18,24.24,207300.0,16.0012,16.021,15.9222,15.9617,207300.0
2009-10-20 10:20:00,24.25,24.32,24.24,24.3,85700.0,15.9683,16.0144,15.9617,16.0012,85700.0
2009-10-20 10:30:00,24.3,24.34,24.25,24.34,80900.0,16.0012,16.0275,15.9683,16.0275,80900.0
2009-10-20 10:40:00,24.33,24.35,24.25,24.26,100200.0,16.021,16.0341,15.9683,15.9749,100200.0
2009-10-20 10:50:00,24.26,24.3,24.25,24.28,101300.0,15.9749,16.0012,15.9683,15.988,101300.0
2009-10-20 11:00:00,24.27,24.29,24.25,24.27,42700.0,15.9814,15.9946,15.9683,15.9814,42700.0
2009-10-20 11:10:00,24.26,24.3,24.25,24.29,61400.0,15.9749,16.0012,15.9683,15.9946,61400.0
2009-10-20 11:20:00,24.3,24.32,24.25,24.25,36300.0,16.0012,16.0144,15.9683,15.9683,36300.0
2009-10-20 11:30:00,24.25,24.27,24.12,24.18,135100.0,15.9683,15.9814,15.8827,15.9222,135100.0
2009-10-20 11:40:00,24.18,24.2,24.15,24.17,150700.0,15.9222,15.9354,15.9024,15.9156,150700.0
2009-10-20 11:50:00,24.17,24.17,24.11,24.14,40700.0,15.9156,15.9156,15.8761,15.8958,40700.0
2009-10-20 12:00:00,24.13,24.15,24.0,24.04,135400.0,15.8893,15.9024,15.8037,15.83,135400.0
2009-10-20 12:10:00,24.04,24.07,24.03,24.06,84400.0,15.83,15.8497,15.8234,15.8432,84400.0
2009-10-20 12:20:00,24.06,24.14,24.06,24.13,99100.0,15.8432,15.8958,15.8432,15.8893,99100.0
2009-10-20 12:30:00,24.13,24.13,24.04,24.05,96000.0,15.8893,15.8893,15.83,15.8366,96000.0
2009-10-20 12:40:00,24.06,24.11,24.05,24.06,69900.0,15.8432,15.8761,15.8366,15.8432,69900.0
2009-10-20 12:50:00,24.07,24.11,24.07,24.09,198400.0,15.8497,15.8761,15.8497,15.8629,198400.0
2009-10-20 13:00:00,24.08,24.14,24.07,24.1,51000.0,15.8563,15.8958,15.8497,15.8695,51000.0
2009-10-20 13:10:00,24.1,24.12,24.1,24.1,52000.0,15.8695,15.8827,15.8695,15.8695,52000.0
2009-10-20 13:20:00,24.1,24.12,24.1,24.1,50500.0,15.8695,15.8827,15.8695,15.8695,50500.0
2009-10-20 13:30:00,24.1,24.11,24.09,24.09,109000.0,15.8695,15.8761,15.8629,15.8629,109000.0
2009-10-20 13:40:00,24.09,24.12,24.07,24.12,43700.0,15.8629,15.8827,15.8497,15.8827,43700.0
2009-10-20 13:50:00,24.12,24.12,24.02,24.03,144300.0,15.8827,15.8827,15.8168,15.8234,144300.0
2009-10-20 14:00:00,24.03,24.05,24.01,24.04,49100.0,15.8234,15.8366,15.8102,15.83,49100.0
2009-10-20 14:10:00,24.05,24.07,24.04,24.07,19500.0,15.8366,15.8497,15.83,15.8497,19500.0
2009-10-20 14:20:00,24.07,24.07,24.02,24.05,117300.0,15.8497,15.8497,15.8168,15.8366,117300.0
2009-10-20 14:30:00,24.05,24.11,24.03,24.11,75500.0,15.8366,15.8761,15.8234,15.8761,75500.0
2009-10-20 14:40:00,24.11,24.11,24.09,24.1,85600.0,15.8761,15.8761,15.8629,15.8695,85600.0
2009-10-20 14:50:00,24.09,24.11,24.08,24.08,67300.0,15.8629,15.8761,15.8563,15.8563,67300.0
2009-10-20 15:00:00,24.08,24.09,24.0,24.0,67700.0,15.8563,15.8629,15.8037,15.8037,67700.0
2009-10-20 15:10:00,24.0,24.02,23.96,23.97,205100.0,15.8037,15.8168,15.7773,15.7839,205100.0
2009-10-20 15:20:00,23.98,24.01,23.98,24.01,124800.0,15.7905,15.8102,15.7905,15.8102,124800.0
2009-10-20 15:30:00,24.01,24.08,24.01,24.04,169600.0,15.8102,15.8563,15.8102,15.83,169600.0
2009-10-20 15:40:00,24.05,24.09,24.05,24.09,147600.0,15.8366,15.8629,15.8366,15.8629,147600.0
2009-10-20 15:50:00,24.08,24.12,24.06,24.11,163500.0,15.8563,15.8827,15.8432,15.8761,163500.0
2009-10-21 09:30:00,24.12,24.32,24.12,24.27,148500.0,15.8827,16.0144,15.8827,15.9814,148500.0
2009-10-21 09:40:00,24.28,24.33,24.23,24.33,143900.0,15.988,16.021,15.9551,16.021,143900.0
2009-10-21 09:50:00,24.33,24.43,24.31,24.43,170900.0,16.021,16.0868,16.0078,16.0868,170900.0
2009-10-21 10:00:00,24.43,24.5,24.41,24.47,267300.0,16.0868,16.1329,16.0736,16.1131,267300.0
2009-10-21 10:10:00,24.47,24.49,24.43,24.44,151200.0,16.1131,16.1263,16.0868,16.0934,151200.0
2009-10-21 10:20:00,24.43,24.44,24.39,24.41,258800.0,16.0868,16.0934,16.0605,16.0736,258800.0
2009-10-21 10:30:00,24.41,24.42,24.37,24.41,137200.0,16.0736,16.0802,16.0473,16.0736,137200.0
2009-10-21 10:40:00,24.42,24.47,24.39,24.39,70500.0,16.0802,16.1131,16.0605,16.0605,70500.0
2009-10-21 10:50:00,24.39,24.41,24.29,24.33,117200.0,16.0605,16.0736,15.9946,16.021,117200.0
2009-10-21 11:00:00,24.33,24.39,24.32,24.38,59700.0,16.021,16.0605,16.0144,16.0539,59700.0
2009-10-21 11:10:00,24.38,24.39,24.33,24.35,58000.0,16.0539,16.0605,16.021,16.0341,58000.0
2009-10-21 11:20:00,24.36,24.36,24.31,24.33,60100.0,16.0407,16.0407,16.0078,16.021,60100.0
2009-10-21 11:30:00,24.32,24.32,24.27,24.32,86400.0,16.0144,16.0144,15.9814,16.0144,86400.0
2009-10-21 11:40:00,24.31,24.31,24.24,24.25,32300.0,16.0078,16.0078,15.9617,15.9683,32300.0
2009-10-21 11:50:00,24.24,24.24,24.19,24.2,65600.0,15.9617,15.9617,15.9288,15.9354,65600.0
2009-10-21 12:00:00,24.2,24.26,24.18,24.26,95900.0,15.9354,15.9749,15.9222,15.9749,95900.0
2009-10-21 12:10:00,24.26,24.26,24.18,24.19,79200.0,15.9749,15.9749,15.9222,15.9288,79200.0
2009-10-21 12:20:00,24.19,24.22,24.18,24.22,41700.0,15.9288,15.9485,15.9222,15.9485,41700.0
2009-10-21 12:30:00,24.22,24.25,24.2,24.22,39700.0,15.9485,15.9683,15.9354,15.9485,39700.0
2009-10-21 12:40:00,24.22,24.26,24.22,24.26,35200.0,15.9485,15.9749,15.9485,15.9749,35200.0
2009-10-21 12:50:00,24.26,24.26,24.22,24.22,18600.0,15.9749,15.9749,15.9485,15.9485,18600.0
2009-10-21 13:00:00,24.23,24.23,24.19,24.21,33000.0,15.9551,15.9551,15.9288,15.9419,33000.0
2009-10-21 13:10:00,24.21,24.26,24.21,24.26,42800.0,15.9419,15.9749,15.9419,15.9749,42800.0
2009-10-21 13:20:00,24.27,24.27,24.22,24.22,43500.0,15.9814,15.9814,15.9485,15.9485,43500.0
2009-10-21 13:30:00,24.21,24.22,24.16,24.2,60100.0,15.9419,15.9485,15.909,15.9354,60100.0
2009-10-21 13:40:00,24.2,24.21,24.18,24.21,38100.0,15.9354,15.9419,15.9222,15.9419,38100.0
2009-10-21 13:50:00,24.21,24.26,24.18,24.26,61900.0,15.9419,15.9749,15.9222,15.9749,61900.0
2009-10-21 14:00:00,24.26,24.26,24.21,24.25,42600.0,15.9749,15.9749,15.9419,15.9683,42600.0
2009-10-21 14:10:00,24.24,24.24,24.15,24.17,28500.0,15.9617,15.9617,15.9024,15.9156,28500.0
2009-10-21 14:20:00,24.17,24.2,24.15,24.18,43400.0,15.9156,15.9354,15.9024,15.9222,43400.0
2009-10-21 14:30:00,24.19,24.21,24.16,24.17,57800.0,15.9288,15.9419,15.909,15.9156,57800.0
2009-10-21 14:40:00,24.17,24.24,24.17,24.23,49200.0,15.9156,15.9617,15.9156,15.9551,49200.0
2009-10-21 14:50:00,24.23,24.23,24.18,24.19,77500.0,15.9551,15.9551,15.9222,15.9288,77500.0
2009-10-21 15:00:00,24.18,24.22,24.17,24.2,59400.0,15.9222,15.9485,15.9156,15.9354,59400.0
2009-10-21 15:10:00,24.2,24.23,24.17,24.18,30000.0,15.9354,15.9551,15.9156,15.9222,30000.0
2009-10-21 15:20:00,24.19,24.19,24.04,24.07,361200.0,15.9288,15.9288,15.83,15.8497,361200.0
2009-10-21 15:30:00,24.07,24.07,23.94,23.99,281600.0,15.8497,15.8497,15.7641,15.7971,281600.0
2009-10-21 15:40:00,24.0,24.02,23.85,23.9,285800.0,15.8037,15.8168,15.7049,15.7378,285800.0
2009-10-21 15:50:00,23.9,23.96,23.9,23.94,281100.0,15.7378,15.7773,15.7378,15.7641,281100.0
2009-10-22 09:30:00,23.9,24.03,23.83,23.98,84500.0,15.7378,15.8234,15.6917,15.7905,84500.0
2009-10-22 09:40:00,23.98,24.09,23.91,23.95,138900.0,15.7905,15.8629,15.7444,15.7707,138900.0
2009-10-22 09:50:00,23.96,24.02,23.9,23.99,105800.0,15.7773,15.8168,15.7378,15.7971,105800.0
2009-10-22 10:00:00,23.99,23.99,23.85,23.89,149100.0,15.7971,15.7971,15.7049,15.7312,149100.0
2009-10-22 10:10:00,23.89,23.92,23.87,23.9,73100.0,15.7312,15.751,15.7181,15.7378,73100.0
2009-10-22 10:20:00,23.9,23.96,23.88,23.92,82400.0,15.7378,15.7773,15.7246,15.751,82400.0
2009-10-22 10:30:00,23.93,23.94,23.86,23.87,88400.0,15.7576,15.7641,15.7115,15.7181,88400.0
2009-10-22 10:40:00,23.88,23.93,23.86,23.87,58500.0,15.7246,15.7576,15.7115,15.7181,58500.0
2009-10-22 10:50:00,23.87,23.94,23.87,23.94,77500.0,15.7181,15.7641,15.7181,15.7641,77500.0
2009-10-22 11:00:00,23.94,23.97,23.9,23.97,108800.0,15.7641,15.7839,15.7378,15.7839,108800.0
2009-10-22 11:10:00,23.97,24.0,23.93,23.94,94700.0,15.7839,15.8037,15.7576,15.7641,94700.0
2009-10-22 11:20:00,23.94,24.03,23.94,24.01,58700.0,15.7641,15.8234,15.7641,15.8102,58700.0
2009-10-22 11:30:00,24.0,24.04,23.97,24.03,54500.0,15.8037,15.83,15.7839,15.8234,54500.0
2009-10-22 11:40:00,24.04,24.11,24.04,24.11,73900.0,15.83,15.8761,15.83,15.8761,73900.0
2009-10-22 11:50:00,24.12,24.12,24.06,24.08,76200.0,15.8827,15.8827,15.8432,15.8563,76200.0
2009-10-22 12:00:00,24.07,24.07,24.04,24.06,37800.0,15.8497,15.8497,15.83,15.8432,37800.0
2009-10-22 12:10:00,24.07,24.07,24.04,24.04,30800.0,15.8497,15.8497,15.83,15.83,30800.0
2009-10-22 12:20:00,24.03,24.03,23.99,24.0,32000.0,15.8234,15.8234,15.7971,15.8037,32000.0
2009-10-22 12:30:00,24.01,24.07,24.01,24.05,87600.0,15.8102,15.8497,15.8102,15.8366,87600.0
2009-10-22 12:40:00,24.04,24.13,24.04,24.1,58200.0,15.83,15.8893,15.83,15.8695,58200.0
2009-10-22 12:50:00,24.11,24.11,24.07,24.07,36200.0,15.8761,15.8761,15.8497,15.8497,36200.0
2009-10-22 13:00:00,24.08,24.12,24.07,24.11,34100.0,15.8563,15.8827,15.8497,15.8761,34100.0
2009-10-22 13:10:00,24.11,24.11,24.08,24.1,31800.0,15.8761,15.8761,15.8563,15.8695,31800.0
2009-10-22 13:20:00,24.1,24.1,24.08,24.09,32500.0,15.8695,15.8695,15.8563,15.8629,32500.0
2009-10-22 13:30:00,24.08,24.08,24.05,24.06,39000.0,15.8563,15.8563,15.8366,15.8432,39000.0
2009-10-22 13:40:00,24.06,24.06,24.0,24.01,61100.0,15.8432,15.8432,15.8037,15.8102,61100.0
2009-10-22 13:50:00,24.01,24.08,24.01,24.08,34100.0,15.8102,15.8563,15.8102,15.8563,34100.0
2009-10-22 14:00:00,24.09,24.13,24.09,24.1,85400.0,15.8629,15.8893,15.8629,15.8695,85400.0
2009-10-22 14:10:00,24.1,24.21,24.1,24.2,131900.0,15.8695,15.9419,15.8695,15.9354,131900.0
2009-10-22 14:20:00,24.21,24.24,24.14,24.14,204100.0,15.9419,15.9617,15.8958,15.8958,204100.0
2009-10-22 14:30:00,24.15,24.2,24.15,24.19,145000.0,15.9024,15.9354,15.9024,15.9288,145000.0
2009-10-22 14:40:00,24.18,24.19,24.14,24.17,54000.0,15.9222,15.9288,15.8958,15.9156,54000.0
2009-10-22 14:50:00,24.16,24.18,24.13,24.13,126400.0,15.909,15.9222,15.8893,15.8893,126400.0
2009-10-22 15:00:00,24.13,24.17,24.12,24.12,95400.0,15.8893,15.9156,15.8827,15.8827,95400.0
2009-10-22 15:10:00,24.13,24.2,24.12,24.18,123800.0,15.8893,15.9354,15.8827,15.9222,123800.0
2009-10-22 15:20:00,24.18,24.24,24.18,24.23,124100.0,15.9222,15.9617,15.9222,15.9551,124100.0
2009-10-22 15:30:00,24.23,24.23,24.16,24.16,100500.0,15.9551,15.9551,15.909,15.909,100500.0
2009-10-22 15:40:00,24.17,24.19,24.15,24.18,116900.0,15.9156,15.9288,15.9024,15.9222,116900.0
2009-10-22 15:50:00,24.18,24.2,24.11,24.18,293500.0,15.9222,15.9354,15.8761,15.9222,293500.0
2009-10-23 09:30:00,24.5,24.52,24.25,24.34,298800.0,16.1329,16.1461,15.9683,16.0275,298800.0
2009-10-23 09:40:00,24.32,24.4,24.26,24.39,166300.0,16.0144,16.0671,15.9749,16.0605,166300.0
2009-10-23 09:50:00,24.39,24.47,24.38,24.43,148800.0,16.0605,16.1131,16.0539,16.0868,148800.0
2009-10-23 10:00:00,24.43,24.49,24.28,24.3,282900.0,16.0868,16.1263,15.988,16.0012,282900.0
2009-10-23 10:10:00,24.31,24.34,24.2,24.34,146800.0,16.0078,16.0275,15.9354,16.0275,146800.0
2009-10-23 10:20:00,24.34,24.43,24.34,24.43,116500.0,16.0275,16.0868,16.0275,16.0868,116500.0
2009-10-23 10:30:00,24.43,24.44,24.35,24.37,132700.0,16.0868,16.0934,16.0341,16.0473,132700.0
2009-10-23 10:40:00,24.36,24.39,24.32,24.34,63700.0,16.0407,16.0605,16.0144,16.0275,63700.0
2009-10-23 10:50:00,24.34,24.34,24.18,24.21,161100.0,16.0275,16.0275,15.9222,15.9419,161100.0
2009-10-23 11:00:00,24.21,24.26,24.18,24.26,85700.0,15.9419,15.9749,15.9222,15.9749,85700.0
2009-10-23 11:10:00,24.26,24.27,24.1,24.12,129600.0,15.9749,15.9814,15.8695,15.8827,129600.0
2009-10-23 11:20:00,24.12,24.13,24.03,24.08,115300.0,15.8827,15.8893,15.8234,15.8563,115300.0
2009-10-23 11:30:00,24.07,24.11,24.05,24.08,61800.0,15.8497,15.8761,15.8366,15.8563,61800.0
2009-10-23 11:40:00,24.08,24.14,24.08,24.14,53800.0,15.8563,15.8958,15.8563,15.8958,53800.0
2009-10-23 11:50:00,24.14,24.19,24.14,24.16,47600.0,15.8958,15.9288,15.8958,15.909,47600.0
2009-10-23 12:00:00,24.16,24.21,24.16,24.16,74900.0,15.909,15.9419,15.909,15.909,74900.0
2009-10-23 12:10:00,24.15,24.15,24.09,24.12,27400.0,15.9024,15.9024,15.8629,15.8827,27400.0
2009-10-23 12:20:00,24.11,24.11,24.09,24.11,22300.0,15.8761,15.8761,15.8629,15.8761,22300.0
2009-10-23 12:30:00,24.1,24.16,24.09,24.16,25500.0,15.8695,15.909,15.8629,15.909,25500.0
2009-10-23 12:40:00,24.16,24.23,24.15,24.23,73800.0,15.909,15.9551,15.9024,15.9551,73800.0
2009-10-23 12:50:00,24.23,24.26,24.22,24.26,235400.0,15.9551,15.9749,15.9485,15.9749,235400.0
2009-10-23 13:00:00,24.25,24.26,24.22,24.23,132300.0,15.9683,15.9749,15.9485,15.9551,132300.0
2009-10-23 13:10:00,24.23,24.26,24.23,24.24,48400.0,15.9551,15.9749,15.9551,15.9617,48400.0
2009-10-23 13:20:00,24.23,24.23,24.14,24.14,73500.0,15.9551,15.9551,15.8958,15.8958,73500.0
2009-10-23 13:30:00,24.13,24.13,24.04,24.04,179400.0,15.8893,15.8893,15.83,15.83,179400.0
2009-10-23 13:40:00,24.05,24.08,24.05,24.08,79700.0,15.8366,15.8563,15.8366,15.8563,79700.0
2009-10-23 13:50:00,24.09,24.14,24.09,24.13,57400.0,15.8629,15.8958,15.8629,15.8893,57400.0
2009-10-23 14:00:00,24.12,24.12,24.06,24.09,69400.0,15.8827,15.8827,15.8432,15.8629,69400.0
2009-10-23 14:10:00,24.1,24.15,24.1,24.15,64700.0,15.8695,15.9024,15.8695,15.9024,64700.0
2009-10-23 14:20:00,24.15,24.18,24.14,24.15,34800.0,15.9024,15.9222,15.8958,15.9024,34800.0
2009-10-23 14:30:00,24.16,24.16,24.11,24.14,23300.0,15.909,15.909,15.8761,15.8958,23300.0
2009-10-23 14:40:00,24.14,24.18,24.14,24.15,62000.0,15.8958,15.9222,15.8958,15.9024,62000.0
2009-10-23 14:50:00,24.15,24.16,24.12,24.14,65700.0,15.9024,15.909,15.8827,15.8958,65700.0
2009-10-23 15:00:00,24.15,24.2,24.13,24.16,192400.0,15.9024,15.9354,15.8893,15.909,192400.0
2009-10-23 15:10:00,24.16,24.22,24.15,24.18,178900.0,15.909,15.9485,15.9024,15.9222,178900.0
2009-10-23 15:20:00,24.19,24.2,24.14,24.15,143200.0,15.9288,15.9354,15.8958,15.9024,143200.0
2009-10-23 15:30:00,24.15,24.15,24.05,24.08,262000.0,15.9024,15.9024,15.8366,15.8563,262000.0
2009-10-23 15:40:00,24.07,24.13,24.05,24.13,142700.0,15.8497,15.8893,15.8366,15.8893,142700.0
2009-10-23 15:50:00,24.13,24.17,24.11,24.16,318100.0,15.8893,15.9156,15.8761,15.909,318100.0
2009-10-26 09:30:00,24.15,24.28,24.09,24.25,158100.0,15.9024,15.988,15.8629,15.9683,158100.0
2009-10-26 09:40:00,24.25,24.39,24.19,24.29,121600.0,15.9683,16.0605,15.9288,15.9946,121600.0
2009-10-26 09:50:00,24.29,24.31,24.25,24.26,138100.0,15.9946,16.0078,15.9683,15.9749,138100.0
2009-10-26 10:00:00,24.26,24.37,24.26,24.32,133600.0,15.9749,16.0473,15.9749,16.0144,133600.0
2009-10-26 10:10:00,24.32,24.36,24.31,24.33,93400.0,16.0144,16.0407,16.0078,16.021,93400.0
2009-10-26 10:20:00,24.32,24.4,24.31,24.36,100800.0,16.0144,16.0671,16.0078,16.0407,100800.0
2009-10-26 10:30:00,24.35,24.37,24.28,24.3,143800.0,16.0341,16.0473,15.988,16.0012,143800.0
2009-10-26 10:40:00,24.31,24.39,24.31,24.39,62200.0,16.0078,16.0605,16.0078,16.0605,62200.0
2009-10-26 10:50:00,24.39,24.39,24.28,24.34,112500.0,16.0605,16.0605,15.988,16.0275,112500.0
2009-10-26 11:00:00,24.33,24.37,24.31,24.36,56100.0,16.021,16.0473,16.0078,16.0407,56100.0
2009-10-26 11:10:00,24.35,24.38,24.27,24.31,63800.0,16.0341,16.0539,15.9814,16.0078,63800.0
2009-10-26 11:20:00,24.3,24.31,24.25,24.25,152800.0,16.0012,16.0078,15.9683,15.9683,152800.0
2009-10-26 11:30:00,24.25,24.25,23.95,24.04,304900.0,15.9683,15.9683,15.7707,15.83,304900.0
2009-10-26 11:40:00,24.04,24.04,23.88,23.89,203800.0,15.83,15.83,15.7246,15.7312,203800.0
2009-10-26 11:50:00,23.89,23.91,23.72,23.74,263300.0,15.7312,15.7444,15.6193,15.6324,263300.0
2009-10-26 12:00:00,23.74,23.8,23.71,23.74,252900.0,15.6324,15.672,15.6127,15.6324,252900.0
2009-10-26 12:10:00,23.74,23.77,23.72,23.76,246800.0,15.6324,15.6522,15.6193,15.6456,246800.0
2009-10-26 12:20:00,23.76,23.79,23.74,23.74,185600.0,15.6456,15.6654,15.6324,15.6324,185600.0
2009-10-26 12:30:00,23.74,23.78,23.71,23.77,77200.0,15.6324,15.6588,15.6127,15.6522,77200.0
2009-10-26 12:40:00,23.77,23.83,23.76,23.77,98900.0,15.6522,15.6917,15.6456,15.6522,98900.0
2009-10-26 12:50:00,23.78,23.84,23.78,23.81,72200.0,15.6588,15.6983,15.6588,15.6785,72200.0
2009-10-26 13:00:00,23.81,23.82,23.78,23.8,108800.0,15.6785,15.6851,15.6588,15.672,108800.0
2009-10-26 13:10:00,23.8,23.8,23.71,23.71,58100.0,15.672,15.672,15.6127,15.6127,58100.0
2009-10-26 13:20:00,23.71,23.73,23.7,23.73,88800.0,15.6127,15.6259,15.6061,15.6259,88800.0
2009-10-26 13:30:00,23.73,23.8,23.71,23.78,73200.0,15.6259,15.672,15.6127,15.6588,73200.0
2009-10-26 13:40:00,23.78,23.82,23.76,23.76,127800.0,15.6588,15.6851,15.6456,15.6456,127800.0
2009-10-26 13:50:00,23.76,23.76,23.71,23.72,76400.0,15.6456,15.6456,15.6127,15.6193,76400.0
2009-10-26 14:00:00,23.71,23.72,23.69,23.71,50300.0,15.6127,15.6193,15.5995,15.6127,50300.0
2009-10-26 14:10:00,23.71,23.73,23.65,23.67,84300.0,15.6127,15.6259,15.5732,15.5864,84300.0
2009-10-26 14:20:00,23.68,23.71,23.66,23.71,77700.0,15.5929,15.6127,15.5798,15.6127,77700.0
2009-10-26 14:30:00,23.71,23.74,23.65,23.72,105400.0,15.6127,15.6324,15.5732,15.6193,105400.0
2009-10-26 14:40:00,23.72,23.72,23.64,23.64,82900.0,15.6193,15.6193,15.5666,15.5666,82900.0
2009-10-26 14:50:00,23.64,23.74,23.64,23.72,66700.0,15.5666,15.6324,15.5666,15.6193,66700.0
2009-10-26 15:00:00,23.72,23.78,23.7,23.71,106500.0,15.6193,15.6588,15.6061,15.6127,106500.0
2009-10-26 15:10:00,23.71,23.75,23.68,23.72,49100.0,15.6127,15.639,15.5929,15.6193,49100.0
2009-10-26 15:20:00,23.72,23.74,23.7,23.71,58200.0,15.6193,15.6324,15.6061,15.6127,58200.0
2009-10-26 15:30:00,23.71,23.75,23.67,23.68,244000.0,15.6127,15.639,15.5864,15.5929,244000.0
2009-10-26 15:40:00,23.68,23.73,23.68,23.72,145900.0,15.5929,15.6259,15.5929,15.6193,145900.0
2009-10-26 15:50:00,23.73,23.75,23.63,23.69,560600.0,15.6259,15.639,15.56,15.5995,560600.0
2009-10-27 09:30:00,23.71,23.95,23.7,23.9,105200.0,15.6127,15.7707,15.6061,15.7378,105200.0
2009-10-27 09:40:00,23.91,23.94,23.73,23.79,138600.0,15.7444,15.7641,15.6259,15.6654,138600.0
2009-10-27 09:50:00,23.8,23.85,23.7,23.7,168500.0,15.672,15.7049,15.6061,15.6061,168500.0
2009-10-27 10:00:00,23.7,23.74,23.47,23.54,354900.0,15.6061,15.6324,15.4547,15.5008,354900.0
2009-10-27 10:10:00,23.54,23.57,23.52,23.54,170400.0,15.5008,15.5205,15.4876,15.5008,170400.0
2009-10-27 10:20:00,23.55,23.65,23.49,23.65,277500.0,15.5073,15.5732,15.4678,15.5732,277500.0
2009-10-27 10:30:00,23.65,23.66,23.59,23.66,99100.0,15.5732,15.5798,15.5337,15.5798,99100.0
2009-10-27 10:40:00,23.66,23.81,23.65,23.77,103600.0,15.5798,15.6785,15.5732,15.6522,103600.0
2009-10-27 10:50:00,23.78,23.79,23.65,23.69,94500.0,15.6588,15.6654,15.5732,15.5995,94500.0
2009-10-27 11:00:00,23.7,23.72,23.64,23.68,88500.0,15.6061,15.6193,15.5666,15.5929,88500.0
2009-10-27 11:10:00,23.68,23.72,23.66,23.67,57300.0,15.5929,15.6193,15.5798,15.5864,57300.0
2009-10-27 11:20:00,23.68,23.72,23.66,23.72,85700.0,15.5929,15.6193,15.5798,15.6193,85700.0
2009-10-27 11:30:00,23.73,23.74,23.67,23.69,67800.0,15.6259,15.6324,15.5864,15.5995,67800.0
2009-10-27 11:40:00,23.69,23.7,23.65,23.7,81300.0,15.5995,15.6061,15.5732,15.6061,81300.0
2009-10-27 11:50:00,23.7,23.73,23.69,23.71,73400.0,15.6061,15.6259,15.5995,15.6127,73400.0
2009-10-27 12:00:00,23.71,23.71,23.63,23.63,83200.0,15.6127,15.6127,15.56,15.56,83200.0
2009-10-27 12:10:00,23.64,23.64,23.59,23.59,40300.0,15.5666,15.5666,15.5337,15.5337,40300.0
2009-10-27 12:20:00,23.6,23.61,23.56,23.56,30400.0,15.5403,15.5468,15.5139,15.5139,30400.0
2009-10-27 12:30:00,23.56,23.59,23.55,23.58,30100.0,15.5139,15.5337,15.5073,15.5271,30100.0
2009-10-27 12:40:00,23.59,23.63,23.59,23.61,52300.0,15.5337,15.56,15.5337,15.5468,52300.0
2009-10-27 12:50:00,23.61,23.61,23.55,23.56,69800.0,15.5468,15.5468,15.5073,15.5139,69800.0
2009-10-27 13:00:00,23.56,23.57,23.5,23.54,65700.0,15.5139,15.5205,15.4744,15.5008,65700.0
2009-10-27 13:10:00,23.54,23.58,23.49,23.49,50500.0,15.5008,15.5271,15.4678,15.4678,50500.0
2009-10-27 13:20:00,23.49,23.5,23.43,23.45,110700.0,15.4678,15.4744,15.4283,15.4415,110700.0
2009-10-27 13:30:00,23.46,23.47,23.43,23.44,108300.0,15.4481,15.4547,15.4283,15.4349,108300.0
2009-10-27 13:40:00,23.43,23.49,23.43,23.49,85900.0,15.4283,15.4678,15.4283,15.4678,85900.0
2009-10-27 13:50:00,23.5,23.52,23.45,23.47,112300.0,15.4744,15.4876,15.4415,15.4547,112300.0
2009-10-27 14:00:00,23.47,23.47,23.41,23.41,127500.0,15.4547,15.4547,15.4151,15.4151,127500.0
2009-10-27 14:10:00,23.41,23.57,23.41,23.56,151300.0,15.4151,15.5205,15.4151,15.5139,151300.0
2009-10-27 14:20:00,23.56,23.6,23.52,23.56,182500.0,15.5139,15.5403,15.4876,15.5139,182500.0
2009-10-27 14:30:00,23.57,23.58,23.51,23.53,75700.0,15.5205,15.5271,15.481,15.4942,75700.0
2009-10-27 14:40:00,23.53,23.58,23.51,23.58,124500.0,15.4942,15.5271,15.481,15.5271,124500.0
2009-10-27 14:50:00,23.58,23.68,23.58,23.62,122600.0,15.5271,15.5929,15.5271,15.5534,122600.0
2009-10-27 15:00:00,23.63,23.64,23.58,23.59,159000.0,15.56,15.5666,15.5271,15.5337,159000.0
2009-10-27 15:10:00,23.58,23.62,23.56,23.62,238300.0,15.5271,15.5534,15.5139,15.5534,238300.0
2009-10-27 15:20:00,23.61,23.62,23.56,23.61,127400.0,15.5468,15.5534,15.5139,15.5468,127400.0
2009-10-27 15:30:00,23.61,23.64,23.51,23.51,248300.0,15.5468,15.5666,15.481,15.481,248300.0
2009-10-27 15:40:00,23.51,23.57,23.51,23.54,270100.0,15.481,15.5205,15.481,15.5008,270100.0
2009-10-27 15:50:00,23.55,23.58,23.5,23.53,283900.0,15.5073,15.5271,15.4744,15.4942,283900.0
2009-10-28 09:30:00,23.38,23.53,23.37,23.44,145800.0,15.3954,15.4942,15.3888,15.4349,145800.0
2009-10-28 09:40:00,23.44,23.52,23.39,23.45,215000.0,15.4349,15.4876,15.402,15.4415,215000.0
2009-10-28 09:50:00,23.44,23.5,23.44,23.46,139300.0,15.4349,15.4744,15.4349,15.4481,139300.0
2009-10-28 10:00:00,23.46,23.47,23.36,23.4,217500.0,15.4481,15.4547,15.3822,15.4086,217500.0
2009-10-28 10:10:00,23.4,23.49,23.36,23.38,160400.0,15.4086,15.4678,15.3822,15.3954,160400.0
2009-10-28 10:20:00,23.38,23.41,23.34,23.35,80600.0,15.3954,15.4151,15.3691,15.3756,80600.0
2009-10-28 10:30:00,23.35,23.42,23.32,23.36,105400.0,15.3756,15.4217,15.3559,15.3822,105400.0
2009-10-28 10:40:00,23.35,23.35,23.24,23.25,122800.0,15.3756,15.3756,15.3032,15.3098,122800.0
2009-10-28 10:50:00,23.25,23.28,23.15,23.26,174500.0,15.3098,15.3295,15.2439,15.3164,174500.0
2009-10-28 11:00:00,23.27,23.29,23.22,23.28,221600.0,15.323,15.3361,15.29,15.3295,221600.0
2009-10-28 11:10:00,23.29,23.34,23.25,23.34,92600.0,15.3361,15.3691,15.3098,15.3691,92600.0
2009-10-28 11:20:00,23.34,23.38,23.31,23.34,101500.0,15.3691,15.3954,15.3493,15.3691,101500.0
2009-10-28 11:30:00,23.34,23.34,23.3,23.31,74000.0,15.3691,15.3691,15.3427,15.3493,74000.0
2009-10-28 11:40:00,23.31,23.32,23.25,23.28,86600.0,15.3493,15.3559,15.3098,15.3295,86600.0
2009-10-28 11:50:00,23.27,23.31,23.27,23.31,56000.0,15.323,15.3493,15.323,15.3493,56000.0
2009-10-28 12:00:00,23.31,23.36,23.29,23.3,40700.0,15.3493,15.3822,15.3361,15.3427,40700.0
2009-10-28 12:10:00,23.29,23.29,23.25,23.25,25800.0,15.3361,15.3361,15.3098,15.3098,25800.0
2009-10-28 12:20:00,23.24,23.25,23.18,23.22,124700.0,15.3032,15.3098,15.2637,15.29,124700.0
2009-10-28 12:30:00,23.22,23.25,23.21,23.25,108100.0,15.29,15.3098,15.2835,15.3098,108100.0
2009-10-28 12:40:00,23.24,23.28,23.23,23.26,65100.0,15.3032,15.3295,15.2966,15.3164,65100.0
2009-10-28 12:50:00,23.26,23.26,23.18,23.21,119600.0,15.3164,15.3164,15.2637,15.2835,119600.0
2009-10-28 13:00:00,23.21,23.27,23.19,23.26,105800.0,15.2835,15.323,15.2703,15.3164,105800.0
2009-10-28 13:10:00,23.26,23.3,23.26,23.3,71800.0,15.3164,15.3427,15.3164,15.3427,71800.0
2009-10-28 13:20:00,23.3,23.32,23.26,23.26,41300.0,15.3427,15.3559,15.3164,15.3164,41300.0
2009-10-28 13:30:00,23.27,23.3,23.26,23.26,59900.0,15.323,15.3427,15.3164,15.3164,59900.0
2009-10-28 13:40:00,23.27,23.31,23.27,23.28,55900.0,15.323,15.3493,15.323,15.3295,55900.0
2009-10-28 13:50:00,23.27,23.27,23.24,23.26,33600.0,15.323,15.323,15.3032,15.3164,33600.0
2009-10-28 14:00:00,23.25,23.26,23.23,23.26,40400.0,15.3098,15.3164,15.2966,15.3164,40400.0
2009-10-28 14:10:00,23.26,23.27,23.18,23.18,150600.0,15.3164,15.323,15.2637,15.2637,150600.0
2009-10-28 14:20:00,23.18,23.18,23.13,23.15,114000.0,15.2637,15.2637,15.2308,15.2439,114000.0
2009-10-28 14:30:00,23.15,23.23,23.15,23.16,111800.0,15.2439,15.2966,15.2439,15.2505,111800.0
2009-10-28 14:40:00,23.16,23.21,23.14,23.19,169200.0,15.2505,15.2835,15.2374,15.2703,169200.0
2009-10-28 14:50:00,23.2,23.22,23.16,23.16,83600.0,15.2769,15.29,15.2505,15.2505,83600.0
2009-10-28 15:00:00,23.15,23.22,23.15,23.19,108300.0,15.2439,15.29,15.2439,15.2703,108300.0
2009-10-28 15:10:00,23.19,23.19,23.1,23.14,96800.0,15.2703,15.2703,15.211,15.2374,96800.0
2009-10-28 15:20:00,23.14,23.17,23.03,23.09,250200.0,15.2374,15.2571,15.1649,15.2044,250200.0
2009-10-28 15:30:00,23.08,23.1,22.99,23.02,187700.0,15.1978,15.211,15.1386,15.1583,187700.0
2009-10-28 15:40:00,23.02,23.12,23.01,23.06,521200.0,15.1583,15.2242,15.1518,15.1847,521200.0
2009-10-28 15:50:00,23.07,23.09,22.98,23.0,881400.0,15.1913,15.2044,15.132,15.1452,881400.0
2009-10-29 09:30:00,23.11,23.24,23.08,23.19,223500.0,15.2176,15.3032,15.1978,15.2703,223500.0
2009-10-29 09:40:00,23.18,23.21,23.06,23.15,127000.0,15.2637,15.2835,15.1847,15.2439,127000.0
2009-10-29 09:50:00,23.15,23.2,23.13,23.2,107800.0,15.2439,15.2769,15.2308,15.2769,107800.0
2009-10-29 10:00:00,23.2,23.33,23.18,23.29,140000.0,15.2769,15.3625,15.2637,15.3361,140000.0
2009-10-29 10:10:00,23.28,23.35,23.25,23.34,158300.0,15.3295,15.3756,15.3098,15.3691,158300.0
2009-10-29 10:20:00,23.33,23.42,23.31,23.31,151100.0,15.3625,15.4217,15.3493,15.3493,151100.0
2009-10-29 10:30:00,23.31,23.37,23.3,23.34,134500.0,15.3493,15.3888,15.3427,15.3691,134500.0
2009-10-29 10:40:00,23.35,23.36,23.3,23.36,81000.0,15.3756,15.3822,15.3427,15.3822,81000.0
2009-10-29 10:50:00,23.37,23.42,23.37,23.42,114600.0,15.3888,15.4217,15.3888,15.4217,114600.0
2009-10-29 11:00:00,23.42,23.42,23.38,23.38,81400.0,15.4217,15.4217,15.3954,15.3954,81400.0
2009-10-29 11:10:00,23.38,23.42,23.35,23.38,111000.0,15.3954,15.4217,15.3756,15.3954,111000.0
2009-10-29 11:20:00,23.38,23.46,23.38,23.45,55200.0,15.3954,15.4481,15.3954,15.4415,55200.0
2009-10-29 11:30:00,23.45,23.47,23.4,23.41,114600.0,15.4415,15.4547,15.4086,15.4151,114600.0
2009-10-29 11:40:00,23.41,23.41,23.37,23.4,102300.0,15.4151,15.4151,15.3888,15.4086,102300.0
2009-10-29 11:50:00,23.4,23.41,23.33,23.34,296300.0,15.4086,15.4151,15.3625,15.3691,296300.0
2009-10-29 12:00:00,23.35,23.41,23.32,23.4,89000.0,15.3756,15.4151,15.3559,15.4086,89000.0
2009-10-29 12:10:00,23.4,23.42,23.39,23.39,62800.0,15.4086,15.4217,15.402,15.402,62800.0
2009-10-29 12:20:00,23.4,23.45,23.39,23.4,78100.0,15.4086,15.4415,15.402,15.4086,78100.0
2009-10-29 12:30:00,23.4,23.43,23.38,23.42,55900.0,15.4086,15.4283,15.3954,15.4217,55900.0
2009-10-29 12:40:00,23.42,23.44,23.41,23.41,35500.0,15.4217,15.4349,15.4151,15.4151,35500.0
2009-10-29 12:50:00,23.41,23.41,23.38,23.38,83100.0,15.4151,15.4151,15.3954,15.3954,83100.0
2009-10-29 13:00:00,23.37,23.38,23.33,23.36,130100.0,15.3888,15.3954,15.3625,15.3822,130100.0
2009-10-29 13:10:00,23.36,23.47,23.36,23.46,149200.0,15.3822,15.4547,15.3822,15.4481,149200.0
2009-10-29 13:20:00,23.46,23.48,23.46,23.48,57700.0,15.4481,15.4612,15.4481,15.4612,57700.0
2009-10-29 13:30:00,23.48,23.5,23.47,23.48,66900.0,15.4612,15.4744,15.4547,15.4612,66900.0
2009-10-29 13:40:00,23.48,23.51,23.48,23.51,59300.0,15.4612,15.481,15.4612,15.481,59300.0
2009-10-29 13:50:00,23.5,23.53,23.49,23.52,79000.0,15.4744,15.4942,15.4678,15.4876,79000.0
2009-10-29 14:00:00,23.51,23.51,23.46,23.46,37400.0,15.481,15.481,15.4481,15.4481,37400.0
2009-10-29 14:10:00,23.47,23.49,23.46,23.47,56400.0,15.4547,15.4678,15.4481,15.4547,56400.0
2009-10-29 14:20:00,23.46,23.49,23.44,23.46,106500.0,15.4481,15.4678,15.4349,15.4481,106500.0
2009-10-29 14:30:00,23.47,23.53,23.47,23.5,56700.0,15.4547,15.4942,15.4547,15.4744,56700.0
2009-10-29 14:40:00,23.49,23.55,23.49,23.51,80300.0,15.4678,15.5073,15.4678,15.481,80300.0
2009-10-29 14:50:00,23.51,23.54,23.5,23.53,118200.0,15.481,15.5008,15.4744,15.4942,118200.0
2009-10-29 15:00:00,23.54,23.58,23.52,23.54,139500.0,15.5008,15.5271,15.4876,15.5008,139500.0
2009-10-29 15:10:00,23.53,23.56,23.53,23.54,72100.0,15.4942,15.5139,15.4942,15.5008,72100.0
2009-10-29 15:20:00,23.53,23.55,23.5,23.52,122400.0,15.4942,15.5073,15.4744,15.4876,122400.0
2009-10-29 15:30:00,23.51,23.56,23.48,23.55,145000.0,15.481,15.5139,15.4612,15.5073,145000.0
2009-10-29 15:40:00,23.54,23.55,23.48,23.52,148200.0,15.5008,15.5073,15.4612,15.4876,148200.0
2009-10-29 15:50:00,23.51,23.58,23.47,23.52,522700.0,15.481,15.5271,15.4547,15.4876,522700.0
2009-10-30 09:30:00,23.46,23.46,23.37,23.41,280500.0,15.4481,15.4481,15.3888,15.4151,280500.0
2009-10-30 09:40:00,23.41,23.45,23.31,23.32,216100.0,15.4151,15.4415,15.3493,15.3559,216100.0
2009-10-30 09:50:00,23.32,23.38,23.28,23.35,133500.0,15.3559,15.3954,15.3295,15.3756,133500.0
2009-10-30 10:00:00,23.35,23.47,23.35,23.47,199900.0,15.3756,15.4547,15.3756,15.4547,199900.0
2009-10-30 10:10:00,23.47,23.47,23.33,23.35,155700.0,15.4547,15.4547,15.3625,15.3756,155700.0
2009-10-30 10:20:00,23.35,23.37,23.3,23.35,121300.0,15.3756,15.3888,15.3427,15.3756,121300.0
2009-10-30 10:30:00,23.34,23.34,23.23,23.24,132000.0,15.3691,15.3691,15.2966,15.3032,132000.0
2009-10-30 10:40:00,23.23,23.26,23.23,23.25,89600.0,15.2966,15.3164,15.2966,15.3098,89600.0
2009-10-30 10:50:00,23.25,23.27,23.23,23.26,64100.0,15.3098,15.323,15.2966,15.3164,64100.0
2009-10-30 11:00:00,23.25,23.28,23.23,23.25,117200.0,15.3098,15.3295,15.2966,15.3098,117200.0
2009-10-30 11:10:00,23.25,23.25,23.22,23.22,67600.0,15.3098,15.3098,15.29,15.29,67600.0
2009-10-30 11:20:00,23.22,23.26,23.14,23.14,184700.0,15.29,15.3164,15.2374,15.2374,184700.0
2009-10-30 11:30:00,23.14,23.17,23.08,23.11,120100.0,15.2374,15.2571,15.1978,15.2176,120100.0
2009-10-30 11:40:00,23.11,23.11,23.0,23.01,102800.0,15.2176,15.2176,15.1452,15.1518,102800.0
2009-10-30 11:50:00,23.0,23.0,22.84,22.93,258200.0,15.1452,15.1452,15.0398,15.0991,258200.0
2009-10-30 12:00:00,22.93,23.03,22.93,23.03,234100.0,15.0991,15.1649,15.0991,15.1649,234100.0
2009-10-30 12:10:00,23.03,23.05,22.94,22.98,170900.0,15.1649,15.1781,15.1057,15.132,170900.0
2009-10-30 12:20:00,22.99,23.02,22.85,22.87,141800.0,15.1386,15.1583,15.0464,15.0596,141800.0
2009-10-30 12:30:00,22.88,22.96,22.85,22.94,174800.0,15.0662,15.1188,15.0464,15.1057,174800.0
2009-10-30 12:40:00,22.94,22.96,22.73,22.76,148000.0,15.1057,15.1188,14.9674,14.9871,148000.0
2009-10-30 12:50:00,22.77,22.85,22.74,22.79,147200.0,14.9937,15.0464,14.974,15.0069,147200.0
2009-10-30 13:00:00,22.78,22.88,22.78,22.85,89900.0,15.0003,15.0662,15.0003,15.0464,89900.0
2009-10-30 13:10:00,22.85,22.91,22.84,22.87,119700.0,15.0464,15.0859,15.0398,15.0596,119700.0
2009-10-30 13:20:00,22.87,22.88,22.77,22.8,275700.0,15.0596,15.0662,14.9937,15.0135,275700.0
2009-10-30 13:30:00,22.81,22.82,22.67,22.78,292000.0,15.0201,15.0266,14.9279,15.0003,292000.0
2009-10-30 13:40:00,22.79,22.85,22.79,22.81,44100.0,15.0069,15.0464,15.0069,15.0201,44100.0
2009-10-30 13:50:00,22.8,22.85,22.77,22.8,165700.0,15.0135,15.0464,14.9937,15.0135,165700.0
2009-10-30 14:00:00,22.8,22.96,22.8,22.93,134700.0,15.0135,15.1188,15.0135,15.0991,134700.0
2009-10-30 14:10:00,22.92,22.96,22.87,22.92,157900.0,15.0925,15.1188,15.0596,15.0925,157900.0
2009-10-30 14:20:00,22.91,22.95,22.87,22.89,135900.0,15.0859,15.1122,15.0596,15.0727,135900.0
2009-10-30 14:30:00,22.89,22.89,22.82,22.87,164700.0,15.0727,15.0727,15.0266,15.0596,164700.0
2009-10-30 14:40:00,22.87,22.88,22.81,22.84,182600.0,15.0596,15.0662,15.0201,15.0398,182600.0
2009-10-30 14:50:00,22.84,22.9,22.83,22.86,163100.0,15.0398,15.0793,15.0332,15.053,163100.0
2009-10-30 15:00:00,22.85,22.85,22.68,22.75,204900.0,15.0464,15.0464,14.9345,14.9805,204900.0
2009-10-30 15:10:00,22.76,22.87,22.76,22.78,206800.0,14.9871,15.0596,14.9871,15.0003,206800.0
2009-10-30 15:20:00,22.78,22.87,22.76,22.82,224800.0,15.0003,15.0596,14.9871,15.0266,224800.0
2009-10-30 15:30:00,22.82,22.91,22.82,22.86,306500.0,15.0266,15.0859,15.0266,15.053,306500.0
2009-10-30 15:40:00,22.86,22.95,22.85,22.94,295600.0,15.053,15.1122,15.0464,15.1057,295600.0
2009-10-30 15:50:00,22.94,22.96,22.79,22.84,537000.0,15.1057,15.1188,15.0069,15.0398,537000.0
2009-11-02 09:30:00,22.86,22.88,22.68,22.75,231400.0,15.053,15.0662,14.9345,14.9805,231400.0
2009-11-02 09:40:00,22.75,22.87,22.75,22.82,202300.0,14.9805,15.0596,14.9805,15.0266,202300.0
2009-11-02 09:50:00,22.83,23.0,22.83,22.95,215400.0,15.0332,15.1452,15.0332,15.1122,215400.0
2009-11-02 10:00:00,22.95,23.1,22.95,23.04,264100.0,15.1122,15.211,15.1122,15.1715,264100.0
2009-11-02 10:10:00,23.03,23.17,23.01,23.17,139200.0,15.1649,15.2571,15.1518,15.2571,139200.0
2009-11-02 10:20:00,23.17,23.19,23.06,23.1,527600.0,15.2571,15.2703,15.1847,15.211,527600.0
2009-11-02 10:30:00,23.1,23.18,23.08,23.18,266600.0,15.211,15.2637,15.1978,15.2637,266600.0
2009-11-02 10:40:00,23.17,23.17,23.01,23.07,161600.0,15.2571,15.2571,15.1518,15.1913,161600.0
2009-11-02 10:50:00,23.09,23.12,23.01,23.03,166100.0,15.2044,15.2242,15.1518,15.1649,166100.0
2009-11-02 11:00:00,23.03,23.04,22.96,23.02,153400.0,15.1649,15.1715,15.1188,15.1583,153400.0
2009-11-02 11:10:00,23.02,23.05,22.98,23.0,83700.0,15.1583,15.1781,15.132,15.1452,83700.0
2009-11-02 11:20:00,23.0,23.07,23.0,23.07,141400.0,15.1452,15.1913,15.1452,15.1913,141400.0
2009-11-02 11:30:00,23.08,23.13,23.05,23.08,94100.0,15.1978,15.2308,15.1781,15.1978,94100.0
2009-11-02 11:40:00,23.08,23.14,23.07,23.12,58100.0,15.1978,15.2374,15.1913,15.2242,58100.0
2009-11-02 11:50:00,23.12,23.15,23.09,23.1,65800.0,15.2242,15.2439,15.2044,15.211,65800.0
2009-11-02 12:00:00,23.1,23.12,23.05,23.06,115800.0,15.211,15.2242,15.1781,15.1847,115800.0
2009-11-02 12:10:00,23.04,23.07,22.96,23.02,100000.0,15.1715,15.1913,15.1188,15.1583,100000.0
2009-11-02 12:20:00,23.02,23.06,22.96,22.97,131900.0,15.1583,15.1847,15.1188,15.1254,131900.0
2009-11-02 12:30:00,22.96,22.99,22.91,22.93,48300.0,15.1188,15.1386,15.0859,15.0991,48300.0
2009-11-02 12:40:00,22.93,22.93,22.88,22.89,93300.0,15.0991,15.0991,15.0662,15.0727,93300.0
2009-11-02 12:50:00,22.89,22.91,22.7,22.76,234300.0,15.0727,15.0859,14.9476,14.9871,234300.0
2009-11-02 13:00:00,22.76,22.83,22.73,22.83,111100.0,14.9871,15.0332,14.9674,15.0332,111100.0
2009-11-02 13:10:00,22.83,22.83,22.65,22.72,198300.0,15.0332,15.0332,14.9147,14.9608,198300.0
2009-11-02 13:20:00,22.72,22.83,22.7,22.82,196000.0,14.9608,15.0332,14.9476,15.0266,196000.0
2009-11-02 13:30:00,22.82,22.82,22.75,22.78,133100.0,15.0266,15.0266,14.9805,15.0003,133100.0
2009-11-02 13:40:00,22.77,22.82,22.75,22.78,44700.0,14.9937,15.0266,14.9805,15.0003,44700.0
2009-11-02 13:50:00,22.77,22.77,22.7,22.7,131100.0,14.9937,14.9937,14.9476,14.9476,131100.0
2009-11-02 14:00:00,22.71,22.71,22.62,22.64,229100.0,14.9542,14.9542,14.8949,14.9081,229100.0
2009-11-02 14:10:00,22.64,22.73,22.64,22.67,128500.0,14.9081,14.9674,14.9081,14.9279,128500.0
2009-11-02 14:20:00,22.68,22.86,22.68,22.86,112600.0,14.9345,15.053,14.9345,15.053,112600.0
2009-11-02 14:30:00,22.86,22.89,22.82,22.88,125500.0,15.053,15.0727,15.0266,15.0662,125500.0
2009-11-02 14:40:00,22.88,22.93,22.88,22.9,73300.0,15.0662,15.0991,15.0662,15.0793,73300.0
2009-11-02 14:50:00,22.89,22.95,22.84,22.9,156700.0,15.0727,15.1122,15.0398,15.0793,156700.0
2009-11-02 15:00:00,22.89,22.94,22.85,22.86,89000.0,15.0727,15.1057,15.0464,15.053,89000.0
2009-11-02 15:10:00,22.86,22.89,22.79,22.8,106800.0,15.053,15.0727,15.0069,15.0135,106800.0
2009-11-02 15:20:00,22.79,22.88,22.78,22.87,119000.0,15.0069,15.0662,15.0003,15.0596,119000.0
2009-11-02 15:30:00,22.85,22.95,22.85,22.91,111200.0,15.0464,15.1122,15.0464,15.0859,111200.0
2009-11-02 15:40:00,22.91,22.97,22.91,22.95,109500.0,15.0859,15.1254,15.0859,15.1122,109500.0
2009-11-02 15:50:00,22.95,23.02,22.95,22.98,296800.0,15.1122,15.1583,15.1122,15.132,296800.0
2009-11-03 09:30:00,22.82,22.87,22.66,22.73,265800.0,15.0266,15.0596,14.9213,14.9674,265800.0
2009-11-03 09:40:00,22.73,22.84,22.72,22.77,168600.0,14.9674,15.0398,14.9608,14.9937,168600.0
2009-11-03 09:50:00,22.77,22.87,22.76,22.82,86900.0,14.9937,15.0596,14.9871,15.0266,86900.0
2009-11-03 10:00:00,22.82,22.89,22.76,22.83,152500.0,15.0266,15.0727,14.9871,15.0332,152500.0
2009-11-03 10:10:00,22.83,22.88,22.72,22.76,140500.0,15.0332,15.0662,14.9608,14.9871,140500.0
2009-11-03 10:20:00,22.78,22.88,22.75,22.82,129200.0,15.0003,15.0662,14.9805,15.0266,129200.0
2009-11-03 10:30:00,22.83,22.89,22.82,22.83,64100.0,15.0332,15.0727,15.0266,15.0332,64100.0
2009-11-03 10:40:00,22.84,22.9,22.84,22.89,66400.0,15.0398,15.0793,15.0398,15.0727,66400.0
2009-11-03 10:50:00,22.89,22.98,22.88,22.96,221500.0,15.0727,15.132,15.0662,15.1188,221500.0
2009-11-03 11:00:00,22.96,23.04,22.95,23.01,139300.0,15.1188,15.1715,15.1122,15.1518,139300.0
2009-11-03 11:10:00,23.0,23.02,22.95,22.97,153100.0,15.1452,15.1583,15.1122,15.1254,153100.0
2009-11-03 11:20:00,22.97,22.97,22.86,22.9,52000.0,15.1254,15.1254,15.053,15.0793,52000.0
2009-11-03 11:30:00,22.9,22.95,22.81,22.89,81200.0,15.0793,15.1122,15.0201,15.0727,81200.0
2009-11-03 11:40:00,22.88,22.88,22.79,22.81,84500.0,15.0662,15.0662,15.0069,15.0201,84500.0
2009-11-03 11:50:00,22.82,22.83,22.75,22.75,121000.0,15.0266,15.0332,14.9805,14.9805,121000.0
2009-11-03 12:00:00,22.75,22.77,22.62,22.68,335600.0,14.9805,14.9937,14.8949,14.9345,335600.0
2009-11-03 12:10:00,22.68,22.69,22.55,22.57,215900.0,14.9345,14.941,14.8489,14.862,215900.0
2009-11-03 12:20:00,22.57,22.69,22.55,22.69,196200.0,14.862,14.941,14.8489,14.941,196200.0
2009-11-03 12:30:00,22.69,22.85,22.69,22.78,103500.0,14.941,15.0464,14.941,15.0003,103500.0
2009-11-03 12:40:00,22.79,22.81,22.74,22.76,70400.0,15.0069,15.0201,14.974,14.9871,70400.0
2009-11-03 12:50:00,22.77,22.83,22.73,22.73,72000.0,14.9937,15.0332,14.9674,14.9674,72000.0
2009-11-03 13:00:00,22.72,22.78,22.7,22.75,76700.0,14.9608,15.0003,14.9476,14.9805,76700.0
2009-11-03 13:10:00,22.75,22.79,22.73,22.75,35000.0,14.9805,15.0069,14.9674,14.9805,35000.0
2009-11-03 13:20:00,22.74,22.83,22.72,22.81,100600.0,14.974,15.0332,14.9608,15.0201,100600.0
2009-11-03 13:30:00,22.81,22.83,22.78,22.8,32800.0,15.0201,15.0332,15.0003,15.0135,32800.0
2009-11-03 13:40:00,22.8,22.8,22.76,22.8,40200.0,15.0135,15.0135,14.9871,15.0135,40200.0
2009-11-03 13:50:00,22.81,22.85,22.75,22.8,139000.0,15.0201,15.0464,14.9805,15.0135,139000.0
2009-11-03 14:00:00,22.81,22.84,22.79,22.83,123200.0,15.0201,15.0398,15.0069,15.0332,123200.0
2009-11-03 14:10:00,22.84,22.88,22.82,22.85,103800.0,15.0398,15.0662,15.0266,15.0464,103800.0
2009-11-03 14:20:00,22.85,22.89,22.82,22.83,79400.0,15.0464,15.0727,15.0266,15.0332,79400.0
2009-11-03 14:30:00,22.83,22.87,22.78,22.79,60700.0,15.0332,15.0596,15.0003,15.0069,60700.0
2009-11-03 14:40:00,22.79,22.89,22.79,22.89,63200.0,15.0069,15.0727,15.0069,15.0727,63200.0
2009-11-03 14:50:00,22.88,22.89,22.77,22.86,111400.0,15.0662,15.0727,14.9937,15.053,111400.0
2009-11-03 15:00:00,22.85,22.9,22.81,22.85,123000.0,15.0464,15.0793,15.0201,15.0464,123000.0
2009-11-03 15:10:00,22.86,22.88,22.84,22.87,187800.0,15.053,15.0662,15.0398,15.0596,187800.0
2009-11-03 15:20:00,22.87,22.87,22.83,22.87,94100.0,15.0596,15.0596,15.0332,15.0596,94100.0
2009-11-03 15:30:00,22.87,22.94,22.86,22.94,181300.0,15.0596,15.1057,15.053,15.1057,181300.0
2009-11-03 15:40:00,22.95,22.95,22.88,22.93,203400.0,15.1122,15.1122,15.0662,15.0991,203400.0
2009-11-03 15:50:00,22.93,22.95,22.88,22.93,336300.0,15.0991,15.1122,15.0662,15.0991,336300.0
2009-11-04 09:30:00,23.26,23.33,23.16,23.19,480300.0,15.3164,15.3625,15.2505,15.2703,480300.0
2009-11-04 09:40:00,23.18,23.18,23.03,23.05,225300.0,15.2637,15.2637,15.1649,15.1781,225300.0
2009-11-04 09:50:00,23.04,23.11,23.02,23.09,252700.0,15.1715,15.2176,15.1583,15.2044,252700.0
2009-11-04 10:00:00,23.09,23.11,23.01,23.09,229900.0,15.2044,15.2176,15.1518,15.2044,229900.0
2009-11-04 10:10:00,23.1,23.13,23.03,23.1,180600.0,15.211,15.2308,15.1649,15.211,180600.0
2009-11-04 10:20:00,23.1,23.18,23.1,23.16,230900.0,15.211,15.2637,15.211,15.2505,230900.0
2009-11-04 10:30:00,23.17,23.2,23.14,23.17,209100.0,15.2571,15.2769,15.2374,15.2571,209100.0
2009-11-04 10:40:00,23.18,23.27,23.18,23.27,150000.0,15.2637,15.323,15.2637,15.323,150000.0
2009-11-04 10:50:00,23.27,23.29,23.23,23.29,77400.0,15.323,15.3361,15.2966,15.3361,77400.0
2009-11-04 11:00:00,23.28,23.28,23.23,23.25,123700.0,15.3295,15.3295,15.2966,15.3098,123700.0
2009-11-04 11:10:00,23.25,23.26,23.22,23.24,56800.0,15.3098,15.3164,15.29,15.3032,56800.0
2009-11-04 11:20:00,23.24,23.31,23.24,23.3,121600.0,15.3032,15.3493,15.3032,15.3427,121600.0
2009-11-04 11:30:00,23.3,23.3,23.2,23.21,122000.0,15.3427,15.3427,15.2769,15.2835,122000.0
2009-11-04 11:40:00,23.21,23.22,23.18,23.2,46300.0,15.2835,15.29,15.2637,15.2769,46300.0
2009-11-04 11:50:00,23.19,23.22,23.16,23.18,105900.0,15.2703,15.29,15.2505,15.2637,105900.0
2009-11-04 12:00:00,23.18,23.21,23.15,23.16,100100.0,15.2637,15.2835,15.2439,15.2505,100100.0
2009-11-04 12:10:00,23.16,23.17,23.12,23.13,59800.0,15.2505,15.2571,15.2242,15.2308,59800.0
2009-11-04 12:20:00,23.13,23.18,23.13,23.18,83400.0,15.2308,15.2637,15.2308,15.2637,83400.0
2009-11-04 12:30:00,23.18,23.21,23.16,23.21,33600.0,15.2637,15.2835,15.2505,15.2835,33600.0
2009-11-04 12:40:00,23.22,23.22,23.18,23.18,30700.0,15.29,15.29,15.2637,15.2637,30700.0
2009-11-04 12:50:00,23.17,23.19,23.15,23.18,25300.0,15.2571,15.2703,15.2439,15.2637,25300.0
2009-11-04 13:00:00,23.18,23.2,23.16,23.19,50300.0,15.2637,15.2769,15.2505,15.2703,50300.0
2009-11-04 13:10:00,23.19,23.22,23.17,23.18,38700.0,15.2703,15.29,15.2571,15.2637,38700.0
2009-11-04 13:20:00,23.19,23.19,23.16,23.16,42100.0,15.2703,15.2703,15.2505,15.2505,42100.0
2009-11-04 13:30:00,23.16,23.17,23.14,23.16,86400.0,15.2505,15.2571,15.2374,15.2505,86400.0
2009-11-04 13:40:00,23.15,23.16,23.13,23.15,81400.0,15.2439,15.2505,15.2308,15.2439,81400.0
2009-11-04 13:50:00,23.15,23.23,23.15,23.18,94100.0,15.2439,15.2966,15.2439,15.2637,94100.0
2009-11-04 14:00:00,23.18,23.22,23.17,23.22,86800.0,15.2637,15.29,15.2571,15.29,86800.0
2009-11-04 14:10:00,23.23,23.34,23.15,23.15,334200.0,15.2966,15.3691,15.2439,15.2439,334200.0
2009-11-04 14:20:00,23.15,23.31,23.15,23.19,421600.0,15.2439,15.3493,15.2439,15.2703,421600.0
2009-11-04 14:30:00,23.19,23.34,23.17,23.33,290800.0,15.2703,15.3691,15.2571,15.3625,290800.0
2009-11-04 14:40:00,23.32,23.43,23.3,23.42,223500.0,15.3559,15.4283,15.3427,15.4217,223500.0
2009-11-04 14:50:00,23.42,23.42,23.38,23.41,170200.0,15.4217,15.4217,15.3954,15.4151,170200.0
2009-11-04 15:00:00,23.4,23.41,23.32,23.34,218300.0,15.4086,15.4151,15.3559,15.3691,218300.0
2009-11-04 15:10:00,23.33,23.37,23.31,23.35,216200.0,15.3625,15.3888,15.3493,15.3756,216200.0
2009-11-04 15:20:00,23.35,23.39,23.33,23.36,123500.0,15.3756,15.402,15.3625,15.3822,123500.0
2009-11-04 15:30:00,23.37,23.39,23.24,23.28,281100.0,15.3888,15.402,15.3032,15.3295,281100.0
2009-11-04 15:40:00,23.28,23.29,23.17,23.26,352300.0,15.3295,15.3361,15.2571,15.3164,352300.0
2009-11-04 15:50:00,23.26,23.3,23.17,23.29,598800.0,15.3164,15.3427,15.2571,15.3361,598800.0
2009-11-05 09:30:00,24.05,24.07,23.65,23.68,1383400.0,15.8366,15.8497,15.5732,15.5929,1383400.0
2009-11-05 09:40:00,23.68,23.97,23.68,23.92,745500.0,15.5929,15.7839,15.5929,15.751,745500.0
2009-11-05 09:50:00,23.92,23.92,23.74,23.89,525300.0,15.751,15.751,15.6324,15.7312,525300.0
2009-11-05 10:00:00,23.88,23.89,23.8,23.87,409400.0,15.7246,15.7312,15.672,15.7181,409400.0
2009-11-05 10:10:00,23.88,23.89,23.7,23.75,543300.0,15.7246,15.7312,15.6061,15.639,543300.0
2009-11-05 10:20:00,23.74,23.83,23.68,23.81,432500.0,15.6324,15.6917,15.5929,15.6785,432500.0
2009-11-05 10:30:00,23.82,23.9,23.82,23.9,246100.0,15.6851,15.7378,15.6851,15.7378,246100.0
2009-11-05 10:40:00,23.9,23.98,23.86,23.98,736800.0,15.7378,15.7905,15.7115,15.7905,736800.0
2009-11-05 10:50:00,23.98,23.99,23.85,23.88,282000.0,15.7905,15.7971,15.7049,15.7246,282000.0
2009-11-05 11:00:00,23.88,23.9,23.85,23.88,376600.0,15.7246,15.7378,15.7049,15.7246,376600.0
2009-11-05 11:10:00,23.88,23.9,23.81,23.82,176500.0,15.7246,15.7378,15.6785,15.6851,176500.0
2009-11-05 11:20:00,23.82,23.84,23.76,23.83,108400.0,15.6851,15.6983,15.6456,15.6917,108400.0
2009-11-05 11:30:00,23.83,23.85,23.82,23.83,99100.0,15.6917,15.7049,15.6851,15.6917,99100.0
2009-11-05 11:40:00,23.83,23.84,23.7,23.71,229200.0,15.6917,15.6983,15.6061,15.6127,229200.0
2009-11-05 11:50:00,23.7,23.78,23.62,23.64,324900.0,15.6061,15.6588,15.5534,15.5666,324900.0
2009-11-05 12:00:00,23.64,23.72,23.63,23.7,187800.0,15.5666,15.6193,15.56,15.6061,187800.0
2009-11-05 12:10:00,23.71,23.74,23.7,23.74,158900.0,15.6127,15.6324,15.6061,15.6324,158900.0
2009-11-05 12:20:00,23.75,23.75,23.69,23.7,176400.0,15.639,15.639,15.5995,15.6061,176400.0
2009-11-05 12:30:00,23.69,23.76,23.67,23.75,268200.0,15.5995,15.6456,15.5864,15.639,268200.0
2009-11-05 12:40:00,23.75,23.83,23.75,23.83,214100.0,15.639,15.6917,15.639,15.6917,214100.0
2009-11-05 12:50:00,23.82,23.9,23.82,23.9,276600.0,15.6851,15.7378,15.6851,15.7378,276600.0
2009-11-05 13:00:00,23.9,23.9,23.86,23.88,186600.0,15.7378,15.7378,15.7115,15.7246,186600.0
2009-11-05 13:10:00,23.88,23.99,23.88,23.97,152000.0,15.7246,15.7971,15.7246,15.7839,152000.0
2009-11-05 13:20:00,23.96,23.97,23.88,23.89,202400.0,15.7773,15.7839,15.7246,15.7312,202400.0
2009-11-05 13:30:00,23.9,23.93,23.86,23.88,125900.0,15.7378,15.7576,15.7115,15.7246,125900.0
2009-11-05 13:40:00,23.89,23.96,23.88,23.92,79500.0,15.7312,15.7773,15.7246,15.751,79500.0
2009-11-05 13:50:00,23.91,23.91,23.86,23.86,149900.0,15.7444,15.7444,15.7115,15.7115,149900.0
2009-11-05 14:00:00,23.85,23.86,23.8,23.82,130700.0,15.7049,15.7115,15.672,15.6851,130700.0
2009-11-05 14:10:00,23.83,23.84,23.8,23.84,90000.0,15.6917,15.6983,15.672,15.6983,90000.0
2009-11-05 14:20:00,23.85,23.91,23.85,23.89,136100.0,15.7049,15.7444,15.7049,15.7312,136100.0
2009-11-05 14:30:00,23.9,23.93,23.89,23.91,197600.0,15.7378,15.7576,15.7312,15.7444,197600.0
2009-11-05 14:40:00,23.91,23.99,23.91,23.95,391200.0,15.7444,15.7971,15.7444,15.7707,391200.0
2009-11-05 14:50:00,23.96,23.99,23.95,23.98,284800.0,15.7773,15.7971,15.7707,15.7905,284800.0
2009-11-05 15:00:00,23.99,24.0,23.93,23.99,419600.0,15.7971,15.8037,15.7576,15.7971,419600.0
2009-11-05 15:10:00,23.99,24.06,23.98,24.05,334400.0,15.7971,15.8432,15.7905,15.8366,334400.0
2009-11-05 15:20:00,24.05,24.05,23.96,23.97,225200.0,15.8366,15.8366,15.7773,15.7839,225200.0
2009-11-05 15:30:00,23.97,23.98,23.9,23.9,204300.0,15.7839,15.7905,15.7378,15.7378,204300.0
2009-11-05 15:40:00,23.91,23.93,23.88,23.92,204800.0,15.7444,15.7576,15.7246,15.751,204800.0
2009-11-05 15:50:00,23.9,23.94,23.85,23.93,674100.0,15.7378,15.7641,15.7049,15.7576,674100.0
2009-11-06 09:30:00,23.71,23.91,23.66,23.89,266600.0,15.6127,15.7444,15.5798,15.7312,266600.0
2009-11-06 09:40:00,23.89,23.98,23.85,23.87,180800.0,15.7312,15.7905,15.7049,15.7181,180800.0
2009-11-06 09:50:00,23.86,23.96,23.83,23.95,212300.0,15.7115,15.7773,15.6917,15.7707,212300.0
2009-11-06 10:00:00,23.96,24.0,23.88,23.92,155400.0,15.7773,15.8037,15.7246,15.751,155400.0
2009-11-06 10:10:00,23.93,23.93,23.85,23.85,135000.0,15.7576,15.7576,15.7049,15.7049,135000.0
2009-11-06 10:20:00,23.84,23.85,23.72,23.72,224300.0,15.6983,15.7049,15.6193,15.6193,224300.0
2009-11-06 10:30:00,23.73,23.82,23.71,23.78,177200.0,15.6259,15.6851,15.6127,15.6588,177200.0
2009-11-06 10:40:00,23.78,23.8,23.69,23.79,108400.0,15.6588,15.672,15.5995,15.6654,108400.0
2009-11-06 10:50:00,23.79,23.83,23.74,23.79,120200.0,15.6654,15.6917,15.6324,15.6654,120200.0
2009-11-06 11:00:00,23.79,23.79,23.72,23.77,117200.0,15.6654,15.6654,15.6193,15.6522,117200.0
2009-11-06 11:10:00,23.77,23.8,23.73,23.79,103600.0,15.6522,15.672,15.6259,15.6654,103600.0
2009-11-06 11:20:00,23.79,23.79,23.74,23.79,104400.0,15.6654,15.6654,15.6324,15.6654,104400.0
2009-11-06 11:30:00,23.79,23.85,23.77,23.78,102700.0,15.6654,15.7049,15.6522,15.6588,102700.0
2009-11-06 11:40:00,23.78,23.81,23.75,23.78,63400.0,15.6588,15.6785,15.639,15.6588,63400.0
2009-11-06 11:50:00,23.78,23.79,23.74,23.76,133500.0,15.6588,15.6654,15.6324,15.6456,133500.0
2009-11-06 12:00:00,23.76,23.8,23.76,23.79,66900.0,15.6456,15.672,15.6456,15.6654,66900.0
2009-11-06 12:10:00,23.8,23.87,23.8,23.83,129600.0,15.672,15.7181,15.672,15.6917,129600.0
2009-11-06 12:20:00,23.83,23.88,23.83,23.83,91400.0,15.6917,15.7246,15.6917,15.6917,91400.0
2009-11-06 12:30:00,23.84,23.88,23.81,23.85,75300.0,15.6983,15.7246,15.6785,15.7049,75300.0
2009-11-06 12:40:00,23.85,23.85,23.76,23.77,89600.0,15.7049,15.7049,15.6456,15.6522,89600.0
2009-11-06 12:50:00,23.76,23.8,23.76,23.78,78800.0,15.6456,15.672,15.6456,15.6588,78800.0
2009-11-06 13:00:00,23.77,23.79,23.74,23.74,88900.0,15.6522,15.6654,15.6324,15.6324,88900.0
2009-11-06 13:10:00,23.74,23.78,23.73,23.78,211300.0,15.6324,15.6588,15.6259,15.6588,211300.0
2009-11-06 13:20:00,23.78,23.8,23.77,23.8,45100.0,15.6588,15.672,15.6522,15.672,45100.0
2009-11-06 13:30:00,23.81,23.83,23.79,23.8,51100.0,15.6785,15.6917,15.6654,15.672,51100.0
2009-11-06 13:40:00,23.79,23.8,23.76,23.76,49200.0,15.6654,15.672,15.6456,15.6456,49200.0
2009-11-06 13:50:00,23.77,23.81,23.74,23.79,48900.0,15.6522,15.6785,15.6324,15.6654,48900.0
2009-11-06 14:00:00,23.79,23.79,23.73,23.75,75800.0,15.6654,15.6654,15.6259,15.639,75800.0
2009-11-06 14:10:00,23.75,23.78,23.75,23.76,46400.0,15.639,15.6588,15.639,15.6456,46400.0
2009-11-06 14:20:00,23.77,23.8,23.76,23.77,36700.0,15.6522,15.672,15.6456,15.6522,36700.0
2009-11-06 14:30:00,23.77,23.78,23.76,23.78,15100.0,15.6522,15.6588,15.6456,15.6588,15100.0
2009-11-06 14:40:00,23.79,23.8,23.74,23.76,54100.0,15.6654,15.672,15.6324,15.6456,54100.0
2009-11-06 14:50:00,23.76,23.79,23.71,23.74,89100.0,15.6456,15.6654,15.6127,15.6324,89100.0
2009-11-06 15:00:00,23.73,23.79,23.69,23.78,162000.0,15.6259,15.6654,15.5995,15.6588,162000.0
2009-11-06 15:10:00,23.78,23.78,23.74,23.77,93900.0,15.6588,15.6588,15.6324,15.6522,93900.0
2009-11-06 15:20:00,23.77,23.8,23.75,23.79,121600.0,15.6522,15.672,15.639,15.6654,121600.0
2009-11-06 15:30:00,23.79,23.8,23.76,23.77,160100.0,15.6654,15.672,15.6456,15.6522,160100.0
2009-11-06 15:40:00,23.78,23.82,23.77,23.82,155900.0,15.6588,15.6851,15.6522,15.6851,155900.0
2009-11-06 15:50:00,23.81,23.83,23.78,23.82,311600.0,15.6785,15.6917,15.6588,15.6851,311600.0
2009-11-09 09:30:00,23.94,24.0,23.86,23.93,222000.0,15.7641,15.8037,15.7115,15.7576,222000.0
2009-11-09 09:40:00,23.93,23.93,23.81,23.85,284100.0,15.7576,15.7576,15.6785,15.7049,284100.0
2009-11-09 09:50:00,23.84,23.87,23.79,23.8,201500.0,15.6983,15.7181,15.6654,15.672,201500.0
2009-11-09 10:00:00,23.8,23.83,23.76,23.83,310100.0,15.672,15.6917,15.6456,15.6917,310100.0
2009-11-09 10:10:00,23.84,23.84,23.74,23.79,210900.0,15.6983,15.6983,15.6324,15.6654,210900.0
2009-11-09 10:20:00,23.78,23.79,23.74,23.76,173100.0,15.6588,15.6654,15.6324,15.6456,173100.0
2009-11-09 10:30:00,23.76,23.8,23.74,23.77,88300.0,15.6456,15.672,15.6324,15.6522,88300.0
2009-11-09 10:40:00,23.77,23.78,23.75,23.77,122900.0,15.6522,15.6588,15.639,15.6522,122900.0
2009-11-09 10:50:00,23.76,23.77,23.74,23.76,177600.0,15.6456,15.6522,15.6324,15.6456,177600.0
2009-11-09 11:00:00,23.76,23.76,23.73,23.73,105300.0,15.6456,15.6456,15.6259,15.6259,105300.0
2009-11-09 11:10:00,23.73,23.79,23.72,23.77,82400.0,15.6259,15.6654,15.6193,15.6522,82400.0
2009-11-09 11:20:00,23.78,23.79,23.73,23.76,61400.0,15.6588,15.6654,15.6259,15.6456,61400.0
2009-11-09 11:30:00,23.75,23.78,23.74,23.74,79000.0,15.639,15.6588,15.6324,15.6324,79000.0
2009-11-09 11:40:00,23.74,23.77,23.73,23.76,70400.0,15.6324,15.6522,15.6259,15.6456,70400.0
2009-11-09 11:50:00,23.76,23.76,23.74,23.76,23600.0,15.6456,15.6456,15.6324,15.6456,23600.0
2009-11-09 12:00:00,23.76,23.81,23.76,23.81,42000.0,15.6456,15.6785,15.6456,15.6785,42000.0
2009-11-09 12:10:00,23.81,23.83,23.76,23.76,70200.0,15.6785,15.6917,15.6456,15.6456,70200.0
2009-11-09 12:20:00,23.76,23.78,23.75,23.77,21200.0,15.6456,15.6588,15.639,15.6522,21200.0
2009-11-09 12:30:00,23.76,23.77,23.76,23.77,17000.0,15.6456,15.6522,15.6456,15.6522,17000.0
2009-11-09 12:40:00,23.77,23.81,23.77,23.77,48800.0,15.6522,15.6785,15.6522,15.6522,48800.0
2009-11-09 12:50:00,23.77,23.79,23.77,23.79,33200.0,15.6522,15.6654,15.6522,15.6654,33200.0
2009-11-09 13:00:00,23.79,23.85,23.77,23.85,148000.0,15.6654,15.7049,15.6522,15.7049,148000.0
2009-11-09 13:10:00,23.85,23.89,23.84,23.88,219400.0,15.7049,15.7312,15.6983,15.7246,219400.0
2009-11-09 13:20:00,23.88,23.9,23.86,23.87,95700.0,15.7246,15.7378,15.7115,15.7181,95700.0
2009-11-09 13:30:00,23.87,23.96,23.86,23.96,237100.0,15.7181,15.7773,15.7115,15.7773,237100.0
2009-11-09 13:40:00,23.96,23.97,23.92,23.94,249900.0,15.7773,15.7839,15.751,15.7641,249900.0
2009-11-09 13:50:00,23.94,23.95,23.89,23.92,89900.0,15.7641,15.7707,15.7312,15.751,89900.0
2009-11-09 14:00:00,23.92,23.92,23.88,23.89,119200.0,15.751,15.751,15.7246,15.7312,119200.0
2009-11-09 14:10:00,23.9,23.93,23.87,23.92,458100.0,15.7378,15.7576,15.7181,15.751,458100.0
2009-11-09 14:20:00,23.92,23.92,23.9,23.91,53700.0,15.751,15.751,15.7378,15.7444,53700.0
2009-11-09 14:30:00,23.91,23.93,23.9,23.9,51400.0,15.7444,15.7576,15.7378,15.7378,51400.0
2009-11-09 14:40:00,23.91,23.92,23.9,23.91,47800.0,15.7444,15.751,15.7378,15.7444,47800.0
2009-11-09 14:50:00,23.91,23.92,23.89,23.91,23400.0,15.7444,15.751,15.7312,15.7444,23400.0
2009-11-09 15:00:00,23.9,23.91,23.87,23.87,121500.0,15.7378,15.7444,15.7181,15.7181,121500.0
2009-11-09 15:10:00,23.87,23.93,23.87,23.93,75700.0,15.7181,15.7576,15.7181,15.7576,75700.0
2009-11-09 15:20:00,23.93,23.93,23.89,23.91,130700.0,15.7576,15.7576,15.7312,15.7444,130700.0
2009-11-09 15:30:00,23.91,23.91,23.87,23.89,86400.0,15.7444,15.7444,15.7181,15.7312,86400.0
2009-11-09 15:40:00,23.88,23.93,23.88,23.91,84500.0,15.7246,15.7576,15.7246,15.7444,84500.0
2009-11-09 15:50:00,23.91,23.98,23.91,23.98,339500.0,15.7444,15.7905,15.7444,15.7905,339500.0
2009-11-10 09:30:00,23.72,23.87,23.57,23.78,196400.0,15.6193,15.7181,15.5205,15.6588,196400.0
2009-11-10 09:40:00,23.77,23.8,23.71,23.72,208000.0,15.6522,15.672,15.6127,15.6193,208000.0
2009-11-10 09:50:00,23.72,23.76,23.7,23.7,105700.0,15.6193,15.6456,15.6061,15.6061,105700.0
2009-11-10 10:00:00,23.7,23.73,23.67,23.69,146500.0,15.6061,15.6259,15.5864,15.5995,146500.0
2009-11-10 10:10:00,23.68,23.76,23.68,23.76,153900.0,15.5929,15.6456,15.5929,15.6456,153900.0
2009-11-10 10:20:00,23.76,23.76,23.73,23.76,48300.0,15.6456,15.6456,15.6259,15.6456,48300.0
2009-11-10 10:30:00,23.76,23.78,23.71,23.71,121600.0,15.6456,15.6588,15.6127,15.6127,121600.0
2009-11-10 10:40:00,23.72,23.73,23.66,23.67,100900.0,15.6193,15.6259,15.5798,15.5864,100900.0
2009-11-10 10:50:00,23.66,23.74,23.66,23.68,170100.0,15.5798,15.6324,15.5798,15.5929,170100.0
2009-11-10 11:00:00,23.68,23.69,23.63,23.65,141100.0,15.5929,15.5995,15.56,15.5732,141100.0
2009-11-10 11:10:00,23.66,23.69,23.62,23.65,89800.0,15.5798,15.5995,15.5534,15.5732,89800.0
2009-11-10 11:20:00,23.66,23.71,23.66,23.68,104700.0,15.5798,15.6127,15.5798,15.5929,104700.0
2009-11-10 11:30:00,23.7,23.7,23.6,23.69,185300.0,15.6061,15.6061,15.5403,15.5995,185300.0
2009-11-10 11:40:00,23.69,23.72,23.69,23.7,190400.0,15.5995,15.6193,15.5995,15.6061,190400.0
2009-11-10 11:50:00,23.7,23.71,23.64,23.64,83200.0,15.6061,15.6127,15.5666,15.5666,83200.0
2009-11-10 12:00:00,23.64,23.68,23.63,23.68,40500.0,15.5666,15.5929,15.56,15.5929,40500.0
2009-11-10 12:10:00,23.68,23.7,23.66,23.7,35900.0,15.5929,15.6061,15.5798,15.6061,35900.0
2009-11-10 12:20:00,23.69,23.69,23.6,23.6,68800.0,15.5995,15.5995,15.5403,15.5403,68800.0
2009-11-10 12:30:00,23.6,23.61,23.56,23.57,118900.0,15.5403,15.5468,15.5139,15.5205,118900.0
2009-11-10 12:40:00,23.57,23.58,23.56,23.56,56400.0,15.5205,15.5271,15.5139,15.5139,56400.0
2009-11-10 12:50:00,23.57,23.62,23.56,23.62,61900.0,15.5205,15.5534,15.5139,15.5534,61900.0
2009-11-10 13:00:00,23.62,23.65,23.62,23.65,70000.0,15.5534,15.5732,15.5534,15.5732,70000.0
2009-11-10 13:10:00,23.64,23.65,23.6,23.64,70000.0,15.5666,15.5732,15.5403,15.5666,70000.0
2009-11-10 13:20:00,23.63,23.64,23.6,23.6,54000.0,15.56,15.5666,15.5403,15.5403,54000.0
2009-11-10 13:30:00,23.61,23.63,23.59,23.59,50200.0,15.5468,15.56,15.5337,15.5337,50200.0
2009-11-10 13:40:00,23.59,23.59,23.56,23.58,56100.0,15.5337,15.5337,15.5139,15.5271,56100.0
2009-11-10 13:50:00,23.58,23.58,23.55,23.58,56800.0,15.5271,15.5271,15.5073,15.5271,56800.0
2009-11-10 14:00:00,23.58,23.6,23.56,23.6,115700.0,15.5271,15.5403,15.5139,15.5403,115700.0
2009-11-10 14:10:00,23.6,23.63,23.6,23.62,61000.0,15.5403,15.56,15.5403,15.5534,61000.0
2009-11-10 14:20:00,23.61,23.64,23.61,23.62,42900.0,15.5468,15.5666,15.5468,15.5534,42900.0
2009-11-10 14:30:00,23.63,23.67,23.63,23.66,76200.0,15.56,15.5864,15.56,15.5798,76200.0
2009-11-10 14:40:00,23.66,23.68,23.66,23.66,66900.0,15.5798,15.5929,15.5798,15.5798,66900.0
2009-11-10 14:50:00,23.66,23.67,23.64,23.65,69700.0,15.5798,15.5864,15.5666,15.5732,69700.0
2009-11-10 15:00:00,23.65,23.65,23.6,23.6,42700.0,15.5732,15.5732,15.5403,15.5403,42700.0
2009-11-10 15:10:00,23.59,23.67,23.59,23.63,196800.0,15.5337,15.5864,15.5337,15.56,196800.0
2009-11-10 15:20:00,23.63,23.68,23.63,23.67,159400.0,15.56,15.5929,15.56,15.5864,159400.0
2009-11-10 15:30:00,23.66,23.66,23.65,23.65,123000.0,15.5798,15.5798,15.5732,15.5732,123000.0
2009-11-10 15:40:00,23.65,23.66,23.57,23.59,152600.0,15.5732,15.5798,15.5205,15.5337,152600.0
2009-11-10 15:50:00,23.59,23.65,23.56,23.65,602200.0,15.5337,15.5732,15.5139,15.5732,602200.0
2009-11-11 09:30:00,23.72,23.88,23.72,23.84,227700.0,15.6193,15.7246,15.6193,15.6983,227700.0
2009-11-11 09:40:00,23.85,23.89,23.81,23.83,149700.0,15.7049,15.7312,15.6785,15.6917,149700.0
2009-11-11 09:50:00,23.84,23.9,23.84,23.89,87900.0,15.6983,15.7378,15.6983,15.7312,87900.0
2009-11-11 10:00:00,23.9,23.93,23.86,23.86,110300.0,15.7378,15.7576,15.7115,15.7115,110300.0
2009-11-11 10:10:00,23.86,23.95,23.86,23.92,202800.0,15.7115,15.7707,15.7115,15.751,202800.0
2009-11-11 10:20:00,23.92,23.96,23.92,23.94,92100.0,15.751,15.7773,15.751,15.7641,92100.0
2009-11-11 10:30:00,23.95,23.99,23.93,23.98,231100.0,15.7707,15.7971,15.7576,15.7905,231100.0
2009-11-11 10:40:00,23.99,24.0,23.89,23.9,160700.0,15.7971,15.8037,15.7312,15.7378,160700.0
2009-11-11 10:50:00,23.89,23.89,23.82,23.86,204100.0,15.7312,15.7312,15.6851,15.7115,204100.0
2009-11-11 11:00:00,23.86,23.87,23.8,23.8,144200.0,15.7115,15.7181,15.672,15.672,144200.0
2009-11-11 11:10:00,23.79,23.82,23.78,23.82,125900.0,15.6654,15.6851,15.6588,15.6851,125900.0
2009-11-11 11:20:00,23.82,23.87,23.82,23.84,112300.0,15.6851,15.7181,15.6851,15.6983,112300.0
2009-11-11 11:30:00,23.84,23.91,23.83,23.88,55700.0,15.6983,15.7444,15.6917,15.7246,55700.0
2009-11-11 11:40:00,23.88,23.9,23.86,23.9,87500.0,15.7246,15.7378,15.7115,15.7378,87500.0
2009-11-11 11:50:00,23.9,23.9,23.83,23.89,244800.0,15.7378,15.7378,15.6917,15.7312,244800.0
2009-11-11 12:00:00,23.88,23.94,23.88,23.94,101700.0,15.7246,15.7641,15.7246,15.7641,101700.0
2009-11-11 12:10:00,23.94,23.96,23.93,23.94,74200.0,15.7641,15.7773,15.7576,15.7641,74200.0
2009-11-11 12:20:00,23.93,23.95,23.92,23.93,70800.0,15.7576,15.7707,15.751,15.7576,70800.0
2009-11-11 12:30:00,23.93,23.96,23.91,23.95,129000.0,15.7576,15.7773,15.7444,15.7707,129000.0
2009-11-11 12:40:00,23.95,23.96,23.91,23.92,75100.0,15.7707,15.7773,15.7444,15.751,75100.0
2009-11-11 12:50:00,23.91,23.92,23.89,23.91,66100.0,15.7444,15.751,15.7312,15.7444,66100.0
2009-11-11 13:00:00,23.92,23.93,23.9,23.9,65800.0,15.751,15.7576,15.7378,15.7378,65800.0
2009-11-11 13:10:00,23.91,23.91,23.87,23.9,40100.0,15.7444,15.7444,15.7181,15.7378,40100.0
2009-11-11 13:20:00,23.9,23.91,23.87,23.87,45400.0,15.7378,15.7444,15.7181,15.7181,45400.0
2009-11-11 13:30:00,23.88,23.9,23.87,23.9,148200.0,15.7246,15.7378,15.7181,15.7378,148200.0
2009-11-11 13:40:00,23.91,23.91,23.83,23.87,158400.0,15.7444,15.7444,15.6917,15.7181,158400.0
2009-11-11 13:50:00,23.87,23.9,23.85,23.88,95600.0,15.7181,15.7378,15.7049,15.7246,95600.0
2009-11-11 14:00:00,23.87,23.92,23.87,23.92,57300.0,15.7181,15.751,15.7181,15.751,57300.0
2009-11-11 14:10:00,23.92,23.94,23.91,23.93,92500.0,15.751,15.7641,15.7444,15.7576,92500.0
2009-11-11 14:20:00,23.93,23.93,23.9,23.91,55600.0,15.7576,15.7576,15.7378,15.7444,55600.0
2009-11-11 14:30:00,23.91,23.95,23.9,23.94,79100.0,15.7444,15.7707,15.7378,15.7641,79100.0
2009-11-11 14:40:00,23.93,23.94,23.9,23.94,128200.0,15.7576,15.7641,15.7378,15.7641,128200.0
2009-11-11 14:50:00,23.95,23.96,23.94,23.95,33400.0,15.7707,15.7773,15.7641,15.7707,33400.0
2009-11-11 15:00:00,23.95,23.97,23.94,23.94,67300.0,15.7707,15.7839,15.7641,15.7641,67300.0
2009-11-11 15:10:00,23.94,23.94,23.89,23.92,154400.0,15.7641,15.7641,15.7312,15.751,154400.0
2009-11-11 15:20:00,23.92,23.93,23.91,23.93,45500.0,15.751,15.7576,15.7444,15.7576,45500.0
2009-11-11 15:30:00,23.93,23.95,23.92,23.95,53300.0,15.7576,15.7707,15.751,15.7707,53300.0
2009-11-11 15:40:00,23.94,23.96,23.91,23.94,217600.0,15.7641,15.7773,15.7444,15.7641,217600.0
2009-11-11 15:50:00,23.94,23.94,23.91,23.93,243300.0,15.7641,15.7641,15.7444,15.7576,243300.0
2009-11-12 09:30:00,23.73,23.83,23.69,23.78,277000.0,15.6259,15.6917,15.5995,15.6588,277000.0
2009-11-12 09:40:00,23.76,23.76,23.66,23.72,270400.0,15.6456,15.6456,15.5798,15.6193,270400.0
2009-11-12 09:50:00,23.73,23.74,23.66,23.71,443200.0,15.6259,15.6324,15.5798,15.6127,443200.0
2009-11-12 10:00:00,23.71,23.76,23.69,23.69,218100.0,15.6127,15.6456,15.5995,15.5995,218100.0
2009-11-12 10:10:00,23.69,23.7,23.57,23.57,216200.0,15.5995,15.6061,15.5205,15.5205,216200.0
2009-11-12 10:20:00,23.56,23.61,23.51,23.57,198900.0,15.5139,15.5468,15.481,15.5205,198900.0
2009-11-12 10:30:00,23.56,23.56,23.48,23.51,222300.0,15.5139,15.5139,15.4612,15.481,222300.0
2009-11-12 10:40:00,23.51,23.51,23.47,23.51,144300.0,15.481,15.481,15.4547,15.481,144300.0
2009-11-12 10:50:00,23.51,23.55,23.44,23.44,193400.0,15.481,15.5073,15.4349,15.4349,193400.0
2009-11-12 11:00:00,23.44,23.47,23.4,23.4,94800.0,15.4349,15.4547,15.4086,15.4086,94800.0
2009-11-12 11:10:00,23.4,23.41,23.33,23.37,204200.0,15.4086,15.4151,15.3625,15.3888,204200.0
2009-11-12 11:20:00,23.37,23.38,23.24,23.24,454400.0,15.3888,15.3954,15.3032,15.3032,454400.0
2009-11-12 11:30:00,23.24,23.27,23.17,23.23,466600.0,15.3032,15.323,15.2571,15.2966,466600.0
2009-11-12 11:40:00,23.22,23.32,23.22,23.3,408800.0,15.29,15.3559,15.29,15.3427,408800.0
2009-11-12 11:50:00,23.29,23.33,23.28,23.33,136900.0,15.3361,15.3625,15.3295,15.3625,136900.0
2009-11-12 12:00:00,23.33,23.37,23.32,23.37,101700.0,15.3625,15.3888,15.3559,15.3888,101700.0
2009-11-12 12:10:00,23.38,23.39,23.32,23.32,166900.0,15.3954,15.402,15.3559,15.3559,166900.0
2009-11-12 12:20:00,23.33,23.35,23.3,23.35,43500.0,15.3625,15.3756,15.3427,15.3756,43500.0
2009-11-12 12:30:00,23.36,23.38,23.33,23.38,94400.0,15.3822,15.3954,15.3625,15.3954,94400.0
2009-11-12 12:40:00,23.38,23.43,23.37,23.42,216900.0,15.3954,15.4283,15.3888,15.4217,216900.0
2009-11-12 12:50:00,23.43,23.46,23.39,23.39,116400.0,15.4283,15.4481,15.402,15.402,116400.0
2009-11-12 13:00:00,23.39,23.47,23.37,23.43,186200.0,15.402,15.4547,15.3888,15.4283,186200.0
2009-11-12 13:10:00,23.43,23.43,23.33,23.35,229800.0,15.4283,15.4283,15.3625,15.3756,229800.0
2009-11-12 13:20:00,23.35,23.35,23.3,23.33,170500.0,15.3756,15.3756,15.3427,15.3625,170500.0
2009-11-12 13:30:00,23.33,23.37,23.33,23.35,114600.0,15.3625,15.3888,15.3625,15.3756,114600.0
2009-11-12 13:40:00,23.35,23.36,23.32,23.36,82000.0,15.3756,15.3822,15.3559,15.3822,82000.0
2009-11-12 13:50:00,23.37,23.38,23.35,23.37,122200.0,15.3888,15.3954,15.3756,15.3888,122200.0
2009-11-12 14:00:00,23.37,23.39,23.36,23.37,102600.0,15.3888,15.402,15.3822,15.3888,102600.0
2009-11-12 14:10:00,23.37,23.41,23.36,23.37,72100.0,15.3888,15.4151,15.3822,15.3888,72100.0
2009-11-12 14:20:00,23.37,23.37,23.3,23.32,180700.0,15.3888,15.3888,15.3427,15.3559,180700.0
2009-11-12 14:30:00,23.33,23.36,23.33,23.36,55900.0,15.3625,15.3822,15.3625,15.3822,55900.0
2009-11-12 14:40:00,23.36,23.37,23.34,23.34,73000.0,15.3822,15.3888,15.3691,15.3691,73000.0
2009-11-12 14:50:00,23.34,23.37,23.34,23.34,68500.0,15.3691,15.3888,15.3691,15.3691,68500.0
2009-11-12 15:00:00,23.34,23.38,23.33,23.37,94500.0,15.3691,15.3954,15.3625,15.3888,94500.0
2009-11-12 15:10:00,23.37,23.41,23.37,23.4,125200.0,15.3888,15.4151,15.3888,15.4086,125200.0
2009-11-12 15:20:00,23.4,23.42,23.39,23.39,188800.0,15.4086,15.4217,15.402,15.402,188800.0
2009-11-12 15:30:00,23.39,23.39,23.33,23.33,206800.0,15.402,15.402,15.3625,15.3625,206800.0
2009-11-12 15:40:00,23.33,23.38,23.33,23.35,287200.0,15.3625,15.3954,15.3625,15.3756,287200.0
2009-11-12 15:50:00,23.36,23.43,23.36,23.43,492100.0,15.3822,15.4283,15.3822,15.4283,492100.0
2009-11-13 09:30:00,23.5,23.58,23.45,23.52,127300.0,15.4744,15.5271,15.4415,15.4876,127300.0
2009-11-13 09:40:00,23.51,23.62,23.51,23.6,138200.0,15.481,15.5534,15.481,15.5403,138200.0
2009-11-13 09:50:00,23.61,23.67,23.49,23.53,192900.0,15.5468,15.5864,15.4678,15.4942,192900.0
2009-11-13 10:00:00,23.52,23.59,23.52,23.59,158600.0,15.4876,15.5337,15.4876,15.5337,158600.0
2009-11-13 10:10:00,23.59,23.59,23.49,23.51,231400.0,15.5337,15.5337,15.4678,15.481,231400.0
2009-11-13 10:20:00,23.51,23.59,23.51,23.59,92700.0,15.481,15.5337,15.481,15.5337,92700.0
2009-11-13 10:30:00,23.58,23.61,23.56,23.6,74500.0,15.5271,15.5468,15.5139,15.5403,74500.0
2009-11-13 10:40:00,23.61,23.61,23.57,23.59,136900.0,15.5468,15.5468,15.5205,15.5337,136900.0
2009-11-13 10:50:00,23.59,23.6,23.55,23.56,100400.0,15.5337,15.5403,15.5073,15.5139,100400.0
2009-11-13 11:00:00,23.55,23.59,23.55,23.58,64500.0,15.5073,15.5337,15.5073,15.5271,64500.0
2009-11-13 11:10:00,23.59,23.59,23.56,23.59,49100.0,15.5337,15.5337,15.5139,15.5337,49100.0
2009-11-13 11:20:00,23.59,23.62,23.58,23.62,31200.0,15.5337,15.5534,15.5271,15.5534,31200.0
2009-11-13 11:30:00,23.61,23.63,23.61,23.63,66400.0,15.5468,15.56,15.5468,15.56,66400.0
2009-11-13 11:40:00,23.63,23.64,23.61,23.63,71200.0,15.56,15.5666,15.5468,15.56,71200.0
2009-11-13 11:50:00,23.63,23.63,23.59,23.6,50300.0,15.56,15.56,15.5337,15.5403,50300.0
2009-11-13 12:00:00,23.61,23.65,23.61,23.63,88500.0,15.5468,15.5732,15.5468,15.56,88500.0
2009-11-13 12:10:00,23.63,23.68,23.61,23.68,88900.0,15.56,15.5929,15.5468,15.5929,88900.0
2009-11-13 12:20:00,23.69,23.74,23.68,23.74,157100.0,15.5995,15.6324,15.5929,15.6324,157100.0
2009-11-13 12:30:00,23.74,23.79,23.74,23.79,158600.0,15.6324,15.6654,15.6324,15.6654,158600.0
2009-11-13 12:40:00,23.79,23.79,23.76,23.76,106000.0,15.6654,15.6654,15.6456,15.6456,106000.0
2009-11-13 12:50:00,23.77,23.77,23.74,23.75,102100.0,15.6522,15.6522,15.6324,15.639,102100.0
2009-11-13 13:00:00,23.74,23.76,23.74,23.74,55800.0,15.6324,15.6456,15.6324,15.6324,55800.0
2009-11-13 13:10:00,23.75,23.79,23.75,23.78,61300.0,15.639,15.6654,15.639,15.6588,61300.0
2009-11-13 13:20:00,23.79,23.8,23.76,23.77,159600.0,15.6654,15.672,15.6456,15.6522,159600.0
2009-11-13 13:30:00,23.77,23.77,23.72,23.72,186100.0,15.6522,15.6522,15.6193,15.6193,186100.0
2009-11-13 13:40:00,23.72,23.73,23.71,23.72,147400.0,15.6193,15.6259,15.6127,15.6193,147400.0
2009-11-13 13:50:00,23.71,23.73,23.71,23.73,43000.0,15.6127,15.6259,15.6127,15.6259,43000.0
2009-11-13 14:00:00,23.73,23.76,23.72,23.76,56300.0,15.6259,15.6456,15.6193,15.6456,56300.0
2009-11-13 14:10:00,23.76,23.76,23.73,23.73,61700.0,15.6456,15.6456,15.6259,15.6259,61700.0
2009-11-13 14:20:00,23.72,23.73,23.71,23.72,37400.0,15.6193,15.6259,15.6127,15.6193,37400.0
2009-11-13 14:30:00,23.71,23.72,23.66,23.66,83400.0,15.6127,15.6193,15.5798,15.5798,83400.0
2009-11-13 14:40:00,23.66,23.68,23.63,23.65,108200.0,15.5798,15.5929,15.56,15.5732,108200.0
2009-11-13 14:50:00,23.64,23.65,23.58,23.59,94300.0,15.5666,15.5732,15.5271,15.5337,94300.0
2009-11-13 15:00:00,23.6,23.66,23.6,23.66,68200.0,15.5403,15.5798,15.5403,15.5798,68200.0
2009-11-13 15:10:00,23.66,23.68,23.63,23.63,86500.0,15.5798,15.5929,15.56,15.56,86500.0
2009-11-13 15:20:00,23.63,23.63,23.58,23.6,177400.0,15.56,15.56,15.5271,15.5403,177400.0
2009-11-13 15:30:00,23.6,23.71,23.58,23.7,272600.0,15.5403,15.6127,15.5271,15.6061,272600.0
2009-11-13 15:40:00,23.71,23.74,23.7,23.73,147700.0,15.6127,15.6324,15.6061,15.6259,147700.0
2009-11-13 15:50:00,23.73,23.73,23.68,23.69,247600.0,15.6259,15.6259,15.5929,15.5995,247600.0
2009-11-16 09:30:00,23.76,23.85,23.65,23.82,175800.0,15.6456,15.7049,15.5732,15.6851,175800.0
2009-11-16 09:40:00,23.82,23.94,23.82,23.93,52900.0,15.6851,15.7641,15.6851,15.7576,52900.0
2009-11-16 09:50:00,23.93,23.96,23.89,23.94,117000.0,15.7576,15.7773,15.7312,15.7641,117000.0
2009-11-16 10:00:00,23.94,23.96,23.92,23.92,122800.0,15.7641,15.7773,15.751,15.751,122800.0
2009-11-16 10:10:00,23.93,23.97,23.93,23.94,45000.0,15.7576,15.7839,15.7576,15.7641,45000.0
2009-11-16 10:20:00,23.95,23.96,23.92,23.95,61400.0,15.7707,15.7773,15.751,15.7707,61400.0
2009-11-16 10:30:00,23.96,23.96,23.94,23.95,92300.0,15.7773,15.7773,15.7641,15.7707,92300.0
2009-11-16 10:40:00,23.96,23.97,23.96,23.97,173800.0,15.7773,15.7839,15.7773,15.7839,173800.0
2009-11-16 10:50:00,23.97,23.98,23.96,23.98,95900.0,15.7839,15.7905,15.7773,15.7905,95900.0
2009-11-16 11:00:00,23.98,23.98,23.96,23.97,36500.0,15.7905,15.7905,15.7773,15.7839,36500.0
2009-11-16 11:10:00,23.96,23.97,23.94,23.97,80200.0,15.7773,15.7839,15.7641,15.7839,80200.0
2009-11-16 11:20:00,23.97,23.97,23.95,23.96,99600.0,15.7839,15.7839,15.7707,15.7773,99600.0
2009-11-16 11:30:00,23.96,23.99,23.96,23.98,27000.0,15.7773,15.7971,15.7773,15.7905,27000.0
2009-11-16 11:40:00,23.98,23.98,23.98,23.98,2300.0,15.7905,15.7905,15.7905,15.7905,2300.0
2009-11-16 11:50:00,23.98,23.99,23.97,23.98,125000.0,15.7905,15.7971,15.7839,15.7905,125000.0
2009-11-16 12:00:00,23.99,23.99,23.98,23.99,75300.0,15.7971,15.7971,15.7905,15.7971,75300.0
2009-11-16 12:10:00,23.99,23.99,23.96,23.99,109900.0,15.7971,15.7971,15.7773,15.7971,109900.0
2009-11-16 12:20:00,23.99,24.0,23.95,23.99,282500.0,15.7971,15.8037,15.7707,15.7971,282500.0
2009-11-16 12:30:00,23.99,24.0,23.98,23.99,151800.0,15.7971,15.8037,15.7905,15.7971,151800.0
2009-11-16 12:40:00,23.99,24.03,23.99,24.02,215900.0,15.7971,15.8234,15.7971,15.8168,215900.0
2009-11-16 12:50:00,24.01,24.07,24.0,24.07,196400.0,15.8102,15.8497,15.8037,15.8497,196400.0
2009-11-16 13:00:00,24.07,24.1,24.04,24.05,303400.0,15.8497,15.8695,15.83,15.8366,303400.0
2009-11-16 13:10:00,24.04,24.06,24.03,24.05,183000.0,15.83,15.8432,15.8234,15.8366,183000.0
2009-11-16 13:20:00,24.05,24.06,23.97,24.0,294900.0,15.8366,15.8432,15.7839,15.8037,294900.0
2009-11-16 13:30:00,23.99,24.02,23.98,24.01,119800.0,15.7971,15.8168,15.7905,15.8102,119800.0
2009-11-16 13:40:00,24.01,24.04,24.01,24.04,34200.0,15.8102,15.83,15.8102,15.83,34200.0
2009-11-16 13:50:00,24.04,24.05,24.03,24.04,57900.0,15.83,15.8366,15.8234,15.83,57900.0
2009-11-16 14:00:00,24.05,24.07,24.02,24.03,115600.0,15.8366,15.8497,15.8168,15.8234,115600.0
2009-11-16 14:10:00,24.04,24.04,24.02,24.04,85200.0,15.83,15.83,15.8168,15.83,85200.0
2009-11-16 14:20:00,24.04,24.05,24.02,24.02,81400.0,15.83,15.8366,15.8168,15.8168,81400.0
2009-11-16 14:30:00,24.03,24.04,24.02,24.02,59200.0,15.8234,15.83,15.8168,15.8168,59200.0
2009-11-16 14:40:00,24.02,24.03,23.98,23.99,90700.0,15.8168,15.8234,15.7905,15.7971,90700.0
2009-11-16 14:50:00,23.99,24.0,23.93,23.97,192400.0,15.7971,15.8037,15.7576,15.7839,192400.0
2009-11-16 15:00:00,23.97,23.99,23.92,23.92,183800.0,15.7839,15.7971,15.751,15.751,183800.0
2009-11-16 15:10:00,23.92,23.92,23.83,23.85,331700.0,15.751,15.751,15.6917,15.7049,331700.0
2009-11-16 15:20:00,23.84,23.9,23.83,23.83,189500.0,15.6983,15.7378,15.6917,15.6917,189500.0
2009-11-16 15:30:00,23.82,23.87,23.82,23.85,150000.0,15.6851,15.7181,15.6851,15.7049,150000.0
2009-11-16 15:40:00,23.86,23.89,23.82,23.82,153400.0,15.7115,15.7312,15.6851,15.6851,153400.0
2009-11-16 15:50:00,23.83,23.87,23.81,23.86,371100.0,15.6917,15.7181,15.6785,15.7115,371100.0
2009-11-17 09:30:00,23.92,23.95,23.83,23.83,153300.0,15.751,15.7707,15.6917,15.6917,153300.0
2009-11-17 09:40:00,23.82,23.94,23.82,23.93,160600.0,15.6851,15.7641,15.6851,15.7576,160600.0
2009-11-17 09:50:00,23.94,23.99,23.92,23.94,156100.0,15.7641,15.7971,15.751,15.7641,156100.0
2009-11-17 10:00:00,23.94,23.97,23.92,23.94,74800.0,15.7641,15.7839,15.751,15.7641,74800.0
2009-11-17 10:10:00,23.94,23.96,23.91,23.94,39900.0,15.7641,15.7773,15.7444,15.7641,39900.0
2009-11-17 10:20:00,23.94,24.0,23.94,23.95,58900.0,15.7641,15.8037,15.7641,15.7707,58900.0
2009-11-17 10:30:00,23.95,23.95,23.92,23.92,49100.0,15.7707,15.7707,15.751,15.751,49100.0
2009-11-17 10:40:00,23.92,23.92,23.89,23.9,123900.0,15.751,15.751,15.7312,15.7378,123900.0
2009-11-17 10:50:00,23.9,23.93,23.88,23.93,98200.0,15.7378,15.7576,15.7246,15.7576,98200.0
2009-11-17 11:00:00,23.93,23.95,23.89,23.94,44300.0,15.7576,15.7707,15.7312,15.7641,44300.0
2009-11-17 11:10:00,23.94,23.96,23.87,23.87,77400.0,15.7641,15.7773,15.7181,15.7181,77400.0
2009-11-17 11:20:00,23.86,23.91,23.84,23.88,53500.0,15.7115,15.7444,15.6983,15.7246,53500.0
2009-11-17 11:30:00,23.88,23.91,23.84,23.9,353600.0,15.7246,15.7444,15.6983,15.7378,353600.0
2009-11-17 11:40:00,23.9,23.92,23.88,23.89,394200.0,15.7378,15.751,15.7246,15.7312,394200.0
2009-11-17 11:50:00,23.9,23.92,23.88,23.92,97300.0,15.7378,15.751,15.7246,15.751,97300.0
2009-11-17 12:00:00,23.92,23.93,23.89,23.93,21300.0,15.751,15.7576,15.7312,15.7576,21300.0
2009-11-17 12:10:00,23.93,23.95,23.93,23.94,14200.0,15.7576,15.7707,15.7576,15.7641,14200.0
2009-11-17 12:20:00,23.95,24.0,23.95,23.99,69300.0,15.7707,15.8037,15.7707,15.7971,69300.0
2009-11-17 12:30:00,24.0,24.03,23.99,23.99,94800.0,15.8037,15.8234,15.7971,15.7971,94800.0
2009-11-17 12:40:00,23.99,23.99,23.97,23.99,24800.0,15.7971,15.7971,15.7839,15.7971,24800.0
2009-11-17 12:50:00,23.99,24.03,23.98,24.0,87500.0,15.7971,15.8234,15.7905,15.8037,87500.0
2009-11-17 13:00:00,24.0,24.02,23.98,24.0,61300.0,15.8037,15.8168,15.7905,15.8037,61300.0
2009-11-17 13:10:00,24.0,24.07,24.0,24.07,77600.0,15.8037,15.8497,15.8037,15.8497,77600.0
2009-11-17 13:20:00,24.07,24.07,24.03,24.03,22600.0,15.8497,15.8497,15.8234,15.8234,22600.0
2009-11-17 13:30:00,24.04,24.06,24.02,24.06,123300.0,15.83,15.8432,15.8168,15.8432,123300.0
2009-11-17 13:40:00,24.07,24.1,24.07,24.08,102700.0,15.8497,15.8695,15.8497,15.8563,102700.0
2009-11-17 13:50:00,24.08,24.09,24.04,24.05,54800.0,15.8563,15.8629,15.83,15.8366,54800.0
2009-11-17 14:00:00,24.05,24.09,24.04,24.04,79200.0,15.8366,15.8629,15.83,15.83,79200.0
2009-11-17 14:10:00,24.04,24.07,24.02,24.07,78700.0,15.83,15.8497,15.8168,15.8497,78700.0
2009-11-17 14:20:00,24.06,24.07,24.06,24.06,44600.0,15.8432,15.8497,15.8432,15.8432,44600.0
2009-11-17 14:30:00,24.06,24.09,24.05,24.08,37600.0,15.8432,15.8629,15.8366,15.8563,37600.0
2009-11-17 14:40:00,24.07,24.08,24.06,24.06,73400.0,15.8497,15.8563,15.8432,15.8432,73400.0
2009-11-17 14:50:00,24.06,24.06,24.02,24.05,89800.0,15.8432,15.8432,15.8168,15.8366,89800.0
2009-11-17 15:00:00,24.05,24.07,24.02,24.03,80000.0,15.8366,15.8497,15.8168,15.8234,80000.0
2009-11-17 15:10:00,24.02,24.04,24.0,24.0,190700.0,15.8168,15.83,15.8037,15.8037,190700.0
2009-11-17 15:20:00,24.0,24.05,24.0,24.03,123300.0,15.8037,15.8366,15.8037,15.8234,123300.0
2009-11-17 15:30:00,24.03,24.05,24.02,24.02,46000.0,15.8234,15.8366,15.8168,15.8168,46000.0
2009-11-17 15:40:00,24.03,24.06,24.03,24.03,351000.0,15.8234,15.8432,15.8234,15.8234,351000.0
2009-11-17 15:50:00,24.02,24.1,24.02,24.09,524800.0,15.8168,15.8695,15.8168,15.8629,524800.0
2009-11-18 09:30:00,24.01,24.04,23.95,23.96,91000.0,15.8102,15.83,15.7707,15.7773,91000.0
2009-11-18 09:40:00,23.95,24.02,23.93,23.94,115300.0,15.7707,15.8168,15.7576,15.7641,115300.0
2009-11-18 09:50:00,23.93,23.93,23.82,23.84,125100.0,15.7576,15.7576,15.6851,15.6983,125100.0
2009-11-18 10:00:00,23.84,23.87,23.82,23.85,184200.0,15.6983,15.7181,15.6851,15.7049,184200.0
2009-11-18 10:10:00,23.85,23.86,23.79,23.86,223100.0,15.7049,15.7115,15.6654,15.7115,223100.0
2009-11-18 10:20:00,23.86,23.87,23.84,23.86,66400.0,15.7115,15.7181,15.6983,15.7115,66400.0
2009-11-18 10:30:00,23.86,23.9,23.84,23.9,88700.0,15.7115,15.7378,15.6983,15.7378,88700.0
2009-11-18 10:40:00,23.9,23.92,23.88,23.89,73600.0,15.7378,15.751,15.7246,15.7312,73600.0
2009-11-18 10:50:00,23.9,23.92,23.9,23.92,30800.0,15.7378,15.751,15.7378,15.751,30800.0
2009-11-18 11:00:00,23.92,23.94,23.9,23.91,118000.0,15.751,15.7641,15.7378,15.7444,118000.0
2009-11-18 11:10:00,23.91,23.91,23.85,23.89,59500.0,15.7444,15.7444,15.7049,15.7312,59500.0
2009-11-18 11:20:00,23.89,23.89,23.87,23.88,64500.0,15.7312,15.7312,15.7181,15.7246,64500.0
2009-11-18 11:30:00,23.88,23.88,23.83,23.84,44600.0,15.7246,15.7246,15.6917,15.6983,44600.0
2009-11-18 11:40:00,23.84,23.88,23.84,23.86,59000.0,15.6983,15.7246,15.6983,15.7115,59000.0
2009-11-18 11:50:00,23.86,23.86,23.84,23.86,18200.0,15.7115,15.7115,15.6983,15.7115,18200.0
2009-11-18 12:00:00,23.86,23.86,23.85,23.86,6300.0,15.7115,15.7115,15.7049,15.7115,6300.0
2009-11-18 12:10:00,23.86,23.86,23.85,23.85,22200.0,15.7115,15.7115,15.7049,15.7049,22200.0
2009-11-18 12:20:00,23.84,23.85,23.82,23.82,20400.0,15.6983,15.7049,15.6851,15.6851,20400.0
2009-11-18 12:30:00,23.82,23.87,23.82,23.87,30400.0,15.6851,15.7181,15.6851,15.7181,30400.0
2009-11-18 12:40:00,23.88,23.93,23.88,23.92,70600.0,15.7246,15.7576,15.7246,15.751,70600.0
2009-11-18 12:50:00,23.92,23.94,23.84,23.84,77200.0,15.751,15.7641,15.6983,15.6983,77200.0
2009-11-18 13:00:00,23.84,23.87,23.83,23.87,84600.0,15.6983,15.7181,15.6917,15.7181,84600.0
2009-11-18 13:10:00,23.88,23.89,23.83,23.84,140000.0,15.7246,15.7312,15.6917,15.6983,140000.0
2009-11-18 13:20:00,23.84,23.85,23.82,23.85,40200.0,15.6983,15.7049,15.6851,15.7049,40200.0
2009-11-18 13:30:00,23.86,23.88,23.86,23.88,16200.0,15.7115,15.7246,15.7115,15.7246,16200.0
2009-11-18 13:40:00,23.89,23.9,23.87,23.88,69100.0,15.7312,15.7378,15.7181,15.7246,69100.0
2009-11-18 13:50:00,23.87,23.87,23.85,23.85,45300.0,15.7181,15.7181,15.7049,15.7049,45300.0
2009-11-18 14:00:00,23.85,23.88,23.85,23.88,76600.0,15.7049,15.7246,15.7049,15.7246,76600.0
2009-11-18 14:10:00,23.87,23.9,23.87,23.9,79600.0,15.7181,15.7378,15.7181,15.7378,79600.0
2009-11-18 14:20:00,23.9,23.9,23.86,23.86,122400.0,15.7378,15.7378,15.7115,15.7115,122400.0
2009-11-18 14:30:00,23.86,23.88,23.85,23.87,47500.0,15.7115,15.7246,15.7049,15.7181,47500.0
2009-11-18 14:40:00,23.87,23.88,23.86,23.88,60800.0,15.7181,15.7246,15.7115,15.7246,60800.0
2009-11-18 14:50:00,23.88,23.88,23.86,23.88,98100.0,15.7246,15.7246,15.7115,15.7246,98100.0
2009-11-18 15:00:00,23.88,23.9,23.87,23.9,23900.0,15.7246,15.7378,15.7181,15.7378,23900.0
2009-11-18 15:10:00,23.9,23.9,23.89,23.9,60400.0,15.7378,15.7378,15.7312,15.7378,60400.0
2009-11-18 15:20:00,23.89,23.91,23.89,23.91,32200.0,15.7312,15.7444,15.7312,15.7444,32200.0
2009-11-18 15:30:00,23.9,23.91,23.87,23.91,53500.0,15.7378,15.7444,15.7181,15.7444,53500.0
2009-11-18 15:40:00,23.91,23.95,23.91,23.93,81100.0,15.7444,15.7707,15.7444,15.7576,81100.0
2009-11-18 15:50:00,23.94,23.99,23.94,23.98,342200.0,15.7641,15.7971,15.7641,15.7905,342200.0
2009-11-19 09:30:00,23.85,23.88,23.68,23.7,238500.0,15.7049,15.7246,15.5929,15.6061,238500.0
2009-11-19 09:40:00,23.69,23.71,23.64,23.67,149900.0,15.5995,15.6127,15.5666,15.5864,149900.0
2009-11-19 09:50:00,23.67,23.67,23.53,23.58,235000.0,15.5864,15.5864,15.4942,15.5271,235000.0
2009-11-19 10:00:00,23.58,23.63,23.55,23.57,296000.0,15.5271,15.56,15.5073,15.5205,296000.0
2009-11-19 10:10:00,23.57,23.6,23.55,23.59,219700.0,15.5205,15.5403,15.5073,15.5337,219700.0
2009-11-19 10:20:00,23.6,23.63,23.59,23.59,73800.0,15.5403,15.56,15.5337,15.5337,73800.0
2009-11-19 10:30:00,23.59,23.59,23.55,23.56,123900.0,15.5337,15.5337,15.5073,15.5139,123900.0
2009-11-19 10:40:00,23.55,23.59,23.51,23.51,86900.0,15.5073,15.5337,15.481,15.481,86900.0
2009-11-19 10:50:00,23.5,23.51,23.45,23.45,120100.0,15.4744,15.481,15.4415,15.4415,120100.0
2009-11-19 11:00:00,23.45,23.47,23.42,23.42,83100.0,15.4415,15.4547,15.4217,15.4217,83100.0
2009-11-19 11:10:00,23.43,23.48,23.42,23.47,80800.0,15.4283,15.4612,15.4217,15.4547,80800.0
2009-11-19 11:20:00,23.48,23.53,23.46,23.49,116800.0,15.4612,15.4942,15.4481,15.4678,116800.0
2009-11-19 11:30:00,23.48,23.52,23.47,23.51,42200.0,15.4612,15.4876,15.4547,15.481,42200.0
2009-11-19 11:40:00,23.52,23.56,23.52,23.55,84600.0,15.4876,15.5139,15.4876,15.5073,84600.0
2009-11-19 11:50:00,23.55,23.61,23.54,23.58,89400.0,15.5073,15.5468,15.5008,15.5271,89400.0
2009-11-19 12:00:00,23.59,23.59,23.57,23.58,161000.0,15.5337,15.5337,15.5205,15.5271,161000.0
2009-11-19 12:10:00,23.58,23.61,23.57,23.61,42100.0,15.5271,15.5468,15.5205,15.5468,42100.0
2009-11-19 12:20:00,23.62,23.64,23.6,23.64,46600.0,15.5534,15.5666,15.5403,15.5666,46600.0
2009-11-19 12:30:00,23.63,23.64,23.62,23.62,57100.0,15.56,15.5666,15.5534,15.5534,57100.0
2009-11-19 12:40:00,23.62,23.62,23.56,23.56,75000.0,15.5534,15.5534,15.5139,15.5139,75000.0
2009-11-19 12:50:00,23.56,23.58,23.53,23.58,84600.0,15.5139,15.5271,15.4942,15.5271,84600.0
2009-11-19 13:00:00,23.59,23.62,23.59,23.61,49200.0,15.5337,15.5534,15.5337,15.5468,49200.0
2009-11-19 13:10:00,23.6,23.61,23.56,23.58,84700.0,15.5403,15.5468,15.5139,15.5271,84700.0
2009-11-19 13:20:00,23.57,23.59,23.56,23.58,42000.0,15.5205,15.5337,15.5139,15.5271,42000.0
2009-11-19 13:30:00,23.59,23.68,23.59,23.68,87200.0,15.5337,15.5929,15.5337,15.5929,87200.0
2009-11-19 13:40:00,23.69,23.69,23.64,23.66,174700.0,15.5995,15.5995,15.5666,15.5798,174700.0
2009-11-19 13:50:00,23.67,23.7,23.65,23.67,129500.0,15.5864,15.6061,15.5732,15.5864,129500.0
2009-11-19 14:00:00,23.66,23.66,23.59,23.6,44300.0,15.5798,15.5798,15.5337,15.5403,44300.0
2009-11-19 14:10:00,23.6,23.62,23.58,23.62,55600.0,15.5403,15.5534,15.5271,15.5534,55600.0
2009-11-19 14:20:00,23.62,23.66,23.62,23.64,30100.0,15.5534,15.5798,15.5534,15.5666,30100.0
2009-11-19 14:30:00,23.65,23.69,23.65,23.68,136500.0,15.5732,15.5995,15.5732,15.5929,136500.0
2009-11-19 14:40:00,23.68,23.71,23.66,23.71,71500.0,15.5929,15.6127,15.5798,15.6127,71500.0
2009-11-19 14:50:00,23.71,23.74,23.69,23.69,102100.0,15.6127,15.6324,15.5995,15.5995,102100.0
2009-11-19 15:00:00,23.69,23.71,23.66,23.68,85800.0,15.5995,15.6127,15.5798,15.5929,85800.0
2009-11-19 15:10:00,23.68,23.7,23.66,23.69,65500.0,15.5929,15.6061,15.5798,15.5995,65500.0
2009-11-19 15:20:00,23.68,23.68,23.64,23.64,227900.0,15.5929,15.5929,15.5666,15.5666,227900.0
2009-11-19 15:30:00,23.64,23.68,23.62,23.68,161500.0,15.5666,15.5929,15.5534,15.5929,161500.0
2009-11-19 15:40:00,23.68,23.72,23.65,23.69,655500.0,15.5929,15.6193,15.5732,15.5995,655500.0
2009-11-19 15:50:00,23.7,23.71,23.66,23.67,362700.0,15.6061,15.6127,15.5798,15.5864,362700.0
2009-11-20 09:30:00,23.5,23.56,23.44,23.56,86400.0,15.4744,15.5139,15.4349,15.5139,86400.0
2009-11-20 09:40:00,23.55,23.56,23.52,23.56,85800.0,15.5073,15.5139,15.4876,15.5139,85800.0
2009-11-20 09:50:00,23.55,23.55,23.45,23.45,191400.0,15.5073,15.5073,15.4415,15.4415,191400.0
2009-11-20 10:00:00,23.45,23.46,23.39,23.4,106600.0,15.4415,15.4481,15.402,15.4086,106600.0
2009-11-20 10:10:00,23.4,23.46,23.39,23.44,226500.0,15.4086,15.4481,15.402,15.4349,226500.0
2009-11-20 10:20:00,23.44,23.44,23.35,23.37,178600.0,15.4349,15.4349,15.3756,15.3888,178600.0
2009-11-20 10:30:00,23.37,23.38,23.36,23.37,137100.0,15.3888,15.3954,15.3822,15.3888,137100.0
2009-11-20 10:40:00,23.38,23.38,23.36,23.38,106100.0,15.3954,15.3954,15.3822,15.3954,106100.0
2009-11-20 10:50:00,23.38,23.4,23.35,23.35,72200.0,15.3954,15.4086,15.3756,15.3756,72200.0
2009-11-20 11:00:00,23.36,23.43,23.35,23.42,154300.0,15.3822,15.4283,15.3756,15.4217,154300.0
2009-11-20 11:10:00,23.42,23.45,23.39,23.41,154500.0,15.4217,15.4415,15.402,15.4151,154500.0
2009-11-20 11:20:00,23.41,23.42,23.34,23.34,54700.0,15.4151,15.4217,15.3691,15.3691,54700.0
2009-11-20 11:30:00,23.35,23.35,23.31,23.34,202900.0,15.3756,15.3756,15.3493,15.3691,202900.0
2009-11-20 11:40:00,23.33,23.38,23.32,23.37,47600.0,15.3625,15.3954,15.3559,15.3888,47600.0
2009-11-20 11:50:00,23.38,23.4,23.37,23.39,68800.0,15.3954,15.4086,15.3888,15.402,68800.0
2009-11-20 12:00:00,23.38,23.39,23.36,23.38,77600.0,15.3954,15.402,15.3822,15.3954,77600.0
2009-11-20 12:10:00,23.38,23.39,23.37,23.39,29800.0,15.3954,15.402,15.3888,15.402,29800.0
2009-11-20 12:20:00,23.38,23.39,23.37,23.39,15600.0,15.3954,15.402,15.3888,15.402,15600.0
2009-11-20 12:30:00,23.39,23.39,23.37,23.37,17300.0,15.402,15.402,15.3888,15.3888,17300.0
2009-11-20 12:40:00,23.38,23.38,23.36,23.36,29500.0,15.3954,15.3954,15.3822,15.3822,29500.0
2009-11-20 12:50:00,23.36,23.37,23.35,23.35,32800.0,15.3822,15.3888,15.3756,15.3756,32800.0
2009-11-20 13:00:00,23.36,23.37,23.36,23.37,24200.0,15.3822,15.3888,15.3822,15.3888,24200.0
2009-11-20 13:10:00,23.37,23.38,23.37,23.38,69900.0,15.3888,15.3954,15.3888,15.3954,69900.0
2009-11-20 13:20:00,23.37,23.39,23.36,23.39,103900.0,15.3888,15.402,15.3822,15.402,103900.0
2009-11-20 13:30:00,23.39,23.39,23.37,23.37,67200.0,15.402,15.402,15.3888,15.3888,67200.0
2009-11-20 13:40:00,23.37,23.42,23.37,23.42,49000.0,15.3888,15.4217,15.3888,15.4217,49000.0
2009-11-20 13:50:00,23.43,23.45,23.43,23.45,51500.0,15.4283,15.4415,15.4283,15.4415,51500.0
2009-11-20 14:00:00,23.45,23.45,23.43,23.43,65200.0,15.4415,15.4415,15.4283,15.4283,65200.0
2009-11-20 14:10:00,23.43,23.45,23.42,23.42,82100.0,15.4283,15.4415,15.4217,15.4217,82100.0
2009-11-20 14:20:00,23.43,23.44,23.42,23.43,66900.0,15.4283,15.4349,15.4217,15.4283,66900.0
2009-11-20 14:30:00,23.44,23.45,23.42,23.44,58300.0,15.4349,15.4415,15.4217,15.4349,58300.0
2009-11-20 14:40:00,23.45,23.45,23.36,23.39,177100.0,15.4415,15.4415,15.3822,15.402,177100.0
2009-11-20 14:50:00,23.38,23.39,23.37,23.38,54100.0,15.3954,15.402,15.3888,15.3954,54100.0
2009-11-20 15:00:00,23.38,23.38,23.35,23.38,136300.0,15.3954,15.3954,15.3756,15.3954,136300.0
2009-11-20 15:10:00,23.39,23.39,23.35,23.37,86300.0,15.402,15.402,15.3756,15.3888,86300.0
2009-11-20 15:20:00,23.36,23.43,23.36,23.43,173700.0,15.3822,15.4283,15.3822,15.4283,173700.0
2009-11-20 15:30:00,23.42,23.51,23.42,23.49,261600.0,15.4217,15.481,15.4217,15.4678,261600.0
2009-11-20 15:40:00,23.5,23.5,23.44,23.44,105700.0,15.4744,15.4744,15.4349,15.4349,105700.0
2009-11-20 15:50:00,23.45,23.48,23.44,23.46,379700.0,15.4415,15.4612,15.4349,15.4481,379700.0
2009-11-23 09:30:00,23.69,23.74,23.65,23.74,98800.0,15.5995,15.6324,15.5732,15.6324,98800.0
2009-11-23 09:40:00,23.74,23.84,23.73,23.83,115300.0,15.6324,15.6983,15.6259,15.6917,115300.0
2009-11-23 09:50:00,23.83,23.89,23.83,23.89,137200.0,15.6917,15.7312,15.6917,15.7312,137200.0
2009-11-23 10:00:00,23.89,23.9,23.84,23.85,139400.0,15.7312,15.7378,15.6983,15.7049,139400.0
2009-11-23 10:10:00,23.85,23.87,23.84,23.87,53000.0,15.7049,15.7181,15.6983,15.7181,53000.0
2009-11-23 10:20:00,23.86,23.89,23.85,23.85,61900.0,15.7115,15.7312,15.7049,15.7049,61900.0
2009-11-23 10:30:00,23.85,23.89,23.83,23.88,141400.0,15.7049,15.7312,15.6917,15.7246,141400.0
2009-11-23 10:40:00,23.87,23.88,23.83,23.83,99000.0,15.7181,15.7246,15.6917,15.6917,99000.0
2009-11-23 10:50:00,23.83,23.86,23.81,23.83,67400.0,15.6917,15.7115,15.6785,15.6917,67400.0
2009-11-23 11:00:00,23.84,23.86,23.82,23.85,41300.0,15.6983,15.7115,15.6851,15.7049,41300.0
2009-11-23 11:10:00,23.85,23.87,23.85,23.87,86500.0,15.7049,15.7181,15.7049,15.7181,86500.0
2009-11-23 11:20:00,23.87,23.87,23.79,23.8,73900.0,15.7181,15.7181,15.6654,15.672,73900.0
2009-11-23 11:30:00,23.8,23.83,23.8,23.83,97300.0,15.672,15.6917,15.672,15.6917,97300.0
2009-11-23 11:40:00,23.82,23.86,23.82,23.85,36700.0,15.6851,15.7115,15.6851,15.7049,36700.0
2009-11-23 11:50:00,23.85,23.85,23.83,23.83,30600.0,15.7049,15.7049,15.6917,15.6917,30600.0
2009-11-23 12:00:00,23.83,23.83,23.8,23.82,74200.0,15.6917,15.6917,15.672,15.6851,74200.0
2009-11-23 12:10:00,23.82,23.82,23.78,23.79,93500.0,15.6851,15.6851,15.6588,15.6654,93500.0
2009-11-23 12:20:00,23.8,23.81,23.78,23.78,34100.0,15.672,15.6785,15.6588,15.6588,34100.0
2009-11-23 12:30:00,23.77,23.81,23.76,23.81,124200.0,15.6522,15.6785,15.6456,15.6785,124200.0
2009-11-23 12:40:00,23.82,23.86,23.82,23.84,25900.0,15.6851,15.7115,15.6851,15.6983,25900.0
2009-11-23 12:50:00,23.84,23.84,23.79,23.8,57500.0,15.6983,15.6983,15.6654,15.672,57500.0
2009-11-23 13:00:00,23.8,23.81,23.8,23.8,26100.0,15.672,15.6785,15.672,15.672,26100.0
2009-11-23 13:10:00,23.8,23.82,23.79,23.82,55500.0,15.672,15.6851,15.6654,15.6851,55500.0
2009-11-23 13:20:00,23.82,23.86,23.82,23.83,59300.0,15.6851,15.7115,15.6851,15.6917,59300.0
2009-11-23 13:30:00,23.83,23.86,23.82,23.85,62600.0,15.6917,15.7115,15.6851,15.7049,62600.0
2009-11-23 13:40:00,23.84,23.84,23.81,23.81,25400.0,15.6983,15.6983,15.6785,15.6785,25400.0
2009-11-23 13:50:00,23.81,23.83,23.81,23.83,67600.0,15.6785,15.6917,15.6785,15.6917,67600.0
2009-11-23 14:00:00,23.83,23.84,23.82,23.82,12800.0,15.6917,15.6983,15.6851,15.6851,12800.0
2009-11-23 14:10:00,23.82,23.88,23.81,23.88,68800.0,15.6851,15.7246,15.6785,15.7246,68800.0
2009-11-23 14:20:00,23.87,23.88,23.87,23.88,9300.0,15.7181,15.7246,15.7181,15.7246,9300.0
2009-11-23 14:30:00,23.88,23.9,23.88,23.89,19800.0,15.7246,15.7378,15.7246,15.7312,19800.0
2009-11-23 14:40:00,23.88,23.9,23.88,23.88,25800.0,15.7246,15.7378,15.7246,15.7246,25800.0
2009-11-23 14:50:00,23.88,23.89,23.86,23.86,37400.0,15.7246,15.7312,15.7115,15.7115,37400.0
2009-11-23 15:00:00,23.86,23.89,23.86,23.88,38900.0,15.7115,15.7312,15.7115,15.7246,38900.0
2009-11-23 15:10:00,23.87,23.89,23.86,23.88,70800.0,15.7181,15.7312,15.7115,15.7246,70800.0
2009-11-23 15:20:00,23.88,23.88,23.84,23.84,42600.0,15.7246,15.7246,15.6983,15.6983,42600.0
2009-11-23 15:30:00,23.84,23.85,23.83,23.85,110100.0,15.6983,15.7049,15.6917,15.7049,110100.0
2009-11-23 15:40:00,23.85,23.86,23.83,23.86,82200.0,15.7049,15.7115,15.6917,15.7115,82200.0
2009-11-23 15:50:00,23.85,23.91,23.84,23.91,204900.0,15.7049,15.7444,15.6983,15.7444,204900.0
2009-11-24 09:30:00,23.83,23.83,23.7,23.77,200400.0,15.6917,15.6917,15.6061,15.6522,200400.0
2009-11-24 09:40:00,23.77,23.79,23.72,23.76,143900.0,15.6522,15.6654,15.6193,15.6456,143900.0
2009-11-24 09:50:00,23.75,23.75,23.68,23.7,179300.0,15.639,15.639,15.5929,15.6061,179300.0
2009-11-24 10:00:00,23.71,23.8,23.63,23.63,199800.0,15.6127,15.672,15.56,15.56,199800.0
2009-11-24 10:10:00,23.63,23.63,23.57,23.61,161900.0,15.56,15.56,15.5205,15.5468,161900.0
2009-11-24 10:20:00,23.61,23.65,23.6,23.65,72100.0,15.5468,15.5732,15.5403,15.5732,72100.0
2009-11-24 10:30:00,23.65,23.67,23.63,23.67,35500.0,15.5732,15.5864,15.56,15.5864,35500.0
2009-11-24 10:40:00,23.67,23.77,23.67,23.73,161300.0,15.5864,15.6522,15.5864,15.6259,161300.0
2009-11-24 10:50:00,23.73,23.78,23.73,23.78,69600.0,15.6259,15.6588,15.6259,15.6588,69600.0
2009-11-24 11:00:00,23.78,23.79,23.76,23.78,50000.0,15.6588,15.6654,15.6456,15.6588,50000.0
2009-11-24 11:10:00,23.78,23.78,23.73,23.73,38100.0,15.6588,15.6588,15.6259,15.6259,38100.0
2009-11-24 11:20:00,23.72,23.73,23.71,23.71,21200.0,15.6193,15.6259,15.6127,15.6127,21200.0
2009-11-24 11:30:00,23.7,23.74,23.67,23.74,92600.0,15.6061,15.6324,15.5864,15.6324,92600.0
2009-11-24 11:40:00,23.74,23.76,23.73,23.76,42300.0,15.6324,15.6456,15.6259,15.6456,42300.0
2009-11-24 11:50:00,23.76,23.78,23.75,23.77,38400.0,15.6456,15.6588,15.639,15.6522,38400.0
2009-11-24 12:00:00,23.77,23.78,23.76,23.77,57000.0,15.6522,15.6588,15.6456,15.6522,57000.0
2009-11-24 12:10:00,23.77,23.77,23.76,23.76,24500.0,15.6522,15.6522,15.6456,15.6456,24500.0
2009-11-24 12:20:00,23.75,23.75,23.7,23.7,559700.0,15.639,15.639,15.6061,15.6061,559700.0
2009-11-24 12:30:00,23.7,23.71,23.7,23.7,3000.0,15.6061,15.6127,15.6061,15.6061,3000.0
2009-11-24 12:40:00,23.7,23.7,23.67,23.69,51100.0,15.6061,15.6061,15.5864,15.5995,51100.0
2009-11-24 12:50:00,23.69,23.69,23.68,23.69,10300.0,15.5995,15.5995,15.5929,15.5995,10300.0
2009-11-24 13:00:00,23.7,23.73,23.7,23.72,67600.0,15.6061,15.6259,15.6061,15.6193,67600.0
2009-11-24 13:10:00,23.72,23.73,23.7,23.7,53500.0,15.6193,15.6259,15.6061,15.6061,53500.0
2009-11-24 13:20:00,23.71,23.71,23.7,23.7,44200.0,15.6127,15.6127,15.6061,15.6061,44200.0
2009-11-24 13:30:00,23.7,23.7,23.69,23.7,3500.0,15.6061,15.6061,15.5995,15.6061,3500.0
2009-11-24 13:40:00,23.7,23.71,23.67,23.67,32000.0,15.6061,15.6127,15.5864,15.5864,32000.0
2009-11-24 13:50:00,23.68,23.7,23.68,23.7,6200.0,15.5929,15.6061,15.5929,15.6061,6200.0
2009-11-24 14:00:00,23.7,23.74,23.68,23.73,29700.0,15.6061,15.6324,15.5929,15.6259,29700.0
2009-11-24 14:10:00,23.73,23.75,23.71,23.74,88600.0,15.6259,15.639,15.6127,15.6324,88600.0
2009-11-24 14:20:00,23.74,23.76,23.73,23.74,80200.0,15.6324,15.6456,15.6259,15.6324,80200.0
2009-11-24 14:30:00,23.73,23.77,23.73,23.77,22500.0,15.6259,15.6522,15.6259,15.6522,22500.0
2009-11-24 14:40:00,23.77,23.84,23.77,23.83,142600.0,15.6522,15.6983,15.6522,15.6917,142600.0
2009-11-24 14:50:00,23.83,23.84,23.79,23.8,43600.0,15.6917,15.6983,15.6654,15.672,43600.0
2009-11-24 15:00:00,23.79,23.82,23.79,23.8,21600.0,15.6654,15.6851,15.6654,15.672,21600.0
2009-11-24 15:10:00,23.8,23.8,23.75,23.75,57500.0,15.672,15.672,15.639,15.639,57500.0
2009-11-24 15:20:00,23.75,23.76,23.73,23.75,72800.0,15.639,15.6456,15.6259,15.639,72800.0
2009-11-24 15:30:00,23.74,23.74,23.72,23.73,51900.0,15.6324,15.6324,15.6193,15.6259,51900.0
2009-11-24 15:40:00,23.74,23.76,23.71,23.73,117400.0,15.6324,15.6456,15.6127,15.6259,117400.0
2009-11-24 15:50:00,23.74,23.75,23.72,23.75,229000.0,15.6324,15.639,15.6193,15.639,229000.0
2009-11-25 09:30:00,23.76,23.79,23.71,23.77,84000.0,15.6456,15.6654,15.6127,15.6522,84000.0
2009-11-25 09:40:00,23.77,23.77,23.72,23.74,82100.0,15.6522,15.6522,15.6193,15.6324,82100.0
2009-11-25 09:50:00,23.74,23.74,23.69,23.74,73200.0,15.6324,15.6324,15.5995,15.6324,73200.0
2009-11-25 10:00:00,23.75,23.78,23.7,23.75,43700.0,15.639,15.6588,15.6061,15.639,43700.0
2009-11-25 10:10:00,23.74,23.77,23.72,23.77,27100.0,15.6324,15.6522,15.6193,15.6522,27100.0
2009-11-25 10:20:00,23.77,23.77,23.72,23.74,42900.0,15.6522,15.6522,15.6193,15.6324,42900.0
2009-11-25 10:30:00,23.74,23.79,23.74,23.79,31400.0,15.6324,15.6654,15.6324,15.6654,31400.0
2009-11-25 10:40:00,23.8,23.82,23.8,23.81,85300.0,15.672,15.6851,15.672,15.6785,85300.0
2009-11-25 10:50:00,23.81,23.83,23.81,23.82,92500.0,15.6785,15.6917,15.6785,15.6851,92500.0
2009-11-25 11:00:00,23.82,23.82,23.79,23.82,90100.0,15.6851,15.6851,15.6654,15.6851,90100.0
2009-11-25 11:10:00,23.82,23.86,23.82,23.86,26700.0,15.6851,15.7115,15.6851,15.7115,26700.0
2009-11-25 11:20:00,23.86,23.86,23.82,23.82,39800.0,15.7115,15.7115,15.6851,15.6851,39800.0
2009-11-25 11:30:00,23.83,23.86,23.82,23.86,62200.0,15.6917,15.7115,15.6851,15.7115,62200.0
2009-11-25 11:40:00,23.86,23.86,23.82,23.82,19800.0,15.7115,15.7115,15.6851,15.6851,19800.0
2009-11-25 11:50:00,23.81,23.81,23.81,23.81,26800.0,15.6785,15.6785,15.6785,15.6785,26800.0
2009-11-25 12:00:00,23.82,23.82,23.75,23.75,68200.0,15.6851,15.6851,15.639,15.639,68200.0
2009-11-25 12:10:00,23.75,23.77,23.74,23.75,69700.0,15.639,15.6522,15.6324,15.639,69700.0
2009-11-25 12:20:00,23.75,23.78,23.75,23.78,60000.0,15.639,15.6588,15.639,15.6588,60000.0
2009-11-25 12:30:00,23.78,23.78,23.76,23.76,61200.0,15.6588,15.6588,15.6456,15.6456,61200.0
2009-11-25 12:40:00,23.76,23.77,23.75,23.76,40600.0,15.6456,15.6522,15.639,15.6456,40600.0
2009-11-25 12:50:00,23.75,23.79,23.75,23.79,125900.0,15.639,15.6654,15.639,15.6654,125900.0
2009-11-25 13:00:00,23.8,23.81,23.79,23.8,74400.0,15.672,15.6785,15.6654,15.672,74400.0
2009-11-25 13:10:00,23.8,23.8,23.76,23.8,143300.0,15.672,15.672,15.6456,15.672,143300.0
2009-11-25 13:20:00,23.79,23.81,23.79,23.8,50700.0,15.6654,15.6785,15.6654,15.672,50700.0
2009-11-25 13:30:00,23.81,23.81,23.79,23.79,25900.0,15.6785,15.6785,15.6654,15.6654,25900.0
2009-11-25 13:40:00,23.79,23.79,23.77,23.77,19400.0,15.6654,15.6654,15.6522,15.6522,19400.0
2009-11-25 13:50:00,23.76,23.76,23.74,23.74,95100.0,15.6456,15.6456,15.6324,15.6324,95100.0
2009-11-25 14:00:00,23.74,23.74,23.7,23.7,179300.0,15.6324,15.6324,15.6061,15.6061,179300.0
2009-11-25 14:10:00,23.71,23.76,23.71,23.76,80200.0,15.6127,15.6456,15.6127,15.6456,80200.0
2009-11-25 14:20:00,23.76,23.76,23.73,23.73,52000.0,15.6456,15.6456,15.6259,15.6259,52000.0
2009-11-25 14:30:00,23.73,23.73,23.72,23.73,30900.0,15.6259,15.6259,15.6193,15.6259,30900.0
2009-11-25 14:40:00,23.73,23.73,23.71,23.73,39800.0,15.6259,15.6259,15.6127,15.6259,39800.0
2009-11-25 14:50:00,23.73,23.76,23.73,23.74,29800.0,15.6259,15.6456,15.6259,15.6324,29800.0
2009-11-25 15:00:00,23.75,23.75,23.7,23.7,53800.0,15.639,15.639,15.6061,15.6061,53800.0
2009-11-25 15:10:00,23.71,23.71,23.68,23.71,96800.0,15.6127,15.6127,15.5929,15.6127,96800.0
2009-11-25 15:20:00,23.72,23.74,23.71,23.74,21500.0,15.6193,15.6324,15.6127,15.6324,21500.0
2009-11-25 15:30:00,23.74,23.74,23.71,23.71,36600.0,15.6324,15.6324,15.6127,15.6127,36600.0
2009-11-25 15:40:00,23.72,23.72,23.66,23.68,47400.0,15.6193,15.6193,15.5798,15.5929,47400.0
2009-11-25 15:50:00,23.68,23.75,23.68,23.74,334700.0,15.5929,15.639,15.5929,15.6324,334700.0
2009-11-27 09:30:00,23.1,23.25,23.02,23.13,288900.0,15.211,15.3098,15.1583,15.2308,288900.0
2009-11-27 09:40:00,23.13,23.24,23.12,23.18,182500.0,15.2308,15.3032,15.2242,15.2637,182500.0
2009-11-27 09:50:00,23.17,23.24,23.16,23.22,96900.0,15.2571,15.3032,15.2505,15.29,96900.0
2009-11-27 10:00:00,23.22,23.34,23.21,23.22,129100.0,15.29,15.3691,15.2835,15.29,129100.0
2009-11-27 10:10:00,23.23,23.25,23.21,23.24,194500.0,15.2966,15.3098,15.2835,15.3032,194500.0
2009-11-27 10:20:00,23.25,23.31,23.23,23.3,93100.0,15.3098,15.3493,15.2966,15.3427,93100.0
2009-11-27 10:30:00,23.29,23.33,23.25,23.33,85900.0,15.3361,15.3625,15.3098,15.3625,85900.0
2009-11-27 10:40:00,23.32,23.39,23.31,23.37,122200.0,15.3559,15.402,15.3493,15.3888,122200.0
2009-11-27 10:50:00,23.36,23.46,23.35,23.43,139500.0,15.3822,15.4481,15.3756,15.4283,139500.0
2009-11-27 11:00:00,23.43,23.51,23.43,23.47,103900.0,15.4283,15.481,15.4283,15.4547,103900.0
2009-11-27 11:10:00,23.46,23.49,23.4,23.41,69400.0,15.4481,15.4678,15.4086,15.4151,69400.0
2009-11-27 11:20:00,23.4,23.43,23.35,23.41,75800.0,15.4086,15.4283,15.3756,15.4151,75800.0
2009-11-27 11:30:00,23.4,23.41,23.36,23.41,38900.0,15.4086,15.4151,15.3822,15.4151,38900.0
2009-11-27 11:40:00,23.4,23.46,23.4,23.45,98400.0,15.4086,15.4481,15.4086,15.4415,98400.0
2009-11-27 11:50:00,23.45,23.51,23.45,23.46,90500.0,15.4415,15.481,15.4415,15.4481,90500.0
2009-11-27 12:00:00,23.46,23.46,23.37,23.41,72400.0,15.4481,15.4481,15.3888,15.4151,72400.0
2009-11-27 12:10:00,23.4,23.42,23.37,23.37,79100.0,15.4086,15.4217,15.3888,15.3888,79100.0
2009-11-27 12:20:00,23.37,23.37,23.33,23.35,74600.0,15.3888,15.3888,15.3625,15.3756,74600.0
2009-11-27 12:30:00,23.36,23.41,23.36,23.4,84600.0,15.3822,15.4151,15.3822,15.4086,84600.0
2009-11-27 12:40:00,23.41,23.5,23.4,23.47,69500.0,15.4151,15.4744,15.4086,15.4547,69500.0
2009-11-27 12:50:00,23.47,23.49,23.37,23.37,127900.0,15.4547,15.4678,15.3888,15.3888,127900.0
2009-11-27 13:00:00,23.38,23.38,23.37,23.37,900.0,15.3954,15.3954,15.3888,15.3888,900.0
2009-11-27 13:10:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:20:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:40:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:50:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:00:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:10:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:20:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:40:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:50:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:00:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:10:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:20:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:40:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:50:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-30 09:30:00,23.3,23.39,23.25,23.37,217400.0,15.3427,15.402,15.3098,15.3888,217400.0
2009-11-30 09:40:00,23.36,23.47,23.3,23.42,206300.0,15.3822,15.4547,15.3427,15.4217,206300.0
2009-11-30 09:50:00,23.42,23.42,23.33,23.35,160800.0,15.4217,15.4217,15.3625,15.3756,160800.0
2009-11-30 10:00:00,23.35,23.47,23.35,23.47,149300.0,15.3756,15.4547,15.3756,15.4547,149300.0
2009-11-30 10:10:00,23.48,23.52,23.46,23.5,87500.0,15.4612,15.4876,15.4481,15.4744,87500.0
2009-11-30 10:20:00,23.49,23.49,23.44,23.48,78400.0,15.4678,15.4678,15.4349,15.4612,78400.0
2009-11-30 10:30:00,23.48,23.53,23.48,23.48,106400.0,15.4612,15.4942,15.4612,15.4612,106400.0
2009-11-30 10:40:00,23.49,23.49,23.41,23.42,54800.0,15.4678,15.4678,15.4151,15.4217,54800.0
2009-11-30 10:50:00,23.41,23.42,23.39,23.41,120100.0,15.4151,15.4217,15.402,15.4151,120100.0
2009-11-30 11:00:00,23.41,23.41,23.33,23.36,99300.0,15.4151,15.4151,15.3625,15.3822,99300.0
2009-11-30 11:10:00,23.35,23.35,23.31,23.32,138900.0,15.3756,15.3756,15.3493,15.3559,138900.0
2009-11-30 11:20:00,23.33,23.33,23.25,23.26,62800.0,15.3625,15.3625,15.3098,15.3164,62800.0
2009-11-30 11:30:00,23.25,23.25,23.19,23.23,118000.0,15.3098,15.3098,15.2703,15.2966,118000.0
2009-11-30 11:40:00,23.24,23.26,23.22,23.23,125500.0,15.3032,15.3164,15.29,15.2966,125500.0
2009-11-30 11:50:00,23.24,23.25,23.21,23.21,84400.0,15.3032,15.3098,15.2835,15.2835,84400.0
2009-11-30 12:00:00,23.21,23.26,23.21,23.26,82900.0,15.2835,15.3164,15.2835,15.3164,82900.0
2009-11-30 12:10:00,23.26,23.31,23.24,23.3,104000.0,15.3164,15.3493,15.3032,15.3427,104000.0
2009-11-30 12:20:00,23.31,23.31,23.28,23.29,71500.0,15.3493,15.3493,15.3295,15.3361,71500.0
2009-11-30 12:30:00,23.3,23.31,23.25,23.3,112000.0,15.3427,15.3493,15.3098,15.3427,112000.0
2009-11-30 12:40:00,23.3,23.31,23.28,23.31,110200.0,15.3427,15.3493,15.3295,15.3493,110200.0
2009-11-30 12:50:00,23.3,23.31,23.24,23.24,82600.0,15.3427,15.3493,15.3032,15.3032,82600.0
2009-11-30 13:00:00,23.24,23.28,23.24,23.25,144500.0,15.3032,15.3295,15.3032,15.3098,144500.0
2009-11-30 13:10:00,23.26,23.27,23.23,23.27,53300.0,15.3164,15.323,15.2966,15.323,53300.0
2009-11-30 13:20:00,23.28,23.28,23.27,23.28,32600.0,15.3295,15.3295,15.323,15.3295,32600.0
2009-11-30 13:30:00,23.28,23.31,23.26,23.29,108400.0,15.3295,15.3493,15.3164,15.3361,108400.0
2009-11-30 13:40:00,23.28,23.29,23.25,23.29,101900.0,15.3295,15.3361,15.3098,15.3361,101900.0
2009-11-30 13:50:00,23.29,23.36,23.29,23.34,57400.0,15.3361,15.3822,15.3361,15.3691,57400.0
2009-11-30 14:00:00,23.33,23.33,23.29,23.31,103000.0,15.3625,15.3625,15.3361,15.3493,103000.0
2009-11-30 14:10:00,23.31,23.35,23.3,23.35,129500.0,15.3493,15.3756,15.3427,15.3756,129500.0
2009-11-30 14:20:00,23.35,23.37,23.34,23.37,102500.0,15.3756,15.3888,15.3691,15.3888,102500.0
2009-11-30 14:30:00,23.38,23.4,23.37,23.38,206900.0,15.3954,15.4086,15.3888,15.3954,206900.0
2009-11-30 14:40:00,23.38,23.38,23.35,23.37,107800.0,15.3954,15.3954,15.3756,15.3888,107800.0
2009-11-30 14:50:00,23.37,23.37,23.32,23.34,185400.0,15.3888,15.3888,15.3559,15.3691,185400.0
2009-11-30 15:00:00,23.34,23.35,23.3,23.34,47200.0,15.3691,15.3756,15.3427,15.3691,47200.0
2009-11-30 15:10:00,23.35,23.45,23.33,23.43,143700.0,15.3756,15.4415,15.3625,15.4283,143700.0
2009-11-30 15:20:00,23.43,23.48,23.42,23.46,97600.0,15.4283,15.4612,15.4217,15.4481,97600.0
2009-11-30 15:30:00,23.46,23.49,23.45,23.47,77400.0,15.4481,15.4678,15.4415,15.4547,77400.0
2009-11-30 15:40:00,23.48,23.48,23.42,23.42,146000.0,15.4612,15.4612,15.4217,15.4217,146000.0
2009-11-30 15:50:00,23.42,23.47,23.4,23.41,240300.0,15.4217,15.4547,15.4086,15.4151,240300.0
2009-12-01 09:30:00,23.43,23.69,23.4,23.66,193800.0,15.4283,15.5995,15.4086,15.5798,193800.0
2009-12-01 09:40:00,23.66,23.68,23.64,23.67,127800.0,15.5798,15.5929,15.5666,15.5864,127800.0
2009-12-01 09:50:00,23.68,23.72,23.68,23.71,90900.0,15.5929,15.6193,15.5929,15.6127,90900.0
2009-12-01 10:00:00,23.71,23.75,23.66,23.7,224700.0,15.6127,15.639,15.5798,15.6061,224700.0
2009-12-01 10:10:00,23.69,23.74,23.67,23.72,104000.0,15.5995,15.6324,15.5864,15.6193,104000.0
2009-12-01 10:20:00,23.72,23.74,23.69,23.74,109500.0,15.6193,15.6324,15.5995,15.6324,109500.0
2009-12-01 10:30:00,23.74,23.78,23.74,23.76,107300.0,15.6324,15.6588,15.6324,15.6456,107300.0
2009-12-01 10:40:00,23.76,23.76,23.7,23.75,88900.0,15.6456,15.6456,15.6061,15.639,88900.0
2009-12-01 10:50:00,23.75,23.75,23.72,23.73,52200.0,15.639,15.639,15.6193,15.6259,52200.0
2009-12-01 11:00:00,23.74,23.75,23.7,23.7,55400.0,15.6324,15.639,15.6061,15.6061,55400.0
2009-12-01 11:10:00,23.7,23.77,23.69,23.77,36200.0,15.6061,15.6522,15.5995,15.6522,36200.0
2009-12-01 11:20:00,23.78,23.83,23.78,23.78,167200.0,15.6588,15.6917,15.6588,15.6588,167200.0
2009-12-01 11:30:00,23.78,23.81,23.76,23.79,50300.0,15.6588,15.6785,15.6456,15.6654,50300.0
2009-12-01 11:40:00,23.8,23.81,23.77,23.81,128400.0,15.672,15.6785,15.6522,15.6785,128400.0
2009-12-01 11:50:00,23.8,23.87,23.8,23.85,220000.0,15.672,15.7181,15.672,15.7049,220000.0
2009-12-01 12:00:00,23.84,23.9,23.83,23.86,94100.0,15.6983,15.7378,15.6917,15.7115,94100.0
2009-12-01 12:10:00,23.86,23.9,23.86,23.88,126100.0,15.7115,15.7378,15.7115,15.7246,126100.0
2009-12-01 12:20:00,23.87,23.92,23.87,23.91,138400.0,15.7181,15.751,15.7181,15.7444,138400.0
2009-12-01 12:30:00,23.91,23.95,23.9,23.91,82700.0,15.7444,15.7707,15.7378,15.7444,82700.0
2009-12-01 12:40:00,23.91,23.94,23.89,23.91,140900.0,15.7444,15.7641,15.7312,15.7444,140900.0
2009-12-01 12:50:00,23.92,23.93,23.91,23.92,35900.0,15.751,15.7576,15.7444,15.751,35900.0
2009-12-01 13:00:00,23.93,23.94,23.91,23.91,53100.0,15.7576,15.7641,15.7444,15.7444,53100.0
2009-12-01 13:10:00,23.91,23.96,23.91,23.96,90700.0,15.7444,15.7773,15.7444,15.7773,90700.0
2009-12-01 13:20:00,23.96,23.98,23.93,23.97,212500.0,15.7773,15.7905,15.7576,15.7839,212500.0
2009-12-01 13:30:00,23.97,23.99,23.97,23.98,50000.0,15.7839,15.7971,15.7839,15.7905,50000.0
2009-12-01 13:40:00,23.98,23.98,23.95,23.97,63800.0,15.7905,15.7905,15.7707,15.7839,63800.0
2009-12-01 13:50:00,23.96,23.97,23.93,23.95,116400.0,15.7773,15.7839,15.7576,15.7707,116400.0
2009-12-01 14:00:00,23.94,23.97,23.94,23.94,46800.0,15.7641,15.7839,15.7641,15.7641,46800.0
2009-12-01 14:10:00,23.93,23.93,23.91,23.91,19300.0,15.7576,15.7576,15.7444,15.7444,19300.0
2009-12-01 14:20:00,23.92,23.95,23.91,23.94,262400.0,15.751,15.7707,15.7444,15.7641,262400.0
2009-12-01 14:30:00,23.95,23.97,23.92,23.96,205600.0,15.7707,15.7839,15.751,15.7773,205600.0
2009-12-01 14:40:00,23.95,23.97,23.92,23.94,58700.0,15.7707,15.7839,15.751,15.7641,58700.0
2009-12-01 14:50:00,23.93,23.93,23.88,23.92,112500.0,15.7576,15.7576,15.7246,15.751,112500.0
2009-12-01 15:00:00,23.92,23.92,23.87,23.91,88100.0,15.751,15.751,15.7181,15.7444,88100.0
2009-12-01 15:10:00,23.91,23.92,23.89,23.9,74900.0,15.7444,15.751,15.7312,15.7378,74900.0
2009-12-01 15:20:00,23.9,23.94,23.88,23.94,163100.0,15.7378,15.7641,15.7246,15.7641,163100.0
2009-12-01 15:30:00,23.93,23.93,23.88,23.9,259200.0,15.7576,15.7576,15.7246,15.7378,259200.0
2009-12-01 15:40:00,23.9,24.0,23.9,23.95,376300.0,15.7378,15.8037,15.7378,15.7707,376300.0
2009-12-01 15:50:00,23.96,23.97,23.88,23.92,279000.0,15.7773,15.7839,15.7246,15.751,279000.0
2009-12-02 09:30:00,23.85,23.98,23.83,23.97,129200.0,15.7049,15.7905,15.6917,15.7839,129200.0
2009-12-02 09:40:00,23.97,23.98,23.84,23.91,132300.0,15.7839,15.7905,15.6983,15.7444,132300.0
2009-12-02 09:50:00,23.92,23.95,23.89,23.94,100500.0,15.751,15.7707,15.7312,15.7641,100500.0
2009-12-02 10:00:00,23.93,23.96,23.93,23.96,65600.0,15.7576,15.7773,15.7576,15.7773,65600.0
2009-12-02 10:10:00,23.97,24.0,23.97,23.99,188000.0,15.7839,15.8037,15.7839,15.7971,188000.0
2009-12-02 10:20:00,23.98,24.06,23.98,24.04,209400.0,15.7905,15.8432,15.7905,15.83,209400.0
2009-12-02 10:30:00,24.04,24.08,24.03,24.05,83900.0,15.83,15.8563,15.8234,15.8366,83900.0
2009-12-02 10:40:00,24.04,24.1,24.04,24.06,76400.0,15.83,15.8695,15.83,15.8432,76400.0
2009-12-02 10:50:00,24.06,24.07,24.03,24.03,93400.0,15.8432,15.8497,15.8234,15.8234,93400.0
2009-12-02 11:00:00,24.03,24.04,23.97,24.01,171700.0,15.8234,15.83,15.7839,15.8102,171700.0
2009-12-02 11:10:00,24.01,24.02,23.98,24.01,150700.0,15.8102,15.8168,15.7905,15.8102,150700.0
2009-12-02 11:20:00,24.01,24.01,23.93,23.94,115800.0,15.8102,15.8102,15.7576,15.7641,115800.0
2009-12-02 11:30:00,23.93,23.95,23.92,23.94,47300.0,15.7576,15.7707,15.751,15.7641,47300.0
2009-12-02 11:40:00,23.94,23.94,23.93,23.93,17700.0,15.7641,15.7641,15.7576,15.7576,17700.0
2009-12-02 11:50:00,23.93,23.93,23.86,23.86,93000.0,15.7576,15.7576,15.7115,15.7115,93000.0
2009-12-02 12:00:00,23.86,23.87,23.84,23.84,111000.0,15.7115,15.7181,15.6983,15.6983,111000.0
2009-12-02 12:10:00,23.85,23.85,23.81,23.81,61400.0,15.7049,15.7049,15.6785,15.6785,61400.0
2009-12-02 12:20:00,23.81,23.81,23.75,23.76,232200.0,15.6785,15.6785,15.639,15.6456,232200.0
2009-12-02 12:30:00,23.76,23.79,23.75,23.79,58100.0,15.6456,15.6654,15.639,15.6654,58100.0
2009-12-02 12:40:00,23.79,23.8,23.76,23.8,25400.0,15.6654,15.672,15.6456,15.672,25400.0
2009-12-02 12:50:00,23.79,23.83,23.79,23.83,38000.0,15.6654,15.6917,15.6654,15.6917,38000.0
2009-12-02 13:00:00,23.83,23.83,23.79,23.8,50600.0,15.6917,15.6917,15.6654,15.672,50600.0
2009-12-02 13:10:00,23.8,23.82,23.8,23.82,31600.0,15.672,15.6851,15.672,15.6851,31600.0
2009-12-02 13:20:00,23.83,23.84,23.82,23.82,35400.0,15.6917,15.6983,15.6851,15.6851,35400.0
2009-12-02 13:30:00,23.81,23.83,23.8,23.81,34300.0,15.6785,15.6917,15.672,15.6785,34300.0
2009-12-02 13:40:00,23.81,23.83,23.79,23.83,36000.0,15.6785,15.6917,15.6654,15.6917,36000.0
2009-12-02 13:50:00,23.83,23.83,23.8,23.81,37600.0,15.6917,15.6917,15.672,15.6785,37600.0
2009-12-02 14:00:00,23.82,23.84,23.79,23.81,53400.0,15.6851,15.6983,15.6654,15.6785,53400.0
2009-12-02 14:10:00,23.8,23.81,23.77,23.77,70700.0,15.672,15.6785,15.6522,15.6522,70700.0
2009-12-02 14:20:00,23.77,23.81,23.75,23.81,47200.0,15.6522,15.6785,15.639,15.6785,47200.0
2009-12-02 14:30:00,23.81,23.86,23.8,23.86,65600.0,15.6785,15.7115,15.672,15.7115,65600.0
2009-12-02 14:40:00,23.85,23.86,23.83,23.86,43000.0,15.7049,15.7115,15.6917,15.7115,43000.0
2009-12-02 14:50:00,23.85,23.86,23.83,23.83,43600.0,15.7049,15.7115,15.6917,15.6917,43600.0
2009-12-02 15:00:00,23.83,23.85,23.83,23.84,32700.0,15.6917,15.7049,15.6917,15.6983,32700.0
2009-12-02 15:10:00,23.85,23.85,23.81,23.82,36900.0,15.7049,15.7049,15.6785,15.6851,36900.0
2009-12-02 15:20:00,23.82,23.84,23.81,23.84,65600.0,15.6851,15.6983,15.6785,15.6983,65600.0
2009-12-02 15:30:00,23.83,23.84,23.8,23.82,61300.0,15.6917,15.6983,15.672,15.6851,61300.0
2009-12-02 15:40:00,23.81,23.91,23.81,23.91,234700.0,15.6785,15.7444,15.6785,15.7444,234700.0
2009-12-02 15:50:00,23.9,23.93,23.82,23.87,272000.0,15.7378,15.7576,15.6851,15.7181,272000.0
2009-12-03 09:30:00,24.03,24.17,23.95,24.16,344700.0,15.8234,15.9156,15.7707,15.909,344700.0
2009-12-03 09:40:00,24.16,24.19,24.15,24.16,216500.0,15.909,15.9288,15.9024,15.909,216500.0
2009-12-03 09:50:00,24.15,24.16,24.12,24.12,203400.0,15.9024,15.909,15.8827,15.8827,203400.0
2009-12-03 10:00:00,24.12,24.14,24.05,24.13,357100.0,15.8827,15.8958,15.8366,15.8893,357100.0
2009-12-03 10:10:00,24.13,24.13,24.04,24.06,155900.0,15.8893,15.8893,15.83,15.8432,155900.0
2009-12-03 10:20:00,24.05,24.11,24.05,24.11,80500.0,15.8366,15.8761,15.8366,15.8761,80500.0
2009-12-03 10:30:00,24.11,24.11,24.02,24.02,127300.0,15.8761,15.8761,15.8168,15.8168,127300.0
2009-12-03 10:40:00,24.01,24.04,23.99,24.03,382300.0,15.8102,15.83,15.7971,15.8234,382300.0
2009-12-03 10:50:00,24.02,24.06,24.01,24.04,171400.0,15.8168,15.8432,15.8102,15.83,171400.0
2009-12-03 11:00:00,24.03,24.05,24.02,24.05,42400.0,15.8234,15.8366,15.8168,15.8366,42400.0
2009-12-03 11:10:00,24.05,24.07,24.02,24.02,71900.0,15.8366,15.8497,15.8168,15.8168,71900.0
2009-12-03 11:20:00,24.02,24.02,23.97,24.0,162600.0,15.8168,15.8168,15.7839,15.8037,162600.0
2009-12-03 11:30:00,24.0,24.0,23.91,23.91,318500.0,15.8037,15.8037,15.7444,15.7444,318500.0
2009-12-03 11:40:00,23.91,23.91,23.86,23.88,316300.0,15.7444,15.7444,15.7115,15.7246,316300.0
2009-12-03 11:50:00,23.89,23.94,23.88,23.93,139500.0,15.7312,15.7641,15.7246,15.7576,139500.0
2009-12-03 12:00:00,23.92,23.94,23.92,23.93,28700.0,15.751,15.7641,15.751,15.7576,28700.0
2009-12-03 12:10:00,23.94,24.0,23.94,24.0,57900.0,15.7641,15.8037,15.7641,15.8037,57900.0
2009-12-03 12:20:00,23.99,24.0,23.97,23.97,42000.0,15.7971,15.8037,15.7839,15.7839,42000.0
2009-12-03 12:30:00,23.97,24.0,23.97,24.0,109900.0,15.7839,15.8037,15.7839,15.8037,109900.0
2009-12-03 12:40:00,24.0,24.0,23.99,24.0,9000.0,15.8037,15.8037,15.7971,15.8037,9000.0
2009-12-03 12:50:00,23.99,24.0,23.98,23.99,44700.0,15.7971,15.8037,15.7905,15.7971,44700.0
2009-12-03 13:00:00,23.99,23.99,23.98,23.98,13400.0,15.7971,15.7971,15.7905,15.7905,13400.0
2009-12-03 13:10:00,23.98,23.99,23.96,23.99,34600.0,15.7905,15.7971,15.7773,15.7971,34600.0
2009-12-03 13:20:00,24.0,24.0,24.0,24.0,15600.0,15.8037,15.8037,15.8037,15.8037,15600.0
2009-12-03 13:30:00,24.0,24.02,24.0,24.02,51300.0,15.8037,15.8168,15.8037,15.8168,51300.0
2009-12-03 13:40:00,24.02,24.02,24.01,24.01,7200.0,15.8168,15.8168,15.8102,15.8102,7200.0
2009-12-03 13:50:00,24.01,24.01,24.0,24.0,32700.0,15.8102,15.8102,15.8037,15.8037,32700.0
2009-12-03 14:00:00,24.0,24.0,23.98,23.98,43600.0,15.8037,15.8037,15.7905,15.7905,43600.0
2009-12-03 14:10:00,23.97,24.0,23.97,24.0,35600.0,15.7839,15.8037,15.7839,15.8037,35600.0
2009-12-03 14:20:00,24.0,24.0,23.95,23.96,70400.0,15.8037,15.8037,15.7707,15.7773,70400.0
2009-12-03 14:30:00,23.95,23.98,23.95,23.98,30100.0,15.7707,15.7905,15.7707,15.7905,30100.0
2009-12-03 14:40:00,23.99,24.01,23.99,24.0,38300.0,15.7971,15.8102,15.7971,15.8037,38300.0
2009-12-03 14:50:00,23.99,24.0,23.99,23.99,59700.0,15.7971,15.8037,15.7971,15.7971,59700.0
2009-12-03 15:00:00,23.99,24.0,23.99,23.99,17100.0,15.7971,15.8037,15.7971,15.7971,17100.0
2009-12-03 15:10:00,24.0,24.01,23.99,24.0,98200.0,15.8037,15.8102,15.7971,15.8037,98200.0
2009-12-03 15:20:00,23.99,24.0,23.96,23.97,44800.0,15.7971,15.8037,15.7773,15.7839,44800.0
2009-12-03 15:30:00,23.98,23.99,23.95,23.95,131800.0,15.7905,15.7971,15.7707,15.7707,131800.0
2009-12-03 15:40:00,23.95,23.96,23.91,23.91,129200.0,15.7707,15.7773,15.7444,15.7444,129200.0
2009-12-03 15:50:00,23.91,23.91,23.83,23.83,151900.0,15.7444,15.7444,15.6917,15.6917,151900.0
2009-12-04 09:30:00,24.1,24.17,24.07,24.15,154900.0,15.8695,15.9156,15.8497,15.9024,154900.0
2009-12-04 09:40:00,24.15,24.25,24.15,24.23,193400.0,15.9024,15.9683,15.9024,15.9551,193400.0
2009-12-04 09:50:00,24.24,24.35,24.23,24.33,260500.0,15.9617,16.0341,15.9551,16.021,260500.0
2009-12-04 10:00:00,24.34,24.37,24.25,24.32,136000.0,16.0275,16.0473,15.9683,16.0144,136000.0
2009-12-04 10:10:00,24.33,24.33,24.25,24.3,129800.0,16.021,16.021,15.9683,16.0012,129800.0
2009-12-04 10:20:00,24.3,24.37,24.3,24.35,88700.0,16.0012,16.0473,16.0012,16.0341,88700.0
2009-12-04 10:30:00,24.36,24.39,24.33,24.39,184300.0,16.0407,16.0605,16.021,16.0605,184300.0
2009-12-04 10:40:00,24.39,24.42,24.36,24.4,95800.0,16.0605,16.0802,16.0407,16.0671,95800.0
2009-12-04 10:50:00,24.39,24.39,24.29,24.34,133700.0,16.0605,16.0605,15.9946,16.0275,133700.0
2009-12-04 11:00:00,24.34,24.34,24.27,24.29,125200.0,16.0275,16.0275,15.9814,15.9946,125200.0
2009-12-04 11:10:00,24.3,24.3,24.24,24.25,60200.0,16.0012,16.0012,15.9617,15.9683,60200.0
2009-12-04 11:20:00,24.24,24.28,24.22,24.22,110800.0,15.9617,15.988,15.9485,15.9485,110800.0
2009-12-04 11:30:00,24.22,24.22,24.09,24.09,344900.0,15.9485,15.9485,15.8629,15.8629,344900.0
2009-12-04 11:40:00,24.09,24.09,23.91,24.03,424500.0,15.8629,15.8629,15.7444,15.8234,424500.0
2009-12-04 11:50:00,24.03,24.09,23.98,24.07,95700.0,15.8234,15.8629,15.7905,15.8497,95700.0
2009-12-04 12:00:00,24.06,24.09,24.05,24.09,166000.0,15.8432,15.8629,15.8366,15.8629,166000.0
2009-12-04 12:10:00,24.09,24.13,24.07,24.1,96700.0,15.8629,15.8893,15.8497,15.8695,96700.0
2009-12-04 12:20:00,24.09,24.14,24.06,24.13,84000.0,15.8629,15.8958,15.8432,15.8893,84000.0
2009-12-04 12:30:00,24.14,24.16,24.13,24.15,199400.0,15.8958,15.909,15.8893,15.9024,199400.0
2009-12-04 12:40:00,24.15,24.17,24.13,24.14,57100.0,15.9024,15.9156,15.8893,15.8958,57100.0
2009-12-04 12:50:00,24.15,24.19,24.13,24.19,74600.0,15.9024,15.9288,15.8893,15.9288,74600.0
2009-12-04 13:00:00,24.19,24.22,24.18,24.2,162700.0,15.9288,15.9485,15.9222,15.9354,162700.0
2009-12-04 13:10:00,24.2,24.21,24.13,24.14,75200.0,15.9354,15.9419,15.8893,15.8958,75200.0
2009-12-04 13:20:00,24.13,24.13,24.09,24.09,97900.0,15.8893,15.8893,15.8629,15.8629,97900.0
2009-12-04 13:30:00,24.08,24.11,24.05,24.06,197000.0,15.8563,15.8761,15.8366,15.8432,197000.0
2009-12-04 13:40:00,24.06,24.09,24.05,24.05,56700.0,15.8432,15.8629,15.8366,15.8366,56700.0
2009-12-04 13:50:00,24.05,24.07,24.01,24.03,189700.0,15.8366,15.8497,15.8102,15.8234,189700.0
2009-12-04 14:00:00,24.03,24.05,24.03,24.04,73600.0,15.8234,15.8366,15.8234,15.83,73600.0
2009-12-04 14:10:00,24.04,24.09,24.0,24.0,102600.0,15.83,15.8629,15.8037,15.8037,102600.0
2009-12-04 14:20:00,24.01,24.01,23.95,23.99,135700.0,15.8102,15.8102,15.7707,15.7971,135700.0
2009-12-04 14:30:00,24.0,24.1,24.0,24.09,148600.0,15.8037,15.8695,15.8037,15.8629,148600.0
2009-12-04 14:40:00,24.09,24.1,24.07,24.08,89600.0,15.8629,15.8695,15.8497,15.8563,89600.0
2009-12-04 14:50:00,24.07,24.17,24.07,24.16,154200.0,15.8497,15.9156,15.8497,15.909,154200.0
2009-12-04 15:00:00,24.16,24.21,24.14,24.2,247200.0,15.909,15.9419,15.8958,15.9354,247200.0
2009-12-04 15:10:00,24.2,24.23,24.18,24.19,291200.0,15.9354,15.9551,15.9222,15.9288,291200.0
2009-12-04 15:20:00,24.19,24.25,24.19,24.21,95300.0,15.9288,15.9683,15.9288,15.9419,95300.0
2009-12-04 15:30:00,24.21,24.24,24.18,24.19,209900.0,15.9419,15.9617,15.9222,15.9288,209900.0
2009-12-04 15:40:00,24.19,24.23,24.15,24.2,186200.0,15.9288,15.9551,15.9024,15.9354,186200.0
2009-12-04 15:50:00,24.19,24.21,24.15,24.15,259800.0,15.9288,15.9419,15.9024,15.9024,259800.0
2009-12-07 09:30:00,24.11,24.22,24.1,24.19,251100.0,15.8761,15.9485,15.8695,15.9288,251100.0
2009-12-07 09:40:00,24.2,24.39,24.2,24.38,103800.0,15.9354,16.0605,15.9354,16.0539,103800.0
2009-12-07 09:50:00,24.39,24.4,24.33,24.33,133100.0,16.0605,16.0671,16.021,16.021,133100.0
2009-12-07 10:00:00,24.33,24.36,24.23,24.25,126500.0,16.021,16.0407,15.9551,15.9683,126500.0
2009-12-07 10:10:00,24.25,24.32,24.24,24.29,71200.0,15.9683,16.0144,15.9617,15.9946,71200.0
2009-12-07 10:20:00,24.29,24.3,24.26,24.28,52200.0,15.9946,16.0012,15.9749,15.988,52200.0
2009-12-07 10:30:00,24.27,24.32,24.27,24.28,50700.0,15.9814,16.0144,15.9814,15.988,50700.0
2009-12-07 10:40:00,24.28,24.31,24.27,24.28,112700.0,15.988,16.0078,15.9814,15.988,112700.0
2009-12-07 10:50:00,24.27,24.3,24.23,24.23,49100.0,15.9814,16.0012,15.9551,15.9551,49100.0
2009-12-07 11:00:00,24.22,24.23,24.18,24.19,38700.0,15.9485,15.9551,15.9222,15.9288,38700.0
2009-12-07 11:10:00,24.19,24.2,24.18,24.19,42100.0,15.9288,15.9354,15.9222,15.9288,42100.0
2009-12-07 11:20:00,24.19,24.21,24.18,24.19,73700.0,15.9288,15.9419,15.9222,15.9288,73700.0
2009-12-07 11:30:00,24.19,24.22,24.18,24.22,66800.0,15.9288,15.9485,15.9222,15.9485,66800.0
2009-12-07 11:40:00,24.22,24.27,24.22,24.27,95700.0,15.9485,15.9814,15.9485,15.9814,95700.0
2009-12-07 11:50:00,24.27,24.28,24.26,24.26,53200.0,15.9814,15.988,15.9749,15.9749,53200.0
2009-12-07 12:00:00,24.25,24.26,24.23,24.25,66600.0,15.9683,15.9749,15.9551,15.9683,66600.0
2009-12-07 12:10:00,24.25,24.25,24.21,24.22,62400.0,15.9683,15.9683,15.9419,15.9485,62400.0
2009-12-07 12:20:00,24.21,24.26,24.21,24.25,84100.0,15.9419,15.9749,15.9419,15.9683,84100.0
2009-12-07 12:30:00,24.25,24.3,24.25,24.29,113800.0,15.9683,16.0012,15.9683,15.9946,113800.0
2009-12-07 12:40:00,24.3,24.31,24.26,24.29,57400.0,16.0012,16.0078,15.9749,15.9946,57400.0
2009-12-07 12:50:00,24.28,24.28,24.25,24.25,62100.0,15.988,15.988,15.9683,15.9683,62100.0
2009-12-07 13:00:00,24.24,24.25,24.24,24.25,16200.0,15.9617,15.9683,15.9617,15.9683,16200.0
2009-12-07 13:10:00,24.25,24.28,24.25,24.26,67200.0,15.9683,15.988,15.9683,15.9749,67200.0
2009-12-07 13:20:00,24.25,24.33,24.25,24.32,147300.0,15.9683,16.021,15.9683,16.0144,147300.0
2009-12-07 13:30:00,24.32,24.36,24.3,24.35,111000.0,16.0144,16.0407,16.0012,16.0341,111000.0
2009-12-07 13:40:00,24.35,24.36,24.35,24.36,67300.0,16.0341,16.0407,16.0341,16.0407,67300.0
2009-12-07 13:50:00,24.36,24.36,24.31,24.33,131600.0,16.0407,16.0407,16.0078,16.021,131600.0
2009-12-07 14:00:00,24.33,24.35,24.33,24.33,88200.0,16.021,16.0341,16.021,16.021,88200.0
2009-12-07 14:10:00,24.33,24.36,24.33,24.36,139000.0,16.021,16.0407,16.021,16.0407,139000.0
2009-12-07 14:20:00,24.36,24.36,24.3,24.3,89600.0,16.0407,16.0407,16.0012,16.0012,89600.0
2009-12-07 14:30:00,24.29,24.29,24.24,24.24,55700.0,15.9946,15.9946,15.9617,15.9617,55700.0
2009-12-07 14:40:00,24.25,24.26,24.22,24.24,61400.0,15.9683,15.9749,15.9485,15.9617,61400.0
2009-12-07 14:50:00,24.24,24.27,24.23,24.24,72400.0,15.9617,15.9814,15.9551,15.9617,72400.0
2009-12-07 15:00:00,24.24,24.25,24.21,24.23,138100.0,15.9617,15.9683,15.9419,15.9551,138100.0
2009-12-07 15:10:00,24.24,24.27,24.24,24.26,39400.0,15.9617,15.9814,15.9617,15.9749,39400.0
2009-12-07 15:20:00,24.25,24.26,24.2,24.2,45500.0,15.9683,15.9749,15.9354,15.9354,45500.0
2009-12-07 15:30:00,24.2,24.24,24.2,24.23,103600.0,15.9354,15.9617,15.9354,15.9551,103600.0
2009-12-07 15:40:00,24.24,24.25,24.2,24.22,82800.0,15.9617,15.9683,15.9354,15.9485,82800.0
2009-12-07 15:50:00,24.22,24.23,24.19,24.2,186000.0,15.9485,15.9551,15.9288,15.9354,186000.0
2009-12-08 09:30:00,23.99,24.21,23.84,23.96,586300.0,15.7971,15.9419,15.6983,15.7773,586300.0
2009-12-08 09:40:00,23.96,23.96,23.78,23.86,216800.0,15.7773,15.7773,15.6588,15.7115,216800.0
2009-12-08 09:50:00,23.87,23.89,23.82,23.87,134000.0,15.7181,15.7312,15.6851,15.7181,134000.0
2009-12-08 10:00:00,23.88,23.93,23.82,23.88,235400.0,15.7246,15.7576,15.6851,15.7246,235400.0
2009-12-08 10:10:00,23.89,23.96,23.87,23.92,246800.0,15.7312,15.7773,15.7181,15.751,246800.0
2009-12-08 10:20:00,23.93,23.96,23.89,23.93,130300.0,15.7576,15.7773,15.7312,15.7576,130300.0
2009-12-08 10:30:00,23.94,23.94,23.89,23.9,61500.0,15.7641,15.7641,15.7312,15.7378,61500.0
2009-12-08 10:40:00,23.91,23.93,23.82,23.82,85300.0,15.7444,15.7576,15.6851,15.6851,85300.0
2009-12-08 10:50:00,23.82,23.85,23.81,23.85,128600.0,15.6851,15.7049,15.6785,15.7049,128600.0
2009-12-08 11:00:00,23.85,23.93,23.85,23.93,79100.0,15.7049,15.7576,15.7049,15.7576,79100.0
2009-12-08 11:10:00,23.92,24.0,23.92,23.97,123700.0,15.751,15.8037,15.751,15.7839,123700.0
2009-12-08 11:20:00,23.97,24.08,23.97,24.06,426300.0,15.7839,15.8563,15.7839,15.8432,426300.0
2009-12-08 11:30:00,24.06,24.06,23.96,24.0,200000.0,15.8432,15.8432,15.7773,15.8037,200000.0
2009-12-08 11:40:00,24.01,24.06,24.01,24.06,107000.0,15.8102,15.8432,15.8102,15.8432,107000.0
2009-12-08 11:50:00,24.06,24.06,23.98,23.98,127300.0,15.8432,15.8432,15.7905,15.7905,127300.0
2009-12-08 12:00:00,23.98,24.01,23.97,23.97,57900.0,15.7905,15.8102,15.7839,15.7839,57900.0
2009-12-08 12:10:00,23.97,23.97,23.94,23.95,108900.0,15.7839,15.7839,15.7641,15.7707,108900.0
2009-12-08 12:20:00,23.95,23.95,23.88,23.9,72900.0,15.7707,15.7707,15.7246,15.7378,72900.0
2009-12-08 12:30:00,23.9,23.92,23.87,23.92,69500.0,15.7378,15.751,15.7181,15.751,69500.0
2009-12-08 12:40:00,23.93,23.99,23.91,23.99,51100.0,15.7576,15.7971,15.7444,15.7971,51100.0
2009-12-08 12:50:00,23.98,24.0,23.95,24.0,90700.0,15.7905,15.8037,15.7707,15.8037,90700.0
2009-12-08 13:00:00,24.0,24.01,24.0,24.0,40600.0,15.8037,15.8102,15.8037,15.8037,40600.0
2009-12-08 13:10:00,24.0,24.0,23.94,23.98,79500.0,15.8037,15.8037,15.7641,15.7905,79500.0
2009-12-08 13:20:00,23.99,24.01,23.94,23.94,67800.0,15.7971,15.8102,15.7641,15.7641,67800.0
2009-12-08 13:30:00,23.94,23.97,23.94,23.96,23500.0,15.7641,15.7839,15.7641,15.7773,23500.0
2009-12-08 13:40:00,23.96,23.99,23.95,23.99,36400.0,15.7773,15.7971,15.7707,15.7971,36400.0
2009-12-08 13:50:00,24.0,24.01,23.98,24.0,67600.0,15.8037,15.8102,15.7905,15.8037,67600.0
2009-12-08 14:00:00,24.0,24.0,23.96,23.98,36400.0,15.8037,15.8037,15.7773,15.7905,36400.0
2009-12-08 14:10:00,23.97,23.99,23.94,23.96,98300.0,15.7839,15.7971,15.7641,15.7773,98300.0
2009-12-08 14:20:00,23.96,23.96,23.91,23.91,316400.0,15.7773,15.7773,15.7444,15.7444,316400.0
2009-12-08 14:30:00,23.91,23.93,23.91,23.92,60100.0,15.7444,15.7576,15.7444,15.751,60100.0
2009-12-08 14:40:00,23.92,23.92,23.88,23.88,151700.0,15.751,15.751,15.7246,15.7246,151700.0
2009-12-08 14:50:00,23.87,23.87,23.82,23.83,146300.0,15.7181,15.7181,15.6851,15.6917,146300.0
2009-12-08 15:00:00,23.84,23.86,23.83,23.84,133300.0,15.6983,15.7115,15.6917,15.6983,133300.0
2009-12-08 15:10:00,23.84,23.85,23.82,23.84,125600.0,15.6983,15.7049,15.6851,15.6983,125600.0
2009-12-08 15:20:00,23.84,23.85,23.83,23.83,179900.0,15.6983,15.7049,15.6917,15.6917,179900.0
2009-12-08 15:30:00,23.82,23.84,23.78,23.78,237900.0,15.6851,15.6983,15.6588,15.6588,237900.0
2009-12-08 15:40:00,23.78,23.82,23.78,23.78,194800.0,15.6588,15.6851,15.6588,15.6588,194800.0
2009-12-08 15:50:00,23.79,23.82,23.75,23.8,497300.0,15.6654,15.6851,15.639,15.672,497300.0
2009-12-09 09:30:00,23.71,23.71,23.51,23.51,282700.0,15.6127,15.6127,15.481,15.481,282700.0
2009-12-09 09:40:00,23.52,23.52,23.45,23.5,193100.0,15.4876,15.4876,15.4415,15.4744,193100.0
2009-12-09 09:50:00,23.5,23.66,23.5,23.62,205200.0,15.4744,15.5798,15.4744,15.5534,205200.0
2009-12-09 10:00:00,23.61,23.65,23.6,23.6,141800.0,15.5468,15.5732,15.5403,15.5403,141800.0
2009-12-09 10:10:00,23.6,23.63,23.57,23.58,107200.0,15.5403,15.56,15.5205,15.5271,107200.0
2009-12-09 10:20:00,23.57,23.59,23.52,23.58,88400.0,15.5205,15.5337,15.4876,15.5271,88400.0
2009-12-09 10:30:00,23.59,23.65,23.55,23.62,252900.0,15.5337,15.5732,15.5073,15.5534,252900.0
2009-12-09 10:40:00,23.61,23.79,23.61,23.78,298200.0,15.5468,15.6654,15.5468,15.6588,298200.0
2009-12-09 10:50:00,23.78,23.85,23.75,23.77,99800.0,15.6588,15.7049,15.639,15.6522,99800.0
2009-12-09 11:00:00,23.77,23.8,23.76,23.78,51400.0,15.6522,15.672,15.6456,15.6588,51400.0
2009-12-09 11:10:00,23.77,23.78,23.76,23.77,40300.0,15.6522,15.6588,15.6456,15.6522,40300.0
2009-12-09 11:20:00,23.77,23.78,23.74,23.74,61800.0,15.6522,15.6588,15.6324,15.6324,61800.0
2009-12-09 11:30:00,23.75,23.77,23.73,23.74,93100.0,15.639,15.6522,15.6259,15.6324,93100.0
2009-12-09 11:40:00,23.74,23.78,23.74,23.77,60700.0,15.6324,15.6588,15.6324,15.6522,60700.0
2009-12-09 11:50:00,23.77,23.79,23.75,23.75,243400.0,15.6522,15.6654,15.639,15.639,243400.0
2009-12-09 12:00:00,23.75,23.75,23.73,23.74,10100.0,15.639,15.639,15.6259,15.6324,10100.0
2009-12-09 12:10:00,23.73,23.77,23.72,23.73,55000.0,15.6259,15.6522,15.6193,15.6259,55000.0
2009-12-09 12:20:00,23.73,23.73,23.67,23.69,125000.0,15.6259,15.6259,15.5864,15.5995,125000.0
2009-12-09 12:30:00,23.69,23.71,23.68,23.68,69100.0,15.5995,15.6127,15.5929,15.5929,69100.0
2009-12-09 12:40:00,23.68,23.69,23.66,23.66,98100.0,15.5929,15.5995,15.5798,15.5798,98100.0
2009-12-09 12:50:00,23.66,23.69,23.64,23.69,80600.0,15.5798,15.5995,15.5666,15.5995,80600.0
2009-12-09 13:00:00,23.69,23.69,23.64,23.68,82500.0,15.5995,15.5995,15.5666,15.5929,82500.0
2009-12-09 13:10:00,23.67,23.7,23.65,23.7,113100.0,15.5864,15.6061,15.5732,15.6061,113100.0
2009-12-09 13:20:00,23.7,23.7,23.66,23.67,65500.0,15.6061,15.6061,15.5798,15.5864,65500.0
2009-12-09 13:30:00,23.67,23.68,23.65,23.65,37400.0,15.5864,15.5929,15.5732,15.5732,37400.0
2009-12-09 13:40:00,23.65,23.65,23.61,23.63,116400.0,15.5732,15.5732,15.5468,15.56,116400.0
2009-12-09 13:50:00,23.64,23.66,23.63,23.65,85800.0,15.5666,15.5798,15.56,15.5732,85800.0
2009-12-09 14:00:00,23.65,23.72,23.64,23.71,87000.0,15.5732,15.6193,15.5666,15.6127,87000.0
2009-12-09 14:10:00,23.72,23.73,23.72,23.73,17100.0,15.6193,15.6259,15.6193,15.6259,17100.0
2009-12-09 14:20:00,23.73,23.76,23.7,23.71,84400.0,15.6259,15.6456,15.6061,15.6127,84400.0
2009-12-09 14:30:00,23.72,23.77,23.72,23.76,37400.0,15.6193,15.6522,15.6193,15.6456,37400.0
2009-12-09 14:40:00,23.77,23.77,23.73,23.76,266700.0,15.6522,15.6522,15.6259,15.6456,266700.0
2009-12-09 14:50:00,23.75,23.76,23.74,23.75,85100.0,15.639,15.6456,15.6324,15.639,85100.0
2009-12-09 15:00:00,23.75,23.84,23.75,23.84,114200.0,15.639,15.6983,15.639,15.6983,114200.0
2009-12-09 15:10:00,23.84,23.86,23.81,23.83,122500.0,15.6983,15.7115,15.6785,15.6917,122500.0
2009-12-09 15:20:00,23.84,23.88,23.83,23.85,129600.0,15.6983,15.7246,15.6917,15.7049,129600.0
2009-12-09 15:30:00,23.85,23.85,23.81,23.81,58400.0,15.7049,15.7049,15.6785,15.6785,58400.0
2009-12-09 15:40:00,23.81,23.86,23.8,23.84,232000.0,15.6785,15.7115,15.672,15.6983,232000.0
2009-12-09 15:50:00,23.84,23.88,23.81,23.85,185900.0,15.6983,15.7246,15.6785,15.7049,185900.0
2009-12-10 09:30:00,23.97,24.17,23.97,24.16,274500.0,15.7839,15.9156,15.7839,15.909,274500.0
2009-12-10 09:40:00,24.16,24.2,24.15,24.16,159300.0,15.909,15.9354,15.9024,15.909,159300.0
2009-12-10 09:50:00,24.16,24.17,24.08,24.09,241700.0,15.909,15.9156,15.8563,15.8629,241700.0
2009-12-10 10:00:00,24.1,24.11,24.01,24.05,207300.0,15.8695,15.8761,15.8102,15.8366,207300.0
2009-12-10 10:10:00,24.06,24.08,24.01,24.02,112300.0,15.8432,15.8563,15.8102,15.8168,112300.0
2009-12-10 10:20:00,24.02,24.08,23.99,24.05,110500.0,15.8168,15.8563,15.7971,15.8366,110500.0
2009-12-10 10:30:00,24.05,24.07,24.0,24.01,75000.0,15.8366,15.8497,15.8037,15.8102,75000.0
2009-12-10 10:40:00,24.01,24.03,23.91,23.92,369500.0,15.8102,15.8234,15.7444,15.751,369500.0
2009-12-10 10:50:00,23.92,23.95,23.87,23.93,203000.0,15.751,15.7707,15.7181,15.7576,203000.0
2009-12-10 11:00:00,23.92,23.96,23.92,23.96,88300.0,15.751,15.7773,15.751,15.7773,88300.0
2009-12-10 11:10:00,23.96,23.99,23.95,23.99,135200.0,15.7773,15.7971,15.7707,15.7971,135200.0
2009-12-10 11:20:00,23.99,24.0,23.94,23.96,83100.0,15.7971,15.8037,15.7641,15.7773,83100.0
2009-12-10 11:30:00,23.95,23.97,23.91,23.95,112500.0,15.7707,15.7839,15.7444,15.7707,112500.0
2009-12-10 11:40:00,23.94,23.94,23.89,23.92,70900.0,15.7641,15.7641,15.7312,15.751,70900.0
2009-12-10 11:50:00,23.93,23.93,23.9,23.91,48100.0,15.7576,15.7576,15.7378,15.7444,48100.0
2009-12-10 12:00:00,23.9,23.94,23.89,23.92,37700.0,15.7378,15.7641,15.7312,15.751,37700.0
2009-12-10 12:10:00,23.93,23.93,23.91,23.91,30700.0,15.7576,15.7576,15.7444,15.7444,30700.0
2009-12-10 12:20:00,23.91,23.91,23.87,23.88,69100.0,15.7444,15.7444,15.7181,15.7246,69100.0
2009-12-10 12:30:00,23.89,23.9,23.87,23.89,57300.0,15.7312,15.7378,15.7181,15.7312,57300.0
2009-12-10 12:40:00,23.89,23.93,23.88,23.93,35100.0,15.7312,15.7576,15.7246,15.7576,35100.0
2009-12-10 12:50:00,23.92,23.95,23.92,23.95,43500.0,15.751,15.7707,15.751,15.7707,43500.0
2009-12-10 13:00:00,23.94,23.95,23.88,23.89,130700.0,15.7641,15.7707,15.7246,15.7312,130700.0
2009-12-10 13:10:00,23.88,23.91,23.87,23.88,107200.0,15.7246,15.7444,15.7181,15.7246,107200.0
2009-12-10 13:20:00,23.88,23.91,23.88,23.9,27600.0,15.7246,15.7444,15.7246,15.7378,27600.0
2009-12-10 13:30:00,23.9,23.95,23.9,23.95,85100.0,15.7378,15.7707,15.7378,15.7707,85100.0
2009-12-10 13:40:00,23.96,23.96,23.93,23.95,51000.0,15.7773,15.7773,15.7576,15.7707,51000.0
2009-12-10 13:50:00,23.95,23.95,23.9,23.95,52300.0,15.7707,15.7707,15.7378,15.7707,52300.0
2009-12-10 14:00:00,23.95,23.98,23.95,23.98,48700.0,15.7707,15.7905,15.7707,15.7905,48700.0
2009-12-10 14:10:00,23.98,24.0,23.97,23.98,95500.0,15.7905,15.8037,15.7839,15.7905,95500.0
2009-12-10 14:20:00,23.98,24.0,23.98,23.99,76100.0,15.7905,15.8037,15.7905,15.7971,76100.0
2009-12-10 14:30:00,24.0,24.01,23.98,23.98,62900.0,15.8037,15.8102,15.7905,15.7905,62900.0
2009-12-10 14:40:00,23.99,23.99,23.97,23.97,34000.0,15.7971,15.7971,15.7839,15.7839,34000.0
2009-12-10 14:50:00,23.97,23.98,23.96,23.96,36500.0,15.7839,15.7905,15.7773,15.7773,36500.0
2009-12-10 15:00:00,23.97,23.98,23.96,23.96,56900.0,15.7839,15.7905,15.7773,15.7773,56900.0
2009-12-10 15:10:00,23.97,23.97,23.95,23.95,36700.0,15.7839,15.7839,15.7707,15.7707,36700.0
2009-12-10 15:20:00,23.95,23.95,23.83,23.83,121000.0,15.7707,15.7707,15.6917,15.6917,121000.0
2009-12-10 15:30:00,23.84,23.92,23.82,23.92,160100.0,15.6983,15.751,15.6851,15.751,160100.0
2009-12-10 15:40:00,23.91,23.95,23.9,23.95,76000.0,15.7444,15.7707,15.7378,15.7707,76000.0
2009-12-10 15:50:00,23.95,23.97,23.91,23.95,274500.0,15.7707,15.7839,15.7444,15.7707,274500.0
2009-12-11 09:30:00,24.03,24.07,23.96,23.99,167400.0,15.8234,15.8497,15.7773,15.7971,167400.0
2009-12-11 09:40:00,23.99,24.0,23.96,23.98,102800.0,15.7971,15.8037,15.7773,15.7905,102800.0
2009-12-11 09:50:00,23.98,24.04,23.95,24.04,153200.0,15.7905,15.83,15.7707,15.83,153200.0
2009-12-11 10:00:00,24.04,24.05,23.89,23.89,89300.0,15.83,15.8366,15.7312,15.7312,89300.0
2009-12-11 10:10:00,23.89,23.91,23.83,23.85,112000.0,15.7312,15.7444,15.6917,15.7049,112000.0
2009-12-11 10:20:00,23.84,23.87,23.77,23.86,149000.0,15.6983,15.7181,15.6522,15.7115,149000.0
2009-12-11 10:30:00,23.86,23.9,23.86,23.87,46000.0,15.7115,15.7378,15.7115,15.7181,46000.0
2009-12-11 10:40:00,23.87,23.9,23.84,23.89,49800.0,15.7181,15.7378,15.6983,15.7312,49800.0
2009-12-11 10:50:00,23.89,23.94,23.89,23.92,54400.0,15.7312,15.7641,15.7312,15.751,54400.0
2009-12-11 11:00:00,23.91,23.91,23.83,23.83,32500.0,15.7444,15.7444,15.6917,15.6917,32500.0
2009-12-11 11:10:00,23.82,23.84,23.82,23.83,31500.0,15.6851,15.6983,15.6851,15.6917,31500.0
2009-12-11 11:20:00,23.83,23.83,23.74,23.75,88100.0,15.6917,15.6917,15.6324,15.639,88100.0
2009-12-11 11:30:00,23.75,23.75,23.73,23.74,83000.0,15.639,15.639,15.6259,15.6324,83000.0
2009-12-11 11:40:00,23.73,23.73,23.7,23.72,66000.0,15.6259,15.6259,15.6061,15.6193,66000.0
2009-12-11 11:50:00,23.73,23.74,23.71,23.74,57400.0,15.6259,15.6324,15.6127,15.6324,57400.0
2009-12-11 12:00:00,23.75,23.76,23.74,23.76,69500.0,15.639,15.6456,15.6324,15.6456,69500.0
2009-12-11 12:10:00,23.76,23.76,23.75,23.76,71800.0,15.6456,15.6456,15.639,15.6456,71800.0
2009-12-11 12:20:00,23.76,23.78,23.74,23.78,52400.0,15.6456,15.6588,15.6324,15.6588,52400.0
2009-12-11 12:30:00,23.77,23.77,23.74,23.74,70500.0,15.6522,15.6522,15.6324,15.6324,70500.0
2009-12-11 12:40:00,23.74,23.75,23.72,23.74,49500.0,15.6324,15.639,15.6193,15.6324,49500.0
2009-12-11 12:50:00,23.75,23.75,23.73,23.74,96500.0,15.639,15.639,15.6259,15.6324,96500.0
2009-12-11 13:00:00,23.75,23.75,23.73,23.73,41300.0,15.639,15.639,15.6259,15.6259,41300.0
2009-12-11 13:10:00,23.72,23.74,23.72,23.74,30600.0,15.6193,15.6324,15.6193,15.6324,30600.0
2009-12-11 13:20:00,23.74,23.74,23.72,23.73,60100.0,15.6324,15.6324,15.6193,15.6259,60100.0
2009-12-11 13:30:00,23.73,23.75,23.73,23.73,83800.0,15.6259,15.639,15.6259,15.6259,83800.0
2009-12-11 13:40:00,23.73,23.74,23.72,23.72,56500.0,15.6259,15.6324,15.6193,15.6193,56500.0
2009-12-11 13:50:00,23.71,23.72,23.7,23.72,40800.0,15.6127,15.6193,15.6061,15.6193,40800.0
2009-12-11 14:00:00,23.72,23.73,23.71,23.73,90200.0,15.6193,15.6259,15.6127,15.6259,90200.0
2009-12-11 14:10:00,23.73,23.74,23.72,23.72,66700.0,15.6259,15.6324,15.6193,15.6193,66700.0
2009-12-11 14:20:00,23.72,23.73,23.71,23.71,111400.0,15.6193,15.6259,15.6127,15.6127,111400.0
2009-12-11 14:30:00,23.71,23.73,23.71,23.71,41800.0,15.6127,15.6259,15.6127,15.6127,41800.0
2009-12-11 14:40:00,23.7,23.72,23.7,23.71,90000.0,15.6061,15.6193,15.6061,15.6127,90000.0
2009-12-11 14:50:00,23.71,23.72,23.7,23.7,69700.0,15.6127,15.6193,15.6061,15.6061,69700.0
2009-12-11 15:00:00,23.69,23.7,23.68,23.7,99400.0,15.5995,15.6061,15.5929,15.6061,99400.0
2009-12-11 15:10:00,23.69,23.72,23.69,23.72,27600.0,15.5995,15.6193,15.5995,15.6193,27600.0
2009-12-11 15:20:00,23.71,23.78,23.71,23.78,92600.0,15.6127,15.6588,15.6127,15.6588,92600.0
2009-12-11 15:30:00,23.78,23.8,23.78,23.8,86200.0,15.6588,15.672,15.6588,15.672,86200.0
2009-12-11 15:40:00,23.8,23.8,23.68,23.69,123200.0,15.672,15.672,15.5929,15.5995,123200.0
2009-12-11 15:50:00,23.68,23.77,23.68,23.77,171600.0,15.5929,15.6522,15.5929,15.6522,171600.0
2009-12-14 09:30:00,24.01,24.05,23.93,23.97,184900.0,15.8102,15.8366,15.7576,15.7839,184900.0
2009-12-14 09:40:00,23.96,24.05,23.96,24.01,153700.0,15.7773,15.8366,15.7773,15.8102,153700.0
2009-12-14 09:50:00,24.0,24.05,23.99,24.03,99200.0,15.8037,15.8366,15.7971,15.8234,99200.0
2009-12-14 10:00:00,24.02,24.03,23.99,24.01,50200.0,15.8168,15.8234,15.7971,15.8102,50200.0
2009-12-14 10:10:00,24.01,24.03,23.99,23.99,68000.0,15.8102,15.8234,15.7971,15.7971,68000.0
2009-12-14 10:20:00,23.98,24.02,23.98,24.02,196700.0,15.7905,15.8168,15.7905,15.8168,196700.0
2009-12-14 10:30:00,24.01,24.04,24.0,24.04,63200.0,15.8102,15.83,15.8037,15.83,63200.0
2009-12-14 10:40:00,24.03,24.05,24.02,24.03,58100.0,15.8234,15.8366,15.8168,15.8234,58100.0
2009-12-14 10:50:00,24.03,24.1,24.03,24.07,134100.0,15.8234,15.8695,15.8234,15.8497,134100.0
2009-12-14 11:00:00,24.06,24.06,24.05,24.06,38800.0,15.8432,15.8432,15.8366,15.8432,38800.0
2009-12-14 11:10:00,24.06,24.13,24.06,24.13,86500.0,15.8432,15.8893,15.8432,15.8893,86500.0
2009-12-14 11:20:00,24.13,24.14,24.11,24.13,104700.0,15.8893,15.8958,15.8761,15.8893,104700.0
2009-12-14 11:30:00,24.12,24.14,24.1,24.14,96800.0,15.8827,15.8958,15.8695,15.8958,96800.0
2009-12-14 11:40:00,24.15,24.15,24.13,24.13,17000.0,15.9024,15.9024,15.8893,15.8893,17000.0
2009-12-14 11:50:00,24.12,24.12,24.07,24.07,48400.0,15.8827,15.8827,15.8497,15.8497,48400.0
2009-12-14 12:00:00,24.07,24.08,24.06,24.07,46100.0,15.8497,15.8563,15.8432,15.8497,46100.0
2009-12-14 12:10:00,24.06,24.07,24.06,24.07,13600.0,15.8432,15.8497,15.8432,15.8497,13600.0
2009-12-14 12:20:00,24.07,24.1,24.07,24.1,71000.0,15.8497,15.8695,15.8497,15.8695,71000.0
2009-12-14 12:30:00,24.1,24.1,24.09,24.09,43200.0,15.8695,15.8695,15.8629,15.8629,43200.0
2009-12-14 12:40:00,24.09,24.1,24.09,24.1,35200.0,15.8629,15.8695,15.8629,15.8695,35200.0
2009-12-14 12:50:00,24.09,24.09,24.07,24.09,201400.0,15.8629,15.8629,15.8497,15.8629,201400.0
2009-12-14 13:00:00,24.09,24.09,24.07,24.07,9300.0,15.8629,15.8629,15.8497,15.8497,9300.0
2009-12-14 13:10:00,24.07,24.08,24.06,24.07,37000.0,15.8497,15.8563,15.8432,15.8497,37000.0
2009-12-14 13:20:00,24.07,24.07,24.04,24.05,73000.0,15.8497,15.8497,15.83,15.8366,73000.0
2009-12-14 13:30:00,24.05,24.05,24.01,24.02,63100.0,15.8366,15.8366,15.8102,15.8168,63100.0
2009-12-14 13:40:00,24.03,24.03,23.98,24.01,117700.0,15.8234,15.8234,15.7905,15.8102,117700.0
2009-12-14 13:50:00,24.0,24.02,23.99,24.0,95000.0,15.8037,15.8168,15.7971,15.8037,95000.0
2009-12-14 14:00:00,23.99,24.02,23.98,23.99,103000.0,15.7971,15.8168,15.7905,15.7971,103000.0
2009-12-14 14:10:00,23.99,23.99,23.98,23.98,51300.0,15.7971,15.7971,15.7905,15.7905,51300.0
2009-12-14 14:20:00,23.99,23.99,23.95,23.95,33000.0,15.7971,15.7971,15.7707,15.7707,33000.0
2009-12-14 14:30:00,23.95,23.96,23.95,23.95,64600.0,15.7707,15.7773,15.7707,15.7707,64600.0
2009-12-14 14:40:00,23.95,23.96,23.93,23.94,75300.0,15.7707,15.7773,15.7576,15.7641,75300.0
2009-12-14 14:50:00,23.94,23.94,23.91,23.91,44500.0,15.7641,15.7641,15.7444,15.7444,44500.0
2009-12-14 15:00:00,23.91,23.94,23.91,23.94,23200.0,15.7444,15.7641,15.7444,15.7641,23200.0
2009-12-14 15:10:00,23.94,23.95,23.91,23.93,52500.0,15.7641,15.7707,15.7444,15.7576,52500.0
2009-12-14 15:20:00,23.93,23.93,23.89,23.9,71400.0,15.7576,15.7576,15.7312,15.7378,71400.0
2009-12-14 15:30:00,23.89,23.9,23.89,23.9,106600.0,15.7312,15.7378,15.7312,15.7378,106600.0
2009-12-14 15:40:00,23.9,23.9,23.86,23.88,180700.0,15.7378,15.7378,15.7115,15.7246,180700.0
2009-12-14 15:50:00,23.88,23.88,23.84,23.84,223500.0,15.7246,15.7246,15.6983,15.6983,223500.0
2009-12-15 09:30:00,23.8,23.83,23.73,23.73,160800.0,15.672,15.6917,15.6259,15.6259,160800.0
2009-12-15 09:40:00,23.73,23.8,23.72,23.78,183100.0,15.6259,15.672,15.6193,15.6588,183100.0
2009-12-15 09:50:00,23.77,23.8,23.7,23.7,92100.0,15.6522,15.672,15.6061,15.6061,92100.0
2009-12-15 10:00:00,23.69,23.7,23.67,23.69,185900.0,15.5995,15.6061,15.5864,15.5995,185900.0
2009-12-15 10:10:00,23.7,23.77,23.7,23.76,157000.0,15.6061,15.6522,15.6061,15.6456,157000.0
2009-12-15 10:20:00,23.76,23.77,23.72,23.75,252500.0,15.6456,15.6522,15.6193,15.639,252500.0
2009-12-15 10:30:00,23.76,23.82,23.76,23.8,82100.0,15.6456,15.6851,15.6456,15.672,82100.0
2009-12-15 10:40:00,23.8,23.84,23.8,23.84,75400.0,15.672,15.6983,15.672,15.6983,75400.0
2009-12-15 10:50:00,23.84,23.9,23.84,23.87,149000.0,15.6983,15.7378,15.6983,15.7181,149000.0
2009-12-15 11:00:00,23.88,23.89,23.85,23.87,81200.0,15.7246,15.7312,15.7049,15.7181,81200.0
2009-12-15 11:10:00,23.87,23.87,23.86,23.87,88000.0,15.7181,15.7181,15.7115,15.7181,88000.0
2009-12-15 11:20:00,23.86,23.87,23.84,23.85,42600.0,15.7115,15.7181,15.6983,15.7049,42600.0
2009-12-15 11:30:00,23.84,23.84,23.75,23.76,206400.0,15.6983,15.6983,15.639,15.6456,206400.0
2009-12-15 11:40:00,23.76,23.76,23.71,23.73,75200.0,15.6456,15.6456,15.6127,15.6259,75200.0
2009-12-15 11:50:00,23.73,23.73,23.66,23.68,148500.0,15.6259,15.6259,15.5798,15.5929,148500.0
2009-12-15 12:00:00,23.68,23.72,23.67,23.72,89300.0,15.5929,15.6193,15.5864,15.6193,89300.0
2009-12-15 12:10:00,23.72,23.75,23.72,23.74,84800.0,15.6193,15.639,15.6193,15.6324,84800.0
2009-12-15 12:20:00,23.73,23.73,23.69,23.7,77000.0,15.6259,15.6259,15.5995,15.6061,77000.0
2009-12-15 12:30:00,23.69,23.7,23.67,23.67,66100.0,15.5995,15.6061,15.5864,15.5864,66100.0
2009-12-15 12:40:00,23.67,23.67,23.61,23.66,145500.0,15.5864,15.5864,15.5468,15.5798,145500.0
2009-12-15 12:50:00,23.66,23.69,23.66,23.68,40700.0,15.5798,15.5995,15.5798,15.5929,40700.0
2009-12-15 13:00:00,23.67,23.72,23.64,23.7,136800.0,15.5864,15.6193,15.5666,15.6061,136800.0
2009-12-15 13:10:00,23.69,23.69,23.69,23.69,24100.0,15.5995,15.5995,15.5995,15.5995,24100.0
2009-12-15 13:20:00,23.68,23.68,23.62,23.62,89000.0,15.5929,15.5929,15.5534,15.5534,89000.0
2009-12-15 13:30:00,23.62,23.63,23.61,23.61,91000.0,15.5534,15.56,15.5468,15.5468,91000.0
2009-12-15 13:40:00,23.61,23.69,23.61,23.68,106000.0,15.5468,15.5995,15.5468,15.5929,106000.0
2009-12-15 13:50:00,23.69,23.69,23.66,23.68,88000.0,15.5995,15.5995,15.5798,15.5929,88000.0
2009-12-15 14:00:00,23.68,23.68,23.65,23.67,364500.0,15.5929,15.5929,15.5732,15.5864,364500.0
2009-12-15 14:10:00,23.67,23.68,23.64,23.65,260000.0,15.5864,15.5929,15.5666,15.5732,260000.0
2009-12-15 14:20:00,23.65,23.65,23.64,23.65,24700.0,15.5732,15.5732,15.5666,15.5732,24700.0
2009-12-15 14:30:00,23.65,23.65,23.64,23.65,49300.0,15.5732,15.5732,15.5666,15.5732,49300.0
2009-12-15 14:40:00,23.64,23.64,23.62,23.62,90800.0,15.5666,15.5666,15.5534,15.5534,90800.0
2009-12-15 14:50:00,23.63,23.63,23.57,23.57,83400.0,15.56,15.56,15.5205,15.5205,83400.0
2009-12-15 15:00:00,23.57,23.59,23.56,23.56,118800.0,15.5205,15.5337,15.5139,15.5139,118800.0
2009-12-15 15:10:00,23.56,23.56,23.54,23.54,28500.0,15.5139,15.5139,15.5008,15.5008,28500.0
2009-12-15 15:20:00,23.54,23.56,23.49,23.56,257500.0,15.5008,15.5139,15.4678,15.5139,257500.0
2009-12-15 15:30:00,23.56,23.56,23.53,23.53,105000.0,15.5139,15.5139,15.4942,15.4942,105000.0
2009-12-15 15:40:00,23.52,23.54,23.49,23.51,146000.0,15.4876,15.5008,15.4678,15.481,146000.0
2009-12-15 15:50:00,23.51,23.54,23.47,23.48,940500.0,15.481,15.5008,15.4547,15.4612,940500.0
2009-12-16 09:30:00,23.57,23.57,23.39,23.57,248000.0,15.5205,15.5205,15.402,15.5205,248000.0
2009-12-16 09:40:00,23.57,23.68,23.56,23.68,99000.0,15.5205,15.5929,15.5139,15.5929,99000.0
2009-12-16 09:50:00,23.68,23.68,23.57,23.57,259100.0,15.5929,15.5929,15.5205,15.5205,259100.0
2009-12-16 10:00:00,23.57,23.62,23.55,23.55,156500.0,15.5205,15.5534,15.5073,15.5073,156500.0
2009-12-16 10:10:00,23.56,23.6,23.5,23.51,174600.0,15.5139,15.5403,15.4744,15.481,174600.0
2009-12-16 10:20:00,23.51,23.54,23.5,23.53,129300.0,15.481,15.5008,15.4744,15.4942,129300.0
2009-12-16 10:30:00,23.54,23.59,23.51,23.59,208600.0,15.5008,15.5337,15.481,15.5337,208600.0
2009-12-16 10:40:00,23.59,23.61,23.56,23.56,57900.0,15.5337,15.5468,15.5139,15.5139,57900.0
2009-12-16 10:50:00,23.57,23.57,23.52,23.54,115600.0,15.5205,15.5205,15.4876,15.5008,115600.0
2009-12-16 11:00:00,23.55,23.58,23.54,23.54,126200.0,15.5073,15.5271,15.5008,15.5008,126200.0
2009-12-16 11:10:00,23.54,23.58,23.53,23.55,87600.0,15.5008,15.5271,15.4942,15.5073,87600.0
2009-12-16 11:20:00,23.56,23.57,23.55,23.55,74000.0,15.5139,15.5205,15.5073,15.5073,74000.0
2009-12-16 11:30:00,23.54,23.57,23.53,23.55,164100.0,15.5008,15.5205,15.4942,15.5073,164100.0
2009-12-16 11:40:00,23.55,23.55,23.5,23.5,176100.0,15.5073,15.5073,15.4744,15.4744,176100.0
2009-12-16 11:50:00,23.5,23.51,23.46,23.47,91900.0,15.4744,15.481,15.4481,15.4547,91900.0
2009-12-16 12:00:00,23.47,23.51,23.47,23.51,31700.0,15.4547,15.481,15.4547,15.481,31700.0
2009-12-16 12:10:00,23.51,23.54,23.5,23.51,90300.0,15.481,15.5008,15.4744,15.481,90300.0
2009-12-16 12:20:00,23.51,23.52,23.5,23.5,49700.0,15.481,15.4876,15.4744,15.4744,49700.0
2009-12-16 12:30:00,23.5,23.51,23.49,23.49,35400.0,15.4744,15.481,15.4678,15.4678,35400.0
2009-12-16 12:40:00,23.48,23.48,23.46,23.46,71100.0,15.4612,15.4612,15.4481,15.4481,71100.0
2009-12-16 12:50:00,23.45,23.46,23.45,23.46,34400.0,15.4415,15.4481,15.4415,15.4481,34400.0
2009-12-16 13:00:00,23.47,23.47,23.45,23.46,54500.0,15.4547,15.4547,15.4415,15.4481,54500.0
2009-12-16 13:10:00,23.45,23.45,23.44,23.44,62400.0,15.4415,15.4415,15.4349,15.4349,62400.0
2009-12-16 13:20:00,23.43,23.46,23.43,23.46,53200.0,15.4283,15.4481,15.4283,15.4481,53200.0
2009-12-16 13:30:00,23.46,23.46,23.42,23.42,90400.0,15.4481,15.4481,15.4217,15.4217,90400.0
2009-12-16 13:40:00,23.42,23.43,23.4,23.41,53100.0,15.4217,15.4283,15.4086,15.4151,53100.0
2009-12-16 13:50:00,23.41,23.41,23.38,23.39,54100.0,15.4151,15.4151,15.3954,15.402,54100.0
2009-12-16 14:00:00,23.39,23.44,23.39,23.42,85400.0,15.402,15.4349,15.402,15.4217,85400.0
2009-12-16 14:10:00,23.42,23.47,23.4,23.45,154500.0,15.4217,15.4547,15.4086,15.4415,154500.0
2009-12-16 14:20:00,23.45,23.48,23.38,23.47,232800.0,15.4415,15.4612,15.3954,15.4547,232800.0
2009-12-16 14:30:00,23.47,23.49,23.45,23.49,72600.0,15.4547,15.4678,15.4415,15.4678,72600.0
2009-12-16 14:40:00,23.49,23.5,23.43,23.44,71000.0,15.4678,15.4744,15.4283,15.4349,71000.0
2009-12-16 14:50:00,23.43,23.44,23.39,23.41,78000.0,15.4283,15.4349,15.402,15.4151,78000.0
2009-12-16 15:00:00,23.41,23.41,23.39,23.4,47700.0,15.4151,15.4151,15.402,15.4086,47700.0
2009-12-16 15:10:00,23.4,23.42,23.4,23.42,46100.0,15.4086,15.4217,15.4086,15.4217,46100.0
2009-12-16 15:20:00,23.42,23.42,23.35,23.36,166200.0,15.4217,15.4217,15.3756,15.3822,166200.0
2009-12-16 15:30:00,23.37,23.43,23.37,23.43,135800.0,15.3888,15.4283,15.3888,15.4283,135800.0
2009-12-16 15:40:00,23.44,23.48,23.43,23.48,186600.0,15.4349,15.4612,15.4283,15.4612,186600.0
2009-12-16 15:50:00,23.48,23.48,23.44,23.44,394800.0,15.4612,15.4612,15.4349,15.4349,394800.0
2009-12-17 09:30:00,23.47,23.47,23.32,23.35,265400.0,15.4547,15.4547,15.3559,15.3756,265400.0
2009-12-17 09:40:00,23.35,23.39,23.33,23.33,124900.0,15.3756,15.402,15.3625,15.3625,124900.0
2009-12-17 09:50:00,23.33,23.34,23.21,23.21,59500.0,15.3625,15.3691,15.2835,15.2835,59500.0
2009-12-17 10:00:00,23.22,23.26,23.15,23.22,176300.0,15.29,15.3164,15.2439,15.29,176300.0
2009-12-17 10:10:00,23.23,23.26,23.21,23.24,79100.0,15.2966,15.3164,15.2835,15.3032,79100.0
2009-12-17 10:20:00,23.24,23.28,23.23,23.25,78600.0,15.3032,15.3295,15.2966,15.3098,78600.0
2009-12-17 10:30:00,23.25,23.25,23.15,23.16,242100.0,15.3098,15.3098,15.2439,15.2505,242100.0
2009-12-17 10:40:00,23.16,23.29,23.15,23.29,128000.0,15.2505,15.3361,15.2439,15.3361,128000.0
2009-12-17 10:50:00,23.29,23.32,23.26,23.29,65000.0,15.3361,15.3559,15.3164,15.3361,65000.0
2009-12-17 11:00:00,23.28,23.33,23.28,23.3,99500.0,15.3295,15.3625,15.3295,15.3427,99500.0
2009-12-17 11:10:00,23.29,23.33,23.29,23.33,48200.0,15.3361,15.3625,15.3361,15.3625,48200.0
2009-12-17 11:20:00,23.32,23.32,23.24,23.24,59800.0,15.3559,15.3559,15.3032,15.3032,59800.0
2009-12-17 11:30:00,23.24,23.26,23.2,23.26,74400.0,15.3032,15.3164,15.2769,15.3164,74400.0
2009-12-17 11:40:00,23.26,23.27,23.19,23.21,125900.0,15.3164,15.323,15.2703,15.2835,125900.0
2009-12-17 11:50:00,23.21,23.24,23.17,23.22,111900.0,15.2835,15.3032,15.2571,15.29,111900.0
2009-12-17 12:00:00,23.23,23.23,23.2,23.21,35400.0,15.2966,15.2966,15.2769,15.2835,35400.0
2009-12-17 12:10:00,23.21,23.28,23.21,23.27,49800.0,15.2835,15.3295,15.2835,15.323,49800.0
2009-12-17 12:20:00,23.27,23.27,23.22,23.22,69600.0,15.323,15.323,15.29,15.29,69600.0
2009-12-17 12:30:00,23.23,23.23,23.17,23.18,54900.0,15.2966,15.2966,15.2571,15.2637,54900.0
2009-12-17 12:40:00,23.19,23.2,23.14,23.14,76200.0,15.2703,15.2769,15.2374,15.2374,76200.0
2009-12-17 12:50:00,23.15,23.19,23.15,23.19,52800.0,15.2439,15.2703,15.2439,15.2703,52800.0
2009-12-17 13:00:00,23.2,23.26,23.2,23.26,45000.0,15.2769,15.3164,15.2769,15.3164,45000.0
2009-12-17 13:10:00,23.25,23.25,23.2,23.2,117100.0,15.3098,15.3098,15.2769,15.2769,117100.0
2009-12-17 13:20:00,23.19,23.24,23.19,23.23,74600.0,15.2703,15.3032,15.2703,15.2966,74600.0
2009-12-17 13:30:00,23.23,23.24,23.22,23.24,61400.0,15.2966,15.3032,15.29,15.3032,61400.0
2009-12-17 13:40:00,23.23,23.23,23.22,23.23,33700.0,15.2966,15.2966,15.29,15.2966,33700.0
2009-12-17 13:50:00,23.23,23.24,23.21,23.23,56200.0,15.2966,15.3032,15.2835,15.2966,56200.0
2009-12-17 14:00:00,23.23,23.23,23.21,23.23,72600.0,15.2966,15.2966,15.2835,15.2966,72600.0
2009-12-17 14:10:00,23.23,23.24,23.22,23.22,37900.0,15.2966,15.3032,15.29,15.29,37900.0
2009-12-17 14:20:00,23.22,23.29,23.22,23.27,58600.0,15.29,15.3361,15.29,15.323,58600.0
2009-12-17 14:30:00,23.27,23.31,23.26,23.31,42600.0,15.323,15.3493,15.3164,15.3493,42600.0
2009-12-17 14:40:00,23.3,23.3,23.24,23.24,72900.0,15.3427,15.3427,15.3032,15.3032,72900.0
2009-12-17 14:50:00,23.23,23.26,23.23,23.24,42900.0,15.2966,15.3164,15.2966,15.3032,42900.0
2009-12-17 15:00:00,23.25,23.29,23.25,23.27,33600.0,15.3098,15.3361,15.3098,15.323,33600.0
2009-12-17 15:10:00,23.26,23.26,23.23,23.23,54900.0,15.3164,15.3164,15.2966,15.2966,54900.0
2009-12-17 15:20:00,23.24,23.24,23.2,23.23,139300.0,15.3032,15.3032,15.2769,15.2966,139300.0
2009-12-17 15:30:00,23.23,23.29,23.23,23.26,65400.0,15.2966,15.3361,15.2966,15.3164,65400.0
2009-12-17 15:40:00,23.26,23.31,23.24,23.26,119300.0,15.3164,15.3493,15.3032,15.3164,119300.0
2009-12-17 15:50:00,23.26,23.26,23.17,23.17,541400.0,15.3164,15.3164,15.2571,15.2571,541400.0
2009-12-18 09:30:00,23.12,23.23,23.05,23.13,354000.0,15.2242,15.2966,15.1781,15.2308,354000.0
2009-12-18 09:40:00,23.13,23.18,23.02,23.16,523400.0,15.2308,15.2637,15.1583,15.2505,523400.0
2009-12-18 09:50:00,23.16,23.28,23.15,23.26,449600.0,15.2505,15.3295,15.2439,15.3164,449600.0
2009-12-18 10:00:00,23.25,23.28,23.25,23.26,372200.0,15.3098,15.3295,15.3098,15.3164,372200.0
2009-12-18 10:10:00,23.25,23.32,23.25,23.25,99000.0,15.3098,15.3559,15.3098,15.3098,99000.0
2009-12-18 10:20:00,23.25,23.25,23.17,23.18,126400.0,15.3098,15.3098,15.2571,15.2637,126400.0
2009-12-18 10:30:00,23.18,23.19,23.14,23.18,146600.0,15.2637,15.2703,15.2374,15.2637,146600.0
2009-12-18 10:40:00,23.18,23.19,23.13,23.13,161900.0,15.2637,15.2703,15.2308,15.2308,161900.0
2009-12-18 10:50:00,23.12,23.12,23.09,23.11,105400.0,15.2242,15.2242,15.2044,15.2176,105400.0
2009-12-18 11:00:00,23.11,23.14,23.1,23.11,98400.0,15.2176,15.2374,15.211,15.2176,98400.0
2009-12-18 11:10:00,23.11,23.16,23.11,23.16,160900.0,15.2176,15.2505,15.2176,15.2505,160900.0
2009-12-18 11:20:00,23.16,23.16,23.11,23.12,69400.0,15.2505,15.2505,15.2176,15.2242,69400.0
2009-12-18 11:30:00,23.12,23.18,23.1,23.14,139600.0,15.2242,15.2637,15.211,15.2374,139600.0
2009-12-18 11:40:00,23.13,23.13,23.1,23.11,70000.0,15.2308,15.2308,15.211,15.2176,70000.0
2009-12-18 11:50:00,23.1,23.13,23.1,23.13,43600.0,15.211,15.2308,15.211,15.2308,43600.0
2009-12-18 12:00:00,23.13,23.15,23.12,23.13,58200.0,15.2308,15.2439,15.2242,15.2308,58200.0
2009-12-18 12:10:00,23.13,23.18,23.13,23.16,130300.0,15.2308,15.2637,15.2308,15.2505,130300.0
2009-12-18 12:20:00,23.15,23.19,23.15,23.19,80400.0,15.2439,15.2703,15.2439,15.2703,80400.0
2009-12-18 12:30:00,23.18,23.21,23.17,23.21,43100.0,15.2637,15.2835,15.2571,15.2835,43100.0
2009-12-18 12:40:00,23.21,23.31,23.21,23.28,244000.0,15.2835,15.3493,15.2835,15.3295,244000.0
2009-12-18 12:50:00,23.27,23.33,23.27,23.33,394000.0,15.323,15.3625,15.323,15.3625,394000.0
2009-12-18 13:00:00,23.33,23.33,23.28,23.28,77000.0,15.3625,15.3625,15.3295,15.3295,77000.0
2009-12-18 13:10:00,23.27,23.29,23.23,23.27,119800.0,15.323,15.3361,15.2966,15.323,119800.0
2009-12-18 13:20:00,23.28,23.36,23.27,23.36,182400.0,15.3295,15.3822,15.323,15.3822,182400.0
2009-12-18 13:30:00,23.37,23.37,23.3,23.32,88800.0,15.3888,15.3888,15.3427,15.3559,88800.0
2009-12-18 13:40:00,23.32,23.34,23.32,23.32,27400.0,15.3559,15.3691,15.3559,15.3559,27400.0
2009-12-18 13:50:00,23.33,23.33,23.29,23.3,78000.0,15.3625,15.3625,15.3361,15.3427,78000.0
2009-12-18 14:00:00,23.31,23.32,23.29,23.31,86700.0,15.3493,15.3559,15.3361,15.3493,86700.0
2009-12-18 14:10:00,23.3,23.34,23.28,23.33,91000.0,15.3427,15.3691,15.3295,15.3625,91000.0
2009-12-18 14:20:00,23.33,23.35,23.32,23.35,99300.0,15.3625,15.3756,15.3559,15.3756,99300.0
2009-12-18 14:30:00,23.34,23.35,23.31,23.35,67700.0,15.3691,15.3756,15.3493,15.3756,67700.0
2009-12-18 14:40:00,23.35,23.35,23.32,23.32,46300.0,15.3756,15.3756,15.3559,15.3559,46300.0
2009-12-18 14:50:00,23.33,23.33,23.31,23.32,130400.0,15.3625,15.3625,15.3493,15.3559,130400.0
2009-12-18 15:00:00,23.32,23.35,23.31,23.33,111800.0,15.3559,15.3756,15.3493,15.3625,111800.0
2009-12-18 15:10:00,23.32,23.34,23.31,23.32,40000.0,15.3559,15.3691,15.3493,15.3559,40000.0
2009-12-18 15:20:00,23.32,23.33,23.28,23.28,147800.0,15.3559,15.3625,15.3295,15.3295,147800.0
2009-12-18 15:30:00,23.28,23.31,23.26,23.3,153900.0,15.3295,15.3493,15.3164,15.3427,153900.0
2009-12-18 15:40:00,23.3,23.36,23.29,23.36,188600.0,15.3427,15.3822,15.3361,15.3822,188600.0
2009-12-18 15:50:00,23.35,23.36,23.31,23.35,627400.0,15.3756,15.3822,15.3493,15.3756,627400.0
2009-12-21 09:30:00,23.52,23.66,23.51,23.59,184500.0,15.4876,15.5798,15.481,15.5337,184500.0
2009-12-21 09:40:00,23.58,23.64,23.56,23.56,90400.0,15.5271,15.5666,15.5139,15.5139,90400.0
2009-12-21 09:50:00,23.55,23.59,23.53,23.56,138100.0,15.5073,15.5337,15.4942,15.5139,138100.0
2009-12-21 10:00:00,23.55,23.57,23.52,23.55,116200.0,15.5073,15.5205,15.4876,15.5073,116200.0
2009-12-21 10:10:00,23.56,23.66,23.56,23.66,151500.0,15.5139,15.5798,15.5139,15.5798,151500.0
2009-12-21 10:20:00,23.66,23.76,23.65,23.75,297800.0,15.5798,15.6456,15.5732,15.639,297800.0
2009-12-21 10:30:00,23.75,23.77,23.72,23.75,170300.0,15.639,15.6522,15.6193,15.639,170300.0
2009-12-21 10:40:00,23.75,23.76,23.72,23.73,166700.0,15.639,15.6456,15.6193,15.6259,166700.0
2009-12-21 10:50:00,23.72,23.81,23.72,23.81,145800.0,15.6193,15.6785,15.6193,15.6785,145800.0
2009-12-21 11:00:00,23.81,23.82,23.74,23.74,213700.0,15.6785,15.6851,15.6324,15.6324,213700.0
2009-12-21 11:10:00,23.75,23.75,23.71,23.72,124500.0,15.639,15.639,15.6127,15.6193,124500.0
2009-12-21 11:20:00,23.72,23.76,23.72,23.74,75400.0,15.6193,15.6456,15.6193,15.6324,75400.0
2009-12-21 11:30:00,23.73,23.78,23.73,23.78,72700.0,15.6259,15.6588,15.6259,15.6588,72700.0
2009-12-21 11:40:00,23.78,23.81,23.76,23.76,77100.0,15.6588,15.6785,15.6456,15.6456,77100.0
2009-12-21 11:50:00,23.76,23.77,23.76,23.76,20200.0,15.6456,15.6522,15.6456,15.6456,20200.0
2009-12-21 12:00:00,23.76,23.81,23.74,23.77,114900.0,15.6456,15.6785,15.6324,15.6522,114900.0
2009-12-21 12:10:00,23.77,23.8,23.73,23.75,91500.0,15.6522,15.672,15.6259,15.639,91500.0
2009-12-21 12:20:00,23.74,23.75,23.72,23.72,37100.0,15.6324,15.639,15.6193,15.6193,37100.0
2009-12-21 12:30:00,23.72,23.72,23.66,23.69,62100.0,15.6193,15.6193,15.5798,15.5995,62100.0
2009-12-21 12:40:00,23.7,23.7,23.66,23.67,85300.0,15.6061,15.6061,15.5798,15.5864,85300.0
2009-12-21 12:50:00,23.66,23.71,23.65,23.7,72200.0,15.5798,15.6127,15.5732,15.6061,72200.0
2009-12-21 13:00:00,23.69,23.71,23.67,23.71,53100.0,15.5995,15.6127,15.5864,15.6127,53100.0
2009-12-21 13:10:00,23.71,23.71,23.64,23.65,82600.0,15.6127,15.6127,15.5666,15.5732,82600.0
2009-12-21 13:20:00,23.64,23.67,23.64,23.67,24000.0,15.5666,15.5864,15.5666,15.5864,24000.0
2009-12-21 13:30:00,23.67,23.67,23.63,23.63,49900.0,15.5864,15.5864,15.56,15.56,49900.0
2009-12-21 13:40:00,23.63,23.66,23.62,23.65,46200.0,15.56,15.5798,15.5534,15.5732,46200.0
2009-12-21 13:50:00,23.66,23.7,23.64,23.64,58800.0,15.5798,15.6061,15.5666,15.5666,58800.0
2009-12-21 14:00:00,23.64,23.67,23.64,23.67,78500.0,15.5666,15.5864,15.5666,15.5864,78500.0
2009-12-21 14:10:00,23.67,23.69,23.67,23.68,22100.0,15.5864,15.5995,15.5864,15.5929,22100.0
2009-12-21 14:20:00,23.68,23.71,23.68,23.68,32800.0,15.5929,15.6127,15.5929,15.5929,32800.0
2009-12-21 14:30:00,23.68,23.68,23.66,23.67,48800.0,15.5929,15.5929,15.5798,15.5864,48800.0
2009-12-21 14:40:00,23.67,23.67,23.64,23.66,34600.0,15.5864,15.5864,15.5666,15.5798,34600.0
2009-12-21 14:50:00,23.67,23.69,23.66,23.68,33900.0,15.5864,15.5995,15.5798,15.5929,33900.0
2009-12-21 15:00:00,23.67,23.67,23.65,23.66,22800.0,15.5864,15.5864,15.5732,15.5798,22800.0
2009-12-21 15:10:00,23.66,23.67,23.64,23.66,54100.0,15.5798,15.5864,15.5666,15.5798,54100.0
2009-12-21 15:20:00,23.66,23.67,23.65,23.65,75300.0,15.5798,15.5864,15.5732,15.5732,75300.0
2009-12-21 15:30:00,23.65,23.67,23.62,23.66,54600.0,15.5732,15.5864,15.5534,15.5798,54600.0
2009-12-21 15:40:00,23.67,23.68,23.65,23.65,45900.0,15.5864,15.5929,15.5732,15.5732,45900.0
2009-12-21 15:50:00,23.64,23.66,23.62,23.66,147000.0,15.5666,15.5798,15.5534,15.5798,147000.0
2009-12-22 09:30:00,23.62,23.74,23.58,23.73,166500.0,15.5534,15.6324,15.5271,15.6259,166500.0
2009-12-22 09:40:00,23.74,23.85,23.74,23.85,271600.0,15.6324,15.7049,15.6324,15.7049,271600.0
2009-12-22 09:50:00,23.85,23.86,23.78,23.8,119200.0,15.7049,15.7115,15.6588,15.672,119200.0
2009-12-22 10:00:00,23.81,23.86,23.73,23.8,136700.0,15.6785,15.7115,15.6259,15.672,136700.0
2009-12-22 10:10:00,23.8,23.81,23.78,23.79,76000.0,15.672,15.6785,15.6588,15.6654,76000.0
2009-12-22 10:20:00,23.79,23.79,23.76,23.79,42000.0,15.6654,15.6654,15.6456,15.6654,42000.0
2009-12-22 10:30:00,23.78,23.81,23.77,23.77,128900.0,15.6588,15.6785,15.6522,15.6522,128900.0
2009-12-22 10:40:00,23.77,23.78,23.76,23.77,60300.0,15.6522,15.6588,15.6456,15.6522,60300.0
2009-12-22 10:50:00,23.78,23.78,23.75,23.76,29700.0,15.6588,15.6588,15.639,15.6456,29700.0
2009-12-22 11:00:00,23.75,23.77,23.75,23.77,41100.0,15.639,15.6522,15.639,15.6522,41100.0
2009-12-22 11:10:00,23.77,23.8,23.69,23.69,133200.0,15.6522,15.672,15.5995,15.5995,133200.0
2009-12-22 11:20:00,23.69,23.73,23.69,23.69,100400.0,15.5995,15.6259,15.5995,15.5995,100400.0
2009-12-22 11:30:00,23.68,23.71,23.66,23.71,68500.0,15.5929,15.6127,15.5798,15.6127,68500.0
2009-12-22 11:40:00,23.71,23.73,23.7,23.73,52400.0,15.6127,15.6259,15.6061,15.6259,52400.0
2009-12-22 11:50:00,23.72,23.73,23.7,23.73,57800.0,15.6193,15.6259,15.6061,15.6259,57800.0
2009-12-22 12:00:00,23.73,23.74,23.73,23.74,38700.0,15.6259,15.6324,15.6259,15.6324,38700.0
2009-12-22 12:10:00,23.74,23.74,23.71,23.73,42900.0,15.6324,15.6324,15.6127,15.6259,42900.0
2009-12-22 12:20:00,23.73,23.74,23.71,23.72,49000.0,15.6259,15.6324,15.6127,15.6193,49000.0
2009-12-22 12:30:00,23.72,23.73,23.7,23.73,64100.0,15.6193,15.6259,15.6061,15.6259,64100.0
2009-12-22 12:40:00,23.73,23.73,23.7,23.7,68500.0,15.6259,15.6259,15.6061,15.6061,68500.0
2009-12-22 12:50:00,23.7,23.72,23.7,23.7,84400.0,15.6061,15.6193,15.6061,15.6061,84400.0
2009-12-22 13:00:00,23.7,23.72,23.67,23.69,200300.0,15.6061,15.6193,15.5864,15.5995,200300.0
2009-12-22 13:10:00,23.69,23.7,23.68,23.68,111800.0,15.5995,15.6061,15.5929,15.5929,111800.0
2009-12-22 13:20:00,23.69,23.71,23.68,23.71,163200.0,15.5995,15.6127,15.5929,15.6127,163200.0
2009-12-22 13:30:00,23.71,23.74,23.7,23.74,32600.0,15.6127,15.6324,15.6061,15.6324,32600.0
2009-12-22 13:40:00,23.74,23.77,23.74,23.77,65700.0,15.6324,15.6522,15.6324,15.6522,65700.0
2009-12-22 13:50:00,23.77,23.78,23.75,23.75,79300.0,15.6522,15.6588,15.639,15.639,79300.0
2009-12-22 14:00:00,23.76,23.76,23.71,23.72,96400.0,15.6456,15.6456,15.6127,15.6193,96400.0
2009-12-22 14:10:00,23.72,23.73,23.71,23.72,70700.0,15.6193,15.6259,15.6127,15.6193,70700.0
2009-12-22 14:20:00,23.72,23.72,23.63,23.66,110000.0,15.6193,15.6193,15.56,15.5798,110000.0
2009-12-22 14:30:00,23.66,23.69,23.65,23.69,53800.0,15.5798,15.5995,15.5732,15.5995,53800.0
2009-12-22 14:40:00,23.69,23.77,23.69,23.74,167500.0,15.5995,15.6522,15.5995,15.6324,167500.0
2009-12-22 14:50:00,23.74,23.77,23.74,23.75,80800.0,15.6324,15.6522,15.6324,15.639,80800.0
2009-12-22 15:00:00,23.75,23.75,23.72,23.74,48000.0,15.639,15.639,15.6193,15.6324,48000.0
2009-12-22 15:10:00,23.74,23.77,23.71,23.77,126100.0,15.6324,15.6522,15.6127,15.6522,126100.0
2009-12-22 15:20:00,23.77,23.78,23.76,23.78,77600.0,15.6522,15.6588,15.6456,15.6588,77600.0
2009-12-22 15:30:00,23.78,23.8,23.76,23.77,124500.0,15.6588,15.672,15.6456,15.6522,124500.0
2009-12-22 15:40:00,23.77,23.78,23.76,23.78,53200.0,15.6522,15.6588,15.6456,15.6588,53200.0
2009-12-22 15:50:00,23.78,23.78,23.75,23.76,281300.0,15.6588,15.6588,15.639,15.6456,281300.0
2009-12-23 09:30:00,23.79,23.93,23.77,23.93,111900.0,15.6654,15.7576,15.6522,15.7576,111900.0
2009-12-23 09:40:00,23.92,23.92,23.87,23.92,107500.0,15.751,15.751,15.7181,15.751,107500.0
2009-12-23 09:50:00,23.92,23.92,23.83,23.85,129900.0,15.751,15.751,15.6917,15.7049,129900.0
2009-12-23 10:00:00,23.84,23.84,23.75,23.77,151700.0,15.6983,15.6983,15.639,15.6522,151700.0
2009-12-23 10:10:00,23.77,23.87,23.77,23.81,74200.0,15.6522,15.7181,15.6522,15.6785,74200.0
2009-12-23 10:20:00,23.81,23.81,23.75,23.76,112100.0,15.6785,15.6785,15.639,15.6456,112100.0
2009-12-23 10:30:00,23.76,23.8,23.75,23.8,84100.0,15.6456,15.672,15.639,15.672,84100.0
2009-12-23 10:40:00,23.8,23.81,23.78,23.81,41800.0,15.672,15.6785,15.6588,15.6785,41800.0
2009-12-23 10:50:00,23.82,23.82,23.8,23.81,41400.0,15.6851,15.6851,15.672,15.6785,41400.0
2009-12-23 11:00:00,23.81,23.81,23.76,23.78,95800.0,15.6785,15.6785,15.6456,15.6588,95800.0
2009-12-23 11:10:00,23.78,23.79,23.75,23.77,46800.0,15.6588,15.6654,15.639,15.6522,46800.0
2009-12-23 11:20:00,23.77,23.8,23.77,23.8,14800.0,15.6522,15.672,15.6522,15.672,14800.0
2009-12-23 11:30:00,23.79,23.8,23.78,23.79,33900.0,15.6654,15.672,15.6588,15.6654,33900.0
2009-12-23 11:40:00,23.79,23.8,23.76,23.78,51300.0,15.6654,15.672,15.6456,15.6588,51300.0
2009-12-23 11:50:00,23.77,23.78,23.75,23.75,24100.0,15.6522,15.6588,15.639,15.639,24100.0
2009-12-23 12:00:00,23.75,23.76,23.73,23.75,38100.0,15.639,15.6456,15.6259,15.639,38100.0
2009-12-23 12:10:00,23.75,23.76,23.72,23.74,50700.0,15.639,15.6456,15.6193,15.6324,50700.0
2009-12-23 12:20:00,23.74,23.74,23.73,23.74,4700.0,15.6324,15.6324,15.6259,15.6324,4700.0
2009-12-23 12:30:00,23.74,23.75,23.74,23.75,8400.0,15.6324,15.639,15.6324,15.639,8400.0
2009-12-23 12:40:00,23.75,23.75,23.71,23.72,20500.0,15.639,15.639,15.6127,15.6193,20500.0
2009-12-23 12:50:00,23.72,23.75,23.72,23.74,20700.0,15.6193,15.639,15.6193,15.6324,20700.0
2009-12-23 13:00:00,23.74,23.75,23.73,23.73,27300.0,15.6324,15.639,15.6259,15.6259,27300.0
2009-12-23 13:10:00,23.73,23.73,23.72,23.73,7400.0,15.6259,15.6259,15.6193,15.6259,7400.0
2009-12-23 13:20:00,23.73,23.76,23.72,23.72,93900.0,15.6259,15.6456,15.6193,15.6193,93900.0
2009-12-23 13:30:00,23.72,23.74,23.71,23.73,48900.0,15.6193,15.6324,15.6127,15.6259,48900.0
2009-12-23 13:40:00,23.73,23.76,23.72,23.74,66000.0,15.6259,15.6456,15.6193,15.6324,66000.0
2009-12-23 13:50:00,23.74,23.74,23.73,23.74,41200.0,15.6324,15.6324,15.6259,15.6324,41200.0
2009-12-23 14:00:00,23.74,23.79,23.74,23.78,53200.0,15.6324,15.6654,15.6324,15.6588,53200.0
2009-12-23 14:10:00,23.79,23.84,23.79,23.84,128400.0,15.6654,15.6983,15.6654,15.6983,128400.0
2009-12-23 14:20:00,23.84,23.84,23.81,23.82,99600.0,15.6983,15.6983,15.6785,15.6851,99600.0
2009-12-23 14:30:00,23.82,23.84,23.81,23.84,89900.0,15.6851,15.6983,15.6785,15.6983,89900.0
2009-12-23 14:40:00,23.84,23.84,23.8,23.8,162600.0,15.6983,15.6983,15.672,15.672,162600.0
2009-12-23 14:50:00,23.8,23.8,23.75,23.75,119800.0,15.672,15.672,15.639,15.639,119800.0
2009-12-23 15:00:00,23.75,23.79,23.75,23.79,66400.0,15.639,15.6654,15.639,15.6654,66400.0
2009-12-23 15:10:00,23.79,23.83,23.78,23.81,90900.0,15.6654,15.6917,15.6588,15.6785,90900.0
2009-12-23 15:20:00,23.81,23.81,23.75,23.76,118400.0,15.6785,15.6785,15.639,15.6456,118400.0
2009-12-23 15:30:00,23.76,23.76,23.73,23.76,54500.0,15.6456,15.6456,15.6259,15.6456,54500.0
2009-12-23 15:40:00,23.76,23.8,23.76,23.76,69400.0,15.6456,15.672,15.6456,15.6456,69400.0
2009-12-23 15:50:00,23.76,23.8,23.75,23.79,112100.0,15.6456,15.672,15.639,15.6654,112100.0
2009-12-24 09:30:00,23.8,23.89,23.79,23.86,69400.0,15.672,15.7312,15.6654,15.7115,69400.0
2009-12-24 09:40:00,23.86,23.89,23.86,23.87,62600.0,15.7115,15.7312,15.7115,15.7181,62600.0
2009-12-24 09:50:00,23.87,23.9,23.84,23.89,102700.0,15.7181,15.7378,15.6983,15.7312,102700.0
2009-12-24 10:00:00,23.9,23.95,23.9,23.95,93700.0,15.7378,15.7707,15.7378,15.7707,93700.0
2009-12-24 10:10:00,23.95,23.96,23.92,23.93,54400.0,15.7707,15.7773,15.751,15.7576,54400.0
2009-12-24 10:20:00,23.94,23.96,23.92,23.95,30600.0,15.7641,15.7773,15.751,15.7707,30600.0
2009-12-24 10:30:00,23.95,23.95,23.91,23.92,38100.0,15.7707,15.7707,15.7444,15.751,38100.0
2009-12-24 10:40:00,23.92,23.93,23.92,23.92,5300.0,15.751,15.7576,15.751,15.751,5300.0
2009-12-24 10:50:00,23.92,23.95,23.91,23.95,35300.0,15.751,15.7707,15.7444,15.7707,35300.0
2009-12-24 11:00:00,23.94,23.94,23.92,23.93,15800.0,15.7641,15.7641,15.751,15.7576,15800.0
2009-12-24 11:10:00,23.94,23.94,23.93,23.93,13900.0,15.7641,15.7641,15.7576,15.7576,13900.0
2009-12-24 11:20:00,23.93,23.97,23.93,23.97,19200.0,15.7576,15.7839,15.7576,15.7839,19200.0
2009-12-24 11:30:00,23.97,23.98,23.97,23.97,11800.0,15.7839,15.7905,15.7839,15.7839,11800.0
2009-12-24 11:40:00,23.98,23.98,23.95,23.95,30300.0,15.7905,15.7905,15.7707,15.7707,30300.0
2009-12-24 11:50:00,23.95,23.95,23.95,23.95,17600.0,15.7707,15.7707,15.7707,15.7707,17600.0
2009-12-24 12:00:00,23.95,23.97,23.95,23.95,21700.0,15.7707,15.7839,15.7707,15.7707,21700.0
2009-12-24 12:10:00,23.94,23.98,23.94,23.96,46900.0,15.7641,15.7905,15.7641,15.7773,46900.0
2009-12-24 12:20:00,23.96,23.96,23.94,23.95,7300.0,15.7773,15.7773,15.7641,15.7707,7300.0
2009-12-24 12:30:00,23.95,23.95,23.92,23.94,28100.0,15.7707,15.7707,15.751,15.7641,28100.0
2009-12-24 12:40:00,23.94,23.97,23.94,23.94,25800.0,15.7641,15.7839,15.7641,15.7641,25800.0
2009-12-24 12:50:00,23.95,23.97,23.94,23.97,116000.0,15.7707,15.7839,15.7641,15.7839,116000.0
2009-12-28 09:30:00,23.9,24.03,23.81,24.02,86500.0,15.7378,15.8234,15.6785,15.8168,86500.0
2009-12-28 09:40:00,24.02,24.08,24.02,24.07,75500.0,15.8168,15.8563,15.8168,15.8497,75500.0
2009-12-28 09:50:00,24.07,24.07,24.02,24.03,37000.0,15.8497,15.8497,15.8168,15.8234,37000.0
2009-12-28 10:00:00,24.03,24.07,24.01,24.07,44200.0,15.8234,15.8497,15.8102,15.8497,44200.0
2009-12-28 10:10:00,24.07,24.08,23.99,24.02,78600.0,15.8497,15.8563,15.7971,15.8168,78600.0
2009-12-28 10:20:00,24.02,24.03,24.01,24.03,30400.0,15.8168,15.8234,15.8102,15.8234,30400.0
2009-12-28 10:30:00,24.03,24.04,24.0,24.0,23900.0,15.8234,15.83,15.8037,15.8037,23900.0
2009-12-28 10:40:00,24.0,24.03,24.0,24.03,46600.0,15.8037,15.8234,15.8037,15.8234,46600.0
2009-12-28 10:50:00,24.03,24.03,23.97,23.99,116400.0,15.8234,15.8234,15.7839,15.7971,116400.0
2009-12-28 11:00:00,23.99,24.0,23.98,24.0,18900.0,15.7971,15.8037,15.7905,15.8037,18900.0
2009-12-28 11:10:00,24.0,24.0,23.97,23.99,54300.0,15.8037,15.8037,15.7839,15.7971,54300.0
2009-12-28 11:20:00,24.0,24.01,24.0,24.0,23300.0,15.8037,15.8102,15.8037,15.8037,23300.0
2009-12-28 11:30:00,24.0,24.05,24.0,24.04,36800.0,15.8037,15.8366,15.8037,15.83,36800.0
2009-12-28 11:40:00,24.03,24.03,24.02,24.03,16200.0,15.8234,15.8234,15.8168,15.8234,16200.0
2009-12-28 11:50:00,24.02,24.02,24.0,24.01,18000.0,15.8168,15.8168,15.8037,15.8102,18000.0
2009-12-28 12:00:00,24.0,24.01,24.0,24.01,29500.0,15.8037,15.8102,15.8037,15.8102,29500.0
2009-12-28 12:10:00,24.01,24.03,24.01,24.03,16000.0,15.8102,15.8234,15.8102,15.8234,16000.0
2009-12-28 12:20:00,24.02,24.02,23.98,24.02,81100.0,15.8168,15.8168,15.7905,15.8168,81100.0
2009-12-28 12:30:00,24.01,24.02,24.0,24.0,15300.0,15.8102,15.8168,15.8037,15.8037,15300.0
2009-12-28 12:40:00,24.0,24.0,24.0,24.0,3900.0,15.8037,15.8037,15.8037,15.8037,3900.0
2009-12-28 12:50:00,24.01,24.03,24.01,24.02,14900.0,15.8102,15.8234,15.8102,15.8168,14900.0
2009-12-28 13:00:00,24.02,24.02,24.01,24.01,8200.0,15.8168,15.8168,15.8102,15.8102,8200.0
2009-12-28 13:10:00,24.0,24.01,24.0,24.0,24900.0,15.8037,15.8102,15.8037,15.8037,24900.0
2009-12-28 13:20:00,24.01,24.01,24.0,24.0,20000.0,15.8102,15.8102,15.8037,15.8037,20000.0
2009-12-28 13:30:00,24.01,24.01,24.0,24.0,38200.0,15.8102,15.8102,15.8037,15.8037,38200.0
2009-12-28 13:40:00,24.0,24.0,24.0,24.0,1400.0,15.8037,15.8037,15.8037,15.8037,1400.0
2009-12-28 13:50:00,24.01,24.01,24.0,24.01,10000.0,15.8102,15.8102,15.8037,15.8102,10000.0
2009-12-28 14:00:00,24.01,24.03,24.0,24.0,86000.0,15.8102,15.8234,15.8037,15.8037,86000.0
2009-12-28 14:10:00,24.0,24.0,23.97,23.97,66600.0,15.8037,15.8037,15.7839,15.7839,66600.0
2009-12-28 14:20:00,23.97,23.98,23.95,23.95,76600.0,15.7839,15.7905,15.7707,15.7707,76600.0
2009-12-28 14:30:00,23.96,24.0,23.96,23.97,96900.0,15.7773,15.8037,15.7773,15.7839,96900.0
2009-12-28 14:40:00,23.98,23.99,23.94,23.97,56700.0,15.7905,15.7971,15.7641,15.7839,56700.0
2009-12-28 14:50:00,23.97,24.0,23.97,23.98,71200.0,15.7839,15.8037,15.7839,15.7905,71200.0
2009-12-28 15:00:00,23.98,24.01,23.98,24.01,54000.0,15.7905,15.8102,15.7905,15.8102,54000.0
2009-12-28 15:10:00,24.01,24.01,24.0,24.0,2100.0,15.8102,15.8102,15.8037,15.8037,2100.0
2009-12-28 15:20:00,24.0,24.0,23.95,23.99,68300.0,15.8037,15.8037,15.7707,15.7971,68300.0
2009-12-28 15:30:00,23.99,24.01,23.98,24.01,45100.0,15.7971,15.8102,15.7905,15.8102,45100.0
2009-12-28 15:40:00,24.0,24.05,24.0,24.04,44300.0,15.8037,15.8366,15.8037,15.83,44300.0
2009-12-28 15:50:00,24.03,24.1,24.01,24.09,182400.0,15.8234,15.8695,15.8102,15.8629,182400.0
2009-12-29 09:30:00,24.06,24.15,24.0,24.12,92800.0,15.8432,15.9024,15.8037,15.8827,92800.0
2009-12-29 09:40:00,24.12,24.12,24.04,24.09,76600.0,15.8827,15.8827,15.83,15.8629,76600.0
2009-12-29 09:50:00,24.09,24.11,24.07,24.1,49200.0,15.8629,15.8761,15.8497,15.8695,49200.0
2009-12-29 10:00:00,24.1,24.1,24.05,24.07,30200.0,15.8695,15.8695,15.8366,15.8497,30200.0
2009-12-29 10:10:00,24.07,24.11,24.05,24.09,131800.0,15.8497,15.8761,15.8366,15.8629,131800.0
2009-12-29 10:20:00,24.09,24.09,24.09,24.09,26100.0,15.8629,15.8629,15.8629,15.8629,26100.0
2009-12-29 10:30:00,24.09,24.1,24.09,24.09,21600.0,15.8629,15.8695,15.8629,15.8629,21600.0
2009-12-29 10:40:00,24.09,24.1,24.08,24.08,33200.0,15.8629,15.8695,15.8563,15.8563,33200.0
2009-12-29 10:50:00,24.08,24.1,24.07,24.09,70400.0,15.8563,15.8695,15.8497,15.8629,70400.0
2009-12-29 11:00:00,24.09,24.09,24.07,24.09,48100.0,15.8629,15.8629,15.8497,15.8629,48100.0
2009-12-29 11:10:00,24.08,24.09,24.05,24.05,37200.0,15.8563,15.8629,15.8366,15.8366,37200.0
2009-12-29 11:20:00,24.05,24.07,24.03,24.03,59700.0,15.8366,15.8497,15.8234,15.8234,59700.0
2009-12-29 11:30:00,24.04,24.06,24.03,24.04,59500.0,15.83,15.8432,15.8234,15.83,59500.0
2009-12-29 11:40:00,24.05,24.05,24.03,24.04,14300.0,15.8366,15.8366,15.8234,15.83,14300.0
2009-12-29 11:50:00,24.03,24.04,24.03,24.04,50900.0,15.8234,15.83,15.8234,15.83,50900.0
2009-12-29 12:00:00,24.04,24.05,24.03,24.05,29100.0,15.83,15.8366,15.8234,15.8366,29100.0
2009-12-29 12:10:00,24.05,24.05,24.02,24.02,77800.0,15.8366,15.8366,15.8168,15.8168,77800.0
2009-12-29 12:20:00,24.02,24.03,24.0,24.02,70300.0,15.8168,15.8234,15.8037,15.8168,70300.0
2009-12-29 12:30:00,24.02,24.06,24.02,24.06,43100.0,15.8168,15.8432,15.8168,15.8432,43100.0
2009-12-29 12:40:00,24.05,24.09,24.05,24.08,60300.0,15.8366,15.8629,15.8366,15.8563,60300.0
2009-12-29 12:50:00,24.07,24.07,24.05,24.05,24500.0,15.8497,15.8497,15.8366,15.8366,24500.0
2009-12-29 13:00:00,24.05,24.06,24.05,24.06,17200.0,15.8366,15.8432,15.8366,15.8432,17200.0
2009-12-29 13:10:00,24.06,24.08,24.06,24.07,28100.0,15.8432,15.8563,15.8432,15.8497,28100.0
2009-12-29 13:20:00,24.07,24.08,24.07,24.08,23600.0,15.8497,15.8563,15.8497,15.8563,23600.0
2009-12-29 13:30:00,24.09,24.12,24.09,24.12,102700.0,15.8629,15.8827,15.8629,15.8827,102700.0
2009-12-29 13:40:00,24.12,24.14,24.11,24.14,54100.0,15.8827,15.8958,15.8761,15.8958,54100.0
2009-12-29 13:50:00,24.13,24.13,24.11,24.13,59900.0,15.8893,15.8893,15.8761,15.8893,59900.0
2009-12-29 14:00:00,24.13,24.13,24.11,24.11,34100.0,15.8893,15.8893,15.8761,15.8761,34100.0
2009-12-29 14:10:00,24.12,24.12,24.1,24.11,71100.0,15.8827,15.8827,15.8695,15.8761,71100.0
2009-12-29 14:20:00,24.11,24.12,24.1,24.11,31300.0,15.8761,15.8827,15.8695,15.8761,31300.0
2009-12-29 14:30:00,24.11,24.12,24.1,24.12,8900.0,15.8761,15.8827,15.8695,15.8827,8900.0
2009-12-29 14:40:00,24.12,24.12,24.11,24.11,20000.0,15.8827,15.8827,15.8761,15.8761,20000.0
2009-12-29 14:50:00,24.12,24.13,24.11,24.13,39100.0,15.8827,15.8893,15.8761,15.8893,39100.0
2009-12-29 15:00:00,24.13,24.14,24.13,24.14,27900.0,15.8893,15.8958,15.8893,15.8958,27900.0
2009-12-29 15:10:00,24.14,24.15,24.14,24.14,95200.0,15.8958,15.9024,15.8958,15.8958,95200.0
2009-12-29 15:20:00,24.14,24.17,24.14,24.17,79800.0,15.8958,15.9156,15.8958,15.9156,79800.0
2009-12-29 15:30:00,24.17,24.17,24.12,24.13,84000.0,15.9156,15.9156,15.8827,15.8893,84000.0
2009-12-29 15:40:00,24.14,24.15,24.11,24.15,114100.0,15.8958,15.9024,15.8761,15.9024,114100.0
2009-12-29 15:50:00,24.15,24.15,24.1,24.1,164200.0,15.9024,15.9024,15.8695,15.8695,164200.0
2009-12-30 09:30:00,24.01,24.15,24.01,24.15,87500.0,15.8102,15.9024,15.8102,15.9024,87500.0
2009-12-30 09:40:00,24.15,24.18,24.12,24.13,192600.0,15.9024,15.9222,15.8827,15.8893,192600.0
2009-12-30 09:50:00,24.13,24.19,24.13,24.19,30900.0,15.8893,15.9288,15.8893,15.9288,30900.0
2009-12-30 10:00:00,24.19,24.2,24.17,24.18,44200.0,15.9288,15.9354,15.9156,15.9222,44200.0
2009-12-30 10:10:00,24.18,24.18,24.13,24.17,49600.0,15.9222,15.9222,15.8893,15.9156,49600.0
2009-12-30 10:20:00,24.16,24.16,24.15,24.16,9400.0,15.909,15.909,15.9024,15.909,9400.0
2009-12-30 10:30:00,24.16,24.17,24.14,24.14,46000.0,15.909,15.9156,15.8958,15.8958,46000.0
2009-12-30 10:40:00,24.13,24.14,24.12,24.12,54900.0,15.8893,15.8958,15.8827,15.8827,54900.0
2009-12-30 10:50:00,24.12,24.13,24.11,24.12,31800.0,15.8827,15.8893,15.8761,15.8827,31800.0
2009-12-30 11:00:00,24.11,24.14,24.1,24.14,28100.0,15.8761,15.8958,15.8695,15.8958,28100.0
2009-12-30 11:10:00,24.14,24.15,24.14,24.14,16500.0,15.8958,15.9024,15.8958,15.8958,16500.0
2009-12-30 11:20:00,24.13,24.15,24.09,24.1,103000.0,15.8893,15.9024,15.8629,15.8695,103000.0
2009-12-30 11:30:00,24.11,24.11,24.09,24.1,37800.0,15.8761,15.8761,15.8629,15.8695,37800.0
2009-12-30 11:40:00,24.1,24.14,24.08,24.14,30400.0,15.8695,15.8958,15.8563,15.8958,30400.0
2009-12-30 11:50:00,24.14,24.15,24.13,24.13,36100.0,15.8958,15.9024,15.8893,15.8893,36100.0
2009-12-30 12:00:00,24.13,24.15,24.13,24.15,22500.0,15.8893,15.9024,15.8893,15.9024,22500.0
2009-12-30 12:10:00,24.15,24.15,24.12,24.12,37900.0,15.9024,15.9024,15.8827,15.8827,37900.0
2009-12-30 12:20:00,24.13,24.18,24.13,24.18,36400.0,15.8893,15.9222,15.8893,15.9222,36400.0
2009-12-30 12:30:00,24.18,24.18,24.16,24.18,30200.0,15.9222,15.9222,15.909,15.9222,30200.0
2009-12-30 12:40:00,24.17,24.17,24.15,24.15,40500.0,15.9156,15.9156,15.9024,15.9024,40500.0
2009-12-30 12:50:00,24.15,24.15,24.12,24.12,15300.0,15.9024,15.9024,15.8827,15.8827,15300.0
2009-12-30 13:00:00,24.11,24.13,24.11,24.11,38000.0,15.8761,15.8893,15.8761,15.8761,38000.0
2009-12-30 13:10:00,24.1,24.1,24.07,24.08,33200.0,15.8695,15.8695,15.8497,15.8563,33200.0
2009-12-30 13:20:00,24.08,24.09,24.07,24.07,43600.0,15.8563,15.8629,15.8497,15.8497,43600.0
2009-12-30 13:30:00,24.06,24.07,24.05,24.07,38500.0,15.8432,15.8497,15.8366,15.8497,38500.0
2009-12-30 13:40:00,24.08,24.12,24.08,24.12,51800.0,15.8563,15.8827,15.8563,15.8827,51800.0
2009-12-30 13:50:00,24.12,24.12,24.1,24.12,22500.0,15.8827,15.8827,15.8695,15.8827,22500.0
2009-12-30 14:00:00,24.13,24.13,24.12,24.13,16200.0,15.8893,15.8893,15.8827,15.8893,16200.0
2009-12-30 14:10:00,24.13,24.13,24.12,24.12,12700.0,15.8893,15.8893,15.8827,15.8827,12700.0
2009-12-30 14:20:00,24.11,24.12,24.09,24.1,56400.0,15.8761,15.8827,15.8629,15.8695,56400.0
2009-12-30 14:30:00,24.1,24.14,24.09,24.14,17200.0,15.8695,15.8958,15.8629,15.8958,17200.0
2009-12-30 14:40:00,24.14,24.14,24.13,24.14,21100.0,15.8958,15.8958,15.8893,15.8958,21100.0
2009-12-30 14:50:00,24.14,24.14,24.12,24.13,45300.0,15.8958,15.8958,15.8827,15.8893,45300.0
2009-12-30 15:00:00,24.13,24.13,24.1,24.11,24300.0,15.8893,15.8893,15.8695,15.8761,24300.0
2009-12-30 15:10:00,24.11,24.11,24.08,24.09,27200.0,15.8761,15.8761,15.8563,15.8629,27200.0
2009-12-30 15:20:00,24.09,24.1,24.09,24.1,28900.0,15.8629,15.8695,15.8629,15.8695,28900.0
2009-12-30 15:30:00,24.1,24.15,24.1,24.13,49900.0,15.8695,15.9024,15.8695,15.8893,49900.0
2009-12-30 15:40:00,24.13,24.14,24.12,24.14,27900.0,15.8893,15.8958,15.8827,15.8958,27900.0
2009-12-30 15:50:00,24.15,24.17,24.13,24.17,153800.0,15.9024,15.9156,15.8893,15.9156,153800.0
2009-12-31 09:30:00,24.1,24.17,24.1,24.11,47500.0,15.8695,15.9156,15.8695,15.8761,47500.0
2009-12-31 09:40:00,24.11,24.12,24.1,24.1,28300.0,15.8761,15.8827,15.8695,15.8695,28300.0
2009-12-31 09:50:00,24.1,24.12,24.09,24.1,43700.0,15.8695,15.8827,15.8629,15.8695,43700.0
2009-12-31 10:00:00,24.11,24.12,24.09,24.12,39200.0,15.8761,15.8827,15.8629,15.8827,39200.0
2009-12-31 10:10:00,24.11,24.11,24.05,24.08,87600.0,15.8761,15.8761,15.8366,15.8563,87600.0
2009-12-31 10:20:00,24.07,24.09,24.06,24.09,72300.0,15.8497,15.8629,15.8432,15.8629,72300.0
2009-12-31 10:30:00,24.08,24.09,24.07,24.09,92300.0,15.8563,15.8629,15.8497,15.8629,92300.0
2009-12-31 10:40:00,24.09,24.13,24.09,24.13,91300.0,15.8629,15.8893,15.8629,15.8893,91300.0
2009-12-31 10:50:00,24.12,24.13,24.1,24.1,16700.0,15.8827,15.8893,15.8695,15.8695,16700.0
2009-12-31 11:00:00,24.1,24.1,24.05,24.05,100900.0,15.8695,15.8695,15.8366,15.8366,100900.0
2009-12-31 11:10:00,24.05,24.07,24.04,24.04,60900.0,15.8366,15.8497,15.83,15.83,60900.0
2009-12-31 11:20:00,24.05,24.06,24.03,24.05,38900.0,15.8366,15.8432,15.8234,15.8366,38900.0
2009-12-31 11:30:00,24.06,24.07,24.05,24.07,7200.0,15.8432,15.8497,15.8366,15.8497,7200.0
2009-12-31 11:40:00,24.07,24.08,24.06,24.08,35500.0,15.8497,15.8563,15.8432,15.8563,35500.0
2009-12-31 11:50:00,24.09,24.1,24.07,24.08,37800.0,15.8629,15.8695,15.8497,15.8563,37800.0
2009-12-31 12:00:00,24.08,24.11,24.08,24.11,26400.0,15.8563,15.8761,15.8563,15.8761,26400.0
2009-12-31 12:10:00,24.11,24.12,24.11,24.12,51500.0,15.8761,15.8827,15.8761,15.8827,51500.0
2009-12-31 12:20:00,24.13,24.13,24.11,24.12,55400.0,15.8893,15.8893,15.8761,15.8827,55400.0
2009-12-31 12:30:00,24.12,24.12,24.11,24.11,4900.0,15.8827,15.8827,15.8761,15.8761,4900.0
2009-12-31 12:40:00,24.12,24.13,24.11,24.13,15900.0,15.8827,15.8893,15.8761,15.8893,15900.0
2009-12-31 12:50:00,24.13,24.17,24.13,24.17,32100.0,15.8893,15.9156,15.8893,15.9156,32100.0
2009-12-31 13:00:00,24.17,24.17,24.12,24.12,33300.0,15.9156,15.9156,15.8827,15.8827,33300.0
2009-12-31 13:10:00,24.11,24.11,24.1,24.1,59500.0,15.8761,15.8761,15.8695,15.8695,59500.0
2009-12-31 13:20:00,24.1,24.13,24.1,24.13,17400.0,15.8695,15.8893,15.8695,15.8893,17400.0
2009-12-31 13:30:00,24.13,24.13,24.12,24.13,12000.0,15.8893,15.8893,15.8827,15.8893,12000.0
2009-12-31 13:40:00,24.12,24.14,24.11,24.14,35600.0,15.8827,15.8958,15.8761,15.8958,35600.0
2009-12-31 13:50:00,24.14,24.14,24.14,24.14,200.0,15.8958,15.8958,15.8958,15.8958,200.0
2009-12-31 14:00:00,24.13,24.14,24.12,24.13,93100.0,15.8893,15.8958,15.8827,15.8893,93100.0
2009-12-31 14:10:00,24.13,24.13,24.12,24.13,46300.0,15.8893,15.8893,15.8827,15.8893,46300.0
2009-12-31 14:20:00,24.13,24.13,24.12,24.13,26800.0,15.8893,15.8893,15.8827,15.8893,26800.0
2009-12-31 14:30:00,24.14,24.16,24.14,24.16,28100.0,15.8958,15.909,15.8958,15.909,28100.0
2009-12-31 14:40:00,24.17,24.17,24.14,24.14,50000.0,15.9156,15.9156,15.8958,15.8958,50000.0
2009-12-31 14:50:00,24.14,24.15,24.13,24.14,54600.0,15.8958,15.9024,15.8893,15.8958,54600.0
2009-12-31 15:00:00,24.15,24.15,24.11,24.11,78800.0,15.9024,15.9024,15.8761,15.8761,78800.0
2009-12-31 15:10:00,24.12,24.13,24.11,24.12,9900.0,15.8827,15.8893,15.8761,15.8827,9900.0
2009-12-31 15:20:00,24.12,24.12,24.11,24.11,80200.0,15.8827,15.8827,15.8761,15.8761,80200.0
2009-12-31 15:30:00,24.11,24.11,24.05,24.06,111100.0,15.8761,15.8761,15.8366,15.8432,111100.0
2009-12-31 15:40:00,24.07,24.07,24.01,24.05,193800.0,15.8497,15.8497,15.8102,15.8366,193800.0
2009-12-31 15:50:00,24.05,24.05,23.95,23.95,371900.0,15.8366,15.8366,15.7707,15.7707,371900.0
2010-01-04 09:30:00,24.11,24.24,24.01,24.23,309800.0,15.8761,15.9617,15.8102,15.9551,309800.0
2010-01-04 09:40:00,24.23,24.4,24.23,24.4,201300.0,15.9551,16.0671,15.9551,16.0671,201300.0
2010-01-04 09:50:00,24.4,24.43,24.33,24.37,200200.0,16.0671,16.0868,16.021,16.0473,200200.0
2010-01-04 10:00:00,24.38,24.46,24.33,24.46,318400.0,16.0539,16.1066,16.021,16.1066,318400.0
2010-01-04 10:10:00,24.47,24.49,24.45,24.45,188100.0,16.1131,16.1263,16.1,16.1,188100.0
2010-01-04 10:20:00,24.45,24.5,24.45,24.5,181000.0,16.1,16.1329,16.1,16.1329,181000.0
2010-01-04 10:30:00,24.5,24.54,24.48,24.53,266600.0,16.1329,16.1592,16.1197,16.1527,266600.0
2010-01-04 10:40:00,24.52,24.67,24.51,24.67,358000.0,16.1461,16.2448,16.1395,16.2448,358000.0
2010-01-04 10:50:00,24.68,24.74,24.65,24.7,257500.0,16.2514,16.2909,16.2317,16.2646,257500.0
2010-01-04 11:00:00,24.7,24.74,24.67,24.74,201700.0,16.2646,16.2909,16.2448,16.2909,201700.0
2010-01-04 11:10:00,24.73,24.79,24.68,24.78,419200.0,16.2844,16.3239,16.2514,16.3173,419200.0
2010-01-04 11:20:00,24.78,24.81,24.74,24.76,475100.0,16.3173,16.337,16.2909,16.3041,475100.0
2010-01-04 11:30:00,24.77,24.84,24.77,24.79,399800.0,16.3107,16.3568,16.3107,16.3239,399800.0
2010-01-04 11:40:00,24.78,24.83,24.78,24.79,277000.0,16.3173,16.3502,16.3173,16.3239,277000.0
2010-01-04 11:50:00,24.78,24.81,24.76,24.79,310100.0,16.3173,16.337,16.3041,16.3239,310100.0
2010-01-04 12:00:00,24.79,24.79,24.74,24.76,175600.0,16.3239,16.3239,16.2909,16.3041,175600.0
2010-01-04 12:10:00,24.75,24.75,24.72,24.73,56600.0,16.2975,16.2975,16.2778,16.2844,56600.0
2010-01-04 12:20:00,24.74,24.75,24.71,24.73,111500.0,16.2909,16.2975,16.2712,16.2844,111500.0
2010-01-04 12:30:00,24.73,24.73,24.69,24.69,148600.0,16.2844,16.2844,16.258,16.258,148600.0
2010-01-04 12:40:00,24.69,24.76,24.68,24.76,223300.0,16.258,16.3041,16.2514,16.3041,223300.0
2010-01-04 12:50:00,24.75,24.79,24.75,24.77,173400.0,16.2975,16.3239,16.2975,16.3107,173400.0
2010-01-04 13:00:00,24.76,24.77,24.75,24.76,82400.0,16.3041,16.3107,16.2975,16.3041,82400.0
2010-01-04 13:10:00,24.76,24.77,24.74,24.74,201200.0,16.3041,16.3107,16.2909,16.2909,201200.0
2010-01-04 13:20:00,24.75,24.75,24.7,24.71,60400.0,16.2975,16.2975,16.2646,16.2712,60400.0
2010-01-04 13:30:00,24.71,24.72,24.68,24.71,121800.0,16.2712,16.2778,16.2514,16.2712,121800.0
2010-01-04 13:40:00,24.71,24.74,24.68,24.73,105300.0,16.2712,16.2909,16.2514,16.2844,105300.0
2010-01-04 13:50:00,24.73,24.74,24.68,24.68,128000.0,16.2844,16.2909,16.2514,16.2514,128000.0
2010-01-04 14:00:00,24.69,24.7,24.64,24.68,199700.0,16.258,16.2646,16.2251,16.2514,199700.0
2010-01-04 14:10:00,24.68,24.69,24.67,24.67,27700.0,16.2514,16.258,16.2448,16.2448,27700.0
2010-01-04 14:20:00,24.67,24.68,24.66,24.66,27100.0,16.2448,16.2514,16.2383,16.2383,27100.0
2010-01-04 14:30:00,24.66,24.7,24.66,24.66,82200.0,16.2383,16.2646,16.2383,16.2383,82200.0
2010-01-04 14:40:00,24.66,24.74,24.66,24.74,75400.0,16.2383,16.2909,16.2383,16.2909,75400.0
2010-01-04 14:50:00,24.74,24.75,24.72,24.72,57900.0,16.2909,16.2975,16.2778,16.2778,57900.0
2010-01-04 15:00:00,24.72,24.77,24.72,24.76,197000.0,16.2778,16.3107,16.2778,16.3041,197000.0
2010-01-04 15:10:00,24.76,24.76,24.71,24.72,63800.0,16.3041,16.3041,16.2712,16.2778,63800.0
2010-01-04 15:20:00,24.72,24.72,24.69,24.7,101600.0,16.2778,16.2778,16.258,16.2646,101600.0
2010-01-04 15:30:00,24.7,24.74,24.69,24.7,159700.0,16.2646,16.2909,16.258,16.2646,159700.0
2010-01-04 15:40:00,24.7,24.74,24.69,24.73,174500.0,16.2646,16.2909,16.258,16.2844,174500.0
2010-01-04 15:50:00,24.73,24.73,24.69,24.69,373000.0,16.2844,16.2844,16.258,16.258,373000.0
2010-01-05 09:30:00,24.65,24.67,24.55,24.56,195600.0,16.2317,16.2448,16.1658,16.1724,195600.0
2010-01-05 09:40:00,24.55,24.62,24.55,24.6,158000.0,16.1658,16.2119,16.1658,16.1987,158000.0
2010-01-05 09:50:00,24.6,24.63,24.55,24.55,92000.0,16.1987,16.2185,16.1658,16.1658,92000.0
2010-01-05 10:00:00,24.55,24.62,24.51,24.57,175800.0,16.1658,16.2119,16.1395,16.179,175800.0
2010-01-05 10:10:00,24.57,24.62,24.54,24.59,254000.0,16.179,16.2119,16.1592,16.1922,254000.0
2010-01-05 10:20:00,24.59,24.72,24.58,24.68,207900.0,16.1922,16.2778,16.1856,16.2514,207900.0
2010-01-05 10:30:00,24.68,24.68,24.62,24.64,175200.0,16.2514,16.2514,16.2119,16.2251,175200.0
2010-01-05 10:40:00,24.64,24.69,24.64,24.65,96800.0,16.2251,16.258,16.2251,16.2317,96800.0
2010-01-05 10:50:00,24.65,24.69,24.65,24.67,43800.0,16.2317,16.258,16.2317,16.2448,43800.0
2010-01-05 11:00:00,24.67,24.72,24.66,24.71,107300.0,16.2448,16.2778,16.2383,16.2712,107300.0
2010-01-05 11:10:00,24.7,24.7,24.64,24.64,129700.0,16.2646,16.2646,16.2251,16.2251,129700.0
2010-01-05 11:20:00,24.63,24.63,24.6,24.6,130700.0,16.2185,16.2185,16.1987,16.1987,130700.0
2010-01-05 11:30:00,24.6,24.62,24.57,24.6,269200.0,16.1987,16.2119,16.179,16.1987,269200.0
2010-01-05 11:40:00,24.6,24.62,24.57,24.62,68300.0,16.1987,16.2119,16.179,16.2119,68300.0
2010-01-05 11:50:00,24.61,24.61,24.6,24.6,34300.0,16.2053,16.2053,16.1987,16.1987,34300.0
2010-01-05 12:00:00,24.6,24.62,24.59,24.62,44100.0,16.1987,16.2119,16.1922,16.2119,44100.0
2010-01-05 12:10:00,24.61,24.65,24.61,24.61,62400.0,16.2053,16.2317,16.2053,16.2053,62400.0
2010-01-05 12:20:00,24.61,24.61,24.59,24.59,93900.0,16.2053,16.2053,16.1922,16.1922,93900.0
2010-01-05 12:30:00,24.59,24.59,24.58,24.58,64000.0,16.1922,16.1922,16.1856,16.1856,64000.0
2010-01-05 12:40:00,24.57,24.57,24.5,24.51,95400.0,16.179,16.179,16.1329,16.1395,95400.0
2010-01-05 12:50:00,24.5,24.53,24.44,24.5,182600.0,16.1329,16.1527,16.0934,16.1329,182600.0
2010-01-05 13:00:00,24.5,24.52,24.48,24.51,146200.0,16.1329,16.1461,16.1197,16.1395,146200.0
2010-01-05 13:10:00,24.5,24.52,24.49,24.51,122200.0,16.1329,16.1461,16.1263,16.1395,122200.0
2010-01-05 13:20:00,24.51,24.51,24.47,24.48,71200.0,16.1395,16.1395,16.1131,16.1197,71200.0
2010-01-05 13:30:00,24.48,24.48,24.47,24.48,62600.0,16.1197,16.1197,16.1131,16.1197,62600.0
2010-01-05 13:40:00,24.48,24.48,24.46,24.46,184300.0,16.1197,16.1197,16.1066,16.1066,184300.0
2010-01-05 13:50:00,24.46,24.47,24.44,24.47,56800.0,16.1066,16.1131,16.0934,16.1131,56800.0
2010-01-05 14:00:00,24.46,24.47,24.41,24.41,103600.0,16.1066,16.1131,16.0736,16.0736,103600.0
2010-01-05 14:10:00,24.42,24.42,24.4,24.4,148800.0,16.0802,16.0802,16.0671,16.0671,148800.0
2010-01-05 14:20:00,24.4,24.45,24.38,24.45,362200.0,16.0671,16.1,16.0539,16.1,362200.0
2010-01-05 14:30:00,24.45,24.48,24.43,24.48,81800.0,16.1,16.1197,16.0868,16.1197,81800.0
2010-01-05 14:40:00,24.48,24.56,24.48,24.55,118600.0,16.1197,16.1724,16.1197,16.1658,118600.0
2010-01-05 14:50:00,24.55,24.56,24.52,24.53,77200.0,16.1658,16.1724,16.1461,16.1527,77200.0
2010-01-05 15:00:00,24.53,24.58,24.52,24.54,168700.0,16.1527,16.1856,16.1461,16.1592,168700.0
2010-01-05 15:10:00,24.54,24.57,24.52,24.56,70400.0,16.1592,16.179,16.1461,16.1724,70400.0
2010-01-05 15:20:00,24.56,24.6,24.54,24.59,172000.0,16.1724,16.1987,16.1592,16.1922,172000.0
2010-01-05 15:30:00,24.6,24.62,24.59,24.59,139600.0,16.1987,16.2119,16.1922,16.1922,139600.0
2010-01-05 15:40:00,24.6,24.63,24.57,24.57,257600.0,16.1987,16.2185,16.179,16.179,257600.0
2010-01-05 15:50:00,24.58,24.62,24.56,24.57,473200.0,16.1856,16.2119,16.1724,16.179,473200.0
2010-01-06 09:30:00,24.54,24.69,24.48,24.64,174800.0,16.1592,16.258,16.1197,16.2251,174800.0
2010-01-06 09:40:00,24.64,24.68,24.58,24.61,100500.0,16.2251,16.2514,16.1856,16.2053,100500.0
2010-01-06 09:50:00,24.62,24.64,24.56,24.58,149700.0,16.2119,16.2251,16.1724,16.1856,149700.0
2010-01-06 10:00:00,24.58,24.71,24.58,24.71,132600.0,16.1856,16.2712,16.1856,16.2712,132600.0
2010-01-06 10:10:00,24.71,24.72,24.67,24.7,75600.0,16.2712,16.2778,16.2448,16.2646,75600.0
2010-01-06 10:20:00,24.69,24.71,24.65,24.69,62800.0,16.258,16.2712,16.2317,16.258,62800.0
2010-01-06 10:30:00,24.69,24.74,24.65,24.65,119900.0,16.258,16.2909,16.2317,16.2317,119900.0
2010-01-06 10:40:00,24.65,24.65,24.58,24.6,149400.0,16.2317,16.2317,16.1856,16.1987,149400.0
2010-01-06 10:50:00,24.59,24.63,24.58,24.63,61500.0,16.1922,16.2185,16.1856,16.2185,61500.0
2010-01-06 11:00:00,24.62,24.63,24.59,24.6,131400.0,16.2119,16.2185,16.1922,16.1987,131400.0
2010-01-06 11:10:00,24.61,24.65,24.58,24.65,114700.0,16.2053,16.2317,16.1856,16.2317,114700.0
2010-01-06 11:20:00,24.65,24.67,24.62,24.62,104700.0,16.2317,16.2448,16.2119,16.2119,104700.0
2010-01-06 11:30:00,24.62,24.64,24.6,24.62,34700.0,16.2119,16.2251,16.1987,16.2119,34700.0
2010-01-06 11:40:00,24.62,24.63,24.56,24.56,81500.0,16.2119,16.2185,16.1724,16.1724,81500.0
2010-01-06 11:50:00,24.56,24.56,24.49,24.51,171900.0,16.1724,16.1724,16.1263,16.1395,171900.0
2010-01-06 12:00:00,24.52,24.54,24.5,24.53,112800.0,16.1461,16.1592,16.1329,16.1527,112800.0
2010-01-06 12:10:00,24.53,24.53,24.45,24.49,137000.0,16.1527,16.1527,16.1,16.1263,137000.0
2010-01-06 12:20:00,24.49,24.51,24.44,24.44,64400.0,16.1263,16.1395,16.0934,16.0934,64400.0
2010-01-06 12:30:00,24.44,24.51,24.44,24.5,70000.0,16.0934,16.1395,16.0934,16.1329,70000.0
2010-01-06 12:40:00,24.5,24.53,24.49,24.5,69300.0,16.1329,16.1527,16.1263,16.1329,69300.0
2010-01-06 12:50:00,24.5,24.51,24.46,24.49,37100.0,16.1329,16.1395,16.1066,16.1263,37100.0
2010-01-06 13:00:00,24.49,24.52,24.49,24.51,41100.0,16.1263,16.1461,16.1263,16.1395,41100.0
2010-01-06 13:10:00,24.5,24.51,24.48,24.5,47900.0,16.1329,16.1395,16.1197,16.1329,47900.0
2010-01-06 13:20:00,24.49,24.52,24.49,24.51,54600.0,16.1263,16.1461,16.1263,16.1395,54600.0
2010-01-06 13:30:00,24.51,24.51,24.46,24.46,62900.0,16.1395,16.1395,16.1066,16.1066,62900.0
2010-01-06 13:40:00,24.45,24.46,24.43,24.44,71700.0,16.1,16.1066,16.0868,16.0934,71700.0
2010-01-06 13:50:00,24.43,24.43,24.35,24.38,278600.0,16.0868,16.0868,16.0341,16.0539,278600.0
2010-01-06 14:00:00,24.37,24.43,24.36,24.42,134200.0,16.0473,16.0868,16.0407,16.0802,134200.0
2010-01-06 14:10:00,24.42,24.44,24.36,24.36,84700.0,16.0802,16.0934,16.0407,16.0407,84700.0
2010-01-06 14:20:00,24.37,24.42,24.37,24.41,82000.0,16.0473,16.0802,16.0473,16.0736,82000.0
2010-01-06 14:30:00,24.42,24.54,24.42,24.51,192500.0,16.0802,16.1592,16.0802,16.1395,192500.0
2010-01-06 14:40:00,24.5,24.53,24.5,24.5,56500.0,16.1329,16.1527,16.1329,16.1329,56500.0
2010-01-06 14:50:00,24.51,24.52,24.5,24.51,70500.0,16.1395,16.1461,16.1329,16.1395,70500.0
2010-01-06 15:00:00,24.5,24.51,24.44,24.44,50300.0,16.1329,16.1395,16.0934,16.0934,50300.0
2010-01-06 15:10:00,24.44,24.45,24.42,24.42,91700.0,16.0934,16.1,16.0802,16.0802,91700.0
2010-01-06 15:20:00,24.41,24.42,24.38,24.41,111800.0,16.0736,16.0802,16.0539,16.0736,111800.0
2010-01-06 15:30:00,24.41,24.45,24.4,24.45,138200.0,16.0736,16.1,16.0671,16.1,138200.0
2010-01-06 15:40:00,24.45,24.45,24.34,24.35,100700.0,16.1,16.1,16.0275,16.0341,100700.0
2010-01-06 15:50:00,24.35,24.41,24.35,24.41,258300.0,16.0341,16.0736,16.0341,16.0736,258300.0
2010-01-07 09:30:00,24.31,24.33,24.23,24.24,224700.0,16.0078,16.021,15.9551,15.9617,224700.0
2010-01-07 09:40:00,24.24,24.27,24.2,24.21,190800.0,15.9617,15.9814,15.9354,15.9419,190800.0
2010-01-07 09:50:00,24.2,24.24,24.17,24.2,176600.0,15.9354,15.9617,15.9156,15.9354,176600.0
2010-01-07 10:00:00,24.21,24.28,24.21,24.28,65800.0,15.9419,15.988,15.9419,15.988,65800.0
2010-01-07 10:10:00,24.28,24.28,24.23,24.23,44000.0,15.988,15.988,15.9551,15.9551,44000.0
2010-01-07 10:20:00,24.23,24.28,24.21,24.27,97800.0,15.9551,15.988,15.9419,15.9814,97800.0
2010-01-07 10:30:00,24.28,24.3,24.26,24.28,44500.0,15.988,16.0012,15.9749,15.988,44500.0
2010-01-07 10:40:00,24.27,24.36,24.27,24.35,76900.0,15.9814,16.0407,15.9814,16.0341,76900.0
2010-01-07 10:50:00,24.35,24.4,24.34,24.37,109700.0,16.0341,16.0671,16.0275,16.0473,109700.0
2010-01-07 11:00:00,24.36,24.37,24.3,24.34,60000.0,16.0407,16.0473,16.0012,16.0275,60000.0
2010-01-07 11:10:00,24.35,24.41,24.35,24.38,62600.0,16.0341,16.0736,16.0341,16.0539,62600.0
2010-01-07 11:20:00,24.39,24.4,24.35,24.35,44000.0,16.0605,16.0671,16.0341,16.0341,44000.0
2010-01-07 11:30:00,24.34,24.37,24.33,24.34,63700.0,16.0275,16.0473,16.021,16.0275,63700.0
2010-01-07 11:40:00,24.34,24.34,24.3,24.3,99000.0,16.0275,16.0275,16.0012,16.0012,99000.0
2010-01-07 11:50:00,24.31,24.33,24.28,24.32,63500.0,16.0078,16.021,15.988,16.0144,63500.0
2010-01-07 12:00:00,24.33,24.34,24.31,24.32,53700.0,16.021,16.0275,16.0078,16.0144,53700.0
2010-01-07 12:10:00,24.33,24.35,24.31,24.35,35500.0,16.021,16.0341,16.0078,16.0341,35500.0
2010-01-07 12:20:00,24.36,24.37,24.31,24.33,67200.0,16.0407,16.0473,16.0078,16.021,67200.0
2010-01-07 12:30:00,24.33,24.35,24.28,24.29,69600.0,16.021,16.0341,15.988,15.9946,69600.0
2010-01-07 12:40:00,24.29,24.32,24.27,24.31,39800.0,15.9946,16.0144,15.9814,16.0078,39800.0
2010-01-07 12:50:00,24.31,24.34,24.31,24.31,59300.0,16.0078,16.0275,16.0078,16.0078,59300.0
2010-01-07 13:00:00,24.32,24.32,24.29,24.29,19400.0,16.0144,16.0144,15.9946,15.9946,19400.0
2010-01-07 13:10:00,24.29,24.34,24.29,24.34,28800.0,15.9946,16.0275,15.9946,16.0275,28800.0
2010-01-07 13:20:00,24.34,24.4,24.33,24.39,51800.0,16.0275,16.0671,16.021,16.0605,51800.0
2010-01-07 13:30:00,24.38,24.39,24.37,24.38,38900.0,16.0539,16.0605,16.0473,16.0539,38900.0
2010-01-07 13:40:00,24.37,24.39,24.35,24.38,99800.0,16.0473,16.0605,16.0341,16.0539,99800.0
2010-01-07 13:50:00,24.38,24.42,24.36,24.41,282900.0,16.0539,16.0802,16.0407,16.0736,282900.0
2010-01-07 14:00:00,24.42,24.49,24.41,24.49,161900.0,16.0802,16.1263,16.0736,16.1263,161900.0
2010-01-07 14:10:00,24.49,24.49,24.44,24.44,75900.0,16.1263,16.1263,16.0934,16.0934,75900.0
2010-01-07 14:20:00,24.45,24.5,24.45,24.48,91200.0,16.1,16.1329,16.1,16.1197,91200.0
2010-01-07 14:30:00,24.49,24.54,24.48,24.5,99500.0,16.1263,16.1592,16.1197,16.1329,99500.0
2010-01-07 14:40:00,24.5,24.55,24.5,24.53,57000.0,16.1329,16.1658,16.1329,16.1527,57000.0
2010-01-07 14:50:00,24.53,24.55,24.51,24.51,126000.0,16.1527,16.1658,16.1395,16.1395,126000.0
2010-01-07 15:00:00,24.52,24.52,24.45,24.48,142600.0,16.1461,16.1461,16.1,16.1197,142600.0
2010-01-07 15:10:00,24.48,24.52,24.48,24.48,73300.0,16.1197,16.1461,16.1197,16.1197,73300.0
2010-01-07 15:20:00,24.48,24.5,24.47,24.47,118400.0,16.1197,16.1329,16.1131,16.1131,118400.0
2010-01-07 15:30:00,24.48,24.52,24.48,24.52,67400.0,16.1197,16.1461,16.1197,16.1461,67400.0
2010-01-07 15:40:00,24.53,24.57,24.51,24.51,168800.0,16.1527,16.179,16.1395,16.1395,168800.0
2010-01-07 15:50:00,24.52,24.55,24.49,24.53,265600.0,16.1461,16.1658,16.1263,16.1527,265600.0
2010-01-08 09:30:00,24.37,24.44,24.28,24.31,280600.0,16.0473,16.0934,15.988,16.0078,280600.0
2010-01-08 09:40:00,24.32,24.35,24.26,24.34,141100.0,16.0144,16.0341,15.9749,16.0275,141100.0
2010-01-08 09:50:00,24.34,24.36,24.28,24.36,216000.0,16.0275,16.0407,15.988,16.0407,216000.0
2010-01-08 10:00:00,24.36,24.4,24.33,24.37,349200.0,16.0407,16.0671,16.021,16.0473,349200.0
2010-01-08 10:10:00,24.38,24.45,24.38,24.42,137700.0,16.0539,16.1,16.0539,16.0802,137700.0
2010-01-08 10:20:00,24.43,24.47,24.41,24.42,131500.0,16.0868,16.1131,16.0736,16.0802,131500.0
2010-01-08 10:30:00,24.43,24.43,24.37,24.39,128800.0,16.0868,16.0868,16.0473,16.0605,128800.0
2010-01-08 10:40:00,24.38,24.38,24.3,24.33,145900.0,16.0539,16.0539,16.0012,16.021,145900.0
2010-01-08 10:50:00,24.33,24.37,24.31,24.37,56800.0,16.021,16.0473,16.0078,16.0473,56800.0
2010-01-08 11:00:00,24.37,24.37,24.29,24.31,114600.0,16.0473,16.0473,15.9946,16.0078,114600.0
2010-01-08 11:10:00,24.31,24.36,24.31,24.36,78700.0,16.0078,16.0407,16.0078,16.0407,78700.0
2010-01-08 11:20:00,24.36,24.41,24.36,24.37,79500.0,16.0407,16.0736,16.0407,16.0473,79500.0
2010-01-08 11:30:00,24.38,24.4,24.35,24.37,72100.0,16.0539,16.0671,16.0341,16.0473,72100.0
2010-01-08 11:40:00,24.37,24.46,24.37,24.46,70000.0,16.0473,16.1066,16.0473,16.1066,70000.0
2010-01-08 11:50:00,24.46,24.47,24.42,24.47,88700.0,16.1066,16.1131,16.0802,16.1131,88700.0
2010-01-08 12:00:00,24.46,24.47,24.44,24.46,60600.0,16.1066,16.1131,16.0934,16.1066,60600.0
2010-01-08 12:10:00,24.46,24.49,24.44,24.44,72200.0,16.1066,16.1263,16.0934,16.0934,72200.0
2010-01-08 12:20:00,24.44,24.47,24.44,24.47,42400.0,16.0934,16.1131,16.0934,16.1131,42400.0
2010-01-08 12:30:00,24.46,24.46,24.44,24.46,36800.0,16.1066,16.1066,16.0934,16.1066,36800.0
2010-01-08 12:40:00,24.46,24.49,24.46,24.46,32400.0,16.1066,16.1263,16.1066,16.1066,32400.0
2010-01-08 12:50:00,24.46,24.46,24.43,24.45,72500.0,16.1066,16.1066,16.0868,16.1,72500.0
2010-01-08 13:00:00,24.45,24.49,24.45,24.48,58600.0,16.1,16.1263,16.1,16.1197,58600.0
2010-01-08 13:10:00,24.47,24.5,24.44,24.45,107400.0,16.1131,16.1329,16.0934,16.1,107400.0
2010-01-08 13:20:00,24.46,24.48,24.45,24.45,75500.0,16.1066,16.1197,16.1,16.1,75500.0
2010-01-08 13:30:00,24.45,24.51,24.45,24.51,190300.0,16.1,16.1395,16.1,16.1395,190300.0
2010-01-08 13:40:00,24.52,24.53,24.5,24.53,109100.0,16.1461,16.1527,16.1329,16.1527,109100.0
2010-01-08 13:50:00,24.52,24.56,24.51,24.52,71000.0,16.1461,16.1724,16.1395,16.1461,71000.0
2010-01-08 14:00:00,24.52,24.56,24.51,24.55,138600.0,16.1461,16.1724,16.1395,16.1658,138600.0
2010-01-08 14:10:00,24.56,24.6,24.56,24.58,73600.0,16.1724,16.1987,16.1724,16.1856,73600.0
2010-01-08 14:20:00,24.58,24.6,24.55,24.55,89100.0,16.1856,16.1987,16.1658,16.1658,89100.0
2010-01-08 14:30:00,24.55,24.55,24.52,24.54,97400.0,16.1658,16.1658,16.1461,16.1592,97400.0
2010-01-08 14:40:00,24.54,24.55,24.52,24.53,74800.0,16.1592,16.1658,16.1461,16.1527,74800.0
2010-01-08 14:50:00,24.53,24.55,24.51,24.52,71500.0,16.1527,16.1658,16.1395,16.1461,71500.0
2010-01-08 15:00:00,24.52,24.55,24.5,24.54,111200.0,16.1461,16.1658,16.1329,16.1592,111200.0
2010-01-08 15:10:00,24.54,24.59,24.54,24.59,141200.0,16.1592,16.1922,16.1592,16.1922,141200.0
2010-01-08 15:20:00,24.58,24.62,24.57,24.62,151000.0,16.1856,16.2119,16.179,16.2119,151000.0
2010-01-08 15:30:00,24.63,24.65,24.59,24.63,168700.0,16.2185,16.2317,16.1922,16.2185,168700.0
2010-01-08 15:40:00,24.64,24.69,24.63,24.67,190300.0,16.2251,16.258,16.2185,16.2448,190300.0
2010-01-08 15:50:00,24.67,24.69,24.63,24.65,375600.0,16.2448,16.258,16.2185,16.2317,375600.0
2010-01-11 09:30:00,24.64,24.82,24.61,24.74,254800.0,16.2251,16.3436,16.2053,16.2909,254800.0
2010-01-11 09:40:00,24.74,24.88,24.72,24.79,180200.0,16.2909,16.3831,16.2778,16.3239,180200.0
2010-01-11 09:50:00,24.78,24.81,24.58,24.6,179000.0,16.3173,16.337,16.1856,16.1987,179000.0
2010-01-11 10:00:00,24.59,24.65,24.53,24.53,120700.0,16.1922,16.2317,16.1527,16.1527,120700.0
2010-01-11 10:10:00,24.53,24.59,24.51,24.57,116100.0,16.1527,16.1922,16.1395,16.179,116100.0
2010-01-11 10:20:00,24.58,24.58,24.52,24.56,99800.0,16.1856,16.1856,16.1461,16.1724,99800.0
2010-01-11 10:30:00,24.57,24.59,24.54,24.59,76100.0,16.179,16.1922,16.1592,16.1922,76100.0
2010-01-11 10:40:00,24.58,24.62,24.54,24.62,44000.0,16.1856,16.2119,16.1592,16.2119,44000.0
2010-01-11 10:50:00,24.62,24.63,24.58,24.58,78300.0,16.2119,16.2185,16.1856,16.1856,78300.0
2010-01-11 11:00:00,24.58,24.58,24.49,24.49,158700.0,16.1856,16.1856,16.1263,16.1263,158700.0
2010-01-11 11:10:00,24.48,24.5,24.45,24.47,101700.0,16.1197,16.1329,16.1,16.1131,101700.0
2010-01-11 11:20:00,24.47,24.48,24.43,24.44,72300.0,16.1131,16.1197,16.0868,16.0934,72300.0
2010-01-11 11:30:00,24.44,24.48,24.44,24.46,64400.0,16.0934,16.1197,16.0934,16.1066,64400.0
2010-01-11 11:40:00,24.46,24.46,24.42,24.43,61100.0,16.1066,16.1066,16.0802,16.0868,61100.0
2010-01-11 11:50:00,24.44,24.5,24.44,24.5,45800.0,16.0934,16.1329,16.0934,16.1329,45800.0
2010-01-11 12:00:00,24.5,24.53,24.5,24.53,87000.0,16.1329,16.1527,16.1329,16.1527,87000.0
2010-01-11 12:10:00,24.53,24.57,24.53,24.55,107800.0,16.1527,16.179,16.1527,16.1658,107800.0
2010-01-11 12:20:00,24.54,24.58,24.53,24.58,111600.0,16.1592,16.1856,16.1527,16.1856,111600.0
2010-01-11 12:30:00,24.58,24.58,24.54,24.57,98600.0,16.1856,16.1856,16.1592,16.179,98600.0
2010-01-11 12:40:00,24.57,24.57,24.51,24.53,85800.0,16.179,16.179,16.1395,16.1527,85800.0
2010-01-11 12:50:00,24.52,24.54,24.5,24.51,102000.0,16.1461,16.1592,16.1329,16.1395,102000.0
2010-01-11 13:00:00,24.52,24.52,24.5,24.51,29300.0,16.1461,16.1461,16.1329,16.1395,29300.0
2010-01-11 13:10:00,24.52,24.55,24.52,24.52,43100.0,16.1461,16.1658,16.1461,16.1461,43100.0
2010-01-11 13:20:00,24.52,24.57,24.52,24.56,146600.0,16.1461,16.179,16.1461,16.1724,146600.0
2010-01-11 13:30:00,24.55,24.55,24.52,24.53,56100.0,16.1658,16.1658,16.1461,16.1527,56100.0
2010-01-11 13:40:00,24.53,24.54,24.5,24.52,90700.0,16.1527,16.1592,16.1329,16.1461,90700.0
2010-01-11 13:50:00,24.51,24.51,24.5,24.5,15000.0,16.1395,16.1395,16.1329,16.1329,15000.0
2010-01-11 14:00:00,24.49,24.5,24.48,24.49,63700.0,16.1263,16.1329,16.1197,16.1263,63700.0
2010-01-11 14:10:00,24.5,24.51,24.48,24.5,83800.0,16.1329,16.1395,16.1197,16.1329,83800.0
2010-01-11 14:20:00,24.5,24.52,24.5,24.52,30400.0,16.1329,16.1461,16.1329,16.1461,30400.0
2010-01-11 14:30:00,24.52,24.55,24.51,24.53,46000.0,16.1461,16.1658,16.1395,16.1527,46000.0
2010-01-11 14:40:00,24.53,24.56,24.51,24.54,188800.0,16.1527,16.1724,16.1395,16.1592,188800.0
2010-01-11 14:50:00,24.53,24.57,24.53,24.57,64600.0,16.1527,16.179,16.1527,16.179,64600.0
2010-01-11 15:00:00,24.56,24.62,24.56,24.62,40400.0,16.1724,16.2119,16.1724,16.2119,40400.0
2010-01-11 15:10:00,24.62,24.65,24.6,24.65,119200.0,16.2119,16.2317,16.1987,16.2317,119200.0
2010-01-11 15:20:00,24.65,24.65,24.6,24.6,86500.0,16.2317,16.2317,16.1987,16.1987,86500.0
2010-01-11 15:30:00,24.6,24.64,24.6,24.64,83900.0,16.1987,16.2251,16.1987,16.2251,83900.0
2010-01-11 15:40:00,24.63,24.63,24.49,24.53,2412300.0,16.2185,16.2185,16.1263,16.1527,2412300.0
2010-01-11 15:50:00,24.53,24.6,24.53,24.58,777800.0,16.1527,16.1987,16.1527,16.1856,777800.0
2010-01-12 09:30:00,24.45,24.49,24.32,24.35,225300.0,16.1,16.1263,16.0144,16.0341,225300.0
2010-01-12 09:40:00,24.35,24.35,24.23,24.28,197900.0,16.0341,16.0341,15.9551,15.988,197900.0
2010-01-12 09:50:00,24.28,24.36,24.28,24.35,187900.0,15.988,16.0407,15.988,16.0341,187900.0
2010-01-12 10:00:00,24.34,24.41,24.33,24.37,238900.0,16.0275,16.0736,16.021,16.0473,238900.0
2010-01-12 10:10:00,24.37,24.41,24.35,24.36,136900.0,16.0473,16.0736,16.0341,16.0407,136900.0
2010-01-12 10:20:00,24.36,24.4,24.32,24.36,83200.0,16.0407,16.0671,16.0144,16.0407,83200.0
2010-01-12 10:30:00,24.37,24.37,24.32,24.32,96300.0,16.0473,16.0473,16.0144,16.0144,96300.0
2010-01-12 10:40:00,24.31,24.36,24.31,24.35,137300.0,16.0078,16.0407,16.0078,16.0341,137300.0
2010-01-12 10:50:00,24.35,24.36,24.33,24.33,102300.0,16.0341,16.0407,16.021,16.021,102300.0
2010-01-12 11:00:00,24.34,24.37,24.33,24.36,174600.0,16.0275,16.0473,16.021,16.0407,174600.0
2010-01-12 11:10:00,24.35,24.35,24.34,24.35,108900.0,16.0341,16.0341,16.0275,16.0341,108900.0
2010-01-12 11:20:00,24.36,24.38,24.33,24.36,90400.0,16.0407,16.0539,16.021,16.0407,90400.0
2010-01-12 11:30:00,24.36,24.4,24.33,24.33,64600.0,16.0407,16.0671,16.021,16.021,64600.0
2010-01-12 11:40:00,24.34,24.35,24.32,24.33,37000.0,16.0275,16.0341,16.0144,16.021,37000.0
2010-01-12 11:50:00,24.33,24.33,24.31,24.33,42200.0,16.021,16.021,16.0078,16.021,42200.0
2010-01-12 12:00:00,24.32,24.35,24.31,24.34,81500.0,16.0144,16.0341,16.0078,16.0275,81500.0
2010-01-12 12:10:00,24.35,24.35,24.32,24.34,60800.0,16.0341,16.0341,16.0144,16.0275,60800.0
2010-01-12 12:20:00,24.33,24.33,24.2,24.2,117000.0,16.021,16.021,15.9354,15.9354,117000.0
2010-01-12 12:30:00,24.21,24.23,24.18,24.22,58300.0,15.9419,15.9551,15.9222,15.9485,58300.0
2010-01-12 12:40:00,24.22,24.22,24.16,24.16,25700.0,15.9485,15.9485,15.909,15.909,25700.0
2010-01-12 12:50:00,24.16,24.17,24.11,24.17,120400.0,15.909,15.9156,15.8761,15.9156,120400.0
2010-01-12 13:00:00,24.18,24.19,24.13,24.13,71800.0,15.9222,15.9288,15.8893,15.8893,71800.0
2010-01-12 13:10:00,24.12,24.15,24.1,24.11,91100.0,15.8827,15.9024,15.8695,15.8761,91100.0
2010-01-12 13:20:00,24.11,24.17,24.1,24.17,72900.0,15.8761,15.9156,15.8695,15.9156,72900.0
2010-01-12 13:30:00,24.17,24.2,24.16,24.16,49200.0,15.9156,15.9354,15.909,15.909,49200.0
2010-01-12 13:40:00,24.16,24.16,24.13,24.15,23600.0,15.909,15.909,15.8893,15.9024,23600.0
2010-01-12 13:50:00,24.15,24.18,24.13,24.18,67000.0,15.9024,15.9222,15.8893,15.9222,67000.0
2010-01-12 14:00:00,24.19,24.2,24.17,24.17,67100.0,15.9288,15.9354,15.9156,15.9156,67100.0
2010-01-12 14:10:00,24.17,24.17,24.14,24.14,20400.0,15.9156,15.9156,15.8958,15.8958,20400.0
2010-01-12 14:20:00,24.14,24.15,24.12,24.15,41900.0,15.8958,15.9024,15.8827,15.9024,41900.0
2010-01-12 14:30:00,24.15,24.19,24.15,24.18,45000.0,15.9024,15.9288,15.9024,15.9222,45000.0
2010-01-12 14:40:00,24.18,24.18,24.14,24.17,65200.0,15.9222,15.9222,15.8958,15.9156,65200.0
2010-01-12 14:50:00,24.17,24.22,24.17,24.2,74100.0,15.9156,15.9485,15.9156,15.9354,74100.0
2010-01-12 15:00:00,24.19,24.19,24.13,24.16,114500.0,15.9288,15.9288,15.8893,15.909,114500.0
2010-01-12 15:10:00,24.17,24.17,24.1,24.1,107300.0,15.9156,15.9156,15.8695,15.8695,107300.0
2010-01-12 15:20:00,24.09,24.13,24.09,24.12,110500.0,15.8629,15.8893,15.8629,15.8827,110500.0
2010-01-12 15:30:00,24.13,24.14,24.09,24.09,84400.0,15.8893,15.8958,15.8629,15.8629,84400.0
2010-01-12 15:40:00,24.09,24.13,24.08,24.12,87800.0,15.8629,15.8893,15.8563,15.8827,87800.0
2010-01-12 15:50:00,24.12,24.19,24.12,24.19,532100.0,15.8827,15.9288,15.8827,15.9288,532100.0
2010-01-13 09:30:00,24.28,24.4,24.26,24.3,180400.0,15.988,16.0671,15.9749,16.0012,180400.0
2010-01-13 09:40:00,24.3,24.36,24.29,24.34,74900.0,16.0012,16.0407,15.9946,16.0275,74900.0
2010-01-13 09:50:00,24.33,24.37,24.28,24.28,89000.0,16.021,16.0473,15.988,15.988,89000.0
2010-01-13 10:00:00,24.29,24.29,24.2,24.23,109400.0,15.9946,15.9946,15.9354,15.9551,109400.0
2010-01-13 10:10:00,24.24,24.28,24.21,24.25,106800.0,15.9617,15.988,15.9419,15.9683,106800.0
2010-01-13 10:20:00,24.26,24.29,24.23,24.29,198700.0,15.9749,15.9946,15.9551,15.9946,198700.0
2010-01-13 10:30:00,24.28,24.32,24.27,24.3,129600.0,15.988,16.0144,15.9814,16.0012,129600.0
2010-01-13 10:40:00,24.3,24.33,24.28,24.31,100300.0,16.0012,16.021,15.988,16.0078,100300.0
2010-01-13 10:50:00,24.3,24.32,24.29,24.29,123400.0,16.0012,16.0144,15.9946,15.9946,123400.0
2010-01-13 11:00:00,24.28,24.29,24.24,24.28,181800.0,15.988,15.9946,15.9617,15.988,181800.0
2010-01-13 11:10:00,24.27,24.32,24.27,24.31,128500.0,15.9814,16.0144,15.9814,16.0078,128500.0
2010-01-13 11:20:00,24.31,24.35,24.29,24.29,85300.0,16.0078,16.0341,15.9946,15.9946,85300.0
2010-01-13 11:30:00,24.29,24.32,24.29,24.3,43500.0,15.9946,16.0144,15.9946,16.0012,43500.0
2010-01-13 11:40:00,24.3,24.3,24.26,24.27,42000.0,16.0012,16.0012,15.9749,15.9814,42000.0
2010-01-13 11:50:00,24.26,24.26,24.21,24.21,115000.0,15.9749,15.9749,15.9419,15.9419,115000.0
2010-01-13 12:00:00,24.21,24.27,24.21,24.27,90200.0,15.9419,15.9814,15.9419,15.9814,90200.0
2010-01-13 12:10:00,24.26,24.26,24.24,24.25,44300.0,15.9749,15.9749,15.9617,15.9683,44300.0
2010-01-13 12:20:00,24.25,24.27,24.24,24.27,46600.0,15.9683,15.9814,15.9617,15.9814,46600.0
2010-01-13 12:30:00,24.27,24.34,24.27,24.32,85700.0,15.9814,16.0275,15.9814,16.0144,85700.0
2010-01-13 12:40:00,24.31,24.34,24.3,24.33,150600.0,16.0078,16.0275,16.0012,16.021,150600.0
2010-01-13 12:50:00,24.33,24.34,24.29,24.29,94600.0,16.021,16.0275,15.9946,15.9946,94600.0
2010-01-13 13:00:00,24.29,24.3,24.28,24.3,40400.0,15.9946,16.0012,15.988,16.0012,40400.0
2010-01-13 13:10:00,24.3,24.3,24.28,24.3,21100.0,16.0012,16.0012,15.988,16.0012,21100.0
2010-01-13 13:20:00,24.3,24.3,24.28,24.3,58000.0,16.0012,16.0012,15.988,16.0012,58000.0
2010-01-13 13:30:00,24.3,24.33,24.3,24.32,56400.0,16.0012,16.021,16.0012,16.0144,56400.0
2010-01-13 13:40:00,24.32,24.33,24.3,24.32,121100.0,16.0144,16.021,16.0012,16.0144,121100.0
2010-01-13 13:50:00,24.31,24.35,24.29,24.32,149000.0,16.0078,16.0341,15.9946,16.0144,149000.0
2010-01-13 14:00:00,24.33,24.36,24.33,24.35,111000.0,16.021,16.0407,16.021,16.0341,111000.0
2010-01-13 14:10:00,24.36,24.38,24.36,24.37,87800.0,16.0407,16.0539,16.0407,16.0473,87800.0
2010-01-13 14:20:00,24.38,24.42,24.38,24.38,139900.0,16.0539,16.0802,16.0539,16.0539,139900.0
2010-01-13 14:30:00,24.38,24.44,24.38,24.43,119300.0,16.0539,16.0934,16.0539,16.0868,119300.0
2010-01-13 14:40:00,24.43,24.49,24.43,24.49,79500.0,16.0868,16.1263,16.0868,16.1263,79500.0
2010-01-13 14:50:00,24.49,24.58,24.49,24.57,202600.0,16.1263,16.1856,16.1263,16.179,202600.0
2010-01-13 15:00:00,24.58,24.58,24.53,24.55,190500.0,16.1856,16.1856,16.1527,16.1658,190500.0
2010-01-13 15:10:00,24.56,24.6,24.56,24.59,145600.0,16.1724,16.1987,16.1724,16.1922,145600.0
2010-01-13 15:20:00,24.59,24.64,24.56,24.61,248200.0,16.1922,16.2251,16.1724,16.2053,248200.0
2010-01-13 15:30:00,24.61,24.7,24.61,24.66,273400.0,16.2053,16.2646,16.2053,16.2383,273400.0
2010-01-13 15:40:00,24.67,24.68,24.63,24.68,242300.0,16.2448,16.2514,16.2185,16.2514,242300.0
2010-01-13 15:50:00,24.68,24.68,24.61,24.66,577100.0,16.2514,16.2514,16.2053,16.2383,577100.0
2010-01-14 09:30:00,24.59,24.69,24.54,24.68,172500.0,16.1922,16.258,16.1592,16.2514,172500.0
2010-01-14 09:40:00,24.67,24.84,24.67,24.83,241500.0,16.2448,16.3568,16.2448,16.3502,241500.0
2010-01-14 09:50:00,24.83,24.87,24.78,24.78,203900.0,16.3502,16.3765,16.3173,16.3173,203900.0
2010-01-14 10:00:00,24.78,24.84,24.76,24.83,94300.0,16.3173,16.3568,16.3041,16.3502,94300.0
2010-01-14 10:10:00,24.84,24.92,24.84,24.88,189400.0,16.3568,16.4095,16.3568,16.3831,189400.0
2010-01-14 10:20:00,24.88,24.91,24.87,24.87,119400.0,16.3831,16.4029,16.3765,16.3765,119400.0
2010-01-14 10:30:00,24.86,24.91,24.86,24.91,101300.0,16.37,16.4029,16.37,16.4029,101300.0
2010-01-14 10:40:00,24.92,24.92,24.81,24.84,138400.0,16.4095,16.4095,16.337,16.3568,138400.0
2010-01-14 10:50:00,24.84,24.84,24.76,24.76,124500.0,16.3568,16.3568,16.3041,16.3041,124500.0
2010-01-14 11:00:00,24.76,24.82,24.71,24.81,160100.0,16.3041,16.3436,16.2712,16.337,160100.0
2010-01-14 11:10:00,24.81,24.83,24.79,24.83,70300.0,16.337,16.3502,16.3239,16.3502,70300.0
2010-01-14 11:20:00,24.83,24.83,24.79,24.81,43800.0,16.3502,16.3502,16.3239,16.337,43800.0
2010-01-14 11:30:00,24.82,24.86,24.81,24.86,113700.0,16.3436,16.37,16.337,16.37,113700.0
2010-01-14 11:40:00,24.86,24.86,24.85,24.86,29400.0,16.37,16.37,16.3634,16.37,29400.0
2010-01-14 11:50:00,24.85,24.86,24.85,24.85,153700.0,16.3634,16.37,16.3634,16.3634,153700.0
2010-01-14 12:00:00,24.85,24.89,24.85,24.89,41100.0,16.3634,16.3897,16.3634,16.3897,41100.0
2010-01-14 12:10:00,24.89,24.92,24.88,24.91,113700.0,16.3897,16.4095,16.3831,16.4029,113700.0
2010-01-14 12:20:00,24.91,24.91,24.88,24.89,70500.0,16.4029,16.4029,16.3831,16.3897,70500.0
2010-01-14 12:30:00,24.89,24.92,24.87,24.87,101300.0,16.3897,16.4095,16.3765,16.3765,101300.0
2010-01-14 12:40:00,24.88,24.9,24.85,24.85,46400.0,16.3831,16.3963,16.3634,16.3634,46400.0
2010-01-14 12:50:00,24.86,24.92,24.86,24.92,48600.0,16.37,16.4095,16.37,16.4095,48600.0
2010-01-14 13:00:00,24.92,24.96,24.92,24.95,222100.0,16.4095,16.4358,16.4095,16.4292,222100.0
2010-01-14 13:10:00,24.95,24.95,24.94,24.95,133400.0,16.4292,16.4292,16.4226,16.4292,133400.0
2010-01-14 13:20:00,24.95,24.96,24.95,24.95,36700.0,16.4292,16.4358,16.4292,16.4292,36700.0
2010-01-14 13:30:00,24.95,25.0,24.95,24.99,300800.0,16.4292,16.4621,16.4292,16.4556,300800.0
2010-01-14 13:40:00,24.99,25.0,24.98,24.98,322100.0,16.4556,16.4621,16.449,16.449,322100.0
2010-01-14 13:50:00,24.97,24.99,24.95,24.95,173400.0,16.4424,16.4556,16.4292,16.4292,173400.0
2010-01-14 14:00:00,24.95,25.0,24.95,24.98,74500.0,16.4292,16.4621,16.4292,16.449,74500.0
2010-01-14 14:10:00,24.98,24.98,24.96,24.96,59300.0,16.449,16.449,16.4358,16.4358,59300.0
2010-01-14 14:20:00,24.97,24.99,24.93,24.93,124600.0,16.4424,16.4556,16.416,16.416,124600.0
2010-01-14 14:30:00,24.93,24.98,24.93,24.97,115000.0,16.416,16.449,16.416,16.4424,115000.0
2010-01-14 14:40:00,24.98,25.05,24.97,25.02,397100.0,16.449,16.4951,16.4424,16.4753,397100.0
2010-01-14 14:50:00,25.02,25.04,24.99,25.02,195900.0,16.4753,16.4885,16.4556,16.4753,195900.0
2010-01-14 15:00:00,25.02,25.07,25.02,25.07,139600.0,16.4753,16.5082,16.4753,16.5082,139600.0
2010-01-14 15:10:00,25.07,25.08,25.02,25.02,137000.0,16.5082,16.5148,16.4753,16.4753,137000.0
2010-01-14 15:20:00,25.02,25.05,25.01,25.03,145200.0,16.4753,16.4951,16.4687,16.4819,145200.0
2010-01-14 15:30:00,25.03,25.04,24.99,24.99,242400.0,16.4819,16.4885,16.4556,16.4556,242400.0
2010-01-14 15:40:00,25.0,25.0,24.98,25.0,236800.0,16.4621,16.4621,16.449,16.4621,236800.0
2010-01-14 15:50:00,24.99,25.0,24.94,24.94,459500.0,16.4556,16.4621,16.4226,16.4226,459500.0
2010-01-15 09:30:00,25.0,25.09,24.79,24.95,376600.0,16.4621,16.5214,16.3239,16.4292,376600.0
2010-01-15 09:40:00,24.94,24.96,24.76,24.79,307500.0,16.4226,16.4358,16.3041,16.3239,307500.0
2010-01-15 09:50:00,24.8,24.8,24.67,24.75,213000.0,16.3304,16.3304,16.2448,16.2975,213000.0
2010-01-15 10:00:00,24.74,24.75,24.62,24.65,278800.0,16.2909,16.2975,16.2119,16.2317,278800.0
2010-01-15 10:10:00,24.64,24.64,24.54,24.62,154100.0,16.2251,16.2251,16.1592,16.2119,154100.0
2010-01-15 10:20:00,24.62,24.66,24.57,24.66,81600.0,16.2119,16.2383,16.179,16.2383,81600.0
2010-01-15 10:30:00,24.65,24.68,24.6,24.65,119400.0,16.2317,16.2514,16.1987,16.2317,119400.0
2010-01-15 10:40:00,24.65,24.65,24.57,24.64,103400.0,16.2317,16.2317,16.179,16.2251,103400.0
2010-01-15 10:50:00,24.65,24.66,24.58,24.64,100900.0,16.2317,16.2383,16.1856,16.2251,100900.0
2010-01-15 11:00:00,24.64,24.65,24.59,24.63,87000.0,16.2251,16.2317,16.1922,16.2185,87000.0
2010-01-15 11:10:00,24.63,24.63,24.58,24.58,44300.0,16.2185,16.2185,16.1856,16.1856,44300.0
2010-01-15 11:20:00,24.58,24.59,24.53,24.53,123900.0,16.1856,16.1922,16.1527,16.1527,123900.0
2010-01-15 11:30:00,24.53,24.57,24.52,24.56,92300.0,16.1527,16.179,16.1461,16.1724,92300.0
2010-01-15 11:40:00,24.56,24.58,24.53,24.55,114200.0,16.1724,16.1856,16.1527,16.1658,114200.0
2010-01-15 11:50:00,24.55,24.56,24.48,24.5,100500.0,16.1658,16.1724,16.1197,16.1329,100500.0
2010-01-15 12:00:00,24.5,24.51,24.47,24.5,68200.0,16.1329,16.1395,16.1131,16.1329,68200.0
2010-01-15 12:10:00,24.51,24.51,24.43,24.43,105700.0,16.1395,16.1395,16.0868,16.0868,105700.0
2010-01-15 12:20:00,24.44,24.45,24.37,24.37,135600.0,16.0934,16.1,16.0473,16.0473,135600.0
2010-01-15 12:30:00,24.37,24.41,24.36,24.36,131900.0,16.0473,16.0736,16.0407,16.0407,131900.0
2010-01-15 12:40:00,24.36,24.38,24.3,24.38,120400.0,16.0407,16.0539,16.0012,16.0539,120400.0
2010-01-15 12:50:00,24.39,24.41,24.36,24.41,91600.0,16.0605,16.0736,16.0407,16.0736,91600.0
2010-01-15 13:00:00,24.41,24.43,24.35,24.36,83900.0,16.0736,16.0868,16.0341,16.0407,83900.0
2010-01-15 13:10:00,24.36,24.4,24.35,24.39,39200.0,16.0407,16.0671,16.0341,16.0605,39200.0
2010-01-15 13:20:00,24.38,24.44,24.37,24.42,126400.0,16.0539,16.0934,16.0473,16.0802,126400.0
2010-01-15 13:30:00,24.42,24.44,24.41,24.44,52600.0,16.0802,16.0934,16.0736,16.0934,52600.0
2010-01-15 13:40:00,24.44,24.47,24.43,24.46,77200.0,16.0934,16.1131,16.0868,16.1066,77200.0
2010-01-15 13:50:00,24.46,24.46,24.4,24.42,52600.0,16.1066,16.1066,16.0671,16.0802,52600.0
2010-01-15 14:00:00,24.43,24.48,24.43,24.48,62600.0,16.0868,16.1197,16.0868,16.1197,62600.0
2010-01-15 14:10:00,24.47,24.49,24.43,24.44,190600.0,16.1131,16.1263,16.0868,16.0934,190600.0
2010-01-15 14:20:00,24.44,24.44,24.37,24.38,161500.0,16.0934,16.0934,16.0473,16.0539,161500.0
2010-01-15 14:30:00,24.37,24.37,24.34,24.34,136200.0,16.0473,16.0473,16.0275,16.0275,136200.0
2010-01-15 14:40:00,24.34,24.35,24.31,24.32,149400.0,16.0275,16.0341,16.0078,16.0144,149400.0
2010-01-15 14:50:00,24.31,24.41,24.31,24.38,213000.0,16.0078,16.0736,16.0078,16.0539,213000.0
2010-01-15 15:00:00,24.39,24.45,24.39,24.44,198900.0,16.0605,16.1,16.0605,16.0934,198900.0
2010-01-15 15:10:00,24.45,24.51,24.45,24.49,185400.0,16.1,16.1395,16.1,16.1263,185400.0
2010-01-15 15:20:00,24.49,24.49,24.41,24.43,144900.0,16.1263,16.1263,16.0736,16.0868,144900.0
2010-01-15 15:30:00,24.44,24.49,24.43,24.46,169100.0,16.0934,16.1263,16.0868,16.1066,169100.0
2010-01-15 15:40:00,24.46,24.46,24.38,24.38,216500.0,16.1066,16.1066,16.0539,16.0539,216500.0
2010-01-15 15:50:00,24.38,24.41,24.37,24.4,555500.0,16.0539,16.0736,16.0473,16.0671,555500.0
2010-01-19 09:30:00,24.52,24.7,24.51,24.62,232100.0,16.1461,16.2646,16.1395,16.2119,232100.0
2010-01-19 09:40:00,24.62,24.8,24.56,24.7,191500.0,16.2119,16.3304,16.1724,16.2646,191500.0
2010-01-19 09:50:00,24.7,24.75,24.67,24.67,145000.0,16.2646,16.2975,16.2448,16.2448,145000.0
2010-01-19 10:00:00,24.68,24.79,24.68,24.77,116900.0,16.2514,16.3239,16.2514,16.3107,116900.0
2010-01-19 10:10:00,24.76,24.83,24.75,24.79,128600.0,16.3041,16.3502,16.2975,16.3239,128600.0
2010-01-19 10:20:00,24.78,24.8,24.73,24.73,167100.0,16.3173,16.3304,16.2844,16.2844,167100.0
2010-01-19 10:30:00,24.73,24.75,24.71,24.73,101200.0,16.2844,16.2975,16.2712,16.2844,101200.0
2010-01-19 10:40:00,24.74,24.75,24.71,24.74,188800.0,16.2909,16.2975,16.2712,16.2909,188800.0
2010-01-19 10:50:00,24.75,24.76,24.74,24.74,139600.0,16.2975,16.3041,16.2909,16.2909,139600.0
2010-01-19 11:00:00,24.75,24.75,24.72,24.75,68800.0,16.2975,16.2975,16.2778,16.2975,68800.0
2010-01-19 11:10:00,24.76,24.76,24.72,24.72,58500.0,16.3041,16.3041,16.2778,16.2778,58500.0
2010-01-19 11:20:00,24.72,24.74,24.71,24.73,96300.0,16.2778,16.2909,16.2712,16.2844,96300.0
2010-01-19 11:30:00,24.75,24.75,24.68,24.68,115000.0,16.2975,16.2975,16.2514,16.2514,115000.0
2010-01-19 11:40:00,24.68,24.7,24.67,24.68,117200.0,16.2514,16.2646,16.2448,16.2514,117200.0
2010-01-19 11:50:00,24.68,24.71,24.68,24.7,39400.0,16.2514,16.2712,16.2514,16.2646,39400.0
2010-01-19 12:00:00,24.7,24.74,24.7,24.72,58600.0,16.2646,16.2909,16.2646,16.2778,58600.0
2010-01-19 12:10:00,24.71,24.73,24.7,24.72,75300.0,16.2712,16.2844,16.2646,16.2778,75300.0
2010-01-19 12:20:00,24.72,24.76,24.72,24.73,77900.0,16.2778,16.3041,16.2778,16.2844,77900.0
2010-01-19 12:30:00,24.73,24.75,24.73,24.73,29700.0,16.2844,16.2975,16.2844,16.2844,29700.0
2010-01-19 12:40:00,24.73,24.75,24.73,24.75,58900.0,16.2844,16.2975,16.2844,16.2975,58900.0
2010-01-19 12:50:00,24.75,24.79,24.75,24.77,56400.0,16.2975,16.3239,16.2975,16.3107,56400.0
2010-01-19 13:00:00,24.76,24.78,24.75,24.75,60900.0,16.3041,16.3173,16.2975,16.2975,60900.0
2010-01-19 13:10:00,24.74,24.78,24.74,24.76,101100.0,16.2909,16.3173,16.2909,16.3041,101100.0
2010-01-19 13:20:00,24.75,24.77,24.72,24.77,55200.0,16.2975,16.3107,16.2778,16.3107,55200.0
2010-01-19 13:30:00,24.76,24.76,24.74,24.74,62400.0,16.3041,16.3041,16.2909,16.2909,62400.0
2010-01-19 13:40:00,24.75,24.75,24.74,24.75,38800.0,16.2975,16.2975,16.2909,16.2975,38800.0
2010-01-19 13:50:00,24.75,24.76,24.75,24.75,66800.0,16.2975,16.3041,16.2975,16.2975,66800.0
2010-01-19 14:00:00,24.75,24.77,24.73,24.75,65500.0,16.2975,16.3107,16.2844,16.2975,65500.0
2010-01-19 14:10:00,24.75,24.77,24.75,24.76,88000.0,16.2975,16.3107,16.2975,16.3041,88000.0
2010-01-19 14:20:00,24.76,24.78,24.76,24.77,79700.0,16.3041,16.3173,16.3041,16.3107,79700.0
2010-01-19 14:30:00,24.77,24.77,24.75,24.76,80700.0,16.3107,16.3107,16.2975,16.3041,80700.0
2010-01-19 14:40:00,24.76,24.76,24.75,24.75,32500.0,16.3041,16.3041,16.2975,16.2975,32500.0
2010-01-19 14:50:00,24.76,24.76,24.74,24.76,84500.0,16.3041,16.3041,16.2909,16.3041,84500.0
2010-01-19 15:00:00,24.76,24.76,24.73,24.73,58000.0,16.3041,16.3041,16.2844,16.2844,58000.0
2010-01-19 15:10:00,24.74,24.77,24.74,24.76,123500.0,16.2909,16.3107,16.2909,16.3041,123500.0
2010-01-19 15:20:00,24.77,24.83,24.76,24.82,386300.0,16.3107,16.3502,16.3041,16.3436,386300.0
2010-01-19 15:30:00,24.82,24.83,24.78,24.78,422400.0,16.3436,16.3502,16.3173,16.3173,422400.0
2010-01-19 15:40:00,24.79,24.87,24.79,24.86,504200.0,16.3239,16.3765,16.3239,16.37,504200.0
2010-01-19 15:50:00,24.86,24.87,24.82,24.84,401700.0,16.37,16.3765,16.3436,16.3568,401700.0
2010-01-20 09:30:00,24.62,24.73,24.48,24.56,288000.0,16.2119,16.2844,16.1197,16.1724,288000.0
2010-01-20 09:40:00,24.55,24.56,24.45,24.52,172200.0,16.1658,16.1724,16.1,16.1461,172200.0
2010-01-20 09:50:00,24.52,24.54,24.45,24.45,92900.0,16.1461,16.1592,16.1,16.1,92900.0
2010-01-20 10:00:00,24.44,24.48,24.33,24.37,150400.0,16.0934,16.1197,16.021,16.0473,150400.0
2010-01-20 10:10:00,24.37,24.39,24.33,24.36,157300.0,16.0473,16.0605,16.021,16.0407,157300.0
2010-01-20 10:20:00,24.35,24.35,24.27,24.31,272400.0,16.0341,16.0341,15.9814,16.0078,272400.0
2010-01-20 10:30:00,24.31,24.39,24.3,24.35,273200.0,16.0078,16.0605,16.0012,16.0341,273200.0
2010-01-20 10:40:00,24.36,24.38,24.31,24.34,243200.0,16.0407,16.0539,16.0078,16.0275,243200.0
2010-01-20 10:50:00,24.34,24.35,24.24,24.24,199000.0,16.0275,16.0341,15.9617,15.9617,199000.0
2010-01-20 11:00:00,24.24,24.26,24.12,24.13,341600.0,15.9617,15.9749,15.8827,15.8893,341600.0
2010-01-20 11:10:00,24.13,24.23,24.13,24.19,233400.0,15.8893,15.9551,15.8893,15.9288,233400.0
2010-01-20 11:20:00,24.18,24.2,24.15,24.2,204000.0,15.9222,15.9354,15.9024,15.9354,204000.0
2010-01-20 11:30:00,24.21,24.24,24.19,24.24,137400.0,15.9419,15.9617,15.9288,15.9617,137400.0
2010-01-20 11:40:00,24.24,24.24,24.2,24.22,78600.0,15.9617,15.9617,15.9354,15.9485,78600.0
2010-01-20 11:50:00,24.21,24.22,24.19,24.2,88700.0,15.9419,15.9485,15.9288,15.9354,88700.0
2010-01-20 12:00:00,24.2,24.26,24.19,24.26,111500.0,15.9354,15.9749,15.9288,15.9749,111500.0
2010-01-20 12:10:00,24.26,24.27,24.22,24.23,100900.0,15.9749,15.9814,15.9485,15.9551,100900.0
2010-01-20 12:20:00,24.23,24.29,24.23,24.27,170000.0,15.9551,15.9946,15.9551,15.9814,170000.0
2010-01-20 12:30:00,24.28,24.28,24.26,24.28,84300.0,15.988,15.988,15.9749,15.988,84300.0
2010-01-20 12:40:00,24.28,24.28,24.25,24.27,82700.0,15.988,15.988,15.9683,15.9814,82700.0
2010-01-20 12:50:00,24.26,24.26,24.23,24.25,84400.0,15.9749,15.9749,15.9551,15.9683,84400.0
2010-01-20 13:00:00,24.25,24.26,24.23,24.25,93000.0,15.9683,15.9749,15.9551,15.9683,93000.0
2010-01-20 13:10:00,24.24,24.24,24.19,24.2,110200.0,15.9617,15.9617,15.9288,15.9354,110200.0
2010-01-20 13:20:00,24.21,24.25,24.21,24.25,144400.0,15.9419,15.9683,15.9419,15.9683,144400.0
2010-01-20 13:30:00,24.25,24.3,24.25,24.29,141200.0,15.9683,16.0012,15.9683,15.9946,141200.0
2010-01-20 13:40:00,24.3,24.36,24.3,24.36,193100.0,16.0012,16.0407,16.0012,16.0407,193100.0
2010-01-20 13:50:00,24.37,24.37,24.32,24.32,230900.0,16.0473,16.0473,16.0144,16.0144,230900.0
2010-01-20 14:00:00,24.32,24.35,24.29,24.3,119600.0,16.0144,16.0341,15.9946,16.0012,119600.0
2010-01-20 14:10:00,24.31,24.32,24.29,24.3,127400.0,16.0078,16.0144,15.9946,16.0012,127400.0
2010-01-20 14:20:00,24.3,24.34,24.3,24.33,98200.0,16.0012,16.0275,16.0012,16.021,98200.0
2010-01-20 14:30:00,24.32,24.37,24.31,24.36,109000.0,16.0144,16.0473,16.0078,16.0407,109000.0
2010-01-20 14:40:00,24.37,24.38,24.33,24.35,187300.0,16.0473,16.0539,16.021,16.0341,187300.0
2010-01-20 14:50:00,24.35,24.38,24.34,24.37,93700.0,16.0341,16.0539,16.0275,16.0473,93700.0
2010-01-20 15:00:00,24.36,24.37,24.34,24.34,137500.0,16.0407,16.0473,16.0275,16.0275,137500.0
2010-01-20 15:10:00,24.34,24.37,24.34,24.34,170100.0,16.0275,16.0473,16.0275,16.0275,170100.0
2010-01-20 15:20:00,24.34,24.38,24.33,24.34,136600.0,16.0275,16.0539,16.021,16.0275,136600.0
2010-01-20 15:30:00,24.35,24.35,24.31,24.34,126300.0,16.0341,16.0341,16.0078,16.0275,126300.0
2010-01-20 15:40:00,24.34,24.42,24.33,24.41,254400.0,16.0275,16.0802,16.021,16.0736,254400.0
2010-01-20 15:50:00,24.41,24.44,24.39,24.41,415100.0,16.0736,16.0934,16.0605,16.0736,415100.0
2010-01-21 09:30:00,24.46,24.62,24.46,24.6,210500.0,16.1066,16.2119,16.1066,16.1987,210500.0
2010-01-21 09:40:00,24.61,24.61,24.47,24.54,182700.0,16.2053,16.2053,16.1131,16.1592,182700.0
2010-01-21 09:50:00,24.54,24.61,24.53,24.56,206900.0,16.1592,16.2053,16.1527,16.1724,206900.0
2010-01-21 10:00:00,24.56,24.65,24.54,24.6,140300.0,16.1724,16.2317,16.1592,16.1987,140300.0
2010-01-21 10:10:00,24.6,24.61,24.53,24.53,100400.0,16.1987,16.2053,16.1527,16.1527,100400.0
2010-01-21 10:20:00,24.53,24.53,24.22,24.24,298000.0,16.1527,16.1527,15.9485,15.9617,298000.0
2010-01-21 10:30:00,24.23,24.26,24.14,24.18,491900.0,15.9551,15.9749,15.8958,15.9222,491900.0
2010-01-21 10:40:00,24.19,24.33,24.19,24.23,273600.0,15.9288,16.021,15.9288,15.9551,273600.0
2010-01-21 10:50:00,24.23,24.3,24.22,24.28,106600.0,15.9551,16.0012,15.9485,15.988,106600.0
2010-01-21 11:00:00,24.28,24.3,24.14,24.14,146500.0,15.988,16.0012,15.8958,15.8958,146500.0
2010-01-21 11:10:00,24.15,24.19,24.1,24.14,159300.0,15.9024,15.9288,15.8695,15.8958,159300.0
2010-01-21 11:20:00,24.13,24.19,24.11,24.11,159700.0,15.8893,15.9288,15.8761,15.8761,159700.0
2010-01-21 11:30:00,24.11,24.23,24.1,24.14,217300.0,15.8761,15.9551,15.8695,15.8958,217300.0
2010-01-21 11:40:00,24.15,24.19,24.02,24.1,343200.0,15.9024,15.9288,15.8168,15.8695,343200.0
2010-01-21 11:50:00,24.11,24.21,23.99,24.0,328900.0,15.8761,15.9419,15.7971,15.8037,328900.0
2010-01-21 12:00:00,24.0,24.07,23.97,24.01,390400.0,15.8037,15.8497,15.7839,15.8102,390400.0
2010-01-21 12:10:00,24.01,24.08,23.95,23.95,256700.0,15.8102,15.8563,15.7707,15.7707,256700.0
2010-01-21 12:20:00,23.95,23.95,23.87,23.94,357800.0,15.7707,15.7707,15.7181,15.7641,357800.0
2010-01-21 12:30:00,23.94,24.04,23.94,24.04,236400.0,15.7641,15.83,15.7641,15.83,236400.0
2010-01-21 12:40:00,24.04,24.04,24.01,24.01,132400.0,15.83,15.83,15.8102,15.8102,132400.0
2010-01-21 12:50:00,24.01,24.1,24.0,24.06,206500.0,15.8102,15.8695,15.8037,15.8432,206500.0
2010-01-21 13:00:00,24.06,24.1,24.01,24.07,152100.0,15.8432,15.8695,15.8102,15.8497,152100.0
2010-01-21 13:10:00,24.07,24.09,24.05,24.06,104300.0,15.8497,15.8629,15.8366,15.8432,104300.0
2010-01-21 13:20:00,24.05,24.08,24.05,24.06,102700.0,15.8366,15.8563,15.8366,15.8432,102700.0
2010-01-21 13:30:00,24.07,24.08,24.02,24.02,94800.0,15.8497,15.8563,15.8168,15.8168,94800.0
2010-01-21 13:40:00,24.02,24.06,24.0,24.01,141900.0,15.8168,15.8432,15.8037,15.8102,141900.0
2010-01-21 13:50:00,24.01,24.07,24.01,24.07,68500.0,15.8102,15.8497,15.8102,15.8497,68500.0
2010-01-21 14:00:00,24.07,24.09,24.01,24.05,158500.0,15.8497,15.8629,15.8102,15.8366,158500.0
2010-01-21 14:10:00,24.05,24.06,24.02,24.04,129000.0,15.8366,15.8432,15.8168,15.83,129000.0
2010-01-21 14:20:00,24.04,24.11,24.01,24.1,158100.0,15.83,15.8761,15.8102,15.8695,158100.0
2010-01-21 14:30:00,24.09,24.11,24.06,24.06,198400.0,15.8629,15.8761,15.8432,15.8432,198400.0
2010-01-21 14:40:00,24.07,24.07,24.01,24.04,110400.0,15.8497,15.8497,15.8102,15.83,110400.0
2010-01-21 14:50:00,24.05,24.07,24.01,24.05,182700.0,15.8366,15.8497,15.8102,15.8366,182700.0
2010-01-21 15:00:00,24.05,24.07,24.0,24.04,158800.0,15.8366,15.8497,15.8037,15.83,158800.0
2010-01-21 15:10:00,24.04,24.04,23.98,24.0,206100.0,15.83,15.83,15.7905,15.8037,206100.0
2010-01-21 15:20:00,24.01,24.06,23.99,24.03,146000.0,15.8102,15.8432,15.7971,15.8234,146000.0
2010-01-21 15:30:00,24.03,24.08,23.99,23.99,178200.0,15.8234,15.8563,15.7971,15.7971,178200.0
2010-01-21 15:40:00,23.99,24.09,23.99,24.08,228600.0,15.7971,15.8629,15.7971,15.8563,228600.0
2010-01-21 15:50:00,24.08,24.09,23.98,24.01,412000.0,15.8563,15.8629,15.7905,15.8102,412000.0
2010-01-22 09:30:00,23.83,23.92,23.7,23.85,193800.0,15.6917,15.751,15.6061,15.7049,193800.0
2010-01-22 09:40:00,23.85,23.85,23.74,23.78,241900.0,15.7049,15.7049,15.6324,15.6588,241900.0
2010-01-22 09:50:00,23.79,23.84,23.73,23.81,192300.0,15.6654,15.6983,15.6259,15.6785,192300.0
2010-01-22 10:00:00,23.81,23.83,23.62,23.62,224200.0,15.6785,15.6917,15.5534,15.5534,224200.0
2010-01-22 10:10:00,23.62,23.69,23.56,23.59,244800.0,15.5534,15.5995,15.5139,15.5337,244800.0
2010-01-22 10:20:00,23.6,23.77,23.59,23.77,215300.0,15.5403,15.6522,15.5337,15.6522,215300.0
2010-01-22 10:30:00,23.76,23.79,23.72,23.72,183800.0,15.6456,15.6654,15.6193,15.6193,183800.0
2010-01-22 10:40:00,23.73,23.81,23.61,23.62,107600.0,15.6259,15.6785,15.5468,15.5534,107600.0
2010-01-22 10:50:00,23.62,23.75,23.62,23.75,81700.0,15.5534,15.639,15.5534,15.639,81700.0
2010-01-22 11:00:00,23.75,23.87,23.75,23.8,249200.0,15.639,15.7181,15.639,15.672,249200.0
2010-01-22 11:10:00,23.79,23.81,23.75,23.78,149400.0,15.6654,15.6785,15.639,15.6588,149400.0
2010-01-22 11:20:00,23.79,23.81,23.74,23.75,193300.0,15.6654,15.6785,15.6324,15.639,193300.0
2010-01-22 11:30:00,23.75,23.75,23.69,23.69,185700.0,15.639,15.639,15.5995,15.5995,185700.0
2010-01-22 11:40:00,23.7,23.75,23.69,23.73,118600.0,15.6061,15.639,15.5995,15.6259,118600.0
2010-01-22 11:50:00,23.73,23.74,23.66,23.66,121700.0,15.6259,15.6324,15.5798,15.5798,121700.0
2010-01-22 12:00:00,23.66,23.67,23.62,23.63,135200.0,15.5798,15.5864,15.5534,15.56,135200.0
2010-01-22 12:10:00,23.63,23.64,23.59,23.64,199000.0,15.56,15.5666,15.5337,15.5666,199000.0
2010-01-22 12:20:00,23.64,23.64,23.58,23.63,128600.0,15.5666,15.5666,15.5271,15.56,128600.0
2010-01-22 12:30:00,23.63,23.64,23.58,23.58,88900.0,15.56,15.5666,15.5271,15.5271,88900.0
2010-01-22 12:40:00,23.58,23.6,23.55,23.55,150500.0,15.5271,15.5403,15.5073,15.5073,150500.0
2010-01-22 12:50:00,23.56,23.58,23.47,23.47,256200.0,15.5139,15.5271,15.4547,15.4547,256200.0
2010-01-22 13:00:00,23.47,23.5,23.46,23.48,211300.0,15.4547,15.4744,15.4481,15.4612,211300.0
2010-01-22 13:10:00,23.49,23.59,23.49,23.55,500600.0,15.4678,15.5337,15.4678,15.5073,500600.0
2010-01-22 13:20:00,23.55,23.58,23.54,23.56,183600.0,15.5073,15.5271,15.5008,15.5139,183600.0
2010-01-22 13:30:00,23.56,23.6,23.53,23.53,254700.0,15.5139,15.5403,15.4942,15.4942,254700.0
2010-01-22 13:40:00,23.53,23.54,23.5,23.54,180900.0,15.4942,15.5008,15.4744,15.5008,180900.0
2010-01-22 13:50:00,23.54,23.55,23.48,23.49,161500.0,15.5008,15.5073,15.4612,15.4678,161500.0
2010-01-22 14:00:00,23.5,23.52,23.44,23.45,135900.0,15.4744,15.4876,15.4349,15.4415,135900.0
2010-01-22 14:10:00,23.44,23.44,23.38,23.41,314000.0,15.4349,15.4349,15.3954,15.4151,314000.0
2010-01-22 14:20:00,23.41,23.42,23.31,23.34,264300.0,15.4151,15.4217,15.3493,15.3691,264300.0
2010-01-22 14:30:00,23.33,23.34,23.28,23.28,306500.0,15.3625,15.3691,15.3295,15.3295,306500.0
2010-01-22 14:40:00,23.28,23.3,23.18,23.19,490700.0,15.3295,15.3427,15.2637,15.2703,490700.0
2010-01-22 14:50:00,23.19,23.23,23.14,23.16,400300.0,15.2703,15.2966,15.2374,15.2505,400300.0
2010-01-22 15:00:00,23.16,23.23,23.07,23.12,440900.0,15.2505,15.2966,15.1913,15.2242,440900.0
2010-01-22 15:10:00,23.12,23.14,22.95,22.96,545000.0,15.2242,15.2374,15.1122,15.1188,545000.0
2010-01-22 15:20:00,22.97,23.13,22.94,23.12,494600.0,15.1254,15.2308,15.1057,15.2242,494600.0
2010-01-22 15:30:00,23.11,23.12,23.01,23.02,505100.0,15.2176,15.2242,15.1518,15.1583,505100.0
2010-01-22 15:40:00,23.02,23.06,22.87,22.93,725200.0,15.1583,15.1847,15.0596,15.0991,725200.0
2010-01-22 15:50:00,22.93,22.99,22.89,22.96,935100.0,15.0991,15.1386,15.0727,15.1188,935100.0
2010-01-25 09:30:00,23.1,23.1,22.97,23.0,248300.0,15.211,15.211,15.1254,15.1452,248300.0
2010-01-25 09:40:00,23.0,23.06,22.97,23.02,327900.0,15.1452,15.1847,15.1254,15.1583,327900.0
2010-01-25 09:50:00,23.02,23.15,23.02,23.07,497800.0,15.1583,15.2439,15.1583,15.1913,497800.0
2010-01-25 10:00:00,23.07,23.1,22.98,23.02,444000.0,15.1913,15.211,15.132,15.1583,444000.0
2010-01-25 10:10:00,23.04,23.11,22.97,23.11,223300.0,15.1715,15.2176,15.1254,15.2176,223300.0
2010-01-25 10:20:00,23.11,23.16,23.05,23.12,148700.0,15.2176,15.2505,15.1781,15.2242,148700.0
2010-01-25 10:30:00,23.13,23.18,23.11,23.13,81300.0,15.2308,15.2637,15.2176,15.2308,81300.0
2010-01-25 10:40:00,23.12,23.12,23.06,23.09,105900.0,15.2242,15.2242,15.1847,15.2044,105900.0
2010-01-25 10:50:00,23.08,23.14,23.07,23.11,109800.0,15.1978,15.2374,15.1913,15.2176,109800.0
2010-01-25 11:00:00,23.1,23.1,22.93,22.94,187200.0,15.211,15.211,15.0991,15.1057,187200.0
2010-01-25 11:10:00,22.94,22.95,22.89,22.89,226800.0,15.1057,15.1122,15.0727,15.0727,226800.0
2010-01-25 11:20:00,22.89,22.97,22.88,22.88,146500.0,15.0727,15.1254,15.0662,15.0662,146500.0
2010-01-25 11:30:00,22.88,22.89,22.75,22.75,358100.0,15.0662,15.0727,14.9805,14.9805,358100.0
2010-01-25 11:40:00,22.76,22.87,22.76,22.84,165700.0,14.9871,15.0596,14.9871,15.0398,165700.0
2010-01-25 11:50:00,22.84,22.88,22.84,22.87,140200.0,15.0398,15.0662,15.0398,15.0596,140200.0
2010-01-25 12:00:00,22.88,22.94,22.87,22.91,96600.0,15.0662,15.1057,15.0596,15.0859,96600.0
2010-01-25 12:10:00,22.92,22.96,22.91,22.93,109000.0,15.0925,15.1188,15.0859,15.0991,109000.0
2010-01-25 12:20:00,22.93,22.97,22.9,22.9,103000.0,15.0991,15.1254,15.0793,15.0793,103000.0
2010-01-25 12:30:00,22.9,23.0,22.9,22.98,107900.0,15.0793,15.1452,15.0793,15.132,107900.0
2010-01-25 12:40:00,22.98,23.02,22.98,23.01,57000.0,15.132,15.1583,15.132,15.1518,57000.0
2010-01-25 12:50:00,23.0,23.04,22.99,23.03,52100.0,15.1452,15.1715,15.1386,15.1649,52100.0
2010-01-25 13:00:00,23.03,23.05,23.0,23.02,52700.0,15.1649,15.1781,15.1452,15.1583,52700.0
2010-01-25 13:10:00,23.02,23.05,23.02,23.02,48300.0,15.1583,15.1781,15.1583,15.1583,48300.0
2010-01-25 13:20:00,23.02,23.06,23.02,23.05,214200.0,15.1583,15.1847,15.1583,15.1781,214200.0
2010-01-25 13:30:00,23.04,23.04,22.9,22.9,164700.0,15.1715,15.1715,15.0793,15.0793,164700.0
2010-01-25 13:40:00,22.9,22.94,22.9,22.94,217900.0,15.0793,15.1057,15.0793,15.1057,217900.0
2010-01-25 13:50:00,22.94,22.99,22.92,22.96,51000.0,15.1057,15.1386,15.0925,15.1188,51000.0
2010-01-25 14:00:00,22.95,23.02,22.95,23.02,86100.0,15.1122,15.1583,15.1122,15.1583,86100.0
2010-01-25 14:10:00,23.02,23.06,23.02,23.06,86900.0,15.1583,15.1847,15.1583,15.1847,86900.0
2010-01-25 14:20:00,23.06,23.09,23.06,23.08,93700.0,15.1847,15.2044,15.1847,15.1978,93700.0
2010-01-25 14:30:00,23.07,23.1,23.01,23.03,192100.0,15.1913,15.211,15.1518,15.1649,192100.0
2010-01-25 14:40:00,23.04,23.08,23.03,23.08,115000.0,15.1715,15.1978,15.1649,15.1978,115000.0
2010-01-25 14:50:00,23.09,23.11,23.08,23.11,89600.0,15.2044,15.2176,15.1978,15.2176,89600.0
2010-01-25 15:00:00,23.11,23.11,23.08,23.08,63800.0,15.2176,15.2176,15.1978,15.1978,63800.0
2010-01-25 15:10:00,23.08,23.1,23.04,23.09,100300.0,15.1978,15.211,15.1715,15.2044,100300.0
2010-01-25 15:20:00,23.09,23.09,23.02,23.02,353600.0,15.2044,15.2044,15.1583,15.1583,353600.0
2010-01-25 15:30:00,23.03,23.09,23.03,23.05,418700.0,15.1649,15.2044,15.1649,15.1781,418700.0
2010-01-25 15:40:00,23.05,23.05,23.0,23.01,463400.0,15.1781,15.1781,15.1452,15.1518,463400.0
2010-01-25 15:50:00,23.0,23.06,22.98,22.99,371300.0,15.1452,15.1847,15.132,15.1386,371300.0
2010-01-26 09:30:00,22.81,22.89,22.75,22.82,200300.0,15.0201,15.0727,14.9805,15.0266,200300.0
2010-01-26 09:40:00,22.82,22.85,22.67,22.68,246000.0,15.0266,15.0464,14.9279,14.9345,246000.0
2010-01-26 09:50:00,22.67,22.73,22.65,22.73,283700.0,14.9279,14.9674,14.9147,14.9674,283700.0
2010-01-26 10:00:00,22.73,22.92,22.69,22.84,361300.0,14.9674,15.0925,14.941,15.0398,361300.0
2010-01-26 10:10:00,22.84,22.96,22.81,22.94,278700.0,15.0398,15.1188,15.0201,15.1057,278700.0
2010-01-26 10:20:00,22.95,23.0,22.9,22.93,335400.0,15.1122,15.1452,15.0793,15.0991,335400.0
2010-01-26 10:30:00,22.93,22.94,22.88,22.94,142500.0,15.0991,15.1057,15.0662,15.1057,142500.0
2010-01-26 10:40:00,22.93,23.02,22.93,22.97,90400.0,15.0991,15.1583,15.0991,15.1254,90400.0
2010-01-26 10:50:00,22.98,23.0,22.93,22.95,232600.0,15.132,15.1452,15.0991,15.1122,232600.0
2010-01-26 11:00:00,22.94,22.98,22.92,22.98,92600.0,15.1057,15.132,15.0925,15.132,92600.0
2010-01-26 11:10:00,22.98,23.0,22.94,22.99,445600.0,15.132,15.1452,15.1057,15.1386,445600.0
2010-01-26 11:20:00,22.99,23.02,22.97,23.02,352500.0,15.1386,15.1583,15.1254,15.1583,352500.0
2010-01-26 11:30:00,23.03,23.08,23.01,23.05,169200.0,15.1649,15.1978,15.1518,15.1781,169200.0
2010-01-26 11:40:00,23.05,23.09,23.04,23.06,198900.0,15.1781,15.2044,15.1715,15.1847,198900.0
2010-01-26 11:50:00,23.07,23.11,23.03,23.03,276000.0,15.1913,15.2176,15.1649,15.1649,276000.0
2010-01-26 12:00:00,23.04,23.06,23.01,23.05,334400.0,15.1715,15.1847,15.1518,15.1781,334400.0
2010-01-26 12:10:00,23.05,23.12,23.05,23.07,285300.0,15.1781,15.2242,15.1781,15.1913,285300.0
2010-01-26 12:20:00,23.07,23.12,23.05,23.11,218800.0,15.1913,15.2242,15.1781,15.2176,218800.0
2010-01-26 12:30:00,23.11,23.13,23.05,23.12,253900.0,15.2176,15.2308,15.1781,15.2242,253900.0
2010-01-26 12:40:00,23.12,23.16,23.1,23.14,109700.0,15.2242,15.2505,15.211,15.2374,109700.0
2010-01-26 12:50:00,23.14,23.19,23.1,23.18,252600.0,15.2374,15.2703,15.211,15.2637,252600.0
2010-01-26 13:00:00,23.18,23.18,23.15,23.15,106200.0,15.2637,15.2637,15.2439,15.2439,106200.0
2010-01-26 13:10:00,23.15,23.17,23.09,23.09,85500.0,15.2439,15.2571,15.2044,15.2044,85500.0
2010-01-26 13:20:00,23.08,23.1,23.06,23.07,107800.0,15.1978,15.211,15.1847,15.1913,107800.0
2010-01-26 13:30:00,23.08,23.09,23.05,23.08,67200.0,15.1978,15.2044,15.1781,15.1978,67200.0
2010-01-26 13:40:00,23.07,23.11,23.06,23.1,103600.0,15.1913,15.2176,15.1847,15.211,103600.0
2010-01-26 13:50:00,23.11,23.14,23.1,23.14,65400.0,15.2176,15.2374,15.211,15.2374,65400.0
2010-01-26 14:00:00,23.15,23.17,23.11,23.12,341900.0,15.2439,15.2571,15.2176,15.2242,341900.0
2010-01-26 14:10:00,23.13,23.15,23.11,23.12,188200.0,15.2308,15.2439,15.2176,15.2242,188200.0
2010-01-26 14:20:00,23.12,23.14,23.1,23.1,228400.0,15.2242,15.2374,15.211,15.211,228400.0
2010-01-26 14:30:00,23.09,23.11,23.06,23.09,168700.0,15.2044,15.2176,15.1847,15.2044,168700.0
2010-01-26 14:40:00,23.09,23.1,23.07,23.07,451400.0,15.2044,15.211,15.1913,15.1913,451400.0
2010-01-26 14:50:00,23.07,23.09,23.06,23.07,130600.0,15.1913,15.2044,15.1847,15.1913,130600.0
2010-01-26 15:00:00,23.07,23.09,23.06,23.06,245900.0,15.1913,15.2044,15.1847,15.1847,245900.0
2010-01-26 15:10:00,23.06,23.06,22.96,23.0,271700.0,15.1847,15.1847,15.1188,15.1452,271700.0
2010-01-26 15:20:00,23.0,23.0,22.93,22.97,334700.0,15.1452,15.1452,15.0991,15.1254,334700.0
2010-01-26 15:30:00,22.98,23.0,22.91,22.96,247700.0,15.132,15.1452,15.0859,15.1188,247700.0
2010-01-26 15:40:00,22.96,22.96,22.88,22.95,373700.0,15.1188,15.1188,15.0662,15.1122,373700.0
2010-01-26 15:50:00,22.95,22.99,22.9,22.9,494600.0,15.1122,15.1386,15.0793,15.0793,494600.0
2010-01-27 09:30:00,22.89,23.06,22.86,23.04,337000.0,15.0727,15.1847,15.053,15.1715,337000.0
2010-01-27 09:40:00,23.05,23.11,22.98,23.05,207700.0,15.1781,15.2176,15.132,15.1781,207700.0
2010-01-27 09:50:00,23.07,23.08,22.96,22.98,229100.0,15.1913,15.1978,15.1188,15.132,229100.0
2010-01-27 10:00:00,22.97,22.99,22.89,22.93,220000.0,15.1254,15.1386,15.0727,15.0991,220000.0
2010-01-27 10:10:00,22.92,22.92,22.8,22.85,239400.0,15.0925,15.0925,15.0135,15.0464,239400.0
2010-01-27 10:20:00,22.86,22.98,22.86,22.97,139500.0,15.053,15.132,15.053,15.1254,139500.0
2010-01-27 10:30:00,22.97,22.97,22.89,22.89,155600.0,15.1254,15.1254,15.0727,15.0727,155600.0
2010-01-27 10:40:00,22.89,22.93,22.81,22.81,134500.0,15.0727,15.0991,15.0201,15.0201,134500.0
2010-01-27 10:50:00,22.82,22.95,22.81,22.91,88900.0,15.0266,15.1122,15.0201,15.0859,88900.0
2010-01-27 11:00:00,22.91,22.92,22.85,22.85,69300.0,15.0859,15.0925,15.0464,15.0464,69300.0
2010-01-27 11:10:00,22.85,22.87,22.79,22.87,105500.0,15.0464,15.0596,15.0069,15.0596,105500.0
2010-01-27 11:20:00,22.87,22.92,22.86,22.9,85900.0,15.0596,15.0925,15.053,15.0793,85900.0
2010-01-27 11:30:00,22.89,22.92,22.88,22.91,85700.0,15.0727,15.0925,15.0662,15.0859,85700.0
2010-01-27 11:40:00,22.92,22.93,22.88,22.91,53900.0,15.0925,15.0991,15.0662,15.0859,53900.0
2010-01-27 11:50:00,22.91,22.94,22.89,22.89,62900.0,15.0859,15.1057,15.0727,15.0727,62900.0
2010-01-27 12:00:00,22.89,22.93,22.89,22.92,42000.0,15.0727,15.0991,15.0727,15.0925,42000.0
2010-01-27 12:10:00,22.91,22.91,22.87,22.87,58000.0,15.0859,15.0859,15.0596,15.0596,58000.0
2010-01-27 12:20:00,22.87,22.95,22.87,22.93,73800.0,15.0596,15.1122,15.0596,15.0991,73800.0
2010-01-27 12:30:00,22.93,22.94,22.89,22.89,65800.0,15.0991,15.1057,15.0727,15.0727,65800.0
2010-01-27 12:40:00,22.9,22.91,22.88,22.89,60100.0,15.0793,15.0859,15.0662,15.0727,60100.0
2010-01-27 12:50:00,22.89,22.92,22.88,22.92,163500.0,15.0727,15.0925,15.0662,15.0925,163500.0
2010-01-27 13:00:00,22.92,22.94,22.91,22.92,131400.0,15.0925,15.1057,15.0859,15.0925,131400.0
2010-01-27 13:10:00,22.92,22.93,22.85,22.85,201200.0,15.0925,15.0991,15.0464,15.0464,201200.0
2010-01-27 13:20:00,22.85,22.88,22.83,22.86,80600.0,15.0464,15.0662,15.0332,15.053,80600.0
2010-01-27 13:30:00,22.86,22.94,22.86,22.94,113900.0,15.053,15.1057,15.053,15.1057,113900.0
2010-01-27 13:40:00,22.94,22.94,22.89,22.89,80600.0,15.1057,15.1057,15.0727,15.0727,80600.0
2010-01-27 13:50:00,22.89,22.9,22.86,22.87,45500.0,15.0727,15.0793,15.053,15.0596,45500.0
2010-01-27 14:00:00,22.87,22.92,22.87,22.9,36900.0,15.0596,15.0925,15.0596,15.0793,36900.0
2010-01-27 14:10:00,22.9,22.93,22.77,22.93,155800.0,15.0793,15.0991,14.9937,15.0991,155800.0
2010-01-27 14:20:00,22.93,22.98,22.81,22.95,439700.0,15.0991,15.132,15.0201,15.1122,439700.0
2010-01-27 14:30:00,22.95,23.09,22.94,23.08,267700.0,15.1122,15.2044,15.1057,15.1978,267700.0
2010-01-27 14:40:00,23.09,23.2,23.09,23.15,428200.0,15.2044,15.2769,15.2044,15.2439,428200.0
2010-01-27 14:50:00,23.15,23.16,23.07,23.11,508700.0,15.2439,15.2505,15.1913,15.2176,508700.0
2010-01-27 15:00:00,23.11,23.15,23.01,23.04,314700.0,15.2176,15.2439,15.1518,15.1715,314700.0
2010-01-27 15:10:00,23.04,23.04,22.97,23.03,175700.0,15.1715,15.1715,15.1254,15.1649,175700.0
2010-01-27 15:20:00,23.03,23.14,23.03,23.13,288400.0,15.1649,15.2374,15.1649,15.2308,288400.0
2010-01-27 15:30:00,23.12,23.25,23.12,23.23,380100.0,15.2242,15.3098,15.2242,15.2966,380100.0
2010-01-27 15:40:00,23.24,23.24,23.13,23.14,220900.0,15.3032,15.3032,15.2308,15.2374,220900.0
2010-01-27 15:50:00,23.15,23.2,23.14,23.15,302500.0,15.2439,15.2769,15.2374,15.2439,302500.0
2010-01-28 09:30:00,23.17,23.21,22.89,23.02,478100.0,15.2571,15.2835,15.0727,15.1583,478100.0
2010-01-28 09:40:00,23.02,23.06,22.9,22.93,336800.0,15.1583,15.1847,15.0793,15.0991,336800.0
2010-01-28 09:50:00,22.93,23.0,22.91,23.0,237100.0,15.0991,15.1452,15.0859,15.1452,237100.0
2010-01-28 10:00:00,23.0,23.0,22.85,22.88,311900.0,15.1452,15.1452,15.0464,15.0662,311900.0
2010-01-28 10:10:00,22.87,22.88,22.78,22.83,307800.0,15.0596,15.0662,15.0003,15.0332,307800.0
2010-01-28 10:20:00,22.84,22.91,22.75,22.81,291400.0,15.0398,15.0859,14.9805,15.0201,291400.0
2010-01-28 10:30:00,22.81,22.81,22.73,22.78,216500.0,15.0201,15.0201,14.9674,15.0003,216500.0
2010-01-28 10:40:00,22.77,22.82,22.63,22.64,193200.0,14.9937,15.0266,14.9015,14.9081,193200.0
2010-01-28 10:50:00,22.65,22.71,22.64,22.69,161100.0,14.9147,14.9542,14.9081,14.941,161100.0
2010-01-28 11:00:00,22.7,22.71,22.55,22.62,138400.0,14.9476,14.9542,14.8489,14.8949,138400.0
2010-01-28 11:10:00,22.62,22.71,22.62,22.63,145300.0,14.8949,14.9542,14.8949,14.9015,145300.0
2010-01-28 11:20:00,22.63,22.63,22.56,22.58,139400.0,14.9015,14.9015,14.8554,14.8686,139400.0
2010-01-28 11:30:00,22.58,22.59,22.36,22.48,382500.0,14.8686,14.8752,14.7237,14.8028,382500.0
2010-01-28 11:40:00,22.48,22.54,22.42,22.51,323000.0,14.8028,14.8423,14.7632,14.8225,323000.0
2010-01-28 11:50:00,22.51,22.54,22.48,22.48,174600.0,14.8225,14.8423,14.8028,14.8028,174600.0
2010-01-28 12:00:00,22.47,22.52,22.45,22.49,247000.0,14.7962,14.8291,14.783,14.8093,247000.0
2010-01-28 12:10:00,22.5,22.5,22.44,22.48,174100.0,14.8159,14.8159,14.7764,14.8028,174100.0
2010-01-28 12:20:00,22.48,22.48,22.36,22.39,155300.0,14.8028,14.8028,14.7237,14.7435,155300.0
2010-01-28 12:30:00,22.39,22.43,22.36,22.43,208600.0,14.7435,14.7698,14.7237,14.7698,208600.0
2010-01-28 12:40:00,22.44,22.44,22.36,22.38,213800.0,14.7764,14.7764,14.7237,14.7369,213800.0
2010-01-28 12:50:00,22.38,22.43,22.38,22.43,191500.0,14.7369,14.7698,14.7369,14.7698,191500.0
2010-01-28 13:00:00,22.43,22.49,22.42,22.45,230400.0,14.7698,14.8093,14.7632,14.783,230400.0
2010-01-28 13:10:00,22.45,22.47,22.4,22.47,142300.0,14.783,14.7962,14.7501,14.7962,142300.0
2010-01-28 13:20:00,22.47,22.51,22.47,22.51,240400.0,14.7962,14.8225,14.7962,14.8225,240400.0
2010-01-28 13:30:00,22.51,22.58,22.51,22.56,203800.0,14.8225,14.8686,14.8225,14.8554,203800.0
2010-01-28 13:40:00,22.57,22.65,22.57,22.61,224100.0,14.862,14.9147,14.862,14.8884,224100.0
2010-01-28 13:50:00,22.61,22.67,22.58,22.58,301800.0,14.8884,14.9279,14.8686,14.8686,301800.0
2010-01-28 14:00:00,22.58,22.59,22.55,22.56,223000.0,14.8686,14.8752,14.8489,14.8554,223000.0
2010-01-28 14:10:00,22.56,22.56,22.46,22.5,377700.0,14.8554,14.8554,14.7896,14.8159,377700.0
2010-01-28 14:20:00,22.5,22.59,22.49,22.58,253900.0,14.8159,14.8752,14.8093,14.8686,253900.0
2010-01-28 14:30:00,22.58,22.59,22.52,22.55,229300.0,14.8686,14.8752,14.8291,14.8489,229300.0
2010-01-28 14:40:00,22.54,22.59,22.52,22.59,112100.0,14.8423,14.8752,14.8291,14.8752,112100.0
2010-01-28 14:50:00,22.6,22.65,22.58,22.58,166900.0,14.8818,14.9147,14.8686,14.8686,166900.0
2010-01-28 15:00:00,22.58,22.65,22.57,22.64,164900.0,14.8686,14.9147,14.862,14.9081,164900.0
2010-01-28 15:10:00,22.64,22.68,22.55,22.59,215900.0,14.9081,14.9345,14.8489,14.8752,215900.0
2010-01-28 15:20:00,22.59,22.67,22.59,22.63,187100.0,14.8752,14.9279,14.8752,14.9015,187100.0
2010-01-28 15:30:00,22.63,22.66,22.58,22.66,171100.0,14.9015,14.9213,14.8686,14.9213,171100.0
2010-01-28 15:40:00,22.66,22.68,22.54,22.55,509800.0,14.9213,14.9345,14.8423,14.8489,509800.0
2010-01-28 15:50:00,22.56,22.58,22.49,22.51,814700.0,14.8554,14.8686,14.8093,14.8225,814700.0
2010-01-29 09:30:00,22.96,22.99,22.78,22.81,399800.0,15.1188,15.1386,15.0003,15.0201,399800.0
2010-01-29 09:40:00,22.78,22.94,22.78,22.92,454000.0,15.0003,15.1057,15.0003,15.0925,454000.0
2010-01-29 09:50:00,22.94,22.99,22.91,22.96,337000.0,15.1057,15.1386,15.0859,15.1188,337000.0
2010-01-29 10:00:00,22.97,22.97,22.82,22.82,256100.0,15.1254,15.1254,15.0266,15.0266,256100.0
2010-01-29 10:10:00,22.83,22.93,22.81,22.91,185400.0,15.0332,15.0991,15.0201,15.0859,185400.0
2010-01-29 10:20:00,22.92,23.11,22.92,23.1,274100.0,15.0925,15.2176,15.0925,15.211,274100.0
2010-01-29 10:30:00,23.12,23.13,23.02,23.04,153300.0,15.2242,15.2308,15.1583,15.1715,153300.0
2010-01-29 10:40:00,23.03,23.03,22.92,22.92,269000.0,15.1649,15.1649,15.0925,15.0925,269000.0
2010-01-29 10:50:00,22.92,22.93,22.78,22.88,210600.0,15.0925,15.0991,15.0003,15.0662,210600.0
2010-01-29 11:00:00,22.88,22.88,22.72,22.72,220000.0,15.0662,15.0662,14.9608,14.9608,220000.0
2010-01-29 11:10:00,22.72,22.81,22.68,22.75,285600.0,14.9608,15.0201,14.9345,14.9805,285600.0
2010-01-29 11:20:00,22.74,22.74,22.58,22.62,377200.0,14.974,14.974,14.8686,14.8949,377200.0
2010-01-29 11:30:00,22.63,22.67,22.56,22.66,277800.0,14.9015,14.9279,14.8554,14.9213,277800.0
2010-01-29 11:40:00,22.66,22.67,22.62,22.63,137000.0,14.9213,14.9279,14.8949,14.9015,137000.0
2010-01-29 11:50:00,22.63,22.75,22.61,22.61,150000.0,14.9015,14.9805,14.8884,14.8884,150000.0
2010-01-29 12:00:00,22.6,22.63,22.52,22.55,232500.0,14.8818,14.9015,14.8291,14.8489,232500.0
2010-01-29 12:10:00,22.54,22.62,22.52,22.59,190900.0,14.8423,14.8949,14.8291,14.8752,190900.0
2010-01-29 12:20:00,22.6,22.67,22.6,22.67,177500.0,14.8818,14.9279,14.8818,14.9279,177500.0
2010-01-29 12:30:00,22.67,22.72,22.61,22.7,113300.0,14.9279,14.9608,14.8884,14.9476,113300.0
2010-01-29 12:40:00,22.7,22.76,22.67,22.76,195800.0,14.9476,14.9871,14.9279,14.9871,195800.0
2010-01-29 12:50:00,22.76,22.83,22.76,22.8,150400.0,14.9871,15.0332,14.9871,15.0135,150400.0
2010-01-29 13:00:00,22.79,22.83,22.75,22.78,220800.0,15.0069,15.0332,14.9805,15.0003,220800.0
2010-01-29 13:10:00,22.77,22.77,22.69,22.72,192200.0,14.9937,14.9937,14.941,14.9608,192200.0
2010-01-29 13:20:00,22.72,22.79,22.72,22.77,169500.0,14.9608,15.0069,14.9608,14.9937,169500.0
2010-01-29 13:30:00,22.76,22.81,22.72,22.79,182200.0,14.9871,15.0201,14.9608,15.0069,182200.0
2010-01-29 13:40:00,22.78,22.78,22.7,22.73,194800.0,15.0003,15.0003,14.9476,14.9674,194800.0
2010-01-29 13:50:00,22.73,22.74,22.65,22.71,352700.0,14.9674,14.974,14.9147,14.9542,352700.0
2010-01-29 14:00:00,22.71,22.75,22.68,22.7,234500.0,14.9542,14.9805,14.9345,14.9476,234500.0
2010-01-29 14:10:00,22.7,22.81,22.7,22.76,275600.0,14.9476,15.0201,14.9476,14.9871,275600.0
2010-01-29 14:20:00,22.77,22.79,22.72,22.72,242100.0,14.9937,15.0069,14.9608,14.9608,242100.0
2010-01-29 14:30:00,22.73,22.74,22.63,22.67,171700.0,14.9674,14.974,14.9015,14.9279,171700.0
2010-01-29 14:40:00,22.68,22.74,22.58,22.58,217300.0,14.9345,14.974,14.8686,14.8686,217300.0
2010-01-29 14:50:00,22.58,22.59,22.47,22.55,353000.0,14.8686,14.8752,14.7962,14.8489,353000.0
2010-01-29 15:00:00,22.55,22.64,22.53,22.59,156600.0,14.8489,14.9081,14.8357,14.8752,156600.0
2010-01-29 15:10:00,22.59,22.59,22.47,22.55,230600.0,14.8752,14.8752,14.7962,14.8489,230600.0
2010-01-29 15:20:00,22.55,22.55,22.47,22.51,248900.0,14.8489,14.8489,14.7962,14.8225,248900.0
2010-01-29 15:30:00,22.52,22.56,22.44,22.56,234200.0,14.8291,14.8554,14.7764,14.8554,234200.0
2010-01-29 15:40:00,22.56,22.63,22.56,22.58,422100.0,14.8554,14.9015,14.8554,14.8686,422100.0
2010-01-29 15:50:00,22.57,22.62,22.48,22.48,624200.0,14.862,14.8949,14.8028,14.8028,624200.0
2010-02-01 09:30:00,22.65,22.78,22.62,22.71,344600.0,14.9147,15.0003,14.8949,14.9542,344600.0
2010-02-01 09:40:00,22.7,22.83,22.64,22.83,276900.0,14.9476,15.0332,14.9081,15.0332,276900.0
2010-02-01 09:50:00,22.82,22.93,22.81,22.86,334000.0,15.0266,15.0991,15.0201,15.053,334000.0
2010-02-01 10:00:00,22.86,22.91,22.63,22.64,440100.0,15.053,15.0859,14.9015,14.9081,440100.0
2010-02-01 10:10:00,22.64,22.71,22.6,22.63,433100.0,14.9081,14.9542,14.8818,14.9015,433100.0
2010-02-01 10:20:00,22.64,22.76,22.64,22.66,254200.0,14.9081,14.9871,14.9081,14.9213,254200.0
2010-02-01 10:30:00,22.65,22.72,22.64,22.64,176500.0,14.9147,14.9608,14.9081,14.9081,176500.0
2010-02-01 10:40:00,22.64,22.66,22.6,22.65,153200.0,14.9081,14.9213,14.8818,14.9147,153200.0
2010-02-01 10:50:00,22.65,22.68,22.52,22.52,184200.0,14.9147,14.9345,14.8291,14.8291,184200.0
2010-02-01 11:00:00,22.52,22.56,22.49,22.56,293000.0,14.8291,14.8554,14.8093,14.8554,293000.0
2010-02-01 11:10:00,22.55,22.64,22.55,22.6,323300.0,14.8489,14.9081,14.8489,14.8818,323300.0
2010-02-01 11:20:00,22.6,22.6,22.53,22.56,286300.0,14.8818,14.8818,14.8357,14.8554,286300.0
2010-02-01 11:30:00,22.55,22.56,22.51,22.54,174000.0,14.8489,14.8554,14.8225,14.8423,174000.0
2010-02-01 11:40:00,22.54,22.57,22.52,22.53,101600.0,14.8423,14.862,14.8291,14.8357,101600.0
2010-02-01 11:50:00,22.53,22.53,22.44,22.46,130400.0,14.8357,14.8357,14.7764,14.7896,130400.0
2010-02-01 12:00:00,22.46,22.49,22.39,22.41,467600.0,14.7896,14.8093,14.7435,14.7567,467600.0
2010-02-01 12:10:00,22.42,22.45,22.42,22.45,151600.0,14.7632,14.783,14.7632,14.783,151600.0
2010-02-01 12:20:00,22.44,22.48,22.43,22.46,285200.0,14.7764,14.8028,14.7698,14.7896,285200.0
2010-02-01 12:30:00,22.46,22.47,22.45,22.45,159300.0,14.7896,14.7962,14.783,14.783,159300.0
2010-02-01 12:40:00,22.45,22.56,22.44,22.56,141200.0,14.783,14.8554,14.7764,14.8554,141200.0
2010-02-01 12:50:00,22.57,22.61,22.54,22.6,133900.0,14.862,14.8884,14.8423,14.8818,133900.0
2010-02-01 13:00:00,22.61,22.63,22.57,22.63,98700.0,14.8884,14.9015,14.862,14.9015,98700.0
2010-02-01 13:10:00,22.64,22.67,22.62,22.65,80800.0,14.9081,14.9279,14.8949,14.9147,80800.0
2010-02-01 13:20:00,22.66,22.73,22.66,22.71,197100.0,14.9213,14.9674,14.9213,14.9542,197100.0
2010-02-01 13:30:00,22.7,22.7,22.66,22.66,27000.0,14.9476,14.9476,14.9213,14.9213,27000.0
2010-02-01 13:40:00,22.65,22.65,22.6,22.64,192900.0,14.9147,14.9147,14.8818,14.9081,192900.0
2010-02-01 13:50:00,22.63,22.67,22.63,22.65,78000.0,14.9015,14.9279,14.9015,14.9147,78000.0
2010-02-01 14:00:00,22.65,22.68,22.63,22.66,73500.0,14.9147,14.9345,14.9015,14.9213,73500.0
2010-02-01 14:10:00,22.66,22.67,22.61,22.67,110500.0,14.9213,14.9279,14.8884,14.9279,110500.0
2010-02-01 14:20:00,22.67,22.69,22.64,22.68,111700.0,14.9279,14.941,14.9081,14.9345,111700.0
2010-02-01 14:30:00,22.69,22.7,22.67,22.69,68500.0,14.941,14.9476,14.9279,14.941,68500.0
2010-02-01 14:40:00,22.7,22.73,22.68,22.68,120200.0,14.9476,14.9674,14.9345,14.9345,120200.0
2010-02-01 14:50:00,22.68,22.74,22.68,22.69,231400.0,14.9345,14.974,14.9345,14.941,231400.0
2010-02-01 15:00:00,22.7,22.73,22.66,22.66,237200.0,14.9476,14.9674,14.9213,14.9213,237200.0
2010-02-01 15:10:00,22.66,22.7,22.65,22.67,144400.0,14.9213,14.9476,14.9147,14.9279,144400.0
2010-02-01 15:20:00,22.67,22.75,22.66,22.73,136000.0,14.9279,14.9805,14.9213,14.9674,136000.0
2010-02-01 15:30:00,22.73,22.74,22.65,22.67,254800.0,14.9674,14.974,14.9147,14.9279,254800.0
2010-02-01 15:40:00,22.68,22.72,22.66,22.68,231500.0,14.9345,14.9608,14.9213,14.9345,231500.0
2010-02-01 15:50:00,22.68,22.73,22.67,22.72,493100.0,14.9345,14.9674,14.9279,14.9608,493100.0
2010-02-02 09:30:00,22.84,22.84,22.72,22.79,193400.0,15.0398,15.0398,14.9608,15.0069,193400.0
2010-02-02 09:40:00,22.81,22.81,22.67,22.7,176100.0,15.0201,15.0201,14.9279,14.9476,176100.0
2010-02-02 09:50:00,22.69,22.69,22.54,22.57,207500.0,14.941,14.941,14.8423,14.862,207500.0
2010-02-02 10:00:00,22.57,22.63,22.51,22.63,185400.0,14.862,14.9015,14.8225,14.9015,185400.0
2010-02-02 10:10:00,22.63,22.75,22.6,22.73,268200.0,14.9015,14.9805,14.8818,14.9674,268200.0
2010-02-02 10:20:00,22.74,22.78,22.7,22.78,126900.0,14.974,15.0003,14.9476,15.0003,126900.0
2010-02-02 10:30:00,22.78,22.87,22.73,22.73,195600.0,15.0003,15.0596,14.9674,14.9674,195600.0
2010-02-02 10:40:00,22.72,22.73,22.63,22.68,156000.0,14.9608,14.9674,14.9015,14.9345,156000.0
2010-02-02 10:50:00,22.69,22.84,22.68,22.83,329300.0,14.941,15.0398,14.9345,15.0332,329300.0
2010-02-02 11:00:00,22.83,22.83,22.77,22.79,96000.0,15.0332,15.0332,14.9937,15.0069,96000.0
2010-02-02 11:10:00,22.79,22.8,22.76,22.77,121200.0,15.0069,15.0135,14.9871,14.9937,121200.0
2010-02-02 11:20:00,22.77,22.81,22.75,22.77,177900.0,14.9937,15.0201,14.9805,14.9937,177900.0
2010-02-02 11:30:00,22.77,22.83,22.77,22.82,233500.0,14.9937,15.0332,14.9937,15.0266,233500.0
2010-02-02 11:40:00,22.83,22.86,22.82,22.86,126300.0,15.0332,15.053,15.0266,15.053,126300.0
2010-02-02 11:50:00,22.86,22.9,22.84,22.86,129300.0,15.053,15.0793,15.0398,15.053,129300.0
2010-02-02 12:00:00,22.85,22.87,22.84,22.85,98800.0,15.0464,15.0596,15.0398,15.0464,98800.0
2010-02-02 12:10:00,22.85,22.91,22.85,22.91,233300.0,15.0464,15.0859,15.0464,15.0859,233300.0
2010-02-02 12:20:00,22.91,22.94,22.9,22.94,234000.0,15.0859,15.1057,15.0793,15.1057,234000.0
2010-02-02 12:30:00,22.95,22.98,22.94,22.97,287700.0,15.1122,15.132,15.1057,15.1254,287700.0
2010-02-02 12:40:00,22.97,23.0,22.96,22.98,216400.0,15.1254,15.1452,15.1188,15.132,216400.0
2010-02-02 12:50:00,22.98,23.03,22.96,23.01,225700.0,15.132,15.1649,15.1188,15.1518,225700.0
2010-02-02 13:00:00,23.01,23.02,22.94,22.94,180000.0,15.1518,15.1583,15.1057,15.1057,180000.0
2010-02-02 13:10:00,22.94,22.94,22.91,22.92,113400.0,15.1057,15.1057,15.0859,15.0925,113400.0
2010-02-02 13:20:00,22.92,22.94,22.9,22.94,58200.0,15.0925,15.1057,15.0793,15.1057,58200.0
2010-02-02 13:30:00,22.95,22.97,22.92,22.97,68900.0,15.1122,15.1254,15.0925,15.1254,68900.0
2010-02-02 13:40:00,22.98,23.04,22.98,23.03,165600.0,15.132,15.1715,15.132,15.1649,165600.0
2010-02-02 13:50:00,23.03,23.03,22.96,22.96,178500.0,15.1649,15.1649,15.1188,15.1188,178500.0
2010-02-02 14:00:00,22.96,22.98,22.94,22.94,51500.0,15.1188,15.132,15.1057,15.1057,51500.0
2010-02-02 14:10:00,22.94,22.95,22.9,22.94,123800.0,15.1057,15.1122,15.0793,15.1057,123800.0
2010-02-02 14:20:00,22.95,23.0,22.94,23.0,101600.0,15.1122,15.1452,15.1057,15.1452,101600.0
2010-02-02 14:30:00,23.01,23.02,22.97,22.99,89600.0,15.1518,15.1583,15.1254,15.1386,89600.0
2010-02-02 14:40:00,22.99,23.0,22.95,22.95,167200.0,15.1386,15.1452,15.1122,15.1122,167200.0
2010-02-02 14:50:00,22.95,23.0,22.95,22.96,163600.0,15.1122,15.1452,15.1122,15.1188,163600.0
2010-02-02 15:00:00,22.96,22.99,22.93,22.99,112800.0,15.1188,15.1386,15.0991,15.1386,112800.0
2010-02-02 15:10:00,23.0,23.07,22.98,23.06,373800.0,15.1452,15.1913,15.132,15.1847,373800.0
2010-02-02 15:20:00,23.06,23.1,23.03,23.04,282200.0,15.1847,15.211,15.1649,15.1715,282200.0
2010-02-02 15:30:00,23.04,23.08,23.04,23.07,243000.0,15.1715,15.1978,15.1715,15.1913,243000.0
2010-02-02 15:40:00,23.07,23.09,23.02,23.07,497600.0,15.1913,15.2044,15.1583,15.1913,497600.0
2010-02-02 15:50:00,23.06,23.06,23.01,23.02,420000.0,15.1847,15.1847,15.1518,15.1583,420000.0
2010-02-03 09:30:00,23.15,23.17,23.0,23.16,236600.0,15.2439,15.2571,15.1452,15.2505,236600.0
2010-02-03 09:40:00,23.17,23.25,23.16,23.19,328300.0,15.2571,15.3098,15.2505,15.2703,328300.0
2010-02-03 09:50:00,23.19,23.22,23.18,23.2,347300.0,15.2703,15.29,15.2637,15.2769,347300.0
2010-02-03 10:00:00,23.2,23.2,23.11,23.11,332800.0,15.2769,15.2769,15.2176,15.2176,332800.0
2010-02-03 10:10:00,23.1,23.12,23.01,23.01,362900.0,15.211,15.2242,15.1518,15.1518,362900.0
2010-02-03 10:20:00,23.01,23.06,23.01,23.02,186900.0,15.1518,15.1847,15.1518,15.1583,186900.0
2010-02-03 10:30:00,23.02,23.08,22.98,23.01,176900.0,15.1583,15.1978,15.132,15.1518,176900.0
2010-02-03 10:40:00,23.02,23.05,22.97,23.01,354700.0,15.1583,15.1781,15.1254,15.1518,354700.0
2010-02-03 10:50:00,23.02,23.02,22.96,22.99,255000.0,15.1583,15.1583,15.1188,15.1386,255000.0
2010-02-03 11:00:00,22.99,23.05,22.96,23.04,175900.0,15.1386,15.1781,15.1188,15.1715,175900.0
2010-02-03 11:10:00,23.04,23.07,23.01,23.04,238600.0,15.1715,15.1913,15.1518,15.1715,238600.0
2010-02-03 11:20:00,23.03,23.1,23.02,23.03,442900.0,15.1649,15.211,15.1583,15.1649,442900.0
2010-02-03 11:30:00,23.04,23.06,22.99,22.99,253400.0,15.1715,15.1847,15.1386,15.1386,253400.0
2010-02-03 11:40:00,22.98,22.98,22.89,22.92,326600.0,15.132,15.132,15.0727,15.0925,326600.0
2010-02-03 11:50:00,22.91,22.92,22.88,22.88,161900.0,15.0859,15.0925,15.0662,15.0662,161900.0
2010-02-03 12:00:00,22.88,22.91,22.85,22.87,143800.0,15.0662,15.0859,15.0464,15.0596,143800.0
2010-02-03 12:10:00,22.88,22.99,22.88,22.99,206400.0,15.0662,15.1386,15.0662,15.1386,206400.0
2010-02-03 12:20:00,22.99,23.0,22.93,22.95,132600.0,15.1386,15.1452,15.0991,15.1122,132600.0
2010-02-03 12:30:00,22.95,22.99,22.95,22.97,81500.0,15.1122,15.1386,15.1122,15.1254,81500.0
2010-02-03 12:40:00,22.97,22.97,22.88,22.89,154700.0,15.1254,15.1254,15.0662,15.0727,154700.0
2010-02-03 12:50:00,22.9,22.95,22.9,22.92,209800.0,15.0793,15.1122,15.0793,15.0925,209800.0
2010-02-03 13:00:00,22.92,22.99,22.91,22.99,210700.0,15.0925,15.1386,15.0859,15.1386,210700.0
2010-02-03 13:10:00,22.99,23.03,22.98,23.01,238000.0,15.1386,15.1649,15.132,15.1518,238000.0
2010-02-03 13:20:00,23.0,23.0,22.97,22.99,158100.0,15.1452,15.1452,15.1254,15.1386,158100.0
2010-02-03 13:30:00,22.99,23.06,22.99,23.02,255900.0,15.1386,15.1847,15.1386,15.1583,255900.0
2010-02-03 13:40:00,23.03,23.06,22.99,22.99,211100.0,15.1649,15.1847,15.1386,15.1386,211100.0
2010-02-03 13:50:00,22.99,22.99,22.95,22.99,204100.0,15.1386,15.1386,15.1122,15.1386,204100.0
2010-02-03 14:00:00,22.99,23.05,22.97,23.03,218200.0,15.1386,15.1781,15.1254,15.1649,218200.0
2010-02-03 14:10:00,23.03,23.08,23.03,23.05,185000.0,15.1649,15.1978,15.1649,15.1781,185000.0
2010-02-03 14:20:00,23.06,23.08,23.02,23.04,214100.0,15.1847,15.1978,15.1583,15.1715,214100.0
2010-02-03 14:30:00,23.04,23.07,23.04,23.06,119300.0,15.1715,15.1913,15.1715,15.1847,119300.0
2010-02-03 14:40:00,23.06,23.07,23.03,23.05,187600.0,15.1847,15.1913,15.1649,15.1781,187600.0
2010-02-03 14:50:00,23.05,23.12,23.03,23.11,322900.0,15.1781,15.2242,15.1649,15.2176,322900.0
2010-02-03 15:00:00,23.11,23.11,23.05,23.06,299900.0,15.2176,15.2176,15.1781,15.1847,299900.0
2010-02-03 15:10:00,23.07,23.08,23.04,23.04,213500.0,15.1913,15.1978,15.1715,15.1715,213500.0
2010-02-03 15:20:00,23.03,23.07,23.03,23.05,411800.0,15.1649,15.1913,15.1649,15.1781,411800.0
2010-02-03 15:30:00,23.05,23.08,23.02,23.07,291100.0,15.1781,15.1978,15.1583,15.1913,291100.0
2010-02-03 15:40:00,23.08,23.14,23.08,23.11,579600.0,15.1978,15.2374,15.1978,15.2176,579600.0
2010-02-03 15:50:00,23.1,23.1,23.02,23.07,727200.0,15.211,15.211,15.1583,15.1913,727200.0
2010-02-04 09:30:00,23.43,23.67,23.31,23.61,1648800.0,15.4283,15.5864,15.3493,15.5468,1648800.0
2010-02-04 09:40:00,23.61,23.61,23.5,23.58,1078600.0,15.5468,15.5468,15.4744,15.5271,1078600.0
2010-02-04 09:50:00,23.59,23.68,23.36,23.39,1355800.0,15.5337,15.5929,15.3822,15.402,1355800.0
2010-02-04 10:00:00,23.4,23.47,23.34,23.42,957100.0,15.4086,15.4547,15.3691,15.4217,957100.0
2010-02-04 10:10:00,23.41,23.42,23.25,23.36,942600.0,15.4151,15.4217,15.3098,15.3822,942600.0
2010-02-04 10:20:00,23.36,23.38,23.3,23.3,526000.0,15.3822,15.3954,15.3427,15.3427,526000.0
2010-02-04 10:30:00,23.3,23.44,23.3,23.44,476000.0,15.3427,15.4349,15.3427,15.4349,476000.0
2010-02-04 10:40:00,23.43,23.45,23.38,23.43,231100.0,15.4283,15.4415,15.3954,15.4283,231100.0
2010-02-04 10:50:00,23.43,23.43,23.35,23.35,395100.0,15.4283,15.4283,15.3756,15.3756,395100.0
2010-02-04 11:00:00,23.35,23.36,23.25,23.26,388900.0,15.3756,15.3822,15.3098,15.3164,388900.0
2010-02-04 11:10:00,23.25,23.3,23.2,23.3,387100.0,15.3098,15.3427,15.2769,15.3427,387100.0
2010-02-04 11:20:00,23.31,23.36,23.27,23.36,204000.0,15.3493,15.3822,15.323,15.3822,204000.0
2010-02-04 11:30:00,23.36,23.36,23.25,23.27,254100.0,15.3822,15.3822,15.3098,15.323,254100.0
2010-02-04 11:40:00,23.27,23.27,23.18,23.25,274100.0,15.323,15.323,15.2637,15.3098,274100.0
2010-02-04 11:50:00,23.25,23.32,23.24,23.31,280900.0,15.3098,15.3559,15.3032,15.3493,280900.0
2010-02-04 12:00:00,23.31,23.35,23.3,23.3,217800.0,15.3493,15.3756,15.3427,15.3427,217800.0
2010-02-04 12:10:00,23.3,23.35,23.3,23.3,177800.0,15.3427,15.3756,15.3427,15.3427,177800.0
2010-02-04 12:20:00,23.3,23.33,23.26,23.26,213500.0,15.3427,15.3625,15.3164,15.3164,213500.0
2010-02-04 12:30:00,23.26,23.3,23.25,23.26,129300.0,15.3164,15.3427,15.3098,15.3164,129300.0
2010-02-04 12:40:00,23.26,23.26,23.2,23.2,240700.0,15.3164,15.3164,15.2769,15.2769,240700.0
2010-02-04 12:50:00,23.19,23.22,23.17,23.2,309400.0,15.2703,15.29,15.2571,15.2769,309400.0
2010-02-04 13:00:00,23.19,23.2,23.13,23.13,191600.0,15.2703,15.2769,15.2308,15.2308,191600.0
2010-02-04 13:10:00,23.13,23.17,23.11,23.15,284600.0,15.2308,15.2571,15.2176,15.2439,284600.0
2010-02-04 13:20:00,23.15,23.2,23.1,23.2,171000.0,15.2439,15.2769,15.211,15.2769,171000.0
2010-02-04 13:30:00,23.21,23.25,23.19,23.23,193900.0,15.2835,15.3098,15.2703,15.2966,193900.0
2010-02-04 13:40:00,23.23,23.25,23.2,23.22,286900.0,15.2966,15.3098,15.2769,15.29,286900.0
2010-02-04 13:50:00,23.22,23.29,23.21,23.21,295600.0,15.29,15.3361,15.2835,15.2835,295600.0
2010-02-04 14:00:00,23.22,23.27,23.21,23.24,277700.0,15.29,15.323,15.2835,15.3032,277700.0
2010-02-04 14:10:00,23.25,23.28,23.2,23.23,279000.0,15.3098,15.3295,15.2769,15.2966,279000.0
2010-02-04 14:20:00,23.23,23.28,23.23,23.25,294600.0,15.2966,15.3295,15.2966,15.3098,294600.0
2010-02-04 14:30:00,23.25,23.31,23.25,23.31,237200.0,15.3098,15.3493,15.3098,15.3493,237200.0
2010-02-04 14:40:00,23.32,23.33,23.25,23.33,156100.0,15.3559,15.3625,15.3098,15.3625,156100.0
2010-02-04 14:50:00,23.33,23.33,23.29,23.3,170800.0,15.3625,15.3625,15.3361,15.3427,170800.0
2010-02-04 15:00:00,23.3,23.32,23.22,23.22,174900.0,15.3427,15.3559,15.29,15.29,174900.0
2010-02-04 15:10:00,23.23,23.26,23.21,23.25,341800.0,15.2966,15.3164,15.2835,15.3098,341800.0
2010-02-04 15:20:00,23.25,23.28,23.23,23.26,423000.0,15.3098,15.3295,15.2966,15.3164,423000.0
2010-02-04 15:30:00,23.26,23.26,23.2,23.24,683200.0,15.3164,15.3164,15.2769,15.3032,683200.0
2010-02-04 15:40:00,23.24,23.28,23.19,23.2,425800.0,15.3032,15.3295,15.2703,15.2769,425800.0
2010-02-04 15:50:00,23.2,23.2,23.13,23.13,760800.0,15.2769,15.2769,15.2308,15.2308,760800.0
2010-02-05 09:30:00,23.31,23.35,23.25,23.32,518500.0,15.3493,15.3756,15.3098,15.3559,518500.0
2010-02-05 09:40:00,23.31,23.39,23.27,23.36,730900.0,15.3493,15.402,15.323,15.3822,730900.0
2010-02-05 09:50:00,23.37,23.38,23.17,23.19,597200.0,15.3888,15.3954,15.2571,15.2703,597200.0
2010-02-05 10:00:00,23.19,23.3,23.19,23.22,257100.0,15.2703,15.3427,15.2703,15.29,257100.0
2010-02-05 10:10:00,23.22,23.32,23.18,23.32,351300.0,15.29,15.3559,15.2637,15.3559,351300.0
2010-02-05 10:20:00,23.33,23.42,23.32,23.41,524300.0,15.3625,15.4217,15.3559,15.4151,524300.0
2010-02-05 10:30:00,23.42,23.55,23.41,23.52,500700.0,15.4217,15.5073,15.4151,15.4876,500700.0
2010-02-05 10:40:00,23.51,23.59,23.51,23.59,386400.0,15.481,15.5337,15.481,15.5337,386400.0
2010-02-05 10:50:00,23.59,23.64,23.53,23.54,380600.0,15.5337,15.5666,15.4942,15.5008,380600.0
2010-02-05 11:00:00,23.54,23.56,23.48,23.54,328900.0,15.5008,15.5139,15.4612,15.5008,328900.0
2010-02-05 11:10:00,23.54,23.6,23.51,23.58,339100.0,15.5008,15.5403,15.481,15.5271,339100.0
2010-02-05 11:20:00,23.58,23.6,23.53,23.53,306900.0,15.5271,15.5403,15.4942,15.4942,306900.0
2010-02-05 11:30:00,23.52,23.57,23.46,23.48,337900.0,15.4876,15.5205,15.4481,15.4612,337900.0
2010-02-05 11:40:00,23.47,23.49,23.38,23.49,473400.0,15.4547,15.4678,15.3954,15.4678,473400.0
2010-02-05 11:50:00,23.49,23.51,23.4,23.42,280100.0,15.4678,15.481,15.4086,15.4217,280100.0
2010-02-05 12:00:00,23.43,23.56,23.42,23.55,225900.0,15.4283,15.5139,15.4217,15.5073,225900.0
2010-02-05 12:10:00,23.56,23.59,23.52,23.57,184600.0,15.5139,15.5337,15.4876,15.5205,184600.0
2010-02-05 12:20:00,23.58,23.6,23.58,23.59,257900.0,15.5271,15.5403,15.5271,15.5337,257900.0
2010-02-05 12:30:00,23.59,23.63,23.59,23.6,295300.0,15.5337,15.56,15.5337,15.5403,295300.0
2010-02-05 12:40:00,23.6,23.66,23.57,23.65,284400.0,15.5403,15.5798,15.5205,15.5732,284400.0
2010-02-05 12:50:00,23.65,23.66,23.57,23.64,258500.0,15.5732,15.5798,15.5205,15.5666,258500.0
2010-02-05 13:00:00,23.64,23.64,23.59,23.59,283100.0,15.5666,15.5666,15.5337,15.5337,283100.0
2010-02-05 13:10:00,23.59,23.59,23.54,23.55,179000.0,15.5337,15.5337,15.5008,15.5073,179000.0
2010-02-05 13:20:00,23.54,23.54,23.41,23.43,268800.0,15.5008,15.5008,15.4151,15.4283,268800.0
2010-02-05 13:30:00,23.44,23.47,23.41,23.42,284600.0,15.4349,15.4547,15.4151,15.4217,284600.0
2010-02-05 13:40:00,23.43,23.43,23.33,23.38,211400.0,15.4283,15.4283,15.3625,15.3954,211400.0
2010-02-05 13:50:00,23.37,23.43,23.33,23.4,279200.0,15.3888,15.4283,15.3625,15.4086,279200.0
2010-02-05 14:00:00,23.4,23.42,23.36,23.38,184200.0,15.4086,15.4217,15.3822,15.3954,184200.0
2010-02-05 14:10:00,23.38,23.45,23.35,23.44,146100.0,15.3954,15.4415,15.3756,15.4349,146100.0
2010-02-05 14:20:00,23.44,23.46,23.4,23.46,224600.0,15.4349,15.4481,15.4086,15.4481,224600.0
2010-02-05 14:30:00,23.45,23.48,23.44,23.46,319300.0,15.4415,15.4612,15.4349,15.4481,319300.0
2010-02-05 14:40:00,23.46,23.46,23.37,23.46,276900.0,15.4481,15.4481,15.3888,15.4481,276900.0
2010-02-05 14:50:00,23.46,23.49,23.41,23.43,273600.0,15.4481,15.4678,15.4151,15.4283,273600.0
2010-02-05 15:00:00,23.44,23.76,23.44,23.69,659200.0,15.4349,15.6456,15.4349,15.5995,659200.0
2010-02-05 15:10:00,23.68,23.79,23.61,23.7,439200.0,15.5929,15.6654,15.5468,15.6061,439200.0
2010-02-05 15:20:00,23.71,23.86,23.71,23.75,577400.0,15.6127,15.7115,15.6127,15.639,577400.0
2010-02-05 15:30:00,23.76,23.88,23.74,23.76,710800.0,15.6456,15.7246,15.6324,15.6456,710800.0
2010-02-05 15:40:00,23.76,23.78,23.62,23.64,569600.0,15.6456,15.6588,15.5534,15.5666,569600.0
2010-02-05 15:50:00,23.64,23.75,23.62,23.71,862200.0,15.5666,15.639,15.5534,15.6127,862200.0
2010-02-08 09:30:00,23.77,23.9,23.67,23.75,618900.0,15.6522,15.7378,15.5864,15.639,618900.0
2010-02-08 09:40:00,23.74,23.79,23.65,23.66,699300.0,15.6324,15.6654,15.5732,15.5798,699300.0
2010-02-08 09:50:00,23.65,23.71,23.59,23.67,452400.0,15.5732,15.6127,15.5337,15.5864,452400.0
2010-02-08 10:00:00,23.67,23.74,23.63,23.66,345600.0,15.5864,15.6324,15.56,15.5798,345600.0
2010-02-08 10:10:00,23.66,23.76,23.66,23.7,257600.0,15.5798,15.6456,15.5798,15.6061,257600.0
2010-02-08 10:20:00,23.7,23.74,23.64,23.71,453100.0,15.6061,15.6324,15.5666,15.6127,453100.0
2010-02-08 10:30:00,23.72,23.72,23.66,23.66,237000.0,15.6193,15.6193,15.5798,15.5798,237000.0
2010-02-08 10:40:00,23.67,23.74,23.66,23.72,152600.0,15.5864,15.6324,15.5798,15.6193,152600.0
2010-02-08 10:50:00,23.72,23.75,23.71,23.72,228000.0,15.6193,15.639,15.6127,15.6193,228000.0
2010-02-08 11:00:00,23.72,23.78,23.71,23.77,330600.0,15.6193,15.6588,15.6127,15.6522,330600.0
2010-02-08 11:10:00,23.77,23.77,23.71,23.73,94700.0,15.6522,15.6522,15.6127,15.6259,94700.0
2010-02-08 11:20:00,23.74,23.77,23.73,23.74,162300.0,15.6324,15.6522,15.6259,15.6324,162300.0
2010-02-08 11:30:00,23.73,23.75,23.72,23.72,157700.0,15.6259,15.639,15.6193,15.6193,157700.0
2010-02-08 11:40:00,23.73,23.75,23.71,23.73,189300.0,15.6259,15.639,15.6127,15.6259,189300.0
2010-02-08 11:50:00,23.74,23.75,23.7,23.72,171600.0,15.6324,15.639,15.6061,15.6193,171600.0
2010-02-08 12:00:00,23.72,23.73,23.69,23.7,220100.0,15.6193,15.6259,15.5995,15.6061,220100.0
2010-02-08 12:10:00,23.7,23.8,23.68,23.79,348400.0,15.6061,15.672,15.5929,15.6654,348400.0
2010-02-08 12:20:00,23.8,23.83,23.79,23.83,306200.0,15.672,15.6917,15.6654,15.6917,306200.0
2010-02-08 12:30:00,23.84,23.84,23.81,23.84,185700.0,15.6983,15.6983,15.6785,15.6983,185700.0
2010-02-08 12:40:00,23.84,23.85,23.82,23.83,180300.0,15.6983,15.7049,15.6851,15.6917,180300.0
2010-02-08 12:50:00,23.83,23.87,23.82,23.84,176100.0,15.6917,15.7181,15.6851,15.6983,176100.0
2010-02-08 13:00:00,23.84,23.86,23.82,23.84,190200.0,15.6983,15.7115,15.6851,15.6983,190200.0
2010-02-08 13:10:00,23.84,23.86,23.76,23.78,204700.0,15.6983,15.7115,15.6456,15.6588,204700.0
2010-02-08 13:20:00,23.79,23.83,23.77,23.83,94300.0,15.6654,15.6917,15.6522,15.6917,94300.0
2010-02-08 13:30:00,23.83,23.83,23.8,23.8,97700.0,15.6917,15.6917,15.672,15.672,97700.0
2010-02-08 13:40:00,23.8,23.81,23.73,23.76,207900.0,15.672,15.6785,15.6259,15.6456,207900.0
2010-02-08 13:50:00,23.76,23.79,23.75,23.76,124500.0,15.6456,15.6654,15.639,15.6456,124500.0
2010-02-08 14:00:00,23.77,23.78,23.75,23.75,85900.0,15.6522,15.6588,15.639,15.639,85900.0
2010-02-08 14:10:00,23.75,23.77,23.75,23.75,28900.0,15.639,15.6522,15.639,15.639,28900.0
2010-02-08 14:20:00,23.75,23.76,23.75,23.75,12400.0,15.639,15.6456,15.639,15.639,12400.0
2010-02-08 14:30:00,23.75,23.76,23.75,23.75,109200.0,15.639,15.6456,15.639,15.639,109200.0
2010-02-08 14:40:00,23.75,23.77,23.72,23.73,172600.0,15.639,15.6522,15.6193,15.6259,172600.0
2010-02-08 14:50:00,23.73,23.76,23.73,23.73,89700.0,15.6259,15.6456,15.6259,15.6259,89700.0
2010-02-08 15:00:00,23.74,23.75,23.7,23.72,368100.0,15.6324,15.639,15.6061,15.6193,368100.0
2010-02-08 15:10:00,23.72,23.72,23.65,23.65,226000.0,15.6193,15.6193,15.5732,15.5732,226000.0
2010-02-08 15:20:00,23.65,23.68,23.6,23.65,201500.0,15.5732,15.5929,15.5403,15.5732,201500.0
2010-02-08 15:30:00,23.66,23.67,23.63,23.64,113400.0,15.5798,15.5864,15.56,15.5666,113400.0
2010-02-08 15:40:00,23.64,23.67,23.58,23.59,298800.0,15.5666,15.5864,15.5271,15.5337,298800.0
2010-02-08 15:50:00,23.59,23.59,23.48,23.5,525300.0,15.5337,15.5337,15.4612,15.4744,525300.0
2010-02-09 09:30:00,23.81,23.89,23.71,23.71,431400.0,15.6785,15.7312,15.6127,15.6127,431400.0
2010-02-09 09:40:00,23.72,23.76,23.69,23.71,281900.0,15.6193,15.6456,15.5995,15.6127,281900.0
2010-02-09 09:50:00,23.72,23.75,23.67,23.68,165800.0,15.6193,15.639,15.5864,15.5929,165800.0
2010-02-09 10:00:00,23.68,23.72,23.64,23.69,205800.0,15.5929,15.6193,15.5666,15.5995,205800.0
2010-02-09 10:10:00,23.7,23.8,23.7,23.77,93300.0,15.6061,15.672,15.6061,15.6522,93300.0
2010-02-09 10:20:00,23.76,23.77,23.73,23.74,80400.0,15.6456,15.6522,15.6259,15.6324,80400.0
2010-02-09 10:30:00,23.74,23.77,23.71,23.72,102400.0,15.6324,15.6522,15.6127,15.6193,102400.0
2010-02-09 10:40:00,23.72,23.75,23.71,23.73,131100.0,15.6193,15.639,15.6127,15.6259,131100.0
2010-02-09 10:50:00,23.73,23.75,23.69,23.69,79400.0,15.6259,15.639,15.5995,15.5995,79400.0
2010-02-09 11:00:00,23.69,23.69,23.59,23.61,246100.0,15.5995,15.5995,15.5337,15.5468,246100.0
2010-02-09 11:10:00,23.61,23.68,23.58,23.68,197700.0,15.5468,15.5929,15.5271,15.5929,197700.0
2010-02-09 11:20:00,23.68,23.72,23.68,23.69,158600.0,15.5929,15.6193,15.5929,15.5995,158600.0
2010-02-09 11:30:00,23.69,23.88,23.65,23.87,413000.0,15.5995,15.7246,15.5732,15.7181,413000.0
2010-02-09 11:40:00,23.87,23.89,23.82,23.89,333100.0,15.7181,15.7312,15.6851,15.7312,333100.0
2010-02-09 11:50:00,23.89,23.96,23.88,23.92,288700.0,15.7312,15.7773,15.7246,15.751,288700.0
2010-02-09 12:00:00,23.92,23.97,23.9,23.97,179400.0,15.751,15.7839,15.7378,15.7839,179400.0
2010-02-09 12:10:00,23.97,24.0,23.97,23.99,289900.0,15.7839,15.8037,15.7839,15.7971,289900.0
2010-02-09 12:20:00,23.98,23.99,23.94,23.96,160500.0,15.7905,15.7971,15.7641,15.7773,160500.0
2010-02-09 12:30:00,23.96,23.98,23.94,23.94,98600.0,15.7773,15.7905,15.7641,15.7641,98600.0
2010-02-09 12:40:00,23.94,23.96,23.83,23.84,515800.0,15.7641,15.7773,15.6917,15.6983,515800.0
2010-02-09 12:50:00,23.84,23.93,23.82,23.93,229600.0,15.6983,15.7576,15.6851,15.7576,229600.0
2010-02-09 13:00:00,23.93,23.98,23.93,23.96,314100.0,15.7576,15.7905,15.7576,15.7773,314100.0
2010-02-09 13:10:00,23.95,23.98,23.94,23.94,131900.0,15.7707,15.7905,15.7641,15.7641,131900.0
2010-02-09 13:20:00,23.94,23.98,23.93,23.94,138700.0,15.7641,15.7905,15.7576,15.7641,138700.0
2010-02-09 13:30:00,23.94,23.96,23.92,23.95,177500.0,15.7641,15.7773,15.751,15.7707,177500.0
2010-02-09 13:40:00,23.95,23.96,23.91,23.96,181800.0,15.7707,15.7773,15.7444,15.7773,181800.0
2010-02-09 13:50:00,23.97,23.98,23.96,23.96,158300.0,15.7839,15.7905,15.7773,15.7773,158300.0
2010-02-09 14:00:00,23.97,23.98,23.9,23.9,158800.0,15.7839,15.7905,15.7378,15.7378,158800.0
2010-02-09 14:10:00,23.9,23.92,23.87,23.89,147300.0,15.7378,15.751,15.7181,15.7312,147300.0
2010-02-09 14:20:00,23.89,23.93,23.89,23.93,41500.0,15.7312,15.7576,15.7312,15.7576,41500.0
2010-02-09 14:30:00,23.93,23.97,23.93,23.93,79900.0,15.7576,15.7839,15.7576,15.7576,79900.0
2010-02-09 14:40:00,23.93,23.97,23.92,23.93,154900.0,15.7576,15.7839,15.751,15.7576,154900.0
2010-02-09 14:50:00,23.93,23.95,23.9,23.91,199800.0,15.7576,15.7707,15.7378,15.7444,199800.0
2010-02-09 15:00:00,23.91,23.93,23.89,23.92,187500.0,15.7444,15.7576,15.7312,15.751,187500.0
2010-02-09 15:10:00,23.91,23.97,23.9,23.96,196600.0,15.7444,15.7839,15.7378,15.7773,196600.0
2010-02-09 15:20:00,23.96,23.99,23.96,23.98,259800.0,15.7773,15.7971,15.7773,15.7905,259800.0
2010-02-09 15:30:00,23.99,23.99,23.97,23.99,88700.0,15.7971,15.7971,15.7839,15.7971,88700.0
2010-02-09 15:40:00,23.99,23.99,23.93,23.94,188300.0,15.7971,15.7971,15.7576,15.7641,188300.0
2010-02-09 15:50:00,23.94,23.95,23.89,23.9,307500.0,15.7641,15.7707,15.7312,15.7378,307500.0
2010-02-10 09:30:00,23.86,23.98,23.81,23.85,341200.0,15.7115,15.7905,15.6785,15.7049,341200.0
2010-02-10 09:40:00,23.85,23.88,23.79,23.86,331000.0,15.7049,15.7246,15.6654,15.7115,331000.0
2010-02-10 09:50:00,23.86,23.87,23.78,23.83,257000.0,15.7115,15.7181,15.6588,15.6917,257000.0
2010-02-10 10:00:00,23.84,23.84,23.66,23.69,310200.0,15.6983,15.6983,15.5798,15.5995,310200.0
2010-02-10 10:10:00,23.69,23.72,23.66,23.71,192500.0,15.5995,15.6193,15.5798,15.6127,192500.0
2010-02-10 10:20:00,23.7,23.73,23.63,23.7,213400.0,15.6061,15.6259,15.56,15.6061,213400.0
2010-02-10 10:30:00,23.7,23.7,23.65,23.69,152500.0,15.6061,15.6061,15.5732,15.5995,152500.0
2010-02-10 10:40:00,23.69,23.75,23.68,23.71,167500.0,15.5995,15.639,15.5929,15.6127,167500.0
2010-02-10 10:50:00,23.71,23.77,23.7,23.72,147700.0,15.6127,15.6522,15.6061,15.6193,147700.0
2010-02-10 11:00:00,23.72,23.73,23.65,23.73,116100.0,15.6193,15.6259,15.5732,15.6259,116100.0
2010-02-10 11:10:00,23.73,23.75,23.7,23.7,148300.0,15.6259,15.639,15.6061,15.6061,148300.0
2010-02-10 11:20:00,23.7,23.74,23.68,23.73,72600.0,15.6061,15.6324,15.5929,15.6259,72600.0
2010-02-10 11:30:00,23.74,23.75,23.73,23.73,176100.0,15.6324,15.639,15.6259,15.6259,176100.0
2010-02-10 11:40:00,23.73,23.74,23.72,23.72,148900.0,15.6259,15.6324,15.6193,15.6193,148900.0
2010-02-10 11:50:00,23.72,23.75,23.71,23.75,162000.0,15.6193,15.639,15.6127,15.639,162000.0
2010-02-10 12:00:00,23.74,23.8,23.72,23.8,145300.0,15.6324,15.672,15.6193,15.672,145300.0
2010-02-10 12:10:00,23.79,23.81,23.78,23.8,103700.0,15.6654,15.6785,15.6588,15.672,103700.0
2010-02-10 12:20:00,23.81,23.9,23.81,23.88,218800.0,15.6785,15.7378,15.6785,15.7246,218800.0
2010-02-10 12:30:00,23.89,23.93,23.88,23.89,162200.0,15.7312,15.7576,15.7246,15.7312,162200.0
2010-02-10 12:40:00,23.89,23.92,23.89,23.91,86600.0,15.7312,15.751,15.7312,15.7444,86600.0
2010-02-10 12:50:00,23.9,23.91,23.88,23.89,53200.0,15.7378,15.7444,15.7246,15.7312,53200.0
2010-02-10 13:00:00,23.9,23.93,23.87,23.92,140800.0,15.7378,15.7576,15.7181,15.751,140800.0
2010-02-10 13:10:00,23.92,23.96,23.91,23.95,187900.0,15.751,15.7773,15.7444,15.7707,187900.0
2010-02-10 13:20:00,23.96,24.0,23.95,23.99,160700.0,15.7773,15.8037,15.7707,15.7971,160700.0
2010-02-10 13:30:00,23.99,23.99,23.94,23.94,150800.0,15.7971,15.7971,15.7641,15.7641,150800.0
2010-02-10 13:40:00,23.95,23.95,23.93,23.93,114600.0,15.7707,15.7707,15.7576,15.7576,114600.0
2010-02-10 13:50:00,23.94,23.95,23.91,23.92,127500.0,15.7641,15.7707,15.7444,15.751,127500.0
2010-02-10 14:00:00,23.93,23.94,23.91,23.93,94500.0,15.7576,15.7641,15.7444,15.7576,94500.0
2010-02-10 14:10:00,23.92,23.92,23.88,23.9,81800.0,15.751,15.751,15.7246,15.7378,81800.0
2010-02-10 14:20:00,23.9,23.9,23.88,23.89,104100.0,15.7378,15.7378,15.7246,15.7312,104100.0
2010-02-10 14:30:00,23.89,23.89,23.83,23.86,94400.0,15.7312,15.7312,15.6917,15.7115,94400.0
2010-02-10 14:40:00,23.86,23.86,23.82,23.85,97500.0,15.7115,15.7115,15.6851,15.7049,97500.0
2010-02-10 14:50:00,23.84,23.88,23.83,23.86,121900.0,15.6983,15.7246,15.6917,15.7115,121900.0
2010-02-10 15:00:00,23.87,23.9,23.87,23.88,74900.0,15.7181,15.7378,15.7181,15.7246,74900.0
2010-02-10 15:10:00,23.88,23.92,23.85,23.86,90900.0,15.7246,15.751,15.7049,15.7115,90900.0
2010-02-10 15:20:00,23.86,23.89,23.85,23.88,105200.0,15.7115,15.7312,15.7049,15.7246,105200.0
2010-02-10 15:30:00,23.87,23.87,23.79,23.81,283700.0,15.7181,15.7181,15.6654,15.6785,283700.0
2010-02-10 15:40:00,23.8,23.85,23.77,23.78,299800.0,15.672,15.7049,15.6522,15.6588,299800.0
2010-02-10 15:50:00,23.78,23.78,23.73,23.74,382400.0,15.6588,15.6588,15.6259,15.6324,382400.0
2010-02-11 09:30:00,23.67,23.73,23.6,23.69,184100.0,15.5864,15.6259,15.5403,15.5995,184100.0
2010-02-11 09:40:00,23.68,23.68,23.54,23.61,297400.0,15.5929,15.5929,15.5008,15.5468,297400.0
2010-02-11 09:50:00,23.61,23.69,23.58,23.68,220100.0,15.5468,15.5995,15.5271,15.5929,220100.0
2010-02-11 10:00:00,23.68,23.69,23.6,23.67,201200.0,15.5929,15.5995,15.5403,15.5864,201200.0
2010-02-11 10:10:00,23.68,23.8,23.68,23.74,175700.0,15.5929,15.672,15.5929,15.6324,175700.0
2010-02-11 10:20:00,23.74,23.77,23.69,23.76,79600.0,15.6324,15.6522,15.5995,15.6456,79600.0
2010-02-11 10:30:00,23.75,23.75,23.67,23.74,111300.0,15.639,15.639,15.5864,15.6324,111300.0
2010-02-11 10:40:00,23.74,23.77,23.71,23.73,62400.0,15.6324,15.6522,15.6127,15.6259,62400.0
2010-02-11 10:50:00,23.74,23.74,23.66,23.67,90300.0,15.6324,15.6324,15.5798,15.5864,90300.0
2010-02-11 11:00:00,23.67,23.71,23.66,23.69,102500.0,15.5864,15.6127,15.5798,15.5995,102500.0
2010-02-11 11:10:00,23.7,23.8,23.7,23.76,113000.0,15.6061,15.672,15.6061,15.6456,113000.0
2010-02-11 11:20:00,23.77,23.93,23.77,23.92,163100.0,15.6522,15.7576,15.6522,15.751,163100.0
2010-02-11 11:30:00,23.93,23.94,23.88,23.91,92000.0,15.7576,15.7641,15.7246,15.7444,92000.0
2010-02-11 11:40:00,23.9,23.99,23.9,23.97,165000.0,15.7378,15.7971,15.7378,15.7839,165000.0
2010-02-11 11:50:00,23.98,23.99,23.92,23.93,183700.0,15.7905,15.7971,15.751,15.7576,183700.0
2010-02-11 12:00:00,23.94,23.97,23.94,23.95,96800.0,15.7641,15.7839,15.7641,15.7707,96800.0
2010-02-11 12:10:00,23.95,23.97,23.93,23.96,86600.0,15.7707,15.7839,15.7576,15.7773,86600.0
2010-02-11 12:20:00,23.95,23.96,23.9,23.94,55500.0,15.7707,15.7773,15.7378,15.7641,55500.0
2010-02-11 12:30:00,23.94,23.94,23.89,23.9,86300.0,15.7641,15.7641,15.7312,15.7378,86300.0
2010-02-11 12:40:00,23.91,23.94,23.9,23.92,51100.0,15.7444,15.7641,15.7378,15.751,51100.0
2010-02-11 12:50:00,23.92,23.94,23.91,23.91,69100.0,15.751,15.7641,15.7444,15.7444,69100.0
2010-02-11 13:00:00,23.9,23.9,23.86,23.89,96300.0,15.7378,15.7378,15.7115,15.7312,96300.0
2010-02-11 13:10:00,23.89,23.9,23.89,23.89,107900.0,15.7312,15.7378,15.7312,15.7312,107900.0
2010-02-11 13:20:00,23.89,23.92,23.89,23.91,180200.0,15.7312,15.751,15.7312,15.7444,180200.0
2010-02-11 13:30:00,23.92,23.93,23.91,23.91,224300.0,15.751,15.7576,15.7444,15.7444,224300.0
2010-02-11 13:40:00,23.91,23.92,23.87,23.87,148100.0,15.7444,15.751,15.7181,15.7181,148100.0
2010-02-11 13:50:00,23.88,23.9,23.86,23.86,134500.0,15.7246,15.7378,15.7115,15.7115,134500.0
2010-02-11 14:00:00,23.86,23.89,23.86,23.88,130000.0,15.7115,15.7312,15.7115,15.7246,130000.0
2010-02-11 14:10:00,23.87,23.93,23.85,23.92,246100.0,15.7181,15.7576,15.7049,15.751,246100.0
2010-02-11 14:20:00,23.92,23.98,23.9,23.98,391400.0,15.751,15.7905,15.7378,15.7905,391400.0
2010-02-11 14:30:00,23.97,23.97,23.94,23.95,113700.0,15.7839,15.7839,15.7641,15.7707,113700.0
2010-02-11 14:40:00,23.95,23.97,23.94,23.94,93900.0,15.7707,15.7839,15.7641,15.7641,93900.0
2010-02-11 14:50:00,23.95,23.96,23.9,23.92,156100.0,15.7707,15.7773,15.7378,15.751,156100.0
2010-02-11 15:00:00,23.93,23.96,23.92,23.95,59900.0,15.7576,15.7773,15.751,15.7707,59900.0
2010-02-11 15:10:00,23.95,23.97,23.92,23.92,45900.0,15.7707,15.7839,15.751,15.751,45900.0
2010-02-11 15:20:00,23.92,23.93,23.9,23.9,162000.0,15.751,15.7576,15.7378,15.7378,162000.0
2010-02-11 15:30:00,23.9,23.93,23.88,23.89,82900.0,15.7378,15.7576,15.7246,15.7312,82900.0
2010-02-11 15:40:00,23.89,23.91,23.83,23.84,197900.0,15.7312,15.7444,15.6917,15.6983,197900.0
2010-02-11 15:50:00,23.83,23.94,23.83,23.92,384100.0,15.6917,15.7641,15.6917,15.751,384100.0
2010-02-12 09:30:00,23.72,23.72,23.54,23.57,252500.0,15.6193,15.6193,15.5008,15.5205,252500.0
2010-02-12 09:40:00,23.57,23.62,23.52,23.54,211400.0,15.5205,15.5534,15.4876,15.5008,211400.0
2010-02-12 09:50:00,23.54,23.62,23.51,23.6,227000.0,15.5008,15.5534,15.481,15.5403,227000.0
2010-02-12 10:00:00,23.6,23.63,23.52,23.63,198900.0,15.5403,15.56,15.4876,15.56,198900.0
2010-02-12 10:10:00,23.62,23.64,23.59,23.59,312600.0,15.5534,15.5666,15.5337,15.5337,312600.0
2010-02-12 10:20:00,23.58,23.66,23.57,23.65,162700.0,15.5271,15.5798,15.5205,15.5732,162700.0
2010-02-12 10:30:00,23.66,23.68,23.51,23.52,364400.0,15.5798,15.5929,15.481,15.4876,364400.0
2010-02-12 10:40:00,23.53,23.63,23.53,23.62,147500.0,15.4942,15.56,15.4942,15.5534,147500.0
2010-02-12 10:50:00,23.63,23.66,23.61,23.63,129300.0,15.56,15.5798,15.5468,15.56,129300.0
2010-02-12 11:00:00,23.62,23.63,23.58,23.62,128800.0,15.5534,15.56,15.5271,15.5534,128800.0
2010-02-12 11:10:00,23.61,23.64,23.59,23.62,56600.0,15.5468,15.5666,15.5337,15.5534,56600.0
2010-02-12 11:20:00,23.62,23.67,23.61,23.63,158600.0,15.5534,15.5864,15.5468,15.56,158600.0
2010-02-12 11:30:00,23.64,23.65,23.62,23.64,49400.0,15.5666,15.5732,15.5534,15.5666,49400.0
2010-02-12 11:40:00,23.64,23.65,23.63,23.64,83200.0,15.5666,15.5732,15.56,15.5666,83200.0
2010-02-12 11:50:00,23.63,23.64,23.62,23.64,54000.0,15.56,15.5666,15.5534,15.5666,54000.0
2010-02-12 12:00:00,23.64,23.68,23.62,23.67,58200.0,15.5666,15.5929,15.5534,15.5864,58200.0
2010-02-12 12:10:00,23.68,23.79,23.67,23.75,277000.0,15.5929,15.6654,15.5864,15.639,277000.0
2010-02-12 12:20:00,23.75,23.78,23.71,23.71,130500.0,15.639,15.6588,15.6127,15.6127,130500.0
2010-02-12 12:30:00,23.71,23.71,23.69,23.7,129100.0,15.6127,15.6127,15.5995,15.6061,129100.0
2010-02-12 12:40:00,23.69,23.74,23.69,23.71,152200.0,15.5995,15.6324,15.5995,15.6127,152200.0
2010-02-12 12:50:00,23.71,23.71,23.67,23.7,194600.0,15.6127,15.6127,15.5864,15.6061,194600.0
2010-02-12 13:00:00,23.7,23.7,23.68,23.7,124200.0,15.6061,15.6061,15.5929,15.6061,124200.0
2010-02-12 13:10:00,23.7,23.71,23.61,23.63,165200.0,15.6061,15.6127,15.5468,15.56,165200.0
2010-02-12 13:20:00,23.62,23.63,23.58,23.61,126300.0,15.5534,15.56,15.5271,15.5468,126300.0
2010-02-12 13:30:00,23.61,23.61,23.57,23.6,88400.0,15.5468,15.5468,15.5205,15.5403,88400.0
2010-02-12 13:40:00,23.6,23.66,23.6,23.63,68400.0,15.5403,15.5798,15.5403,15.56,68400.0
2010-02-12 13:50:00,23.64,23.64,23.63,23.63,60800.0,15.5666,15.5666,15.56,15.56,60800.0
2010-02-12 14:00:00,23.63,23.67,23.62,23.66,58500.0,15.56,15.5864,15.5534,15.5798,58500.0
2010-02-12 14:10:00,23.66,23.75,23.66,23.74,89200.0,15.5798,15.639,15.5798,15.6324,89200.0
2010-02-12 14:20:00,23.75,23.78,23.72,23.74,125900.0,15.639,15.6588,15.6193,15.6324,125900.0
2010-02-12 14:30:00,23.74,23.77,23.74,23.76,75200.0,15.6324,15.6522,15.6324,15.6456,75200.0
2010-02-12 14:40:00,23.76,23.78,23.75,23.77,98600.0,15.6456,15.6588,15.639,15.6522,98600.0
2010-02-12 14:50:00,23.77,23.79,23.73,23.75,45900.0,15.6522,15.6654,15.6259,15.639,45900.0
2010-02-12 15:00:00,23.75,23.76,23.68,23.76,286800.0,15.639,15.6456,15.5929,15.6456,286800.0
2010-02-12 15:10:00,23.76,23.77,23.71,23.71,237000.0,15.6456,15.6522,15.6127,15.6127,237000.0
2010-02-12 15:20:00,23.71,23.77,23.7,23.74,219000.0,15.6127,15.6522,15.6061,15.6324,219000.0
2010-02-12 15:30:00,23.75,23.76,23.69,23.72,372100.0,15.639,15.6456,15.5995,15.6193,372100.0
2010-02-12 15:40:00,23.71,23.8,23.71,23.79,166900.0,15.6127,15.672,15.6127,15.6654,166900.0
2010-02-12 15:50:00,23.79,23.79,23.71,23.76,674600.0,15.6654,15.6654,15.6127,15.6456,674600.0
2010-02-16 09:30:00,23.95,23.99,23.92,23.97,194400.0,15.7707,15.7971,15.751,15.7839,194400.0
2010-02-16 09:40:00,23.97,23.98,23.84,23.87,332500.0,15.7839,15.7905,15.6983,15.7181,332500.0
2010-02-16 09:50:00,23.87,23.9,23.86,23.89,229300.0,15.7181,15.7378,15.7115,15.7312,229300.0
2010-02-16 10:00:00,23.89,23.9,23.82,23.82,280500.0,15.7312,15.7378,15.6851,15.6851,280500.0
2010-02-16 10:10:00,23.82,23.86,23.81,23.86,201300.0,15.6851,15.7115,15.6785,15.7115,201300.0
2010-02-16 10:20:00,23.85,23.86,23.81,23.81,187500.0,15.7049,15.7115,15.6785,15.6785,187500.0
2010-02-16 10:30:00,23.81,23.89,23.81,23.87,167200.0,15.6785,15.7312,15.6785,15.7181,167200.0
2010-02-16 10:40:00,23.88,23.92,23.88,23.9,89600.0,15.7246,15.751,15.7246,15.7378,89600.0
2010-02-16 10:50:00,23.89,23.9,23.85,23.88,114600.0,15.7312,15.7378,15.7049,15.7246,114600.0
2010-02-16 11:00:00,23.88,23.92,23.88,23.89,89300.0,15.7246,15.751,15.7246,15.7312,89300.0
2010-02-16 11:10:00,23.89,23.91,23.86,23.91,59600.0,15.7312,15.7444,15.7115,15.7444,59600.0
2010-02-16 11:20:00,23.92,23.92,23.89,23.9,104200.0,15.751,15.751,15.7312,15.7378,104200.0
2010-02-16 11:30:00,23.9,23.93,23.89,23.92,84600.0,15.7378,15.7576,15.7312,15.751,84600.0
2010-02-16 11:40:00,23.92,23.95,23.92,23.94,104100.0,15.751,15.7707,15.751,15.7641,104100.0
2010-02-16 11:50:00,23.94,23.94,23.9,23.92,130200.0,15.7641,15.7641,15.7378,15.751,130200.0
2010-02-16 12:00:00,23.92,23.92,23.89,23.9,167200.0,15.751,15.751,15.7312,15.7378,167200.0
2010-02-16 12:10:00,23.9,23.9,23.87,23.88,74000.0,15.7378,15.7378,15.7181,15.7246,74000.0
2010-02-16 12:20:00,23.87,23.87,23.85,23.85,210000.0,15.7181,15.7181,15.7049,15.7049,210000.0
2010-02-16 12:30:00,23.85,23.85,23.83,23.85,160100.0,15.7049,15.7049,15.6917,15.7049,160100.0
2010-02-16 12:40:00,23.85,23.85,23.8,23.8,130200.0,15.7049,15.7049,15.672,15.672,130200.0
2010-02-16 12:50:00,23.8,23.87,23.8,23.87,122400.0,15.672,15.7181,15.672,15.7181,122400.0
2010-02-16 13:00:00,23.87,23.87,23.85,23.85,121300.0,15.7181,15.7181,15.7049,15.7049,121300.0
2010-02-16 13:10:00,23.86,23.88,23.86,23.88,90300.0,15.7115,15.7246,15.7115,15.7246,90300.0
2010-02-16 13:20:00,23.89,23.89,23.88,23.89,46400.0,15.7312,15.7312,15.7246,15.7312,46400.0
2010-02-16 13:30:00,23.9,23.91,23.84,23.85,144600.0,15.7378,15.7444,15.6983,15.7049,144600.0
2010-02-16 13:40:00,23.86,23.86,23.85,23.86,10000.0,15.7115,15.7115,15.7049,15.7115,10000.0
2010-02-16 13:50:00,23.86,23.87,23.85,23.87,54000.0,15.7115,15.7181,15.7049,15.7181,54000.0
2010-02-16 14:00:00,23.87,23.89,23.86,23.87,113200.0,15.7181,15.7312,15.7115,15.7181,113200.0
2010-02-16 14:10:00,23.87,23.92,23.87,23.91,235100.0,15.7181,15.751,15.7181,15.7444,235100.0
2010-02-16 14:20:00,23.91,23.94,23.91,23.91,309800.0,15.7444,15.7641,15.7444,15.7444,309800.0
2010-02-16 14:30:00,23.92,23.92,23.89,23.89,63900.0,15.751,15.751,15.7312,15.7312,63900.0
2010-02-16 14:40:00,23.88,23.92,23.88,23.92,61700.0,15.7246,15.751,15.7246,15.751,61700.0
2010-02-16 14:50:00,23.92,23.94,23.91,23.92,209100.0,15.751,15.7641,15.7444,15.751,209100.0
2010-02-16 15:00:00,23.92,23.93,23.92,23.93,31400.0,15.751,15.7576,15.751,15.7576,31400.0
2010-02-16 15:10:00,23.93,23.93,23.91,23.92,31300.0,15.7576,15.7576,15.7444,15.751,31300.0
2010-02-16 15:20:00,23.92,23.93,23.9,23.91,169400.0,15.751,15.7576,15.7378,15.7444,169400.0
2010-02-16 15:30:00,23.92,23.96,23.92,23.96,107300.0,15.751,15.7773,15.751,15.7773,107300.0
2010-02-16 15:40:00,23.95,23.98,23.95,23.97,277300.0,15.7707,15.7905,15.7707,15.7839,277300.0
2010-02-16 15:50:00,23.97,23.99,23.94,23.99,503600.0,15.7839,15.7971,15.7641,15.7971,503600.0
2010-02-17 09:30:00,23.98,23.99,23.9,23.9,319200.0,15.7905,15.7971,15.7378,15.7378,319200.0
2010-02-17 09:40:00,23.9,23.9,23.74,23.85,597300.0,15.7378,15.7378,15.6324,15.7049,597300.0
2010-02-17 09:50:00,23.85,23.86,23.81,23.81,337000.0,15.7049,15.7115,15.6785,15.6785,337000.0
2010-02-17 10:00:00,23.81,23.87,23.79,23.87,229400.0,15.6785,15.7181,15.6654,15.7181,229400.0
2010-02-17 10:10:00,23.88,23.9,23.86,23.89,187300.0,15.7246,15.7378,15.7115,15.7312,187300.0
2010-02-17 10:20:00,23.89,23.9,23.87,23.89,290400.0,15.7312,15.7378,15.7181,15.7312,290400.0
2010-02-17 10:30:00,23.9,23.96,23.89,23.96,312900.0,15.7378,15.7773,15.7312,15.7773,312900.0
2010-02-17 10:40:00,23.96,23.96,23.91,23.93,227500.0,15.7773,15.7773,15.7444,15.7576,227500.0
2010-02-17 10:50:00,23.93,23.99,23.93,23.98,185800.0,15.7576,15.7971,15.7576,15.7905,185800.0
2010-02-17 11:00:00,23.97,23.97,23.93,23.93,167900.0,15.7839,15.7839,15.7576,15.7576,167900.0
2010-02-17 11:10:00,23.93,23.97,23.93,23.97,121400.0,15.7576,15.7839,15.7576,15.7839,121400.0
2010-02-17 11:20:00,23.98,23.98,23.94,23.95,109300.0,15.7905,15.7905,15.7641,15.7707,109300.0
2010-02-17 11:30:00,23.95,23.98,23.94,23.98,168600.0,15.7707,15.7905,15.7641,15.7905,168600.0
2010-02-17 11:40:00,23.99,23.99,23.98,23.99,64300.0,15.7971,15.7971,15.7905,15.7971,64300.0
2010-02-17 11:50:00,23.98,24.0,23.98,23.98,62900.0,15.7905,15.8037,15.7905,15.7905,62900.0
2010-02-17 12:00:00,23.98,23.99,23.98,23.99,86800.0,15.7905,15.7971,15.7905,15.7971,86800.0
2010-02-17 12:10:00,23.99,24.0,23.98,23.99,91000.0,15.7971,15.8037,15.7905,15.7971,91000.0
2010-02-17 12:20:00,23.99,24.0,23.98,24.0,53000.0,15.7971,15.8037,15.7905,15.8037,53000.0
2010-02-17 12:30:00,23.99,24.0,23.99,23.99,9700.0,15.7971,15.8037,15.7971,15.7971,9700.0
2010-02-17 12:40:00,23.99,24.0,23.99,24.0,64900.0,15.7971,15.8037,15.7971,15.8037,64900.0
2010-02-17 12:50:00,23.99,23.99,23.97,23.98,60700.0,15.7971,15.7971,15.7839,15.7905,60700.0
2010-02-17 13:00:00,23.98,23.99,23.97,23.98,87600.0,15.7905,15.7971,15.7839,15.7905,87600.0
2010-02-17 13:10:00,23.98,23.98,23.96,23.98,30000.0,15.7905,15.7905,15.7773,15.7905,30000.0
2010-02-17 13:20:00,23.98,23.99,23.97,23.98,58400.0,15.7905,15.7971,15.7839,15.7905,58400.0
2010-02-17 13:30:00,23.98,23.98,23.96,23.98,43800.0,15.7905,15.7905,15.7773,15.7905,43800.0
2010-02-17 13:40:00,23.98,23.98,23.97,23.97,21200.0,15.7905,15.7905,15.7839,15.7839,21200.0
2010-02-17 13:50:00,23.97,23.98,23.97,23.97,232300.0,15.7839,15.7905,15.7839,15.7839,232300.0
2010-02-17 14:00:00,23.98,23.99,23.95,23.99,339000.0,15.7905,15.7971,15.7707,15.7971,339000.0
2010-02-17 14:10:00,23.98,23.99,23.96,23.97,157600.0,15.7905,15.7971,15.7773,15.7839,157600.0
2010-02-17 14:20:00,23.97,23.98,23.93,23.98,236600.0,15.7839,15.7905,15.7576,15.7905,236600.0
2010-02-17 14:30:00,23.98,23.98,23.97,23.98,61000.0,15.7905,15.7905,15.7839,15.7905,61000.0
2010-02-17 14:40:00,23.98,23.98,23.95,23.95,167800.0,15.7905,15.7905,15.7707,15.7707,167800.0
2010-02-17 14:50:00,23.95,23.98,23.95,23.98,118800.0,15.7707,15.7905,15.7707,15.7905,118800.0
2010-02-17 15:00:00,23.98,23.99,23.97,23.99,78400.0,15.7905,15.7971,15.7839,15.7971,78400.0
2010-02-17 15:10:00,23.99,24.0,23.98,23.99,79900.0,15.7971,15.8037,15.7905,15.7971,79900.0
2010-02-17 15:20:00,23.99,24.06,23.98,24.04,472500.0,15.7971,15.8432,15.7905,15.83,472500.0
2010-02-17 15:30:00,24.03,24.09,24.03,24.04,184900.0,15.8234,15.8629,15.8234,15.83,184900.0
2010-02-17 15:40:00,24.04,24.06,23.99,24.01,449900.0,15.83,15.8432,15.7971,15.8102,449900.0
2010-02-17 15:50:00,24.01,24.07,24.01,24.07,357400.0,15.8102,15.8497,15.8102,15.8497,357400.0
2010-02-18 09:30:00,24.05,24.08,23.97,23.99,383500.0,15.8366,15.8563,15.7839,15.7971,383500.0
2010-02-18 09:40:00,23.99,24.0,23.91,23.94,220700.0,15.7971,15.8037,15.7444,15.7641,220700.0
2010-02-18 09:50:00,23.94,24.09,23.93,24.08,143800.0,15.7641,15.8629,15.7576,15.8563,143800.0
2010-02-18 10:00:00,24.08,24.19,24.06,24.18,277800.0,15.8563,15.9288,15.8432,15.9222,277800.0
2010-02-18 10:10:00,24.17,24.18,24.13,24.14,183500.0,15.9156,15.9222,15.8893,15.8958,183500.0
2010-02-18 10:20:00,24.14,24.14,24.04,24.07,208400.0,15.8958,15.8958,15.83,15.8497,208400.0
2010-02-18 10:30:00,24.07,24.07,24.04,24.07,120400.0,15.8497,15.8497,15.83,15.8497,120400.0
2010-02-18 10:40:00,24.07,24.12,24.07,24.12,152100.0,15.8497,15.8827,15.8497,15.8827,152100.0
2010-02-18 10:50:00,24.11,24.14,24.09,24.1,147100.0,15.8761,15.8958,15.8629,15.8695,147100.0
2010-02-18 11:00:00,24.1,24.15,24.08,24.15,130500.0,15.8695,15.9024,15.8563,15.9024,130500.0
2010-02-18 11:10:00,24.14,24.17,24.14,24.15,114800.0,15.8958,15.9156,15.8958,15.9024,114800.0
2010-02-18 11:20:00,24.16,24.18,24.13,24.13,140800.0,15.909,15.9222,15.8893,15.8893,140800.0
2010-02-18 11:30:00,24.13,24.15,24.08,24.08,157700.0,15.8893,15.9024,15.8563,15.8563,157700.0
2010-02-18 11:40:00,24.07,24.11,24.07,24.09,41900.0,15.8497,15.8761,15.8497,15.8629,41900.0
2010-02-18 11:50:00,24.1,24.12,24.1,24.12,39800.0,15.8695,15.8827,15.8695,15.8827,39800.0
2010-02-18 12:00:00,24.12,24.15,24.12,24.15,56500.0,15.8827,15.9024,15.8827,15.9024,56500.0
2010-02-18 12:10:00,24.16,24.16,24.13,24.15,83800.0,15.909,15.909,15.8893,15.9024,83800.0
2010-02-18 12:20:00,24.15,24.16,24.11,24.12,206300.0,15.9024,15.909,15.8761,15.8827,206300.0
2010-02-18 12:30:00,24.11,24.11,24.08,24.1,284200.0,15.8761,15.8761,15.8563,15.8695,284200.0
2010-02-18 12:40:00,24.1,24.11,24.1,24.1,81000.0,15.8695,15.8761,15.8695,15.8695,81000.0
2010-02-18 12:50:00,24.1,24.1,24.08,24.09,39200.0,15.8695,15.8695,15.8563,15.8629,39200.0
2010-02-18 13:00:00,24.1,24.15,24.1,24.15,72700.0,15.8695,15.9024,15.8695,15.9024,72700.0
2010-02-18 13:10:00,24.16,24.18,24.15,24.17,85500.0,15.909,15.9222,15.9024,15.9156,85500.0
2010-02-18 13:20:00,24.17,24.18,24.17,24.18,36100.0,15.9156,15.9222,15.9156,15.9222,36100.0
2010-02-18 13:30:00,24.18,24.19,24.18,24.19,73800.0,15.9222,15.9288,15.9222,15.9288,73800.0
2010-02-18 13:40:00,24.18,24.19,24.18,24.19,43100.0,15.9222,15.9288,15.9222,15.9288,43100.0
2010-02-18 13:50:00,24.19,24.23,24.19,24.22,95200.0,15.9288,15.9551,15.9288,15.9485,95200.0
2010-02-18 14:00:00,24.22,24.23,24.21,24.23,52100.0,15.9485,15.9551,15.9419,15.9551,52100.0
2010-02-18 14:10:00,24.23,24.26,24.22,24.26,95000.0,15.9551,15.9749,15.9485,15.9749,95000.0
2010-02-18 14:20:00,24.26,24.28,24.25,24.28,42800.0,15.9749,15.988,15.9683,15.988,42800.0
2010-02-18 14:30:00,24.29,24.32,24.28,24.31,61200.0,15.9946,16.0144,15.988,16.0078,61200.0
2010-02-18 14:40:00,24.31,24.32,24.27,24.32,147900.0,16.0078,16.0144,15.9814,16.0144,147900.0
2010-02-18 14:50:00,24.32,24.35,24.31,24.34,120200.0,16.0144,16.0341,16.0078,16.0275,120200.0
2010-02-18 15:00:00,24.35,24.36,24.29,24.3,179900.0,16.0341,16.0407,15.9946,16.0012,179900.0
2010-02-18 15:10:00,24.3,24.31,24.26,24.29,289200.0,16.0012,16.0078,15.9749,15.9946,289200.0
2010-02-18 15:20:00,24.29,24.32,24.29,24.31,200800.0,15.9946,16.0144,15.9946,16.0078,200800.0
2010-02-18 15:30:00,24.3,24.3,24.27,24.27,167600.0,16.0012,16.0012,15.9814,15.9814,167600.0
2010-02-18 15:40:00,24.27,24.31,24.27,24.31,237800.0,15.9814,16.0078,15.9814,16.0078,237800.0
2010-02-18 15:50:00,24.31,24.31,24.26,24.27,203600.0,16.0078,16.0078,15.9749,15.9814,203600.0
2010-02-19 09:30:00,24.14,24.19,24.06,24.14,201400.0,15.8958,15.9288,15.8432,15.8958,201400.0
2010-02-19 09:40:00,24.14,24.23,24.12,24.23,192100.0,15.8958,15.9551,15.8827,15.9551,192100.0
2010-02-19 09:50:00,24.23,24.23,24.12,24.13,171800.0,15.9551,15.9551,15.8827,15.8893,171800.0
2010-02-19 10:00:00,24.14,24.16,24.12,24.16,155200.0,15.8958,15.909,15.8827,15.909,155200.0
2010-02-19 10:10:00,24.16,24.16,24.1,24.14,272700.0,15.909,15.909,15.8695,15.8958,272700.0
2010-02-19 10:20:00,24.14,24.24,24.14,24.22,142900.0,15.8958,15.9617,15.8958,15.9485,142900.0
2010-02-19 10:30:00,24.21,24.21,24.16,24.18,67200.0,15.9419,15.9419,15.909,15.9222,67200.0
2010-02-19 10:40:00,24.17,24.26,24.17,24.23,94400.0,15.9156,15.9749,15.9156,15.9551,94400.0
2010-02-19 10:50:00,24.23,24.23,24.18,24.18,116300.0,15.9551,15.9551,15.9222,15.9222,116300.0
2010-02-19 11:00:00,24.17,24.19,24.17,24.18,29700.0,15.9156,15.9288,15.9156,15.9222,29700.0
2010-02-19 11:10:00,24.19,24.27,24.19,24.25,129200.0,15.9288,15.9814,15.9288,15.9683,129200.0
2010-02-19 11:20:00,24.25,24.31,24.25,24.3,54000.0,15.9683,16.0078,15.9683,16.0012,54000.0
2010-02-19 11:30:00,24.29,24.35,24.28,24.3,53800.0,15.9946,16.0341,15.988,16.0012,53800.0
2010-02-19 11:40:00,24.3,24.31,24.27,24.27,57300.0,16.0012,16.0078,15.9814,15.9814,57300.0
2010-02-19 11:50:00,24.27,24.33,24.25,24.32,42700.0,15.9814,16.021,15.9683,16.0144,42700.0
2010-02-19 12:00:00,24.32,24.33,24.28,24.28,121200.0,16.0144,16.021,15.988,15.988,121200.0
2010-02-19 12:10:00,24.28,24.28,24.25,24.25,79100.0,15.988,15.988,15.9683,15.9683,79100.0
2010-02-19 12:20:00,24.24,24.28,24.23,24.26,171600.0,15.9617,15.988,15.9551,15.9749,171600.0
2010-02-19 12:30:00,24.26,24.26,24.22,24.22,57400.0,15.9749,15.9749,15.9485,15.9485,57400.0
2010-02-19 12:40:00,24.22,24.23,24.21,24.23,80900.0,15.9485,15.9551,15.9419,15.9551,80900.0
2010-02-19 12:50:00,24.23,24.29,24.23,24.29,39600.0,15.9551,15.9946,15.9551,15.9946,39600.0
2010-02-19 13:00:00,24.29,24.31,24.27,24.29,69500.0,15.9946,16.0078,15.9814,15.9946,69500.0
2010-02-19 13:10:00,24.29,24.31,24.29,24.3,64200.0,15.9946,16.0078,15.9946,16.0012,64200.0
2010-02-19 13:20:00,24.31,24.31,24.27,24.27,146800.0,16.0078,16.0078,15.9814,15.9814,146800.0
2010-02-19 13:30:00,24.26,24.3,24.26,24.3,41600.0,15.9749,16.0012,15.9749,16.0012,41600.0
2010-02-19 13:40:00,24.3,24.32,24.29,24.29,126700.0,16.0012,16.0144,15.9946,15.9946,126700.0
2010-02-19 13:50:00,24.29,24.29,24.27,24.27,42000.0,15.9946,15.9946,15.9814,15.9814,42000.0
2010-02-19 14:00:00,24.27,24.28,24.27,24.27,23100.0,15.9814,15.988,15.9814,15.9814,23100.0
2010-02-19 14:10:00,24.27,24.29,24.26,24.28,58200.0,15.9814,15.9946,15.9749,15.988,58200.0
2010-02-19 14:20:00,24.27,24.28,24.27,24.28,39900.0,15.9814,15.988,15.9814,15.988,39900.0
2010-02-19 14:30:00,24.27,24.31,24.27,24.31,26300.0,15.9814,16.0078,15.9814,16.0078,26300.0
2010-02-19 14:40:00,24.3,24.3,24.27,24.29,27500.0,16.0012,16.0012,15.9814,15.9946,27500.0
2010-02-19 14:50:00,24.29,24.3,24.26,24.26,270000.0,15.9946,16.0012,15.9749,15.9749,270000.0
2010-02-19 15:00:00,24.26,24.27,24.24,24.26,127700.0,15.9749,15.9814,15.9617,15.9749,127700.0
2010-02-19 15:10:00,24.26,24.27,24.19,24.2,127200.0,15.9749,15.9814,15.9288,15.9354,127200.0
2010-02-19 15:20:00,24.19,24.23,24.19,24.23,39900.0,15.9288,15.9551,15.9288,15.9551,39900.0
2010-02-19 15:30:00,24.24,24.29,24.24,24.28,152300.0,15.9617,15.9946,15.9617,15.988,152300.0
2010-02-19 15:40:00,24.28,24.36,24.28,24.36,194400.0,15.988,16.0407,15.988,16.0407,194400.0
2010-02-19 15:50:00,24.35,24.38,24.33,24.35,583900.0,16.0341,16.0539,16.021,16.0341,583900.0
2010-02-22 09:30:00,24.37,24.43,24.26,24.28,142500.0,16.0473,16.0868,15.9749,15.988,142500.0
2010-02-22 09:40:00,24.28,24.34,24.26,24.3,176200.0,15.988,16.0275,15.9749,16.0012,176200.0
2010-02-22 09:50:00,24.29,24.29,24.23,24.25,107100.0,15.9946,15.9946,15.9551,15.9683,107100.0
2010-02-22 10:00:00,24.26,24.26,24.15,24.22,193700.0,15.9749,15.9749,15.9024,15.9485,193700.0
2010-02-22 10:10:00,24.23,24.31,24.23,24.3,165000.0,15.9551,16.0078,15.9551,16.0012,165000.0
2010-02-22 10:20:00,24.31,24.36,24.31,24.35,135200.0,16.0078,16.0407,16.0078,16.0341,135200.0
2010-02-22 10:30:00,24.36,24.36,24.31,24.33,63400.0,16.0407,16.0407,16.0078,16.021,63400.0
2010-02-22 10:40:00,24.34,24.34,24.27,24.27,65400.0,16.0275,16.0275,15.9814,15.9814,65400.0
2010-02-22 10:50:00,24.27,24.3,24.26,24.29,117400.0,15.9814,16.0012,15.9749,15.9946,117400.0
2010-02-22 11:00:00,24.28,24.29,24.25,24.25,95100.0,15.988,15.9946,15.9683,15.9683,95100.0
2010-02-22 11:10:00,24.25,24.25,24.19,24.25,185300.0,15.9683,15.9683,15.9288,15.9683,185300.0
2010-02-22 11:20:00,24.25,24.28,24.24,24.24,97700.0,15.9683,15.988,15.9617,15.9617,97700.0
2010-02-22 11:30:00,24.24,24.28,24.24,24.27,107700.0,15.9617,15.988,15.9617,15.9814,107700.0
2010-02-22 11:40:00,24.27,24.31,24.25,24.25,72600.0,15.9814,16.0078,15.9683,15.9683,72600.0
2010-02-22 11:50:00,24.26,24.26,24.24,24.26,105000.0,15.9749,15.9749,15.9617,15.9749,105000.0
2010-02-22 12:00:00,24.26,24.29,24.25,24.29,62200.0,15.9749,15.9946,15.9683,15.9946,62200.0
2010-02-22 12:10:00,24.3,24.32,24.28,24.28,72000.0,16.0012,16.0144,15.988,15.988,72000.0
2010-02-22 12:20:00,24.27,24.27,24.25,24.25,55000.0,15.9814,15.9814,15.9683,15.9683,55000.0
2010-02-22 12:30:00,24.26,24.32,24.26,24.31,41100.0,15.9749,16.0144,15.9749,16.0078,41100.0
2010-02-22 12:40:00,24.3,24.32,24.3,24.32,24400.0,16.0012,16.0144,16.0012,16.0144,24400.0
2010-02-22 12:50:00,24.32,24.32,24.3,24.31,31300.0,16.0144,16.0144,16.0012,16.0078,31300.0
2010-02-22 13:00:00,24.31,24.31,24.27,24.27,18500.0,16.0078,16.0078,15.9814,15.9814,18500.0
2010-02-22 13:10:00,24.27,24.27,24.26,24.27,21600.0,15.9814,15.9814,15.9749,15.9814,21600.0
2010-02-22 13:20:00,24.28,24.29,24.28,24.28,34500.0,15.988,15.9946,15.988,15.988,34500.0
2010-02-22 13:30:00,24.29,24.29,24.29,24.29,25100.0,15.9946,15.9946,15.9946,15.9946,25100.0
2010-02-22 13:40:00,24.28,24.36,24.28,24.36,73000.0,15.988,16.0407,15.988,16.0407,73000.0
2010-02-22 13:50:00,24.36,24.37,24.32,24.32,58700.0,16.0407,16.0473,16.0144,16.0144,58700.0
2010-02-22 14:00:00,24.32,24.33,24.31,24.31,7700.0,16.0144,16.021,16.0078,16.0078,7700.0
2010-02-22 14:10:00,24.31,24.35,24.29,24.35,136100.0,16.0078,16.0341,15.9946,16.0341,136100.0
2010-02-22 14:20:00,24.35,24.37,24.33,24.34,30600.0,16.0341,16.0473,16.021,16.0275,30600.0
2010-02-22 14:30:00,24.35,24.39,24.35,24.38,31200.0,16.0341,16.0605,16.0341,16.0539,31200.0
2010-02-22 14:40:00,24.38,24.39,24.36,24.38,24600.0,16.0539,16.0605,16.0407,16.0539,24600.0
2010-02-22 14:50:00,24.39,24.42,24.39,24.41,93900.0,16.0605,16.0802,16.0605,16.0736,93900.0
2010-02-22 15:00:00,24.42,24.42,24.41,24.42,44200.0,16.0802,16.0802,16.0736,16.0802,44200.0
2010-02-22 15:10:00,24.41,24.46,24.41,24.46,82700.0,16.0736,16.1066,16.0736,16.1066,82700.0
2010-02-22 15:20:00,24.45,24.46,24.37,24.37,153600.0,16.1,16.1066,16.0473,16.0473,153600.0
2010-02-22 15:30:00,24.37,24.37,24.33,24.33,87800.0,16.0473,16.0473,16.021,16.021,87800.0
2010-02-22 15:40:00,24.32,24.33,24.27,24.27,179700.0,16.0144,16.021,15.9814,15.9814,179700.0
2010-02-22 15:50:00,24.28,24.3,24.26,24.29,134900.0,15.988,16.0012,15.9749,15.9946,134900.0
2010-02-23 09:30:00,24.16,24.2,24.13,24.17,198400.0,15.909,15.9354,15.8893,15.9156,198400.0
2010-02-23 09:40:00,24.18,24.23,24.13,24.17,216700.0,15.9222,15.9551,15.8893,15.9156,216700.0
2010-02-23 09:50:00,24.17,24.18,24.16,24.18,135600.0,15.9156,15.9222,15.909,15.9222,135600.0
2010-02-23 10:00:00,24.18,24.18,24.03,24.04,295400.0,15.9222,15.9222,15.8234,15.83,295400.0
2010-02-23 10:10:00,24.03,24.03,23.88,23.93,189800.0,15.8234,15.8234,15.7246,15.7576,189800.0
2010-02-23 10:20:00,23.93,23.93,23.9,23.93,179100.0,15.7576,15.7576,15.7378,15.7576,179100.0
2010-02-23 10:30:00,23.93,23.95,23.9,23.94,109200.0,15.7576,15.7707,15.7378,15.7641,109200.0
2010-02-23 10:40:00,23.94,24.0,23.93,24.0,169200.0,15.7641,15.8037,15.7576,15.8037,169200.0
2010-02-23 10:50:00,23.99,24.03,23.98,24.03,62500.0,15.7971,15.8234,15.7905,15.8234,62500.0
2010-02-23 11:00:00,24.02,24.03,23.95,23.96,78200.0,15.8168,15.8234,15.7707,15.7773,78200.0
2010-02-23 11:10:00,23.97,23.97,23.92,23.92,105600.0,15.7839,15.7839,15.751,15.751,105600.0
2010-02-23 11:20:00,23.92,23.96,23.92,23.94,52300.0,15.751,15.7773,15.751,15.7641,52300.0
2010-02-23 11:30:00,23.94,23.98,23.94,23.98,35600.0,15.7641,15.7905,15.7641,15.7905,35600.0
2010-02-23 11:40:00,23.98,23.99,23.96,23.98,57100.0,15.7905,15.7971,15.7773,15.7905,57100.0
2010-02-23 11:50:00,23.97,23.98,23.93,23.94,89000.0,15.7839,15.7905,15.7576,15.7641,89000.0
2010-02-23 12:00:00,23.95,23.96,23.92,23.94,75400.0,15.7707,15.7773,15.751,15.7641,75400.0
2010-02-23 12:10:00,23.94,23.96,23.92,23.92,58800.0,15.7641,15.7773,15.751,15.751,58800.0
2010-02-23 12:20:00,23.92,23.92,23.84,23.85,114400.0,15.751,15.751,15.6983,15.7049,114400.0
2010-02-23 12:30:00,23.85,23.89,23.83,23.89,143600.0,15.7049,15.7312,15.6917,15.7312,143600.0
2010-02-23 12:40:00,23.9,23.9,23.84,23.87,119300.0,15.7378,15.7378,15.6983,15.7181,119300.0
2010-02-23 12:50:00,23.88,23.93,23.88,23.93,115900.0,15.7246,15.7576,15.7246,15.7576,115900.0
2010-02-23 13:00:00,23.93,23.93,23.91,23.93,72600.0,15.7576,15.7576,15.7444,15.7576,72600.0
2010-02-23 13:10:00,23.94,23.97,23.94,23.95,157600.0,15.7641,15.7839,15.7641,15.7707,157600.0
2010-02-23 13:20:00,23.95,24.02,23.95,24.02,103300.0,15.7707,15.8168,15.7707,15.8168,103300.0
2010-02-23 13:30:00,24.02,24.02,23.99,24.0,87900.0,15.8168,15.8168,15.7971,15.8037,87900.0
2010-02-23 13:40:00,24.0,24.0,23.95,23.96,114700.0,15.8037,15.8037,15.7707,15.7773,114700.0
2010-02-23 13:50:00,23.96,24.02,23.96,24.02,109400.0,15.7773,15.8168,15.7773,15.8168,109400.0
2010-02-23 14:00:00,24.03,24.05,23.99,24.05,121700.0,15.8234,15.8366,15.7971,15.8366,121700.0
2010-02-23 14:10:00,24.05,24.08,24.04,24.04,65300.0,15.8366,15.8563,15.83,15.83,65300.0
2010-02-23 14:20:00,24.03,24.03,24.0,24.0,44500.0,15.8234,15.8234,15.8037,15.8037,44500.0
2010-02-23 14:30:00,24.0,24.06,23.98,24.05,117500.0,15.8037,15.8432,15.7905,15.8366,117500.0
2010-02-23 14:40:00,24.04,24.07,24.03,24.06,74000.0,15.83,15.8497,15.8234,15.8432,74000.0
2010-02-23 14:50:00,24.06,24.1,24.06,24.07,67400.0,15.8432,15.8695,15.8432,15.8497,67400.0
2010-02-23 15:00:00,24.07,24.08,24.04,24.04,32700.0,15.8497,15.8563,15.83,15.83,32700.0
2010-02-23 15:10:00,24.03,24.09,24.03,24.09,81200.0,15.8234,15.8629,15.8234,15.8629,81200.0
2010-02-23 15:20:00,24.08,24.12,24.06,24.1,137600.0,15.8563,15.8827,15.8432,15.8695,137600.0
2010-02-23 15:30:00,24.1,24.1,24.07,24.1,169200.0,15.8695,15.8695,15.8497,15.8695,169200.0
2010-02-23 15:40:00,24.1,24.1,24.07,24.08,139000.0,15.8695,15.8695,15.8497,15.8563,139000.0
2010-02-23 15:50:00,24.07,24.07,24.03,24.06,262300.0,15.8497,15.8497,15.8234,15.8432,262300.0
2010-02-24 09:30:00,24.09,24.25,24.09,24.25,146800.0,15.8629,15.9683,15.8629,15.9683,146800.0
2010-02-24 09:40:00,24.25,24.34,24.25,24.32,113400.0,15.9683,16.0275,15.9683,16.0144,113400.0
2010-02-24 09:50:00,24.32,24.36,24.32,24.32,95800.0,16.0144,16.0407,16.0144,16.0144,95800.0
2010-02-24 10:00:00,24.31,24.32,24.24,24.24,259800.0,16.0078,16.0144,15.9617,15.9617,259800.0
2010-02-24 10:10:00,24.23,24.25,24.2,24.2,131000.0,15.9551,15.9683,15.9354,15.9354,131000.0
2010-02-24 10:20:00,24.2,24.2,24.14,24.16,191300.0,15.9354,15.9354,15.8958,15.909,191300.0
2010-02-24 10:30:00,24.16,24.27,24.14,24.27,93000.0,15.909,15.9814,15.8958,15.9814,93000.0
2010-02-24 10:40:00,24.26,24.4,24.26,24.4,183900.0,15.9749,16.0671,15.9749,16.0671,183900.0
2010-02-24 10:50:00,24.39,24.4,24.36,24.37,223000.0,16.0605,16.0671,16.0407,16.0473,223000.0
2010-02-24 11:00:00,24.38,24.43,24.37,24.37,176900.0,16.0539,16.0868,16.0473,16.0473,176900.0
2010-02-24 11:10:00,24.37,24.4,24.34,24.34,58600.0,16.0473,16.0671,16.0275,16.0275,58600.0
2010-02-24 11:20:00,24.34,24.36,24.33,24.36,37400.0,16.0275,16.0407,16.021,16.0407,37400.0
2010-02-24 11:30:00,24.36,24.42,24.36,24.37,84400.0,16.0407,16.0802,16.0407,16.0473,84400.0
2010-02-24 11:40:00,24.37,24.4,24.37,24.37,69200.0,16.0473,16.0671,16.0473,16.0473,69200.0
2010-02-24 11:50:00,24.36,24.39,24.36,24.37,35000.0,16.0407,16.0605,16.0407,16.0473,35000.0
2010-02-24 12:00:00,24.37,24.38,24.33,24.34,52800.0,16.0473,16.0539,16.021,16.0275,52800.0
2010-02-24 12:10:00,24.33,24.4,24.32,24.4,60300.0,16.021,16.0671,16.0144,16.0671,60300.0
2010-02-24 12:20:00,24.4,24.41,24.37,24.37,34000.0,16.0671,16.0736,16.0473,16.0473,34000.0
2010-02-24 12:30:00,24.36,24.38,24.36,24.38,30500.0,16.0407,16.0539,16.0407,16.0539,30500.0
2010-02-24 12:40:00,24.38,24.41,24.38,24.41,14600.0,16.0539,16.0736,16.0539,16.0736,14600.0
2010-02-24 12:50:00,24.41,24.41,24.35,24.35,50500.0,16.0736,16.0736,16.0341,16.0341,50500.0
2010-02-24 13:00:00,24.36,24.39,24.35,24.39,37100.0,16.0407,16.0605,16.0341,16.0605,37100.0
2010-02-24 13:10:00,24.39,24.44,24.39,24.42,43100.0,16.0605,16.0934,16.0605,16.0802,43100.0
2010-02-24 13:20:00,24.42,24.42,24.41,24.42,56100.0,16.0802,16.0802,16.0736,16.0802,56100.0
2010-02-24 13:30:00,24.41,24.43,24.41,24.41,46800.0,16.0736,16.0868,16.0736,16.0736,46800.0
2010-02-24 13:40:00,24.41,24.41,24.39,24.41,84300.0,16.0736,16.0736,16.0605,16.0736,84300.0
2010-02-24 13:50:00,24.41,24.41,24.39,24.4,53500.0,16.0736,16.0736,16.0605,16.0671,53500.0
2010-02-24 14:00:00,24.41,24.41,24.39,24.4,48900.0,16.0736,16.0736,16.0605,16.0671,48900.0
2010-02-24 14:10:00,24.39,24.4,24.37,24.38,34300.0,16.0605,16.0671,16.0473,16.0539,34300.0
2010-02-24 14:20:00,24.38,24.41,24.38,24.4,38000.0,16.0539,16.0736,16.0539,16.0671,38000.0
2010-02-24 14:30:00,24.4,24.4,24.31,24.31,153200.0,16.0671,16.0671,16.0078,16.0078,153200.0
2010-02-24 14:40:00,24.3,24.35,24.28,24.35,194500.0,16.0012,16.0341,15.988,16.0341,194500.0
2010-02-24 14:50:00,24.35,24.35,24.29,24.3,138500.0,16.0341,16.0341,15.9946,16.0012,138500.0
2010-02-24 15:00:00,24.3,24.31,24.27,24.27,133400.0,16.0012,16.0078,15.9814,15.9814,133400.0
2010-02-24 15:10:00,24.27,24.31,24.27,24.29,108000.0,15.9814,16.0078,15.9814,15.9946,108000.0
2010-02-24 15:20:00,24.28,24.32,24.28,24.32,80900.0,15.988,16.0144,15.988,16.0144,80900.0
2010-02-24 15:30:00,24.31,24.35,24.31,24.34,89100.0,16.0078,16.0341,16.0078,16.0275,89100.0
2010-02-24 15:40:00,24.35,24.35,24.33,24.33,99200.0,16.0341,16.0341,16.021,16.021,99200.0
2010-02-24 15:50:00,24.33,24.39,24.32,24.35,330700.0,16.021,16.0605,16.0144,16.0341,330700.0
2010-02-25 09:30:00,23.95,24.06,23.88,24.05,275500.0,15.7707,15.8432,15.7246,15.8366,275500.0
2010-02-25 09:40:00,24.04,24.05,23.88,23.98,187400.0,15.83,15.8366,15.7246,15.7905,187400.0
2010-02-25 09:50:00,23.98,24.1,23.98,24.07,198800.0,15.7905,15.8695,15.7905,15.8497,198800.0
2010-02-25 10:00:00,24.07,24.13,24.03,24.1,317400.0,15.8497,15.8893,15.8234,15.8695,317400.0
2010-02-25 10:10:00,24.09,24.12,24.06,24.08,165300.0,15.8629,15.8827,15.8432,15.8563,165300.0
2010-02-25 10:20:00,24.09,24.11,24.04,24.08,112200.0,15.8629,15.8761,15.83,15.8563,112200.0
2010-02-25 10:30:00,24.08,24.08,24.03,24.03,103900.0,15.8563,15.8563,15.8234,15.8234,103900.0
2010-02-25 10:40:00,24.03,24.06,24.0,24.04,132300.0,15.8234,15.8432,15.8037,15.83,132300.0
2010-02-25 10:50:00,24.04,24.05,23.98,23.98,94900.0,15.83,15.8366,15.7905,15.7905,94900.0
2010-02-25 11:00:00,23.99,24.01,23.97,24.01,77700.0,15.7971,15.8102,15.7839,15.8102,77700.0
2010-02-25 11:10:00,24.02,24.03,23.99,24.0,58700.0,15.8168,15.8234,15.7971,15.8037,58700.0
2010-02-25 11:20:00,23.99,24.02,23.96,24.02,113000.0,15.7971,15.8168,15.7773,15.8168,113000.0
2010-02-25 11:30:00,24.01,24.01,23.97,23.97,76100.0,15.8102,15.8102,15.7839,15.7839,76100.0
2010-02-25 11:40:00,23.97,23.99,23.95,23.95,89100.0,15.7839,15.7971,15.7707,15.7707,89100.0
2010-02-25 11:50:00,23.95,23.96,23.94,23.94,44000.0,15.7707,15.7773,15.7641,15.7641,44000.0
2010-02-25 12:00:00,23.95,24.0,23.94,24.0,118000.0,15.7707,15.8037,15.7641,15.8037,118000.0
2010-02-25 12:10:00,24.0,24.01,23.99,23.99,55200.0,15.8037,15.8102,15.7971,15.7971,55200.0
2010-02-25 12:20:00,24.0,24.01,23.98,23.99,82000.0,15.8037,15.8102,15.7905,15.7971,82000.0
2010-02-25 12:30:00,24.0,24.05,24.0,24.05,96400.0,15.8037,15.8366,15.8037,15.8366,96400.0
2010-02-25 12:40:00,24.05,24.06,24.01,24.01,116800.0,15.8366,15.8432,15.8102,15.8102,116800.0
2010-02-25 12:50:00,24.01,24.07,24.01,24.04,81400.0,15.8102,15.8497,15.8102,15.83,81400.0
2010-02-25 13:00:00,24.03,24.06,24.03,24.05,114400.0,15.8234,15.8432,15.8234,15.8366,114400.0
2010-02-25 13:10:00,24.04,24.06,24.02,24.06,56800.0,15.83,15.8432,15.8168,15.8432,56800.0
2010-02-25 13:20:00,24.06,24.1,24.06,24.08,90400.0,15.8432,15.8695,15.8432,15.8563,90400.0
2010-02-25 13:30:00,24.08,24.09,24.07,24.09,57900.0,15.8563,15.8629,15.8497,15.8629,57900.0
2010-02-25 13:40:00,24.09,24.16,24.07,24.14,86900.0,15.8629,15.909,15.8497,15.8958,86900.0
2010-02-25 13:50:00,24.13,24.25,24.13,24.24,234900.0,15.8893,15.9683,15.8893,15.9617,234900.0
2010-02-25 14:00:00,24.25,24.3,24.24,24.25,377100.0,15.9683,16.0012,15.9617,15.9683,377100.0
2010-02-25 14:10:00,24.25,24.29,24.23,24.24,281900.0,15.9683,15.9946,15.9551,15.9617,281900.0
2010-02-25 14:20:00,24.24,24.28,24.22,24.22,124400.0,15.9617,15.988,15.9485,15.9485,124400.0
2010-02-25 14:30:00,24.23,24.28,24.22,24.24,85800.0,15.9551,15.988,15.9485,15.9617,85800.0
2010-02-25 14:40:00,24.24,24.27,24.22,24.23,141200.0,15.9617,15.9814,15.9485,15.9551,141200.0
2010-02-25 14:50:00,24.23,24.29,24.23,24.28,88100.0,15.9551,15.9946,15.9551,15.988,88100.0
2010-02-25 15:00:00,24.27,24.39,24.26,24.36,235000.0,15.9814,16.0605,15.9749,16.0407,235000.0
2010-02-25 15:10:00,24.35,24.35,24.26,24.26,181300.0,16.0341,16.0341,15.9749,15.9749,181300.0
2010-02-25 15:20:00,24.25,24.32,24.24,24.32,197400.0,15.9683,16.0144,15.9617,16.0144,197400.0
2010-02-25 15:30:00,24.32,24.36,24.3,24.3,180600.0,16.0144,16.0407,16.0012,16.0012,180600.0
2010-02-25 15:40:00,24.31,24.38,24.31,24.32,407000.0,16.0078,16.0539,16.0078,16.0144,407000.0
2010-02-25 15:50:00,24.32,24.36,24.27,24.35,293000.0,16.0144,16.0407,15.9814,16.0341,293000.0
2010-02-26 09:30:00,24.35,24.4,24.25,24.27,189300.0,16.0341,16.0671,15.9683,15.9814,189300.0
2010-02-26 09:40:00,24.26,24.39,24.21,24.37,233300.0,15.9749,16.0605,15.9419,16.0473,233300.0
2010-02-26 09:50:00,24.36,24.36,24.27,24.28,107400.0,16.0407,16.0407,15.9814,15.988,107400.0
2010-02-26 10:00:00,24.27,24.32,24.22,24.26,130500.0,15.9814,16.0144,15.9485,15.9749,130500.0
2010-02-26 10:10:00,24.26,24.38,24.25,24.37,102400.0,15.9749,16.0539,15.9683,16.0473,102400.0
2010-02-26 10:20:00,24.36,24.42,24.35,24.4,238800.0,16.0407,16.0802,16.0341,16.0671,238800.0
2010-02-26 10:30:00,24.4,24.45,24.37,24.45,122900.0,16.0671,16.1,16.0473,16.1,122900.0
2010-02-26 10:40:00,24.44,24.45,24.39,24.39,37200.0,16.0934,16.1,16.0605,16.0605,37200.0
2010-02-26 10:50:00,24.39,24.4,24.35,24.36,74600.0,16.0605,16.0671,16.0341,16.0407,74600.0
2010-02-26 11:00:00,24.35,24.38,24.34,24.38,87500.0,16.0341,16.0539,16.0275,16.0539,87500.0
2010-02-26 11:10:00,24.38,24.42,24.38,24.38,378400.0,16.0539,16.0802,16.0539,16.0539,378400.0
2010-02-26 11:20:00,24.38,24.39,24.35,24.36,79300.0,16.0539,16.0605,16.0341,16.0407,79300.0
2010-02-26 11:30:00,24.35,24.43,24.35,24.42,101700.0,16.0341,16.0868,16.0341,16.0802,101700.0
2010-02-26 11:40:00,24.42,24.42,24.37,24.38,34900.0,16.0802,16.0802,16.0473,16.0539,34900.0
2010-02-26 11:50:00,24.38,24.4,24.38,24.4,41300.0,16.0539,16.0671,16.0539,16.0671,41300.0
2010-02-26 12:00:00,24.4,24.4,24.37,24.38,53500.0,16.0671,16.0671,16.0473,16.0539,53500.0
2010-02-26 12:10:00,24.37,24.39,24.35,24.39,33000.0,16.0473,16.0605,16.0341,16.0605,33000.0
2010-02-26 12:20:00,24.39,24.39,24.37,24.39,30700.0,16.0605,16.0605,16.0473,16.0605,30700.0
2010-02-26 12:30:00,24.38,24.39,24.35,24.39,50200.0,16.0539,16.0605,16.0341,16.0605,50200.0
2010-02-26 12:40:00,24.39,24.4,24.37,24.37,89500.0,16.0605,16.0671,16.0473,16.0473,89500.0
2010-02-26 12:50:00,24.37,24.39,24.36,24.38,56500.0,16.0473,16.0605,16.0407,16.0539,56500.0
2010-02-26 13:00:00,24.39,24.39,24.35,24.35,39800.0,16.0605,16.0605,16.0341,16.0341,39800.0
2010-02-26 13:10:00,24.35,24.35,24.33,24.33,35900.0,16.0341,16.0341,16.021,16.021,35900.0
2010-02-26 13:20:00,24.33,24.37,24.33,24.37,43200.0,16.021,16.0473,16.021,16.0473,43200.0
2010-02-26 13:30:00,24.36,24.39,24.35,24.39,75000.0,16.0407,16.0605,16.0341,16.0605,75000.0
2010-02-26 13:40:00,24.38,24.39,24.38,24.39,16600.0,16.0539,16.0605,16.0539,16.0605,16600.0
2010-02-26 13:50:00,24.39,24.41,24.38,24.41,28200.0,16.0605,16.0736,16.0539,16.0736,28200.0
2010-02-26 14:00:00,24.4,24.4,24.37,24.38,95800.0,16.0671,16.0671,16.0473,16.0539,95800.0
2010-02-26 14:10:00,24.39,24.41,24.38,24.38,87500.0,16.0605,16.0736,16.0539,16.0539,87500.0
2010-02-26 14:20:00,24.37,24.39,24.36,24.38,46200.0,16.0473,16.0605,16.0407,16.0539,46200.0
2010-02-26 14:30:00,24.37,24.39,24.36,24.37,36100.0,16.0473,16.0605,16.0407,16.0473,36100.0
2010-02-26 14:40:00,24.38,24.38,24.36,24.38,26800.0,16.0539,16.0539,16.0407,16.0539,26800.0
2010-02-26 14:50:00,24.38,24.4,24.37,24.4,69600.0,16.0539,16.0671,16.0473,16.0671,69600.0
2010-02-26 15:00:00,24.4,24.4,24.35,24.36,68600.0,16.0671,16.0671,16.0341,16.0407,68600.0
2010-02-26 15:10:00,24.35,24.39,24.35,24.37,52100.0,16.0341,16.0605,16.0341,16.0473,52100.0
2010-02-26 15:20:00,24.38,24.4,24.37,24.39,150400.0,16.0539,16.0671,16.0473,16.0605,150400.0
2010-02-26 15:30:00,24.39,24.39,24.34,24.38,69300.0,16.0605,16.0605,16.0275,16.0539,69300.0
2010-02-26 15:40:00,24.38,24.38,24.33,24.33,73900.0,16.0539,16.0539,16.021,16.021,73900.0
2010-02-26 15:50:00,24.33,24.4,24.33,24.34,301200.0,16.021,16.0671,16.021,16.0275,301200.0
2010-03-01 09:30:00,24.35,24.47,24.32,24.44,112400.0,16.0341,16.1131,16.0144,16.0934,112400.0
2010-03-01 09:40:00,24.45,24.48,24.44,24.48,76600.0,16.1,16.1197,16.0934,16.1197,76600.0
2010-03-01 09:50:00,24.47,24.48,24.46,24.48,91000.0,16.1131,16.1197,16.1066,16.1197,91000.0
2010-03-01 10:00:00,24.47,24.5,24.45,24.5,295500.0,16.1131,16.1329,16.1,16.1329,295500.0
2010-03-01 10:10:00,24.5,24.5,24.48,24.48,137100.0,16.1329,16.1329,16.1197,16.1197,137100.0
2010-03-01 10:20:00,24.48,24.5,24.48,24.5,76000.0,16.1197,16.1329,16.1197,16.1329,76000.0
2010-03-01 10:30:00,24.49,24.5,24.48,24.49,101600.0,16.1263,16.1329,16.1197,16.1263,101600.0
2010-03-01 10:40:00,24.49,24.58,24.49,24.58,176200.0,16.1263,16.1856,16.1263,16.1856,176200.0
2010-03-01 10:50:00,24.58,24.64,24.58,24.62,184000.0,16.1856,16.2251,16.1856,16.2119,184000.0
2010-03-01 11:00:00,24.62,24.63,24.59,24.63,146300.0,16.2119,16.2185,16.1922,16.2185,146300.0
2010-03-01 11:10:00,24.63,24.63,24.6,24.6,100100.0,16.2185,16.2185,16.1987,16.1987,100100.0
2010-03-01 11:20:00,24.6,24.6,24.55,24.57,161000.0,16.1987,16.1987,16.1658,16.179,161000.0
2010-03-01 11:30:00,24.58,24.58,24.55,24.55,115900.0,16.1856,16.1856,16.1658,16.1658,115900.0
2010-03-01 11:40:00,24.55,24.55,24.53,24.53,33700.0,16.1658,16.1658,16.1527,16.1527,33700.0
2010-03-01 11:50:00,24.53,24.55,24.5,24.52,297900.0,16.1527,16.1658,16.1329,16.1461,297900.0
2010-03-01 12:00:00,24.52,24.59,24.52,24.54,359400.0,16.1461,16.1922,16.1461,16.1592,359400.0
2010-03-01 12:10:00,24.54,24.56,24.53,24.55,156400.0,16.1592,16.1724,16.1527,16.1658,156400.0
2010-03-01 12:20:00,24.55,24.57,24.53,24.56,146400.0,16.1658,16.179,16.1527,16.1724,146400.0
2010-03-01 12:30:00,24.56,24.58,24.56,24.58,25100.0,16.1724,16.1856,16.1724,16.1856,25100.0
2010-03-01 12:40:00,24.58,24.59,24.57,24.58,90200.0,16.1856,16.1922,16.179,16.1856,90200.0
2010-03-01 12:50:00,24.58,24.58,24.55,24.56,40400.0,16.1856,16.1856,16.1658,16.1724,40400.0
2010-03-01 13:00:00,24.55,24.58,24.55,24.58,62700.0,16.1658,16.1856,16.1658,16.1856,62700.0
2010-03-01 13:10:00,24.58,24.58,24.55,24.57,87800.0,16.1856,16.1856,16.1658,16.179,87800.0
2010-03-01 13:20:00,24.57,24.6,24.56,24.6,96600.0,16.179,16.1987,16.1724,16.1987,96600.0
2010-03-01 13:30:00,24.6,24.6,24.57,24.6,138200.0,16.1987,16.1987,16.179,16.1987,138200.0
2010-03-01 13:40:00,24.6,24.62,24.6,24.62,14800.0,16.1987,16.2119,16.1987,16.2119,14800.0
2010-03-01 13:50:00,24.63,24.63,24.61,24.63,53500.0,16.2185,16.2185,16.2053,16.2185,53500.0
2010-03-01 14:00:00,24.63,24.63,24.58,24.61,181700.0,16.2185,16.2185,16.1856,16.2053,181700.0
2010-03-01 14:10:00,24.61,24.65,24.58,24.65,153100.0,16.2053,16.2317,16.1856,16.2317,153100.0
2010-03-01 14:20:00,24.65,24.65,24.62,24.64,106200.0,16.2317,16.2317,16.2119,16.2251,106200.0
2010-03-01 14:30:00,24.65,24.65,24.58,24.59,111600.0,16.2317,16.2317,16.1856,16.1922,111600.0
2010-03-01 14:40:00,24.59,24.59,24.55,24.58,78300.0,16.1922,16.1922,16.1658,16.1856,78300.0
2010-03-01 14:50:00,24.58,24.58,24.54,24.56,77200.0,16.1856,16.1856,16.1592,16.1724,77200.0
2010-03-01 15:00:00,24.55,24.56,24.5,24.51,132200.0,16.1658,16.1724,16.1329,16.1395,132200.0
2010-03-01 15:10:00,24.51,24.56,24.51,24.56,48300.0,16.1395,16.1724,16.1395,16.1724,48300.0
2010-03-01 15:20:00,24.55,24.58,24.5,24.52,210200.0,16.1658,16.1856,16.1329,16.1461,210200.0
2010-03-01 15:30:00,24.52,24.57,24.52,24.56,140900.0,16.1461,16.179,16.1461,16.1724,140900.0
2010-03-01 15:40:00,24.56,24.57,24.53,24.53,87200.0,16.1724,16.179,16.1527,16.1527,87200.0
2010-03-01 15:50:00,24.54,24.59,24.54,24.59,237800.0,16.1592,16.1922,16.1592,16.1922,237800.0
2010-03-02 09:30:00,24.66,24.75,24.62,24.73,249600.0,16.2383,16.2975,16.2119,16.2844,249600.0
2010-03-02 09:40:00,24.73,24.75,24.7,24.71,384800.0,16.2844,16.2975,16.2646,16.2712,384800.0
2010-03-02 09:50:00,24.71,24.73,24.67,24.7,266700.0,16.2712,16.2844,16.2448,16.2646,266700.0
2010-03-02 10:00:00,24.7,24.73,24.66,24.66,176200.0,16.2646,16.2844,16.2383,16.2383,176200.0
2010-03-02 10:10:00,24.66,24.67,24.59,24.64,186300.0,16.2383,16.2448,16.1922,16.2251,186300.0
2010-03-02 10:20:00,24.64,24.67,24.63,24.66,246600.0,16.2251,16.2448,16.2185,16.2383,246600.0
2010-03-02 10:30:00,24.66,24.68,24.65,24.68,239000.0,16.2383,16.2514,16.2317,16.2514,239000.0
2010-03-02 10:40:00,24.68,24.7,24.66,24.7,277600.0,16.2514,16.2646,16.2383,16.2646,277600.0
2010-03-02 10:50:00,24.7,24.7,24.68,24.68,249000.0,16.2646,16.2646,16.2514,16.2514,249000.0
2010-03-02 11:00:00,24.68,24.68,24.65,24.68,234900.0,16.2514,16.2514,16.2317,16.2514,234900.0
2010-03-02 11:10:00,24.67,24.68,24.63,24.63,159100.0,16.2448,16.2514,16.2185,16.2185,159100.0
2010-03-02 11:20:00,24.63,24.65,24.63,24.64,102500.0,16.2185,16.2317,16.2185,16.2251,102500.0
2010-03-02 11:30:00,24.63,24.64,24.61,24.64,117700.0,16.2185,16.2251,16.2053,16.2251,117700.0
2010-03-02 11:40:00,24.64,24.66,24.62,24.63,200400.0,16.2251,16.2383,16.2119,16.2185,200400.0
2010-03-02 11:50:00,24.63,24.64,24.62,24.63,106500.0,16.2185,16.2251,16.2119,16.2185,106500.0
2010-03-02 12:00:00,24.63,24.64,24.61,24.61,84300.0,16.2185,16.2251,16.2053,16.2053,84300.0
2010-03-02 12:10:00,24.61,24.61,24.54,24.55,174200.0,16.2053,16.2053,16.1592,16.1658,174200.0
2010-03-02 12:20:00,24.55,24.56,24.48,24.49,359900.0,16.1658,16.1724,16.1197,16.1263,359900.0
2010-03-02 12:30:00,24.48,24.49,24.45,24.49,203600.0,16.1197,16.1263,16.1,16.1263,203600.0
2010-03-02 12:40:00,24.48,24.51,24.47,24.5,499000.0,16.1197,16.1395,16.1131,16.1329,499000.0
2010-03-02 12:50:00,24.5,24.5,24.45,24.47,160400.0,16.1329,16.1329,16.1,16.1131,160400.0
2010-03-02 13:00:00,24.47,24.49,24.46,24.49,138600.0,16.1131,16.1263,16.1066,16.1263,138600.0
2010-03-02 13:10:00,24.5,24.56,24.5,24.56,366200.0,16.1329,16.1724,16.1329,16.1724,366200.0
2010-03-02 13:20:00,24.56,24.6,24.55,24.6,171300.0,16.1724,16.1987,16.1658,16.1987,171300.0
2010-03-02 13:30:00,24.59,24.59,24.58,24.59,114900.0,16.1922,16.1922,16.1856,16.1922,114900.0
2010-03-02 13:40:00,24.58,24.59,24.58,24.58,113400.0,16.1856,16.1922,16.1856,16.1856,113400.0
2010-03-02 13:50:00,24.58,24.6,24.56,24.6,146500.0,16.1856,16.1987,16.1724,16.1987,146500.0
2010-03-02 14:00:00,24.6,24.62,24.6,24.61,99800.0,16.1987,16.2119,16.1987,16.2053,99800.0
2010-03-02 14:10:00,24.61,24.61,24.59,24.61,234500.0,16.2053,16.2053,16.1922,16.2053,234500.0
2010-03-02 14:20:00,24.61,24.62,24.56,24.57,154200.0,16.2053,16.2119,16.1724,16.179,154200.0
2010-03-02 14:30:00,24.56,24.6,24.56,24.6,275800.0,16.1724,16.1987,16.1724,16.1987,275800.0
2010-03-02 14:40:00,24.61,24.62,24.6,24.6,45800.0,16.2053,16.2119,16.1987,16.1987,45800.0
2010-03-02 14:50:00,24.6,24.61,24.55,24.55,271400.0,16.1987,16.2053,16.1658,16.1658,271400.0
2010-03-02 15:00:00,24.55,24.6,24.54,24.58,196400.0,16.1658,16.1987,16.1592,16.1856,196400.0
2010-03-02 15:10:00,24.59,24.63,24.57,24.57,156300.0,16.1922,16.2185,16.179,16.179,156300.0
2010-03-02 15:20:00,24.57,24.58,24.55,24.56,119400.0,16.179,16.1856,16.1658,16.1724,119400.0
2010-03-02 15:30:00,24.55,24.6,24.54,24.57,258900.0,16.1658,16.1987,16.1592,16.179,258900.0
2010-03-02 15:40:00,24.58,24.65,24.57,24.63,552200.0,16.1856,16.2317,16.179,16.2185,552200.0
2010-03-02 15:50:00,24.63,24.65,24.6,24.61,402900.0,16.2185,16.2317,16.1987,16.2053,402900.0
2010-03-03 09:30:00,24.68,24.73,24.68,24.71,149800.0,16.2514,16.2844,16.2514,16.2712,149800.0
2010-03-03 09:40:00,24.7,24.7,24.6,24.65,341500.0,16.2646,16.2646,16.1987,16.2317,341500.0
2010-03-03 09:50:00,24.65,24.7,24.65,24.66,168700.0,16.2317,16.2646,16.2317,16.2383,168700.0
2010-03-03 10:00:00,24.66,24.68,24.62,24.62,236900.0,16.2383,16.2514,16.2119,16.2119,236900.0
2010-03-03 10:10:00,24.62,24.68,24.61,24.68,108800.0,16.2119,16.2514,16.2053,16.2514,108800.0
2010-03-03 10:20:00,24.68,24.69,24.63,24.63,133700.0,16.2514,16.258,16.2185,16.2185,133700.0
2010-03-03 10:30:00,24.62,24.67,24.6,24.65,173400.0,16.2119,16.2448,16.1987,16.2317,173400.0
2010-03-03 10:40:00,24.65,24.67,24.61,24.67,107900.0,16.2317,16.2448,16.2053,16.2448,107900.0
2010-03-03 10:50:00,24.67,24.68,24.64,24.65,136000.0,16.2448,16.2514,16.2251,16.2317,136000.0
2010-03-03 11:00:00,24.66,24.74,24.66,24.72,117000.0,16.2383,16.2909,16.2383,16.2778,117000.0
2010-03-03 11:10:00,24.72,24.76,24.69,24.76,117300.0,16.2778,16.3041,16.258,16.3041,117300.0
2010-03-03 11:20:00,24.77,24.8,24.77,24.8,82800.0,16.3107,16.3304,16.3107,16.3304,82800.0
2010-03-03 11:30:00,24.81,24.81,24.76,24.78,108300.0,16.337,16.337,16.3041,16.3173,108300.0
2010-03-03 11:40:00,24.77,24.85,24.77,24.84,210500.0,16.3107,16.3634,16.3107,16.3568,210500.0
2010-03-03 11:50:00,24.85,24.85,24.83,24.84,165500.0,16.3634,16.3634,16.3502,16.3568,165500.0
2010-03-03 12:00:00,24.84,24.85,24.83,24.84,129400.0,16.3568,16.3634,16.3502,16.3568,129400.0
2010-03-03 12:10:00,24.84,24.85,24.78,24.78,120100.0,16.3568,16.3634,16.3173,16.3173,120100.0
2010-03-03 12:20:00,24.78,24.82,24.78,24.78,66500.0,16.3173,16.3436,16.3173,16.3173,66500.0
2010-03-03 12:30:00,24.79,24.81,24.78,24.78,126300.0,16.3239,16.337,16.3173,16.3173,126300.0
2010-03-03 12:40:00,24.79,24.81,24.75,24.75,140000.0,16.3239,16.337,16.2975,16.2975,140000.0
2010-03-03 12:50:00,24.75,24.76,24.73,24.75,59900.0,16.2975,16.3041,16.2844,16.2975,59900.0
2010-03-03 13:00:00,24.76,24.83,24.76,24.8,233900.0,16.3041,16.3502,16.3041,16.3304,233900.0
2010-03-03 13:10:00,24.8,24.84,24.77,24.84,83300.0,16.3304,16.3568,16.3107,16.3568,83300.0
2010-03-03 13:20:00,24.84,24.87,24.81,24.81,79200.0,16.3568,16.3765,16.337,16.337,79200.0
2010-03-03 13:30:00,24.81,24.83,24.8,24.81,69600.0,16.337,16.3502,16.3304,16.337,69600.0
2010-03-03 13:40:00,24.82,24.87,24.82,24.87,100900.0,16.3436,16.3765,16.3436,16.3765,100900.0
2010-03-03 13:50:00,24.87,24.88,24.85,24.87,105300.0,16.3765,16.3831,16.3634,16.3765,105300.0
2010-03-03 14:00:00,24.87,24.91,24.87,24.9,116300.0,16.3765,16.4029,16.3765,16.3963,116300.0
2010-03-03 14:10:00,24.89,24.92,24.88,24.9,197800.0,16.3897,16.4095,16.3831,16.3963,197800.0
2010-03-03 14:20:00,24.9,24.9,24.76,24.79,219700.0,16.3963,16.3963,16.3041,16.3239,219700.0
2010-03-03 14:30:00,24.79,24.81,24.76,24.76,108300.0,16.3239,16.337,16.3041,16.3041,108300.0
2010-03-03 14:40:00,24.76,24.77,24.74,24.76,134100.0,16.3041,16.3107,16.2909,16.3041,134100.0
2010-03-03 14:50:00,24.76,24.8,24.75,24.75,88600.0,16.3041,16.3304,16.2975,16.2975,88600.0
2010-03-03 15:00:00,24.75,24.84,24.73,24.84,165500.0,16.2975,16.3568,16.2844,16.3568,165500.0
2010-03-03 15:10:00,24.85,24.86,24.81,24.86,83900.0,16.3634,16.37,16.337,16.37,83900.0
2010-03-03 15:20:00,24.86,24.86,24.79,24.81,206100.0,16.37,16.37,16.3239,16.337,206100.0
2010-03-03 15:30:00,24.81,24.89,24.81,24.86,118600.0,16.337,16.3897,16.337,16.37,118600.0
2010-03-03 15:40:00,24.86,24.9,24.85,24.89,308600.0,16.37,16.3963,16.3634,16.3897,308600.0
2010-03-03 15:50:00,24.89,24.89,24.82,24.83,466100.0,16.3897,16.3897,16.3436,16.3502,466100.0
2010-03-04 09:30:00,24.84,24.85,24.74,24.75,186200.0,16.3568,16.3634,16.2909,16.2975,186200.0
2010-03-04 09:40:00,24.76,24.82,24.75,24.78,132500.0,16.3041,16.3436,16.2975,16.3173,132500.0
2010-03-04 09:50:00,24.78,24.82,24.75,24.81,147000.0,16.3173,16.3436,16.2975,16.337,147000.0
2010-03-04 10:00:00,24.82,24.82,24.74,24.74,169300.0,16.3436,16.3436,16.2909,16.2909,169300.0
2010-03-04 10:10:00,24.74,24.78,24.73,24.74,101600.0,16.2909,16.3173,16.2844,16.2909,101600.0
2010-03-04 10:20:00,24.75,24.75,24.7,24.73,169000.0,16.2975,16.2975,16.2646,16.2844,169000.0
2010-03-04 10:30:00,24.72,24.74,24.69,24.69,173000.0,16.2778,16.2909,16.258,16.258,173000.0
2010-03-04 10:40:00,24.69,24.74,24.67,24.74,107700.0,16.258,16.2909,16.2448,16.2909,107700.0
2010-03-04 10:50:00,24.74,24.76,24.71,24.75,135300.0,16.2909,16.3041,16.2712,16.2975,135300.0
2010-03-04 11:00:00,24.76,24.78,24.75,24.78,66500.0,16.3041,16.3173,16.2975,16.3173,66500.0
2010-03-04 11:10:00,24.78,24.81,24.76,24.8,160600.0,16.3173,16.337,16.3041,16.3304,160600.0
2010-03-04 11:20:00,24.8,24.82,24.75,24.81,169500.0,16.3304,16.3436,16.2975,16.337,169500.0
2010-03-04 11:30:00,24.81,24.81,24.76,24.77,156600.0,16.337,16.337,16.3041,16.3107,156600.0
2010-03-04 11:40:00,24.77,24.78,24.72,24.74,234800.0,16.3107,16.3173,16.2778,16.2909,234800.0
2010-03-04 11:50:00,24.74,24.78,24.74,24.76,44400.0,16.2909,16.3173,16.2909,16.3041,44400.0
2010-03-04 12:00:00,24.77,24.77,24.74,24.77,78600.0,16.3107,16.3107,16.2909,16.3107,78600.0
2010-03-04 12:10:00,24.78,24.83,24.77,24.82,61200.0,16.3173,16.3502,16.3107,16.3436,61200.0
2010-03-04 12:20:00,24.81,24.85,24.81,24.84,89300.0,16.337,16.3634,16.337,16.3568,89300.0
2010-03-04 12:30:00,24.84,24.86,24.83,24.83,38500.0,16.3568,16.37,16.3502,16.3502,38500.0
2010-03-04 12:40:00,24.83,24.85,24.83,24.84,31800.0,16.3502,16.3634,16.3502,16.3568,31800.0
2010-03-04 12:50:00,24.85,24.86,24.82,24.85,60800.0,16.3634,16.37,16.3436,16.3634,60800.0
2010-03-04 13:00:00,24.86,24.87,24.84,24.84,85000.0,16.37,16.3765,16.3568,16.3568,85000.0
2010-03-04 13:10:00,24.85,24.9,24.85,24.89,95800.0,16.3634,16.3963,16.3634,16.3897,95800.0
2010-03-04 13:20:00,24.88,24.88,24.85,24.86,50200.0,16.3831,16.3831,16.3634,16.37,50200.0
2010-03-04 13:30:00,24.87,24.87,24.84,24.84,103900.0,16.3765,16.3765,16.3568,16.3568,103900.0
2010-03-04 13:40:00,24.84,24.84,24.81,24.81,58800.0,16.3568,16.3568,16.337,16.337,58800.0
2010-03-04 13:50:00,24.82,24.87,24.82,24.87,116100.0,16.3436,16.3765,16.3436,16.3765,116100.0
2010-03-04 14:00:00,24.88,24.9,24.85,24.9,100500.0,16.3831,16.3963,16.3634,16.3963,100500.0
2010-03-04 14:10:00,24.89,24.9,24.87,24.89,100800.0,16.3897,16.3963,16.3765,16.3897,100800.0
2010-03-04 14:20:00,24.89,24.89,24.86,24.88,42400.0,16.3897,16.3897,16.37,16.3831,42400.0
2010-03-04 14:30:00,24.88,24.89,24.86,24.87,72400.0,16.3831,16.3897,16.37,16.3765,72400.0
2010-03-04 14:40:00,24.88,24.88,24.85,24.85,66800.0,16.3831,16.3831,16.3634,16.3634,66800.0
2010-03-04 14:50:00,24.85,24.86,24.83,24.83,87000.0,16.3634,16.37,16.3502,16.3502,87000.0
2010-03-04 15:00:00,24.83,24.85,24.8,24.8,143100.0,16.3502,16.3634,16.3304,16.3304,143100.0
2010-03-04 15:10:00,24.81,24.82,24.78,24.82,170400.0,16.337,16.3436,16.3173,16.3436,170400.0
2010-03-04 15:20:00,24.82,24.87,24.82,24.87,88700.0,16.3436,16.3765,16.3436,16.3765,88700.0
2010-03-04 15:30:00,24.88,24.9,24.86,24.89,180400.0,16.3831,16.3963,16.37,16.3897,180400.0
2010-03-04 15:40:00,24.9,24.98,24.89,24.94,285100.0,16.3963,16.449,16.3897,16.4226,285100.0
2010-03-04 15:50:00,24.94,24.97,24.92,24.94,266800.0,16.4226,16.4424,16.4095,16.4226,266800.0
2010-03-05 09:30:00,25.0,25.03,24.97,24.98,287300.0,16.4621,16.4819,16.4424,16.449,287300.0
2010-03-05 09:40:00,24.98,25.0,24.97,25.0,221000.0,16.449,16.4621,16.4424,16.4621,221000.0
2010-03-05 09:50:00,25.0,25.0,24.97,24.98,88200.0,16.4621,16.4621,16.4424,16.449,88200.0
2010-03-05 10:00:00,24.98,24.98,24.96,24.98,145900.0,16.449,16.449,16.4358,16.449,145900.0
2010-03-05 10:10:00,24.98,25.0,24.98,24.99,201500.0,16.449,16.4621,16.449,16.4556,201500.0
2010-03-05 10:20:00,24.99,25.0,24.98,24.99,288000.0,16.4556,16.4621,16.449,16.4556,288000.0
2010-03-05 10:30:00,25.0,25.0,24.99,24.99,194800.0,16.4621,16.4621,16.4556,16.4556,194800.0
2010-03-05 10:40:00,24.99,24.99,24.94,24.96,273000.0,16.4556,16.4556,16.4226,16.4358,273000.0
2010-03-05 10:50:00,24.96,24.98,24.95,24.97,131600.0,16.4358,16.449,16.4292,16.4424,131600.0
2010-03-05 11:00:00,24.97,24.99,24.97,24.99,80900.0,16.4424,16.4556,16.4424,16.4556,80900.0
2010-03-05 11:10:00,24.99,25.01,24.98,25.0,693800.0,16.4556,16.4687,16.449,16.4621,693800.0
2010-03-05 11:20:00,25.0,25.0,25.0,25.0,127600.0,16.4621,16.4621,16.4621,16.4621,127600.0
2010-03-05 11:30:00,25.0,25.0,24.97,24.97,139700.0,16.4621,16.4621,16.4424,16.4424,139700.0
2010-03-05 11:40:00,24.97,24.97,24.95,24.96,23800.0,16.4424,16.4424,16.4292,16.4358,23800.0
2010-03-05 11:50:00,24.96,24.96,24.95,24.95,5100.0,16.4358,16.4358,16.4292,16.4292,5100.0
2010-03-05 12:00:00,24.95,24.95,24.94,24.95,83200.0,16.4292,16.4292,16.4226,16.4292,83200.0
2010-03-05 12:10:00,24.95,24.97,24.93,24.96,80100.0,16.4292,16.4424,16.416,16.4358,80100.0
2010-03-05 12:20:00,24.96,24.97,24.95,24.96,15400.0,16.4358,16.4424,16.4292,16.4358,15400.0
2010-03-05 12:30:00,24.96,24.99,24.96,24.99,16600.0,16.4358,16.4556,16.4358,16.4556,16600.0
2010-03-05 12:40:00,24.99,25.0,24.99,25.0,23800.0,16.4556,16.4621,16.4556,16.4621,23800.0
2010-03-05 12:50:00,25.0,25.01,25.0,25.0,68200.0,16.4621,16.4687,16.4621,16.4621,68200.0
2010-03-05 13:00:00,25.0,25.0,25.0,25.0,63100.0,16.4621,16.4621,16.4621,16.4621,63100.0
2010-03-05 13:10:00,25.0,25.1,25.0,25.07,489300.0,16.4621,16.528,16.4621,16.5082,489300.0
2010-03-05 13:20:00,25.08,25.08,25.06,25.07,52000.0,16.5148,16.5148,16.5017,16.5082,52000.0
2010-03-05 13:30:00,25.07,25.1,25.07,25.08,94400.0,16.5082,16.528,16.5082,16.5148,94400.0
2010-03-05 13:40:00,25.08,25.09,25.07,25.08,38500.0,16.5148,16.5214,16.5082,16.5148,38500.0
2010-03-05 13:50:00,25.09,25.1,25.08,25.08,85200.0,16.5214,16.528,16.5148,16.5148,85200.0
2010-03-05 14:00:00,25.08,25.09,25.07,25.08,75000.0,16.5148,16.5214,16.5082,16.5148,75000.0
2010-03-05 14:10:00,25.08,25.1,25.05,25.08,110100.0,16.5148,16.528,16.4951,16.5148,110100.0
2010-03-05 14:20:00,25.08,25.13,25.07,25.13,148700.0,16.5148,16.5477,16.5082,16.5477,148700.0
2010-03-05 14:30:00,25.14,25.14,25.11,25.13,112300.0,16.5543,16.5543,16.5346,16.5477,112300.0
2010-03-05 14:40:00,25.14,25.18,25.13,25.16,202900.0,16.5543,16.5807,16.5477,16.5675,202900.0
2010-03-05 14:50:00,25.16,25.16,25.12,25.15,89800.0,16.5675,16.5675,16.5412,16.5609,89800.0
2010-03-05 15:00:00,25.15,25.24,25.15,25.24,165100.0,16.5609,16.6202,16.5609,16.6202,165100.0
2010-03-05 15:10:00,25.24,25.24,25.2,25.22,154900.0,16.6202,16.6202,16.5938,16.607,154900.0
2010-03-05 15:20:00,25.21,25.22,25.19,25.21,128300.0,16.6004,16.607,16.5873,16.6004,128300.0
2010-03-05 15:30:00,25.21,25.23,25.19,25.21,113500.0,16.6004,16.6136,16.5873,16.6004,113500.0
2010-03-05 15:40:00,25.21,25.22,25.18,25.19,174900.0,16.6004,16.607,16.5807,16.5873,174900.0
2010-03-05 15:50:00,25.2,25.22,25.17,25.21,289900.0,16.5938,16.607,16.5741,16.6004,289900.0
2010-03-08 09:30:00,25.31,25.39,25.26,25.38,343400.0,16.6663,16.719,16.6333,16.7124,343400.0
2010-03-08 09:40:00,25.39,25.47,25.39,25.42,245300.0,16.719,16.7716,16.719,16.7387,245300.0
2010-03-08 09:50:00,25.41,25.48,25.41,25.47,324200.0,16.7321,16.7782,16.7321,16.7716,324200.0
2010-03-08 10:00:00,25.48,25.59,25.47,25.57,313900.0,16.7782,16.8506,16.7716,16.8375,313900.0
2010-03-08 10:10:00,25.57,25.67,25.57,25.63,390400.0,16.8375,16.9033,16.8375,16.877,390400.0
2010-03-08 10:20:00,25.63,25.65,25.58,25.59,292600.0,16.877,16.8902,16.8441,16.8506,292600.0
2010-03-08 10:30:00,25.59,25.69,25.59,25.69,223200.0,16.8506,16.9165,16.8506,16.9165,223200.0
2010-03-08 10:40:00,25.7,25.72,25.67,25.67,247800.0,16.9231,16.9363,16.9033,16.9033,247800.0
2010-03-08 10:50:00,25.67,25.69,25.66,25.68,285900.0,16.9033,16.9165,16.8967,16.9099,285900.0
2010-03-08 11:00:00,25.68,25.69,25.64,25.69,210200.0,16.9099,16.9165,16.8836,16.9165,210200.0
2010-03-08 11:10:00,25.69,25.71,25.63,25.63,164800.0,16.9165,16.9297,16.877,16.877,164800.0
2010-03-08 11:20:00,25.63,25.65,25.61,25.61,321400.0,16.877,16.8902,16.8638,16.8638,321400.0
2010-03-08 11:30:00,25.61,25.65,25.6,25.64,98900.0,16.8638,16.8902,16.8572,16.8836,98900.0
2010-03-08 11:40:00,25.64,25.69,25.64,25.68,106600.0,16.8836,16.9165,16.8836,16.9099,106600.0
2010-03-08 11:50:00,25.68,25.7,25.68,25.68,82100.0,16.9099,16.9231,16.9099,16.9099,82100.0
2010-03-08 12:00:00,25.69,25.73,25.69,25.69,178400.0,16.9165,16.9428,16.9165,16.9165,178400.0
2010-03-08 12:10:00,25.69,25.74,25.68,25.73,112700.0,16.9165,16.9494,16.9099,16.9428,112700.0
2010-03-08 12:20:00,25.74,25.78,25.73,25.78,199300.0,16.9494,16.9758,16.9428,16.9758,199300.0
2010-03-08 12:30:00,25.78,25.78,25.72,25.73,83300.0,16.9758,16.9758,16.9363,16.9428,83300.0
2010-03-08 12:40:00,25.73,25.74,25.67,25.68,118700.0,16.9428,16.9494,16.9033,16.9099,118700.0
2010-03-08 12:50:00,25.68,25.89,25.68,25.89,348600.0,16.9099,17.0482,16.9099,17.0482,348600.0
2010-03-08 13:00:00,25.89,25.99,25.88,25.97,810300.0,17.0482,17.114,17.0416,17.1009,810300.0
2010-03-08 13:10:00,25.97,26.04,25.97,26.02,626400.0,17.1009,17.147,17.1009,17.1338,626400.0
2010-03-08 13:20:00,26.02,26.09,26.02,26.07,394100.0,17.1338,17.1799,17.1338,17.1667,394100.0
2010-03-08 13:30:00,26.08,26.08,26.02,26.06,263300.0,17.1733,17.1733,17.1338,17.1601,263300.0
2010-03-08 13:40:00,26.06,26.07,26.0,26.02,237500.0,17.1601,17.1667,17.1206,17.1338,237500.0
2010-03-08 13:50:00,26.02,26.04,26.0,26.01,120900.0,17.1338,17.147,17.1206,17.1272,120900.0
2010-03-08 14:00:00,26.0,26.02,25.98,26.0,141400.0,17.1206,17.1338,17.1075,17.1206,141400.0
2010-03-08 14:10:00,26.01,26.03,25.99,25.99,227200.0,17.1272,17.1404,17.114,17.114,227200.0
2010-03-08 14:20:00,26.0,26.01,25.97,25.99,277400.0,17.1206,17.1272,17.1009,17.114,277400.0
2010-03-08 14:30:00,26.0,26.04,25.99,26.04,210300.0,17.1206,17.147,17.114,17.147,210300.0
2010-03-08 14:40:00,26.04,26.07,26.04,26.05,140000.0,17.147,17.1667,17.147,17.1536,140000.0
2010-03-08 14:50:00,26.05,26.05,26.01,26.01,193400.0,17.1536,17.1536,17.1272,17.1272,193400.0
2010-03-08 15:00:00,26.01,26.01,25.94,25.95,312300.0,17.1272,17.1272,17.0811,17.0877,312300.0
2010-03-08 15:10:00,25.95,25.95,25.91,25.94,297800.0,17.0877,17.0877,17.0614,17.0811,297800.0
2010-03-08 15:20:00,25.94,26.08,25.92,26.06,727900.0,17.0811,17.1733,17.0679,17.1601,727900.0
2010-03-08 15:30:00,26.06,26.28,26.06,26.2,1408000.0,17.1601,17.305,17.1601,17.2523,1408000.0
2010-03-08 15:40:00,26.2,26.36,26.2,26.25,1187600.0,17.2523,17.3577,17.2523,17.2852,1187600.0
2010-03-08 15:50:00,26.24,26.24,26.13,26.13,1262000.0,17.2787,17.2787,17.2062,17.2062,1262000.0
2010-03-09 09:30:00,26.33,26.34,26.11,26.11,1519800.0,17.3379,17.3445,17.1931,17.1931,1519800.0
2010-03-09 09:40:00,26.11,26.18,26.02,26.17,1000500.0,17.1931,17.2392,17.1338,17.2326,1000500.0
2010-03-09 09:50:00,26.17,26.17,26.09,26.1,507000.0,17.2326,17.2326,17.1799,17.1865,507000.0
2010-03-09 10:00:00,26.09,26.12,26.02,26.05,677700.0,17.1799,17.1996,17.1338,17.1536,677700.0
2010-03-09 10:10:00,26.06,26.14,26.05,26.14,367500.0,17.1601,17.2128,17.1536,17.2128,367500.0
2010-03-09 10:20:00,26.14,26.2,26.13,26.15,512700.0,17.2128,17.2523,17.2062,17.2194,512700.0
2010-03-09 10:30:00,26.15,26.25,26.15,26.23,264200.0,17.2194,17.2852,17.2194,17.2721,264200.0
2010-03-09 10:40:00,26.22,26.22,26.14,26.15,292600.0,17.2655,17.2655,17.2128,17.2194,292600.0
2010-03-09 10:50:00,26.15,26.24,26.15,26.19,554900.0,17.2194,17.2787,17.2194,17.2457,554900.0
2010-03-09 11:00:00,26.18,26.18,25.7,25.73,3337700.0,17.2392,17.2392,16.9231,16.9428,3337700.0
2010-03-09 11:10:00,25.74,26.0,25.71,25.98,967500.0,16.9494,17.1206,16.9297,17.1075,967500.0
2010-03-09 11:20:00,25.98,26.12,25.98,26.04,1065100.0,17.1075,17.1996,17.1075,17.147,1065100.0
2010-03-09 11:30:00,26.03,26.04,25.93,25.94,544800.0,17.1404,17.147,17.0745,17.0811,544800.0
2010-03-09 11:40:00,25.94,25.98,25.89,25.97,302400.0,17.0811,17.1075,17.0482,17.1009,302400.0
2010-03-09 11:50:00,25.97,26.05,25.97,26.0,302400.0,17.1009,17.1536,17.1009,17.1206,302400.0
2010-03-09 12:00:00,26.0,26.03,25.98,26.01,242900.0,17.1206,17.1404,17.1075,17.1272,242900.0
2010-03-09 12:10:00,26.01,26.04,26.0,26.03,240300.0,17.1272,17.147,17.1206,17.1404,240300.0
2010-03-09 12:20:00,26.02,26.1,26.02,26.1,260100.0,17.1338,17.1865,17.1338,17.1865,260100.0
2010-03-09 12:30:00,26.1,26.18,26.08,26.14,375400.0,17.1865,17.2392,17.1733,17.2128,375400.0
2010-03-09 12:40:00,26.14,26.2,26.13,26.19,299400.0,17.2128,17.2523,17.2062,17.2457,299400.0
2010-03-09 12:50:00,26.19,26.27,26.17,26.27,364300.0,17.2457,17.2984,17.2326,17.2984,364300.0
2010-03-09 13:00:00,26.26,26.3,26.21,26.23,219400.0,17.2918,17.3182,17.2589,17.2721,219400.0
2010-03-09 13:10:00,26.23,26.36,26.22,26.32,539900.0,17.2721,17.3577,17.2655,17.3313,539900.0
2010-03-09 13:20:00,26.33,26.41,26.32,26.4,361000.0,17.3379,17.3906,17.3313,17.384,361000.0
2010-03-09 13:30:00,26.39,26.48,26.39,26.42,592200.0,17.3774,17.4367,17.3774,17.3972,592200.0
2010-03-09 13:40:00,26.42,26.42,26.33,26.34,374600.0,17.3972,17.3972,17.3379,17.3445,374600.0
2010-03-09 13:50:00,26.35,26.39,26.3,26.33,271400.0,17.3511,17.3774,17.3182,17.3379,271400.0
2010-03-09 14:00:00,26.34,26.34,26.28,26.29,137200.0,17.3445,17.3445,17.305,17.3116,137200.0
2010-03-09 14:10:00,26.28,26.28,26.22,26.25,246800.0,17.305,17.305,17.2655,17.2852,246800.0
2010-03-09 14:20:00,26.25,26.25,26.18,26.25,179000.0,17.2852,17.2852,17.2392,17.2852,179000.0
2010-03-09 14:30:00,26.25,26.26,26.17,26.2,110900.0,17.2852,17.2918,17.2326,17.2523,110900.0
2010-03-09 14:40:00,26.19,26.22,26.15,26.2,224100.0,17.2457,17.2655,17.2194,17.2523,224100.0
2010-03-09 14:50:00,26.2,26.2,26.12,26.14,200600.0,17.2523,17.2523,17.1996,17.2128,200600.0
2010-03-09 15:00:00,26.14,26.23,26.14,26.17,190500.0,17.2128,17.2721,17.2128,17.2326,190500.0
2010-03-09 15:10:00,26.17,26.17,26.05,26.11,276300.0,17.2326,17.2326,17.1536,17.1931,276300.0
2010-03-09 15:20:00,26.11,26.11,25.99,26.04,449300.0,17.1931,17.1931,17.114,17.147,449300.0
2010-03-09 15:30:00,26.04,26.1,26.03,26.07,243500.0,17.147,17.1865,17.1404,17.1667,243500.0
2010-03-09 15:40:00,26.07,26.13,26.03,26.03,276100.0,17.1667,17.2062,17.1404,17.1404,276100.0
2010-03-09 15:50:00,26.03,26.14,26.03,26.13,424500.0,17.1404,17.2128,17.1404,17.2062,424500.0
2010-03-10 09:30:00,25.85,26.05,25.75,26.04,492600.0,17.0219,17.1536,16.956,17.147,492600.0
2010-03-10 09:40:00,26.04,26.06,25.95,25.95,400600.0,17.147,17.1601,17.0877,17.0877,400600.0
2010-03-10 09:50:00,25.95,25.96,25.86,25.86,285200.0,17.0877,17.0943,17.0284,17.0284,285200.0
2010-03-10 10:00:00,25.86,26.0,25.86,26.0,356800.0,17.0284,17.1206,17.0284,17.1206,356800.0
2010-03-10 10:10:00,26.0,26.03,25.92,25.94,450000.0,17.1206,17.1404,17.0679,17.0811,450000.0
2010-03-10 10:20:00,25.94,25.97,25.88,25.91,346000.0,17.0811,17.1009,17.0416,17.0614,346000.0
2010-03-10 10:30:00,25.91,25.95,25.9,25.95,258500.0,17.0614,17.0877,17.0548,17.0877,258500.0
2010-03-10 10:40:00,25.94,25.95,25.9,25.9,156600.0,17.0811,17.0877,17.0548,17.0548,156600.0
2010-03-10 10:50:00,25.91,25.96,25.9,25.93,127800.0,17.0614,17.0943,17.0548,17.0745,127800.0
2010-03-10 11:00:00,25.92,25.93,25.86,25.88,199000.0,17.0679,17.0745,17.0284,17.0416,199000.0
2010-03-10 11:10:00,25.89,25.91,25.88,25.91,206400.0,17.0482,17.0614,17.0416,17.0614,206400.0
2010-03-10 11:20:00,25.92,25.99,25.92,25.99,270400.0,17.0679,17.114,17.0679,17.114,270400.0
2010-03-10 11:30:00,25.98,26.0,25.95,25.95,145500.0,17.1075,17.1206,17.0877,17.0877,145500.0
2010-03-10 11:40:00,25.94,25.94,25.85,25.88,206900.0,17.0811,17.0811,17.0219,17.0416,206900.0
2010-03-10 11:50:00,25.88,25.95,25.87,25.93,56100.0,17.0416,17.0877,17.035,17.0745,56100.0
2010-03-10 12:00:00,25.92,25.94,25.86,25.86,104900.0,17.0679,17.0811,17.0284,17.0284,104900.0
2010-03-10 12:10:00,25.86,25.88,25.81,25.88,161500.0,17.0284,17.0416,16.9955,17.0416,161500.0
2010-03-10 12:20:00,25.88,25.91,25.83,25.83,207200.0,17.0416,17.0614,17.0087,17.0087,207200.0
2010-03-10 12:30:00,25.82,25.86,25.81,25.86,176700.0,17.0021,17.0284,16.9955,17.0284,176700.0
2010-03-10 12:40:00,25.87,25.92,25.86,25.92,21200.0,17.035,17.0679,17.0284,17.0679,21200.0
2010-03-10 12:50:00,25.92,25.94,25.89,25.91,82700.0,17.0679,17.0811,17.0482,17.0614,82700.0
2010-03-10 13:00:00,25.9,25.94,25.88,25.9,106000.0,17.0548,17.0811,17.0416,17.0548,106000.0
2010-03-10 13:10:00,25.9,25.97,25.89,25.94,141200.0,17.0548,17.1009,17.0482,17.0811,141200.0
2010-03-10 13:20:00,25.93,25.98,25.93,25.94,60200.0,17.0745,17.1075,17.0745,17.0811,60200.0
2010-03-10 13:30:00,25.94,25.97,25.94,25.97,57200.0,17.0811,17.1009,17.0811,17.1009,57200.0
2010-03-10 13:40:00,25.97,26.0,25.97,25.97,126400.0,17.1009,17.1206,17.1009,17.1009,126400.0
2010-03-10 13:50:00,25.96,25.96,25.86,25.86,183700.0,17.0943,17.0943,17.0284,17.0284,183700.0
2010-03-10 14:00:00,25.86,25.89,25.82,25.86,245100.0,17.0284,17.0482,17.0021,17.0284,245100.0
2010-03-10 14:10:00,25.85,25.92,25.85,25.91,107000.0,17.0219,17.0679,17.0219,17.0614,107000.0
2010-03-10 14:20:00,25.9,25.9,25.86,25.87,106400.0,17.0548,17.0548,17.0284,17.035,106400.0
2010-03-10 14:30:00,25.87,25.88,25.83,25.83,138400.0,17.035,17.0416,17.0087,17.0087,138400.0
2010-03-10 14:40:00,25.83,25.9,25.83,25.88,189700.0,17.0087,17.0548,17.0087,17.0416,189700.0
2010-03-10 14:50:00,25.87,25.89,25.83,25.84,109200.0,17.035,17.0482,17.0087,17.0153,109200.0
2010-03-10 15:00:00,25.83,25.91,25.83,25.91,341200.0,17.0087,17.0614,17.0087,17.0614,341200.0
2010-03-10 15:10:00,25.91,25.93,25.89,25.89,171400.0,17.0614,17.0745,17.0482,17.0482,171400.0
2010-03-10 15:20:00,25.89,25.91,25.83,25.83,210100.0,17.0482,17.0614,17.0087,17.0087,210100.0
2010-03-10 15:30:00,25.83,25.84,25.8,25.84,217000.0,17.0087,17.0153,16.9889,17.0153,217000.0
2010-03-10 15:40:00,25.84,25.88,25.83,25.85,154400.0,17.0153,17.0416,17.0087,17.0219,154400.0
2010-03-10 15:50:00,25.85,25.9,25.84,25.87,446400.0,17.0219,17.0548,17.0153,17.035,446400.0
2010-03-11 09:30:00,25.79,25.88,25.77,25.77,291800.0,16.9823,17.0416,16.9692,16.9692,291800.0
2010-03-11 09:40:00,25.77,25.85,25.77,25.77,189100.0,16.9692,17.0219,16.9692,16.9692,189100.0
2010-03-11 09:50:00,25.77,25.79,25.73,25.79,176600.0,16.9692,16.9823,16.9428,16.9823,176600.0
2010-03-11 10:00:00,25.79,25.94,25.78,25.93,278500.0,16.9823,17.0811,16.9758,17.0745,278500.0
2010-03-11 10:10:00,25.93,25.94,25.87,25.9,98300.0,17.0745,17.0811,17.035,17.0548,98300.0
2010-03-11 10:20:00,25.9,25.9,25.86,25.89,111600.0,17.0548,17.0548,17.0284,17.0482,111600.0
2010-03-11 10:30:00,25.9,25.91,25.88,25.89,113700.0,17.0548,17.0614,17.0416,17.0482,113700.0
2010-03-11 10:40:00,25.9,25.94,25.9,25.92,92300.0,17.0548,17.0811,17.0548,17.0679,92300.0
2010-03-11 10:50:00,25.93,25.96,25.93,25.94,63400.0,17.0745,17.0943,17.0745,17.0811,63400.0
2010-03-11 11:00:00,25.94,25.94,25.89,25.89,76300.0,17.0811,17.0811,17.0482,17.0482,76300.0
2010-03-11 11:10:00,25.9,25.9,25.89,25.89,31300.0,17.0548,17.0548,17.0482,17.0482,31300.0
2010-03-11 11:20:00,25.89,25.9,25.87,25.87,28600.0,17.0482,17.0548,17.035,17.035,28600.0
2010-03-11 11:30:00,25.88,25.88,25.83,25.83,28300.0,17.0416,17.0416,17.0087,17.0087,28300.0
2010-03-11 11:40:00,25.82,25.87,25.81,25.87,155600.0,17.0021,17.035,16.9955,17.035,155600.0
2010-03-11 11:50:00,25.87,25.9,25.87,25.88,45900.0,17.035,17.0548,17.035,17.0416,45900.0
2010-03-11 12:00:00,25.88,25.9,25.86,25.88,119100.0,17.0416,17.0548,17.0284,17.0416,119100.0
2010-03-11 12:10:00,25.88,25.88,25.82,25.84,81400.0,17.0416,17.0416,17.0021,17.0153,81400.0
2010-03-11 12:20:00,25.83,25.83,25.76,25.76,194700.0,17.0087,17.0087,16.9626,16.9626,194700.0
2010-03-11 12:30:00,25.76,25.77,25.73,25.77,139100.0,16.9626,16.9692,16.9428,16.9692,139100.0
2010-03-11 12:40:00,25.77,25.79,25.77,25.78,64700.0,16.9692,16.9823,16.9692,16.9758,64700.0
2010-03-11 12:50:00,25.78,25.82,25.78,25.81,141900.0,16.9758,17.0021,16.9758,16.9955,141900.0
2010-03-11 13:00:00,25.81,25.82,25.79,25.79,56500.0,16.9955,17.0021,16.9823,16.9823,56500.0
2010-03-11 13:10:00,25.8,25.8,25.77,25.78,62900.0,16.9889,16.9889,16.9692,16.9758,62900.0
2010-03-11 13:20:00,25.78,25.78,25.77,25.77,39900.0,16.9758,16.9758,16.9692,16.9692,39900.0
2010-03-11 13:30:00,25.77,25.79,25.75,25.78,68700.0,16.9692,16.9823,16.956,16.9758,68700.0
2010-03-11 13:40:00,25.78,25.81,25.78,25.8,29200.0,16.9758,16.9955,16.9758,16.9889,29200.0
2010-03-11 13:50:00,25.8,25.81,25.75,25.78,170100.0,16.9889,16.9955,16.956,16.9758,170100.0
2010-03-11 14:00:00,25.79,25.8,25.78,25.8,58800.0,16.9823,16.9889,16.9758,16.9889,58800.0
2010-03-11 14:10:00,25.8,25.84,25.8,25.84,62400.0,16.9889,17.0153,16.9889,17.0153,62400.0
2010-03-11 14:20:00,25.84,25.85,25.83,25.83,71600.0,17.0153,17.0219,17.0087,17.0087,71600.0
2010-03-11 14:30:00,25.83,25.87,25.82,25.86,103800.0,17.0087,17.035,17.0021,17.0284,103800.0
2010-03-11 14:40:00,25.86,25.86,25.84,25.85,38800.0,17.0284,17.0284,17.0153,17.0219,38800.0
2010-03-11 14:50:00,25.85,25.86,25.83,25.83,44000.0,17.0219,17.0284,17.0087,17.0087,44000.0
2010-03-11 15:00:00,25.83,25.9,25.83,25.9,117500.0,17.0087,17.0548,17.0087,17.0548,117500.0
2010-03-11 15:10:00,25.89,25.91,25.89,25.9,85300.0,17.0482,17.0614,17.0482,17.0548,85300.0
2010-03-11 15:20:00,25.89,25.9,25.86,25.89,117300.0,17.0482,17.0548,17.0284,17.0482,117300.0
2010-03-11 15:30:00,25.89,25.9,25.85,25.88,90900.0,17.0482,17.0548,17.0219,17.0416,90900.0
2010-03-11 15:40:00,25.88,25.93,25.88,25.91,76100.0,17.0416,17.0745,17.0416,17.0614,76100.0
2010-03-11 15:50:00,25.91,25.97,25.91,25.97,236200.0,17.0614,17.1009,17.0614,17.1009,236200.0
2010-03-12 09:30:00,26.0,26.01,25.88,25.9,304400.0,17.1206,17.1272,17.0416,17.0548,304400.0
2010-03-12 09:40:00,25.9,25.98,25.89,25.97,107000.0,17.0548,17.1075,17.0482,17.1009,107000.0
2010-03-12 09:50:00,25.98,26.02,25.98,26.0,180300.0,17.1075,17.1338,17.1075,17.1206,180300.0
2010-03-12 10:00:00,26.0,26.0,25.87,25.88,169600.0,17.1206,17.1206,17.035,17.0416,169600.0
2010-03-12 10:10:00,25.88,25.9,25.83,25.88,154200.0,17.0416,17.0548,17.0087,17.0416,154200.0
2010-03-12 10:20:00,25.87,25.9,25.85,25.9,128300.0,17.035,17.0548,17.0219,17.0548,128300.0
2010-03-12 10:30:00,25.91,25.91,25.86,25.89,174800.0,17.0614,17.0614,17.0284,17.0482,174800.0
2010-03-12 10:40:00,25.88,25.91,25.86,25.88,105400.0,17.0416,17.0614,17.0284,17.0416,105400.0
2010-03-12 10:50:00,25.88,25.9,25.87,25.88,55300.0,17.0416,17.0548,17.035,17.0416,55300.0
2010-03-12 11:00:00,25.88,25.88,25.81,25.85,177100.0,17.0416,17.0416,16.9955,17.0219,177100.0
2010-03-12 11:10:00,25.86,25.93,25.86,25.93,92600.0,17.0284,17.0745,17.0284,17.0745,92600.0
2010-03-12 11:20:00,25.94,25.98,25.92,25.93,108900.0,17.0811,17.1075,17.0679,17.0745,108900.0
2010-03-12 11:30:00,25.93,25.93,25.91,25.92,91500.0,17.0745,17.0745,17.0614,17.0679,91500.0
2010-03-12 11:40:00,25.92,25.94,25.92,25.93,44500.0,17.0679,17.0811,17.0679,17.0745,44500.0
2010-03-12 11:50:00,25.93,25.94,25.89,25.93,96800.0,17.0745,17.0811,17.0482,17.0745,96800.0
2010-03-12 12:00:00,25.93,25.93,25.89,25.89,43400.0,17.0745,17.0745,17.0482,17.0482,43400.0
2010-03-12 12:10:00,25.9,25.92,25.9,25.91,16600.0,17.0548,17.0679,17.0548,17.0614,16600.0
2010-03-12 12:20:00,25.91,25.92,25.88,25.88,84500.0,17.0614,17.0679,17.0416,17.0416,84500.0
2010-03-12 12:30:00,25.87,25.88,25.85,25.85,26700.0,17.035,17.0416,17.0219,17.0219,26700.0
2010-03-12 12:40:00,25.86,25.89,25.86,25.89,23700.0,17.0284,17.0482,17.0284,17.0482,23700.0
2010-03-12 12:50:00,25.89,25.91,25.88,25.89,73000.0,17.0482,17.0614,17.0416,17.0482,73000.0
2010-03-12 13:00:00,25.89,25.89,25.86,25.88,44400.0,17.0482,17.0482,17.0284,17.0416,44400.0
2010-03-12 13:10:00,25.87,25.9,25.87,25.88,22600.0,17.035,17.0548,17.035,17.0416,22600.0
2010-03-12 13:20:00,25.87,25.87,25.86,25.86,12700.0,17.035,17.035,17.0284,17.0284,12700.0
2010-03-12 13:30:00,25.87,25.9,25.86,25.88,62500.0,17.035,17.0548,17.0284,17.0416,62500.0
2010-03-12 13:40:00,25.88,25.9,25.87,25.87,67600.0,17.0416,17.0548,17.035,17.035,67600.0
2010-03-12 13:50:00,25.87,25.88,25.86,25.87,51800.0,17.035,17.0416,17.0284,17.035,51800.0
2010-03-12 14:00:00,25.88,25.9,25.87,25.88,36600.0,17.0416,17.0548,17.035,17.0416,36600.0
2010-03-12 14:10:00,25.88,25.88,25.85,25.86,60500.0,17.0416,17.0416,17.0219,17.0284,60500.0
2010-03-12 14:20:00,25.86,25.86,25.83,25.84,29200.0,17.0284,17.0284,17.0087,17.0153,29200.0
2010-03-12 14:30:00,25.84,25.87,25.84,25.84,56200.0,17.0153,17.035,17.0153,17.0153,56200.0
2010-03-12 14:40:00,25.84,25.86,25.82,25.86,57000.0,17.0153,17.0284,17.0021,17.0284,57000.0
2010-03-12 14:50:00,25.86,25.87,25.84,25.85,50700.0,17.0284,17.035,17.0153,17.0219,50700.0
2010-03-12 15:00:00,25.85,25.86,25.83,25.84,72000.0,17.0219,17.0284,17.0087,17.0153,72000.0
2010-03-12 15:10:00,25.84,25.85,25.78,25.8,107000.0,17.0153,17.0219,16.9758,16.9889,107000.0
2010-03-12 15:20:00,25.8,25.83,25.78,25.82,98000.0,16.9889,17.0087,16.9758,17.0021,98000.0
2010-03-12 15:30:00,25.82,25.88,25.81,25.87,126300.0,17.0021,17.0416,16.9955,17.035,126300.0
2010-03-12 15:40:00,25.86,25.89,25.86,25.89,54800.0,17.0284,17.0482,17.0284,17.0482,54800.0
2010-03-12 15:50:00,25.89,25.9,25.84,25.88,289500.0,17.0482,17.0548,17.0153,17.0416,289500.0
2010-03-15 09:30:00,25.75,25.89,25.75,25.89,106800.0,16.956,17.0482,16.956,17.0482,106800.0
2010-03-15 09:40:00,25.88,25.98,25.88,25.96,119200.0,17.0416,17.1075,17.0416,17.0943,119200.0
2010-03-15 09:50:00,25.95,25.96,25.88,25.88,130300.0,17.0877,17.0943,17.0416,17.0416,130300.0
2010-03-15 10:00:00,25.88,25.94,25.86,25.93,136200.0,17.0416,17.0811,17.0284,17.0745,136200.0
2010-03-15 10:10:00,25.93,25.94,25.89,25.94,117500.0,17.0745,17.0811,17.0482,17.0811,117500.0
2010-03-15 10:20:00,25.95,25.97,25.94,25.95,94400.0,17.0877,17.1009,17.0811,17.0877,94400.0
2010-03-15 10:30:00,25.95,25.97,25.92,25.95,83000.0,17.0877,17.1009,17.0679,17.0877,83000.0
2010-03-15 10:40:00,25.95,25.95,25.88,25.89,107200.0,17.0877,17.0877,17.0416,17.0482,107200.0
2010-03-15 10:50:00,25.88,25.92,25.88,25.9,55400.0,17.0416,17.0679,17.0416,17.0548,55400.0
2010-03-15 11:00:00,25.91,25.92,25.85,25.85,99200.0,17.0614,17.0679,17.0219,17.0219,99200.0
2010-03-15 11:10:00,25.84,25.84,25.77,25.82,116000.0,17.0153,17.0153,16.9692,17.0021,116000.0
2010-03-15 11:20:00,25.82,25.85,25.81,25.84,61900.0,17.0021,17.0219,16.9955,17.0153,61900.0
2010-03-15 11:30:00,25.84,25.86,25.82,25.86,61600.0,17.0153,17.0284,17.0021,17.0284,61600.0
2010-03-15 11:40:00,25.85,25.87,25.84,25.86,84900.0,17.0219,17.035,17.0153,17.0284,84900.0
2010-03-15 11:50:00,25.86,25.86,25.83,25.86,37500.0,17.0284,17.0284,17.0087,17.0284,37500.0
2010-03-15 12:00:00,25.86,25.86,25.83,25.85,38500.0,17.0284,17.0284,17.0087,17.0219,38500.0
2010-03-15 12:10:00,25.86,25.9,25.86,25.9,54000.0,17.0284,17.0548,17.0284,17.0548,54000.0
2010-03-15 12:20:00,25.9,25.93,25.9,25.92,55200.0,17.0548,17.0745,17.0548,17.0679,55200.0
2010-03-15 12:30:00,25.93,25.95,25.92,25.94,120700.0,17.0745,17.0877,17.0679,17.0811,120700.0
2010-03-15 12:40:00,25.94,25.97,25.94,25.95,61300.0,17.0811,17.1009,17.0811,17.0877,61300.0
2010-03-15 12:50:00,25.96,25.99,25.96,25.99,67800.0,17.0943,17.114,17.0943,17.114,67800.0
2010-03-15 13:00:00,25.98,25.99,25.97,25.99,74700.0,17.1075,17.114,17.1009,17.114,74700.0
2010-03-15 13:10:00,25.98,25.98,25.95,25.95,75200.0,17.1075,17.1075,17.0877,17.0877,75200.0
2010-03-15 13:20:00,25.96,25.98,25.94,25.98,121100.0,17.0943,17.1075,17.0811,17.1075,121100.0
2010-03-15 13:30:00,25.98,25.99,25.96,25.99,118900.0,17.1075,17.114,17.0943,17.114,118900.0
2010-03-15 13:40:00,25.99,26.0,25.97,25.99,166100.0,17.114,17.1206,17.1009,17.114,166100.0
2010-03-15 13:50:00,25.98,26.02,25.98,26.0,268300.0,17.1075,17.1338,17.1075,17.1206,268300.0
2010-03-15 14:00:00,25.99,26.0,25.96,25.97,83900.0,17.114,17.1206,17.0943,17.1009,83900.0
2010-03-15 14:10:00,25.97,25.97,25.95,25.97,37800.0,17.1009,17.1009,17.0877,17.1009,37800.0
2010-03-15 14:20:00,25.98,26.0,25.98,26.0,93800.0,17.1075,17.1206,17.1075,17.1206,93800.0
2010-03-15 14:30:00,26.0,26.0,25.98,26.0,173600.0,17.1206,17.1206,17.1075,17.1206,173600.0
2010-03-15 14:40:00,26.0,26.05,26.0,26.02,192700.0,17.1206,17.1536,17.1206,17.1338,192700.0
2010-03-15 14:50:00,26.02,26.05,26.02,26.05,96400.0,17.1338,17.1536,17.1338,17.1536,96400.0
2010-03-15 15:00:00,26.05,26.08,26.05,26.08,168700.0,17.1536,17.1733,17.1536,17.1733,168700.0
2010-03-15 15:10:00,26.07,26.08,26.02,26.07,116500.0,17.1667,17.1733,17.1338,17.1667,116500.0
2010-03-15 15:20:00,26.07,26.07,26.02,26.03,240300.0,17.1667,17.1667,17.1338,17.1404,240300.0
2010-03-15 15:30:00,26.03,26.05,26.03,26.05,181900.0,17.1404,17.1536,17.1404,17.1536,181900.0
2010-03-15 15:40:00,26.05,26.09,26.04,26.08,212500.0,17.1536,17.1799,17.147,17.1733,212500.0
2010-03-15 15:50:00,26.08,26.09,26.05,26.08,472400.0,17.1733,17.1799,17.1536,17.1733,472400.0
2010-03-16 09:30:00,26.05,26.12,26.01,26.12,229300.0,17.1536,17.1996,17.1272,17.1996,229300.0
2010-03-16 09:40:00,26.12,26.13,26.05,26.09,240200.0,17.1996,17.2062,17.1536,17.1799,240200.0
2010-03-16 09:50:00,26.09,26.11,26.06,26.1,101800.0,17.1799,17.1931,17.1601,17.1865,101800.0
2010-03-16 10:00:00,26.11,26.13,26.05,26.06,195400.0,17.1931,17.2062,17.1536,17.1601,195400.0
2010-03-16 10:10:00,26.06,26.09,26.05,26.08,95400.0,17.1601,17.1799,17.1536,17.1733,95400.0
2010-03-16 10:20:00,26.08,26.15,26.05,26.13,278400.0,17.1733,17.2194,17.1536,17.2062,278400.0
2010-03-16 10:30:00,26.14,26.19,26.14,26.18,311300.0,17.2128,17.2457,17.2128,17.2392,311300.0
2010-03-16 10:40:00,26.18,26.18,26.13,26.13,265600.0,17.2392,17.2392,17.2062,17.2062,265600.0
2010-03-16 10:50:00,26.13,26.2,26.13,26.2,135800.0,17.2062,17.2523,17.2062,17.2523,135800.0
2010-03-16 11:00:00,26.2,26.32,26.2,26.32,670500.0,17.2523,17.3313,17.2523,17.3313,670500.0
2010-03-16 11:10:00,26.33,26.33,26.27,26.3,397800.0,17.3379,17.3379,17.2984,17.3182,397800.0
2010-03-16 11:20:00,26.31,26.33,26.3,26.31,155100.0,17.3248,17.3379,17.3182,17.3248,155100.0
2010-03-16 11:30:00,26.31,26.32,26.26,26.28,141300.0,17.3248,17.3313,17.2918,17.305,141300.0
2010-03-16 11:40:00,26.29,26.32,26.26,26.27,246600.0,17.3116,17.3313,17.2918,17.2984,246600.0
2010-03-16 11:50:00,26.26,26.26,26.24,26.25,65400.0,17.2918,17.2918,17.2787,17.2852,65400.0
2010-03-16 12:00:00,26.25,26.27,26.22,26.26,71100.0,17.2852,17.2984,17.2655,17.2918,71100.0
2010-03-16 12:10:00,26.27,26.3,26.26,26.29,78800.0,17.2984,17.3182,17.2918,17.3116,78800.0
2010-03-16 12:20:00,26.28,26.3,26.27,26.27,155700.0,17.305,17.3182,17.2984,17.2984,155700.0
2010-03-16 12:30:00,26.26,26.28,26.26,26.26,113900.0,17.2918,17.305,17.2918,17.2918,113900.0
2010-03-16 12:40:00,26.26,26.28,26.25,26.27,214800.0,17.2918,17.305,17.2852,17.2984,214800.0
2010-03-16 12:50:00,26.27,26.29,26.27,26.27,104700.0,17.2984,17.3116,17.2984,17.2984,104700.0
2010-03-16 13:00:00,26.28,26.29,26.26,26.26,60100.0,17.305,17.3116,17.2918,17.2918,60100.0
2010-03-16 13:10:00,26.25,26.25,26.23,26.24,57100.0,17.2852,17.2852,17.2721,17.2787,57100.0
2010-03-16 13:20:00,26.24,26.25,26.18,26.18,151600.0,17.2787,17.2852,17.2392,17.2392,151600.0
2010-03-16 13:30:00,26.18,26.19,26.15,26.17,106400.0,17.2392,17.2457,17.2194,17.2326,106400.0
2010-03-16 13:40:00,26.17,26.18,26.15,26.15,44600.0,17.2326,17.2392,17.2194,17.2194,44600.0
2010-03-16 13:50:00,26.15,26.15,26.1,26.11,86300.0,17.2194,17.2194,17.1865,17.1931,86300.0
2010-03-16 14:00:00,26.11,26.11,26.08,26.08,50000.0,17.1931,17.1931,17.1733,17.1733,50000.0
2010-03-16 14:10:00,26.08,26.18,26.08,26.16,149000.0,17.1733,17.2392,17.1733,17.226,149000.0
2010-03-16 14:20:00,26.17,26.23,26.17,26.22,241300.0,17.2326,17.2721,17.2326,17.2655,241300.0
2010-03-16 14:30:00,26.23,26.23,26.15,26.17,173900.0,17.2721,17.2721,17.2194,17.2326,173900.0
2010-03-16 14:40:00,26.16,26.19,26.14,26.18,91600.0,17.226,17.2457,17.2128,17.2392,91600.0
2010-03-16 14:50:00,26.17,26.2,26.12,26.18,159000.0,17.2326,17.2523,17.1996,17.2392,159000.0
2010-03-16 15:00:00,26.17,26.18,26.14,26.15,79700.0,17.2326,17.2392,17.2128,17.2194,79700.0
2010-03-16 15:10:00,26.15,26.16,26.12,26.14,139200.0,17.2194,17.226,17.1996,17.2128,139200.0
2010-03-16 15:20:00,26.14,26.15,26.1,26.11,236800.0,17.2128,17.2194,17.1865,17.1931,236800.0
2010-03-16 15:30:00,26.11,26.15,26.1,26.14,96400.0,17.1931,17.2194,17.1865,17.2128,96400.0
2010-03-16 15:40:00,26.14,26.14,26.08,26.08,96100.0,17.2128,17.2128,17.1733,17.1733,96100.0
2010-03-16 15:50:00,26.08,26.19,26.08,26.15,241500.0,17.1733,17.2457,17.1733,17.2194,241500.0
2010-03-17 09:30:00,26.22,26.29,26.2,26.27,102200.0,17.2655,17.3116,17.2523,17.2984,102200.0
2010-03-17 09:40:00,26.28,26.34,26.28,26.32,134100.0,17.305,17.3445,17.305,17.3313,134100.0
2010-03-17 09:50:00,26.32,26.34,26.28,26.34,46900.0,17.3313,17.3445,17.305,17.3445,46900.0
2010-03-17 10:00:00,26.34,26.38,26.3,26.31,68900.0,17.3445,17.3709,17.3182,17.3248,68900.0
2010-03-17 10:10:00,26.3,26.34,26.28,26.34,79400.0,17.3182,17.3445,17.305,17.3445,79400.0
2010-03-17 10:20:00,26.34,26.35,26.3,26.32,109900.0,17.3445,17.3511,17.3182,17.3313,109900.0
2010-03-17 10:30:00,26.32,26.32,26.28,26.3,146800.0,17.3313,17.3313,17.305,17.3182,146800.0
2010-03-17 10:40:00,26.3,26.32,26.29,26.3,72900.0,17.3182,17.3313,17.3116,17.3182,72900.0
2010-03-17 10:50:00,26.3,26.32,26.29,26.32,63800.0,17.3182,17.3313,17.3116,17.3313,63800.0
2010-03-17 11:00:00,26.31,26.32,26.3,26.31,64100.0,17.3248,17.3313,17.3182,17.3248,64100.0
2010-03-17 11:10:00,26.31,26.32,26.29,26.3,59900.0,17.3248,17.3313,17.3116,17.3182,59900.0
2010-03-17 11:20:00,26.3,26.33,26.29,26.31,105900.0,17.3182,17.3379,17.3116,17.3248,105900.0
2010-03-17 11:30:00,26.32,26.33,26.31,26.32,28500.0,17.3313,17.3379,17.3248,17.3313,28500.0
2010-03-17 11:40:00,26.32,26.35,26.28,26.33,132000.0,17.3313,17.3511,17.305,17.3379,132000.0
2010-03-17 11:50:00,26.33,26.36,26.32,26.33,80300.0,17.3379,17.3577,17.3313,17.3379,80300.0
2010-03-17 12:00:00,26.34,26.36,26.33,26.36,19500.0,17.3445,17.3577,17.3379,17.3577,19500.0
2010-03-17 12:10:00,26.36,26.37,26.34,26.37,79700.0,17.3577,17.3643,17.3445,17.3643,79700.0
2010-03-17 12:20:00,26.36,26.39,26.35,26.36,146800.0,17.3577,17.3774,17.3511,17.3577,146800.0
2010-03-17 12:30:00,26.36,26.36,26.34,26.34,75100.0,17.3577,17.3577,17.3445,17.3445,75100.0
2010-03-17 12:40:00,26.34,26.36,26.33,26.35,41100.0,17.3445,17.3577,17.3379,17.3511,41100.0
2010-03-17 12:50:00,26.35,26.36,26.33,26.33,64000.0,17.3511,17.3577,17.3379,17.3379,64000.0
2010-03-17 13:00:00,26.33,26.35,26.32,26.35,73000.0,17.3379,17.3511,17.3313,17.3511,73000.0
2010-03-17 13:10:00,26.34,26.36,26.33,26.35,89700.0,17.3445,17.3577,17.3379,17.3511,89700.0
2010-03-17 13:20:00,26.35,26.39,26.35,26.37,126800.0,17.3511,17.3774,17.3511,17.3643,126800.0
2010-03-17 13:30:00,26.38,26.4,26.37,26.37,73200.0,17.3709,17.384,17.3643,17.3643,73200.0
2010-03-17 13:40:00,26.37,26.39,26.35,26.37,88900.0,17.3643,17.3774,17.3511,17.3643,88900.0
2010-03-17 13:50:00,26.36,26.38,26.36,26.38,21400.0,17.3577,17.3709,17.3577,17.3709,21400.0
2010-03-17 14:00:00,26.38,26.38,26.36,26.36,31400.0,17.3709,17.3709,17.3577,17.3577,31400.0
2010-03-17 14:10:00,26.36,26.38,26.35,26.35,48600.0,17.3577,17.3709,17.3511,17.3511,48600.0
2010-03-17 14:20:00,26.35,26.36,26.33,26.34,70400.0,17.3511,17.3577,17.3379,17.3445,70400.0
2010-03-17 14:30:00,26.34,26.35,26.31,26.31,89700.0,17.3445,17.3511,17.3248,17.3248,89700.0
2010-03-17 14:40:00,26.32,26.32,26.28,26.32,110500.0,17.3313,17.3313,17.305,17.3313,110500.0
2010-03-17 14:50:00,26.32,26.32,26.25,26.25,242300.0,17.3313,17.3313,17.2852,17.2852,242300.0
2010-03-17 15:00:00,26.26,26.28,26.25,26.25,70900.0,17.2918,17.305,17.2852,17.2852,70900.0
2010-03-17 15:10:00,26.25,26.28,26.21,26.21,107700.0,17.2852,17.305,17.2589,17.2589,107700.0
2010-03-17 15:20:00,26.21,26.23,26.18,26.22,127800.0,17.2589,17.2721,17.2392,17.2655,127800.0
2010-03-17 15:30:00,26.23,26.25,26.2,26.24,105600.0,17.2721,17.2852,17.2523,17.2787,105600.0
2010-03-17 15:40:00,26.24,26.3,26.23,26.3,134000.0,17.2787,17.3182,17.2721,17.3182,134000.0
2010-03-17 15:50:00,26.3,26.3,26.26,26.26,206100.0,17.3182,17.3182,17.2918,17.2918,206100.0
2010-03-18 09:30:00,26.23,26.37,26.22,26.35,98300.0,17.2721,17.3643,17.2655,17.3511,98300.0
2010-03-18 09:40:00,26.34,26.39,26.32,26.37,81000.0,17.3445,17.3774,17.3313,17.3643,81000.0
2010-03-18 09:50:00,26.36,26.36,26.34,26.36,37900.0,17.3577,17.3577,17.3445,17.3577,37900.0
2010-03-18 10:00:00,26.36,26.4,26.32,26.32,67300.0,17.3577,17.384,17.3313,17.3313,67300.0
2010-03-18 10:10:00,26.31,26.36,26.31,26.36,53800.0,17.3248,17.3577,17.3248,17.3577,53800.0
2010-03-18 10:20:00,26.35,26.38,26.32,26.32,37200.0,17.3511,17.3709,17.3313,17.3313,37200.0
2010-03-18 10:30:00,26.32,26.35,26.29,26.31,37500.0,17.3313,17.3511,17.3116,17.3248,37500.0
2010-03-18 10:40:00,26.31,26.38,26.31,26.38,37300.0,17.3248,17.3709,17.3248,17.3709,37300.0
2010-03-18 10:50:00,26.37,26.41,26.36,26.41,81600.0,17.3643,17.3906,17.3577,17.3906,81600.0
2010-03-18 11:00:00,26.4,26.4,26.36,26.4,55200.0,17.384,17.384,17.3577,17.384,55200.0
2010-03-18 11:10:00,26.4,26.41,26.37,26.4,104500.0,17.384,17.3906,17.3643,17.384,104500.0
2010-03-18 11:20:00,26.4,26.42,26.39,26.4,71300.0,17.384,17.3972,17.3774,17.384,71300.0
2010-03-18 11:30:00,26.41,26.42,26.37,26.38,33200.0,17.3906,17.3972,17.3643,17.3709,33200.0
2010-03-18 11:40:00,26.38,26.38,26.34,26.38,49300.0,17.3709,17.3709,17.3445,17.3709,49300.0
2010-03-18 11:50:00,26.37,26.38,26.35,26.37,37000.0,17.3643,17.3709,17.3511,17.3643,37000.0
2010-03-18 12:00:00,26.37,26.37,26.29,26.34,68500.0,17.3643,17.3643,17.3116,17.3445,68500.0
2010-03-18 12:10:00,26.34,26.4,26.32,26.4,96200.0,17.3445,17.384,17.3313,17.384,96200.0
2010-03-18 12:20:00,26.4,26.4,26.37,26.39,31000.0,17.384,17.384,17.3643,17.3774,31000.0
2010-03-18 12:30:00,26.39,26.39,26.36,26.38,37200.0,17.3774,17.3774,17.3577,17.3709,37200.0
2010-03-18 12:40:00,26.38,26.38,26.34,26.37,80000.0,17.3709,17.3709,17.3445,17.3643,80000.0
2010-03-18 12:50:00,26.38,26.39,26.37,26.38,30400.0,17.3709,17.3774,17.3643,17.3709,30400.0
2010-03-18 13:00:00,26.38,26.4,26.35,26.4,70300.0,17.3709,17.384,17.3511,17.384,70300.0
2010-03-18 13:10:00,26.4,26.4,26.38,26.39,30900.0,17.384,17.384,17.3709,17.3774,30900.0
2010-03-18 13:20:00,26.39,26.39,26.38,26.39,8400.0,17.3774,17.3774,17.3709,17.3774,8400.0
2010-03-18 13:30:00,26.39,26.4,26.36,26.37,57300.0,17.3774,17.384,17.3577,17.3643,57300.0
2010-03-18 13:40:00,26.36,26.36,26.35,26.35,24900.0,17.3577,17.3577,17.3511,17.3511,24900.0
2010-03-18 13:50:00,26.35,26.36,26.34,26.36,46200.0,17.3511,17.3577,17.3445,17.3577,46200.0
2010-03-18 14:00:00,26.36,26.37,26.34,26.37,54200.0,17.3577,17.3643,17.3445,17.3643,54200.0
2010-03-18 14:10:00,26.37,26.38,26.35,26.36,64100.0,17.3643,17.3709,17.3511,17.3577,64100.0
2010-03-18 14:20:00,26.37,26.38,26.35,26.36,60300.0,17.3643,17.3709,17.3511,17.3577,60300.0
2010-03-18 14:30:00,26.37,26.41,26.36,26.36,78800.0,17.3643,17.3906,17.3577,17.3577,78800.0
2010-03-18 14:40:00,26.36,26.39,26.33,26.35,189900.0,17.3577,17.3774,17.3379,17.3511,189900.0
2010-03-18 14:50:00,26.34,26.38,26.33,26.35,51500.0,17.3445,17.3709,17.3379,17.3511,51500.0
2010-03-18 15:00:00,26.35,26.38,26.35,26.36,43500.0,17.3511,17.3709,17.3511,17.3577,43500.0
2010-03-18 15:10:00,26.37,26.37,26.34,26.35,101900.0,17.3643,17.3643,17.3445,17.3511,101900.0
2010-03-18 15:20:00,26.35,26.38,26.35,26.38,75500.0,17.3511,17.3709,17.3511,17.3709,75500.0
2010-03-18 15:30:00,26.38,26.4,26.36,26.36,103300.0,17.3709,17.384,17.3577,17.3577,103300.0
2010-03-18 15:40:00,26.36,26.37,26.32,26.34,151500.0,17.3577,17.3643,17.3313,17.3445,151500.0
2010-03-18 15:50:00,26.34,26.35,26.33,26.34,182200.0,17.3445,17.3511,17.3379,17.3445,182200.0
2010-03-19 09:30:00,26.42,26.44,26.15,26.42,439700.0,17.3972,17.4104,17.2194,17.3972,439700.0
2010-03-19 09:40:00,26.42,26.43,26.35,26.36,63500.0,17.3972,17.4038,17.3511,17.3577,63500.0
2010-03-19 09:50:00,26.36,26.36,26.28,26.33,74300.0,17.3577,17.3577,17.305,17.3379,74300.0
2010-03-19 10:00:00,26.33,26.33,26.25,26.26,46200.0,17.3379,17.3379,17.2852,17.2918,46200.0
2010-03-19 10:10:00,26.26,26.29,26.22,26.22,200300.0,17.2918,17.3116,17.2655,17.2655,200300.0
2010-03-19 10:20:00,26.21,26.21,26.13,26.18,213900.0,17.2589,17.2589,17.2062,17.2392,213900.0
2010-03-19 10:30:00,26.18,26.2,26.1,26.19,109100.0,17.2392,17.2523,17.1865,17.2457,109100.0
2010-03-19 10:40:00,26.2,26.22,26.16,26.22,118100.0,17.2523,17.2655,17.226,17.2655,118100.0
2010-03-19 10:50:00,26.21,26.21,26.16,26.18,123100.0,17.2589,17.2589,17.226,17.2392,123100.0
2010-03-19 11:00:00,26.17,26.2,26.17,26.19,36300.0,17.2326,17.2523,17.2326,17.2457,36300.0
2010-03-19 11:10:00,26.2,26.2,26.08,26.11,169800.0,17.2523,17.2523,17.1733,17.1931,169800.0
2010-03-19 11:20:00,26.12,26.17,26.12,26.16,67300.0,17.1996,17.2326,17.1996,17.226,67300.0
2010-03-19 11:30:00,26.15,26.17,26.12,26.17,52500.0,17.2194,17.2326,17.1996,17.2326,52500.0
2010-03-19 11:40:00,26.17,26.21,26.17,26.2,80800.0,17.2326,17.2589,17.2326,17.2523,80800.0
2010-03-19 11:50:00,26.2,26.21,26.15,26.17,73200.0,17.2523,17.2589,17.2194,17.2326,73200.0
2010-03-19 12:00:00,26.17,26.18,26.16,26.16,32900.0,17.2326,17.2392,17.226,17.226,32900.0
2010-03-19 12:10:00,26.16,26.17,26.1,26.1,87000.0,17.226,17.2326,17.1865,17.1865,87000.0
2010-03-19 12:20:00,26.1,26.19,26.1,26.17,49400.0,17.1865,17.2457,17.1865,17.2326,49400.0
2010-03-19 12:30:00,26.17,26.19,26.14,26.17,92000.0,17.2326,17.2457,17.2128,17.2326,92000.0
2010-03-19 12:40:00,26.17,26.19,26.17,26.17,55900.0,17.2326,17.2457,17.2326,17.2326,55900.0
2010-03-19 12:50:00,26.17,26.19,26.15,26.18,91400.0,17.2326,17.2457,17.2194,17.2392,91400.0
2010-03-19 13:00:00,26.18,26.19,26.12,26.18,77000.0,17.2392,17.2457,17.1996,17.2392,77000.0
2010-03-19 13:10:00,26.18,26.18,26.14,26.14,21400.0,17.2392,17.2392,17.2128,17.2128,21400.0
2010-03-19 13:20:00,26.14,26.19,26.14,26.19,39600.0,17.2128,17.2457,17.2128,17.2457,39600.0
2010-03-19 13:30:00,26.18,26.18,26.16,26.17,35800.0,17.2392,17.2392,17.226,17.2326,35800.0
2010-03-19 13:40:00,26.18,26.19,26.16,26.17,36300.0,17.2392,17.2457,17.226,17.2326,36300.0
2010-03-19 13:50:00,26.17,26.18,26.16,26.17,28800.0,17.2326,17.2392,17.226,17.2326,28800.0
2010-03-19 14:00:00,26.17,26.18,26.16,26.17,7400.0,17.2326,17.2392,17.226,17.2326,7400.0
2010-03-19 14:10:00,26.17,26.19,26.16,26.18,38400.0,17.2326,17.2457,17.226,17.2392,38400.0
2010-03-19 14:20:00,26.18,26.19,26.17,26.17,73900.0,17.2392,17.2457,17.2326,17.2326,73900.0
2010-03-19 14:30:00,26.17,26.18,26.15,26.16,12100.0,17.2326,17.2392,17.2194,17.226,12100.0
2010-03-19 14:40:00,26.15,26.17,26.14,26.17,64700.0,17.2194,17.2326,17.2128,17.2326,64700.0
2010-03-19 14:50:00,26.16,26.18,26.16,26.16,96200.0,17.226,17.2392,17.226,17.226,96200.0
2010-03-19 15:00:00,26.16,26.21,26.16,26.2,166500.0,17.226,17.2589,17.226,17.2523,166500.0
2010-03-19 15:10:00,26.2,26.23,26.17,26.2,145500.0,17.2523,17.2721,17.2326,17.2523,145500.0
2010-03-19 15:20:00,26.2,26.2,26.15,26.17,43900.0,17.2523,17.2523,17.2194,17.2326,43900.0
2010-03-19 15:30:00,26.17,26.17,26.08,26.09,179000.0,17.2326,17.2326,17.1733,17.1799,179000.0
2010-03-19 15:40:00,26.1,26.17,26.07,26.16,188800.0,17.1865,17.2326,17.1667,17.226,188800.0
2010-03-19 15:50:00,26.16,26.18,26.14,26.16,174200.0,17.226,17.2392,17.2128,17.226,174200.0
2010-03-22 09:30:00,25.91,26.07,25.89,26.07,139200.0,17.0614,17.1667,17.0482,17.1667,139200.0
2010-03-22 09:40:00,26.06,26.18,26.06,26.15,87500.0,17.1601,17.2392,17.1601,17.2194,87500.0
2010-03-22 09:50:00,26.16,26.27,26.16,26.23,95000.0,17.226,17.2984,17.226,17.2721,95000.0
2010-03-22 10:00:00,26.23,26.26,26.19,26.21,98400.0,17.2721,17.2918,17.2457,17.2589,98400.0
2010-03-22 10:10:00,26.22,26.24,26.17,26.19,93700.0,17.2655,17.2787,17.2326,17.2457,93700.0
2010-03-22 10:20:00,26.19,26.27,26.19,26.25,86300.0,17.2457,17.2984,17.2457,17.2852,86300.0
2010-03-22 10:30:00,26.26,26.29,26.24,26.26,75000.0,17.2918,17.3116,17.2787,17.2918,75000.0
2010-03-22 10:40:00,26.27,26.29,26.26,26.28,39200.0,17.2984,17.3116,17.2918,17.305,39200.0
2010-03-22 10:50:00,26.28,26.31,26.27,26.27,63900.0,17.305,17.3248,17.2984,17.2984,63900.0
2010-03-22 11:00:00,26.28,26.34,26.28,26.32,82800.0,17.305,17.3445,17.305,17.3313,82800.0
2010-03-22 11:10:00,26.32,26.32,26.27,26.29,28500.0,17.3313,17.3313,17.2984,17.3116,28500.0
2010-03-22 11:20:00,26.29,26.32,26.28,26.28,120400.0,17.3116,17.3313,17.305,17.305,120400.0
2010-03-22 11:30:00,26.28,26.29,26.24,26.27,65900.0,17.305,17.3116,17.2787,17.2984,65900.0
2010-03-22 11:40:00,26.26,26.31,26.26,26.28,33300.0,17.2918,17.3248,17.2918,17.305,33300.0
2010-03-22 11:50:00,26.28,26.29,26.26,26.28,30900.0,17.305,17.3116,17.2918,17.305,30900.0
2010-03-22 12:00:00,26.28,26.28,26.23,26.27,47300.0,17.305,17.305,17.2721,17.2984,47300.0
2010-03-22 12:10:00,26.26,26.29,26.23,26.24,42300.0,17.2918,17.3116,17.2721,17.2787,42300.0
2010-03-22 12:20:00,26.24,26.28,26.23,26.28,41600.0,17.2787,17.305,17.2721,17.305,41600.0
2010-03-22 12:30:00,26.29,26.3,26.28,26.28,70600.0,17.3116,17.3182,17.305,17.305,70600.0
2010-03-22 12:40:00,26.29,26.3,26.27,26.28,29100.0,17.3116,17.3182,17.2984,17.305,29100.0
2010-03-22 12:50:00,26.29,26.3,26.27,26.3,24800.0,17.3116,17.3182,17.2984,17.3182,24800.0
2010-03-22 13:00:00,26.3,26.34,26.3,26.32,41500.0,17.3182,17.3445,17.3182,17.3313,41500.0
2010-03-22 13:10:00,26.33,26.35,26.32,26.33,46800.0,17.3379,17.3511,17.3313,17.3379,46800.0
2010-03-22 13:20:00,26.33,26.33,26.29,26.29,31800.0,17.3379,17.3379,17.3116,17.3116,31800.0
2010-03-22 13:30:00,26.29,26.31,26.29,26.29,31900.0,17.3116,17.3248,17.3116,17.3116,31900.0
2010-03-22 13:40:00,26.28,26.31,26.28,26.3,47600.0,17.305,17.3248,17.305,17.3182,47600.0
2010-03-22 13:50:00,26.3,26.31,26.28,26.28,39100.0,17.3182,17.3248,17.305,17.305,39100.0
2010-03-22 14:00:00,26.28,26.29,26.26,26.27,47000.0,17.305,17.3116,17.2918,17.2984,47000.0
2010-03-22 14:10:00,26.27,26.28,26.25,26.28,14300.0,17.2984,17.305,17.2852,17.305,14300.0
2010-03-22 14:20:00,26.28,26.3,26.28,26.28,47200.0,17.305,17.3182,17.305,17.305,47200.0
2010-03-22 14:30:00,26.29,26.33,26.29,26.33,82500.0,17.3116,17.3379,17.3116,17.3379,82500.0
2010-03-22 14:40:00,26.32,26.35,26.32,26.34,69700.0,17.3313,17.3511,17.3313,17.3445,69700.0
2010-03-22 14:50:00,26.35,26.36,26.33,26.34,82500.0,17.3511,17.3577,17.3379,17.3445,82500.0
2010-03-22 15:00:00,26.34,26.36,26.32,26.32,78800.0,17.3445,17.3577,17.3313,17.3313,78800.0
2010-03-22 15:10:00,26.32,26.37,26.32,26.37,51100.0,17.3313,17.3643,17.3313,17.3643,51100.0
2010-03-22 15:20:00,26.36,26.37,26.32,26.32,58100.0,17.3577,17.3643,17.3313,17.3313,58100.0
2010-03-22 15:30:00,26.32,26.33,26.28,26.3,94000.0,17.3313,17.3379,17.305,17.3182,94000.0
2010-03-22 15:40:00,26.3,26.35,26.3,26.34,279500.0,17.3182,17.3511,17.3182,17.3445,279500.0
2010-03-22 15:50:00,26.34,26.34,26.25,26.27,252800.0,17.3445,17.3445,17.2852,17.2984,252800.0
2010-03-23 09:30:00,26.19,26.29,26.17,26.28,148000.0,17.2457,17.3116,17.2326,17.305,148000.0
2010-03-23 09:40:00,26.29,26.36,26.29,26.32,107300.0,17.3116,17.3577,17.3116,17.3313,107300.0
2010-03-23 09:50:00,26.32,26.37,26.31,26.37,39000.0,17.3313,17.3643,17.3248,17.3643,39000.0
2010-03-23 10:00:00,26.37,26.45,26.36,26.44,161400.0,17.3643,17.4169,17.3577,17.4104,161400.0
2010-03-23 10:10:00,26.45,26.48,26.44,26.46,66000.0,17.4169,17.4367,17.4104,17.4235,66000.0
2010-03-23 10:20:00,26.46,26.48,26.45,26.45,127000.0,17.4235,17.4367,17.4169,17.4169,127000.0
2010-03-23 10:30:00,26.45,26.47,26.4,26.41,292000.0,17.4169,17.4301,17.384,17.3906,292000.0
2010-03-23 10:40:00,26.41,26.43,26.39,26.39,120700.0,17.3906,17.4038,17.3774,17.3774,120700.0
2010-03-23 10:50:00,26.39,26.42,26.33,26.34,90200.0,17.3774,17.3972,17.3379,17.3445,90200.0
2010-03-23 11:00:00,26.34,26.38,26.29,26.38,100300.0,17.3445,17.3709,17.3116,17.3709,100300.0
2010-03-23 11:10:00,26.39,26.42,26.38,26.39,112300.0,17.3774,17.3972,17.3709,17.3774,112300.0
2010-03-23 11:20:00,26.39,26.39,26.32,26.36,63500.0,17.3774,17.3774,17.3313,17.3577,63500.0
2010-03-23 11:30:00,26.37,26.42,26.36,26.41,66900.0,17.3643,17.3972,17.3577,17.3906,66900.0
2010-03-23 11:40:00,26.4,26.41,26.35,26.41,130500.0,17.384,17.3906,17.3511,17.3906,130500.0
2010-03-23 11:50:00,26.42,26.45,26.42,26.44,124900.0,17.3972,17.4169,17.3972,17.4104,124900.0
2010-03-23 12:00:00,26.44,26.48,26.44,26.47,125800.0,17.4104,17.4367,17.4104,17.4301,125800.0
2010-03-23 12:10:00,26.47,26.49,26.45,26.45,114800.0,17.4301,17.4433,17.4169,17.4169,114800.0
2010-03-23 12:20:00,26.45,26.48,26.45,26.48,60300.0,17.4169,17.4367,17.4169,17.4367,60300.0
2010-03-23 12:30:00,26.48,26.48,26.45,26.48,51300.0,17.4367,17.4367,17.4169,17.4367,51300.0
2010-03-23 12:40:00,26.48,26.54,26.48,26.52,574700.0,17.4367,17.4762,17.4367,17.463,574700.0
2010-03-23 12:50:00,26.52,26.57,26.51,26.54,117300.0,17.463,17.496,17.4565,17.4762,117300.0
2010-03-23 13:00:00,26.54,26.58,26.54,26.57,82300.0,17.4762,17.5025,17.4762,17.496,82300.0
2010-03-23 13:10:00,26.57,26.57,26.51,26.56,105500.0,17.496,17.496,17.4565,17.4894,105500.0
2010-03-23 13:20:00,26.57,26.59,26.56,26.58,51500.0,17.496,17.5091,17.4894,17.5025,51500.0
2010-03-23 13:30:00,26.58,26.58,26.55,26.57,29400.0,17.5025,17.5025,17.4828,17.496,29400.0
2010-03-23 13:40:00,26.57,26.57,26.53,26.54,119100.0,17.496,17.496,17.4696,17.4762,119100.0
2010-03-23 13:50:00,26.53,26.56,26.51,26.51,134500.0,17.4696,17.4894,17.4565,17.4565,134500.0
2010-03-23 14:00:00,26.51,26.57,26.51,26.57,73600.0,17.4565,17.496,17.4565,17.496,73600.0
2010-03-23 14:10:00,26.58,26.61,26.58,26.59,120300.0,17.5025,17.5223,17.5025,17.5091,120300.0
2010-03-23 14:20:00,26.59,26.62,26.59,26.6,291000.0,17.5091,17.5289,17.5091,17.5157,291000.0
2010-03-23 14:30:00,26.59,26.6,26.57,26.58,121200.0,17.5091,17.5157,17.496,17.5025,121200.0
2010-03-23 14:40:00,26.57,26.59,26.56,26.58,160200.0,17.496,17.5091,17.4894,17.5025,160200.0
2010-03-23 14:50:00,26.58,26.61,26.56,26.6,88900.0,17.5025,17.5223,17.4894,17.5157,88900.0
2010-03-23 15:00:00,26.6,26.68,26.58,26.66,151300.0,17.5157,17.5684,17.5025,17.5552,151300.0
2010-03-23 15:10:00,26.65,26.73,26.63,26.69,218000.0,17.5486,17.6013,17.5355,17.575,218000.0
2010-03-23 15:20:00,26.69,26.75,26.68,26.75,125000.0,17.575,17.6145,17.5684,17.6145,125000.0
2010-03-23 15:30:00,26.74,26.75,26.73,26.75,67800.0,17.6079,17.6145,17.6013,17.6145,67800.0
2010-03-23 15:40:00,26.75,26.75,26.68,26.73,432200.0,17.6145,17.6145,17.5684,17.6013,432200.0
2010-03-23 15:50:00,26.73,26.74,26.64,26.64,586600.0,17.6013,17.6079,17.5421,17.5421,586600.0
2010-03-24 09:30:00,26.54,26.61,26.48,26.5,450800.0,17.4762,17.5223,17.4367,17.4499,450800.0
2010-03-24 09:40:00,26.5,26.56,26.5,26.52,114200.0,17.4499,17.4894,17.4499,17.463,114200.0
2010-03-24 09:50:00,26.53,26.58,26.51,26.52,131200.0,17.4696,17.5025,17.4565,17.463,131200.0
2010-03-24 10:00:00,26.52,26.55,26.45,26.53,107900.0,17.463,17.4828,17.4169,17.4696,107900.0
2010-03-24 10:10:00,26.53,26.57,26.53,26.55,74500.0,17.4696,17.496,17.4696,17.4828,74500.0
2010-03-24 10:20:00,26.55,26.55,26.45,26.48,113400.0,17.4828,17.4828,17.4169,17.4367,113400.0
2010-03-24 10:30:00,26.48,26.55,26.46,26.52,131500.0,17.4367,17.4828,17.4235,17.463,131500.0
2010-03-24 10:40:00,26.51,26.55,26.5,26.53,61200.0,17.4565,17.4828,17.4499,17.4696,61200.0
2010-03-24 10:50:00,26.53,26.57,26.52,26.56,103800.0,17.4696,17.496,17.463,17.4894,103800.0
2010-03-24 11:00:00,26.56,26.59,26.53,26.56,86800.0,17.4894,17.5091,17.4696,17.4894,86800.0
2010-03-24 11:10:00,26.57,26.58,26.46,26.48,288700.0,17.496,17.5025,17.4235,17.4367,288700.0
2010-03-24 11:20:00,26.47,26.54,26.45,26.53,107900.0,17.4301,17.4762,17.4169,17.4696,107900.0
2010-03-24 11:30:00,26.54,26.56,26.52,26.54,65900.0,17.4762,17.4894,17.463,17.4762,65900.0
2010-03-24 11:40:00,26.54,26.56,26.53,26.53,41000.0,17.4762,17.4894,17.4696,17.4696,41000.0
2010-03-24 11:50:00,26.53,26.56,26.53,26.56,24100.0,17.4696,17.4894,17.4696,17.4894,24100.0
2010-03-24 12:00:00,26.56,26.58,26.55,26.57,61200.0,17.4894,17.5025,17.4828,17.496,61200.0
2010-03-24 12:10:00,26.57,26.57,26.55,26.55,47700.0,17.496,17.496,17.4828,17.4828,47700.0
2010-03-24 12:20:00,26.55,26.57,26.54,26.57,24800.0,17.4828,17.496,17.4762,17.496,24800.0
2010-03-24 12:30:00,26.57,26.59,26.56,26.58,93300.0,17.496,17.5091,17.4894,17.5025,93300.0
2010-03-24 12:40:00,26.57,26.59,26.55,26.57,43100.0,17.496,17.5091,17.4828,17.496,43100.0
2010-03-24 12:50:00,26.58,26.58,26.54,26.55,87800.0,17.5025,17.5025,17.4762,17.4828,87800.0
2010-03-24 13:00:00,26.54,26.54,26.5,26.52,114200.0,17.4762,17.4762,17.4499,17.463,114200.0
2010-03-24 13:10:00,26.51,26.53,26.48,26.49,34800.0,17.4565,17.4696,17.4367,17.4433,34800.0
2010-03-24 13:20:00,26.49,26.5,26.49,26.5,33200.0,17.4433,17.4499,17.4433,17.4499,33200.0
2010-03-24 13:30:00,26.5,26.52,26.5,26.51,30500.0,17.4499,17.463,17.4499,17.4565,30500.0
2010-03-24 13:40:00,26.51,26.52,26.46,26.47,83600.0,17.4565,17.463,17.4235,17.4301,83600.0
2010-03-24 13:50:00,26.47,26.49,26.46,26.49,69100.0,17.4301,17.4433,17.4235,17.4433,69100.0
2010-03-24 14:00:00,26.49,26.5,26.47,26.48,64500.0,17.4433,17.4499,17.4301,17.4367,64500.0
2010-03-24 14:10:00,26.49,26.53,26.49,26.51,64300.0,17.4433,17.4696,17.4433,17.4565,64300.0
2010-03-24 14:20:00,26.5,26.52,26.49,26.52,40400.0,17.4499,17.463,17.4433,17.463,40400.0
2010-03-24 14:30:00,26.52,26.54,26.5,26.51,63700.0,17.463,17.4762,17.4499,17.4565,63700.0
2010-03-24 14:40:00,26.51,26.55,26.5,26.52,68500.0,17.4565,17.4828,17.4499,17.463,68500.0
2010-03-24 14:50:00,26.52,26.53,26.5,26.51,40800.0,17.463,17.4696,17.4499,17.4565,40800.0
2010-03-24 15:00:00,26.51,26.55,26.5,26.5,87100.0,17.4565,17.4828,17.4499,17.4499,87100.0
2010-03-24 15:10:00,26.51,26.53,26.48,26.5,105900.0,17.4565,17.4696,17.4367,17.4499,105900.0
2010-03-24 15:20:00,26.5,26.53,26.49,26.49,29800.0,17.4499,17.4696,17.4433,17.4433,29800.0
2010-03-24 15:30:00,26.48,26.54,26.48,26.5,114600.0,17.4367,17.4762,17.4367,17.4499,114600.0
2010-03-24 15:40:00,26.5,26.51,26.47,26.48,81600.0,17.4499,17.4565,17.4301,17.4367,81600.0
2010-03-24 15:50:00,26.47,26.48,26.44,26.44,211900.0,17.4301,17.4367,17.4104,17.4104,211900.0
2010-03-25 09:30:00,26.64,26.68,26.55,26.57,152300.0,17.5421,17.5684,17.4828,17.496,152300.0
2010-03-25 09:40:00,26.56,26.6,26.55,26.56,103800.0,17.4894,17.5157,17.4828,17.4894,103800.0
2010-03-25 09:50:00,26.55,26.59,26.53,26.58,113700.0,17.4828,17.5091,17.4696,17.5025,113700.0
2010-03-25 10:00:00,26.58,26.6,26.5,26.54,69200.0,17.5025,17.5157,17.4499,17.4762,69200.0
2010-03-25 10:10:00,26.55,26.62,26.55,26.62,91600.0,17.4828,17.5289,17.4828,17.5289,91600.0
2010-03-25 10:20:00,26.63,26.64,26.61,26.61,58800.0,17.5355,17.5421,17.5223,17.5223,58800.0
2010-03-25 10:30:00,26.61,26.65,26.61,26.64,82800.0,17.5223,17.5486,17.5223,17.5421,82800.0
2010-03-25 10:40:00,26.65,26.66,26.59,26.63,77900.0,17.5486,17.5552,17.5091,17.5355,77900.0
2010-03-25 10:50:00,26.63,26.69,26.58,26.68,108500.0,17.5355,17.575,17.5025,17.5684,108500.0
2010-03-25 11:00:00,26.69,26.73,26.68,26.73,128400.0,17.575,17.6013,17.5684,17.6013,128400.0
2010-03-25 11:10:00,26.73,26.75,26.73,26.75,133100.0,17.6013,17.6145,17.6013,17.6145,133100.0
2010-03-25 11:20:00,26.74,26.75,26.73,26.74,88800.0,17.6079,17.6145,17.6013,17.6079,88800.0
2010-03-25 11:30:00,26.74,26.75,26.72,26.75,105800.0,17.6079,17.6145,17.5947,17.6145,105800.0
2010-03-25 11:40:00,26.74,26.75,26.73,26.75,215100.0,17.6079,17.6145,17.6013,17.6145,215100.0
2010-03-25 11:50:00,26.75,26.8,26.74,26.8,143100.0,17.6145,17.6474,17.6079,17.6474,143100.0
2010-03-25 12:00:00,26.8,26.8,26.75,26.77,64300.0,17.6474,17.6474,17.6145,17.6277,64300.0
2010-03-25 12:10:00,26.76,26.76,26.72,26.73,92700.0,17.6211,17.6211,17.5947,17.6013,92700.0
2010-03-25 12:20:00,26.73,26.75,26.73,26.75,15400.0,17.6013,17.6145,17.6013,17.6145,15400.0
2010-03-25 12:30:00,26.75,26.8,26.74,26.8,98600.0,17.6145,17.6474,17.6079,17.6474,98600.0
2010-03-25 12:40:00,26.8,26.85,26.8,26.84,151700.0,17.6474,17.6803,17.6474,17.6738,151700.0
2010-03-25 12:50:00,26.84,26.84,26.79,26.79,71100.0,17.6738,17.6738,17.6408,17.6408,71100.0
2010-03-25 13:00:00,26.79,26.81,26.78,26.81,39300.0,17.6408,17.654,17.6342,17.654,39300.0
2010-03-25 13:10:00,26.81,26.81,26.8,26.8,25900.0,17.654,17.654,17.6474,17.6474,25900.0
2010-03-25 13:20:00,26.8,26.81,26.78,26.78,38400.0,17.6474,17.654,17.6342,17.6342,38400.0
2010-03-25 13:30:00,26.78,26.78,26.71,26.71,63100.0,17.6342,17.6342,17.5882,17.5882,63100.0
2010-03-25 13:40:00,26.71,26.71,26.67,26.67,40600.0,17.5882,17.5882,17.5618,17.5618,40600.0
2010-03-25 13:50:00,26.67,26.69,26.62,26.63,93900.0,17.5618,17.575,17.5289,17.5355,93900.0
2010-03-25 14:00:00,26.63,26.68,26.63,26.67,84800.0,17.5355,17.5684,17.5355,17.5618,84800.0
2010-03-25 14:10:00,26.66,26.69,26.65,26.66,62800.0,17.5552,17.575,17.5486,17.5552,62800.0
2010-03-25 14:20:00,26.66,26.66,26.53,26.54,68700.0,17.5552,17.5552,17.4696,17.4762,68700.0
2010-03-25 14:30:00,26.54,26.6,26.54,26.59,157100.0,17.4762,17.5157,17.4762,17.5091,157100.0
2010-03-25 14:40:00,26.59,26.6,26.53,26.54,101200.0,17.5091,17.5157,17.4696,17.4762,101200.0
2010-03-25 14:50:00,26.53,26.6,26.51,26.58,59400.0,17.4696,17.5157,17.4565,17.5025,59400.0
2010-03-25 15:00:00,26.57,26.66,26.57,26.64,123900.0,17.496,17.5552,17.496,17.5421,123900.0
2010-03-25 15:10:00,26.65,26.65,26.58,26.59,67500.0,17.5486,17.5486,17.5025,17.5091,67500.0
2010-03-25 15:20:00,26.59,26.61,26.58,26.58,46100.0,17.5091,17.5223,17.5025,17.5025,46100.0
2010-03-25 15:30:00,26.57,26.58,26.53,26.54,159300.0,17.496,17.5025,17.4696,17.4762,159300.0
2010-03-25 15:40:00,26.54,26.56,26.48,26.48,223800.0,17.4762,17.4894,17.4367,17.4367,223800.0
2010-03-25 15:50:00,26.48,26.52,26.43,26.43,357400.0,17.4367,17.463,17.4038,17.4038,357400.0
2010-03-26 09:30:00,26.44,26.58,26.44,26.54,130200.0,17.4104,17.5025,17.4104,17.4762,130200.0
2010-03-26 09:40:00,26.52,26.57,26.46,26.56,102900.0,17.463,17.496,17.4235,17.4894,102900.0
2010-03-26 09:50:00,26.56,26.68,26.56,26.65,185000.0,17.4894,17.5684,17.4894,17.5486,185000.0
2010-03-26 10:00:00,26.65,26.74,26.65,26.72,184500.0,17.5486,17.6079,17.5486,17.5947,184500.0
2010-03-26 10:10:00,26.72,26.72,26.65,26.66,95700.0,17.5947,17.5947,17.5486,17.5552,95700.0
2010-03-26 10:20:00,26.66,26.69,26.64,26.69,71500.0,17.5552,17.575,17.5421,17.575,71500.0
2010-03-26 10:30:00,26.69,26.71,26.68,26.69,73400.0,17.575,17.5882,17.5684,17.575,73400.0
2010-03-26 10:40:00,26.7,26.72,26.68,26.71,92900.0,17.5816,17.5947,17.5684,17.5882,92900.0
2010-03-26 10:50:00,26.71,26.73,26.65,26.66,57400.0,17.5882,17.6013,17.5486,17.5552,57400.0
2010-03-26 11:00:00,26.66,26.7,26.65,26.66,62700.0,17.5552,17.5816,17.5486,17.5552,62700.0
2010-03-26 11:10:00,26.66,26.7,26.65,26.68,59300.0,17.5552,17.5816,17.5486,17.5684,59300.0
2010-03-26 11:20:00,26.68,26.72,26.67,26.68,65100.0,17.5684,17.5947,17.5618,17.5684,65100.0
2010-03-26 11:30:00,26.68,26.68,26.61,26.63,76200.0,17.5684,17.5684,17.5223,17.5355,76200.0
2010-03-26 11:40:00,26.62,26.62,26.56,26.58,124700.0,17.5289,17.5289,17.4894,17.5025,124700.0
2010-03-26 11:50:00,26.58,26.59,26.54,26.55,118400.0,17.5025,17.5091,17.4762,17.4828,118400.0
2010-03-26 12:00:00,26.56,26.59,26.55,26.55,86100.0,17.4894,17.5091,17.4828,17.4828,86100.0
2010-03-26 12:10:00,26.55,26.59,26.54,26.58,45200.0,17.4828,17.5091,17.4762,17.5025,45200.0
2010-03-26 12:20:00,26.57,26.57,26.45,26.47,62400.0,17.496,17.496,17.4169,17.4301,62400.0
2010-03-26 12:30:00,26.47,26.5,26.45,26.5,85900.0,17.4301,17.4499,17.4169,17.4499,85900.0
2010-03-26 12:40:00,26.51,26.54,26.5,26.5,52600.0,17.4565,17.4762,17.4499,17.4499,52600.0
2010-03-26 12:50:00,26.51,26.53,26.5,26.51,65100.0,17.4565,17.4696,17.4499,17.4565,65100.0
2010-03-26 13:00:00,26.51,26.53,26.4,26.42,231600.0,17.4565,17.4696,17.384,17.3972,231600.0
2010-03-26 13:10:00,26.42,26.45,26.41,26.44,56200.0,17.3972,17.4169,17.3906,17.4104,56200.0
2010-03-26 13:20:00,26.44,26.46,26.41,26.41,43600.0,17.4104,17.4235,17.3906,17.3906,43600.0
2010-03-26 13:30:00,26.4,26.44,26.38,26.43,53900.0,17.384,17.4104,17.3709,17.4038,53900.0
2010-03-26 13:40:00,26.43,26.44,26.4,26.4,94900.0,17.4038,17.4104,17.384,17.384,94900.0
2010-03-26 13:50:00,26.41,26.44,26.4,26.4,32100.0,17.3906,17.4104,17.384,17.384,32100.0
2010-03-26 14:00:00,26.4,26.42,26.35,26.42,77600.0,17.384,17.3972,17.3511,17.3972,77600.0
2010-03-26 14:10:00,26.43,26.46,26.4,26.45,62700.0,17.4038,17.4235,17.384,17.4169,62700.0
2010-03-26 14:20:00,26.45,26.52,26.44,26.52,113700.0,17.4169,17.463,17.4104,17.463,113700.0
2010-03-26 14:30:00,26.51,26.55,26.51,26.55,84400.0,17.4565,17.4828,17.4565,17.4828,84400.0
2010-03-26 14:40:00,26.55,26.58,26.5,26.51,69700.0,17.4828,17.5025,17.4499,17.4565,69700.0
2010-03-26 14:50:00,26.5,26.5,26.46,26.48,51400.0,17.4499,17.4499,17.4235,17.4367,51400.0
2010-03-26 15:00:00,26.49,26.5,26.45,26.46,35900.0,17.4433,17.4499,17.4169,17.4235,35900.0
2010-03-26 15:10:00,26.45,26.54,26.44,26.54,28700.0,17.4169,17.4762,17.4104,17.4762,28700.0
2010-03-26 15:20:00,26.53,26.53,26.48,26.5,56200.0,17.4696,17.4696,17.4367,17.4499,56200.0
2010-03-26 15:30:00,26.5,26.54,26.5,26.53,93100.0,17.4499,17.4762,17.4499,17.4696,93100.0
2010-03-26 15:40:00,26.53,26.54,26.49,26.5,158000.0,17.4696,17.4762,17.4433,17.4499,158000.0
2010-03-26 15:50:00,26.49,26.51,26.45,26.45,346600.0,17.4433,17.4565,17.4169,17.4169,346600.0
2010-03-29 09:30:00,26.6,26.64,26.56,26.59,89900.0,17.5157,17.5421,17.4894,17.5091,89900.0
2010-03-29 09:40:00,26.59,26.65,26.57,26.64,98100.0,17.5091,17.5486,17.496,17.5421,98100.0
2010-03-29 09:50:00,26.63,26.68,26.62,26.62,94200.0,17.5355,17.5684,17.5289,17.5289,94200.0
2010-03-29 10:00:00,26.61,26.64,26.6,26.63,96000.0,17.5223,17.5421,17.5157,17.5355,96000.0
2010-03-29 10:10:00,26.63,26.66,26.61,26.61,104900.0,17.5355,17.5552,17.5223,17.5223,104900.0
2010-03-29 10:20:00,26.6,26.62,26.57,26.6,86800.0,17.5157,17.5289,17.496,17.5157,86800.0
2010-03-29 10:30:00,26.61,26.61,26.52,26.52,137700.0,17.5223,17.5223,17.463,17.463,137700.0
2010-03-29 10:40:00,26.52,26.57,26.51,26.53,70200.0,17.463,17.496,17.4565,17.4696,70200.0
2010-03-29 10:50:00,26.54,26.57,26.51,26.56,90400.0,17.4762,17.496,17.4565,17.4894,90400.0
2010-03-29 11:00:00,26.56,26.58,26.56,26.58,88200.0,17.4894,17.5025,17.4894,17.5025,88200.0
2010-03-29 11:10:00,26.58,26.61,26.57,26.6,117200.0,17.5025,17.5223,17.496,17.5157,117200.0
2010-03-29 11:20:00,26.6,26.68,26.6,26.66,97700.0,17.5157,17.5684,17.5157,17.5552,97700.0
2010-03-29 11:30:00,26.65,26.65,26.61,26.62,68200.0,17.5486,17.5486,17.5223,17.5289,68200.0
2010-03-29 11:40:00,26.61,26.61,26.58,26.59,48900.0,17.5223,17.5223,17.5025,17.5091,48900.0
2010-03-29 11:50:00,26.59,26.62,26.58,26.62,20700.0,17.5091,17.5289,17.5025,17.5289,20700.0
2010-03-29 12:00:00,26.61,26.62,26.58,26.58,46900.0,17.5223,17.5289,17.5025,17.5025,46900.0
2010-03-29 12:10:00,26.57,26.59,26.55,26.57,63500.0,17.496,17.5091,17.4828,17.496,63500.0
2010-03-29 12:20:00,26.57,26.57,26.52,26.55,47700.0,17.496,17.496,17.463,17.4828,47700.0
2010-03-29 12:30:00,26.55,26.56,26.53,26.53,29600.0,17.4828,17.4894,17.4696,17.4696,29600.0
2010-03-29 12:40:00,26.53,26.54,26.51,26.54,55000.0,17.4696,17.4762,17.4565,17.4762,55000.0
2010-03-29 12:50:00,26.54,26.55,26.51,26.51,54100.0,17.4762,17.4828,17.4565,17.4565,54100.0
2010-03-29 13:00:00,26.51,26.53,26.51,26.52,60300.0,17.4565,17.4696,17.4565,17.463,60300.0
2010-03-29 13:10:00,26.53,26.55,26.53,26.53,36000.0,17.4696,17.4828,17.4696,17.4696,36000.0
2010-03-29 13:20:00,26.54,26.56,26.54,26.54,44300.0,17.4762,17.4894,17.4762,17.4762,44300.0
2010-03-29 13:30:00,26.54,26.56,26.48,26.49,72900.0,17.4762,17.4894,17.4367,17.4433,72900.0
2010-03-29 13:40:00,26.49,26.51,26.48,26.51,59700.0,17.4433,17.4565,17.4367,17.4565,59700.0
2010-03-29 13:50:00,26.51,26.53,26.5,26.51,37000.0,17.4565,17.4696,17.4499,17.4565,37000.0
2010-03-29 14:00:00,26.5,26.53,26.5,26.53,18400.0,17.4499,17.4696,17.4499,17.4696,18400.0
2010-03-29 14:10:00,26.53,26.56,26.52,26.54,77500.0,17.4696,17.4894,17.463,17.4762,77500.0
2010-03-29 14:20:00,26.53,26.53,26.48,26.49,43400.0,17.4696,17.4696,17.4367,17.4433,43400.0
2010-03-29 14:30:00,26.48,26.52,26.46,26.51,114500.0,17.4367,17.463,17.4235,17.4565,114500.0
2010-03-29 14:40:00,26.51,26.52,26.5,26.52,49800.0,17.4565,17.463,17.4499,17.463,49800.0
2010-03-29 14:50:00,26.51,26.55,26.5,26.54,56900.0,17.4565,17.4828,17.4499,17.4762,56900.0
2010-03-29 15:00:00,26.55,26.56,26.53,26.55,52400.0,17.4828,17.4894,17.4696,17.4828,52400.0
2010-03-29 15:10:00,26.54,26.54,26.51,26.53,73200.0,17.4762,17.4762,17.4565,17.4696,73200.0
2010-03-29 15:20:00,26.53,26.54,26.52,26.53,99800.0,17.4696,17.4762,17.463,17.4696,99800.0
2010-03-29 15:30:00,26.52,26.53,26.51,26.52,53700.0,17.463,17.4696,17.4565,17.463,53700.0
2010-03-29 15:40:00,26.52,26.55,26.52,26.55,93000.0,17.463,17.4828,17.463,17.4828,93000.0
2010-03-29 15:50:00,26.55,26.55,26.5,26.52,162300.0,17.4828,17.4828,17.4499,17.463,162300.0
2010-03-30 09:30:00,26.64,26.65,26.5,26.51,113200.0,17.5421,17.5486,17.4499,17.4565,113200.0
2010-03-30 09:40:00,26.51,26.6,26.5,26.6,176900.0,17.4565,17.5157,17.4499,17.5157,176900.0
2010-03-30 09:50:00,26.61,26.65,26.58,26.61,112900.0,17.5223,17.5486,17.5025,17.5223,112900.0
2010-03-30 10:00:00,26.61,26.65,26.59,26.63,143300.0,17.5223,17.5486,17.5091,17.5355,143300.0
2010-03-30 10:10:00,26.63,26.63,26.48,26.48,122100.0,17.5355,17.5355,17.4367,17.4367,122100.0
2010-03-30 10:20:00,26.49,26.51,26.41,26.43,111900.0,17.4433,17.4565,17.3906,17.4038,111900.0
2010-03-30 10:30:00,26.42,26.47,26.42,26.47,87000.0,17.3972,17.4301,17.3972,17.4301,87000.0
2010-03-30 10:40:00,26.47,26.52,26.44,26.52,99100.0,17.4301,17.463,17.4104,17.463,99100.0
2010-03-30 10:50:00,26.51,26.54,26.5,26.52,65900.0,17.4565,17.4762,17.4499,17.463,65900.0
2010-03-30 11:00:00,26.52,26.52,26.43,26.48,122000.0,17.463,17.463,17.4038,17.4367,122000.0
2010-03-30 11:10:00,26.48,26.48,26.42,26.42,77800.0,17.4367,17.4367,17.3972,17.3972,77800.0
2010-03-30 11:20:00,26.42,26.45,26.39,26.44,136900.0,17.3972,17.4169,17.3774,17.4104,136900.0
2010-03-30 11:30:00,26.44,26.45,26.34,26.34,138200.0,17.4104,17.4169,17.3445,17.3445,138200.0
2010-03-30 11:40:00,26.35,26.44,26.35,26.44,76300.0,17.3511,17.4104,17.3511,17.4104,76300.0
2010-03-30 11:50:00,26.45,26.51,26.44,26.5,165700.0,17.4169,17.4565,17.4104,17.4499,165700.0
2010-03-30 12:00:00,26.51,26.52,26.5,26.52,34100.0,17.4565,17.463,17.4499,17.463,34100.0
2010-03-30 12:10:00,26.52,26.53,26.5,26.52,54800.0,17.463,17.4696,17.4499,17.463,54800.0
2010-03-30 12:20:00,26.52,26.54,26.51,26.54,49700.0,17.463,17.4762,17.4565,17.4762,49700.0
2010-03-30 12:30:00,26.54,26.54,26.52,26.52,24100.0,17.4762,17.4762,17.463,17.463,24100.0
2010-03-30 12:40:00,26.53,26.56,26.52,26.55,37200.0,17.4696,17.4894,17.463,17.4828,37200.0
2010-03-30 12:50:00,26.55,26.57,26.54,26.57,40300.0,17.4828,17.496,17.4762,17.496,40300.0
2010-03-30 13:00:00,26.56,26.59,26.55,26.59,37900.0,17.4894,17.5091,17.4828,17.5091,37900.0
2010-03-30 13:10:00,26.59,26.59,26.57,26.58,19800.0,17.5091,17.5091,17.496,17.5025,19800.0
2010-03-30 13:20:00,26.58,26.58,26.56,26.57,69500.0,17.5025,17.5025,17.4894,17.496,69500.0
2010-03-30 13:30:00,26.57,26.58,26.56,26.56,26900.0,17.496,17.5025,17.4894,17.4894,26900.0
2010-03-30 13:40:00,26.55,26.55,26.51,26.54,49600.0,17.4828,17.4828,17.4565,17.4762,49600.0
2010-03-30 13:50:00,26.54,26.56,26.53,26.56,34700.0,17.4762,17.4894,17.4696,17.4894,34700.0
2010-03-30 14:00:00,26.55,26.57,26.55,26.57,26600.0,17.4828,17.496,17.4828,17.496,26600.0
2010-03-30 14:10:00,26.58,26.59,26.57,26.58,14000.0,17.5025,17.5091,17.496,17.5025,14000.0
2010-03-30 14:20:00,26.58,26.59,26.55,26.59,36000.0,17.5025,17.5091,17.4828,17.5091,36000.0
2010-03-30 14:30:00,26.6,26.63,26.6,26.62,86800.0,17.5157,17.5355,17.5157,17.5289,86800.0
2010-03-30 14:40:00,26.63,26.63,26.6,26.61,41200.0,17.5355,17.5355,17.5157,17.5223,41200.0
2010-03-30 14:50:00,26.61,26.66,26.61,26.64,61200.0,17.5223,17.5552,17.5223,17.5421,61200.0
2010-03-30 15:00:00,26.64,26.64,26.63,26.63,77000.0,17.5421,17.5421,17.5355,17.5355,77000.0
2010-03-30 15:10:00,26.63,26.65,26.63,26.63,42100.0,17.5355,17.5486,17.5355,17.5355,42100.0
2010-03-30 15:20:00,26.63,26.64,26.6,26.64,60500.0,17.5355,17.5421,17.5157,17.5421,60500.0
2010-03-30 15:30:00,26.64,26.7,26.64,26.69,137400.0,17.5421,17.5816,17.5421,17.575,137400.0
2010-03-30 15:40:00,26.69,26.7,26.65,26.66,91700.0,17.575,17.5816,17.5486,17.5552,91700.0
2010-03-30 15:50:00,26.66,26.68,26.64,26.64,117100.0,17.5552,17.5684,17.5421,17.5421,117100.0
2010-03-31 09:30:00,26.51,26.6,26.5,26.56,118800.0,17.4565,17.5157,17.4499,17.4894,118800.0
2010-03-31 09:40:00,26.56,26.58,26.43,26.43,331300.0,17.4894,17.5025,17.4038,17.4038,331300.0
2010-03-31 09:50:00,26.43,26.51,26.43,26.51,137700.0,17.4038,17.4565,17.4038,17.4565,137700.0
2010-03-31 10:00:00,26.51,26.58,26.5,26.57,211100.0,17.4565,17.5025,17.4499,17.496,211100.0
2010-03-31 10:10:00,26.56,26.57,26.49,26.49,99100.0,17.4894,17.496,17.4433,17.4433,99100.0
2010-03-31 10:20:00,26.49,26.57,26.49,26.57,101500.0,17.4433,17.496,17.4433,17.496,101500.0
2010-03-31 10:30:00,26.56,26.59,26.55,26.58,66600.0,17.4894,17.5091,17.4828,17.5025,66600.0
2010-03-31 10:40:00,26.57,26.57,26.52,26.55,84200.0,17.496,17.496,17.463,17.4828,84200.0
2010-03-31 10:50:00,26.55,26.56,26.53,26.55,50600.0,17.4828,17.4894,17.4696,17.4828,50600.0
2010-03-31 11:00:00,26.54,26.55,26.51,26.53,34600.0,17.4762,17.4828,17.4565,17.4696,34600.0
2010-03-31 11:10:00,26.53,26.53,26.51,26.51,28600.0,17.4696,17.4696,17.4565,17.4565,28600.0
2010-03-31 11:20:00,26.51,26.52,26.49,26.5,50900.0,17.4565,17.463,17.4433,17.4499,50900.0
2010-03-31 11:30:00,26.49,26.5,26.47,26.48,91600.0,17.4433,17.4499,17.4301,17.4367,91600.0
2010-03-31 11:40:00,26.49,26.53,26.49,26.51,78300.0,17.4433,17.4696,17.4433,17.4565,78300.0
2010-03-31 11:50:00,26.5,26.5,26.45,26.45,107300.0,17.4499,17.4499,17.4169,17.4169,107300.0
2010-03-31 12:00:00,26.45,26.47,26.44,26.44,128200.0,17.4169,17.4301,17.4104,17.4104,128200.0
2010-03-31 12:10:00,26.44,26.46,26.44,26.44,24100.0,17.4104,17.4235,17.4104,17.4104,24100.0
2010-03-31 12:20:00,26.44,26.45,26.42,26.42,68400.0,17.4104,17.4169,17.3972,17.3972,68400.0
2010-03-31 12:30:00,26.41,26.44,26.4,26.44,97600.0,17.3906,17.4104,17.384,17.4104,97600.0
2010-03-31 12:40:00,26.44,26.44,26.42,26.43,82500.0,17.4104,17.4104,17.3972,17.4038,82500.0
2010-03-31 12:50:00,26.43,26.43,26.37,26.37,73300.0,17.4038,17.4038,17.3643,17.3643,73300.0
2010-03-31 13:00:00,26.36,26.37,26.35,26.35,40100.0,17.3577,17.3643,17.3511,17.3511,40100.0
2010-03-31 13:10:00,26.34,26.35,26.34,26.35,49300.0,17.3445,17.3511,17.3445,17.3511,49300.0
2010-03-31 13:20:00,26.35,26.35,26.31,26.32,58700.0,17.3511,17.3511,17.3248,17.3313,58700.0
2010-03-31 13:30:00,26.32,26.32,26.28,26.31,90600.0,17.3313,17.3313,17.305,17.3248,90600.0
2010-03-31 13:40:00,26.31,26.33,26.31,26.32,49800.0,17.3248,17.3379,17.3248,17.3313,49800.0
2010-03-31 13:50:00,26.32,26.33,26.31,26.32,79600.0,17.3313,17.3379,17.3248,17.3313,79600.0
2010-03-31 14:00:00,26.32,26.32,26.31,26.32,88900.0,17.3313,17.3313,17.3248,17.3313,88900.0
2010-03-31 14:10:00,26.32,26.32,26.27,26.28,74100.0,17.3313,17.3313,17.2984,17.305,74100.0
2010-03-31 14:20:00,26.29,26.31,26.29,26.3,18700.0,17.3116,17.3248,17.3116,17.3182,18700.0
2010-03-31 14:30:00,26.3,26.3,26.25,26.25,145800.0,17.3182,17.3182,17.2852,17.2852,145800.0
2010-03-31 14:40:00,26.25,26.25,26.17,26.17,147200.0,17.2852,17.2852,17.2326,17.2326,147200.0
2010-03-31 14:50:00,26.17,26.17,26.12,26.12,171200.0,17.2326,17.2326,17.1996,17.1996,171200.0
2010-03-31 15:00:00,26.13,26.14,26.08,26.08,203700.0,17.2062,17.2128,17.1733,17.1733,203700.0
2010-03-31 15:10:00,26.08,26.14,26.06,26.07,202200.0,17.1733,17.2128,17.1601,17.1667,202200.0
2010-03-31 15:20:00,26.07,26.09,26.02,26.05,240900.0,17.1667,17.1799,17.1338,17.1536,240900.0
2010-03-31 15:30:00,26.04,26.07,26.04,26.06,304000.0,17.147,17.1667,17.147,17.1601,304000.0
2010-03-31 15:40:00,26.06,26.08,25.97,26.04,878700.0,17.1601,17.1733,17.1009,17.147,878700.0
2010-03-31 15:50:00,26.04,26.1,26.01,26.03,804900.0,17.147,17.1865,17.1272,17.1404,804900.0
2010-04-01 09:30:00,26.2,26.3,26.2,26.27,303500.0,17.2523,17.3182,17.2523,17.2984,303500.0
2010-04-01 09:40:00,26.27,26.3,26.25,26.25,261400.0,17.2984,17.3182,17.2852,17.2852,261400.0
2010-04-01 09:50:00,26.25,26.26,26.22,26.22,288700.0,17.2852,17.2918,17.2655,17.2655,288700.0
2010-04-01 10:00:00,26.22,26.25,26.14,26.15,508100.0,17.2655,17.2852,17.2128,17.2194,508100.0
2010-04-01 10:10:00,26.15,26.2,26.12,26.13,159100.0,17.2194,17.2523,17.1996,17.2062,159100.0
2010-04-01 10:20:00,26.13,26.16,26.09,26.15,351000.0,17.2062,17.226,17.1799,17.2194,351000.0
2010-04-01 10:30:00,26.16,26.17,26.09,26.12,351600.0,17.226,17.2326,17.1799,17.1996,351600.0
2010-04-01 10:40:00,26.13,26.15,26.02,26.06,289100.0,17.2062,17.2194,17.1338,17.1601,289100.0
2010-04-01 10:50:00,26.06,26.07,26.03,26.05,284200.0,17.1601,17.1667,17.1404,17.1536,284200.0
2010-04-01 11:00:00,26.05,26.05,25.97,25.99,226500.0,17.1536,17.1536,17.1009,17.114,226500.0
2010-04-01 11:10:00,25.98,26.0,25.92,25.95,264700.0,17.1075,17.1206,17.0679,17.0877,264700.0
2010-04-01 11:20:00,25.95,25.96,25.92,25.96,95500.0,17.0877,17.0943,17.0679,17.0943,95500.0
2010-04-01 11:30:00,25.96,26.0,25.95,25.98,186600.0,17.0943,17.1206,17.0877,17.1075,186600.0
2010-04-01 11:40:00,25.99,25.99,25.98,25.99,45800.0,17.114,17.114,17.1075,17.114,45800.0
2010-04-01 11:50:00,25.99,25.99,25.99,25.99,23200.0,17.114,17.114,17.114,17.114,23200.0
2010-04-01 12:00:00,25.99,26.0,25.99,26.0,40600.0,17.114,17.1206,17.114,17.1206,40600.0
2010-04-01 12:10:00,25.99,26.01,25.98,25.99,99100.0,17.114,17.1272,17.1075,17.114,99100.0
2010-04-01 12:20:00,25.98,25.99,25.97,25.98,75900.0,17.1075,17.114,17.1009,17.1075,75900.0
2010-04-01 12:30:00,25.99,26.0,25.99,25.99,68600.0,17.114,17.1206,17.114,17.114,68600.0
2010-04-01 12:40:00,25.99,26.0,25.98,26.0,8300.0,17.114,17.1206,17.1075,17.1206,8300.0
2010-04-01 12:50:00,26.0,26.01,26.0,26.0,75900.0,17.1206,17.1272,17.1206,17.1206,75900.0
2010-04-01 13:00:00,26.0,26.01,25.99,26.0,43200.0,17.1206,17.1272,17.114,17.1206,43200.0
2010-04-01 13:10:00,26.0,26.03,26.0,26.01,152500.0,17.1206,17.1404,17.1206,17.1272,152500.0
2010-04-01 13:20:00,26.01,26.01,25.99,25.99,70400.0,17.1272,17.1272,17.114,17.114,70400.0
2010-04-01 13:30:00,25.99,25.99,25.97,25.99,53300.0,17.114,17.114,17.1009,17.114,53300.0
2010-04-01 13:40:00,26.0,26.0,25.91,25.93,102100.0,17.1206,17.1206,17.0614,17.0745,102100.0
2010-04-01 13:50:00,25.92,25.92,25.85,25.88,147200.0,17.0679,17.0679,17.0219,17.0416,147200.0
2010-04-01 14:00:00,25.88,25.89,25.81,25.83,174900.0,17.0416,17.0482,16.9955,17.0087,174900.0
2010-04-01 14:10:00,25.83,25.85,25.83,25.83,145100.0,17.0087,17.0219,17.0087,17.0087,145100.0
2010-04-01 14:20:00,25.83,25.84,25.78,25.8,61700.0,17.0087,17.0153,16.9758,16.9889,61700.0
2010-04-01 14:30:00,25.8,25.8,25.68,25.68,317700.0,16.9889,16.9889,16.9099,16.9099,317700.0
2010-04-01 14:40:00,25.68,25.71,25.66,25.7,226300.0,16.9099,16.9297,16.8967,16.9231,226300.0
2010-04-01 14:50:00,25.7,25.71,25.68,25.7,208100.0,16.9231,16.9297,16.9099,16.9231,208100.0
2010-04-01 15:00:00,25.7,25.77,25.69,25.75,263300.0,16.9231,16.9692,16.9165,16.956,263300.0
2010-04-01 15:10:00,25.76,25.8,25.75,25.76,103000.0,16.9626,16.9889,16.956,16.9626,103000.0
2010-04-01 15:20:00,25.76,25.77,25.73,25.74,101700.0,16.9626,16.9692,16.9428,16.9494,101700.0
2010-04-01 15:30:00,25.74,25.82,25.74,25.8,125900.0,16.9494,17.0021,16.9494,16.9889,125900.0
2010-04-01 15:40:00,25.79,25.83,25.77,25.78,361600.0,16.9823,17.0087,16.9692,16.9758,361600.0
2010-04-01 15:50:00,25.78,25.82,25.76,25.82,443800.0,16.9758,17.0021,16.9626,17.0021,443800.0
2010-04-05 09:30:00,25.88,25.89,25.8,25.87,172500.0,17.0416,17.0482,16.9889,17.035,172500.0
2010-04-05 09:40:00,25.88,26.0,25.88,25.98,228400.0,17.0416,17.1206,17.0416,17.1075,228400.0
2010-04-05 09:50:00,25.98,25.99,25.95,25.96,116100.0,17.1075,17.114,17.0877,17.0943,116100.0
2010-04-05 10:00:00,25.96,26.0,25.93,25.99,125700.0,17.0943,17.1206,17.0745,17.114,125700.0
2010-04-05 10:10:00,25.99,26.0,25.98,26.0,163200.0,17.114,17.1206,17.1075,17.1206,163200.0
2010-04-05 10:20:00,26.0,26.01,26.0,26.0,141100.0,17.1206,17.1272,17.1206,17.1206,141100.0
2010-04-05 10:30:00,26.0,26.01,25.99,26.0,142100.0,17.1206,17.1272,17.114,17.1206,142100.0
2010-04-05 10:40:00,26.0,26.03,25.99,25.99,169000.0,17.1206,17.1404,17.114,17.114,169000.0
2010-04-05 10:50:00,26.0,26.02,26.0,26.02,56700.0,17.1206,17.1338,17.1206,17.1338,56700.0
2010-04-05 11:00:00,26.02,26.03,26.0,26.01,135400.0,17.1338,17.1404,17.1206,17.1272,135400.0
2010-04-05 11:10:00,26.01,26.01,26.0,26.0,7900.0,17.1272,17.1272,17.1206,17.1206,7900.0
2010-04-05 11:20:00,26.0,26.03,26.0,26.01,58500.0,17.1206,17.1404,17.1206,17.1272,58500.0
2010-04-05 11:30:00,26.02,26.03,26.01,26.03,30600.0,17.1338,17.1404,17.1272,17.1404,30600.0
2010-04-05 11:40:00,26.02,26.08,26.02,26.08,81700.0,17.1338,17.1733,17.1338,17.1733,81700.0
2010-04-05 11:50:00,26.08,26.1,26.07,26.07,76500.0,17.1733,17.1865,17.1667,17.1667,76500.0
2010-04-05 12:00:00,26.07,26.07,26.02,26.07,74300.0,17.1667,17.1667,17.1338,17.1667,74300.0
2010-04-05 12:10:00,26.07,26.07,26.05,26.05,23500.0,17.1667,17.1667,17.1536,17.1536,23500.0
2010-04-05 12:20:00,26.06,26.07,26.06,26.06,92100.0,17.1601,17.1667,17.1601,17.1601,92100.0
2010-04-05 12:30:00,26.06,26.11,26.05,26.08,179400.0,17.1601,17.1931,17.1536,17.1733,179400.0
2010-04-05 12:40:00,26.08,26.08,26.06,26.07,100400.0,17.1733,17.1733,17.1601,17.1667,100400.0
2010-04-05 12:50:00,26.07,26.09,26.06,26.08,79600.0,17.1667,17.1799,17.1601,17.1733,79600.0
2010-04-05 13:00:00,26.08,26.1,26.08,26.1,50400.0,17.1733,17.1865,17.1733,17.1865,50400.0
2010-04-05 13:10:00,26.1,26.14,26.1,26.14,42800.0,17.1865,17.2128,17.1865,17.2128,42800.0
2010-04-05 13:20:00,26.13,26.16,26.13,26.16,31900.0,17.2062,17.226,17.2062,17.226,31900.0
2010-04-05 13:30:00,26.16,26.17,26.08,26.08,110600.0,17.226,17.2326,17.1733,17.1733,110600.0
2010-04-05 13:40:00,26.08,26.09,26.05,26.06,50100.0,17.1733,17.1799,17.1536,17.1601,50100.0
2010-04-05 13:50:00,26.06,26.11,26.06,26.11,65700.0,17.1601,17.1931,17.1601,17.1931,65700.0
2010-04-05 14:00:00,26.1,26.14,26.09,26.14,24300.0,17.1865,17.2128,17.1799,17.2128,24300.0
2010-04-05 14:10:00,26.14,26.14,26.11,26.14,44900.0,17.2128,17.2128,17.1931,17.2128,44900.0
2010-04-05 14:20:00,26.14,26.18,26.14,26.17,38800.0,17.2128,17.2392,17.2128,17.2326,38800.0
2010-04-05 14:30:00,26.16,26.19,26.14,26.18,63900.0,17.226,17.2457,17.2128,17.2392,63900.0
2010-04-05 14:40:00,26.18,26.2,26.18,26.2,68000.0,17.2392,17.2523,17.2392,17.2523,68000.0
2010-04-05 14:50:00,26.2,26.22,26.17,26.17,96800.0,17.2523,17.2655,17.2326,17.2326,96800.0
2010-04-05 15:00:00,26.16,26.19,26.14,26.14,99000.0,17.226,17.2457,17.2128,17.2128,99000.0
2010-04-05 15:10:00,26.14,26.19,26.14,26.19,53900.0,17.2128,17.2457,17.2128,17.2457,53900.0
2010-04-05 15:20:00,26.2,26.24,26.19,26.22,67500.0,17.2523,17.2787,17.2457,17.2655,67500.0
2010-04-05 15:30:00,26.21,26.21,26.14,26.14,247700.0,17.2589,17.2589,17.2128,17.2128,247700.0
2010-04-05 15:40:00,26.14,26.19,26.13,26.15,263300.0,17.2128,17.2457,17.2062,17.2194,263300.0
2010-04-05 15:50:00,26.15,26.19,26.14,26.18,214200.0,17.2194,17.2457,17.2128,17.2392,214200.0
2010-04-06 09:30:00,26.15,26.2,26.06,26.12,154200.0,17.2194,17.2523,17.1601,17.1996,154200.0
2010-04-06 09:40:00,26.11,26.13,26.05,26.1,99900.0,17.1931,17.2062,17.1536,17.1865,99900.0
2010-04-06 09:50:00,26.09,26.13,26.06,26.13,51500.0,17.1799,17.2062,17.1601,17.2062,51500.0
2010-04-06 10:00:00,26.13,26.13,26.08,26.1,65600.0,17.2062,17.2062,17.1733,17.1865,65600.0
2010-04-06 10:10:00,26.11,26.18,26.1,26.15,113600.0,17.1931,17.2392,17.1865,17.2194,113600.0
2010-04-06 10:20:00,26.16,26.16,26.11,26.14,51100.0,17.226,17.226,17.1931,17.2128,51100.0
2010-04-06 10:30:00,26.15,26.17,26.13,26.13,118300.0,17.2194,17.2326,17.2062,17.2062,118300.0
2010-04-06 10:40:00,26.14,26.17,26.12,26.12,67500.0,17.2128,17.2326,17.1996,17.1996,67500.0
2010-04-06 10:50:00,26.12,26.14,26.11,26.14,130600.0,17.1996,17.2128,17.1931,17.2128,130600.0
2010-04-06 11:00:00,26.15,26.16,26.13,26.13,50400.0,17.2194,17.226,17.2062,17.2062,50400.0
2010-04-06 11:10:00,26.14,26.15,26.11,26.15,39000.0,17.2128,17.2194,17.1931,17.2194,39000.0
2010-04-06 11:20:00,26.15,26.19,26.15,26.17,82700.0,17.2194,17.2457,17.2194,17.2326,82700.0
2010-04-06 11:30:00,26.17,26.22,26.16,26.2,73600.0,17.2326,17.2655,17.226,17.2523,73600.0
2010-04-06 11:40:00,26.21,26.22,26.2,26.21,97100.0,17.2589,17.2655,17.2523,17.2589,97100.0
2010-04-06 11:50:00,26.2,26.24,26.2,26.24,92600.0,17.2523,17.2787,17.2523,17.2787,92600.0
2010-04-06 12:00:00,26.24,26.27,26.23,26.26,92000.0,17.2787,17.2984,17.2721,17.2918,92000.0
2010-04-06 12:10:00,26.27,26.28,26.25,26.25,54200.0,17.2984,17.305,17.2852,17.2852,54200.0
2010-04-06 12:20:00,26.25,26.26,26.25,26.26,4300.0,17.2852,17.2918,17.2852,17.2918,4300.0
2010-04-06 12:30:00,26.25,26.25,26.22,26.24,36100.0,17.2852,17.2852,17.2655,17.2787,36100.0
2010-04-06 12:40:00,26.24,26.25,26.23,26.23,57400.0,17.2787,17.2852,17.2721,17.2721,57400.0
2010-04-06 12:50:00,26.23,26.23,26.2,26.23,26400.0,17.2721,17.2721,17.2523,17.2721,26400.0
2010-04-06 13:00:00,26.23,26.28,26.23,26.27,43400.0,17.2721,17.305,17.2721,17.2984,43400.0
2010-04-06 13:10:00,26.27,26.27,26.25,26.26,40100.0,17.2984,17.2984,17.2852,17.2918,40100.0
2010-04-06 13:20:00,26.26,26.28,26.26,26.27,24300.0,17.2918,17.305,17.2918,17.2984,24300.0
2010-04-06 13:30:00,26.27,26.28,26.23,26.24,52900.0,17.2984,17.305,17.2721,17.2787,52900.0
2010-04-06 13:40:00,26.24,26.26,26.24,26.25,11000.0,17.2787,17.2918,17.2787,17.2852,11000.0
2010-04-06 13:50:00,26.25,26.26,26.25,26.25,5000.0,17.2852,17.2918,17.2852,17.2852,5000.0
2010-04-06 14:00:00,26.25,26.3,26.25,26.3,85900.0,17.2852,17.3182,17.2852,17.3182,85900.0
2010-04-06 14:10:00,26.3,26.33,26.28,26.33,96900.0,17.3182,17.3379,17.305,17.3379,96900.0
2010-04-06 14:20:00,26.33,26.36,26.32,26.36,75000.0,17.3379,17.3577,17.3313,17.3577,75000.0
2010-04-06 14:30:00,26.35,26.37,26.34,26.35,94700.0,17.3511,17.3643,17.3445,17.3511,94700.0
2010-04-06 14:40:00,26.35,26.35,26.28,26.28,55400.0,17.3511,17.3511,17.305,17.305,55400.0
2010-04-06 14:50:00,26.28,26.33,26.28,26.32,81700.0,17.305,17.3379,17.305,17.3313,81700.0
2010-04-06 15:00:00,26.33,26.33,26.28,26.28,74000.0,17.3379,17.3379,17.305,17.305,74000.0
2010-04-06 15:10:00,26.28,26.3,26.24,26.25,113000.0,17.305,17.3182,17.2787,17.2852,113000.0
2010-04-06 15:20:00,26.26,26.26,26.23,26.23,190300.0,17.2918,17.2918,17.2721,17.2721,190300.0
2010-04-06 15:30:00,26.23,26.25,26.21,26.22,90800.0,17.2721,17.2852,17.2589,17.2655,90800.0
2010-04-06 15:40:00,26.23,26.25,26.21,26.23,187100.0,17.2721,17.2852,17.2589,17.2721,187100.0
2010-04-06 15:50:00,26.23,26.27,26.22,26.23,217500.0,17.2721,17.2984,17.2655,17.2721,217500.0
2010-04-07 09:30:00,26.11,26.22,26.1,26.21,190400.0,17.1931,17.2655,17.1865,17.2589,190400.0
2010-04-07 09:40:00,26.2,26.38,26.2,26.31,235400.0,17.2523,17.3709,17.2523,17.3248,235400.0
2010-04-07 09:50:00,26.32,26.45,26.32,26.44,230700.0,17.3313,17.4169,17.3313,17.4104,230700.0
2010-04-07 10:00:00,26.43,26.43,26.37,26.43,166500.0,17.4038,17.4038,17.3643,17.4038,166500.0
2010-04-07 10:10:00,26.43,26.5,26.43,26.48,129600.0,17.4038,17.4499,17.4038,17.4367,129600.0
2010-04-07 10:20:00,26.49,26.56,26.48,26.55,271000.0,17.4433,17.4894,17.4367,17.4828,271000.0
2010-04-07 10:30:00,26.55,26.59,26.5,26.5,251600.0,17.4828,17.5091,17.4499,17.4499,251600.0
2010-04-07 10:40:00,26.51,26.55,26.43,26.43,217900.0,17.4565,17.4828,17.4038,17.4038,217900.0
2010-04-07 10:50:00,26.44,26.5,26.44,26.47,176400.0,17.4104,17.4499,17.4104,17.4301,176400.0
2010-04-07 11:00:00,26.47,26.48,26.44,26.47,142000.0,17.4301,17.4367,17.4104,17.4301,142000.0
2010-04-07 11:10:00,26.46,26.48,26.45,26.46,117800.0,17.4235,17.4367,17.4169,17.4235,117800.0
2010-04-07 11:20:00,26.46,26.47,26.45,26.45,104500.0,17.4235,17.4301,17.4169,17.4169,104500.0
2010-04-07 11:30:00,26.45,26.47,26.39,26.41,135300.0,17.4169,17.4301,17.3774,17.3906,135300.0
2010-04-07 11:40:00,26.4,26.43,26.39,26.4,46200.0,17.384,17.4038,17.3774,17.384,46200.0
2010-04-07 11:50:00,26.4,26.45,26.4,26.45,110100.0,17.384,17.4169,17.384,17.4169,110100.0
2010-04-07 12:00:00,26.45,26.49,26.44,26.44,94300.0,17.4169,17.4433,17.4104,17.4104,94300.0
2010-04-07 12:10:00,26.45,26.45,26.4,26.4,94400.0,17.4169,17.4169,17.384,17.384,94400.0
2010-04-07 12:20:00,26.41,26.43,26.39,26.39,67900.0,17.3906,17.4038,17.3774,17.3774,67900.0
2010-04-07 12:30:00,26.39,26.42,26.39,26.41,65300.0,17.3774,17.3972,17.3774,17.3906,65300.0
2010-04-07 12:40:00,26.42,26.44,26.41,26.43,67900.0,17.3972,17.4104,17.3906,17.4038,67900.0
2010-04-07 12:50:00,26.42,26.46,26.42,26.46,50000.0,17.3972,17.4235,17.3972,17.4235,50000.0
2010-04-07 13:00:00,26.46,26.51,26.46,26.48,79000.0,17.4235,17.4565,17.4235,17.4367,79000.0
2010-04-07 13:10:00,26.48,26.5,26.47,26.47,80800.0,17.4367,17.4499,17.4301,17.4301,80800.0
2010-04-07 13:20:00,26.47,26.53,26.46,26.49,84800.0,17.4301,17.4696,17.4235,17.4433,84800.0
2010-04-07 13:30:00,26.48,26.49,26.47,26.48,30100.0,17.4367,17.4433,17.4301,17.4367,30100.0
2010-04-07 13:40:00,26.48,26.49,26.43,26.45,62600.0,17.4367,17.4433,17.4038,17.4169,62600.0
2010-04-07 13:50:00,26.44,26.5,26.43,26.49,81800.0,17.4104,17.4499,17.4038,17.4433,81800.0
2010-04-07 14:00:00,26.49,26.49,26.43,26.49,102400.0,17.4433,17.4433,17.4038,17.4433,102400.0
2010-04-07 14:10:00,26.49,26.49,26.43,26.43,69800.0,17.4433,17.4433,17.4038,17.4038,69800.0
2010-04-07 14:20:00,26.42,26.42,26.36,26.37,110600.0,17.3972,17.3972,17.3577,17.3643,110600.0
2010-04-07 14:30:00,26.37,26.37,26.3,26.37,146400.0,17.3643,17.3643,17.3182,17.3643,146400.0
2010-04-07 14:40:00,26.37,26.4,26.34,26.38,188800.0,17.3643,17.384,17.3445,17.3709,188800.0
2010-04-07 14:50:00,26.37,26.4,26.31,26.34,115200.0,17.3643,17.384,17.3248,17.3445,115200.0
2010-04-07 15:00:00,26.34,26.34,26.26,26.27,248400.0,17.3445,17.3445,17.2918,17.2984,248400.0
2010-04-07 15:10:00,26.27,26.29,26.2,26.28,259900.0,17.2984,17.3116,17.2523,17.305,259900.0
2010-04-07 15:20:00,26.28,26.31,26.26,26.29,112700.0,17.305,17.3248,17.2918,17.3116,112700.0
2010-04-07 15:30:00,26.28,26.33,26.25,26.32,200500.0,17.305,17.3379,17.2852,17.3313,200500.0
2010-04-07 15:40:00,26.32,26.36,26.3,26.35,240100.0,17.3313,17.3577,17.3182,17.3511,240100.0
2010-04-07 15:50:00,26.34,26.35,26.3,26.33,210200.0,17.3445,17.3511,17.3182,17.3379,210200.0
2010-04-08 09:30:00,26.27,26.28,26.11,26.11,237300.0,17.2984,17.305,17.1931,17.1931,237300.0
2010-04-08 09:40:00,26.11,26.12,26.0,26.08,284600.0,17.1931,17.1996,17.1206,17.1733,284600.0
2010-04-08 09:50:00,26.08,26.16,26.06,26.07,237500.0,17.1733,17.226,17.1601,17.1667,237500.0
2010-04-08 10:00:00,26.07,26.12,26.06,26.08,147400.0,17.1667,17.1996,17.1601,17.1733,147400.0
2010-04-08 10:10:00,26.08,26.16,26.08,26.16,130700.0,17.1733,17.226,17.1733,17.226,130700.0
2010-04-08 10:20:00,26.16,26.21,26.15,26.18,126400.0,17.226,17.2589,17.2194,17.2392,126400.0
2010-04-08 10:30:00,26.18,26.23,26.13,26.13,120400.0,17.2392,17.2721,17.2062,17.2062,120400.0
2010-04-08 10:40:00,26.12,26.14,26.1,26.11,87000.0,17.1996,17.2128,17.1865,17.1931,87000.0
2010-04-08 10:50:00,26.11,26.15,26.1,26.11,87100.0,17.1931,17.2194,17.1865,17.1931,87100.0
2010-04-08 11:00:00,26.11,26.15,26.11,26.12,56100.0,17.1931,17.2194,17.1931,17.1996,56100.0
2010-04-08 11:10:00,26.13,26.13,26.1,26.1,39200.0,17.2062,17.2062,17.1865,17.1865,39200.0
2010-04-08 11:20:00,26.11,26.12,26.07,26.09,95100.0,17.1931,17.1996,17.1667,17.1799,95100.0
2010-04-08 11:30:00,26.09,26.13,26.09,26.11,39700.0,17.1799,17.2062,17.1799,17.1931,39700.0
2010-04-08 11:40:00,26.11,26.14,26.1,26.13,63700.0,17.1931,17.2128,17.1865,17.2062,63700.0
2010-04-08 11:50:00,26.13,26.17,26.12,26.17,100100.0,17.2062,17.2326,17.1996,17.2326,100100.0
2010-04-08 12:00:00,26.18,26.21,26.17,26.18,82300.0,17.2392,17.2589,17.2326,17.2392,82300.0
2010-04-08 12:10:00,26.18,26.24,26.18,26.23,69700.0,17.2392,17.2787,17.2392,17.2721,69700.0
2010-04-08 12:20:00,26.23,26.27,26.22,26.26,370500.0,17.2721,17.2984,17.2655,17.2918,370500.0
2010-04-08 12:30:00,26.26,26.27,26.21,26.27,173300.0,17.2918,17.2984,17.2589,17.2984,173300.0
2010-04-08 12:40:00,26.27,26.32,26.27,26.3,43600.0,17.2984,17.3313,17.2984,17.3182,43600.0
2010-04-08 12:50:00,26.3,26.32,26.25,26.32,77300.0,17.3182,17.3313,17.2852,17.3313,77300.0
2010-04-08 13:00:00,26.32,26.33,26.29,26.29,36700.0,17.3313,17.3379,17.3116,17.3116,36700.0
2010-04-08 13:10:00,26.29,26.31,26.25,26.25,81500.0,17.3116,17.3248,17.2852,17.2852,81500.0
2010-04-08 13:20:00,26.26,26.29,26.26,26.29,85700.0,17.2918,17.3116,17.2918,17.3116,85700.0
2010-04-08 13:30:00,26.29,26.32,26.27,26.3,72700.0,17.3116,17.3313,17.2984,17.3182,72700.0
2010-04-08 13:40:00,26.31,26.33,26.28,26.29,106000.0,17.3248,17.3379,17.305,17.3116,106000.0
2010-04-08 13:50:00,26.28,26.28,26.23,26.25,101100.0,17.305,17.305,17.2721,17.2852,101100.0
2010-04-08 14:00:00,26.26,26.28,26.24,26.24,39400.0,17.2918,17.305,17.2787,17.2787,39400.0
2010-04-08 14:10:00,26.23,26.29,26.23,26.28,52900.0,17.2721,17.3116,17.2721,17.305,52900.0
2010-04-08 14:20:00,26.28,26.29,26.27,26.29,49500.0,17.305,17.3116,17.2984,17.3116,49500.0
2010-04-08 14:30:00,26.28,26.31,26.26,26.31,70100.0,17.305,17.3248,17.2918,17.3248,70100.0
2010-04-08 14:40:00,26.31,26.37,26.31,26.37,87400.0,17.3248,17.3643,17.3248,17.3643,87400.0
2010-04-08 14:50:00,26.37,26.37,26.31,26.32,44500.0,17.3643,17.3643,17.3248,17.3313,44500.0
2010-04-08 15:00:00,26.32,26.33,26.3,26.31,73700.0,17.3313,17.3379,17.3182,17.3248,73700.0
2010-04-08 15:10:00,26.32,26.34,26.31,26.34,74100.0,17.3313,17.3445,17.3248,17.3445,74100.0
2010-04-08 15:20:00,26.35,26.38,26.33,26.37,62400.0,17.3511,17.3709,17.3379,17.3643,62400.0
2010-04-08 15:30:00,26.38,26.39,26.36,26.37,158900.0,17.3709,17.3774,17.3577,17.3643,158900.0
2010-04-08 15:40:00,26.36,26.36,26.32,26.32,131600.0,17.3577,17.3577,17.3313,17.3313,131600.0
2010-04-08 15:50:00,26.32,26.32,26.28,26.28,304900.0,17.3313,17.3313,17.305,17.305,304900.0
2010-04-09 09:30:00,26.28,26.38,26.22,26.28,181500.0,17.305,17.3709,17.2655,17.305,181500.0
2010-04-09 09:40:00,26.28,26.31,26.23,26.24,100600.0,17.305,17.3248,17.2721,17.2787,100600.0
2010-04-09 09:50:00,26.25,26.34,26.24,26.33,105700.0,17.2852,17.3445,17.2787,17.3379,105700.0
2010-04-09 10:00:00,26.33,26.39,26.33,26.36,137800.0,17.3379,17.3774,17.3379,17.3577,137800.0
2010-04-09 10:10:00,26.35,26.35,26.3,26.32,63100.0,17.3511,17.3511,17.3182,17.3313,63100.0
2010-04-09 10:20:00,26.32,26.35,26.26,26.3,169100.0,17.3313,17.3511,17.2918,17.3182,169100.0
2010-04-09 10:30:00,26.29,26.35,26.28,26.34,109200.0,17.3116,17.3511,17.305,17.3445,109200.0
2010-04-09 10:40:00,26.35,26.38,26.34,26.35,66500.0,17.3511,17.3709,17.3445,17.3511,66500.0
2010-04-09 10:50:00,26.35,26.37,26.3,26.32,112200.0,17.3511,17.3643,17.3182,17.3313,112200.0
2010-04-09 11:00:00,26.32,26.35,26.32,26.35,50500.0,17.3313,17.3511,17.3313,17.3511,50500.0
2010-04-09 11:10:00,26.36,26.4,26.34,26.39,81700.0,17.3577,17.384,17.3445,17.3774,81700.0
2010-04-09 11:20:00,26.4,26.45,26.4,26.44,76800.0,17.384,17.4169,17.384,17.4104,76800.0
2010-04-09 11:30:00,26.44,26.45,26.39,26.43,72800.0,17.4104,17.4169,17.3774,17.4038,72800.0
2010-04-09 11:40:00,26.43,26.44,26.41,26.43,38700.0,17.4038,17.4104,17.3906,17.4038,38700.0
2010-04-09 11:50:00,26.43,26.48,26.43,26.48,70400.0,17.4038,17.4367,17.4038,17.4367,70400.0
2010-04-09 12:00:00,26.47,26.48,26.46,26.48,20900.0,17.4301,17.4367,17.4235,17.4367,20900.0
2010-04-09 12:10:00,26.48,26.53,26.48,26.52,82700.0,17.4367,17.4696,17.4367,17.463,82700.0
2010-04-09 12:20:00,26.52,26.56,26.51,26.54,327100.0,17.463,17.4894,17.4565,17.4762,327100.0
2010-04-09 12:30:00,26.54,26.57,26.53,26.55,46000.0,17.4762,17.496,17.4696,17.4828,46000.0
2010-04-09 12:40:00,26.54,26.57,26.54,26.56,43400.0,17.4762,17.496,17.4762,17.4894,43400.0
2010-04-09 12:50:00,26.57,26.58,26.56,26.57,69000.0,17.496,17.5025,17.4894,17.496,69000.0
2010-04-09 13:00:00,26.57,26.61,26.52,26.52,113900.0,17.496,17.5223,17.463,17.463,113900.0
2010-04-09 13:10:00,26.51,26.58,26.5,26.56,76800.0,17.4565,17.5025,17.4499,17.4894,76800.0
2010-04-09 13:20:00,26.57,26.64,26.57,26.62,114400.0,17.496,17.5421,17.496,17.5289,114400.0
2010-04-09 13:30:00,26.63,26.63,26.58,26.58,67900.0,17.5355,17.5355,17.5025,17.5025,67900.0
2010-04-09 13:40:00,26.58,26.59,26.57,26.58,37000.0,17.5025,17.5091,17.496,17.5025,37000.0
2010-04-09 13:50:00,26.58,26.61,26.55,26.56,58600.0,17.5025,17.5223,17.4828,17.4894,58600.0
2010-04-09 14:00:00,26.56,26.56,26.51,26.55,140400.0,17.4894,17.4894,17.4565,17.4828,140400.0
2010-04-09 14:10:00,26.56,26.59,26.55,26.57,58700.0,17.4894,17.5091,17.4828,17.496,58700.0
2010-04-09 14:20:00,26.57,26.58,26.57,26.57,47400.0,17.496,17.5025,17.496,17.496,47400.0
2010-04-09 14:30:00,26.57,26.57,26.53,26.56,145900.0,17.496,17.496,17.4696,17.4894,145900.0
2010-04-09 14:40:00,26.57,26.59,26.57,26.58,20000.0,17.496,17.5091,17.496,17.5025,20000.0
2010-04-09 14:50:00,26.58,26.6,26.58,26.58,55600.0,17.5025,17.5157,17.5025,17.5025,55600.0
2010-04-09 15:00:00,26.59,26.59,26.56,26.56,42800.0,17.5091,17.5091,17.4894,17.4894,42800.0
2010-04-09 15:10:00,26.57,26.58,26.56,26.57,31100.0,17.496,17.5025,17.4894,17.496,31100.0
2010-04-09 15:20:00,26.57,26.6,26.55,26.6,116100.0,17.496,17.5157,17.4828,17.5157,116100.0
2010-04-09 15:30:00,26.59,26.6,26.58,26.58,177100.0,17.5091,17.5157,17.5025,17.5025,177100.0
2010-04-09 15:40:00,26.58,26.59,26.57,26.58,138100.0,17.5025,17.5091,17.496,17.5025,138100.0
2010-04-09 15:50:00,26.58,26.63,26.58,26.61,289900.0,17.5025,17.5355,17.5025,17.5223,289900.0
2010-04-12 09:30:00,26.57,26.66,26.57,26.65,113500.0,17.496,17.5552,17.496,17.5486,113500.0
2010-04-12 09:40:00,26.65,26.74,26.64,26.69,213300.0,17.5486,17.6079,17.5421,17.575,213300.0
2010-04-12 09:50:00,26.69,26.69,26.57,26.57,57100.0,17.575,17.575,17.496,17.496,57100.0
2010-04-12 10:00:00,26.56,26.63,26.55,26.61,113900.0,17.4894,17.5355,17.4828,17.5223,113900.0
2010-04-12 10:10:00,26.61,26.65,26.59,26.59,60400.0,17.5223,17.5486,17.5091,17.5091,60400.0
2010-04-12 10:20:00,26.59,26.63,26.59,26.6,78100.0,17.5091,17.5355,17.5091,17.5157,78100.0
2010-04-12 10:30:00,26.6,26.63,26.59,26.6,49700.0,17.5157,17.5355,17.5091,17.5157,49700.0
2010-04-12 10:40:00,26.6,26.63,26.6,26.62,79700.0,17.5157,17.5355,17.5157,17.5289,79700.0
2010-04-12 10:50:00,26.63,26.66,26.63,26.66,62000.0,17.5355,17.5552,17.5355,17.5552,62000.0
2010-04-12 11:00:00,26.65,26.65,26.6,26.61,102200.0,17.5486,17.5486,17.5157,17.5223,102200.0
2010-04-12 11:10:00,26.61,26.61,26.55,26.55,79500.0,17.5223,17.5223,17.4828,17.4828,79500.0
2010-04-12 11:20:00,26.55,26.58,26.53,26.55,68200.0,17.4828,17.5025,17.4696,17.4828,68200.0
2010-04-12 11:30:00,26.54,26.58,26.53,26.55,68800.0,17.4762,17.5025,17.4696,17.4828,68800.0
2010-04-12 11:40:00,26.54,26.55,26.49,26.5,40800.0,17.4762,17.4828,17.4433,17.4499,40800.0
2010-04-12 11:50:00,26.5,26.56,26.5,26.56,43800.0,17.4499,17.4894,17.4499,17.4894,43800.0
2010-04-12 12:00:00,26.56,26.58,26.55,26.57,54200.0,17.4894,17.5025,17.4828,17.496,54200.0
2010-04-12 12:10:00,26.57,26.58,26.56,26.58,57600.0,17.496,17.5025,17.4894,17.5025,57600.0
2010-04-12 12:20:00,26.58,26.59,26.57,26.57,67400.0,17.5025,17.5091,17.496,17.496,67400.0
2010-04-12 12:30:00,26.57,26.58,26.56,26.57,21600.0,17.496,17.5025,17.4894,17.496,21600.0
2010-04-12 12:40:00,26.57,26.6,26.57,26.57,86000.0,17.496,17.5157,17.496,17.496,86000.0
2010-04-12 12:50:00,26.57,26.61,26.57,26.61,45800.0,17.496,17.5223,17.496,17.5223,45800.0
2010-04-12 13:00:00,26.61,26.63,26.6,26.61,48000.0,17.5223,17.5355,17.5157,17.5223,48000.0
2010-04-12 13:10:00,26.6,26.61,26.6,26.61,26900.0,17.5157,17.5223,17.5157,17.5223,26900.0
2010-04-12 13:20:00,26.61,26.61,26.59,26.59,28200.0,17.5223,17.5223,17.5091,17.5091,28200.0
2010-04-12 13:30:00,26.59,26.6,26.57,26.6,40300.0,17.5091,17.5157,17.496,17.5157,40300.0
2010-04-12 13:40:00,26.61,26.64,26.61,26.63,60000.0,17.5223,17.5421,17.5223,17.5355,60000.0
2010-04-12 13:50:00,26.62,26.63,26.59,26.61,34700.0,17.5289,17.5355,17.5091,17.5223,34700.0
2010-04-12 14:00:00,26.6,26.63,26.59,26.6,53300.0,17.5157,17.5355,17.5091,17.5157,53300.0
2010-04-12 14:10:00,26.61,26.63,26.61,26.61,32800.0,17.5223,17.5355,17.5223,17.5223,32800.0
2010-04-12 14:20:00,26.6,26.64,26.6,26.63,30300.0,17.5157,17.5421,17.5157,17.5355,30300.0
2010-04-12 14:30:00,26.62,26.65,26.62,26.64,56800.0,17.5289,17.5486,17.5289,17.5421,56800.0
2010-04-12 14:40:00,26.64,26.65,26.61,26.63,82700.0,17.5421,17.5486,17.5223,17.5355,82700.0
2010-04-12 14:50:00,26.64,26.64,26.61,26.61,39300.0,17.5421,17.5421,17.5223,17.5223,39300.0
2010-04-12 15:00:00,26.61,26.61,26.56,26.6,94000.0,17.5223,17.5223,17.4894,17.5157,94000.0
2010-04-12 15:10:00,26.6,26.61,26.58,26.6,76300.0,17.5157,17.5223,17.5025,17.5157,76300.0
2010-04-12 15:20:00,26.6,26.6,26.52,26.55,110400.0,17.5157,17.5157,17.463,17.4828,110400.0
2010-04-12 15:30:00,26.55,26.56,26.53,26.56,93100.0,17.4828,17.4894,17.4696,17.4894,93100.0
2010-04-12 15:40:00,26.56,26.56,26.51,26.55,188800.0,17.4894,17.4894,17.4565,17.4828,188800.0
2010-04-12 15:50:00,26.55,26.56,26.53,26.53,146400.0,17.4828,17.4894,17.4696,17.4696,146400.0
2010-04-13 09:30:00,26.44,26.5,26.35,26.43,180900.0,17.4104,17.4499,17.3511,17.4038,180900.0
2010-04-13 09:40:00,26.42,26.48,26.41,26.46,139600.0,17.3972,17.4367,17.3906,17.4235,139600.0
2010-04-13 09:50:00,26.47,26.5,26.42,26.43,135600.0,17.4301,17.4499,17.3972,17.4038,135600.0
2010-04-13 10:00:00,26.44,26.45,26.4,26.4,70400.0,17.4104,17.4169,17.384,17.384,70400.0
2010-04-13 10:10:00,26.41,26.45,26.41,26.41,98200.0,17.3906,17.4169,17.3906,17.3906,98200.0
2010-04-13 10:20:00,26.41,26.41,26.32,26.32,60000.0,17.3906,17.3906,17.3313,17.3313,60000.0
2010-04-13 10:30:00,26.32,26.32,26.21,26.24,171800.0,17.3313,17.3313,17.2589,17.2787,171800.0
2010-04-13 10:40:00,26.24,26.27,26.24,26.25,251000.0,17.2787,17.2984,17.2787,17.2852,251000.0
2010-04-13 10:50:00,26.26,26.32,26.26,26.29,148800.0,17.2918,17.3313,17.2918,17.3116,148800.0
2010-04-13 11:00:00,26.29,26.31,26.27,26.3,46900.0,17.3116,17.3248,17.2984,17.3182,46900.0
2010-04-13 11:10:00,26.3,26.3,26.28,26.3,32300.0,17.3182,17.3182,17.305,17.3182,32300.0
2010-04-13 11:20:00,26.3,26.31,26.25,26.25,48900.0,17.3182,17.3248,17.2852,17.2852,48900.0
2010-04-13 11:30:00,26.25,26.27,26.25,26.25,89100.0,17.2852,17.2984,17.2852,17.2852,89100.0
2010-04-13 11:40:00,26.25,26.27,26.22,26.25,61100.0,17.2852,17.2984,17.2655,17.2852,61100.0
2010-04-13 11:50:00,26.25,26.25,26.22,26.23,61400.0,17.2852,17.2852,17.2655,17.2721,61400.0
2010-04-13 12:00:00,26.23,26.23,26.19,26.19,28600.0,17.2721,17.2721,17.2457,17.2457,28600.0
2010-04-13 12:10:00,26.19,26.26,26.19,26.25,95300.0,17.2457,17.2918,17.2457,17.2852,95300.0
2010-04-13 12:20:00,26.25,26.26,26.23,26.23,62600.0,17.2852,17.2918,17.2721,17.2721,62600.0
2010-04-13 12:30:00,26.24,26.24,26.22,26.22,35100.0,17.2787,17.2787,17.2655,17.2655,35100.0
2010-04-13 12:40:00,26.22,26.22,26.17,26.22,104800.0,17.2655,17.2655,17.2326,17.2655,104800.0
2010-04-13 12:50:00,26.22,26.27,26.21,26.26,228600.0,17.2655,17.2984,17.2589,17.2918,228600.0
2010-04-13 13:00:00,26.26,26.33,26.26,26.32,103100.0,17.2918,17.3379,17.2918,17.3313,103100.0
2010-04-13 13:10:00,26.32,26.33,26.28,26.32,103500.0,17.3313,17.3379,17.305,17.3313,103500.0
2010-04-13 13:20:00,26.32,26.33,26.3,26.3,46300.0,17.3313,17.3379,17.3182,17.3182,46300.0
2010-04-13 13:30:00,26.3,26.35,26.3,26.35,378700.0,17.3182,17.3511,17.3182,17.3511,378700.0
2010-04-13 13:40:00,26.35,26.38,26.34,26.35,592300.0,17.3511,17.3709,17.3445,17.3511,592300.0
2010-04-13 13:50:00,26.35,26.42,26.34,26.41,109100.0,17.3511,17.3972,17.3445,17.3906,109100.0
2010-04-13 14:00:00,26.4,26.42,26.4,26.4,85000.0,17.384,17.3972,17.384,17.384,85000.0
2010-04-13 14:10:00,26.4,26.41,26.39,26.4,33500.0,17.384,17.3906,17.3774,17.384,33500.0
2010-04-13 14:20:00,26.41,26.41,26.39,26.39,33900.0,17.3906,17.3906,17.3774,17.3774,33900.0
2010-04-13 14:30:00,26.38,26.41,26.38,26.39,65300.0,17.3709,17.3906,17.3709,17.3774,65300.0
2010-04-13 14:40:00,26.4,26.43,26.39,26.42,134300.0,17.384,17.4038,17.3774,17.3972,134300.0
2010-04-13 14:50:00,26.42,26.43,26.39,26.42,103300.0,17.3972,17.4038,17.3774,17.3972,103300.0
2010-04-13 15:00:00,26.42,26.44,26.41,26.41,114200.0,17.3972,17.4104,17.3906,17.3906,114200.0
2010-04-13 15:10:00,26.4,26.47,26.4,26.47,87200.0,17.384,17.4301,17.384,17.4301,87200.0
2010-04-13 15:20:00,26.47,26.48,26.44,26.45,221600.0,17.4301,17.4367,17.4104,17.4169,221600.0
2010-04-13 15:30:00,26.45,26.46,26.43,26.45,102100.0,17.4169,17.4235,17.4038,17.4169,102100.0
2010-04-13 15:40:00,26.45,26.47,26.42,26.46,182300.0,17.4169,17.4301,17.3972,17.4235,182300.0
2010-04-13 15:50:00,26.46,26.46,26.41,26.44,185300.0,17.4235,17.4235,17.3906,17.4104,185300.0
2010-04-14 09:30:00,26.62,26.7,26.6,26.65,216600.0,17.5289,17.5816,17.5157,17.5486,216600.0
2010-04-14 09:40:00,26.65,26.65,26.57,26.65,162000.0,17.5486,17.5486,17.496,17.5486,162000.0
2010-04-14 09:50:00,26.65,26.66,26.59,26.6,109900.0,17.5486,17.5552,17.5091,17.5157,109900.0
2010-04-14 10:00:00,26.59,26.63,26.56,26.63,262600.0,17.5091,17.5355,17.4894,17.5355,262600.0
2010-04-14 10:10:00,26.64,26.65,26.56,26.65,177700.0,17.5421,17.5486,17.4894,17.5486,177700.0
2010-04-14 10:20:00,26.65,26.68,26.64,26.64,199800.0,17.5486,17.5684,17.5421,17.5421,199800.0
2010-04-14 10:30:00,26.64,26.67,26.61,26.66,181500.0,17.5421,17.5618,17.5223,17.5552,181500.0
2010-04-14 10:40:00,26.66,26.7,26.64,26.7,161900.0,17.5552,17.5816,17.5421,17.5816,161900.0
2010-04-14 10:50:00,26.7,26.75,26.7,26.74,140400.0,17.5816,17.6145,17.5816,17.6079,140400.0
2010-04-14 11:00:00,26.74,26.77,26.71,26.72,138500.0,17.6079,17.6277,17.5882,17.5947,138500.0
2010-04-14 11:10:00,26.71,26.73,26.69,26.72,94700.0,17.5882,17.6013,17.575,17.5947,94700.0
2010-04-14 11:20:00,26.72,26.77,26.72,26.76,104200.0,17.5947,17.6277,17.5947,17.6211,104200.0
2010-04-14 11:30:00,26.75,26.81,26.74,26.81,186100.0,17.6145,17.654,17.6079,17.654,186100.0
2010-04-14 11:40:00,26.81,26.84,26.79,26.79,104700.0,17.654,17.6738,17.6408,17.6408,104700.0
2010-04-14 11:50:00,26.8,26.83,26.79,26.83,78500.0,17.6474,17.6672,17.6408,17.6672,78500.0
2010-04-14 12:00:00,26.83,26.83,26.81,26.81,29800.0,17.6672,17.6672,17.654,17.654,29800.0
2010-04-14 12:10:00,26.81,26.82,26.79,26.79,33500.0,17.654,17.6606,17.6408,17.6408,33500.0
2010-04-14 12:20:00,26.8,26.83,26.78,26.83,55800.0,17.6474,17.6672,17.6342,17.6672,55800.0
2010-04-14 12:30:00,26.83,26.86,26.82,26.84,106700.0,17.6672,17.6869,17.6606,17.6738,106700.0
2010-04-14 12:40:00,26.83,26.84,26.83,26.84,19300.0,17.6672,17.6738,17.6672,17.6738,19300.0
2010-04-14 12:50:00,26.85,26.87,26.83,26.83,33300.0,17.6803,17.6935,17.6672,17.6672,33300.0
2010-04-14 13:00:00,26.83,26.86,26.83,26.84,76300.0,17.6672,17.6869,17.6672,17.6738,76300.0
2010-04-14 13:10:00,26.84,26.85,26.83,26.84,43600.0,17.6738,17.6803,17.6672,17.6738,43600.0
2010-04-14 13:20:00,26.83,26.84,26.82,26.84,58000.0,17.6672,17.6738,17.6606,17.6738,58000.0
2010-04-14 13:30:00,26.84,26.87,26.83,26.87,112200.0,17.6738,17.6935,17.6672,17.6935,112200.0
2010-04-14 13:40:00,26.87,26.88,26.83,26.85,62700.0,17.6935,17.7001,17.6672,17.6803,62700.0
2010-04-14 13:50:00,26.86,26.88,26.84,26.84,72400.0,17.6869,17.7001,17.6738,17.6738,72400.0
2010-04-14 14:00:00,26.83,26.86,26.83,26.83,97800.0,17.6672,17.6869,17.6672,17.6672,97800.0
2010-04-14 14:10:00,26.83,26.86,26.83,26.85,27500.0,17.6672,17.6869,17.6672,17.6803,27500.0
2010-04-14 14:20:00,26.86,26.87,26.85,26.86,56900.0,17.6869,17.6935,17.6803,17.6869,56900.0
2010-04-14 14:30:00,26.87,26.88,26.85,26.87,69600.0,17.6935,17.7001,17.6803,17.6935,69600.0
2010-04-14 14:40:00,26.86,26.87,26.86,26.86,31500.0,17.6869,17.6935,17.6869,17.6869,31500.0
2010-04-14 14:50:00,26.86,26.87,26.84,26.85,90700.0,17.6869,17.6935,17.6738,17.6803,90700.0
2010-04-14 15:00:00,26.85,26.85,26.83,26.84,38800.0,17.6803,17.6803,17.6672,17.6738,38800.0
2010-04-14 15:10:00,26.85,26.87,26.85,26.87,160700.0,17.6803,17.6935,17.6803,17.6935,160700.0
2010-04-14 15:20:00,26.86,26.89,26.86,26.89,158000.0,17.6869,17.7067,17.6869,17.7067,158000.0
2010-04-14 15:30:00,26.89,26.93,26.89,26.9,381700.0,17.7067,17.733,17.7067,17.7133,381700.0
2010-04-14 15:40:00,26.9,26.92,26.88,26.89,120200.0,17.7133,17.7264,17.7001,17.7067,120200.0
2010-04-14 15:50:00,26.89,26.9,26.86,26.86,406200.0,17.7067,17.7133,17.6869,17.6869,406200.0
2010-04-15 09:30:00,27.0,27.02,26.97,27.01,189800.0,17.7791,17.7923,17.7594,17.7857,189800.0
2010-04-15 09:40:00,27.01,27.07,27.0,27.02,160400.0,17.7857,17.8252,17.7791,17.7923,160400.0
2010-04-15 09:50:00,27.01,27.03,26.99,26.99,112200.0,17.7857,17.7989,17.7725,17.7725,112200.0
2010-04-15 10:00:00,27.0,27.05,26.95,27.04,166800.0,17.7791,17.812,17.7462,17.8055,166800.0
2010-04-15 10:10:00,27.04,27.06,27.01,27.01,84400.0,17.8055,17.8186,17.7857,17.7857,84400.0
2010-04-15 10:20:00,27.02,27.05,27.01,27.01,74400.0,17.7923,17.812,17.7857,17.7857,74400.0
2010-04-15 10:30:00,27.02,27.08,27.01,27.07,68800.0,17.7923,17.8318,17.7857,17.8252,68800.0
2010-04-15 10:40:00,27.07,27.11,27.06,27.07,133700.0,17.8252,17.8515,17.8186,17.8252,133700.0
2010-04-15 10:50:00,27.08,27.08,27.02,27.02,108700.0,17.8318,17.8318,17.7923,17.7923,108700.0
2010-04-15 11:00:00,27.03,27.07,27.01,27.07,99200.0,17.7989,17.8252,17.7857,17.8252,99200.0
2010-04-15 11:10:00,27.07,27.07,27.0,27.03,109400.0,17.8252,17.8252,17.7791,17.7989,109400.0
2010-04-15 11:20:00,27.03,27.06,27.01,27.06,92600.0,17.7989,17.8186,17.7857,17.8186,92600.0
2010-04-15 11:30:00,27.06,27.06,27.02,27.04,99100.0,17.8186,17.8186,17.7923,17.8055,99100.0
2010-04-15 11:40:00,27.03,27.04,27.01,27.01,67800.0,17.7989,17.8055,17.7857,17.7857,67800.0
2010-04-15 11:50:00,27.01,27.07,27.01,27.04,87300.0,17.7857,17.8252,17.7857,17.8055,87300.0
2010-04-15 12:00:00,27.04,27.05,27.02,27.05,94000.0,17.8055,17.812,17.7923,17.812,94000.0
2010-04-15 12:10:00,27.05,27.08,27.04,27.08,63400.0,17.812,17.8318,17.8055,17.8318,63400.0
2010-04-15 12:20:00,27.08,27.08,27.06,27.08,39200.0,17.8318,17.8318,17.8186,17.8318,39200.0
2010-04-15 12:30:00,27.08,27.08,27.06,27.08,46300.0,17.8318,17.8318,17.8186,17.8318,46300.0
2010-04-15 12:40:00,27.08,27.09,27.07,27.09,65700.0,17.8318,17.8384,17.8252,17.8384,65700.0
2010-04-15 12:50:00,27.09,27.12,27.08,27.12,170100.0,17.8384,17.8581,17.8318,17.8581,170100.0
2010-04-15 13:00:00,27.12,27.14,27.11,27.14,53600.0,17.8581,17.8713,17.8515,17.8713,53600.0
2010-04-15 13:10:00,27.14,27.14,27.13,27.14,71000.0,17.8713,17.8713,17.8647,17.8713,71000.0
2010-04-15 13:20:00,27.14,27.18,27.13,27.18,60000.0,17.8713,17.8976,17.8647,17.8976,60000.0
2010-04-15 13:30:00,27.18,27.19,27.16,27.17,104400.0,17.8976,17.9042,17.8845,17.8911,104400.0
2010-04-15 13:40:00,27.17,27.18,27.16,27.17,36300.0,17.8911,17.8976,17.8845,17.8911,36300.0
2010-04-15 13:50:00,27.16,27.18,27.15,27.17,88700.0,17.8845,17.8976,17.8779,17.8911,88700.0
2010-04-15 14:00:00,27.17,27.18,27.13,27.14,85400.0,17.8911,17.8976,17.8647,17.8713,85400.0
2010-04-15 14:10:00,27.15,27.16,27.14,27.15,60200.0,17.8779,17.8845,17.8713,17.8779,60200.0
2010-04-15 14:20:00,27.15,27.18,27.15,27.17,115100.0,17.8779,17.8976,17.8779,17.8911,115100.0
2010-04-15 14:30:00,27.16,27.18,27.16,27.18,42600.0,17.8845,17.8976,17.8845,17.8976,42600.0
2010-04-15 14:40:00,27.18,27.19,27.17,27.18,32700.0,17.8976,17.9042,17.8911,17.8976,32700.0
2010-04-15 14:50:00,27.18,27.2,27.17,27.18,43100.0,17.8976,17.9108,17.8911,17.8976,43100.0
2010-04-15 15:00:00,27.19,27.19,27.15,27.16,110600.0,17.9042,17.9042,17.8779,17.8845,110600.0
2010-04-15 15:10:00,27.16,27.17,27.14,27.17,127100.0,17.8845,17.8911,17.8713,17.8911,127100.0
2010-04-15 15:20:00,27.17,27.23,27.17,27.19,154500.0,17.8911,17.9306,17.8911,17.9042,154500.0
2010-04-15 15:30:00,27.18,27.18,27.14,27.18,243600.0,17.8976,17.8976,17.8713,17.8976,243600.0
2010-04-15 15:40:00,27.17,27.25,27.17,27.23,367600.0,17.8911,17.9437,17.8911,17.9306,367600.0
2010-04-15 15:50:00,27.22,27.24,27.19,27.2,264400.0,17.924,17.9371,17.9042,17.9108,264400.0
2010-04-16 09:30:00,27.11,27.24,27.1,27.22,180100.0,17.8515,17.9371,17.845,17.924,180100.0
2010-04-16 09:40:00,27.22,27.25,27.17,27.21,118700.0,17.924,17.9437,17.8911,17.9174,118700.0
2010-04-16 09:50:00,27.21,27.24,27.17,27.23,223900.0,17.9174,17.9371,17.8911,17.9306,223900.0
2010-04-16 10:00:00,27.23,27.37,27.23,27.33,267500.0,17.9306,18.0228,17.9306,17.9964,267500.0
2010-04-16 10:10:00,27.34,27.44,27.34,27.41,311100.0,18.003,18.0688,18.003,18.0491,311100.0
2010-04-16 10:20:00,27.41,27.41,27.35,27.39,238700.0,18.0491,18.0491,18.0096,18.0359,238700.0
2010-04-16 10:30:00,27.39,27.42,27.28,27.29,369100.0,18.0359,18.0557,17.9635,17.9701,369100.0
2010-04-16 10:40:00,27.29,27.39,27.25,27.25,295700.0,17.9701,18.0359,17.9437,17.9437,295700.0
2010-04-16 10:50:00,27.25,27.3,27.18,27.27,692600.0,17.9437,17.9767,17.8976,17.9569,692600.0
2010-04-16 11:00:00,27.27,27.29,27.23,27.23,426900.0,17.9569,17.9701,17.9306,17.9306,426900.0
2010-04-16 11:10:00,27.24,27.24,27.14,27.14,381800.0,17.9371,17.9371,17.8713,17.8713,381800.0
2010-04-16 11:20:00,27.14,27.24,27.12,27.19,255700.0,17.8713,17.9371,17.8581,17.9042,255700.0
2010-04-16 11:30:00,27.18,27.19,27.08,27.09,174700.0,17.8976,17.9042,17.8318,17.8384,174700.0
2010-04-16 11:40:00,27.09,27.14,27.02,27.02,147000.0,17.8384,17.8713,17.7923,17.7923,147000.0
2010-04-16 11:50:00,27.03,27.03,26.95,26.97,234600.0,17.7989,17.7989,17.7462,17.7594,234600.0
2010-04-16 12:00:00,26.98,26.98,26.83,26.91,285000.0,17.7659,17.7659,17.6672,17.7198,285000.0
2010-04-16 12:10:00,26.91,26.95,26.91,26.93,84800.0,17.7198,17.7462,17.7198,17.733,84800.0
2010-04-16 12:20:00,26.93,26.95,26.91,26.91,141500.0,17.733,17.7462,17.7198,17.7198,141500.0
2010-04-16 12:30:00,26.91,26.91,26.79,26.81,203400.0,17.7198,17.7198,17.6408,17.654,203400.0
2010-04-16 12:40:00,26.81,26.93,26.81,26.91,164600.0,17.654,17.733,17.654,17.7198,164600.0
2010-04-16 12:50:00,26.91,26.95,26.91,26.94,101700.0,17.7198,17.7462,17.7198,17.7396,101700.0
2010-04-16 13:00:00,26.93,27.04,26.93,27.03,168100.0,17.733,17.8055,17.733,17.7989,168100.0
2010-04-16 13:10:00,27.03,27.03,26.97,26.97,165700.0,17.7989,17.7989,17.7594,17.7594,165700.0
2010-04-16 13:20:00,26.97,26.99,26.96,26.96,61500.0,17.7594,17.7725,17.7528,17.7528,61500.0
2010-04-16 13:30:00,26.97,26.98,26.92,26.95,90400.0,17.7594,17.7659,17.7264,17.7462,90400.0
2010-04-16 13:40:00,26.96,26.98,26.92,26.95,117800.0,17.7528,17.7659,17.7264,17.7462,117800.0
2010-04-16 13:50:00,26.94,26.95,26.92,26.95,64700.0,17.7396,17.7462,17.7264,17.7462,64700.0
2010-04-16 14:00:00,26.95,27.01,26.94,27.01,120900.0,17.7462,17.7857,17.7396,17.7857,120900.0
2010-04-16 14:10:00,27.0,27.04,26.97,27.01,101800.0,17.7791,17.8055,17.7594,17.7857,101800.0
2010-04-16 14:20:00,27.0,27.06,27.0,27.03,261700.0,17.7791,17.8186,17.7791,17.7989,261700.0
2010-04-16 14:30:00,27.03,27.06,27.01,27.02,171700.0,17.7989,17.8186,17.7857,17.7923,171700.0
2010-04-16 14:40:00,27.01,27.07,27.01,27.04,112100.0,17.7857,17.8252,17.7857,17.8055,112100.0
2010-04-16 14:50:00,27.03,27.06,27.02,27.02,167600.0,17.7989,17.8186,17.7923,17.7923,167600.0
2010-04-16 15:00:00,27.02,27.05,26.99,27.03,272900.0,17.7923,17.812,17.7725,17.7989,272900.0
2010-04-16 15:10:00,27.03,27.05,27.0,27.02,253900.0,17.7989,17.812,17.7791,17.7923,253900.0
2010-04-16 15:20:00,27.02,27.04,27.0,27.02,135900.0,17.7923,17.8055,17.7791,17.7923,135900.0
2010-04-16 15:30:00,27.02,27.1,26.99,27.09,215400.0,17.7923,17.845,17.7725,17.8384,215400.0
2010-04-16 15:40:00,27.09,27.13,27.04,27.05,235400.0,17.8384,17.8647,17.8055,17.812,235400.0
2010-04-16 15:50:00,27.05,27.06,26.97,26.97,732900.0,17.812,17.8186,17.7594,17.7594,732900.0
2010-04-19 09:30:00,26.94,27.11,26.92,27.04,212800.0,17.7396,17.8515,17.7264,17.8055,212800.0
2010-04-19 09:40:00,27.04,27.04,26.93,26.94,137100.0,17.8055,17.8055,17.733,17.7396,137100.0
2010-04-19 09:50:00,26.94,27.04,26.93,26.97,131900.0,17.7396,17.8055,17.733,17.7594,131900.0
2010-04-19 10:00:00,26.98,27.04,26.95,26.99,167100.0,17.7659,17.8055,17.7462,17.7725,167100.0
2010-04-19 10:10:00,26.98,26.98,26.91,26.94,133800.0,17.7659,17.7659,17.7198,17.7396,133800.0
2010-04-19 10:20:00,26.94,26.94,26.81,26.82,174800.0,17.7396,17.7396,17.654,17.6606,174800.0
2010-04-19 10:30:00,26.81,26.85,26.77,26.79,274900.0,17.654,17.6803,17.6277,17.6408,274900.0
2010-04-19 10:40:00,26.8,26.84,26.77,26.8,135500.0,17.6474,17.6738,17.6277,17.6474,135500.0
2010-04-19 10:50:00,26.8,26.8,26.75,26.77,175800.0,17.6474,17.6474,17.6145,17.6277,175800.0
2010-04-19 11:00:00,26.77,26.78,26.7,26.74,206500.0,17.6277,17.6342,17.5816,17.6079,206500.0
2010-04-19 11:10:00,26.73,26.76,26.7,26.73,161800.0,17.6013,17.6211,17.5816,17.6013,161800.0
2010-04-19 11:20:00,26.74,26.74,26.7,26.73,107800.0,17.6079,17.6079,17.5816,17.6013,107800.0
2010-04-19 11:30:00,26.73,26.78,26.73,26.74,96300.0,17.6013,17.6342,17.6013,17.6079,96300.0
2010-04-19 11:40:00,26.75,26.77,26.72,26.74,119800.0,17.6145,17.6277,17.5947,17.6079,119800.0
2010-04-19 11:50:00,26.74,26.74,26.64,26.65,215500.0,17.6079,17.6079,17.5421,17.5486,215500.0
2010-04-19 12:00:00,26.66,26.7,26.62,26.62,310000.0,17.5552,17.5816,17.5289,17.5289,310000.0
2010-04-19 12:10:00,26.62,26.64,26.55,26.64,144100.0,17.5289,17.5421,17.4828,17.5421,144100.0
2010-04-19 12:20:00,26.64,26.75,26.64,26.72,180500.0,17.5421,17.6145,17.5421,17.5947,180500.0
2010-04-19 12:30:00,26.72,26.72,26.69,26.69,70300.0,17.5947,17.5947,17.575,17.575,70300.0
2010-04-19 12:40:00,26.69,26.75,26.69,26.74,44600.0,17.575,17.6145,17.575,17.6079,44600.0
2010-04-19 12:50:00,26.74,26.74,26.72,26.73,39900.0,17.6079,17.6079,17.5947,17.6013,39900.0
2010-04-19 13:00:00,26.73,26.73,26.68,26.7,63300.0,17.6013,17.6013,17.5684,17.5816,63300.0
2010-04-19 13:10:00,26.7,26.72,26.66,26.66,47000.0,17.5816,17.5947,17.5552,17.5552,47000.0
2010-04-19 13:20:00,26.67,26.76,26.67,26.75,143100.0,17.5618,17.6211,17.5618,17.6145,143100.0
2010-04-19 13:30:00,26.75,26.76,26.69,26.7,65900.0,17.6145,17.6211,17.575,17.5816,65900.0
2010-04-19 13:40:00,26.71,26.76,26.7,26.7,79700.0,17.5882,17.6211,17.5816,17.5816,79700.0
2010-04-19 13:50:00,26.7,26.71,26.67,26.68,120700.0,17.5816,17.5882,17.5618,17.5684,120700.0
2010-04-19 14:00:00,26.67,26.75,26.66,26.73,175700.0,17.5618,17.6145,17.5552,17.6013,175700.0
2010-04-19 14:10:00,26.73,26.85,26.73,26.83,142500.0,17.6013,17.6803,17.6013,17.6672,142500.0
2010-04-19 14:20:00,26.83,26.87,26.79,26.83,97600.0,17.6672,17.6935,17.6408,17.6672,97600.0
2010-04-19 14:30:00,26.83,26.86,26.81,26.82,154300.0,17.6672,17.6869,17.654,17.6606,154300.0
2010-04-19 14:40:00,26.82,26.86,26.81,26.82,182400.0,17.6606,17.6869,17.654,17.6606,182400.0
2010-04-19 14:50:00,26.82,26.91,26.82,26.9,113500.0,17.6606,17.7198,17.6606,17.7133,113500.0
2010-04-19 15:00:00,26.91,26.97,26.91,26.95,175000.0,17.7198,17.7594,17.7198,17.7462,175000.0
2010-04-19 15:10:00,26.95,26.99,26.95,26.95,230100.0,17.7462,17.7725,17.7462,17.7462,230100.0
2010-04-19 15:20:00,26.95,27.01,26.95,26.99,163000.0,17.7462,17.7857,17.7462,17.7725,163000.0
2010-04-19 15:30:00,26.99,27.02,26.94,26.95,217500.0,17.7725,17.7923,17.7396,17.7462,217500.0
2010-04-19 15:40:00,26.95,26.99,26.92,26.98,236000.0,17.7462,17.7725,17.7264,17.7659,236000.0
2010-04-19 15:50:00,26.98,27.07,26.97,27.07,320500.0,17.7659,17.8252,17.7594,17.8252,320500.0
2010-04-20 09:30:00,27.21,27.41,27.17,27.33,417900.0,17.9174,18.0491,17.8911,17.9964,417900.0
2010-04-20 09:40:00,27.32,27.34,27.26,27.26,249000.0,17.9898,18.003,17.9503,17.9503,249000.0
2010-04-20 09:50:00,27.26,27.28,27.19,27.19,484900.0,17.9503,17.9635,17.9042,17.9042,484900.0
2010-04-20 10:00:00,27.2,27.22,27.13,27.19,262000.0,17.9108,17.924,17.8647,17.9042,262000.0
2010-04-20 10:10:00,27.19,27.24,27.16,27.16,161600.0,17.9042,17.9371,17.8845,17.8845,161600.0
2010-04-20 10:20:00,27.16,27.16,27.07,27.07,200500.0,17.8845,17.8845,17.8252,17.8252,200500.0
2010-04-20 10:30:00,27.07,27.18,27.06,27.18,160000.0,17.8252,17.8976,17.8186,17.8976,160000.0
2010-04-20 10:40:00,27.17,27.26,27.17,27.25,135900.0,17.8911,17.9503,17.8911,17.9437,135900.0
2010-04-20 10:50:00,27.25,27.25,27.18,27.18,130500.0,17.9437,17.9437,17.8976,17.8976,130500.0
2010-04-20 11:00:00,27.19,27.32,27.19,27.31,130100.0,17.9042,17.9898,17.9042,17.9832,130100.0
2010-04-20 11:10:00,27.32,27.33,27.26,27.29,150600.0,17.9898,17.9964,17.9503,17.9701,150600.0
2010-04-20 11:20:00,27.29,27.3,27.24,27.3,127400.0,17.9701,17.9767,17.9371,17.9767,127400.0
2010-04-20 11:30:00,27.3,27.3,27.25,27.26,67400.0,17.9767,17.9767,17.9437,17.9503,67400.0
2010-04-20 11:40:00,27.27,27.32,27.25,27.32,101300.0,17.9569,17.9898,17.9437,17.9898,101300.0
2010-04-20 11:50:00,27.33,27.35,27.29,27.33,163100.0,17.9964,18.0096,17.9701,17.9964,163100.0
2010-04-20 12:00:00,27.34,27.36,27.32,27.36,116600.0,18.003,18.0162,17.9898,18.0162,116600.0
2010-04-20 12:10:00,27.36,27.4,27.36,27.39,105800.0,18.0162,18.0425,18.0162,18.0359,105800.0
2010-04-20 12:20:00,27.4,27.4,27.36,27.4,165600.0,18.0425,18.0425,18.0162,18.0425,165600.0
2010-04-20 12:30:00,27.4,27.44,27.39,27.42,189200.0,18.0425,18.0688,18.0359,18.0557,189200.0
2010-04-20 12:40:00,27.42,27.42,27.37,27.37,90000.0,18.0557,18.0557,18.0228,18.0228,90000.0
2010-04-20 12:50:00,27.36,27.37,27.35,27.37,77300.0,18.0162,18.0228,18.0096,18.0228,77300.0
2010-04-20 13:00:00,27.36,27.38,27.35,27.36,104900.0,18.0162,18.0293,18.0096,18.0162,104900.0
2010-04-20 13:10:00,27.36,27.4,27.35,27.39,128900.0,18.0162,18.0425,18.0096,18.0359,128900.0
2010-04-20 13:20:00,27.38,27.39,27.36,27.36,60200.0,18.0293,18.0359,18.0162,18.0162,60200.0
2010-04-20 13:30:00,27.36,27.38,27.34,27.38,112600.0,18.0162,18.0293,18.003,18.0293,112600.0
2010-04-20 13:40:00,27.39,27.39,27.36,27.36,52800.0,18.0359,18.0359,18.0162,18.0162,52800.0
2010-04-20 13:50:00,27.35,27.36,27.34,27.34,74700.0,18.0096,18.0162,18.003,18.003,74700.0
2010-04-20 14:00:00,27.34,27.35,27.29,27.29,96100.0,18.003,18.0096,17.9701,17.9701,96100.0
2010-04-20 14:10:00,27.29,27.34,27.27,27.34,114100.0,17.9701,18.003,17.9569,18.003,114100.0
2010-04-20 14:20:00,27.34,27.35,27.32,27.33,169100.0,18.003,18.0096,17.9898,17.9964,169100.0
2010-04-20 14:30:00,27.32,27.32,27.29,27.29,69700.0,17.9898,17.9898,17.9701,17.9701,69700.0
2010-04-20 14:40:00,27.28,27.3,27.28,27.3,82300.0,17.9635,17.9767,17.9635,17.9767,82300.0
2010-04-20 14:50:00,27.3,27.3,27.25,27.28,189500.0,17.9767,17.9767,17.9437,17.9635,189500.0
2010-04-20 15:00:00,27.28,27.32,27.26,27.27,100800.0,17.9635,17.9898,17.9503,17.9569,100800.0
2010-04-20 15:10:00,27.27,27.28,27.22,27.22,108500.0,17.9569,17.9635,17.924,17.924,108500.0
2010-04-20 15:20:00,27.22,27.22,27.17,27.2,132500.0,17.924,17.924,17.8911,17.9108,132500.0
2010-04-20 15:30:00,27.19,27.23,27.19,27.22,101900.0,17.9042,17.9306,17.9042,17.924,101900.0
2010-04-20 15:40:00,27.22,27.22,27.16,27.17,262700.0,17.924,17.924,17.8845,17.8911,262700.0
2010-04-20 15:50:00,27.17,27.2,27.17,27.18,398100.0,17.8911,17.9108,17.8911,17.8976,398100.0
2010-04-21 09:30:00,27.17,27.39,27.13,27.35,432200.0,17.8911,18.0359,17.8647,18.0096,432200.0
2010-04-21 09:40:00,27.36,27.37,27.29,27.29,211000.0,18.0162,18.0228,17.9701,17.9701,211000.0
2010-04-21 09:50:00,27.28,27.32,27.24,27.32,206200.0,17.9635,17.9898,17.9371,17.9898,206200.0
2010-04-21 10:00:00,27.32,27.33,27.26,27.27,194000.0,17.9898,17.9964,17.9503,17.9569,194000.0
2010-04-21 10:10:00,27.27,27.33,27.26,27.28,151900.0,17.9569,17.9964,17.9503,17.9635,151900.0
2010-04-21 10:20:00,27.27,27.31,27.25,27.26,120200.0,17.9569,17.9832,17.9437,17.9503,120200.0
2010-04-21 10:30:00,27.26,27.33,27.24,27.3,195300.0,17.9503,17.9964,17.9371,17.9767,195300.0
2010-04-21 10:40:00,27.31,27.36,27.31,27.31,96900.0,17.9832,18.0162,17.9832,17.9832,96900.0
2010-04-21 10:50:00,27.31,27.34,27.27,27.27,152300.0,17.9832,18.003,17.9569,17.9569,152300.0
2010-04-21 11:00:00,27.27,27.28,27.22,27.25,249400.0,17.9569,17.9635,17.924,17.9437,249400.0
2010-04-21 11:10:00,27.24,27.3,27.23,27.29,351700.0,17.9371,17.9767,17.9306,17.9701,351700.0
2010-04-21 11:20:00,27.29,27.3,27.18,27.2,269100.0,17.9701,17.9767,17.8976,17.9108,269100.0
2010-04-21 11:30:00,27.2,27.22,27.13,27.17,355700.0,17.9108,17.924,17.8647,17.8911,355700.0
2010-04-21 11:40:00,27.18,27.2,27.17,27.17,135200.0,17.8976,17.9108,17.8911,17.8911,135200.0
2010-04-21 11:50:00,27.17,27.25,27.17,27.23,230200.0,17.8911,17.9437,17.8911,17.9306,230200.0
2010-04-21 12:00:00,27.23,27.27,27.23,27.25,114400.0,17.9306,17.9569,17.9306,17.9437,114400.0
2010-04-21 12:10:00,27.25,27.26,27.24,27.24,71300.0,17.9437,17.9503,17.9371,17.9371,71300.0
2010-04-21 12:20:00,27.24,27.27,27.21,27.25,82100.0,17.9371,17.9569,17.9174,17.9437,82100.0
2010-04-21 12:30:00,27.26,27.3,27.24,27.28,109800.0,17.9503,17.9767,17.9371,17.9635,109800.0
2010-04-21 12:40:00,27.28,27.28,27.23,27.24,89000.0,17.9635,17.9635,17.9306,17.9371,89000.0
2010-04-21 12:50:00,27.24,27.24,27.2,27.22,114200.0,17.9371,17.9371,17.9108,17.924,114200.0
2010-04-21 13:00:00,27.21,27.22,27.19,27.2,92400.0,17.9174,17.924,17.9042,17.9108,92400.0
2010-04-21 13:10:00,27.19,27.21,27.18,27.2,51700.0,17.9042,17.9174,17.8976,17.9108,51700.0
2010-04-21 13:20:00,27.21,27.25,27.2,27.24,85300.0,17.9174,17.9437,17.9108,17.9371,85300.0
2010-04-21 13:30:00,27.25,27.28,27.25,27.27,93700.0,17.9437,17.9635,17.9437,17.9569,93700.0
2010-04-21 13:40:00,27.26,27.3,27.25,27.28,85800.0,17.9503,17.9767,17.9437,17.9635,85800.0
2010-04-21 13:50:00,27.27,27.32,27.27,27.31,80500.0,17.9569,17.9898,17.9569,17.9832,80500.0
2010-04-21 14:00:00,27.31,27.31,27.26,27.28,69500.0,17.9832,17.9832,17.9503,17.9635,69500.0
2010-04-21 14:10:00,27.28,27.28,27.21,27.21,167100.0,17.9635,17.9635,17.9174,17.9174,167100.0
2010-04-21 14:20:00,27.21,27.24,27.18,27.19,108600.0,17.9174,17.9371,17.8976,17.9042,108600.0
2010-04-21 14:30:00,27.19,27.2,27.15,27.18,173800.0,17.9042,17.9108,17.8779,17.8976,173800.0
2010-04-21 14:40:00,27.18,27.22,27.17,27.2,79700.0,17.8976,17.924,17.8911,17.9108,79700.0
2010-04-21 14:50:00,27.2,27.24,27.2,27.23,77400.0,17.9108,17.9371,17.9108,17.9306,77400.0
2010-04-21 15:00:00,27.24,27.25,27.19,27.19,118600.0,17.9371,17.9437,17.9042,17.9042,118600.0
2010-04-21 15:10:00,27.19,27.22,27.18,27.22,117700.0,17.9042,17.924,17.8976,17.924,117700.0
2010-04-21 15:20:00,27.22,27.22,27.16,27.17,134300.0,17.924,17.924,17.8845,17.8911,134300.0
2010-04-21 15:30:00,27.18,27.25,27.18,27.24,181200.0,17.8976,17.9437,17.8976,17.9371,181200.0
2010-04-21 15:40:00,27.25,27.28,27.24,27.27,209500.0,17.9437,17.9635,17.9371,17.9569,209500.0
2010-04-21 15:50:00,27.26,27.27,27.22,27.23,460000.0,17.9503,17.9569,17.924,17.9306,460000.0
2010-04-22 09:30:00,27.07,27.13,26.91,26.91,317100.0,17.8252,17.8647,17.7198,17.7198,317100.0
2010-04-22 09:40:00,26.9,26.9,26.72,26.83,313100.0,17.7133,17.7133,17.5947,17.6672,313100.0
2010-04-22 09:50:00,26.83,26.96,26.83,26.93,245600.0,17.6672,17.7528,17.6672,17.733,245600.0
2010-04-22 10:00:00,26.92,26.95,26.87,26.87,182900.0,17.7264,17.7462,17.6935,17.6935,182900.0
2010-04-22 10:10:00,26.87,26.87,26.82,26.87,222900.0,17.6935,17.6935,17.6606,17.6935,222900.0
2010-04-22 10:20:00,26.87,26.99,26.85,26.98,263000.0,17.6935,17.7725,17.6803,17.7659,263000.0
2010-04-22 10:30:00,26.97,27.05,26.89,27.02,331500.0,17.7594,17.812,17.7067,17.7923,331500.0
2010-04-22 10:40:00,27.02,27.19,27.01,27.16,294000.0,17.7923,17.9042,17.7857,17.8845,294000.0
2010-04-22 10:50:00,27.16,27.17,27.06,27.06,248000.0,17.8845,17.8911,17.8186,17.8186,248000.0
2010-04-22 11:00:00,27.05,27.09,27.03,27.07,193700.0,17.812,17.8384,17.7989,17.8252,193700.0
2010-04-22 11:10:00,27.07,27.08,26.99,26.99,112500.0,17.8252,17.8318,17.7725,17.7725,112500.0
2010-04-22 11:20:00,26.99,26.99,26.95,26.95,67700.0,17.7725,17.7725,17.7462,17.7462,67700.0
2010-04-22 11:30:00,26.95,26.97,26.92,26.97,160300.0,17.7462,17.7594,17.7264,17.7594,160300.0
2010-04-22 11:40:00,26.98,26.98,26.92,26.93,77800.0,17.7659,17.7659,17.7264,17.733,77800.0
2010-04-22 11:50:00,26.93,26.98,26.92,26.95,63000.0,17.733,17.7659,17.7264,17.7462,63000.0
2010-04-22 12:00:00,26.95,27.04,26.93,27.03,92700.0,17.7462,17.8055,17.733,17.7989,92700.0
2010-04-22 12:10:00,27.04,27.07,27.04,27.04,95700.0,17.8055,17.8252,17.8055,17.8055,95700.0
2010-04-22 12:20:00,27.04,27.08,27.03,27.07,93200.0,17.8055,17.8318,17.7989,17.8252,93200.0
2010-04-22 12:30:00,27.07,27.07,27.04,27.07,61600.0,17.8252,17.8252,17.8055,17.8252,61600.0
2010-04-22 12:40:00,27.06,27.07,27.0,27.0,102500.0,17.8186,17.8252,17.7791,17.7791,102500.0
2010-04-22 12:50:00,27.0,27.01,26.99,26.99,17900.0,17.7791,17.7857,17.7725,17.7725,17900.0
2010-04-22 13:00:00,27.0,27.14,27.0,27.14,158300.0,17.7791,17.8713,17.7791,17.8713,158300.0
2010-04-22 13:10:00,27.14,27.19,27.13,27.18,138700.0,17.8713,17.9042,17.8647,17.8976,138700.0
2010-04-22 13:20:00,27.18,27.27,27.18,27.25,166000.0,17.8976,17.9569,17.8976,17.9437,166000.0
2010-04-22 13:30:00,27.25,27.27,27.21,27.21,152800.0,17.9437,17.9569,17.9174,17.9174,152800.0
2010-04-22 13:40:00,27.21,27.26,27.19,27.26,150700.0,17.9174,17.9503,17.9042,17.9503,150700.0
2010-04-22 13:50:00,27.26,27.3,27.25,27.29,78700.0,17.9503,17.9767,17.9437,17.9701,78700.0
2010-04-22 14:00:00,27.29,27.3,27.21,27.22,114000.0,17.9701,17.9767,17.9174,17.924,114000.0
2010-04-22 14:10:00,27.23,27.28,27.21,27.27,205800.0,17.9306,17.9635,17.9174,17.9569,205800.0
2010-04-22 14:20:00,27.26,27.3,27.24,27.3,134400.0,17.9503,17.9767,17.9371,17.9767,134400.0
2010-04-22 14:30:00,27.29,27.3,27.25,27.25,244500.0,17.9701,17.9767,17.9437,17.9437,244500.0
2010-04-22 14:40:00,27.25,27.27,27.23,27.24,95700.0,17.9437,17.9569,17.9306,17.9371,95700.0
2010-04-22 14:50:00,27.24,27.25,27.22,27.25,87600.0,17.9371,17.9437,17.924,17.9437,87600.0
2010-04-22 15:00:00,27.26,27.29,27.24,27.24,152400.0,17.9503,17.9701,17.9371,17.9371,152400.0
2010-04-22 15:10:00,27.24,27.28,27.21,27.28,233200.0,17.9371,17.9635,17.9174,17.9635,233200.0
2010-04-22 15:20:00,27.28,27.3,27.28,27.29,107000.0,17.9635,17.9767,17.9635,17.9701,107000.0
2010-04-22 15:30:00,27.28,27.3,27.26,27.28,215600.0,17.9635,17.9767,17.9503,17.9635,215600.0
2010-04-22 15:40:00,27.29,27.36,27.27,27.34,274600.0,17.9701,18.0162,17.9569,18.003,274600.0
2010-04-22 15:50:00,27.33,27.35,27.3,27.3,392100.0,17.9964,18.0096,17.9767,17.9767,392100.0
2010-04-23 09:30:00,27.37,27.42,27.33,27.36,139500.0,18.0228,18.0557,17.9964,18.0162,139500.0
2010-04-23 09:40:00,27.36,27.37,27.26,27.35,145800.0,18.0162,18.0228,17.9503,18.0096,145800.0
2010-04-23 09:50:00,27.35,27.39,27.33,27.38,92300.0,18.0096,18.0359,17.9964,18.0293,92300.0
2010-04-23 10:00:00,27.39,27.44,27.35,27.41,184600.0,18.0359,18.0688,18.0096,18.0491,184600.0
2010-04-23 10:10:00,27.41,27.44,27.32,27.32,150800.0,18.0491,18.0688,17.9898,17.9898,150800.0
2010-04-23 10:20:00,27.32,27.38,27.31,27.32,186700.0,17.9898,18.0293,17.9832,17.9898,186700.0
2010-04-23 10:30:00,27.33,27.34,27.27,27.31,208900.0,17.9964,18.003,17.9569,17.9832,208900.0
2010-04-23 10:40:00,27.31,27.4,27.31,27.33,118200.0,17.9832,18.0425,17.9832,17.9964,118200.0
2010-04-23 10:50:00,27.33,27.37,27.31,27.34,136200.0,17.9964,18.0228,17.9832,18.003,136200.0
2010-04-23 11:00:00,27.34,27.34,27.25,27.27,154700.0,18.003,18.003,17.9437,17.9569,154700.0
2010-04-23 11:10:00,27.27,27.31,27.26,27.31,105200.0,17.9569,17.9832,17.9503,17.9832,105200.0
2010-04-23 11:20:00,27.32,27.33,27.25,27.25,160700.0,17.9898,17.9964,17.9437,17.9437,160700.0
2010-04-23 11:30:00,27.25,27.32,27.22,27.31,153600.0,17.9437,17.9898,17.924,17.9832,153600.0
2010-04-23 11:40:00,27.31,27.34,27.28,27.34,76700.0,17.9832,18.003,17.9635,18.003,76700.0
2010-04-23 11:50:00,27.33,27.36,27.31,27.36,74800.0,17.9964,18.0162,17.9832,18.0162,74800.0
2010-04-23 12:00:00,27.36,27.38,27.34,27.35,82900.0,18.0162,18.0293,18.003,18.0096,82900.0
2010-04-23 12:10:00,27.35,27.35,27.29,27.31,118100.0,18.0096,18.0096,17.9701,17.9832,118100.0
2010-04-23 12:20:00,27.31,27.33,27.3,27.31,83000.0,17.9832,17.9964,17.9767,17.9832,83000.0
2010-04-23 12:30:00,27.3,27.31,27.3,27.31,29100.0,17.9767,17.9832,17.9767,17.9832,29100.0
2010-04-23 12:40:00,27.31,27.34,27.3,27.31,77300.0,17.9832,18.003,17.9767,17.9832,77300.0
2010-04-23 12:50:00,27.31,27.4,27.31,27.4,58100.0,17.9832,18.0425,17.9832,18.0425,58100.0
2010-04-23 13:00:00,27.4,27.43,27.39,27.43,199300.0,18.0425,18.0623,18.0359,18.0623,199300.0
2010-04-23 13:10:00,27.42,27.44,27.42,27.42,125800.0,18.0557,18.0688,18.0557,18.0557,125800.0
2010-04-23 13:20:00,27.42,27.44,27.41,27.41,49900.0,18.0557,18.0688,18.0491,18.0491,49900.0
2010-04-23 13:30:00,27.42,27.43,27.39,27.42,88200.0,18.0557,18.0623,18.0359,18.0557,88200.0
2010-04-23 13:40:00,27.42,27.45,27.41,27.44,121400.0,18.0557,18.0754,18.0491,18.0688,121400.0
2010-04-23 13:50:00,27.44,27.45,27.42,27.42,64800.0,18.0688,18.0754,18.0557,18.0557,64800.0
2010-04-23 14:00:00,27.42,27.42,27.41,27.42,36900.0,18.0557,18.0557,18.0491,18.0557,36900.0
2010-04-23 14:10:00,27.42,27.48,27.42,27.47,125500.0,18.0557,18.0952,18.0557,18.0886,125500.0
2010-04-23 14:20:00,27.47,27.5,27.47,27.48,96000.0,18.0886,18.1084,18.0886,18.0952,96000.0
2010-04-23 14:30:00,27.48,27.49,27.46,27.48,80300.0,18.0952,18.1018,18.082,18.0952,80300.0
2010-04-23 14:40:00,27.48,27.5,27.47,27.49,100600.0,18.0952,18.1084,18.0886,18.1018,100600.0
2010-04-23 14:50:00,27.49,27.5,27.48,27.5,112700.0,18.1018,18.1084,18.0952,18.1084,112700.0
2010-04-23 15:00:00,27.49,27.5,27.47,27.5,91700.0,18.1018,18.1084,18.0886,18.1084,91700.0
2010-04-23 15:10:00,27.5,27.5,27.49,27.49,73100.0,18.1084,18.1084,18.1018,18.1018,73100.0
2010-04-23 15:20:00,27.5,27.5,27.47,27.47,153000.0,18.1084,18.1084,18.0886,18.0886,153000.0
2010-04-23 15:30:00,27.47,27.5,27.47,27.49,85000.0,18.0886,18.1084,18.0886,18.1018,85000.0
2010-04-23 15:40:00,27.49,27.5,27.47,27.5,101400.0,18.1018,18.1084,18.0886,18.1084,101400.0
2010-04-23 15:50:00,27.5,27.5,27.45,27.47,345700.0,18.1084,18.1084,18.0754,18.0886,345700.0
2010-04-26 09:30:00,27.58,27.65,27.5,27.65,135200.0,18.161,18.2071,18.1084,18.2071,135200.0
2010-04-26 09:40:00,27.64,27.69,27.52,27.57,182200.0,18.2005,18.2335,18.1215,18.1544,182200.0
2010-04-26 09:50:00,27.58,27.63,27.56,27.57,140900.0,18.161,18.194,18.1479,18.1544,140900.0
2010-04-26 10:00:00,27.57,27.63,27.57,27.61,114900.0,18.1544,18.194,18.1544,18.1808,114900.0
2010-04-26 10:10:00,27.61,27.61,27.48,27.48,68400.0,18.1808,18.1808,18.0952,18.0952,68400.0
2010-04-26 10:20:00,27.49,27.58,27.49,27.53,108000.0,18.1018,18.161,18.1018,18.1281,108000.0
2010-04-26 10:30:00,27.52,27.57,27.48,27.5,164000.0,18.1215,18.1544,18.0952,18.1084,164000.0
2010-04-26 10:40:00,27.5,27.56,27.5,27.53,68500.0,18.1084,18.1479,18.1084,18.1281,68500.0
2010-04-26 10:50:00,27.53,27.59,27.53,27.59,63500.0,18.1281,18.1676,18.1281,18.1676,63500.0
2010-04-26 11:00:00,27.59,27.63,27.58,27.61,101900.0,18.1676,18.194,18.161,18.1808,101900.0
2010-04-26 11:10:00,27.61,27.63,27.61,27.62,148500.0,18.1808,18.194,18.1808,18.1874,148500.0
2010-04-26 11:20:00,27.62,27.62,27.59,27.6,45200.0,18.1874,18.1874,18.1676,18.1742,45200.0
2010-04-26 11:30:00,27.6,27.6,27.58,27.6,67800.0,18.1742,18.1742,18.161,18.1742,67800.0
2010-04-26 11:40:00,27.6,27.64,27.59,27.63,101900.0,18.1742,18.2005,18.1676,18.194,101900.0
2010-04-26 11:50:00,27.63,27.63,27.56,27.56,56000.0,18.194,18.194,18.1479,18.1479,56000.0
2010-04-26 12:00:00,27.56,27.59,27.52,27.59,109500.0,18.1479,18.1676,18.1215,18.1676,109500.0
2010-04-26 12:10:00,27.59,27.63,27.59,27.62,102300.0,18.1676,18.194,18.1676,18.1874,102300.0
2010-04-26 12:20:00,27.61,27.61,27.57,27.57,58600.0,18.1808,18.1808,18.1544,18.1544,58600.0
2010-04-26 12:30:00,27.57,27.58,27.56,27.58,71600.0,18.1544,18.161,18.1479,18.161,71600.0
2010-04-26 12:40:00,27.57,27.58,27.56,27.58,72700.0,18.1544,18.161,18.1479,18.161,72700.0
2010-04-26 12:50:00,27.57,27.59,27.56,27.59,67400.0,18.1544,18.1676,18.1479,18.1676,67400.0
2010-04-26 13:00:00,27.59,27.6,27.57,27.57,46400.0,18.1676,18.1742,18.1544,18.1544,46400.0
2010-04-26 13:10:00,27.56,27.59,27.56,27.59,97900.0,18.1479,18.1676,18.1479,18.1676,97900.0
2010-04-26 13:20:00,27.59,27.59,27.58,27.58,34300.0,18.1676,18.1676,18.161,18.161,34300.0
2010-04-26 13:30:00,27.58,27.58,27.55,27.57,73000.0,18.161,18.161,18.1413,18.1544,73000.0
2010-04-26 13:40:00,27.57,27.6,27.56,27.59,79900.0,18.1544,18.1742,18.1479,18.1676,79900.0
2010-04-26 13:50:00,27.59,27.62,27.59,27.6,105300.0,18.1676,18.1874,18.1676,18.1742,105300.0
2010-04-26 14:00:00,27.59,27.61,27.59,27.61,68400.0,18.1676,18.1808,18.1676,18.1808,68400.0
2010-04-26 14:10:00,27.62,27.67,27.62,27.65,119700.0,18.1874,18.2203,18.1874,18.2071,119700.0
2010-04-26 14:20:00,27.64,27.66,27.63,27.64,112500.0,18.2005,18.2137,18.194,18.2005,112500.0
2010-04-26 14:30:00,27.64,27.64,27.62,27.63,49700.0,18.2005,18.2005,18.1874,18.194,49700.0
2010-04-26 14:40:00,27.62,27.64,27.61,27.64,116200.0,18.1874,18.2005,18.1808,18.2005,116200.0
2010-04-26 14:50:00,27.64,27.64,27.58,27.59,167500.0,18.2005,18.2005,18.161,18.1676,167500.0
2010-04-26 15:00:00,27.59,27.65,27.59,27.64,225200.0,18.1676,18.2071,18.1676,18.2005,225200.0
2010-04-26 15:10:00,27.64,27.64,27.59,27.6,193000.0,18.2005,18.2005,18.1676,18.1742,193000.0
2010-04-26 15:20:00,27.6,27.65,27.58,27.63,346300.0,18.1742,18.2071,18.161,18.194,346300.0
2010-04-26 15:30:00,27.63,27.7,27.63,27.64,329000.0,18.194,18.2401,18.194,18.2005,329000.0
2010-04-26 15:40:00,27.63,27.64,27.58,27.62,158800.0,18.194,18.2005,18.161,18.1874,158800.0
2010-04-26 15:50:00,27.62,27.65,27.57,27.57,360200.0,18.1874,18.2071,18.1544,18.1544,360200.0
2010-04-27 09:30:00,27.43,27.49,27.35,27.37,140800.0,18.0623,18.1018,18.0096,18.0228,140800.0
2010-04-27 09:40:00,27.36,27.46,27.34,27.34,195100.0,18.0162,18.082,18.003,18.003,195100.0
2010-04-27 09:50:00,27.34,27.4,27.33,27.4,143700.0,18.003,18.0425,17.9964,18.0425,143700.0
2010-04-27 10:00:00,27.4,27.5,27.38,27.46,191500.0,18.0425,18.1084,18.0293,18.082,191500.0
2010-04-27 10:10:00,27.45,27.5,27.44,27.49,71100.0,18.0754,18.1084,18.0688,18.1018,71100.0
2010-04-27 10:20:00,27.49,27.5,27.45,27.49,205100.0,18.1018,18.1084,18.0754,18.1018,205100.0
2010-04-27 10:30:00,27.49,27.55,27.49,27.55,68300.0,18.1018,18.1413,18.1018,18.1413,68300.0
2010-04-27 10:40:00,27.56,27.57,27.51,27.51,129200.0,18.1479,18.1544,18.1149,18.1149,129200.0
2010-04-27 10:50:00,27.51,27.51,27.43,27.48,191600.0,18.1149,18.1149,18.0623,18.0952,191600.0
2010-04-27 11:00:00,27.48,27.5,27.4,27.4,76900.0,18.0952,18.1084,18.0425,18.0425,76900.0
2010-04-27 11:10:00,27.4,27.4,27.28,27.31,172300.0,18.0425,18.0425,17.9635,17.9832,172300.0
2010-04-27 11:20:00,27.31,27.32,27.1,27.11,316200.0,17.9832,17.9898,17.845,17.8515,316200.0
2010-04-27 11:30:00,27.11,27.11,27.02,27.03,249400.0,17.8515,17.8515,17.7923,17.7989,249400.0
2010-04-27 11:40:00,27.04,27.13,27.04,27.1,230200.0,17.8055,17.8647,17.8055,17.845,230200.0
2010-04-27 11:50:00,27.09,27.12,26.96,26.96,338900.0,17.8384,17.8581,17.7528,17.7528,338900.0
2010-04-27 12:00:00,26.96,27.01,26.95,26.98,398400.0,17.7528,17.7857,17.7462,17.7659,398400.0
2010-04-27 12:10:00,26.97,26.97,26.74,26.83,477400.0,17.7594,17.7594,17.6079,17.6672,477400.0
2010-04-27 12:20:00,26.83,26.93,26.83,26.88,234400.0,17.6672,17.733,17.6672,17.7001,234400.0
2010-04-27 12:30:00,26.88,26.95,26.87,26.95,129200.0,17.7001,17.7462,17.6935,17.7462,129200.0
2010-04-27 12:40:00,26.95,26.97,26.94,26.94,116000.0,17.7462,17.7594,17.7396,17.7396,116000.0
2010-04-27 12:50:00,26.94,27.0,26.94,27.0,130900.0,17.7396,17.7791,17.7396,17.7791,130900.0
2010-04-27 13:00:00,27.0,27.06,27.0,27.04,117500.0,17.7791,17.8186,17.7791,17.8055,117500.0
2010-04-27 13:10:00,27.05,27.2,27.05,27.2,151800.0,17.812,17.9108,17.812,17.9108,151800.0
2010-04-27 13:20:00,27.21,27.23,27.19,27.22,241100.0,17.9174,17.9306,17.9042,17.924,241100.0
2010-04-27 13:30:00,27.23,27.23,27.15,27.15,133800.0,17.9306,17.9306,17.8779,17.8779,133800.0
2010-04-27 13:40:00,27.14,27.18,27.13,27.16,66000.0,17.8713,17.8976,17.8647,17.8845,66000.0
2010-04-27 13:50:00,27.17,27.17,27.13,27.13,82900.0,17.8911,17.8911,17.8647,17.8647,82900.0
2010-04-27 14:00:00,27.12,27.14,27.05,27.14,147700.0,17.8581,17.8713,17.812,17.8713,147700.0
2010-04-27 14:10:00,27.14,27.17,27.12,27.14,148400.0,17.8713,17.8911,17.8581,17.8713,148400.0
2010-04-27 14:20:00,27.13,27.16,27.09,27.14,147600.0,17.8647,17.8845,17.8384,17.8713,147600.0
2010-04-27 14:30:00,27.14,27.15,27.08,27.09,129700.0,17.8713,17.8779,17.8318,17.8384,129700.0
2010-04-27 14:40:00,27.1,27.11,27.07,27.08,106900.0,17.845,17.8515,17.8252,17.8318,106900.0
2010-04-27 14:50:00,27.08,27.09,27.02,27.05,175600.0,17.8318,17.8384,17.7923,17.812,175600.0
2010-04-27 15:00:00,27.06,27.17,27.03,27.17,201700.0,17.8186,17.8911,17.7989,17.8911,201700.0
2010-04-27 15:10:00,27.17,27.21,27.13,27.21,111700.0,17.8911,17.9174,17.8647,17.9174,111700.0
2010-04-27 15:20:00,27.2,27.21,27.09,27.11,134200.0,17.9108,17.9174,17.8384,17.8515,134200.0
2010-04-27 15:30:00,27.11,27.11,27.04,27.09,253500.0,17.8515,17.8515,17.8055,17.8384,253500.0
2010-04-27 15:40:00,27.09,27.09,26.96,26.98,383500.0,17.8384,17.8384,17.7528,17.7659,383500.0
2010-04-27 15:50:00,26.99,27.03,26.9,27.02,669100.0,17.7725,17.7989,17.7133,17.7923,669100.0
2010-04-28 09:30:00,27.11,27.32,27.08,27.28,539600.0,17.8515,17.9898,17.8318,17.9635,539600.0
2010-04-28 09:40:00,27.28,27.38,27.21,27.34,311900.0,17.9635,18.0293,17.9174,18.003,311900.0
2010-04-28 09:50:00,27.35,27.35,27.18,27.24,338100.0,18.0096,18.0096,17.8976,17.9371,338100.0
2010-04-28 10:00:00,27.24,27.26,27.07,27.07,440600.0,17.9371,17.9503,17.8252,17.8252,440600.0
2010-04-28 10:10:00,27.07,27.1,27.03,27.1,267000.0,17.8252,17.845,17.7989,17.845,267000.0
2010-04-28 10:20:00,27.1,27.1,27.07,27.08,226400.0,17.845,17.845,17.8252,17.8318,226400.0
2010-04-28 10:30:00,27.08,27.1,26.98,27.01,215500.0,17.8318,17.845,17.7659,17.7857,215500.0
2010-04-28 10:40:00,27.01,27.1,27.01,27.04,178300.0,17.7857,17.845,17.7857,17.8055,178300.0
2010-04-28 10:50:00,27.05,27.1,27.05,27.1,147300.0,17.812,17.845,17.812,17.845,147300.0
2010-04-28 11:00:00,27.1,27.11,27.07,27.09,145800.0,17.845,17.8515,17.8252,17.8384,145800.0
2010-04-28 11:10:00,27.1,27.1,27.06,27.1,99400.0,17.845,17.845,17.8186,17.845,99400.0
2010-04-28 11:20:00,27.11,27.11,26.91,26.96,352200.0,17.8515,17.8515,17.7198,17.7528,352200.0
2010-04-28 11:30:00,26.96,26.98,26.83,26.91,244400.0,17.7528,17.7659,17.6672,17.7198,244400.0
2010-04-28 11:40:00,26.91,27.08,26.91,27.07,249500.0,17.7198,17.8318,17.7198,17.8252,249500.0
2010-04-28 11:50:00,27.07,27.08,27.01,27.07,146700.0,17.8252,17.8318,17.7857,17.8252,146700.0
2010-04-28 12:00:00,27.07,27.08,27.03,27.05,89100.0,17.8252,17.8318,17.7989,17.812,89100.0
2010-04-28 12:10:00,27.06,27.1,27.04,27.1,69200.0,17.8186,17.845,17.8055,17.845,69200.0
2010-04-28 12:20:00,27.09,27.23,27.09,27.18,180300.0,17.8384,17.9306,17.8384,17.8976,180300.0
2010-04-28 12:30:00,27.18,27.19,27.16,27.16,67700.0,17.8976,17.9042,17.8845,17.8845,67700.0
2010-04-28 12:40:00,27.16,27.21,27.15,27.2,76300.0,17.8845,17.9174,17.8779,17.9108,76300.0
2010-04-28 12:50:00,27.19,27.22,27.19,27.2,117200.0,17.9042,17.924,17.9042,17.9108,117200.0
2010-04-28 13:00:00,27.2,27.2,27.19,27.2,44800.0,17.9108,17.9108,17.9042,17.9108,44800.0
2010-04-28 13:10:00,27.2,27.26,27.2,27.26,61400.0,17.9108,17.9503,17.9108,17.9503,61400.0
2010-04-28 13:20:00,27.26,27.26,27.17,27.17,58700.0,17.9503,17.9503,17.8911,17.8911,58700.0
2010-04-28 13:30:00,27.17,27.21,27.17,27.21,32600.0,17.8911,17.9174,17.8911,17.9174,32600.0
2010-04-28 13:40:00,27.21,27.21,27.16,27.17,80400.0,17.9174,17.9174,17.8845,17.8911,80400.0
2010-04-28 13:50:00,27.17,27.18,27.16,27.17,26000.0,17.8911,17.8976,17.8845,17.8911,26000.0
2010-04-28 14:00:00,27.18,27.2,27.11,27.12,171100.0,17.8976,17.9108,17.8515,17.8581,171100.0
2010-04-28 14:10:00,27.12,27.14,27.08,27.08,185400.0,17.8581,17.8713,17.8318,17.8318,185400.0
2010-04-28 14:20:00,27.09,27.25,27.06,27.19,217500.0,17.8384,17.9437,17.8186,17.9042,217500.0
2010-04-28 14:30:00,27.18,27.18,27.11,27.16,269400.0,17.8976,17.8976,17.8515,17.8845,269400.0
2010-04-28 14:40:00,27.16,27.19,27.08,27.08,179400.0,17.8845,17.9042,17.8318,17.8318,179400.0
2010-04-28 14:50:00,27.08,27.16,27.08,27.14,333500.0,17.8318,17.8845,17.8318,17.8713,333500.0
2010-04-28 15:00:00,27.14,27.18,27.13,27.14,338900.0,17.8713,17.8976,17.8647,17.8713,338900.0
2010-04-28 15:10:00,27.14,27.14,27.1,27.13,237300.0,17.8713,17.8713,17.845,17.8647,237300.0
2010-04-28 15:20:00,27.13,27.13,27.1,27.12,245500.0,17.8647,17.8647,17.845,17.8581,245500.0
2010-04-28 15:30:00,27.13,27.15,27.07,27.1,373000.0,17.8647,17.8779,17.8252,17.845,373000.0
2010-04-28 15:40:00,27.09,27.1,26.97,26.98,342800.0,17.8384,17.845,17.7594,17.7659,342800.0
2010-04-28 15:50:00,26.98,27.06,26.94,27.03,446600.0,17.7659,17.8186,17.7396,17.7989,446600.0
2010-04-29 09:30:00,27.17,27.25,27.1,27.18,193500.0,17.8911,17.9437,17.845,17.8976,193500.0
2010-04-29 09:40:00,27.19,27.22,27.13,27.15,143000.0,17.9042,17.924,17.8647,17.8779,143000.0
2010-04-29 09:50:00,27.16,27.19,27.13,27.14,119200.0,17.8845,17.9042,17.8647,17.8713,119200.0
2010-04-29 10:00:00,27.14,27.18,27.12,27.16,113600.0,17.8713,17.8976,17.8581,17.8845,113600.0
2010-04-29 10:10:00,27.16,27.17,27.15,27.17,88100.0,17.8845,17.8911,17.8779,17.8911,88100.0
2010-04-29 10:20:00,27.17,27.26,27.17,27.25,129100.0,17.8911,17.9503,17.8911,17.9437,129100.0
2010-04-29 10:30:00,27.25,27.29,27.24,27.29,119300.0,17.9437,17.9701,17.9371,17.9701,119300.0
2010-04-29 10:40:00,27.29,27.33,27.28,27.33,155800.0,17.9701,17.9964,17.9635,17.9964,155800.0
2010-04-29 10:50:00,27.34,27.45,27.34,27.44,223400.0,18.003,18.0754,18.003,18.0688,223400.0
2010-04-29 11:00:00,27.43,27.44,27.39,27.42,193900.0,18.0623,18.0688,18.0359,18.0557,193900.0
2010-04-29 11:10:00,27.42,27.47,27.41,27.42,124200.0,18.0557,18.0886,18.0491,18.0557,124200.0
2010-04-29 11:20:00,27.43,27.5,27.42,27.48,145900.0,18.0623,18.1084,18.0557,18.0952,145900.0
2010-04-29 11:30:00,27.47,27.51,27.46,27.51,89100.0,18.0886,18.1149,18.082,18.1149,89100.0
2010-04-29 11:40:00,27.5,27.57,27.49,27.54,299600.0,18.1084,18.1544,18.1018,18.1347,299600.0
2010-04-29 11:50:00,27.53,27.53,27.5,27.5,77600.0,18.1281,18.1281,18.1084,18.1084,77600.0
2010-04-29 12:00:00,27.5,27.53,27.46,27.47,61500.0,18.1084,18.1281,18.082,18.0886,61500.0
2010-04-29 12:10:00,27.47,27.47,27.44,27.47,111100.0,18.0886,18.0886,18.0688,18.0886,111100.0
2010-04-29 12:20:00,27.47,27.5,27.47,27.49,124100.0,18.0886,18.1084,18.0886,18.1018,124100.0
2010-04-29 12:30:00,27.49,27.53,27.48,27.49,97300.0,18.1018,18.1281,18.0952,18.1018,97300.0
2010-04-29 12:40:00,27.5,27.57,27.5,27.55,96500.0,18.1084,18.1544,18.1084,18.1413,96500.0
2010-04-29 12:50:00,27.55,27.57,27.53,27.53,17200.0,18.1413,18.1544,18.1281,18.1281,17200.0
2010-04-29 13:00:00,27.54,27.59,27.54,27.57,73000.0,18.1347,18.1676,18.1347,18.1544,73000.0
2010-04-29 13:10:00,27.58,27.59,27.55,27.58,66700.0,18.161,18.1676,18.1413,18.161,66700.0
2010-04-29 13:20:00,27.59,27.64,27.58,27.58,169500.0,18.1676,18.2005,18.161,18.161,169500.0
2010-04-29 13:30:00,27.57,27.58,27.54,27.58,95500.0,18.1544,18.161,18.1347,18.161,95500.0
2010-04-29 13:40:00,27.57,27.57,27.52,27.54,39800.0,18.1544,18.1544,18.1215,18.1347,39800.0
2010-04-29 13:50:00,27.53,27.57,27.52,27.57,62700.0,18.1281,18.1544,18.1215,18.1544,62700.0
2010-04-29 14:00:00,27.57,27.57,27.53,27.55,47500.0,18.1544,18.1544,18.1281,18.1413,47500.0
2010-04-29 14:10:00,27.54,27.56,27.52,27.56,61100.0,18.1347,18.1479,18.1215,18.1479,61100.0
2010-04-29 14:20:00,27.55,27.55,27.5,27.5,32800.0,18.1413,18.1413,18.1084,18.1084,32800.0
2010-04-29 14:30:00,27.5,27.58,27.5,27.56,118600.0,18.1084,18.161,18.1084,18.1479,118600.0
2010-04-29 14:40:00,27.55,27.57,27.53,27.57,75100.0,18.1413,18.1544,18.1281,18.1544,75100.0
2010-04-29 14:50:00,27.57,27.6,27.53,27.58,192800.0,18.1544,18.1742,18.1281,18.161,192800.0
2010-04-29 15:00:00,27.58,27.6,27.56,27.6,126600.0,18.161,18.1742,18.1479,18.1742,126600.0
2010-04-29 15:10:00,27.6,27.6,27.57,27.57,111800.0,18.1742,18.1742,18.1544,18.1544,111800.0
2010-04-29 15:20:00,27.57,27.63,27.57,27.62,212600.0,18.1544,18.194,18.1544,18.1874,212600.0
2010-04-29 15:30:00,27.63,27.64,27.6,27.61,180100.0,18.194,18.2005,18.1742,18.1808,180100.0
2010-04-29 15:40:00,27.61,27.63,27.57,27.59,577300.0,18.1808,18.194,18.1544,18.1676,577300.0
2010-04-29 15:50:00,27.59,27.59,27.52,27.52,325100.0,18.1676,18.1676,18.1215,18.1215,325100.0
2010-04-30 09:30:00,27.65,27.69,27.5,27.61,127700.0,18.2071,18.2335,18.1084,18.1808,127700.0
2010-04-30 09:40:00,27.61,27.74,27.6,27.71,149700.0,18.1808,18.2664,18.1742,18.2466,149700.0
2010-04-30 09:50:00,27.7,27.7,27.59,27.62,135200.0,18.2401,18.2401,18.1676,18.1874,135200.0
2010-04-30 10:00:00,27.62,27.63,27.44,27.46,217600.0,18.1874,18.194,18.0688,18.082,217600.0
2010-04-30 10:10:00,27.47,27.5,27.35,27.41,168000.0,18.0886,18.1084,18.0096,18.0491,168000.0
2010-04-30 10:20:00,27.41,27.54,27.4,27.53,128200.0,18.0491,18.1347,18.0425,18.1281,128200.0
2010-04-30 10:30:00,27.53,27.57,27.53,27.57,183900.0,18.1281,18.1544,18.1281,18.1544,183900.0
2010-04-30 10:40:00,27.57,27.69,27.54,27.67,355300.0,18.1544,18.2335,18.1347,18.2203,355300.0
2010-04-30 10:50:00,27.67,27.67,27.59,27.6,83800.0,18.2203,18.2203,18.1676,18.1742,83800.0
2010-04-30 11:00:00,27.6,27.64,27.53,27.54,169600.0,18.1742,18.2005,18.1281,18.1347,169600.0
2010-04-30 11:10:00,27.54,27.57,27.53,27.57,121400.0,18.1347,18.1544,18.1281,18.1544,121400.0
2010-04-30 11:20:00,27.57,27.58,27.49,27.51,84200.0,18.1544,18.161,18.1018,18.1149,84200.0
2010-04-30 11:30:00,27.51,27.56,27.51,27.53,84300.0,18.1149,18.1479,18.1149,18.1281,84300.0
2010-04-30 11:40:00,27.53,27.58,27.53,27.56,49000.0,18.1281,18.161,18.1281,18.1479,49000.0
2010-04-30 11:50:00,27.56,27.6,27.55,27.56,86800.0,18.1479,18.1742,18.1413,18.1479,86800.0
2010-04-30 12:00:00,27.57,27.59,27.46,27.46,134200.0,18.1544,18.1676,18.082,18.082,134200.0
2010-04-30 12:10:00,27.46,27.47,27.39,27.39,92300.0,18.082,18.0886,18.0359,18.0359,92300.0
2010-04-30 12:20:00,27.38,27.42,27.36,27.37,151900.0,18.0293,18.0557,18.0162,18.0228,151900.0
2010-04-30 12:30:00,27.38,27.41,27.27,27.27,123000.0,18.0293,18.0491,17.9569,17.9569,123000.0
2010-04-30 12:40:00,27.27,27.32,27.26,27.3,189100.0,17.9569,17.9898,17.9503,17.9767,189100.0
2010-04-30 12:50:00,27.29,27.31,27.16,27.17,165500.0,17.9701,17.9832,17.8845,17.8911,165500.0
2010-04-30 13:00:00,27.17,27.24,27.17,27.21,108000.0,17.8911,17.9371,17.8911,17.9174,108000.0
2010-04-30 13:10:00,27.21,27.33,27.19,27.33,77600.0,17.9174,17.9964,17.9042,17.9964,77600.0
2010-04-30 13:20:00,27.33,27.33,27.28,27.3,48900.0,17.9964,17.9964,17.9635,17.9767,48900.0
2010-04-30 13:30:00,27.3,27.3,27.26,27.29,56700.0,17.9767,17.9767,17.9503,17.9701,56700.0
2010-04-30 13:40:00,27.3,27.34,27.29,27.33,75300.0,17.9767,18.003,17.9701,17.9964,75300.0
2010-04-30 13:50:00,27.33,27.33,27.27,27.27,31900.0,17.9964,17.9964,17.9569,17.9569,31900.0
2010-04-30 14:00:00,27.26,27.28,27.22,27.27,122100.0,17.9503,17.9635,17.924,17.9569,122100.0
2010-04-30 14:10:00,27.26,27.33,27.26,27.32,68600.0,17.9503,17.9964,17.9503,17.9898,68600.0
2010-04-30 14:20:00,27.32,27.32,27.28,27.3,73600.0,17.9898,17.9898,17.9635,17.9767,73600.0
2010-04-30 14:30:00,27.3,27.3,27.18,27.2,158700.0,17.9767,17.9767,17.8976,17.9108,158700.0
2010-04-30 14:40:00,27.19,27.19,27.14,27.17,96700.0,17.9042,17.9042,17.8713,17.8911,96700.0
2010-04-30 14:50:00,27.17,27.2,27.15,27.18,86500.0,17.8911,17.9108,17.8779,17.8976,86500.0
2010-04-30 15:00:00,27.17,27.19,27.14,27.14,104800.0,17.8911,17.9042,17.8713,17.8713,104800.0
2010-04-30 15:10:00,27.14,27.22,27.13,27.22,110400.0,17.8713,17.924,17.8647,17.924,110400.0
2010-04-30 15:20:00,27.22,27.22,27.11,27.11,231600.0,17.924,17.924,17.8515,17.8515,231600.0
2010-04-30 15:30:00,27.12,27.12,27.02,27.03,336100.0,17.8581,17.8581,17.7923,17.7989,336100.0
2010-04-30 15:40:00,27.03,27.03,26.95,26.96,298100.0,17.7989,17.7989,17.7462,17.7528,298100.0
2010-04-30 15:50:00,26.95,27.0,26.92,26.94,329600.0,17.7462,17.7791,17.7264,17.7396,329600.0
2010-05-03 09:30:00,27.03,27.22,27.01,27.16,316400.0,17.7989,17.924,17.7857,17.8845,316400.0
2010-05-03 09:40:00,27.16,27.19,27.08,27.19,115900.0,17.8845,17.9042,17.8318,17.9042,115900.0
2010-05-03 09:50:00,27.18,27.26,27.15,27.24,128900.0,17.8976,17.9503,17.8779,17.9371,128900.0
2010-05-03 10:00:00,27.23,27.35,27.19,27.34,156800.0,17.9306,18.0096,17.9042,18.003,156800.0
2010-05-03 10:10:00,27.35,27.37,27.3,27.3,55900.0,18.0096,18.0228,17.9767,17.9767,55900.0
2010-05-03 10:20:00,27.3,27.32,27.3,27.32,120600.0,17.9767,17.9898,17.9767,17.9898,120600.0
2010-05-03 10:30:00,27.31,27.31,27.25,27.29,119600.0,17.9832,17.9832,17.9437,17.9701,119600.0
2010-05-03 10:40:00,27.3,27.33,27.25,27.28,82300.0,17.9767,17.9964,17.9437,17.9635,82300.0
2010-05-03 10:50:00,27.28,27.28,27.21,27.24,117600.0,17.9635,17.9635,17.9174,17.9371,117600.0
2010-05-03 11:00:00,27.24,27.27,27.23,27.26,78000.0,17.9371,17.9569,17.9306,17.9503,78000.0
2010-05-03 11:10:00,27.26,27.32,27.26,27.31,40300.0,17.9503,17.9898,17.9503,17.9832,40300.0
2010-05-03 11:20:00,27.31,27.42,27.31,27.39,118000.0,17.9832,18.0557,17.9832,18.0359,118000.0
2010-05-03 11:30:00,27.4,27.42,27.36,27.39,131300.0,18.0425,18.0557,18.0162,18.0359,131300.0
2010-05-03 11:40:00,27.38,27.42,27.37,27.41,145400.0,18.0293,18.0557,18.0228,18.0491,145400.0
2010-05-03 11:50:00,27.41,27.46,27.4,27.44,119100.0,18.0491,18.082,18.0425,18.0688,119100.0
2010-05-03 12:00:00,27.44,27.49,27.44,27.49,122400.0,18.0688,18.1018,18.0688,18.1018,122400.0
2010-05-03 12:10:00,27.49,27.57,27.49,27.57,100700.0,18.1018,18.1544,18.1018,18.1544,100700.0
2010-05-03 12:20:00,27.57,27.64,27.56,27.63,251700.0,18.1544,18.2005,18.1479,18.194,251700.0
2010-05-03 12:30:00,27.62,27.64,27.61,27.62,143100.0,18.1874,18.2005,18.1808,18.1874,143100.0
2010-05-03 12:40:00,27.62,27.64,27.61,27.61,122800.0,18.1874,18.2005,18.1808,18.1808,122800.0
2010-05-03 12:50:00,27.6,27.67,27.6,27.67,203300.0,18.1742,18.2203,18.1742,18.2203,203300.0
2010-05-03 13:00:00,27.68,27.69,27.61,27.62,147100.0,18.2269,18.2335,18.1808,18.1874,147100.0
2010-05-03 13:10:00,27.62,27.63,27.58,27.58,115100.0,18.1874,18.194,18.161,18.161,115100.0
2010-05-03 13:20:00,27.58,27.62,27.58,27.6,111800.0,18.161,18.1874,18.161,18.1742,111800.0
2010-05-03 13:30:00,27.6,27.65,27.6,27.62,101900.0,18.1742,18.2071,18.1742,18.1874,101900.0
2010-05-03 13:40:00,27.61,27.65,27.57,27.57,367300.0,18.1808,18.2071,18.1544,18.1544,367300.0
2010-05-03 13:50:00,27.57,27.6,27.55,27.57,269100.0,18.1544,18.1742,18.1413,18.1544,269100.0
2010-05-03 14:00:00,27.57,27.57,27.48,27.48,168900.0,18.1544,18.1544,18.0952,18.0952,168900.0
2010-05-03 14:10:00,27.49,27.54,27.49,27.54,100700.0,18.1018,18.1347,18.1018,18.1347,100700.0
2010-05-03 14:20:00,27.55,27.6,27.54,27.59,98900.0,18.1413,18.1742,18.1347,18.1676,98900.0
2010-05-03 14:30:00,27.59,27.59,27.54,27.54,70400.0,18.1676,18.1676,18.1347,18.1347,70400.0
2010-05-03 14:40:00,27.55,27.59,27.55,27.58,66400.0,18.1413,18.1676,18.1413,18.161,66400.0
2010-05-03 14:50:00,27.59,27.61,27.59,27.59,59600.0,18.1676,18.1808,18.1676,18.1676,59600.0
2010-05-03 15:00:00,27.6,27.61,27.54,27.58,171400.0,18.1742,18.1808,18.1347,18.161,171400.0
2010-05-03 15:10:00,27.57,27.59,27.55,27.56,73800.0,18.1544,18.1676,18.1413,18.1479,73800.0
2010-05-03 15:20:00,27.57,27.6,27.54,27.58,223300.0,18.1544,18.1742,18.1347,18.161,223300.0
2010-05-03 15:30:00,27.57,27.63,27.56,27.61,210600.0,18.1544,18.194,18.1479,18.1808,210600.0
2010-05-03 15:40:00,27.6,27.63,27.56,27.6,471100.0,18.1742,18.194,18.1479,18.1742,471100.0
2010-05-03 15:50:00,27.59,27.59,27.53,27.55,491100.0,18.1676,18.1676,18.1281,18.1413,491100.0
2010-05-04 09:30:00,27.18,27.25,26.96,26.97,209800.0,17.8976,17.9437,17.7528,17.7594,209800.0
2010-05-04 09:40:00,26.96,27.01,26.89,27.01,186700.0,17.7528,17.7857,17.7067,17.7857,186700.0
2010-05-04 09:50:00,27.0,27.02,26.96,27.01,128700.0,17.7791,17.7923,17.7528,17.7857,128700.0
2010-05-04 10:00:00,27.01,27.04,26.92,26.94,152600.0,17.7857,17.8055,17.7264,17.7396,152600.0
2010-05-04 10:10:00,26.93,27.0,26.92,26.95,140600.0,17.733,17.7791,17.7264,17.7462,140600.0
2010-05-04 10:20:00,26.96,26.98,26.93,26.95,135700.0,17.7528,17.7659,17.733,17.7462,135700.0
2010-05-04 10:30:00,26.94,26.95,26.78,26.82,256700.0,17.7396,17.7462,17.6342,17.6606,256700.0
2010-05-04 10:40:00,26.81,26.83,26.76,26.81,145200.0,17.654,17.6672,17.6211,17.654,145200.0
2010-05-04 10:50:00,26.81,26.83,26.7,26.71,195400.0,17.654,17.6672,17.5816,17.5882,195400.0
2010-05-04 11:00:00,26.71,26.72,26.55,26.6,216200.0,17.5882,17.5947,17.4828,17.5157,216200.0
2010-05-04 11:10:00,26.6,26.65,26.6,26.65,96700.0,17.5157,17.5486,17.5157,17.5486,96700.0
2010-05-04 11:20:00,26.66,26.67,26.59,26.61,194500.0,17.5552,17.5618,17.5091,17.5223,194500.0
2010-05-04 11:30:00,26.61,26.71,26.6,26.7,242000.0,17.5223,17.5882,17.5157,17.5816,242000.0
2010-05-04 11:40:00,26.69,26.7,26.63,26.66,100700.0,17.575,17.5816,17.5355,17.5552,100700.0
2010-05-04 11:50:00,26.66,26.73,26.63,26.73,167600.0,17.5552,17.6013,17.5355,17.6013,167600.0
2010-05-04 12:00:00,26.73,26.73,26.63,26.63,137500.0,17.6013,17.6013,17.5355,17.5355,137500.0
2010-05-04 12:10:00,26.63,26.63,26.6,26.62,129400.0,17.5355,17.5355,17.5157,17.5289,129400.0
2010-05-04 12:20:00,26.62,26.62,26.5,26.51,156100.0,17.5289,17.5289,17.4499,17.4565,156100.0
2010-05-04 12:30:00,26.51,26.6,26.49,26.6,127400.0,17.4565,17.5157,17.4433,17.5157,127400.0
2010-05-04 12:40:00,26.59,26.67,26.57,26.63,177500.0,17.5091,17.5618,17.496,17.5355,177500.0
2010-05-04 12:50:00,26.64,26.65,26.56,26.56,191000.0,17.5421,17.5486,17.4894,17.4894,191000.0
2010-05-04 13:00:00,26.57,26.58,26.51,26.51,177600.0,17.496,17.5025,17.4565,17.4565,177600.0
2010-05-04 13:10:00,26.52,26.52,26.46,26.47,163600.0,17.463,17.463,17.4235,17.4301,163600.0
2010-05-04 13:20:00,26.48,26.49,26.44,26.49,157000.0,17.4367,17.4433,17.4104,17.4433,157000.0
2010-05-04 13:30:00,26.5,26.57,26.5,26.54,144800.0,17.4499,17.496,17.4499,17.4762,144800.0
2010-05-04 13:40:00,26.55,26.63,26.55,26.63,191800.0,17.4828,17.5355,17.4828,17.5355,191800.0
2010-05-04 13:50:00,26.62,26.62,26.56,26.57,121800.0,17.5289,17.5289,17.4894,17.496,121800.0
2010-05-04 14:00:00,26.57,26.57,26.51,26.57,161700.0,17.496,17.496,17.4565,17.496,161700.0
2010-05-04 14:10:00,26.58,26.6,26.55,26.56,65300.0,17.5025,17.5157,17.4828,17.4894,65300.0
2010-05-04 14:20:00,26.55,26.56,26.51,26.51,94700.0,17.4828,17.4894,17.4565,17.4565,94700.0
2010-05-04 14:30:00,26.51,26.56,26.5,26.5,144900.0,17.4565,17.4894,17.4499,17.4499,144900.0
2010-05-04 14:40:00,26.5,26.54,26.48,26.5,83700.0,17.4499,17.4762,17.4367,17.4499,83700.0
2010-05-04 14:50:00,26.51,26.55,26.51,26.54,127700.0,17.4565,17.4828,17.4565,17.4762,127700.0
2010-05-04 15:00:00,26.53,26.62,26.49,26.59,172500.0,17.4696,17.5289,17.4433,17.5091,172500.0
2010-05-04 15:10:00,26.59,26.68,26.57,26.68,182800.0,17.5091,17.5684,17.496,17.5684,182800.0
2010-05-04 15:20:00,26.67,26.67,26.59,26.61,163000.0,17.5618,17.5618,17.5091,17.5223,163000.0
2010-05-04 15:30:00,26.6,26.62,26.49,26.5,206400.0,17.5157,17.5289,17.4433,17.4499,206400.0
2010-05-04 15:40:00,26.51,26.52,26.41,26.5,414400.0,17.4565,17.463,17.3906,17.4499,414400.0
2010-05-04 15:50:00,26.5,26.64,26.5,26.58,535300.0,17.4499,17.5421,17.4499,17.5025,535300.0
2010-05-05 09:30:00,26.3,26.48,26.15,26.47,498300.0,17.3182,17.4367,17.2194,17.4301,498300.0
2010-05-05 09:40:00,26.46,26.64,26.41,26.61,335200.0,17.4235,17.5421,17.3906,17.5223,335200.0
2010-05-05 09:50:00,26.6,26.6,26.45,26.51,222900.0,17.5157,17.5157,17.4169,17.4565,222900.0
2010-05-05 10:00:00,26.52,26.73,26.48,26.67,328400.0,17.463,17.6013,17.4367,17.5618,328400.0
2010-05-05 10:10:00,26.68,26.81,26.63,26.8,223000.0,17.5684,17.654,17.5355,17.6474,223000.0
2010-05-05 10:20:00,26.8,26.8,26.64,26.64,438000.0,17.6474,17.6474,17.5421,17.5421,438000.0
2010-05-05 10:30:00,26.64,26.65,26.56,26.6,186400.0,17.5421,17.5486,17.4894,17.5157,186400.0
2010-05-05 10:40:00,26.6,26.79,26.6,26.76,442100.0,17.5157,17.6408,17.5157,17.6211,442100.0
2010-05-05 10:50:00,26.76,26.76,26.69,26.73,205300.0,17.6211,17.6211,17.575,17.6013,205300.0
2010-05-05 11:00:00,26.73,26.73,26.57,26.59,344600.0,17.6013,17.6013,17.496,17.5091,344600.0
2010-05-05 11:10:00,26.59,26.65,26.58,26.65,107000.0,17.5091,17.5486,17.5025,17.5486,107000.0
2010-05-05 11:20:00,26.66,26.73,26.66,26.66,115300.0,17.5552,17.6013,17.5552,17.5552,115300.0
2010-05-05 11:30:00,26.66,26.68,26.62,26.67,74500.0,17.5552,17.5684,17.5289,17.5618,74500.0
2010-05-05 11:40:00,26.66,26.75,26.64,26.73,74500.0,17.5552,17.6145,17.5421,17.6013,74500.0
2010-05-05 11:50:00,26.73,26.75,26.69,26.74,166300.0,17.6013,17.6145,17.575,17.6079,166300.0
2010-05-05 12:00:00,26.75,26.76,26.68,26.7,79400.0,17.6145,17.6211,17.5684,17.5816,79400.0
2010-05-05 12:10:00,26.69,26.69,26.63,26.66,80400.0,17.575,17.575,17.5355,17.5552,80400.0
2010-05-05 12:20:00,26.66,26.66,26.58,26.59,102000.0,17.5552,17.5552,17.5025,17.5091,102000.0
2010-05-05 12:30:00,26.59,26.66,26.59,26.61,95200.0,17.5091,17.5552,17.5091,17.5223,95200.0
2010-05-05 12:40:00,26.61,26.62,26.51,26.57,114500.0,17.5223,17.5289,17.4565,17.496,114500.0
2010-05-05 12:50:00,26.57,26.6,26.57,26.59,108700.0,17.496,17.5157,17.496,17.5091,108700.0
2010-05-05 13:00:00,26.59,26.6,26.52,26.59,185100.0,17.5091,17.5157,17.463,17.5091,185100.0
2010-05-05 13:10:00,26.58,26.58,26.54,26.57,32200.0,17.5025,17.5025,17.4762,17.496,32200.0
2010-05-05 13:20:00,26.57,26.64,26.57,26.6,86900.0,17.496,17.5421,17.496,17.5157,86900.0
2010-05-05 13:30:00,26.6,26.64,26.56,26.56,127900.0,17.5157,17.5421,17.4894,17.4894,127900.0
2010-05-05 13:40:00,26.55,26.55,26.5,26.55,89900.0,17.4828,17.4828,17.4499,17.4828,89900.0
2010-05-05 13:50:00,26.55,26.59,26.54,26.57,60000.0,17.4828,17.5091,17.4762,17.496,60000.0
2010-05-05 14:00:00,26.57,26.58,26.53,26.55,74100.0,17.496,17.5025,17.4696,17.4828,74100.0
2010-05-05 14:10:00,26.55,26.57,26.51,26.55,113100.0,17.4828,17.496,17.4565,17.4828,113100.0
2010-05-05 14:20:00,26.54,26.59,26.54,26.56,105400.0,17.4762,17.5091,17.4762,17.4894,105400.0
2010-05-05 14:30:00,26.57,26.57,26.53,26.54,154700.0,17.496,17.496,17.4696,17.4762,154700.0
2010-05-05 14:40:00,26.55,26.55,26.5,26.51,162100.0,17.4828,17.4828,17.4499,17.4565,162100.0
2010-05-05 14:50:00,26.5,26.55,26.47,26.53,240200.0,17.4499,17.4828,17.4301,17.4696,240200.0
2010-05-05 15:00:00,26.53,26.56,26.5,26.55,164100.0,17.4696,17.4894,17.4499,17.4828,164100.0
2010-05-05 15:10:00,26.55,26.56,26.5,26.51,152500.0,17.4828,17.4894,17.4499,17.4565,152500.0
2010-05-05 15:20:00,26.5,26.57,26.5,26.53,166100.0,17.4499,17.496,17.4499,17.4696,166100.0
2010-05-05 15:30:00,26.52,26.53,26.45,26.51,148400.0,17.463,17.4696,17.4169,17.4565,148400.0
2010-05-05 15:40:00,26.51,26.57,26.5,26.55,174800.0,17.4565,17.496,17.4499,17.4828,174800.0
2010-05-05 15:50:00,26.54,26.61,26.53,26.56,316300.0,17.4762,17.5223,17.4696,17.4894,316300.0
2010-05-06 09:30:00,26.41,26.62,26.41,26.5,263400.0,17.3906,17.5289,17.3906,17.4499,263400.0
2010-05-06 09:40:00,26.5,26.64,26.45,26.47,271800.0,17.4499,17.5421,17.4169,17.4301,271800.0
2010-05-06 09:50:00,26.47,26.63,26.47,26.62,202100.0,17.4301,17.5355,17.4301,17.5289,202100.0
2010-05-06 10:00:00,26.62,26.65,26.56,26.57,152300.0,17.5289,17.5486,17.4894,17.496,152300.0
2010-05-06 10:10:00,26.57,26.58,26.5,26.56,142800.0,17.496,17.5025,17.4499,17.4894,142800.0
2010-05-06 10:20:00,26.56,26.57,26.45,26.45,181700.0,17.4894,17.496,17.4169,17.4169,181700.0
2010-05-06 10:30:00,26.45,26.53,26.45,26.53,161000.0,17.4169,17.4696,17.4169,17.4696,161000.0
2010-05-06 10:40:00,26.53,26.53,26.44,26.47,207100.0,17.4696,17.4696,17.4104,17.4301,207100.0
2010-05-06 10:50:00,26.46,26.47,26.36,26.4,203900.0,17.4235,17.4301,17.3577,17.384,203900.0
2010-05-06 11:00:00,26.39,26.41,26.32,26.41,247800.0,17.3774,17.3906,17.3313,17.3906,247800.0
2010-05-06 11:10:00,26.4,26.41,26.18,26.21,309800.0,17.384,17.3906,17.2392,17.2589,309800.0
2010-05-06 11:20:00,26.22,26.26,26.21,26.23,331100.0,17.2655,17.2918,17.2589,17.2721,331100.0
2010-05-06 11:30:00,26.23,26.24,26.12,26.16,360200.0,17.2721,17.2787,17.1996,17.226,360200.0
2010-05-06 11:40:00,26.16,26.16,26.01,26.02,304100.0,17.226,17.226,17.1272,17.1338,304100.0
2010-05-06 11:50:00,26.02,26.17,26.02,26.17,202200.0,17.1338,17.2326,17.1338,17.2326,202200.0
2010-05-06 12:00:00,26.17,26.18,26.11,26.12,166600.0,17.2326,17.2392,17.1931,17.1996,166600.0
2010-05-06 12:10:00,26.13,26.29,26.13,26.22,165300.0,17.2062,17.3116,17.2062,17.2655,165300.0
2010-05-06 12:20:00,26.23,26.28,26.21,26.24,124900.0,17.2721,17.305,17.2589,17.2787,124900.0
2010-05-06 12:30:00,26.24,26.28,26.19,26.19,86700.0,17.2787,17.305,17.2457,17.2457,86700.0
2010-05-06 12:40:00,26.19,26.21,26.12,26.14,120800.0,17.2457,17.2589,17.1996,17.2128,120800.0
2010-05-06 12:50:00,26.14,26.22,26.12,26.22,180600.0,17.2128,17.2655,17.1996,17.2655,180600.0
2010-05-06 13:00:00,26.22,26.26,26.15,26.16,137800.0,17.2655,17.2918,17.2194,17.226,137800.0
2010-05-06 13:10:00,26.16,26.16,26.07,26.12,223300.0,17.226,17.226,17.1667,17.1996,223300.0
2010-05-06 13:20:00,26.13,26.13,26.07,26.11,223300.0,17.2062,17.2062,17.1667,17.1931,223300.0
2010-05-06 13:30:00,26.11,26.14,26.07,26.11,208000.0,17.1931,17.2128,17.1667,17.1931,208000.0
2010-05-06 13:40:00,26.11,26.17,26.07,26.17,211000.0,17.1931,17.2326,17.1667,17.2326,211000.0
2010-05-06 13:50:00,26.17,26.2,26.1,26.13,137400.0,17.2326,17.2523,17.1865,17.2062,137400.0
2010-05-06 14:00:00,26.13,26.15,26.01,26.02,264600.0,17.2062,17.2194,17.1272,17.1338,264600.0
2010-05-06 14:10:00,26.01,26.02,25.68,25.69,539100.0,17.1272,17.1338,16.9099,16.9165,539100.0
2010-05-06 14:20:00,25.67,25.71,25.53,25.63,548600.0,16.9033,16.9297,16.8111,16.877,548600.0
2010-05-06 14:30:00,25.63,25.65,25.11,25.12,583300.0,16.877,16.8902,16.5346,16.5412,583300.0
2010-05-06 14:40:00,25.11,25.11,23.24,24.24,1163800.0,16.5346,16.5346,15.3032,15.9617,1163800.0
2010-05-06 14:50:00,24.23,25.51,24.21,25.4,857100.0,15.9551,16.798,15.9419,16.7255,857100.0
2010-05-06 15:00:00,25.37,25.78,25.19,25.68,637800.0,16.7058,16.9758,16.5873,16.9099,637800.0
2010-05-06 15:10:00,25.69,25.7,25.14,25.17,462300.0,16.9165,16.9231,16.5543,16.5741,462300.0
2010-05-06 15:20:00,25.17,25.21,24.88,25.2,555100.0,16.5741,16.6004,16.3831,16.5938,555100.0
2010-05-06 15:30:00,25.2,25.53,25.2,25.34,298900.0,16.5938,16.8111,16.5938,16.686,298900.0
2010-05-06 15:40:00,25.34,25.82,25.32,25.72,428900.0,16.686,17.0021,16.6729,16.9363,428900.0
2010-05-06 15:50:00,25.72,25.75,25.48,25.48,554800.0,16.9363,16.956,16.7782,16.7782,554800.0
2010-05-07 09:30:00,25.36,25.59,25.12,25.53,330800.0,16.6992,16.8506,16.5412,16.8111,330800.0
2010-05-07 09:40:00,25.52,25.64,25.28,25.37,294500.0,16.8046,16.8836,16.6465,16.7058,294500.0
2010-05-07 09:50:00,25.36,25.47,25.12,25.14,290100.0,16.6992,16.7716,16.5412,16.5543,290100.0
2010-05-07 10:00:00,25.13,25.19,24.88,25.06,439000.0,16.5477,16.5873,16.3831,16.5017,439000.0
2010-05-07 10:10:00,25.06,25.2,24.98,24.98,440900.0,16.5017,16.5938,16.449,16.449,440900.0
2010-05-07 10:20:00,24.98,24.98,24.33,24.59,475100.0,16.449,16.449,16.021,16.1922,475100.0
2010-05-07 10:30:00,24.59,25.01,24.59,24.95,607700.0,16.1922,16.4687,16.1922,16.4292,607700.0
2010-05-07 10:40:00,24.95,24.99,24.7,24.96,341900.0,16.4292,16.4556,16.2646,16.4358,341900.0
2010-05-07 10:50:00,24.97,25.06,24.85,24.95,250100.0,16.4424,16.5017,16.3634,16.4292,250100.0
2010-05-07 11:00:00,24.95,25.18,24.87,25.17,209000.0,16.4292,16.5807,16.3765,16.5741,209000.0
2010-05-07 11:10:00,25.16,25.42,25.09,25.13,389100.0,16.5675,16.7387,16.5214,16.5477,389100.0
2010-05-07 11:20:00,25.12,25.19,24.83,24.88,500500.0,16.5412,16.5873,16.3502,16.3831,500500.0
2010-05-07 11:30:00,24.88,24.96,24.7,24.87,468600.0,16.3831,16.4358,16.2646,16.3765,468600.0
2010-05-07 11:40:00,24.87,25.03,24.82,25.01,344400.0,16.3765,16.4819,16.3436,16.4687,344400.0
2010-05-07 11:50:00,25.01,25.04,24.83,24.95,322800.0,16.4687,16.4885,16.3502,16.4292,322800.0
2010-05-07 12:00:00,24.94,25.1,24.84,25.04,465600.0,16.4226,16.528,16.3568,16.4885,465600.0
2010-05-07 12:10:00,25.03,25.2,25.02,25.1,287800.0,16.4819,16.5938,16.4753,16.528,287800.0
2010-05-07 12:20:00,25.11,25.12,24.84,24.9,257800.0,16.5346,16.5412,16.3568,16.3963,257800.0
2010-05-07 12:30:00,24.93,24.97,24.78,24.9,318900.0,16.416,16.4424,16.3173,16.3963,318900.0
2010-05-07 12:40:00,24.89,25.02,24.89,24.97,175500.0,16.3897,16.4753,16.3897,16.4424,175500.0
2010-05-07 12:50:00,24.98,25.05,24.91,24.91,163900.0,16.449,16.4951,16.4029,16.4029,163900.0
2010-05-07 13:00:00,24.92,25.01,24.85,24.85,167100.0,16.4095,16.4687,16.3634,16.3634,167100.0
2010-05-07 13:10:00,24.86,25.01,24.81,24.9,255100.0,16.37,16.4687,16.337,16.3963,255100.0
2010-05-07 13:20:00,24.91,24.94,24.73,24.74,204400.0,16.4029,16.4226,16.2844,16.2909,204400.0
2010-05-07 13:30:00,24.75,24.87,24.74,24.79,127900.0,16.2975,16.3765,16.2909,16.3239,127900.0
2010-05-07 13:40:00,24.8,25.0,24.8,25.0,309300.0,16.3304,16.4621,16.3304,16.4621,309300.0
2010-05-07 13:50:00,25.0,25.0,24.9,24.95,219300.0,16.4621,16.4621,16.3963,16.4292,219300.0
2010-05-07 14:00:00,24.95,24.99,24.88,24.9,224200.0,16.4292,16.4556,16.3831,16.3963,224200.0
2010-05-07 14:10:00,24.9,24.94,24.78,24.86,140900.0,16.3963,16.4226,16.3173,16.37,140900.0
2010-05-07 14:20:00,24.86,24.89,24.72,24.75,173500.0,16.37,16.3897,16.2778,16.2975,173500.0
2010-05-07 14:30:00,24.74,24.85,24.71,24.83,131200.0,16.2909,16.3634,16.2712,16.3502,131200.0
2010-05-07 14:40:00,24.82,24.95,24.78,24.81,143500.0,16.3436,16.4292,16.3173,16.337,143500.0
2010-05-07 14:50:00,24.81,24.81,24.71,24.77,289000.0,16.337,16.337,16.2712,16.3107,289000.0
2010-05-07 15:00:00,24.77,24.8,24.62,24.62,434500.0,16.3107,16.3304,16.2119,16.2119,434500.0
2010-05-07 15:10:00,24.63,24.66,24.5,24.62,508400.0,16.2185,16.2383,16.1329,16.2119,508400.0
2010-05-07 15:20:00,24.62,24.73,24.58,24.63,349100.0,16.2119,16.2844,16.1856,16.2185,349100.0
2010-05-07 15:30:00,24.63,24.65,24.47,24.56,512900.0,16.2185,16.2317,16.1131,16.1724,512900.0
2010-05-07 15:40:00,24.57,24.7,24.54,24.64,537300.0,16.179,16.2646,16.1592,16.2251,537300.0
2010-05-07 15:50:00,24.65,24.78,24.64,24.71,903700.0,16.2317,16.3173,16.2251,16.2712,903700.0
2010-05-10 09:30:00,26.14,26.53,26.12,26.4,849100.0,17.2128,17.4696,17.1996,17.384,849100.0
2010-05-10 09:40:00,26.4,26.52,26.37,26.51,576600.0,17.384,17.463,17.3643,17.4565,576600.0
2010-05-10 09:50:00,26.51,26.52,26.23,26.24,471600.0,17.4565,17.463,17.2721,17.2787,471600.0
2010-05-10 10:00:00,26.23,26.23,26.09,26.12,374300.0,17.2721,17.2721,17.1799,17.1996,374300.0
2010-05-10 10:10:00,26.12,26.37,26.11,26.27,204200.0,17.1996,17.3643,17.1931,17.2984,204200.0
2010-05-10 10:20:00,26.28,26.31,26.15,26.16,207300.0,17.305,17.3248,17.2194,17.226,207300.0
2010-05-10 10:30:00,26.17,26.34,26.15,26.31,277000.0,17.2326,17.3445,17.2194,17.3248,277000.0
2010-05-10 10:40:00,26.32,26.34,26.15,26.3,274500.0,17.3313,17.3445,17.2194,17.3182,274500.0
2010-05-10 10:50:00,26.3,26.36,26.26,26.34,195900.0,17.3182,17.3577,17.2918,17.3445,195900.0
2010-05-10 11:00:00,26.34,26.44,26.3,26.31,265900.0,17.3445,17.4104,17.3182,17.3248,265900.0
2010-05-10 11:10:00,26.3,26.36,26.29,26.35,198100.0,17.3182,17.3577,17.3116,17.3511,198100.0
2010-05-10 11:20:00,26.35,26.37,26.29,26.37,274400.0,17.3511,17.3643,17.3116,17.3643,274400.0
2010-05-10 11:30:00,26.38,26.38,26.31,26.37,216200.0,17.3709,17.3709,17.3248,17.3643,216200.0
2010-05-10 11:40:00,26.37,26.38,26.31,26.34,77500.0,17.3643,17.3709,17.3248,17.3445,77500.0
2010-05-10 11:50:00,26.34,26.44,26.34,26.36,251200.0,17.3445,17.4104,17.3445,17.3577,251200.0
2010-05-10 12:00:00,26.36,26.36,26.31,26.32,119500.0,17.3577,17.3577,17.3248,17.3313,119500.0
2010-05-10 12:10:00,26.32,26.33,26.27,26.28,136900.0,17.3313,17.3379,17.2984,17.305,136900.0
2010-05-10 12:20:00,26.28,26.28,26.24,26.25,136700.0,17.305,17.305,17.2787,17.2852,136700.0
2010-05-10 12:30:00,26.25,26.29,26.23,26.23,126600.0,17.2852,17.3116,17.2721,17.2721,126600.0
2010-05-10 12:40:00,26.23,26.26,26.22,26.25,89000.0,17.2721,17.2918,17.2655,17.2852,89000.0
2010-05-10 12:50:00,26.24,26.27,26.2,26.21,107200.0,17.2787,17.2984,17.2523,17.2589,107200.0
2010-05-10 13:00:00,26.21,26.22,26.04,26.09,154100.0,17.2589,17.2655,17.147,17.1799,154100.0
2010-05-10 13:10:00,26.09,26.13,25.98,26.06,287800.0,17.1799,17.2062,17.1075,17.1601,287800.0
2010-05-10 13:20:00,26.05,26.1,26.0,26.0,165100.0,17.1536,17.1865,17.1206,17.1206,165100.0
2010-05-10 13:30:00,26.0,26.05,25.98,26.0,118100.0,17.1206,17.1536,17.1075,17.1206,118100.0
2010-05-10 13:40:00,26.0,26.0,25.91,26.0,125900.0,17.1206,17.1206,17.0614,17.1206,125900.0
2010-05-10 13:50:00,26.0,26.08,25.99,26.04,169000.0,17.1206,17.1733,17.114,17.147,169000.0
2010-05-10 14:00:00,26.03,26.05,25.97,26.04,130000.0,17.1404,17.1536,17.1009,17.147,130000.0
2010-05-10 14:10:00,26.04,26.05,26.0,26.03,96900.0,17.147,17.1536,17.1206,17.1404,96900.0
2010-05-10 14:20:00,26.02,26.11,26.01,26.03,161300.0,17.1338,17.1931,17.1272,17.1404,161300.0
2010-05-10 14:30:00,26.03,26.12,26.03,26.03,121100.0,17.1404,17.1996,17.1404,17.1404,121100.0
2010-05-10 14:40:00,26.02,26.06,26.0,26.05,197600.0,17.1338,17.1601,17.1206,17.1536,197600.0
2010-05-10 14:50:00,26.06,26.11,26.06,26.09,106100.0,17.1601,17.1931,17.1601,17.1799,106100.0
2010-05-10 15:00:00,26.08,26.1,25.97,25.98,245200.0,17.1733,17.1865,17.1009,17.1075,245200.0
2010-05-10 15:10:00,25.98,26.02,25.92,26.0,232500.0,17.1075,17.1338,17.0679,17.1206,232500.0
2010-05-10 15:20:00,26.0,26.08,26.0,26.07,134700.0,17.1206,17.1733,17.1206,17.1667,134700.0
2010-05-10 15:30:00,26.06,26.09,26.01,26.08,175300.0,17.1601,17.1799,17.1272,17.1733,175300.0
2010-05-10 15:40:00,26.08,26.11,26.05,26.06,221200.0,17.1733,17.1931,17.1536,17.1601,221200.0
2010-05-10 15:50:00,26.05,26.18,26.04,26.16,560600.0,17.1536,17.2392,17.147,17.226,560600.0
2010-05-11 09:30:00,26.05,26.12,25.93,25.93,322700.0,17.1536,17.1996,17.0745,17.0745,322700.0
2010-05-11 09:40:00,25.94,26.04,25.83,26.03,185200.0,17.0811,17.147,17.0087,17.1404,185200.0
2010-05-11 09:50:00,26.04,26.19,26.04,26.11,177300.0,17.147,17.2457,17.147,17.1931,177300.0
2010-05-11 10:00:00,26.11,26.15,26.07,26.11,221000.0,17.1931,17.2194,17.1667,17.1931,221000.0
2010-05-11 10:10:00,26.12,26.19,26.1,26.15,178800.0,17.1996,17.2457,17.1865,17.2194,178800.0
2010-05-11 10:20:00,26.16,26.22,26.15,26.18,172100.0,17.226,17.2655,17.2194,17.2392,172100.0
2010-05-11 10:30:00,26.18,26.23,26.13,26.23,109300.0,17.2392,17.2721,17.2062,17.2721,109300.0
2010-05-11 10:40:00,26.24,26.27,26.21,26.25,130700.0,17.2787,17.2984,17.2589,17.2852,130700.0
2010-05-11 10:50:00,26.24,26.25,26.13,26.15,127300.0,17.2787,17.2852,17.2062,17.2194,127300.0
2010-05-11 11:00:00,26.15,26.24,26.15,26.23,142500.0,17.2194,17.2787,17.2194,17.2721,142500.0
2010-05-11 11:10:00,26.23,26.26,26.21,26.25,115000.0,17.2721,17.2918,17.2589,17.2852,115000.0
2010-05-11 11:20:00,26.24,26.26,26.2,26.24,84200.0,17.2787,17.2918,17.2523,17.2787,84200.0
2010-05-11 11:30:00,26.24,26.33,26.2,26.3,211500.0,17.2787,17.3379,17.2523,17.3182,211500.0
2010-05-11 11:40:00,26.3,26.35,26.26,26.28,116300.0,17.3182,17.3511,17.2918,17.305,116300.0
2010-05-11 11:50:00,26.27,26.3,26.24,26.26,115700.0,17.2984,17.3182,17.2787,17.2918,115700.0
2010-05-11 12:00:00,26.26,26.4,26.26,26.39,161600.0,17.2918,17.384,17.2918,17.3774,161600.0
2010-05-11 12:10:00,26.37,26.39,26.34,26.34,56700.0,17.3643,17.3774,17.3445,17.3445,56700.0
2010-05-11 12:20:00,26.34,26.35,26.29,26.33,88700.0,17.3445,17.3511,17.3116,17.3379,88700.0
2010-05-11 12:30:00,26.32,26.35,26.29,26.3,93300.0,17.3313,17.3511,17.3116,17.3182,93300.0
2010-05-11 12:40:00,26.3,26.4,26.29,26.38,141500.0,17.3182,17.384,17.3116,17.3709,141500.0
2010-05-11 12:50:00,26.38,26.4,26.36,26.39,115700.0,17.3709,17.384,17.3577,17.3774,115700.0
2010-05-11 13:00:00,26.39,26.39,26.36,26.38,40300.0,17.3774,17.3774,17.3577,17.3709,40300.0
2010-05-11 13:10:00,26.38,26.39,26.34,26.34,70000.0,17.3709,17.3774,17.3445,17.3445,70000.0
2010-05-11 13:20:00,26.33,26.39,26.33,26.38,99500.0,17.3379,17.3774,17.3379,17.3709,99500.0
2010-05-11 13:30:00,26.37,26.41,26.34,26.36,137800.0,17.3643,17.3906,17.3445,17.3577,137800.0
2010-05-11 13:40:00,26.35,26.5,26.33,26.48,162500.0,17.3511,17.4499,17.3379,17.4367,162500.0
2010-05-11 13:50:00,26.49,26.5,26.46,26.48,98000.0,17.4433,17.4499,17.4235,17.4367,98000.0
2010-05-11 14:00:00,26.47,26.48,26.36,26.36,158800.0,17.4301,17.4367,17.3577,17.3577,158800.0
2010-05-11 14:10:00,26.36,26.36,26.25,26.29,177400.0,17.3577,17.3577,17.2852,17.3116,177400.0
2010-05-11 14:20:00,26.3,26.36,26.28,26.31,183900.0,17.3182,17.3577,17.305,17.3248,183900.0
2010-05-11 14:30:00,26.31,26.32,26.21,26.25,238900.0,17.3248,17.3313,17.2589,17.2852,238900.0
2010-05-11 14:40:00,26.24,26.31,26.21,26.27,143400.0,17.2787,17.3248,17.2589,17.2984,143400.0
2010-05-11 14:50:00,26.27,26.29,26.22,26.22,120200.0,17.2984,17.3116,17.2655,17.2655,120200.0
2010-05-11 15:00:00,26.21,26.23,26.1,26.2,159800.0,17.2589,17.2721,17.1865,17.2523,159800.0
2010-05-11 15:10:00,26.2,26.24,26.14,26.14,189400.0,17.2523,17.2787,17.2128,17.2128,189400.0
2010-05-11 15:20:00,26.13,26.14,26.07,26.09,276500.0,17.2062,17.2128,17.1667,17.1799,276500.0
2010-05-11 15:30:00,26.09,26.13,26.05,26.12,226600.0,17.1799,17.2062,17.1536,17.1996,226600.0
2010-05-11 15:40:00,26.12,26.13,26.07,26.07,267800.0,17.1996,17.2062,17.1667,17.1667,267800.0
2010-05-11 15:50:00,26.07,26.09,25.92,25.97,616900.0,17.1667,17.1799,17.0679,17.1009,616900.0
2010-05-12 09:30:00,26.21,26.35,26.2,26.35,244600.0,17.2589,17.3511,17.2523,17.3511,244600.0
2010-05-12 09:40:00,26.35,26.47,26.3,26.43,360200.0,17.3511,17.4301,17.3182,17.4038,360200.0
2010-05-12 09:50:00,26.43,26.55,26.35,26.54,255600.0,17.4038,17.4828,17.3511,17.4762,255600.0
2010-05-12 10:00:00,26.54,26.68,26.53,26.64,278700.0,17.4762,17.5684,17.4696,17.5421,278700.0
2010-05-12 10:10:00,26.63,26.65,26.54,26.6,194500.0,17.5355,17.5486,17.4762,17.5157,194500.0
2010-05-12 10:20:00,26.61,26.67,26.55,26.67,200000.0,17.5223,17.5618,17.4828,17.5618,200000.0
2010-05-12 10:30:00,26.68,26.7,26.59,26.59,165300.0,17.5684,17.5816,17.5091,17.5091,165300.0
2010-05-12 10:40:00,26.6,26.69,26.6,26.66,101500.0,17.5157,17.575,17.5157,17.5552,101500.0
2010-05-12 10:50:00,26.66,26.68,26.64,26.67,83600.0,17.5552,17.5684,17.5421,17.5618,83600.0
2010-05-12 11:00:00,26.67,26.75,26.66,26.71,171600.0,17.5618,17.6145,17.5552,17.5882,171600.0
2010-05-12 11:10:00,26.71,26.71,26.6,26.61,119300.0,17.5882,17.5882,17.5157,17.5223,119300.0
2010-05-12 11:20:00,26.61,26.61,26.53,26.54,257600.0,17.5223,17.5223,17.4696,17.4762,257600.0
2010-05-12 11:30:00,26.54,26.6,26.54,26.58,83700.0,17.4762,17.5157,17.4762,17.5025,83700.0
2010-05-12 11:40:00,26.59,26.6,26.51,26.51,78700.0,17.5091,17.5157,17.4565,17.4565,78700.0
2010-05-12 11:50:00,26.52,26.61,26.5,26.61,90000.0,17.463,17.5223,17.4499,17.5223,90000.0
2010-05-12 12:00:00,26.61,26.68,26.6,26.66,75800.0,17.5223,17.5684,17.5157,17.5552,75800.0
2010-05-12 12:10:00,26.66,26.66,26.61,26.61,117000.0,17.5552,17.5552,17.5223,17.5223,117000.0
2010-05-12 12:20:00,26.61,26.61,26.54,26.59,104700.0,17.5223,17.5223,17.4762,17.5091,104700.0
2010-05-12 12:30:00,26.6,26.64,26.59,26.64,148400.0,17.5157,17.5421,17.5091,17.5421,148400.0
2010-05-12 12:40:00,26.64,26.66,26.63,26.64,77500.0,17.5421,17.5552,17.5355,17.5421,77500.0
2010-05-12 12:50:00,26.63,26.65,26.62,26.65,82800.0,17.5355,17.5486,17.5289,17.5486,82800.0
2010-05-12 13:00:00,26.65,26.66,26.62,26.64,88600.0,17.5486,17.5552,17.5289,17.5421,88600.0
2010-05-12 13:10:00,26.64,26.74,26.64,26.74,99100.0,17.5421,17.6079,17.5421,17.6079,99100.0
2010-05-12 13:20:00,26.74,26.74,26.64,26.68,88600.0,17.6079,17.6079,17.5421,17.5684,88600.0
2010-05-12 13:30:00,26.68,26.72,26.65,26.65,191100.0,17.5684,17.5947,17.5486,17.5486,191100.0
2010-05-12 13:40:00,26.64,26.7,26.62,26.69,84200.0,17.5421,17.5816,17.5289,17.575,84200.0
2010-05-12 13:50:00,26.69,26.69,26.61,26.62,55400.0,17.575,17.575,17.5223,17.5289,55400.0
2010-05-12 14:00:00,26.61,26.69,26.61,26.64,108300.0,17.5223,17.575,17.5223,17.5421,108300.0
2010-05-12 14:10:00,26.64,26.7,26.64,26.7,70500.0,17.5421,17.5816,17.5421,17.5816,70500.0
2010-05-12 14:20:00,26.69,26.73,26.69,26.73,56300.0,17.575,17.6013,17.575,17.6013,56300.0
2010-05-12 14:30:00,26.74,26.75,26.72,26.72,55500.0,17.6079,17.6145,17.5947,17.5947,55500.0
2010-05-12 14:40:00,26.71,26.73,26.7,26.71,70900.0,17.5882,17.6013,17.5816,17.5882,70900.0
2010-05-12 14:50:00,26.71,26.73,26.7,26.73,87400.0,17.5882,17.6013,17.5816,17.6013,87400.0
2010-05-12 15:00:00,26.74,26.79,26.73,26.76,121800.0,17.6079,17.6408,17.6013,17.6211,121800.0
2010-05-12 15:10:00,26.75,26.75,26.65,26.72,208700.0,17.6145,17.6145,17.5486,17.5947,208700.0
2010-05-12 15:20:00,26.73,26.79,26.7,26.76,161000.0,17.6013,17.6408,17.5816,17.6211,161000.0
2010-05-12 15:30:00,26.76,26.79,26.75,26.76,153600.0,17.6211,17.6408,17.6145,17.6211,153600.0
2010-05-12 15:40:00,26.76,26.77,26.64,26.77,597600.0,17.6211,17.6277,17.5421,17.6277,597600.0
2010-05-12 15:50:00,26.76,26.8,26.71,26.73,488500.0,17.6211,17.6474,17.5882,17.6013,488500.0
2010-05-13 09:30:00,26.1,26.1,25.85,25.9,1182700.0,17.1865,17.1865,17.0219,17.0548,1182700.0
2010-05-13 09:40:00,25.89,25.89,25.72,25.83,1025500.0,17.0482,17.0482,16.9363,17.0087,1025500.0
2010-05-13 09:50:00,25.84,25.88,25.69,25.77,929900.0,17.0153,17.0416,16.9165,16.9692,929900.0
2010-05-13 10:00:00,25.76,25.89,25.75,25.88,936800.0,16.9626,17.0482,16.956,17.0416,936800.0
2010-05-13 10:10:00,25.87,25.94,25.8,25.94,616100.0,17.035,17.0811,16.9889,17.0811,616100.0
2010-05-13 10:20:00,25.94,25.94,25.82,25.89,582000.0,17.0811,17.0811,17.0021,17.0482,582000.0
2010-05-13 10:30:00,25.88,26.08,25.88,26.01,970300.0,17.0416,17.1733,17.0416,17.1272,970300.0
2010-05-13 10:40:00,26.01,26.02,25.89,25.94,356200.0,17.1272,17.1338,17.0482,17.0811,356200.0
2010-05-13 10:50:00,25.94,25.96,25.8,25.81,263800.0,17.0811,17.0943,16.9889,16.9955,263800.0
2010-05-13 11:00:00,25.81,25.85,25.75,25.76,461300.0,16.9955,17.0219,16.956,16.9626,461300.0
2010-05-13 11:10:00,25.76,25.82,25.75,25.81,408600.0,16.9626,17.0021,16.956,16.9955,408600.0
2010-05-13 11:20:00,25.81,25.82,25.76,25.76,357100.0,16.9955,17.0021,16.9626,16.9626,357100.0
2010-05-13 11:30:00,25.76,25.76,25.65,25.65,546900.0,16.9626,16.9626,16.8902,16.8902,546900.0
2010-05-13 11:40:00,25.66,25.75,25.61,25.75,521100.0,16.8967,16.956,16.8638,16.956,521100.0
2010-05-13 11:50:00,25.75,25.75,25.59,25.59,580300.0,16.956,16.956,16.8506,16.8506,580300.0
2010-05-13 12:00:00,25.59,25.67,25.59,25.66,304800.0,16.8506,16.9033,16.8506,16.8967,304800.0
2010-05-13 12:10:00,25.65,25.66,25.53,25.56,325800.0,16.8902,16.8967,16.8111,16.8309,325800.0
2010-05-13 12:20:00,25.57,25.58,25.5,25.52,402000.0,16.8375,16.8441,16.7914,16.8046,402000.0
2010-05-13 12:30:00,25.53,25.56,25.5,25.52,445500.0,16.8111,16.8309,16.7914,16.8046,445500.0
2010-05-13 12:40:00,25.52,25.53,25.51,25.52,151300.0,16.8046,16.8111,16.798,16.8046,151300.0
2010-05-13 12:50:00,25.51,25.51,25.4,25.48,396900.0,16.798,16.798,16.7255,16.7782,396900.0
2010-05-13 13:00:00,25.48,25.51,25.44,25.51,136100.0,16.7782,16.798,16.7519,16.798,136100.0
2010-05-13 13:10:00,25.51,25.59,25.51,25.57,191200.0,16.798,16.8506,16.798,16.8375,191200.0
2010-05-13 13:20:00,25.57,25.59,25.53,25.58,144700.0,16.8375,16.8506,16.8111,16.8441,144700.0
2010-05-13 13:30:00,25.58,25.63,25.5,25.51,341300.0,16.8441,16.877,16.7914,16.798,341300.0
2010-05-13 13:40:00,25.51,25.53,25.5,25.51,214200.0,16.798,16.8111,16.7914,16.798,214200.0
2010-05-13 13:50:00,25.51,25.53,25.5,25.51,156900.0,16.798,16.8111,16.7914,16.798,156900.0
2010-05-13 14:00:00,25.51,25.6,25.51,25.58,363500.0,16.798,16.8572,16.798,16.8441,363500.0
2010-05-13 14:10:00,25.57,25.61,25.57,25.59,174100.0,16.8375,16.8638,16.8375,16.8506,174100.0
2010-05-13 14:20:00,25.58,25.61,25.58,25.59,70400.0,16.8441,16.8638,16.8441,16.8506,70400.0
2010-05-13 14:30:00,25.59,25.67,25.58,25.65,289500.0,16.8506,16.9033,16.8441,16.8902,289500.0
2010-05-13 14:40:00,25.65,25.67,25.64,25.66,206200.0,16.8902,16.9033,16.8836,16.8967,206200.0
2010-05-13 14:50:00,25.65,25.68,25.61,25.66,268900.0,16.8902,16.9099,16.8638,16.8967,268900.0
2010-05-13 15:00:00,25.66,25.68,25.55,25.57,224800.0,16.8967,16.9099,16.8243,16.8375,224800.0
2010-05-13 15:10:00,25.57,25.59,25.47,25.5,537500.0,16.8375,16.8506,16.7716,16.7914,537500.0
2010-05-13 15:20:00,25.49,25.52,25.39,25.4,327300.0,16.7848,16.8046,16.719,16.7255,327300.0
2010-05-13 15:30:00,25.4,25.48,25.39,25.42,349200.0,16.7255,16.7782,16.719,16.7387,349200.0
2010-05-13 15:40:00,25.42,25.52,25.37,25.45,451300.0,16.7387,16.8046,16.7058,16.7585,451300.0
2010-05-13 15:50:00,25.45,25.54,25.44,25.52,534700.0,16.7585,16.8177,16.7519,16.8046,534700.0
2010-05-14 09:30:00,25.25,25.28,25.08,25.12,544400.0,16.6268,16.6465,16.5148,16.5412,544400.0
2010-05-14 09:40:00,25.11,25.12,24.91,24.91,661300.0,16.5346,16.5412,16.4029,16.4029,661300.0
2010-05-14 09:50:00,24.91,24.98,24.85,24.91,554000.0,16.4029,16.449,16.3634,16.4029,554000.0
2010-05-14 10:00:00,24.91,24.91,24.79,24.88,458900.0,16.4029,16.4029,16.3239,16.3831,458900.0
2010-05-14 10:10:00,24.88,25.03,24.88,24.99,285300.0,16.3831,16.4819,16.3831,16.4556,285300.0
2010-05-14 10:20:00,24.99,25.18,24.98,25.07,328000.0,16.4556,16.5807,16.449,16.5082,328000.0
2010-05-14 10:30:00,25.07,25.1,25.01,25.05,170400.0,16.5082,16.528,16.4687,16.4951,170400.0
2010-05-14 10:40:00,25.05,25.09,25.0,25.07,189100.0,16.4951,16.5214,16.4621,16.5082,189100.0
2010-05-14 10:50:00,25.06,25.13,25.05,25.08,174800.0,16.5017,16.5477,16.4951,16.5148,174800.0
2010-05-14 11:00:00,25.07,25.07,24.95,24.97,217800.0,16.5082,16.5082,16.4292,16.4424,217800.0
2010-05-14 11:10:00,24.96,24.96,24.84,24.84,264100.0,16.4358,16.4358,16.3568,16.3568,264100.0
2010-05-14 11:20:00,24.84,24.9,24.75,24.82,378300.0,16.3568,16.3963,16.2975,16.3436,378300.0
2010-05-14 11:30:00,24.82,24.89,24.81,24.84,155500.0,16.3436,16.3897,16.337,16.3568,155500.0
2010-05-14 11:40:00,24.83,24.86,24.77,24.78,246800.0,16.3502,16.37,16.3107,16.3173,246800.0
2010-05-14 11:50:00,24.78,24.86,24.77,24.86,119400.0,16.3173,16.37,16.3107,16.37,119400.0
2010-05-14 12:00:00,24.86,24.86,24.79,24.82,245500.0,16.37,16.37,16.3239,16.3436,245500.0
2010-05-14 12:10:00,24.82,24.85,24.78,24.84,105500.0,16.3436,16.3634,16.3173,16.3568,105500.0
2010-05-14 12:20:00,24.83,24.93,24.81,24.88,229500.0,16.3502,16.416,16.337,16.3831,229500.0
2010-05-14 12:30:00,24.88,24.9,24.86,24.9,95700.0,16.3831,16.3963,16.37,16.3963,95700.0
2010-05-14 12:40:00,24.9,24.95,24.8,24.8,182800.0,16.3963,16.4292,16.3304,16.3304,182800.0
2010-05-14 12:50:00,24.81,24.93,24.81,24.92,87400.0,16.337,16.416,16.337,16.4095,87400.0
2010-05-14 13:00:00,24.92,24.96,24.86,24.9,118400.0,16.4095,16.4358,16.37,16.3963,118400.0
2010-05-14 13:10:00,24.9,24.95,24.81,24.81,131900.0,16.3963,16.4292,16.337,16.337,131900.0
2010-05-14 13:20:00,24.82,24.91,24.82,24.89,110500.0,16.3436,16.4029,16.3436,16.3897,110500.0
2010-05-14 13:30:00,24.88,24.88,24.81,24.81,123300.0,16.3831,16.3831,16.337,16.337,123300.0
2010-05-14 13:40:00,24.82,24.85,24.8,24.8,70400.0,16.3436,16.3634,16.3304,16.3304,70400.0
2010-05-14 13:50:00,24.8,24.87,24.8,24.84,131200.0,16.3304,16.3765,16.3304,16.3568,131200.0
2010-05-14 14:00:00,24.85,24.9,24.82,24.9,114100.0,16.3634,16.3963,16.3436,16.3963,114100.0
2010-05-14 14:10:00,24.9,24.9,24.77,24.82,227700.0,16.3963,16.3963,16.3107,16.3436,227700.0
2010-05-14 14:20:00,24.82,24.88,24.82,24.86,134000.0,16.3436,16.3831,16.3436,16.37,134000.0
2010-05-14 14:30:00,24.86,24.9,24.83,24.88,111600.0,16.37,16.3963,16.3502,16.3831,111600.0
2010-05-14 14:40:00,24.89,24.91,24.86,24.91,175800.0,16.3897,16.4029,16.37,16.4029,175800.0
2010-05-14 14:50:00,24.91,24.92,24.82,24.82,135100.0,16.4029,16.4095,16.3436,16.3436,135100.0
2010-05-14 15:00:00,24.82,24.83,24.78,24.83,169800.0,16.3436,16.3502,16.3173,16.3502,169800.0
2010-05-14 15:10:00,24.82,24.85,24.75,24.75,208900.0,16.3436,16.3634,16.2975,16.2975,208900.0
2010-05-14 15:20:00,24.76,24.82,24.7,24.81,298600.0,16.3041,16.3436,16.2646,16.337,298600.0
2010-05-14 15:30:00,24.8,24.84,24.74,24.77,200300.0,16.3304,16.3568,16.2909,16.3107,200300.0
2010-05-14 15:40:00,24.77,24.83,24.76,24.76,508200.0,16.3107,16.3502,16.3041,16.3041,508200.0
2010-05-14 15:50:00,24.77,24.98,24.77,24.95,562000.0,16.3107,16.449,16.3107,16.4292,562000.0
2010-05-17 09:30:00,24.96,24.97,24.87,24.95,201400.0,16.4358,16.4424,16.3765,16.4292,201400.0
2010-05-17 09:40:00,24.95,24.95,24.74,24.82,168700.0,16.4292,16.4292,16.2909,16.3436,168700.0
2010-05-17 09:50:00,24.82,24.85,24.66,24.7,381200.0,16.3436,16.3634,16.2383,16.2646,381200.0
2010-05-17 10:00:00,24.7,24.73,24.61,24.62,374800.0,16.2646,16.2844,16.2053,16.2119,374800.0
2010-05-17 10:10:00,24.62,24.66,24.6,24.65,214900.0,16.2119,16.2383,16.1987,16.2317,214900.0
2010-05-17 10:20:00,24.64,24.69,24.62,24.68,229200.0,16.2251,16.258,16.2119,16.2514,229200.0
2010-05-17 10:30:00,24.68,24.7,24.62,24.64,418200.0,16.2514,16.2646,16.2119,16.2251,418200.0
2010-05-17 10:40:00,24.63,24.67,24.55,24.66,264800.0,16.2185,16.2448,16.1658,16.2383,264800.0
2010-05-17 10:50:00,24.66,24.76,24.65,24.72,303700.0,16.2383,16.3041,16.2317,16.2778,303700.0
2010-05-17 11:00:00,24.72,24.72,24.61,24.65,194700.0,16.2778,16.2778,16.2053,16.2317,194700.0
2010-05-17 11:10:00,24.64,24.64,24.51,24.51,164800.0,16.2251,16.2251,16.1395,16.1395,164800.0
2010-05-17 11:20:00,24.51,24.55,24.48,24.5,211000.0,16.1395,16.1658,16.1197,16.1329,211000.0
2010-05-17 11:30:00,24.5,24.58,24.48,24.57,114300.0,16.1329,16.1856,16.1197,16.179,114300.0
2010-05-17 11:40:00,24.58,24.61,24.51,24.55,197700.0,16.1856,16.2053,16.1395,16.1658,197700.0
2010-05-17 11:50:00,24.55,24.56,24.48,24.5,204800.0,16.1658,16.1724,16.1197,16.1329,204800.0
2010-05-17 12:00:00,24.5,24.5,24.27,24.36,366500.0,16.1329,16.1329,15.9814,16.0407,366500.0
2010-05-17 12:10:00,24.36,24.51,24.36,24.51,336000.0,16.0407,16.1395,16.0407,16.1395,336000.0
2010-05-17 12:20:00,24.51,24.55,24.5,24.51,154100.0,16.1395,16.1658,16.1329,16.1395,154100.0
2010-05-17 12:30:00,24.51,24.56,24.5,24.55,263500.0,16.1395,16.1724,16.1329,16.1658,263500.0
2010-05-17 12:40:00,24.56,24.61,24.49,24.5,299300.0,16.1724,16.2053,16.1263,16.1329,299300.0
2010-05-17 12:50:00,24.5,24.5,24.42,24.42,113700.0,16.1329,16.1329,16.0802,16.0802,113700.0
2010-05-17 13:00:00,24.42,24.47,24.4,24.46,161100.0,16.0802,16.1131,16.0671,16.1066,161100.0
2010-05-17 13:10:00,24.47,24.49,24.43,24.49,221600.0,16.1131,16.1263,16.0868,16.1263,221600.0
2010-05-17 13:20:00,24.49,24.51,24.47,24.48,138600.0,16.1263,16.1395,16.1131,16.1197,138600.0
2010-05-17 13:30:00,24.48,24.55,24.48,24.49,145000.0,16.1197,16.1658,16.1197,16.1263,145000.0
2010-05-17 13:40:00,24.48,24.49,24.45,24.49,98200.0,16.1197,16.1263,16.1,16.1263,98200.0
2010-05-17 13:50:00,24.49,24.58,24.48,24.57,161700.0,16.1263,16.1856,16.1197,16.179,161700.0
2010-05-17 14:00:00,24.56,24.65,24.53,24.54,181900.0,16.1724,16.2317,16.1527,16.1592,181900.0
2010-05-17 14:10:00,24.54,24.59,24.54,24.58,123800.0,16.1592,16.1922,16.1592,16.1856,123800.0
2010-05-17 14:20:00,24.58,24.6,24.51,24.55,198300.0,16.1856,16.1987,16.1395,16.1658,198300.0
2010-05-17 14:30:00,24.54,24.59,24.52,24.59,237000.0,16.1592,16.1922,16.1461,16.1922,237000.0
2010-05-17 14:40:00,24.59,24.67,24.59,24.64,131500.0,16.1922,16.2448,16.1922,16.2251,131500.0
2010-05-17 14:50:00,24.64,24.68,24.62,24.66,156600.0,16.2251,16.2514,16.2119,16.2383,156600.0
2010-05-17 15:00:00,24.66,24.75,24.61,24.63,181200.0,16.2383,16.2975,16.2053,16.2185,181200.0
2010-05-17 15:10:00,24.62,24.66,24.53,24.56,219300.0,16.2119,16.2383,16.1527,16.1724,219300.0
2010-05-17 15:20:00,24.56,24.63,24.54,24.63,195700.0,16.1724,16.2185,16.1592,16.2185,195700.0
2010-05-17 15:30:00,24.63,24.82,24.63,24.82,299300.0,16.2185,16.3436,16.2185,16.3436,299300.0
2010-05-17 15:40:00,24.82,24.87,24.77,24.83,425700.0,16.3436,16.3765,16.3107,16.3502,425700.0
2010-05-17 15:50:00,24.83,24.9,24.82,24.86,416000.0,16.3502,16.3963,16.3436,16.37,416000.0
2010-05-18 09:30:00,25.0,25.0,24.79,24.85,302100.0,16.4621,16.4621,16.3239,16.3634,302100.0
2010-05-18 09:40:00,24.85,24.85,24.76,24.81,253300.0,16.3634,16.3634,16.3041,16.337,253300.0
2010-05-18 09:50:00,24.8,24.8,24.67,24.69,238600.0,16.3304,16.3304,16.2448,16.258,238600.0
2010-05-18 10:00:00,24.68,24.7,24.58,24.63,176600.0,16.2514,16.2646,16.1856,16.2185,176600.0
2010-05-18 10:10:00,24.63,24.69,24.59,24.68,88500.0,16.2185,16.258,16.1922,16.2514,88500.0
2010-05-18 10:20:00,24.68,24.71,24.61,24.61,150000.0,16.2514,16.2712,16.2053,16.2053,150000.0
2010-05-18 10:30:00,24.61,24.69,24.59,24.66,174600.0,16.2053,16.258,16.1922,16.2383,174600.0
2010-05-18 10:40:00,24.66,24.66,24.48,24.48,218200.0,16.2383,16.2383,16.1197,16.1197,218200.0
2010-05-18 10:50:00,24.47,24.49,24.42,24.45,229800.0,16.1131,16.1263,16.0802,16.1,229800.0
2010-05-18 11:00:00,24.45,24.49,24.43,24.48,176000.0,16.1,16.1263,16.0868,16.1197,176000.0
2010-05-18 11:10:00,24.48,24.56,24.48,24.51,181000.0,16.1197,16.1724,16.1197,16.1395,181000.0
2010-05-18 11:20:00,24.52,24.56,24.52,24.53,123900.0,16.1461,16.1724,16.1461,16.1527,123900.0
2010-05-18 11:30:00,24.54,24.56,24.52,24.54,82800.0,16.1592,16.1724,16.1461,16.1592,82800.0
2010-05-18 11:40:00,24.54,24.54,24.42,24.42,181200.0,16.1592,16.1592,16.0802,16.0802,181200.0
2010-05-18 11:50:00,24.42,24.47,24.41,24.45,149800.0,16.0802,16.1131,16.0736,16.1,149800.0
2010-05-18 12:00:00,24.44,24.48,24.39,24.48,95300.0,16.0934,16.1197,16.0605,16.1197,95300.0
2010-05-18 12:10:00,24.49,24.54,24.48,24.5,135500.0,16.1263,16.1592,16.1197,16.1329,135500.0
2010-05-18 12:20:00,24.5,24.51,24.44,24.47,149400.0,16.1329,16.1395,16.0934,16.1131,149400.0
2010-05-18 12:30:00,24.47,24.52,24.43,24.48,149200.0,16.1131,16.1461,16.0868,16.1197,149200.0
2010-05-18 12:40:00,24.48,24.55,24.47,24.54,81600.0,16.1197,16.1658,16.1131,16.1592,81600.0
2010-05-18 12:50:00,24.55,24.57,24.48,24.5,124500.0,16.1658,16.179,16.1197,16.1329,124500.0
2010-05-18 13:00:00,24.5,24.52,24.4,24.5,251000.0,16.1329,16.1461,16.0671,16.1329,251000.0
2010-05-18 13:10:00,24.5,24.5,24.35,24.35,264800.0,16.1329,16.1329,16.0341,16.0341,264800.0
2010-05-18 13:20:00,24.35,24.41,24.35,24.39,241700.0,16.0341,16.0736,16.0341,16.0605,241700.0
2010-05-18 13:30:00,24.39,24.4,24.32,24.35,282300.0,16.0605,16.0671,16.0144,16.0341,282300.0
2010-05-18 13:40:00,24.34,24.35,24.25,24.34,284200.0,16.0275,16.0341,15.9683,16.0275,284200.0
2010-05-18 13:50:00,24.34,24.36,24.29,24.29,157400.0,16.0275,16.0407,15.9946,15.9946,157400.0
2010-05-18 14:00:00,24.28,24.41,24.28,24.4,137100.0,15.988,16.0736,15.988,16.0671,137100.0
2010-05-18 14:10:00,24.4,24.47,24.4,24.44,115700.0,16.0671,16.1131,16.0671,16.0934,115700.0
2010-05-18 14:20:00,24.44,24.44,24.32,24.37,279500.0,16.0934,16.0934,16.0144,16.0473,279500.0
2010-05-18 14:30:00,24.36,24.36,24.21,24.21,215000.0,16.0407,16.0407,15.9419,15.9419,215000.0
2010-05-18 14:40:00,24.22,24.37,24.22,24.34,195800.0,15.9485,16.0473,15.9485,16.0275,195800.0
2010-05-18 14:50:00,24.34,24.35,24.23,24.27,259300.0,16.0275,16.0341,15.9551,15.9814,259300.0
2010-05-18 15:00:00,24.27,24.34,24.18,24.33,268300.0,15.9814,16.0275,15.9222,16.021,268300.0
2010-05-18 15:10:00,24.34,24.46,24.32,24.36,256800.0,16.0275,16.1066,16.0144,16.0407,256800.0
2010-05-18 15:20:00,24.36,24.38,24.28,24.28,175200.0,16.0407,16.0539,15.988,15.988,175200.0
2010-05-18 15:30:00,24.28,24.36,24.28,24.34,201800.0,15.988,16.0407,15.988,16.0275,201800.0
2010-05-18 15:40:00,24.34,24.45,24.32,24.37,194900.0,16.0275,16.1,16.0144,16.0473,194900.0
2010-05-18 15:50:00,24.37,24.44,24.36,24.4,374100.0,16.0473,16.0934,16.0407,16.0671,374100.0
2010-05-19 09:30:00,24.23,24.51,24.18,24.33,362400.0,15.9551,16.1395,15.9222,16.021,362400.0
2010-05-19 09:40:00,24.34,24.45,24.27,24.31,409200.0,16.0275,16.1,15.9814,16.0078,409200.0
2010-05-19 09:50:00,24.31,24.4,24.22,24.3,303200.0,16.0078,16.0671,15.9485,16.0012,303200.0
2010-05-19 10:00:00,24.29,24.3,24.17,24.27,362300.0,15.9946,16.0012,15.9156,15.9814,362300.0
2010-05-19 10:10:00,24.27,24.27,24.07,24.1,318700.0,15.9814,15.9814,15.8497,15.8695,318700.0
2010-05-19 10:20:00,24.1,24.19,24.0,24.17,495400.0,15.8695,15.9288,15.8037,15.9156,495400.0
2010-05-19 10:30:00,24.18,24.25,24.14,24.16,201200.0,15.9222,15.9683,15.8958,15.909,201200.0
2010-05-19 10:40:00,24.15,24.21,24.12,24.14,200200.0,15.9024,15.9419,15.8827,15.8958,200200.0
2010-05-19 10:50:00,24.14,24.23,24.12,24.2,146300.0,15.8958,15.9551,15.8827,15.9354,146300.0
2010-05-19 11:00:00,24.2,24.21,24.15,24.17,124800.0,15.9354,15.9419,15.9024,15.9156,124800.0
2010-05-19 11:10:00,24.17,24.17,24.1,24.13,120100.0,15.9156,15.9156,15.8695,15.8893,120100.0
2010-05-19 11:20:00,24.13,24.16,24.05,24.06,234700.0,15.8893,15.909,15.8366,15.8432,234700.0
2010-05-19 11:30:00,24.05,24.11,24.01,24.05,97900.0,15.8366,15.8761,15.8102,15.8366,97900.0
2010-05-19 11:40:00,24.05,24.05,24.01,24.01,150000.0,15.8366,15.8366,15.8102,15.8102,150000.0
2010-05-19 11:50:00,24.0,24.08,23.97,24.06,218900.0,15.8037,15.8563,15.7839,15.8432,218900.0
2010-05-19 12:00:00,24.05,24.05,24.03,24.04,230100.0,15.8366,15.8366,15.8234,15.83,230100.0
2010-05-19 12:10:00,24.04,24.05,23.98,23.99,127900.0,15.83,15.8366,15.7905,15.7971,127900.0
2010-05-19 12:20:00,24.0,24.19,23.99,24.15,158100.0,15.8037,15.9288,15.7971,15.9024,158100.0
2010-05-19 12:30:00,24.14,24.15,24.09,24.13,93200.0,15.8958,15.9024,15.8629,15.8893,93200.0
2010-05-19 12:40:00,24.14,24.14,24.1,24.13,131300.0,15.8958,15.8958,15.8695,15.8893,131300.0
2010-05-19 12:50:00,24.13,24.33,24.13,24.33,204900.0,15.8893,16.021,15.8893,16.021,204900.0
2010-05-19 13:00:00,24.34,24.35,24.27,24.31,246600.0,16.0275,16.0341,15.9814,16.0078,246600.0
2010-05-19 13:10:00,24.31,24.32,24.27,24.3,76300.0,16.0078,16.0144,15.9814,16.0012,76300.0
2010-05-19 13:20:00,24.3,24.41,24.3,24.32,110000.0,16.0012,16.0736,16.0012,16.0144,110000.0
2010-05-19 13:30:00,24.31,24.35,24.28,24.31,129100.0,16.0078,16.0341,15.988,16.0078,129100.0
2010-05-19 13:40:00,24.31,24.44,24.3,24.43,122900.0,16.0078,16.0934,16.0012,16.0868,122900.0
2010-05-19 13:50:00,24.44,24.44,24.33,24.35,197200.0,16.0934,16.0934,16.021,16.0341,197200.0
2010-05-19 14:00:00,24.34,24.42,24.31,24.35,166900.0,16.0275,16.0802,16.0078,16.0341,166900.0
2010-05-19 14:10:00,24.34,24.34,24.27,24.27,71700.0,16.0275,16.0275,15.9814,15.9814,71700.0
2010-05-19 14:20:00,24.26,24.31,24.22,24.31,118900.0,15.9749,16.0078,15.9485,16.0078,118900.0
2010-05-19 14:30:00,24.32,24.32,24.26,24.26,122300.0,16.0144,16.0144,15.9749,15.9749,122300.0
2010-05-19 14:40:00,24.26,24.38,24.25,24.37,91200.0,15.9749,16.0539,15.9683,16.0473,91200.0
2010-05-19 14:50:00,24.38,24.38,24.24,24.26,170300.0,16.0539,16.0539,15.9617,15.9749,170300.0
2010-05-19 15:00:00,24.26,24.28,24.11,24.11,176500.0,15.9749,15.988,15.8761,15.8761,176500.0
2010-05-19 15:10:00,24.12,24.24,24.12,24.23,204500.0,15.8827,15.9617,15.8827,15.9551,204500.0
2010-05-19 15:20:00,24.23,24.3,24.2,24.3,259500.0,15.9551,16.0012,15.9354,16.0012,259500.0
2010-05-19 15:30:00,24.31,24.4,24.26,24.39,260400.0,16.0078,16.0671,15.9749,16.0605,260400.0
2010-05-19 15:40:00,24.4,24.41,24.29,24.31,247400.0,16.0671,16.0736,15.9946,16.0078,247400.0
2010-05-19 15:50:00,24.31,24.35,24.23,24.26,337500.0,16.0078,16.0341,15.9551,15.9749,337500.0
2010-05-20 09:30:00,23.59,23.75,23.5,23.56,456300.0,15.5337,15.639,15.4744,15.5139,456300.0
2010-05-20 09:40:00,23.56,23.56,23.38,23.51,448100.0,15.5139,15.5139,15.3954,15.481,448100.0
2010-05-20 09:50:00,23.52,23.65,23.51,23.57,436900.0,15.4876,15.5732,15.481,15.5205,436900.0
2010-05-20 10:00:00,23.57,23.71,23.5,23.62,406200.0,15.5205,15.6127,15.4744,15.5534,406200.0
2010-05-20 10:10:00,23.61,23.62,23.35,23.38,486500.0,15.5468,15.5534,15.3756,15.3954,486500.0
2010-05-20 10:20:00,23.38,23.4,23.2,23.34,460000.0,15.3954,15.4086,15.2769,15.3691,460000.0
2010-05-20 10:30:00,23.35,23.38,23.31,23.31,342500.0,15.3756,15.3954,15.3493,15.3493,342500.0
2010-05-20 10:40:00,23.31,23.37,23.24,23.31,271100.0,15.3493,15.3888,15.3032,15.3493,271100.0
2010-05-20 10:50:00,23.31,23.4,23.31,23.31,251500.0,15.3493,15.4086,15.3493,15.3493,251500.0
2010-05-20 11:00:00,23.31,23.51,23.3,23.5,395700.0,15.3493,15.481,15.3427,15.4744,395700.0
2010-05-20 11:10:00,23.5,23.51,23.39,23.43,259100.0,15.4744,15.481,15.402,15.4283,259100.0
2010-05-20 11:20:00,23.43,23.5,23.36,23.5,332100.0,15.4283,15.4744,15.3822,15.4744,332100.0
2010-05-20 11:30:00,23.5,23.51,23.45,23.49,229300.0,15.4744,15.481,15.4415,15.4678,229300.0
2010-05-20 11:40:00,23.49,23.51,23.45,23.48,251200.0,15.4678,15.481,15.4415,15.4612,251200.0
2010-05-20 11:50:00,23.48,23.51,23.41,23.42,287900.0,15.4612,15.481,15.4151,15.4217,287900.0
2010-05-20 12:00:00,23.42,23.45,23.38,23.4,269800.0,15.4217,15.4415,15.3954,15.4086,269800.0
2010-05-20 12:10:00,23.4,23.43,23.31,23.34,249700.0,15.4086,15.4283,15.3493,15.3691,249700.0
2010-05-20 12:20:00,23.34,23.39,23.31,23.36,182000.0,15.3691,15.402,15.3493,15.3822,182000.0
2010-05-20 12:30:00,23.36,23.38,23.3,23.38,152500.0,15.3822,15.3954,15.3427,15.3954,152500.0
2010-05-20 12:40:00,23.38,23.39,23.31,23.31,220000.0,15.3954,15.402,15.3493,15.3493,220000.0
2010-05-20 12:50:00,23.3,23.31,23.14,23.14,301400.0,15.3427,15.3493,15.2374,15.2374,301400.0
2010-05-20 13:00:00,23.15,23.29,23.14,23.29,262800.0,15.2439,15.3361,15.2374,15.3361,262800.0
2010-05-20 13:10:00,23.28,23.39,23.27,23.39,265800.0,15.3295,15.402,15.323,15.402,265800.0
2010-05-20 13:20:00,23.39,23.64,23.38,23.63,727900.0,15.402,15.5666,15.3954,15.56,727900.0
2010-05-20 13:30:00,23.63,23.83,23.62,23.65,767100.0,15.56,15.6917,15.5534,15.5732,767100.0
2010-05-20 13:40:00,23.64,23.76,23.63,23.63,270500.0,15.5666,15.6456,15.56,15.56,270500.0
2010-05-20 13:50:00,23.63,23.65,23.53,23.58,196700.0,15.56,15.5732,15.4942,15.5271,196700.0
2010-05-20 14:00:00,23.57,23.6,23.41,23.53,231000.0,15.5205,15.5403,15.4151,15.4942,231000.0
2010-05-20 14:10:00,23.53,23.67,23.52,23.67,166900.0,15.4942,15.5864,15.4876,15.5864,166900.0
2010-05-20 14:20:00,23.67,23.74,23.59,23.63,196900.0,15.5864,15.6324,15.5337,15.56,196900.0
2010-05-20 14:30:00,23.62,23.75,23.57,23.73,286300.0,15.5534,15.639,15.5205,15.6259,286300.0
2010-05-20 14:40:00,23.73,23.81,23.67,23.76,430400.0,15.6259,15.6785,15.5864,15.6456,430400.0
2010-05-20 14:50:00,23.76,23.89,23.68,23.71,657800.0,15.6456,15.7312,15.5929,15.6127,657800.0
2010-05-20 15:00:00,23.71,23.75,23.57,23.65,289200.0,15.6127,15.639,15.5205,15.5732,289200.0
2010-05-20 15:10:00,23.65,23.67,23.58,23.62,287700.0,15.5732,15.5864,15.5271,15.5534,287700.0
2010-05-20 15:20:00,23.63,23.7,23.59,23.62,365200.0,15.56,15.6061,15.5337,15.5534,365200.0
2010-05-20 15:30:00,23.61,23.69,23.61,23.63,373500.0,15.5468,15.5995,15.5468,15.56,373500.0
2010-05-20 15:40:00,23.63,23.65,23.47,23.54,426500.0,15.56,15.5732,15.4547,15.5008,426500.0
2010-05-20 15:50:00,23.55,23.55,23.3,23.3,816700.0,15.5073,15.5073,15.3427,15.3427,816700.0
2010-05-21 09:30:00,22.65,23.07,22.56,23.07,900700.0,14.9147,15.1913,14.8554,15.1913,900700.0
2010-05-21 09:40:00,23.07,23.15,22.99,23.13,432600.0,15.1913,15.2439,15.1386,15.2308,432600.0
2010-05-21 09:50:00,23.13,23.25,23.12,23.16,379100.0,15.2308,15.3098,15.2242,15.2505,379100.0
2010-05-21 10:00:00,23.16,23.42,23.08,23.35,671400.0,15.2505,15.4217,15.1978,15.3756,671400.0
2010-05-21 10:10:00,23.35,23.41,23.24,23.28,398300.0,15.3756,15.4151,15.3032,15.3295,398300.0
2010-05-21 10:20:00,23.28,23.29,23.1,23.1,270200.0,15.3295,15.3361,15.211,15.211,270200.0
2010-05-21 10:30:00,23.1,23.24,23.07,23.23,312800.0,15.211,15.3032,15.1913,15.2966,312800.0
2010-05-21 10:40:00,23.23,23.28,23.08,23.09,277700.0,15.2966,15.3295,15.1978,15.2044,277700.0
2010-05-21 10:50:00,23.09,23.13,23.05,23.09,296700.0,15.2044,15.2308,15.1781,15.2044,296700.0
2010-05-21 11:00:00,23.09,23.19,23.09,23.19,359500.0,15.2044,15.2703,15.2044,15.2703,359500.0
2010-05-21 11:10:00,23.19,23.29,23.15,23.29,252000.0,15.2703,15.3361,15.2439,15.3361,252000.0
2010-05-21 11:20:00,23.28,23.41,23.25,23.41,381800.0,15.3295,15.4151,15.3098,15.4151,381800.0
2010-05-21 11:30:00,23.4,23.45,23.33,23.44,260300.0,15.4086,15.4415,15.3625,15.4349,260300.0
2010-05-21 11:40:00,23.45,23.5,23.4,23.42,298700.0,15.4415,15.4744,15.4086,15.4217,298700.0
2010-05-21 11:50:00,23.43,23.51,23.42,23.45,207400.0,15.4283,15.481,15.4217,15.4415,207400.0
2010-05-21 12:00:00,23.46,23.46,23.36,23.41,177000.0,15.4481,15.4481,15.3822,15.4151,177000.0
2010-05-21 12:10:00,23.4,23.46,23.37,23.45,106400.0,15.4086,15.4481,15.3888,15.4415,106400.0
2010-05-21 12:20:00,23.46,23.49,23.43,23.45,96400.0,15.4481,15.4678,15.4283,15.4415,96400.0
2010-05-21 12:30:00,23.45,23.48,23.38,23.45,113300.0,15.4415,15.4612,15.3954,15.4415,113300.0
2010-05-21 12:40:00,23.45,23.48,23.31,23.31,104700.0,15.4415,15.4612,15.3493,15.3493,104700.0
2010-05-21 12:50:00,23.31,23.39,23.3,23.36,95000.0,15.3493,15.402,15.3427,15.3822,95000.0
2010-05-21 13:00:00,23.37,23.37,23.27,23.3,132900.0,15.3888,15.3888,15.323,15.3427,132900.0
2010-05-21 13:10:00,23.3,23.37,23.3,23.32,147000.0,15.3427,15.3888,15.3427,15.3559,147000.0
2010-05-21 13:20:00,23.32,23.33,23.25,23.26,195700.0,15.3559,15.3625,15.3098,15.3164,195700.0
2010-05-21 13:30:00,23.27,23.35,23.25,23.34,175000.0,15.323,15.3756,15.3098,15.3691,175000.0
2010-05-21 13:40:00,23.34,23.38,23.32,23.36,151800.0,15.3691,15.3954,15.3559,15.3822,151800.0
2010-05-21 13:50:00,23.36,23.37,23.31,23.33,118300.0,15.3822,15.3888,15.3493,15.3625,118300.0
2010-05-21 14:00:00,23.34,23.37,23.25,23.25,148100.0,15.3691,15.3888,15.3098,15.3098,148100.0
2010-05-21 14:10:00,23.25,23.25,23.15,23.2,194200.0,15.3098,15.3098,15.2439,15.2769,194200.0
2010-05-21 14:20:00,23.2,23.25,23.15,23.23,249000.0,15.2769,15.3098,15.2439,15.2966,249000.0
2010-05-21 14:30:00,23.23,23.27,23.18,23.19,198100.0,15.2966,15.323,15.2637,15.2703,198100.0
2010-05-21 14:40:00,23.19,23.21,23.08,23.14,180200.0,15.2703,15.2835,15.1978,15.2374,180200.0
2010-05-21 14:50:00,23.14,23.16,23.05,23.12,247300.0,15.2374,15.2505,15.1781,15.2242,247300.0
2010-05-21 15:00:00,23.12,23.18,23.11,23.13,175700.0,15.2242,15.2637,15.2176,15.2308,175700.0
2010-05-21 15:10:00,23.12,23.15,23.02,23.05,370400.0,15.2242,15.2439,15.1583,15.1781,370400.0
2010-05-21 15:20:00,23.05,23.21,23.05,23.14,433600.0,15.1781,15.2835,15.1781,15.2374,433600.0
2010-05-21 15:30:00,23.14,23.15,23.08,23.12,335700.0,15.2374,15.2439,15.1978,15.2242,335700.0
2010-05-21 15:40:00,23.12,23.31,23.11,23.23,381300.0,15.2242,15.3493,15.2176,15.2966,381300.0
2010-05-21 15:50:00,23.23,23.5,23.23,23.5,734100.0,15.2966,15.4744,15.2966,15.4744,734100.0
2010-05-24 09:30:00,23.47,23.59,23.13,23.53,366100.0,15.4547,15.5337,15.2308,15.4942,366100.0
2010-05-24 09:40:00,23.53,23.53,23.31,23.38,229700.0,15.4942,15.4942,15.3493,15.3954,229700.0
2010-05-24 09:50:00,23.39,23.51,23.37,23.47,385300.0,15.402,15.481,15.3888,15.4547,385300.0
2010-05-24 10:00:00,23.48,23.56,23.41,23.51,307700.0,15.4612,15.5139,15.4151,15.481,307700.0
2010-05-24 10:10:00,23.51,23.59,23.49,23.59,162700.0,15.481,15.5337,15.4678,15.5337,162700.0
2010-05-24 10:20:00,23.58,23.59,23.52,23.57,216400.0,15.5271,15.5337,15.4876,15.5205,216400.0
2010-05-24 10:30:00,23.57,23.69,23.57,23.67,512000.0,15.5205,15.5995,15.5205,15.5864,512000.0
2010-05-24 10:40:00,23.67,23.68,23.58,23.58,270100.0,15.5864,15.5929,15.5271,15.5271,270100.0
2010-05-24 10:50:00,23.58,23.58,23.53,23.58,236700.0,15.5271,15.5271,15.4942,15.5271,236700.0
2010-05-24 11:00:00,23.58,23.66,23.57,23.65,243300.0,15.5271,15.5798,15.5205,15.5732,243300.0
2010-05-24 11:10:00,23.66,23.66,23.54,23.55,164000.0,15.5798,15.5798,15.5008,15.5073,164000.0
2010-05-24 11:20:00,23.54,23.6,23.51,23.53,135500.0,15.5008,15.5403,15.481,15.4942,135500.0
2010-05-24 11:30:00,23.53,23.6,23.52,23.59,91200.0,15.4942,15.5403,15.4876,15.5337,91200.0
2010-05-24 11:40:00,23.59,23.63,23.56,23.6,104200.0,15.5337,15.56,15.5139,15.5403,104200.0
2010-05-24 11:50:00,23.6,23.61,23.53,23.6,156200.0,15.5403,15.5468,15.4942,15.5403,156200.0
2010-05-24 12:00:00,23.6,23.64,23.58,23.64,85800.0,15.5403,15.5666,15.5271,15.5666,85800.0
2010-05-24 12:10:00,23.64,23.7,23.63,23.66,245900.0,15.5666,15.6061,15.56,15.5798,245900.0
2010-05-24 12:20:00,23.66,23.67,23.64,23.65,49400.0,15.5798,15.5864,15.5666,15.5732,49400.0
2010-05-24 12:30:00,23.65,23.68,23.62,23.63,52100.0,15.5732,15.5929,15.5534,15.56,52100.0
2010-05-24 12:40:00,23.63,23.63,23.61,23.63,52600.0,15.56,15.56,15.5468,15.56,52600.0
2010-05-24 12:50:00,23.63,23.65,23.62,23.64,89800.0,15.56,15.5732,15.5534,15.5666,89800.0
2010-05-24 13:00:00,23.64,23.65,23.61,23.61,79200.0,15.5666,15.5732,15.5468,15.5468,79200.0
2010-05-24 13:10:00,23.61,23.65,23.58,23.58,72300.0,15.5468,15.5732,15.5271,15.5271,72300.0
2010-05-24 13:20:00,23.58,23.6,23.56,23.57,108700.0,15.5271,15.5403,15.5139,15.5205,108700.0
2010-05-24 13:30:00,23.57,23.59,23.52,23.54,66300.0,15.5205,15.5337,15.4876,15.5008,66300.0
2010-05-24 13:40:00,23.53,23.58,23.52,23.53,90300.0,15.4942,15.5271,15.4876,15.4942,90300.0
2010-05-24 13:50:00,23.53,23.57,23.51,23.55,207700.0,15.4942,15.5205,15.481,15.5073,207700.0
2010-05-24 14:00:00,23.56,23.58,23.52,23.57,139200.0,15.5139,15.5271,15.4876,15.5205,139200.0
2010-05-24 14:10:00,23.57,23.62,23.57,23.6,54000.0,15.5205,15.5534,15.5205,15.5403,54000.0
2010-05-24 14:20:00,23.59,23.6,23.57,23.6,77600.0,15.5337,15.5403,15.5205,15.5403,77600.0
2010-05-24 14:30:00,23.61,23.61,23.57,23.58,99400.0,15.5468,15.5468,15.5205,15.5271,99400.0
2010-05-24 14:40:00,23.58,23.58,23.5,23.5,94500.0,15.5271,15.5271,15.4744,15.4744,94500.0
2010-05-24 14:50:00,23.5,23.57,23.49,23.55,93300.0,15.4744,15.5205,15.4678,15.5073,93300.0
2010-05-24 15:00:00,23.56,23.57,23.45,23.46,211600.0,15.5139,15.5205,15.4415,15.4481,211600.0
2010-05-24 15:10:00,23.45,23.51,23.45,23.49,58400.0,15.4415,15.481,15.4415,15.4678,58400.0
2010-05-24 15:20:00,23.49,23.53,23.49,23.52,93200.0,15.4678,15.4942,15.4678,15.4876,93200.0
2010-05-24 15:30:00,23.51,23.58,23.51,23.56,202200.0,15.481,15.5271,15.481,15.5139,202200.0
2010-05-24 15:40:00,23.57,23.6,23.47,23.49,263300.0,15.5205,15.5403,15.4547,15.4678,263300.0
2010-05-24 15:50:00,23.49,23.49,23.31,23.35,717200.0,15.4678,15.4678,15.3493,15.3756,717200.0
2010-05-25 09:30:00,22.75,22.91,22.7,22.7,369400.0,14.9805,15.0859,14.9476,14.9476,369400.0
2010-05-25 09:40:00,22.69,22.81,22.6,22.78,290300.0,14.941,15.0201,14.8818,15.0003,290300.0
2010-05-25 09:50:00,22.78,22.79,22.69,22.72,196800.0,15.0003,15.0069,14.941,14.9608,196800.0
2010-05-25 10:00:00,22.73,22.89,22.7,22.82,195500.0,14.9674,15.0727,14.9476,15.0266,195500.0
2010-05-25 10:10:00,22.82,22.96,22.79,22.89,172000.0,15.0266,15.1188,15.0069,15.0727,172000.0
2010-05-25 10:20:00,22.91,22.92,22.79,22.88,156300.0,15.0859,15.0925,15.0069,15.0662,156300.0
2010-05-25 10:30:00,22.87,22.92,22.85,22.85,156500.0,15.0596,15.0925,15.0464,15.0464,156500.0
2010-05-25 10:40:00,22.84,22.85,22.72,22.74,130700.0,15.0398,15.0464,14.9608,14.974,130700.0
2010-05-25 10:50:00,22.75,22.87,22.73,22.87,172400.0,14.9805,15.0596,14.9674,15.0596,172400.0
2010-05-25 11:00:00,22.88,22.98,22.85,22.93,176200.0,15.0662,15.132,15.0464,15.0991,176200.0
2010-05-25 11:10:00,22.94,22.94,22.85,22.87,142600.0,15.1057,15.1057,15.0464,15.0596,142600.0
2010-05-25 11:20:00,22.86,22.93,22.84,22.89,127400.0,15.053,15.0991,15.0398,15.0727,127400.0
2010-05-25 11:30:00,22.9,22.9,22.8,22.85,119600.0,15.0793,15.0793,15.0135,15.0464,119600.0
2010-05-25 11:40:00,22.85,22.87,22.77,22.79,233200.0,15.0464,15.0596,14.9937,15.0069,233200.0
2010-05-25 11:50:00,22.8,22.91,22.78,22.9,142600.0,15.0135,15.0859,15.0003,15.0793,142600.0
2010-05-25 12:00:00,22.9,22.97,22.87,22.93,188700.0,15.0793,15.1254,15.0596,15.0991,188700.0
2010-05-25 12:10:00,22.92,23.02,22.92,23.0,212300.0,15.0925,15.1583,15.0925,15.1452,212300.0
2010-05-25 12:20:00,23.0,23.07,22.98,22.98,403800.0,15.1452,15.1913,15.132,15.132,403800.0
2010-05-25 12:30:00,22.98,23.03,22.95,23.01,233100.0,15.132,15.1649,15.1122,15.1518,233100.0
2010-05-25 12:40:00,23.01,23.02,22.97,23.01,165500.0,15.1518,15.1583,15.1254,15.1518,165500.0
2010-05-25 12:50:00,23.0,23.05,23.0,23.03,149500.0,15.1452,15.1781,15.1452,15.1649,149500.0
2010-05-25 13:00:00,23.03,23.03,22.9,22.9,261100.0,15.1649,15.1649,15.0793,15.0793,261100.0
2010-05-25 13:10:00,22.89,22.91,22.87,22.91,109400.0,15.0727,15.0859,15.0596,15.0859,109400.0
2010-05-25 13:20:00,22.91,22.93,22.9,22.93,158500.0,15.0859,15.0991,15.0793,15.0991,158500.0
2010-05-25 13:30:00,22.93,22.93,22.86,22.87,100400.0,15.0991,15.0991,15.053,15.0596,100400.0
2010-05-25 13:40:00,22.86,22.9,22.83,22.9,89700.0,15.053,15.0793,15.0332,15.0793,89700.0
2010-05-25 13:50:00,22.9,22.96,22.89,22.9,119400.0,15.0793,15.1188,15.0727,15.0793,119400.0
2010-05-25 14:00:00,22.9,22.97,22.86,22.9,191900.0,15.0793,15.1254,15.053,15.0793,191900.0
2010-05-25 14:10:00,22.9,22.99,22.9,22.99,167200.0,15.0793,15.1386,15.0793,15.1386,167200.0
2010-05-25 14:20:00,22.99,23.07,22.96,23.04,161400.0,15.1386,15.1913,15.1188,15.1715,161400.0
2010-05-25 14:30:00,23.03,23.06,22.96,22.99,100700.0,15.1649,15.1847,15.1188,15.1386,100700.0
2010-05-25 14:40:00,22.98,23.15,22.97,23.15,138500.0,15.132,15.2439,15.1254,15.2439,138500.0
2010-05-25 14:50:00,23.15,23.15,23.04,23.04,208300.0,15.2439,15.2439,15.1715,15.1715,208300.0
2010-05-25 15:00:00,23.05,23.16,23.05,23.14,153900.0,15.1781,15.2505,15.1781,15.2374,153900.0
2010-05-25 15:10:00,23.14,23.15,23.03,23.06,129200.0,15.2374,15.2439,15.1649,15.1847,129200.0
2010-05-25 15:20:00,23.06,23.23,23.06,23.2,287900.0,15.1847,15.2966,15.1847,15.2769,287900.0
2010-05-25 15:30:00,23.19,23.27,23.15,23.15,299000.0,15.2703,15.323,15.2439,15.2439,299000.0
2010-05-25 15:40:00,23.15,23.25,23.13,23.25,262100.0,15.2439,15.3098,15.2308,15.3098,262100.0
2010-05-25 15:50:00,23.25,23.3,23.15,23.3,589600.0,15.3098,15.3427,15.2439,15.3427,589600.0
2010-05-26 09:30:00,23.56,23.73,23.46,23.73,292300.0,15.5139,15.6259,15.4481,15.6259,292300.0
2010-05-26 09:40:00,23.74,23.74,23.6,23.62,265400.0,15.6324,15.6324,15.5403,15.5534,265400.0
2010-05-26 09:50:00,23.61,23.69,23.6,23.64,190000.0,15.5468,15.5995,15.5403,15.5666,190000.0
2010-05-26 10:00:00,23.65,23.72,23.63,23.63,288300.0,15.5732,15.6193,15.56,15.56,288300.0
2010-05-26 10:10:00,23.63,23.67,23.6,23.65,137400.0,15.56,15.5864,15.5403,15.5732,137400.0
2010-05-26 10:20:00,23.65,23.65,23.57,23.57,119200.0,15.5732,15.5732,15.5205,15.5205,119200.0
2010-05-26 10:30:00,23.58,23.66,23.49,23.65,159200.0,15.5271,15.5798,15.4678,15.5732,159200.0
2010-05-26 10:40:00,23.64,23.64,23.52,23.54,144600.0,15.5666,15.5666,15.4876,15.5008,144600.0
2010-05-26 10:50:00,23.54,23.55,23.46,23.5,260300.0,15.5008,15.5073,15.4481,15.4744,260300.0
2010-05-26 11:00:00,23.5,23.52,23.43,23.52,106500.0,15.4744,15.4876,15.4283,15.4876,106500.0
2010-05-26 11:10:00,23.52,23.58,23.52,23.56,114800.0,15.4876,15.5271,15.4876,15.5139,114800.0
2010-05-26 11:20:00,23.56,23.58,23.46,23.47,122600.0,15.5139,15.5271,15.4481,15.4547,122600.0
2010-05-26 11:30:00,23.47,23.53,23.46,23.48,128500.0,15.4547,15.4942,15.4481,15.4612,128500.0
2010-05-26 11:40:00,23.48,23.52,23.37,23.4,171300.0,15.4612,15.4876,15.3888,15.4086,171300.0
2010-05-26 11:50:00,23.4,23.42,23.35,23.4,182600.0,15.4086,15.4217,15.3756,15.4086,182600.0
2010-05-26 12:00:00,23.41,23.47,23.41,23.47,103800.0,15.4151,15.4547,15.4151,15.4547,103800.0
2010-05-26 12:10:00,23.47,23.47,23.45,23.47,89300.0,15.4547,15.4547,15.4415,15.4547,89300.0
2010-05-26 12:20:00,23.47,23.51,23.4,23.41,63300.0,15.4547,15.481,15.4086,15.4151,63300.0
2010-05-26 12:30:00,23.41,23.44,23.38,23.44,73800.0,15.4151,15.4349,15.3954,15.4349,73800.0
2010-05-26 12:40:00,23.43,23.43,23.35,23.36,124300.0,15.4283,15.4283,15.3756,15.3822,124300.0
2010-05-26 12:50:00,23.35,23.4,23.32,23.37,189900.0,15.3756,15.4086,15.3559,15.3888,189900.0
2010-05-26 13:00:00,23.38,23.39,23.35,23.36,96600.0,15.3954,15.402,15.3756,15.3822,96600.0
2010-05-26 13:10:00,23.36,23.37,23.32,23.32,82900.0,15.3822,15.3888,15.3559,15.3559,82900.0
2010-05-26 13:20:00,23.32,23.37,23.32,23.36,280500.0,15.3559,15.3888,15.3559,15.3822,280500.0
2010-05-26 13:30:00,23.35,23.42,23.34,23.42,75500.0,15.3756,15.4217,15.3691,15.4217,75500.0
2010-05-26 13:40:00,23.42,23.44,23.41,23.42,70400.0,15.4217,15.4349,15.4151,15.4217,70400.0
2010-05-26 13:50:00,23.43,23.43,23.39,23.41,64800.0,15.4283,15.4283,15.402,15.4151,64800.0
2010-05-26 14:00:00,23.41,23.41,23.33,23.35,175300.0,15.4151,15.4151,15.3625,15.3756,175300.0
2010-05-26 14:10:00,23.34,23.34,23.24,23.28,188200.0,15.3691,15.3691,15.3032,15.3295,188200.0
2010-05-26 14:20:00,23.29,23.3,23.19,23.25,243300.0,15.3361,15.3427,15.2703,15.3098,243300.0
2010-05-26 14:30:00,23.24,23.25,23.07,23.15,400500.0,15.3032,15.3098,15.1913,15.2439,400500.0
2010-05-26 14:40:00,23.15,23.18,23.08,23.09,196100.0,15.2439,15.2637,15.1978,15.2044,196100.0
2010-05-26 14:50:00,23.09,23.12,23.03,23.12,239600.0,15.2044,15.2242,15.1649,15.2242,239600.0
2010-05-26 15:00:00,23.12,23.18,23.12,23.13,175400.0,15.2242,15.2637,15.2242,15.2308,175400.0
2010-05-26 15:10:00,23.12,23.21,23.09,23.1,203600.0,15.2242,15.2835,15.2044,15.211,203600.0
2010-05-26 15:20:00,23.1,23.13,22.87,22.95,371100.0,15.211,15.2308,15.0596,15.1122,371100.0
2010-05-26 15:30:00,22.94,23.0,22.85,23.0,721000.0,15.1057,15.1452,15.0464,15.1452,721000.0
2010-05-26 15:40:00,23.01,23.08,22.9,22.95,516300.0,15.1518,15.1978,15.0793,15.1122,516300.0
2010-05-26 15:50:00,22.95,23.01,22.88,22.88,792900.0,15.1122,15.1518,15.0662,15.0662,792900.0
2010-05-27 09:30:00,23.38,23.46,23.18,23.18,213300.0,15.3954,15.4481,15.2637,15.2637,213300.0
2010-05-27 09:40:00,23.19,23.3,23.14,23.14,277900.0,15.2703,15.3427,15.2374,15.2374,277900.0
2010-05-27 09:50:00,23.13,23.17,23.03,23.11,304000.0,15.2308,15.2571,15.1649,15.2176,304000.0
2010-05-27 10:00:00,23.11,23.16,23.07,23.07,301400.0,15.2176,15.2505,15.1913,15.1913,301400.0
2010-05-27 10:10:00,23.08,23.21,23.08,23.19,135500.0,15.1978,15.2835,15.1978,15.2703,135500.0
2010-05-27 10:20:00,23.19,23.28,23.17,23.28,162200.0,15.2703,15.3295,15.2571,15.3295,162200.0
2010-05-27 10:30:00,23.29,23.32,23.19,23.19,239000.0,15.3361,15.3559,15.2703,15.2703,239000.0
2010-05-27 10:40:00,23.2,23.25,23.18,23.25,77400.0,15.2769,15.3098,15.2637,15.3098,77400.0
2010-05-27 10:50:00,23.26,23.32,23.26,23.3,162100.0,15.3164,15.3559,15.3164,15.3427,162100.0
2010-05-27 11:00:00,23.3,23.35,23.29,23.31,134200.0,15.3427,15.3756,15.3361,15.3493,134200.0
2010-05-27 11:10:00,23.31,23.31,23.21,23.25,77500.0,15.3493,15.3493,15.2835,15.3098,77500.0
2010-05-27 11:20:00,23.25,23.32,23.25,23.32,110900.0,15.3098,15.3559,15.3098,15.3559,110900.0
2010-05-27 11:30:00,23.32,23.32,23.26,23.26,130000.0,15.3559,15.3559,15.3164,15.3164,130000.0
2010-05-27 11:40:00,23.25,23.3,23.24,23.29,56800.0,15.3098,15.3427,15.3032,15.3361,56800.0
2010-05-27 11:50:00,23.3,23.4,23.3,23.4,128200.0,15.3427,15.4086,15.3427,15.4086,128200.0
2010-05-27 12:00:00,23.4,23.4,23.33,23.36,121000.0,15.4086,15.4086,15.3625,15.3822,121000.0
2010-05-27 12:10:00,23.37,23.4,23.35,23.4,80600.0,15.3888,15.4086,15.3756,15.4086,80600.0
2010-05-27 12:20:00,23.4,23.4,23.35,23.38,98200.0,15.4086,15.4086,15.3756,15.3954,98200.0
2010-05-27 12:30:00,23.38,23.38,23.33,23.35,85300.0,15.3954,15.3954,15.3625,15.3756,85300.0
2010-05-27 12:40:00,23.35,23.36,23.31,23.34,51200.0,15.3756,15.3822,15.3493,15.3691,51200.0
2010-05-27 12:50:00,23.34,23.38,23.32,23.35,55300.0,15.3691,15.3954,15.3559,15.3756,55300.0
2010-05-27 13:00:00,23.34,23.37,23.32,23.36,90600.0,15.3691,15.3888,15.3559,15.3822,90600.0
2010-05-27 13:10:00,23.35,23.44,23.34,23.44,88500.0,15.3756,15.4349,15.3691,15.4349,88500.0
2010-05-27 13:20:00,23.44,23.45,23.42,23.43,269500.0,15.4349,15.4415,15.4217,15.4283,269500.0
2010-05-27 13:30:00,23.42,23.45,23.39,23.44,272100.0,15.4217,15.4415,15.402,15.4349,272100.0
2010-05-27 13:40:00,23.44,23.44,23.38,23.4,59500.0,15.4349,15.4349,15.3954,15.4086,59500.0
2010-05-27 13:50:00,23.4,23.5,23.4,23.5,185100.0,15.4086,15.4744,15.4086,15.4744,185100.0
2010-05-27 14:00:00,23.5,23.57,23.49,23.57,125000.0,15.4744,15.5205,15.4678,15.5205,125000.0
2010-05-27 14:10:00,23.56,23.6,23.55,23.56,99800.0,15.5139,15.5403,15.5073,15.5139,99800.0
2010-05-27 14:20:00,23.56,23.63,23.56,23.58,214600.0,15.5139,15.56,15.5139,15.5271,214600.0
2010-05-27 14:30:00,23.58,23.58,23.55,23.56,82700.0,15.5271,15.5271,15.5073,15.5139,82700.0
2010-05-27 14:40:00,23.56,23.59,23.54,23.58,125800.0,15.5139,15.5337,15.5008,15.5271,125800.0
2010-05-27 14:50:00,23.58,23.58,23.5,23.52,150200.0,15.5271,15.5271,15.4744,15.4876,150200.0
2010-05-27 15:00:00,23.51,23.55,23.5,23.53,106200.0,15.481,15.5073,15.4744,15.4942,106200.0
2010-05-27 15:10:00,23.53,23.58,23.52,23.52,169000.0,15.4942,15.5271,15.4876,15.4876,169000.0
2010-05-27 15:20:00,23.52,23.53,23.46,23.49,166700.0,15.4876,15.4942,15.4481,15.4678,166700.0
2010-05-27 15:30:00,23.49,23.57,23.48,23.54,255000.0,15.4678,15.5205,15.4612,15.5008,255000.0
2010-05-27 15:40:00,23.54,23.58,23.52,23.56,249800.0,15.5008,15.5271,15.4876,15.5139,249800.0
2010-05-27 15:50:00,23.55,23.68,23.51,23.65,1012300.0,15.5073,15.5929,15.481,15.5732,1012300.0
2010-05-28 09:30:00,23.52,23.56,23.38,23.46,157200.0,15.4876,15.5139,15.3954,15.4481,157200.0
2010-05-28 09:40:00,23.46,23.46,23.22,23.34,321000.0,15.4481,15.4481,15.29,15.3691,321000.0
2010-05-28 09:50:00,23.33,23.34,23.18,23.28,214700.0,15.3625,15.3691,15.2637,15.3295,214700.0
2010-05-28 10:00:00,23.28,23.44,23.28,23.4,196000.0,15.3295,15.4349,15.3295,15.4086,196000.0
2010-05-28 10:10:00,23.4,23.44,23.38,23.4,137000.0,15.4086,15.4349,15.3954,15.4086,137000.0
2010-05-28 10:20:00,23.4,23.41,23.32,23.34,156800.0,15.4086,15.4151,15.3559,15.3691,156800.0
2010-05-28 10:30:00,23.35,23.43,23.32,23.38,63800.0,15.3756,15.4283,15.3559,15.3954,63800.0
2010-05-28 10:40:00,23.39,23.4,23.26,23.26,112400.0,15.402,15.4086,15.3164,15.3164,112400.0
2010-05-28 10:50:00,23.27,23.34,23.27,23.33,159700.0,15.323,15.3691,15.323,15.3625,159700.0
2010-05-28 11:00:00,23.33,23.38,23.27,23.27,126100.0,15.3625,15.3954,15.323,15.323,126100.0
2010-05-28 11:10:00,23.28,23.3,23.19,23.21,119400.0,15.3295,15.3427,15.2703,15.2835,119400.0
2010-05-28 11:20:00,23.21,23.26,23.21,23.26,80200.0,15.2835,15.3164,15.2835,15.3164,80200.0
2010-05-28 11:30:00,23.27,23.28,23.22,23.22,82900.0,15.323,15.3295,15.29,15.29,82900.0
2010-05-28 11:40:00,23.22,23.32,23.22,23.32,82300.0,15.29,15.3559,15.29,15.3559,82300.0
2010-05-28 11:50:00,23.31,23.32,23.2,23.24,163700.0,15.3493,15.3559,15.2769,15.3032,163700.0
2010-05-28 12:00:00,23.24,23.27,23.21,23.22,176100.0,15.3032,15.323,15.2835,15.29,176100.0
2010-05-28 12:10:00,23.23,23.29,23.23,23.28,57700.0,15.2966,15.3361,15.2966,15.3295,57700.0
2010-05-28 12:20:00,23.29,23.33,23.29,23.31,55300.0,15.3361,15.3625,15.3361,15.3493,55300.0
2010-05-28 12:30:00,23.32,23.32,23.09,23.11,255900.0,15.3559,15.3559,15.2044,15.2176,255900.0
2010-05-28 12:40:00,23.11,23.19,23.0,23.09,443800.0,15.2176,15.2703,15.1452,15.2044,443800.0
2010-05-28 12:50:00,23.09,23.18,23.09,23.15,206400.0,15.2044,15.2637,15.2044,15.2439,206400.0
2010-05-28 13:00:00,23.16,23.19,23.11,23.12,87500.0,15.2505,15.2703,15.2176,15.2242,87500.0
2010-05-28 13:10:00,23.12,23.16,23.1,23.15,139700.0,15.2242,15.2505,15.211,15.2439,139700.0
2010-05-28 13:20:00,23.15,23.17,23.13,23.14,105200.0,15.2439,15.2571,15.2308,15.2374,105200.0
2010-05-28 13:30:00,23.14,23.16,23.11,23.13,103100.0,15.2374,15.2505,15.2176,15.2308,103100.0
2010-05-28 13:40:00,23.14,23.14,23.07,23.1,112700.0,15.2374,15.2374,15.1913,15.211,112700.0
2010-05-28 13:50:00,23.09,23.15,23.07,23.09,122400.0,15.2044,15.2439,15.1913,15.2044,122400.0
2010-05-28 14:00:00,23.08,23.09,23.01,23.07,193600.0,15.1978,15.2044,15.1518,15.1913,193600.0
2010-05-28 14:10:00,23.07,23.16,23.04,23.15,177300.0,15.1913,15.2505,15.1715,15.2439,177300.0
2010-05-28 14:20:00,23.15,23.16,23.1,23.16,102700.0,15.2439,15.2505,15.211,15.2505,102700.0
2010-05-28 14:30:00,23.16,23.17,23.13,23.15,131200.0,15.2505,15.2571,15.2308,15.2439,131200.0
2010-05-28 14:40:00,23.16,23.28,23.16,23.22,281200.0,15.2505,15.3295,15.2505,15.29,281200.0
2010-05-28 14:50:00,23.23,23.29,23.18,23.19,212300.0,15.2966,15.3361,15.2637,15.2703,212300.0
2010-05-28 15:00:00,23.19,23.24,23.17,23.19,69400.0,15.2703,15.3032,15.2571,15.2703,69400.0
2010-05-28 15:10:00,23.19,23.25,23.18,23.24,188500.0,15.2703,15.3098,15.2637,15.3032,188500.0
2010-05-28 15:20:00,23.24,23.28,23.23,23.27,218000.0,15.3032,15.3295,15.2966,15.323,218000.0
2010-05-28 15:30:00,23.27,23.31,23.25,23.26,327200.0,15.323,15.3493,15.3098,15.3164,327200.0
2010-05-28 15:40:00,23.26,23.34,23.15,23.26,534700.0,15.3164,15.3691,15.2439,15.3164,534700.0
2010-05-28 15:50:00,23.25,23.31,23.1,23.14,506400.0,15.3098,15.3493,15.211,15.2374,506400.0
2010-06-01 09:30:00,22.95,23.03,22.92,23.02,363300.0,15.1122,15.1649,15.0925,15.1583,363300.0
2010-06-01 09:40:00,23.03,23.09,22.98,23.09,277200.0,15.1649,15.2044,15.132,15.2044,277200.0
2010-06-01 09:50:00,23.1,23.15,23.06,23.07,179100.0,15.211,15.2439,15.1847,15.1913,179100.0
2010-06-01 10:00:00,23.07,23.21,23.07,23.18,211300.0,15.1913,15.2835,15.1913,15.2637,211300.0
2010-06-01 10:10:00,23.18,23.28,23.15,23.28,218600.0,15.2637,15.3295,15.2439,15.3295,218600.0
2010-06-01 10:20:00,23.29,23.42,23.29,23.37,416200.0,15.3361,15.4217,15.3361,15.3888,416200.0
2010-06-01 10:30:00,23.38,23.43,23.3,23.31,185600.0,15.3954,15.4283,15.3427,15.3493,185600.0
2010-06-01 10:40:00,23.31,23.31,23.27,23.27,93600.0,15.3493,15.3493,15.323,15.323,93600.0
2010-06-01 10:50:00,23.28,23.3,23.26,23.27,58500.0,15.3295,15.3427,15.3164,15.323,58500.0
2010-06-01 11:00:00,23.27,23.27,23.23,23.23,92000.0,15.323,15.323,15.2966,15.2966,92000.0
2010-06-01 11:10:00,23.23,23.24,23.17,23.19,83300.0,15.2966,15.3032,15.2571,15.2703,83300.0
2010-06-01 11:20:00,23.18,23.29,23.18,23.28,78500.0,15.2637,15.3361,15.2637,15.3295,78500.0
2010-06-01 11:30:00,23.27,23.27,23.21,23.26,71500.0,15.323,15.323,15.2835,15.3164,71500.0
2010-06-01 11:40:00,23.26,23.26,23.16,23.19,52800.0,15.3164,15.3164,15.2505,15.2703,52800.0
2010-06-01 11:50:00,23.19,23.21,23.15,23.18,130200.0,15.2703,15.2835,15.2439,15.2637,130200.0
2010-06-01 12:00:00,23.18,23.26,23.17,23.24,58600.0,15.2637,15.3164,15.2571,15.3032,58600.0
2010-06-01 12:10:00,23.23,23.28,23.23,23.27,69600.0,15.2966,15.3295,15.2966,15.323,69600.0
2010-06-01 12:20:00,23.27,23.3,23.26,23.3,65900.0,15.323,15.3427,15.3164,15.3427,65900.0
2010-06-01 12:30:00,23.3,23.35,23.3,23.35,74400.0,15.3427,15.3756,15.3427,15.3756,74400.0
2010-06-01 12:40:00,23.36,23.37,23.32,23.34,74800.0,15.3822,15.3888,15.3559,15.3691,74800.0
2010-06-01 12:50:00,23.35,23.35,23.3,23.3,52600.0,15.3756,15.3756,15.3427,15.3427,52600.0
2010-06-01 13:00:00,23.31,23.37,23.31,23.36,80800.0,15.3493,15.3888,15.3493,15.3822,80800.0
2010-06-01 13:10:00,23.36,23.46,23.36,23.45,128600.0,15.3822,15.4481,15.3822,15.4415,128600.0
2010-06-01 13:20:00,23.45,23.47,23.44,23.45,85100.0,15.4415,15.4547,15.4349,15.4415,85100.0
2010-06-01 13:30:00,23.46,23.47,23.43,23.47,145300.0,15.4481,15.4547,15.4283,15.4547,145300.0
2010-06-01 13:40:00,23.47,23.48,23.43,23.45,62000.0,15.4547,15.4612,15.4283,15.4415,62000.0
2010-06-01 13:50:00,23.45,23.46,23.37,23.37,142000.0,15.4415,15.4481,15.3888,15.3888,142000.0
2010-06-01 14:00:00,23.36,23.39,23.26,23.27,466000.0,15.3822,15.402,15.3164,15.323,466000.0
2010-06-01 14:10:00,23.27,23.36,23.27,23.32,239200.0,15.323,15.3822,15.323,15.3559,239200.0
2010-06-01 14:20:00,23.33,23.4,23.32,23.39,300900.0,15.3625,15.4086,15.3559,15.402,300900.0
2010-06-01 14:30:00,23.4,23.43,23.4,23.43,94700.0,15.4086,15.4283,15.4086,15.4283,94700.0
2010-06-01 14:40:00,23.42,23.47,23.41,23.45,202100.0,15.4217,15.4547,15.4151,15.4415,202100.0
2010-06-01 14:50:00,23.44,23.44,23.32,23.36,135500.0,15.4349,15.4349,15.3559,15.3822,135500.0
2010-06-01 15:00:00,23.36,23.37,23.28,23.28,156800.0,15.3822,15.3888,15.3295,15.3295,156800.0
2010-06-01 15:10:00,23.29,23.32,23.23,23.23,123000.0,15.3361,15.3559,15.2966,15.2966,123000.0
2010-06-01 15:20:00,23.23,23.25,23.13,23.21,384700.0,15.2966,15.3098,15.2308,15.2835,384700.0
2010-06-01 15:30:00,23.22,23.3,23.2,23.25,158300.0,15.29,15.3427,15.2769,15.3098,158300.0
2010-06-01 15:40:00,23.26,23.27,23.11,23.12,404600.0,15.3164,15.323,15.2176,15.2242,404600.0
2010-06-01 15:50:00,23.12,23.13,22.94,23.0,570300.0,15.2242,15.2308,15.1057,15.1452,570300.0
2010-06-02 09:30:00,23.08,23.09,22.81,22.84,581800.0,15.1978,15.2044,15.0201,15.0398,581800.0
2010-06-02 09:40:00,22.83,22.87,22.81,22.82,236800.0,15.0332,15.0596,15.0201,15.0266,236800.0
2010-06-02 09:50:00,22.82,22.88,22.75,22.87,205400.0,15.0266,15.0662,14.9805,15.0596,205400.0
2010-06-02 10:00:00,22.87,22.97,22.84,22.94,221400.0,15.0596,15.1254,15.0398,15.1057,221400.0
2010-06-02 10:10:00,22.95,22.98,22.91,22.98,235200.0,15.1122,15.132,15.0859,15.132,235200.0
2010-06-02 10:20:00,22.98,23.06,22.98,22.98,166300.0,15.132,15.1847,15.132,15.132,166300.0
2010-06-02 10:30:00,22.98,23.05,22.98,23.04,59500.0,15.132,15.1781,15.132,15.1715,59500.0
2010-06-02 10:40:00,23.03,23.09,23.01,23.04,153100.0,15.1649,15.2044,15.1518,15.1715,153100.0
2010-06-02 10:50:00,23.05,23.08,23.01,23.08,113300.0,15.1781,15.1978,15.1518,15.1978,113300.0
2010-06-02 11:00:00,23.08,23.11,23.07,23.1,119500.0,15.1978,15.2176,15.1913,15.211,119500.0
2010-06-02 11:10:00,23.1,23.15,23.09,23.1,134300.0,15.211,15.2439,15.2044,15.211,134300.0
2010-06-02 11:20:00,23.11,23.15,23.1,23.12,111500.0,15.2176,15.2439,15.211,15.2242,111500.0
2010-06-02 11:30:00,23.12,23.18,23.11,23.17,72300.0,15.2242,15.2637,15.2176,15.2571,72300.0
2010-06-02 11:40:00,23.17,23.25,23.16,23.23,147400.0,15.2571,15.3098,15.2505,15.2966,147400.0
2010-06-02 11:50:00,23.24,23.25,23.16,23.17,77400.0,15.3032,15.3098,15.2505,15.2571,77400.0
2010-06-02 12:00:00,23.17,23.25,23.17,23.22,161200.0,15.2571,15.3098,15.2571,15.29,161200.0
2010-06-02 12:10:00,23.21,23.21,23.17,23.17,25300.0,15.2835,15.2835,15.2571,15.2571,25300.0
2010-06-02 12:20:00,23.16,23.18,23.13,23.18,86000.0,15.2505,15.2637,15.2308,15.2637,86000.0
2010-06-02 12:30:00,23.18,23.19,23.16,23.16,50900.0,15.2637,15.2703,15.2505,15.2505,50900.0
2010-06-02 12:40:00,23.17,23.23,23.17,23.23,40000.0,15.2571,15.2966,15.2571,15.2966,40000.0
2010-06-02 12:50:00,23.23,23.23,23.18,23.2,129400.0,15.2966,15.2966,15.2637,15.2769,129400.0
2010-06-02 13:00:00,23.2,23.23,23.18,23.2,281700.0,15.2769,15.2966,15.2637,15.2769,281700.0
2010-06-02 13:10:00,23.2,23.22,23.17,23.19,192400.0,15.2769,15.29,15.2571,15.2703,192400.0
2010-06-02 13:20:00,23.19,23.23,23.18,23.21,91900.0,15.2703,15.2966,15.2637,15.2835,91900.0
2010-06-02 13:30:00,23.21,23.22,23.2,23.21,39000.0,15.2835,15.29,15.2769,15.2835,39000.0
2010-06-02 13:40:00,23.21,23.22,23.17,23.17,26800.0,15.2835,15.29,15.2571,15.2571,26800.0
2010-06-02 13:50:00,23.16,23.18,23.14,23.14,38100.0,15.2505,15.2637,15.2374,15.2374,38100.0
2010-06-02 14:00:00,23.14,23.14,23.09,23.11,95300.0,15.2374,15.2374,15.2044,15.2176,95300.0
2010-06-02 14:10:00,23.1,23.1,23.05,23.05,113500.0,15.211,15.211,15.1781,15.1781,113500.0
2010-06-02 14:20:00,23.04,23.07,23.01,23.03,182800.0,15.1715,15.1913,15.1518,15.1649,182800.0
2010-06-02 14:30:00,23.03,23.08,23.03,23.08,78500.0,15.1649,15.1978,15.1649,15.1978,78500.0
2010-06-02 14:40:00,23.08,23.19,23.08,23.19,154900.0,15.1978,15.2703,15.1978,15.2703,154900.0
2010-06-02 14:50:00,23.19,23.24,23.19,23.21,201300.0,15.2703,15.3032,15.2703,15.2835,201300.0
2010-06-02 15:00:00,23.22,23.29,23.22,23.25,120000.0,15.29,15.3361,15.29,15.3098,120000.0
2010-06-02 15:10:00,23.25,23.29,23.24,23.25,132200.0,15.3098,15.3361,15.3032,15.3098,132200.0
2010-06-02 15:20:00,23.25,23.27,23.22,23.27,107700.0,15.3098,15.323,15.29,15.323,107700.0
2010-06-02 15:30:00,23.27,23.31,23.23,23.25,210500.0,15.323,15.3493,15.2966,15.3098,210500.0
2010-06-02 15:40:00,23.25,23.26,23.2,23.22,202000.0,15.3098,15.3164,15.2769,15.29,202000.0
2010-06-02 15:50:00,23.22,23.37,23.22,23.34,456700.0,15.29,15.3888,15.29,15.3691,456700.0
2010-06-03 09:30:00,23.49,23.53,23.36,23.5,216400.0,15.4678,15.4942,15.3822,15.4744,216400.0
2010-06-03 09:40:00,23.5,23.59,23.49,23.57,267500.0,15.4744,15.5337,15.4678,15.5205,267500.0
2010-06-03 09:50:00,23.57,23.61,23.56,23.57,160800.0,15.5205,15.5468,15.5139,15.5205,160800.0
2010-06-03 10:00:00,23.56,23.57,23.48,23.57,172900.0,15.5139,15.5205,15.4612,15.5205,172900.0
2010-06-03 10:10:00,23.58,23.6,23.54,23.55,197400.0,15.5271,15.5403,15.5008,15.5073,197400.0
2010-06-03 10:20:00,23.56,23.61,23.52,23.56,225700.0,15.5139,15.5468,15.4876,15.5139,225700.0
2010-06-03 10:30:00,23.55,23.59,23.46,23.49,146800.0,15.5073,15.5337,15.4481,15.4678,146800.0
2010-06-03 10:40:00,23.49,23.57,23.49,23.56,90700.0,15.4678,15.5205,15.4678,15.5139,90700.0
2010-06-03 10:50:00,23.57,23.58,23.53,23.55,52800.0,15.5205,15.5271,15.4942,15.5073,52800.0
2010-06-03 11:00:00,23.55,23.6,23.55,23.57,114400.0,15.5073,15.5403,15.5073,15.5205,114400.0
2010-06-03 11:10:00,23.58,23.59,23.55,23.55,74700.0,15.5271,15.5337,15.5073,15.5073,74700.0
2010-06-03 11:20:00,23.55,23.58,23.54,23.55,63800.0,15.5073,15.5271,15.5008,15.5073,63800.0
2010-06-03 11:30:00,23.55,23.58,23.53,23.55,111000.0,15.5073,15.5271,15.4942,15.5073,111000.0
2010-06-03 11:40:00,23.56,23.66,23.55,23.63,108800.0,15.5139,15.5798,15.5073,15.56,108800.0
2010-06-03 11:50:00,23.63,23.65,23.56,23.56,78600.0,15.56,15.5732,15.5139,15.5139,78600.0
2010-06-03 12:00:00,23.56,23.57,23.43,23.45,245600.0,15.5139,15.5205,15.4283,15.4415,245600.0
2010-06-03 12:10:00,23.45,23.46,23.41,23.45,130500.0,15.4415,15.4481,15.4151,15.4415,130500.0
2010-06-03 12:20:00,23.44,23.44,23.28,23.35,177700.0,15.4349,15.4349,15.3295,15.3756,177700.0
2010-06-03 12:30:00,23.35,23.39,23.32,23.38,63500.0,15.3756,15.402,15.3559,15.3954,63500.0
2010-06-03 12:40:00,23.39,23.4,23.37,23.38,117300.0,15.402,15.4086,15.3888,15.3954,117300.0
2010-06-03 12:50:00,23.38,23.39,23.32,23.36,62800.0,15.3954,15.402,15.3559,15.3822,62800.0
2010-06-03 13:00:00,23.37,23.43,23.37,23.43,74800.0,15.3888,15.4283,15.3888,15.4283,74800.0
2010-06-03 13:10:00,23.43,23.44,23.41,23.42,46900.0,15.4283,15.4349,15.4151,15.4217,46900.0
2010-06-03 13:20:00,23.42,23.44,23.39,23.41,37600.0,15.4217,15.4349,15.402,15.4151,37600.0
2010-06-03 13:30:00,23.42,23.47,23.42,23.46,107900.0,15.4217,15.4547,15.4217,15.4481,107900.0
2010-06-03 13:40:00,23.47,23.53,23.47,23.52,77300.0,15.4547,15.4942,15.4547,15.4876,77300.0
2010-06-03 13:50:00,23.53,23.54,23.5,23.52,95900.0,15.4942,15.5008,15.4744,15.4876,95900.0
2010-06-03 14:00:00,23.52,23.57,23.51,23.57,131100.0,15.4876,15.5205,15.481,15.5205,131100.0
2010-06-03 14:10:00,23.56,23.6,23.52,23.53,102100.0,15.5139,15.5403,15.4876,15.4942,102100.0
2010-06-03 14:20:00,23.53,23.58,23.5,23.5,131700.0,15.4942,15.5271,15.4744,15.4744,131700.0
2010-06-03 14:30:00,23.5,23.59,23.49,23.57,113400.0,15.4744,15.5337,15.4678,15.5205,113400.0
2010-06-03 14:40:00,23.57,23.63,23.57,23.6,144800.0,15.5205,15.56,15.5205,15.5403,144800.0
2010-06-03 14:50:00,23.6,23.67,23.6,23.65,167000.0,15.5403,15.5864,15.5403,15.5732,167000.0
2010-06-03 15:00:00,23.65,23.69,23.65,23.69,87700.0,15.5732,15.5995,15.5732,15.5995,87700.0
2010-06-03 15:10:00,23.69,23.69,23.6,23.64,127600.0,15.5995,15.5995,15.5403,15.5666,127600.0
2010-06-03 15:20:00,23.65,23.74,23.65,23.74,175800.0,15.5732,15.6324,15.5732,15.6324,175800.0
2010-06-03 15:30:00,23.73,23.75,23.67,23.73,556500.0,15.6259,15.639,15.5864,15.6259,556500.0
2010-06-03 15:40:00,23.74,23.76,23.67,23.67,730000.0,15.6324,15.6456,15.5864,15.5864,730000.0
2010-06-03 15:50:00,23.66,23.75,23.64,23.7,466400.0,15.5798,15.639,15.5666,15.6061,466400.0
2010-06-04 09:30:00,23.33,23.35,23.24,23.31,250600.0,15.3625,15.3756,15.3032,15.3493,250600.0
2010-06-04 09:40:00,23.31,23.36,23.21,23.31,261300.0,15.3493,15.3822,15.2835,15.3493,261300.0
2010-06-04 09:50:00,23.31,23.4,23.29,23.37,266000.0,15.3493,15.4086,15.3361,15.3888,266000.0
2010-06-04 10:00:00,23.37,23.41,23.33,23.41,348100.0,15.3888,15.4151,15.3625,15.4151,348100.0
2010-06-04 10:10:00,23.41,23.54,23.4,23.53,393800.0,15.4151,15.5008,15.4086,15.4942,393800.0
2010-06-04 10:20:00,23.52,23.55,23.48,23.52,160700.0,15.4876,15.5073,15.4612,15.4876,160700.0
2010-06-04 10:30:00,23.52,23.54,23.45,23.52,187600.0,15.4876,15.5008,15.4415,15.4876,187600.0
2010-06-04 10:40:00,23.51,23.52,23.44,23.45,53100.0,15.481,15.4876,15.4349,15.4415,53100.0
2010-06-04 10:50:00,23.45,23.45,23.34,23.34,139000.0,15.4415,15.4415,15.3691,15.3691,139000.0
2010-06-04 11:00:00,23.34,23.37,23.32,23.33,123700.0,15.3691,15.3888,15.3559,15.3625,123700.0
2010-06-04 11:10:00,23.32,23.33,23.26,23.26,76700.0,15.3559,15.3625,15.3164,15.3164,76700.0
2010-06-04 11:20:00,23.26,23.26,23.21,23.23,90400.0,15.3164,15.3164,15.2835,15.2966,90400.0
2010-06-04 11:30:00,23.23,23.33,23.2,23.32,78600.0,15.2966,15.3625,15.2769,15.3559,78600.0
2010-06-04 11:40:00,23.33,23.35,23.3,23.31,189200.0,15.3625,15.3756,15.3427,15.3493,189200.0
2010-06-04 11:50:00,23.32,23.33,23.29,23.31,95300.0,15.3559,15.3625,15.3361,15.3493,95300.0
2010-06-04 12:00:00,23.3,23.3,23.2,23.22,219000.0,15.3427,15.3427,15.2769,15.29,219000.0
2010-06-04 12:10:00,23.23,23.32,23.23,23.29,75200.0,15.2966,15.3559,15.2966,15.3361,75200.0
2010-06-04 12:20:00,23.29,23.35,23.29,23.31,55700.0,15.3361,15.3756,15.3361,15.3493,55700.0
2010-06-04 12:30:00,23.31,23.32,23.27,23.27,83700.0,15.3493,15.3559,15.323,15.323,83700.0
2010-06-04 12:40:00,23.27,23.27,23.19,23.22,119700.0,15.323,15.323,15.2703,15.29,119700.0
2010-06-04 12:50:00,23.22,23.24,23.21,23.24,71400.0,15.29,15.3032,15.2835,15.3032,71400.0
2010-06-04 13:00:00,23.24,23.25,23.18,23.18,86200.0,15.3032,15.3098,15.2637,15.2637,86200.0
2010-06-04 13:10:00,23.19,23.19,23.09,23.12,169400.0,15.2703,15.2703,15.2044,15.2242,169400.0
2010-06-04 13:20:00,23.11,23.11,23.06,23.09,159700.0,15.2176,15.2176,15.1847,15.2044,159700.0
2010-06-04 13:30:00,23.09,23.1,23.07,23.1,201000.0,15.2044,15.211,15.1913,15.211,201000.0
2010-06-04 13:40:00,23.09,23.09,23.04,23.04,254700.0,15.2044,15.2044,15.1715,15.1715,254700.0
2010-06-04 13:50:00,23.05,23.08,23.0,23.02,258100.0,15.1781,15.1978,15.1452,15.1583,258100.0
2010-06-04 14:00:00,23.01,23.07,22.97,22.97,219500.0,15.1518,15.1913,15.1254,15.1254,219500.0
2010-06-04 14:10:00,22.98,23.03,22.95,22.96,142200.0,15.132,15.1649,15.1122,15.1188,142200.0
2010-06-04 14:20:00,22.95,23.04,22.95,22.97,204500.0,15.1122,15.1715,15.1122,15.1254,204500.0
2010-06-04 14:30:00,22.97,23.0,22.9,22.92,217500.0,15.1254,15.1452,15.0793,15.0925,217500.0
2010-06-04 14:40:00,22.92,23.0,22.87,22.87,214500.0,15.0925,15.1452,15.0596,15.0596,214500.0
2010-06-04 14:50:00,22.87,22.89,22.8,22.85,383300.0,15.0596,15.0727,15.0135,15.0464,383300.0
2010-06-04 15:00:00,22.86,22.99,22.86,22.97,467100.0,15.053,15.1386,15.053,15.1254,467100.0
2010-06-04 15:10:00,22.98,23.01,22.93,22.99,203700.0,15.132,15.1518,15.0991,15.1386,203700.0
2010-06-04 15:20:00,22.98,23.0,22.86,22.88,197000.0,15.132,15.1452,15.053,15.0662,197000.0
2010-06-04 15:30:00,22.88,22.95,22.85,22.92,267800.0,15.0662,15.1122,15.0464,15.0925,267800.0
2010-06-04 15:40:00,22.92,22.96,22.76,22.95,431800.0,15.0925,15.1188,14.9871,15.1122,431800.0
2010-06-04 15:50:00,22.95,22.97,22.83,22.96,935700.0,15.1122,15.1254,15.0332,15.1188,935700.0
2010-06-07 09:30:00,23.02,23.14,22.92,22.94,292600.0,15.1583,15.2374,15.0925,15.1057,292600.0
2010-06-07 09:40:00,22.94,23.1,22.92,23.1,251300.0,15.1057,15.211,15.0925,15.211,251300.0
2010-06-07 09:50:00,23.1,23.25,23.07,23.22,284400.0,15.211,15.3098,15.1913,15.29,284400.0
2010-06-07 10:00:00,23.22,23.26,23.19,23.26,368900.0,15.29,15.3164,15.2703,15.3164,368900.0
2010-06-07 10:10:00,23.25,23.28,23.19,23.19,254300.0,15.3098,15.3295,15.2703,15.2703,254300.0
2010-06-07 10:20:00,23.18,23.2,23.14,23.15,184900.0,15.2637,15.2769,15.2374,15.2439,184900.0
2010-06-07 10:30:00,23.15,23.15,23.04,23.06,149000.0,15.2439,15.2439,15.1715,15.1847,149000.0
2010-06-07 10:40:00,23.06,23.08,23.0,23.05,114500.0,15.1847,15.1978,15.1452,15.1781,114500.0
2010-06-07 10:50:00,23.06,23.07,22.86,22.89,170000.0,15.1847,15.1913,15.053,15.0727,170000.0
2010-06-07 11:00:00,22.89,22.95,22.89,22.94,143700.0,15.0727,15.1122,15.0727,15.1057,143700.0
2010-06-07 11:10:00,22.94,22.94,22.81,22.84,121900.0,15.1057,15.1057,15.0201,15.0398,121900.0
2010-06-07 11:20:00,22.85,22.94,22.83,22.94,106700.0,15.0464,15.1057,15.0332,15.1057,106700.0
2010-06-07 11:30:00,22.94,23.0,22.94,22.97,78300.0,15.1057,15.1452,15.1057,15.1254,78300.0
2010-06-07 11:40:00,22.97,23.03,22.97,22.97,106600.0,15.1254,15.1649,15.1254,15.1254,106600.0
2010-06-07 11:50:00,22.97,23.02,22.97,23.02,49200.0,15.1254,15.1583,15.1254,15.1583,49200.0
2010-06-07 12:00:00,23.02,23.06,23.01,23.04,90600.0,15.1583,15.1847,15.1518,15.1715,90600.0
2010-06-07 12:10:00,23.03,23.05,23.01,23.02,104200.0,15.1649,15.1781,15.1518,15.1583,104200.0
2010-06-07 12:20:00,23.02,23.04,22.97,22.97,66500.0,15.1583,15.1715,15.1254,15.1254,66500.0
2010-06-07 12:30:00,22.96,22.96,22.94,22.94,37500.0,15.1188,15.1188,15.1057,15.1057,37500.0
2010-06-07 12:40:00,22.95,22.99,22.95,22.97,57100.0,15.1122,15.1386,15.1122,15.1254,57100.0
2010-06-07 12:50:00,22.99,23.0,22.99,22.99,70400.0,15.1386,15.1452,15.1386,15.1386,70400.0
2010-06-07 13:00:00,22.99,22.99,22.95,22.97,49700.0,15.1386,15.1386,15.1122,15.1254,49700.0
2010-06-07 13:10:00,22.98,23.03,22.97,23.03,81900.0,15.132,15.1649,15.1254,15.1649,81900.0
2010-06-07 13:20:00,23.04,23.05,23.01,23.05,95500.0,15.1715,15.1781,15.1518,15.1781,95500.0
2010-06-07 13:30:00,23.06,23.06,23.0,23.0,106100.0,15.1847,15.1847,15.1452,15.1452,106100.0
2010-06-07 13:40:00,23.0,23.01,22.89,22.89,114600.0,15.1452,15.1518,15.0727,15.0727,114600.0
2010-06-07 13:50:00,22.9,22.95,22.86,22.9,208500.0,15.0793,15.1122,15.053,15.0793,208500.0
2010-06-07 14:00:00,22.89,23.0,22.88,22.97,333200.0,15.0727,15.1452,15.0662,15.1254,333200.0
2010-06-07 14:10:00,22.98,22.98,22.91,22.92,33800.0,15.132,15.132,15.0859,15.0925,33800.0
2010-06-07 14:20:00,22.92,22.95,22.89,22.95,103400.0,15.0925,15.1122,15.0727,15.1122,103400.0
2010-06-07 14:30:00,22.94,23.0,22.87,22.89,166900.0,15.1057,15.1452,15.0596,15.0727,166900.0
2010-06-07 14:40:00,22.89,22.9,22.81,22.87,144200.0,15.0727,15.0793,15.0201,15.0596,144200.0
2010-06-07 14:50:00,22.87,22.89,22.86,22.87,126100.0,15.0596,15.0727,15.053,15.0596,126100.0
2010-06-07 15:00:00,22.86,22.96,22.86,22.96,137200.0,15.053,15.1188,15.053,15.1188,137200.0
2010-06-07 15:10:00,22.97,22.97,22.82,22.82,120300.0,15.1254,15.1254,15.0266,15.0266,120300.0
2010-06-07 15:20:00,22.82,22.86,22.76,22.76,235100.0,15.0266,15.053,14.9871,14.9871,235100.0
2010-06-07 15:30:00,22.76,22.82,22.73,22.78,290900.0,14.9871,15.0266,14.9674,15.0003,290900.0
2010-06-07 15:40:00,22.78,22.78,22.68,22.75,436000.0,15.0003,15.0003,14.9345,14.9805,436000.0
2010-06-07 15:50:00,22.76,22.82,22.73,22.78,589600.0,14.9871,15.0266,14.9674,15.0003,589600.0
2010-06-08 09:30:00,22.9,22.91,22.77,22.87,269500.0,15.0793,15.0859,14.9937,15.0596,269500.0
2010-06-08 09:40:00,22.87,22.96,22.83,22.85,278300.0,15.0596,15.1188,15.0332,15.0464,278300.0
2010-06-08 09:50:00,22.85,22.85,22.64,22.68,266500.0,15.0464,15.0464,14.9081,14.9345,266500.0
2010-06-08 10:00:00,22.68,22.8,22.68,22.8,191000.0,14.9345,15.0135,14.9345,15.0135,191000.0
2010-06-08 10:10:00,22.8,22.84,22.69,22.7,448000.0,15.0135,15.0398,14.941,14.9476,448000.0
2010-06-08 10:20:00,22.7,22.75,22.66,22.74,212200.0,14.9476,14.9805,14.9213,14.974,212200.0
2010-06-08 10:30:00,22.74,22.74,22.64,22.65,247800.0,14.974,14.974,14.9081,14.9147,247800.0
2010-06-08 10:40:00,22.64,22.66,22.58,22.65,196700.0,14.9081,14.9213,14.8686,14.9147,196700.0
2010-06-08 10:50:00,22.65,22.71,22.61,22.71,229100.0,14.9147,14.9542,14.8884,14.9542,229100.0
2010-06-08 11:00:00,22.7,22.75,22.6,22.64,316100.0,14.9476,14.9805,14.8818,14.9081,316100.0
2010-06-08 11:10:00,22.65,22.72,22.62,22.72,223700.0,14.9147,14.9608,14.8949,14.9608,223700.0
2010-06-08 11:20:00,22.73,22.87,22.73,22.84,225600.0,14.9674,15.0596,14.9674,15.0398,225600.0
2010-06-08 11:30:00,22.83,22.88,22.81,22.84,227300.0,15.0332,15.0662,15.0201,15.0398,227300.0
2010-06-08 11:40:00,22.83,22.85,22.77,22.85,209400.0,15.0332,15.0464,14.9937,15.0464,209400.0
2010-06-08 11:50:00,22.84,22.89,22.83,22.83,270200.0,15.0398,15.0727,15.0332,15.0332,270200.0
2010-06-08 12:00:00,22.84,22.88,22.75,22.75,187400.0,15.0398,15.0662,14.9805,14.9805,187400.0
2010-06-08 12:10:00,22.76,22.78,22.73,22.76,107600.0,14.9871,15.0003,14.9674,14.9871,107600.0
2010-06-08 12:20:00,22.76,22.76,22.73,22.75,55600.0,14.9871,14.9871,14.9674,14.9805,55600.0
2010-06-08 12:30:00,22.74,22.77,22.74,22.76,52600.0,14.974,14.9937,14.974,14.9871,52600.0
2010-06-08 12:40:00,22.76,22.8,22.73,22.75,61700.0,14.9871,15.0135,14.9674,14.9805,61700.0
2010-06-08 12:50:00,22.75,22.78,22.75,22.76,75000.0,14.9805,15.0003,14.9805,14.9871,75000.0
2010-06-08 13:00:00,22.75,22.78,22.69,22.71,152300.0,14.9805,15.0003,14.941,14.9542,152300.0
2010-06-08 13:10:00,22.71,22.75,22.71,22.72,159600.0,14.9542,14.9805,14.9542,14.9608,159600.0
2010-06-08 13:20:00,22.73,22.74,22.66,22.67,300000.0,14.9674,14.974,14.9213,14.9279,300000.0
2010-06-08 13:30:00,22.68,22.69,22.6,22.65,428000.0,14.9345,14.941,14.8818,14.9147,428000.0
2010-06-08 13:40:00,22.65,22.67,22.58,22.58,214700.0,14.9147,14.9279,14.8686,14.8686,214700.0
2010-06-08 13:50:00,22.58,22.61,22.52,22.61,108500.0,14.8686,14.8884,14.8291,14.8884,108500.0
2010-06-08 14:00:00,22.62,22.64,22.59,22.6,191800.0,14.8949,14.9081,14.8752,14.8818,191800.0
2010-06-08 14:10:00,22.6,22.61,22.55,22.61,319300.0,14.8818,14.8884,14.8489,14.8884,319300.0
2010-06-08 14:20:00,22.62,22.72,22.62,22.67,216000.0,14.8949,14.9608,14.8949,14.9279,216000.0
2010-06-08 14:30:00,22.67,22.75,22.67,22.69,240700.0,14.9279,14.9805,14.9279,14.941,240700.0
2010-06-08 14:40:00,22.69,22.75,22.68,22.71,271300.0,14.941,14.9805,14.9345,14.9542,271300.0
2010-06-08 14:50:00,22.72,22.75,22.66,22.7,558900.0,14.9608,14.9805,14.9213,14.9476,558900.0
2010-06-08 15:00:00,22.71,22.81,22.68,22.78,448600.0,14.9542,15.0201,14.9345,15.0003,448600.0
2010-06-08 15:10:00,22.79,22.79,22.65,22.68,179100.0,15.0069,15.0069,14.9147,14.9345,179100.0
2010-06-08 15:20:00,22.67,22.9,22.67,22.9,351200.0,14.9279,15.0793,14.9279,15.0793,351200.0
2010-06-08 15:30:00,22.89,22.98,22.84,22.98,340300.0,15.0727,15.132,15.0398,15.132,340300.0
2010-06-08 15:40:00,22.99,23.0,22.92,22.92,326200.0,15.1386,15.1452,15.0925,15.0925,326200.0
2010-06-08 15:50:00,22.91,23.0,22.88,22.92,594300.0,15.0859,15.1452,15.0662,15.0925,594300.0
2010-06-09 09:30:00,23.03,23.07,22.93,22.96,196000.0,15.1649,15.1913,15.0991,15.1188,196000.0
2010-06-09 09:40:00,22.95,23.03,22.91,22.95,172700.0,15.1122,15.1649,15.0859,15.1122,172700.0
2010-06-09 09:50:00,22.95,23.07,22.95,23.05,171800.0,15.1122,15.1913,15.1122,15.1781,171800.0
2010-06-09 10:00:00,23.05,23.08,22.94,22.94,128500.0,15.1781,15.1978,15.1057,15.1057,128500.0
2010-06-09 10:10:00,22.94,23.04,22.93,23.03,107500.0,15.1057,15.1715,15.0991,15.1649,107500.0
2010-06-09 10:20:00,23.04,23.07,23.02,23.02,69900.0,15.1715,15.1913,15.1583,15.1583,69900.0
2010-06-09 10:30:00,23.01,23.04,22.97,22.98,113200.0,15.1518,15.1715,15.1254,15.132,113200.0
2010-06-09 10:40:00,22.98,23.08,22.95,23.07,113600.0,15.132,15.1978,15.1122,15.1913,113600.0
2010-06-09 10:50:00,23.07,23.15,23.07,23.15,172300.0,15.1913,15.2439,15.1913,15.2439,172300.0
2010-06-09 11:00:00,23.15,23.24,23.13,23.23,204700.0,15.2439,15.3032,15.2308,15.2966,204700.0
2010-06-09 11:10:00,23.24,23.28,23.22,23.26,172700.0,15.3032,15.3295,15.29,15.3164,172700.0
2010-06-09 11:20:00,23.26,23.4,23.26,23.37,196100.0,15.3164,15.4086,15.3164,15.3888,196100.0
2010-06-09 11:30:00,23.36,23.44,23.35,23.4,178000.0,15.3822,15.4349,15.3756,15.4086,178000.0
2010-06-09 11:40:00,23.4,23.42,23.39,23.39,131500.0,15.4086,15.4217,15.402,15.402,131500.0
2010-06-09 11:50:00,23.4,23.4,23.38,23.38,39100.0,15.4086,15.4086,15.3954,15.3954,39100.0
2010-06-09 12:00:00,23.39,23.4,23.35,23.37,110800.0,15.402,15.4086,15.3756,15.3888,110800.0
2010-06-09 12:10:00,23.37,23.38,23.33,23.33,98000.0,15.3888,15.3954,15.3625,15.3625,98000.0
2010-06-09 12:20:00,23.34,23.42,23.34,23.4,128700.0,15.3691,15.4217,15.3691,15.4086,128700.0
2010-06-09 12:30:00,23.4,23.4,23.35,23.37,69000.0,15.4086,15.4086,15.3756,15.3888,69000.0
2010-06-09 12:40:00,23.38,23.38,23.32,23.35,107500.0,15.3954,15.3954,15.3559,15.3756,107500.0
2010-06-09 12:50:00,23.35,23.37,23.27,23.29,145600.0,15.3756,15.3888,15.323,15.3361,145600.0
2010-06-09 13:00:00,23.29,23.29,23.24,23.24,78100.0,15.3361,15.3361,15.3032,15.3032,78100.0
2010-06-09 13:10:00,23.24,23.28,23.24,23.28,63200.0,15.3032,15.3295,15.3032,15.3295,63200.0
2010-06-09 13:20:00,23.28,23.31,23.27,23.27,40100.0,15.3295,15.3493,15.323,15.323,40100.0
2010-06-09 13:30:00,23.27,23.27,23.22,23.22,119000.0,15.323,15.323,15.29,15.29,119000.0
2010-06-09 13:40:00,23.21,23.27,23.18,23.26,229700.0,15.2835,15.323,15.2637,15.3164,229700.0
2010-06-09 13:50:00,23.26,23.3,23.24,23.28,109600.0,15.3164,15.3427,15.3032,15.3295,109600.0
2010-06-09 14:00:00,23.28,23.29,23.2,23.22,147700.0,15.3295,15.3361,15.2769,15.29,147700.0
2010-06-09 14:10:00,23.2,23.26,23.2,23.22,87600.0,15.2769,15.3164,15.2769,15.29,87600.0
2010-06-09 14:20:00,23.22,23.25,23.18,23.25,70800.0,15.29,15.3098,15.2637,15.3098,70800.0
2010-06-09 14:30:00,23.24,23.27,23.21,23.22,109100.0,15.3032,15.323,15.2835,15.29,109100.0
2010-06-09 14:40:00,23.22,23.22,23.13,23.16,113100.0,15.29,15.29,15.2308,15.2505,113100.0
2010-06-09 14:50:00,23.15,23.19,23.06,23.06,126400.0,15.2439,15.2703,15.1847,15.1847,126400.0
2010-06-09 15:00:00,23.06,23.09,23.01,23.04,263200.0,15.1847,15.2044,15.1518,15.1715,263200.0
2010-06-09 15:10:00,23.04,23.04,22.85,22.89,326400.0,15.1715,15.1715,15.0464,15.0727,326400.0
2010-06-09 15:20:00,22.88,22.96,22.84,22.96,351300.0,15.0662,15.1188,15.0398,15.1188,351300.0
2010-06-09 15:30:00,22.95,22.95,22.84,22.86,243800.0,15.1122,15.1122,15.0398,15.053,243800.0
2010-06-09 15:40:00,22.86,22.91,22.8,22.82,415000.0,15.053,15.0859,15.0135,15.0266,415000.0
2010-06-09 15:50:00,22.82,22.84,22.75,22.78,498800.0,15.0266,15.0398,14.9805,15.0003,498800.0
2010-06-10 09:30:00,23.0,23.09,22.86,22.89,384600.0,15.1452,15.2044,15.053,15.0727,384600.0
2010-06-10 09:40:00,22.89,22.89,22.82,22.89,259800.0,15.0727,15.0727,15.0266,15.0727,259800.0
2010-06-10 09:50:00,22.89,22.99,22.89,22.94,517000.0,15.0727,15.1386,15.0727,15.1057,517000.0
2010-06-10 10:00:00,22.95,22.99,22.85,22.86,588900.0,15.1122,15.1386,15.0464,15.053,588900.0
2010-06-10 10:10:00,22.86,22.88,22.81,22.84,360500.0,15.053,15.0662,15.0201,15.0398,360500.0
2010-06-10 10:20:00,22.83,22.85,22.76,22.85,623300.0,15.0332,15.0464,14.9871,15.0464,623300.0
2010-06-10 10:30:00,22.84,22.85,22.82,22.85,297100.0,15.0398,15.0464,15.0266,15.0464,297100.0
2010-06-10 10:40:00,22.85,22.89,22.82,22.84,343800.0,15.0464,15.0727,15.0266,15.0398,343800.0
2010-06-10 10:50:00,22.83,22.85,22.81,22.85,168500.0,15.0332,15.0464,15.0201,15.0464,168500.0
2010-06-10 11:00:00,22.85,22.87,22.82,22.82,139100.0,15.0464,15.0596,15.0266,15.0266,139100.0
2010-06-10 11:10:00,22.83,22.87,22.82,22.84,160400.0,15.0332,15.0596,15.0266,15.0398,160400.0
2010-06-10 11:20:00,22.83,22.84,22.82,22.83,132400.0,15.0332,15.0398,15.0266,15.0332,132400.0
2010-06-10 11:30:00,22.82,22.82,22.72,22.74,206100.0,15.0266,15.0266,14.9608,14.974,206100.0
2010-06-10 11:40:00,22.74,22.74,22.66,22.69,213900.0,14.974,14.974,14.9213,14.941,213900.0
2010-06-10 11:50:00,22.69,22.7,22.65,22.69,181300.0,14.941,14.9476,14.9147,14.941,181300.0
2010-06-10 12:00:00,22.69,22.69,22.62,22.66,286500.0,14.941,14.941,14.8949,14.9213,286500.0
2010-06-10 12:10:00,22.67,22.67,22.61,22.61,148300.0,14.9279,14.9279,14.8884,14.8884,148300.0
2010-06-10 12:20:00,22.61,22.66,22.61,22.65,121900.0,14.8884,14.9213,14.8884,14.9147,121900.0
2010-06-10 12:30:00,22.65,22.67,22.61,22.62,161700.0,14.9147,14.9279,14.8884,14.8949,161700.0
2010-06-10 12:40:00,22.63,22.63,22.58,22.61,228100.0,14.9015,14.9015,14.8686,14.8884,228100.0
2010-06-10 12:50:00,22.61,22.65,22.59,22.62,235800.0,14.8884,14.9147,14.8752,14.8949,235800.0
2010-06-10 13:00:00,22.63,22.65,22.55,22.57,306800.0,14.9015,14.9147,14.8489,14.862,306800.0
2010-06-10 13:10:00,22.57,22.59,22.52,22.55,407100.0,14.862,14.8752,14.8291,14.8489,407100.0
2010-06-10 13:20:00,22.55,22.61,22.52,22.59,172500.0,14.8489,14.8884,14.8291,14.8752,172500.0
2010-06-10 13:30:00,22.59,22.64,22.57,22.63,176100.0,14.8752,14.9081,14.862,14.9015,176100.0
2010-06-10 13:40:00,22.64,22.66,22.62,22.66,400500.0,14.9081,14.9213,14.8949,14.9213,400500.0
2010-06-10 13:50:00,22.66,22.68,22.63,22.68,220400.0,14.9213,14.9345,14.9015,14.9345,220400.0
2010-06-10 14:00:00,22.67,22.7,22.6,22.6,234200.0,14.9279,14.9476,14.8818,14.8818,234200.0
2010-06-10 14:10:00,22.6,22.63,22.59,22.63,257400.0,14.8818,14.9015,14.8752,14.9015,257400.0
2010-06-10 14:20:00,22.62,22.67,22.61,22.66,207100.0,14.8949,14.9279,14.8884,14.9213,207100.0
2010-06-10 14:30:00,22.66,22.69,22.65,22.69,234100.0,14.9213,14.941,14.9147,14.941,234100.0
2010-06-10 14:40:00,22.7,22.72,22.67,22.68,412100.0,14.9476,14.9608,14.9279,14.9345,412100.0
2010-06-10 14:50:00,22.68,22.7,22.66,22.66,136900.0,14.9345,14.9476,14.9213,14.9213,136900.0
2010-06-10 15:00:00,22.67,22.7,22.64,22.66,240600.0,14.9279,14.9476,14.9081,14.9213,240600.0
2010-06-10 15:10:00,22.65,22.72,22.64,22.71,338900.0,14.9147,14.9608,14.9081,14.9542,338900.0
2010-06-10 15:20:00,22.71,22.75,22.67,22.67,392200.0,14.9542,14.9805,14.9279,14.9279,392200.0
2010-06-10 15:30:00,22.67,22.7,22.63,22.64,338000.0,14.9279,14.9476,14.9015,14.9081,338000.0
2010-06-10 15:40:00,22.63,22.74,22.62,22.74,722300.0,14.9015,14.974,14.8949,14.974,722300.0
2010-06-10 15:50:00,22.74,22.83,22.73,22.79,943200.0,14.974,15.0332,14.9674,15.0069,943200.0
2010-06-11 09:30:00,22.54,22.74,22.52,22.72,283300.0,14.8423,14.974,14.8291,14.9608,283300.0
2010-06-11 09:40:00,22.72,22.92,22.7,22.7,316200.0,14.9608,15.0925,14.9476,14.9476,316200.0
2010-06-11 09:50:00,22.71,22.85,22.71,22.84,205800.0,14.9542,15.0464,14.9542,15.0398,205800.0
2010-06-11 10:00:00,22.84,22.97,22.78,22.96,308500.0,15.0398,15.1254,15.0003,15.1188,308500.0
2010-06-11 10:10:00,22.95,22.96,22.86,22.91,203200.0,15.1122,15.1188,15.053,15.0859,203200.0
2010-06-11 10:20:00,22.91,22.99,22.87,22.88,186900.0,15.0859,15.1386,15.0596,15.0662,186900.0
2010-06-11 10:30:00,22.88,22.92,22.86,22.9,189200.0,15.0662,15.0925,15.053,15.0793,189200.0
2010-06-11 10:40:00,22.9,22.94,22.88,22.9,153500.0,15.0793,15.1057,15.0662,15.0793,153500.0
2010-06-11 10:50:00,22.89,22.9,22.69,22.72,446100.0,15.0727,15.0793,14.941,14.9608,446100.0
2010-06-11 11:00:00,22.73,22.74,22.64,22.65,158300.0,14.9674,14.974,14.9081,14.9147,158300.0
2010-06-11 11:10:00,22.66,22.69,22.61,22.67,204800.0,14.9213,14.941,14.8884,14.9279,204800.0
2010-06-11 11:20:00,22.68,22.73,22.67,22.71,123600.0,14.9345,14.9674,14.9279,14.9542,123600.0
2010-06-11 11:30:00,22.71,22.76,22.7,22.75,157900.0,14.9542,14.9871,14.9476,14.9805,157900.0
2010-06-11 11:40:00,22.75,22.75,22.69,22.73,218000.0,14.9805,14.9805,14.941,14.9674,218000.0
2010-06-11 11:50:00,22.72,22.8,22.72,22.79,218000.0,14.9608,15.0135,14.9608,15.0069,218000.0
2010-06-11 12:00:00,22.8,22.82,22.78,22.81,155000.0,15.0135,15.0266,15.0003,15.0201,155000.0
2010-06-11 12:10:00,22.8,22.83,22.78,22.83,69200.0,15.0135,15.0332,15.0003,15.0332,69200.0
2010-06-11 12:20:00,22.83,22.83,22.76,22.81,176600.0,15.0332,15.0332,14.9871,15.0201,176600.0
2010-06-11 12:30:00,22.81,22.84,22.73,22.83,304100.0,15.0201,15.0398,14.9674,15.0332,304100.0
2010-06-11 12:40:00,22.82,22.86,22.82,22.84,81200.0,15.0266,15.053,15.0266,15.0398,81200.0
2010-06-11 12:50:00,22.84,22.85,22.8,22.81,120100.0,15.0398,15.0464,15.0135,15.0201,120100.0
2010-06-11 13:00:00,22.8,22.88,22.8,22.87,109900.0,15.0135,15.0662,15.0135,15.0596,109900.0
2010-06-11 13:10:00,22.87,22.89,22.86,22.86,49200.0,15.0596,15.0727,15.053,15.053,49200.0
2010-06-11 13:20:00,22.85,22.85,22.82,22.83,98000.0,15.0464,15.0464,15.0266,15.0332,98000.0
2010-06-11 13:30:00,22.84,22.88,22.82,22.83,190000.0,15.0398,15.0662,15.0266,15.0332,190000.0
2010-06-11 13:40:00,22.83,22.84,22.77,22.77,225500.0,15.0332,15.0398,14.9937,14.9937,225500.0
2010-06-11 13:50:00,22.77,22.83,22.77,22.79,128800.0,14.9937,15.0332,14.9937,15.0069,128800.0
2010-06-11 14:00:00,22.8,22.82,22.77,22.8,139400.0,15.0135,15.0266,14.9937,15.0135,139400.0
2010-06-11 14:10:00,22.8,22.8,22.72,22.74,181500.0,15.0135,15.0135,14.9608,14.974,181500.0
2010-06-11 14:20:00,22.74,22.75,22.72,22.75,119900.0,14.974,14.9805,14.9608,14.9805,119900.0
2010-06-11 14:30:00,22.76,22.79,22.75,22.78,119600.0,14.9871,15.0069,14.9805,15.0003,119600.0
2010-06-11 14:40:00,22.78,22.86,22.78,22.85,96500.0,15.0003,15.053,15.0003,15.0464,96500.0
2010-06-11 14:50:00,22.85,22.87,22.83,22.83,53500.0,15.0464,15.0596,15.0332,15.0332,53500.0
2010-06-11 15:00:00,22.82,22.87,22.82,22.83,162400.0,15.0266,15.0596,15.0266,15.0332,162400.0
2010-06-11 15:10:00,22.83,22.83,22.8,22.83,140900.0,15.0332,15.0332,15.0135,15.0332,140900.0
2010-06-11 15:20:00,22.82,22.85,22.81,22.81,110500.0,15.0266,15.0464,15.0201,15.0201,110500.0
2010-06-11 15:30:00,22.82,22.89,22.82,22.88,172400.0,15.0266,15.0727,15.0266,15.0662,172400.0
2010-06-11 15:40:00,22.88,22.96,22.88,22.94,357500.0,15.0662,15.1188,15.0662,15.1057,357500.0
2010-06-11 15:50:00,22.94,22.94,22.89,22.91,504000.0,15.1057,15.1057,15.0727,15.0859,504000.0
2010-06-14 09:30:00,23.1,23.14,22.99,23.05,466500.0,15.211,15.2374,15.1386,15.1781,466500.0
2010-06-14 09:40:00,23.06,23.08,23.03,23.07,181800.0,15.1847,15.1978,15.1649,15.1913,181800.0
2010-06-14 09:50:00,23.07,23.08,22.85,22.94,559400.0,15.1913,15.1978,15.0464,15.1057,559400.0
2010-06-14 10:00:00,22.94,23.01,22.94,23.0,234100.0,15.1057,15.1518,15.1057,15.1452,234100.0
2010-06-14 10:10:00,23.01,23.08,23.01,23.08,81800.0,15.1518,15.1978,15.1518,15.1978,81800.0
2010-06-14 10:20:00,23.08,23.08,23.0,23.01,122400.0,15.1978,15.1978,15.1452,15.1518,122400.0
2010-06-14 10:30:00,23.02,23.09,23.02,23.09,368900.0,15.1583,15.2044,15.1583,15.2044,368900.0
2010-06-14 10:40:00,23.09,23.13,23.07,23.11,215600.0,15.2044,15.2308,15.1913,15.2176,215600.0
2010-06-14 10:50:00,23.12,23.19,23.11,23.19,79700.0,15.2242,15.2703,15.2176,15.2703,79700.0
2010-06-14 11:00:00,23.19,23.19,23.16,23.19,79000.0,15.2703,15.2703,15.2505,15.2703,79000.0
2010-06-14 11:10:00,23.19,23.22,23.18,23.2,89300.0,15.2703,15.29,15.2637,15.2769,89300.0
2010-06-14 11:20:00,23.2,23.28,23.2,23.23,284900.0,15.2769,15.3295,15.2769,15.2966,284900.0
2010-06-14 11:30:00,23.23,23.23,23.16,23.16,108200.0,15.2966,15.2966,15.2505,15.2505,108200.0
2010-06-14 11:40:00,23.16,23.18,23.15,23.16,134900.0,15.2505,15.2637,15.2439,15.2505,134900.0
2010-06-14 11:50:00,23.15,23.17,23.15,23.16,141600.0,15.2439,15.2571,15.2439,15.2505,141600.0
2010-06-14 12:00:00,23.15,23.18,23.13,23.14,125400.0,15.2439,15.2637,15.2308,15.2374,125400.0
2010-06-14 12:10:00,23.15,23.15,23.1,23.1,85300.0,15.2439,15.2439,15.211,15.211,85300.0
2010-06-14 12:20:00,23.1,23.15,23.09,23.14,109400.0,15.211,15.2439,15.2044,15.2374,109400.0
2010-06-14 12:30:00,23.14,23.16,23.13,23.13,164200.0,15.2374,15.2505,15.2308,15.2308,164200.0
2010-06-14 12:40:00,23.13,23.15,23.11,23.11,50300.0,15.2308,15.2439,15.2176,15.2176,50300.0
2010-06-14 12:50:00,23.11,23.13,23.09,23.09,109500.0,15.2176,15.2308,15.2044,15.2044,109500.0
2010-06-14 13:00:00,23.09,23.13,23.05,23.07,138200.0,15.2044,15.2308,15.1781,15.1913,138200.0
2010-06-14 13:10:00,23.07,23.09,23.01,23.03,236000.0,15.1913,15.2044,15.1518,15.1649,236000.0
2010-06-14 13:20:00,23.04,23.07,23.03,23.05,171300.0,15.1715,15.1913,15.1649,15.1781,171300.0
2010-06-14 13:30:00,23.05,23.08,22.98,23.08,271300.0,15.1781,15.1978,15.132,15.1978,271300.0
2010-06-14 13:40:00,23.07,23.07,23.02,23.02,47200.0,15.1913,15.1913,15.1583,15.1583,47200.0
2010-06-14 13:50:00,23.01,23.01,22.9,22.9,143300.0,15.1518,15.1518,15.0793,15.0793,143300.0
2010-06-14 14:00:00,22.89,22.94,22.87,22.89,244200.0,15.0727,15.1057,15.0596,15.0727,244200.0
2010-06-14 14:10:00,22.89,22.93,22.85,22.88,122700.0,15.0727,15.0991,15.0464,15.0662,122700.0
2010-06-14 14:20:00,22.88,22.92,22.87,22.92,145300.0,15.0662,15.0925,15.0596,15.0925,145300.0
2010-06-14 14:30:00,22.92,22.92,22.86,22.9,106500.0,15.0925,15.0925,15.053,15.0793,106500.0
2010-06-14 14:40:00,22.89,22.98,22.88,22.96,126600.0,15.0727,15.132,15.0662,15.1188,126600.0
2010-06-14 14:50:00,22.96,23.01,22.96,22.97,94900.0,15.1188,15.1518,15.1188,15.1254,94900.0
2010-06-14 15:00:00,22.98,23.0,22.92,22.99,159000.0,15.132,15.1452,15.0925,15.1386,159000.0
2010-06-14 15:10:00,22.98,23.01,22.98,23.01,91700.0,15.132,15.1518,15.132,15.1518,91700.0
2010-06-14 15:20:00,23.0,23.0,22.91,22.95,131500.0,15.1452,15.1452,15.0859,15.1122,131500.0
2010-06-14 15:30:00,22.95,22.95,22.82,22.85,233600.0,15.1122,15.1122,15.0266,15.0464,233600.0
2010-06-14 15:40:00,22.85,22.87,22.81,22.82,526700.0,15.0464,15.0596,15.0201,15.0266,526700.0
2010-06-14 15:50:00,22.81,22.81,22.73,22.76,632100.0,15.0201,15.0201,14.9674,14.9871,632100.0
2010-06-15 09:30:00,22.8,23.0,22.8,22.99,281500.0,15.0135,15.1452,15.0135,15.1386,281500.0
2010-06-15 09:40:00,22.99,22.99,22.92,22.93,177600.0,15.1386,15.1386,15.0925,15.0991,177600.0
2010-06-15 09:50:00,22.94,23.05,22.94,23.02,336200.0,15.1057,15.1781,15.1057,15.1583,336200.0
2010-06-15 10:00:00,23.02,23.03,22.97,22.97,424700.0,15.1583,15.1649,15.1254,15.1254,424700.0
2010-06-15 10:10:00,22.97,22.99,22.92,22.99,195700.0,15.1254,15.1386,15.0925,15.1386,195700.0
2010-06-15 10:20:00,22.98,23.02,22.97,23.0,186900.0,15.132,15.1583,15.1254,15.1452,186900.0
2010-06-15 10:30:00,23.0,23.02,22.97,22.98,261900.0,15.1452,15.1583,15.1254,15.132,261900.0
2010-06-15 10:40:00,22.98,22.98,22.93,22.95,280000.0,15.132,15.132,15.0991,15.1122,280000.0
2010-06-15 10:50:00,22.95,22.97,22.94,22.97,174000.0,15.1122,15.1254,15.1057,15.1254,174000.0
2010-06-15 11:00:00,22.97,22.99,22.95,22.95,273200.0,15.1254,15.1386,15.1122,15.1122,273200.0
2010-06-15 11:10:00,22.95,22.95,22.93,22.95,95900.0,15.1122,15.1122,15.0991,15.1122,95900.0
2010-06-15 11:20:00,22.95,23.0,22.95,23.0,332400.0,15.1122,15.1452,15.1122,15.1452,332400.0
2010-06-15 11:30:00,23.0,23.0,22.97,22.97,132700.0,15.1452,15.1452,15.1254,15.1254,132700.0
2010-06-15 11:40:00,22.97,22.99,22.96,22.98,113500.0,15.1254,15.1386,15.1188,15.132,113500.0
2010-06-15 11:50:00,22.99,23.06,22.99,23.02,378100.0,15.1386,15.1847,15.1386,15.1583,378100.0
2010-06-15 12:00:00,23.02,23.04,23.01,23.04,119500.0,15.1583,15.1715,15.1518,15.1715,119500.0
2010-06-15 12:10:00,23.04,23.14,23.04,23.12,336000.0,15.1715,15.2374,15.1715,15.2242,336000.0
2010-06-15 12:20:00,23.12,23.16,23.12,23.15,141100.0,15.2242,15.2505,15.2242,15.2439,141100.0
2010-06-15 12:30:00,23.15,23.18,23.14,23.16,193100.0,15.2439,15.2637,15.2374,15.2505,193100.0
2010-06-15 12:40:00,23.16,23.16,23.1,23.1,285100.0,15.2505,15.2505,15.211,15.211,285100.0
2010-06-15 12:50:00,23.1,23.23,23.1,23.23,681000.0,15.211,15.2966,15.211,15.2966,681000.0
2010-06-15 13:00:00,23.23,23.24,23.18,23.18,212500.0,15.2966,15.3032,15.2637,15.2637,212500.0
2010-06-15 13:10:00,23.17,23.33,23.17,23.32,176200.0,15.2571,15.3625,15.2571,15.3559,176200.0
2010-06-15 13:20:00,23.31,23.33,23.28,23.29,169900.0,15.3493,15.3625,15.3295,15.3361,169900.0
2010-06-15 13:30:00,23.29,23.3,23.26,23.3,97700.0,15.3361,15.3427,15.3164,15.3427,97700.0
2010-06-15 13:40:00,23.31,23.34,23.28,23.34,152200.0,15.3493,15.3691,15.3295,15.3691,152200.0
2010-06-15 13:50:00,23.34,23.34,23.3,23.32,230400.0,15.3691,15.3691,15.3427,15.3559,230400.0
2010-06-15 14:00:00,23.31,23.38,23.31,23.37,167400.0,15.3493,15.3954,15.3493,15.3888,167400.0
2010-06-15 14:10:00,23.37,23.37,23.34,23.35,200700.0,15.3888,15.3888,15.3691,15.3756,200700.0
2010-06-15 14:20:00,23.35,23.39,23.34,23.36,212200.0,15.3756,15.402,15.3691,15.3822,212200.0
2010-06-15 14:30:00,23.36,23.38,23.33,23.36,159400.0,15.3822,15.3954,15.3625,15.3822,159400.0
2010-06-15 14:40:00,23.37,23.39,23.33,23.37,349400.0,15.3888,15.402,15.3625,15.3888,349400.0
2010-06-15 14:50:00,23.38,23.44,23.37,23.37,324700.0,15.3954,15.4349,15.3888,15.3888,324700.0
2010-06-15 15:00:00,23.37,23.39,23.36,23.38,232100.0,15.3888,15.402,15.3822,15.3954,232100.0
2010-06-15 15:10:00,23.38,23.41,23.34,23.39,282700.0,15.3954,15.4151,15.3691,15.402,282700.0
2010-06-15 15:20:00,23.38,23.41,23.37,23.4,351400.0,15.3954,15.4151,15.3888,15.4086,351400.0
2010-06-15 15:30:00,23.4,23.45,23.37,23.43,288500.0,15.4086,15.4415,15.3888,15.4283,288500.0
2010-06-15 15:40:00,23.42,23.44,23.35,23.35,395300.0,15.4217,15.4349,15.3756,15.3756,395300.0
2010-06-15 15:50:00,23.35,23.36,23.31,23.33,773400.0,15.3756,15.3822,15.3493,15.3625,773400.0
2010-06-16 09:30:00,23.1,23.3,23.09,23.28,336000.0,15.211,15.3427,15.2044,15.3295,336000.0
2010-06-16 09:40:00,23.28,23.47,23.27,23.46,258100.0,15.3295,15.4547,15.323,15.4481,258100.0
2010-06-16 09:50:00,23.46,23.48,23.4,23.48,281800.0,15.4481,15.4612,15.4086,15.4612,281800.0
2010-06-16 10:00:00,23.48,23.55,23.44,23.47,443100.0,15.4612,15.5073,15.4349,15.4547,443100.0
2010-06-16 10:10:00,23.46,23.51,23.42,23.49,183100.0,15.4481,15.481,15.4217,15.4678,183100.0
2010-06-16 10:20:00,23.49,23.49,23.4,23.41,142800.0,15.4678,15.4678,15.4086,15.4151,142800.0
2010-06-16 10:30:00,23.41,23.45,23.4,23.45,118800.0,15.4151,15.4415,15.4086,15.4415,118800.0
2010-06-16 10:40:00,23.45,23.53,23.45,23.51,130800.0,15.4415,15.4942,15.4415,15.481,130800.0
2010-06-16 10:50:00,23.51,23.57,23.51,23.56,248000.0,15.481,15.5205,15.481,15.5139,248000.0
2010-06-16 11:00:00,23.56,23.57,23.51,23.56,202000.0,15.5139,15.5205,15.481,15.5139,202000.0
2010-06-16 11:10:00,23.55,23.74,23.55,23.73,501800.0,15.5073,15.6324,15.5073,15.6259,501800.0
2010-06-16 11:20:00,23.73,23.78,23.7,23.73,322700.0,15.6259,15.6588,15.6061,15.6259,322700.0
2010-06-16 11:30:00,23.73,23.73,23.67,23.68,439700.0,15.6259,15.6259,15.5864,15.5929,439700.0
2010-06-16 11:40:00,23.68,23.69,23.61,23.61,90100.0,15.5929,15.5995,15.5468,15.5468,90100.0
2010-06-16 11:50:00,23.61,23.63,23.6,23.6,146300.0,15.5468,15.56,15.5403,15.5403,146300.0
2010-06-16 12:00:00,23.61,23.68,23.61,23.66,229800.0,15.5468,15.5929,15.5468,15.5798,229800.0
2010-06-16 12:10:00,23.67,23.67,23.61,23.61,69000.0,15.5864,15.5864,15.5468,15.5468,69000.0
2010-06-16 12:20:00,23.62,23.63,23.62,23.62,57500.0,15.5534,15.56,15.5534,15.5534,57500.0
2010-06-16 12:30:00,23.62,23.62,23.56,23.57,42300.0,15.5534,15.5534,15.5139,15.5205,42300.0
2010-06-16 12:40:00,23.57,23.57,23.47,23.49,239800.0,15.5205,15.5205,15.4547,15.4678,239800.0
2010-06-16 12:50:00,23.49,23.54,23.48,23.54,82300.0,15.4678,15.5008,15.4612,15.5008,82300.0
2010-06-16 13:00:00,23.54,23.54,23.5,23.51,82100.0,15.5008,15.5008,15.4744,15.481,82100.0
2010-06-16 13:10:00,23.51,23.53,23.48,23.48,169900.0,15.481,15.4942,15.4612,15.4612,169900.0
2010-06-16 13:20:00,23.49,23.51,23.49,23.51,267800.0,15.4678,15.481,15.4678,15.481,267800.0
2010-06-16 13:30:00,23.51,23.51,23.48,23.51,32700.0,15.481,15.481,15.4612,15.481,32700.0
2010-06-16 13:40:00,23.5,23.51,23.47,23.51,180000.0,15.4744,15.481,15.4547,15.481,180000.0
2010-06-16 13:50:00,23.5,23.59,23.5,23.56,623100.0,15.4744,15.5337,15.4744,15.5139,623100.0
2010-06-16 14:00:00,23.57,23.6,23.56,23.6,255600.0,15.5205,15.5403,15.5139,15.5403,255600.0
2010-06-16 14:10:00,23.6,23.61,23.55,23.6,184600.0,15.5403,15.5468,15.5073,15.5403,184600.0
2010-06-16 14:20:00,23.6,23.61,23.54,23.55,164500.0,15.5403,15.5468,15.5008,15.5073,164500.0
2010-06-16 14:30:00,23.55,23.56,23.52,23.54,95000.0,15.5073,15.5139,15.4876,15.5008,95000.0
2010-06-16 14:40:00,23.54,23.54,23.5,23.53,240400.0,15.5008,15.5008,15.4744,15.4942,240400.0
2010-06-16 14:50:00,23.53,23.54,23.49,23.5,418200.0,15.4942,15.5008,15.4678,15.4744,418200.0
2010-06-16 15:00:00,23.5,23.5,23.44,23.45,295100.0,15.4744,15.4744,15.4349,15.4415,295100.0
2010-06-16 15:10:00,23.44,23.45,23.32,23.32,288100.0,15.4349,15.4415,15.3559,15.3559,288100.0
2010-06-16 15:20:00,23.33,23.33,23.24,23.25,453700.0,15.3625,15.3625,15.3032,15.3098,453700.0
2010-06-16 15:30:00,23.25,23.31,23.24,23.31,294600.0,15.3098,15.3493,15.3032,15.3493,294600.0
2010-06-16 15:40:00,23.32,23.36,23.3,23.35,309400.0,15.3559,15.3822,15.3427,15.3756,309400.0
2010-06-16 15:50:00,23.35,23.35,23.26,23.3,720600.0,15.3756,15.3756,15.3164,15.3427,720600.0
2010-06-17 09:30:00,23.49,23.49,23.39,23.4,159400.0,15.4678,15.4678,15.402,15.4086,159400.0
2010-06-17 09:40:00,23.4,23.4,23.3,23.37,98800.0,15.4086,15.4086,15.3427,15.3888,98800.0
2010-06-17 09:50:00,23.36,23.44,23.35,23.42,175500.0,15.3822,15.4349,15.3756,15.4217,175500.0
2010-06-17 10:00:00,23.41,23.41,23.28,23.35,299700.0,15.4151,15.4151,15.3295,15.3756,299700.0
2010-06-17 10:10:00,23.35,23.38,23.23,23.23,238900.0,15.3756,15.3954,15.2966,15.2966,238900.0
2010-06-17 10:20:00,23.23,23.23,23.08,23.12,262300.0,15.2966,15.2966,15.1978,15.2242,262300.0
2010-06-17 10:30:00,23.12,23.14,23.09,23.09,249300.0,15.2242,15.2374,15.2044,15.2044,249300.0
2010-06-17 10:40:00,23.09,23.13,23.08,23.09,263600.0,15.2044,15.2308,15.1978,15.2044,263600.0
2010-06-17 10:50:00,23.1,23.18,23.1,23.17,179200.0,15.211,15.2637,15.211,15.2571,179200.0
2010-06-17 11:00:00,23.17,23.17,23.09,23.15,137800.0,15.2571,15.2571,15.2044,15.2439,137800.0
2010-06-17 11:10:00,23.15,23.18,23.13,23.15,161000.0,15.2439,15.2637,15.2308,15.2439,161000.0
2010-06-17 11:20:00,23.15,23.18,23.14,23.17,84600.0,15.2439,15.2637,15.2374,15.2571,84600.0
2010-06-17 11:30:00,23.18,23.21,23.16,23.17,140900.0,15.2637,15.2835,15.2505,15.2571,140900.0
2010-06-17 11:40:00,23.17,23.21,23.15,23.18,78700.0,15.2571,15.2835,15.2439,15.2637,78700.0
2010-06-17 11:50:00,23.17,23.2,23.17,23.2,145000.0,15.2571,15.2769,15.2571,15.2769,145000.0
2010-06-17 12:00:00,23.2,23.2,23.15,23.17,83600.0,15.2769,15.2769,15.2439,15.2571,83600.0
2010-06-17 12:10:00,23.17,23.18,23.16,23.17,44600.0,15.2571,15.2637,15.2505,15.2571,44600.0
2010-06-17 12:20:00,23.17,23.19,23.16,23.16,66000.0,15.2571,15.2703,15.2505,15.2505,66000.0
2010-06-17 12:30:00,23.16,23.16,23.1,23.11,174600.0,15.2505,15.2505,15.211,15.2176,174600.0
2010-06-17 12:40:00,23.11,23.11,23.07,23.1,176400.0,15.2176,15.2176,15.1913,15.211,176400.0
2010-06-17 12:50:00,23.11,23.14,23.11,23.14,66800.0,15.2176,15.2374,15.2176,15.2374,66800.0
2010-06-17 13:00:00,23.13,23.13,23.06,23.07,86400.0,15.2308,15.2308,15.1847,15.1913,86400.0
2010-06-17 13:10:00,23.07,23.12,23.05,23.11,183300.0,15.1913,15.2242,15.1781,15.2176,183300.0
2010-06-17 13:20:00,23.11,23.16,23.11,23.13,111900.0,15.2176,15.2505,15.2176,15.2308,111900.0
2010-06-17 13:30:00,23.13,23.14,23.11,23.13,93900.0,15.2308,15.2374,15.2176,15.2308,93900.0
2010-06-17 13:40:00,23.13,23.16,23.13,23.16,128500.0,15.2308,15.2505,15.2308,15.2505,128500.0
2010-06-17 13:50:00,23.16,23.19,23.15,23.17,85000.0,15.2505,15.2703,15.2439,15.2571,85000.0
2010-06-17 14:00:00,23.17,23.25,23.17,23.2,149800.0,15.2571,15.3098,15.2571,15.2769,149800.0
2010-06-17 14:10:00,23.2,23.21,23.16,23.16,129200.0,15.2769,15.2835,15.2505,15.2505,129200.0
2010-06-17 14:20:00,23.17,23.19,23.17,23.17,52700.0,15.2571,15.2703,15.2571,15.2571,52700.0
2010-06-17 14:30:00,23.17,23.2,23.15,23.19,158000.0,15.2571,15.2769,15.2439,15.2703,158000.0
2010-06-17 14:40:00,23.18,23.18,23.08,23.13,140500.0,15.2637,15.2637,15.1978,15.2308,140500.0
2010-06-17 14:50:00,23.13,23.16,23.13,23.16,66000.0,15.2308,15.2505,15.2308,15.2505,66000.0
2010-06-17 15:00:00,23.16,23.16,23.1,23.1,187800.0,15.2505,15.2505,15.211,15.211,187800.0
2010-06-17 15:10:00,23.1,23.12,23.06,23.09,181300.0,15.211,15.2242,15.1847,15.2044,181300.0
2010-06-17 15:20:00,23.1,23.1,23.06,23.07,121300.0,15.211,15.211,15.1847,15.1913,121300.0
2010-06-17 15:30:00,23.07,23.16,23.07,23.15,176200.0,15.1913,15.2505,15.1913,15.2439,176200.0
2010-06-17 15:40:00,23.15,23.2,23.12,23.19,282900.0,15.2439,15.2769,15.2242,15.2703,282900.0
2010-06-17 15:50:00,23.19,23.23,23.15,23.17,978700.0,15.2703,15.2966,15.2439,15.2571,978700.0
2010-06-18 09:30:00,23.27,23.29,23.15,23.28,210800.0,15.323,15.3361,15.2439,15.3295,210800.0
2010-06-18 09:40:00,23.28,23.29,23.26,23.27,110600.0,15.3295,15.3361,15.3164,15.323,110600.0
2010-06-18 09:50:00,23.28,23.34,23.28,23.3,191500.0,15.3295,15.3691,15.3295,15.3427,191500.0
2010-06-18 10:00:00,23.31,23.38,23.29,23.37,159200.0,15.3493,15.3954,15.3361,15.3888,159200.0
2010-06-18 10:10:00,23.38,23.42,23.36,23.41,142100.0,15.3954,15.4217,15.3822,15.4151,142100.0
2010-06-18 10:20:00,23.4,23.45,23.38,23.44,254600.0,15.4086,15.4415,15.3954,15.4349,254600.0
2010-06-18 10:30:00,23.44,23.53,23.44,23.51,212800.0,15.4349,15.4942,15.4349,15.481,212800.0
2010-06-18 10:40:00,23.5,23.5,23.47,23.49,105700.0,15.4744,15.4744,15.4547,15.4678,105700.0
2010-06-18 10:50:00,23.5,23.55,23.49,23.55,138400.0,15.4744,15.5073,15.4678,15.5073,138400.0
2010-06-18 11:00:00,23.55,23.65,23.53,23.62,291500.0,15.5073,15.5732,15.4942,15.5534,291500.0
2010-06-18 11:10:00,23.62,23.62,23.57,23.6,179800.0,15.5534,15.5534,15.5205,15.5403,179800.0
2010-06-18 11:20:00,23.6,23.61,23.53,23.56,91700.0,15.5403,15.5468,15.4942,15.5139,91700.0
2010-06-18 11:30:00,23.55,23.56,23.49,23.5,194200.0,15.5073,15.5139,15.4678,15.4744,194200.0
2010-06-18 11:40:00,23.5,23.53,23.49,23.53,98700.0,15.4744,15.4942,15.4678,15.4942,98700.0
2010-06-18 11:50:00,23.52,23.58,23.52,23.58,69600.0,15.4876,15.5271,15.4876,15.5271,69600.0
2010-06-18 12:00:00,23.59,23.61,23.51,23.55,152700.0,15.5337,15.5468,15.481,15.5073,152700.0
2010-06-18 12:10:00,23.55,23.62,23.55,23.6,74100.0,15.5073,15.5534,15.5073,15.5403,74100.0
2010-06-18 12:20:00,23.59,23.59,23.47,23.51,174000.0,15.5337,15.5337,15.4547,15.481,174000.0
2010-06-18 12:30:00,23.52,23.52,23.43,23.47,137800.0,15.4876,15.4876,15.4283,15.4547,137800.0
2010-06-18 12:40:00,23.47,23.53,23.46,23.53,86000.0,15.4547,15.4942,15.4481,15.4942,86000.0
2010-06-18 12:50:00,23.53,23.54,23.5,23.51,109900.0,15.4942,15.5008,15.4744,15.481,109900.0
2010-06-18 13:00:00,23.51,23.54,23.51,23.53,71600.0,15.481,15.5008,15.481,15.4942,71600.0
2010-06-18 13:10:00,23.53,23.54,23.51,23.52,37800.0,15.4942,15.5008,15.481,15.4876,37800.0
2010-06-18 13:20:00,23.52,23.52,23.49,23.49,54100.0,15.4876,15.4876,15.4678,15.4678,54100.0
2010-06-18 13:30:00,23.48,23.52,23.48,23.52,74800.0,15.4612,15.4876,15.4612,15.4876,74800.0
2010-06-18 13:40:00,23.52,23.53,23.47,23.47,62600.0,15.4876,15.4942,15.4547,15.4547,62600.0
2010-06-18 13:50:00,23.48,23.49,23.42,23.48,92300.0,15.4612,15.4678,15.4217,15.4612,92300.0
2010-06-18 14:00:00,23.48,23.53,23.48,23.5,74000.0,15.4612,15.4942,15.4612,15.4744,74000.0
2010-06-18 14:10:00,23.5,23.56,23.48,23.54,255700.0,15.4744,15.5139,15.4612,15.5008,255700.0
2010-06-18 14:20:00,23.53,23.54,23.5,23.53,32900.0,15.4942,15.5008,15.4744,15.4942,32900.0
2010-06-18 14:30:00,23.53,23.54,23.5,23.54,42700.0,15.4942,15.5008,15.4744,15.5008,42700.0
2010-06-18 14:40:00,23.54,23.55,23.5,23.51,77800.0,15.5008,15.5073,15.4744,15.481,77800.0
2010-06-18 14:50:00,23.51,23.53,23.51,23.53,52000.0,15.481,15.4942,15.481,15.4942,52000.0
2010-06-18 15:00:00,23.53,23.53,23.45,23.46,120100.0,15.4942,15.4942,15.4415,15.4481,120100.0
2010-06-18 15:10:00,23.46,23.48,23.44,23.44,71300.0,15.4481,15.4612,15.4349,15.4349,71300.0
2010-06-18 15:20:00,23.45,23.51,23.45,23.51,122000.0,15.4415,15.481,15.4415,15.481,122000.0
2010-06-18 15:30:00,23.51,23.52,23.45,23.48,185500.0,15.481,15.4876,15.4415,15.4612,185500.0
2010-06-18 15:40:00,23.48,23.5,23.46,23.47,174200.0,15.4612,15.4744,15.4481,15.4547,174200.0
2010-06-18 15:50:00,23.47,23.5,23.44,23.47,302000.0,15.4547,15.4744,15.4349,15.4547,302000.0
2010-06-21 09:30:00,23.85,23.94,23.82,23.89,250300.0,15.7049,15.7641,15.6851,15.7312,250300.0
2010-06-21 09:40:00,23.89,23.91,23.83,23.86,326400.0,15.7312,15.7444,15.6917,15.7115,326400.0
2010-06-21 09:50:00,23.86,23.9,23.86,23.89,184800.0,15.7115,15.7378,15.7115,15.7312,184800.0
2010-06-21 10:00:00,23.89,23.9,23.78,23.8,126700.0,15.7312,15.7378,15.6588,15.672,126700.0
2010-06-21 10:10:00,23.81,23.87,23.8,23.83,179000.0,15.6785,15.7181,15.672,15.6917,179000.0
2010-06-21 10:20:00,23.83,23.84,23.78,23.78,160400.0,15.6917,15.6983,15.6588,15.6588,160400.0
2010-06-21 10:30:00,23.78,23.78,23.72,23.78,188000.0,15.6588,15.6588,15.6193,15.6588,188000.0
2010-06-21 10:40:00,23.78,23.82,23.77,23.77,152200.0,15.6588,15.6851,15.6522,15.6522,152200.0
2010-06-21 10:50:00,23.77,23.77,23.67,23.7,160500.0,15.6522,15.6522,15.5864,15.6061,160500.0
2010-06-21 11:00:00,23.71,23.73,23.67,23.72,95400.0,15.6127,15.6259,15.5864,15.6193,95400.0
2010-06-21 11:10:00,23.72,23.77,23.71,23.75,79200.0,15.6193,15.6522,15.6127,15.639,79200.0
2010-06-21 11:20:00,23.75,23.77,23.7,23.76,164600.0,15.639,15.6522,15.6061,15.6456,164600.0
2010-06-21 11:30:00,23.76,23.76,23.72,23.72,54700.0,15.6456,15.6456,15.6193,15.6193,54700.0
2010-06-21 11:40:00,23.72,23.74,23.72,23.72,102800.0,15.6193,15.6324,15.6193,15.6193,102800.0
2010-06-21 11:50:00,23.72,23.74,23.65,23.66,161400.0,15.6193,15.6324,15.5732,15.5798,161400.0
2010-06-21 12:00:00,23.66,23.69,23.63,23.64,118200.0,15.5798,15.5995,15.56,15.5666,118200.0
2010-06-21 12:10:00,23.63,23.64,23.61,23.63,83600.0,15.56,15.5666,15.5468,15.56,83600.0
2010-06-21 12:20:00,23.62,23.63,23.56,23.56,179800.0,15.5534,15.56,15.5139,15.5139,179800.0
2010-06-21 12:30:00,23.56,23.61,23.54,23.55,235500.0,15.5139,15.5468,15.5008,15.5073,235500.0
2010-06-21 12:40:00,23.56,23.62,23.55,23.61,57000.0,15.5139,15.5534,15.5073,15.5468,57000.0
2010-06-21 12:50:00,23.62,23.65,23.59,23.65,102400.0,15.5534,15.5732,15.5337,15.5732,102400.0
2010-06-21 13:00:00,23.64,23.64,23.59,23.6,106200.0,15.5666,15.5666,15.5337,15.5403,106200.0
2010-06-21 13:10:00,23.6,23.64,23.6,23.63,70400.0,15.5403,15.5666,15.5403,15.56,70400.0
2010-06-21 13:20:00,23.62,23.64,23.6,23.64,143400.0,15.5534,15.5666,15.5403,15.5666,143400.0
2010-06-21 13:30:00,23.63,23.64,23.5,23.5,218200.0,15.56,15.5666,15.4744,15.4744,218200.0
2010-06-21 13:40:00,23.5,23.52,23.46,23.5,104900.0,15.4744,15.4876,15.4481,15.4744,104900.0
2010-06-21 13:50:00,23.5,23.55,23.5,23.52,85700.0,15.4744,15.5073,15.4744,15.4876,85700.0
2010-06-21 14:00:00,23.53,23.57,23.52,23.57,73700.0,15.4942,15.5205,15.4876,15.5205,73700.0
2010-06-21 14:10:00,23.57,23.64,23.56,23.64,45600.0,15.5205,15.5666,15.5139,15.5666,45600.0
2010-06-21 14:20:00,23.63,23.67,23.56,23.57,164100.0,15.56,15.5864,15.5139,15.5205,164100.0
2010-06-21 14:30:00,23.58,23.6,23.54,23.55,202600.0,15.5271,15.5403,15.5008,15.5073,202600.0
2010-06-21 14:40:00,23.54,23.55,23.47,23.5,153000.0,15.5008,15.5073,15.4547,15.4744,153000.0
2010-06-21 14:50:00,23.49,23.49,23.43,23.44,106900.0,15.4678,15.4678,15.4283,15.4349,106900.0
2010-06-21 15:00:00,23.44,23.46,23.33,23.35,259700.0,15.4349,15.4481,15.3625,15.3756,259700.0
2010-06-21 15:10:00,23.35,23.35,23.21,23.21,243600.0,15.3756,15.3756,15.2835,15.2835,243600.0
2010-06-21 15:20:00,23.21,23.25,23.16,23.21,351700.0,15.2835,15.3098,15.2505,15.2835,351700.0
2010-06-21 15:30:00,23.22,23.27,23.2,23.25,232000.0,15.29,15.323,15.2769,15.3098,232000.0
2010-06-21 15:40:00,23.24,23.24,23.13,23.18,503800.0,15.3032,15.3032,15.2308,15.2637,503800.0
2010-06-21 15:50:00,23.18,23.36,23.18,23.34,649900.0,15.2637,15.3822,15.2637,15.3691,649900.0
2010-06-22 09:30:00,23.32,23.57,23.31,23.54,209400.0,15.3559,15.5205,15.3493,15.5008,209400.0
2010-06-22 09:40:00,23.55,23.65,23.55,23.56,203000.0,15.5073,15.5732,15.5073,15.5139,203000.0
2010-06-22 09:50:00,23.56,23.58,23.46,23.46,233200.0,15.5139,15.5271,15.4481,15.4481,233200.0
2010-06-22 10:00:00,23.45,23.45,23.35,23.38,160900.0,15.4415,15.4415,15.3756,15.3954,160900.0
2010-06-22 10:10:00,23.39,23.46,23.32,23.32,175100.0,15.402,15.4481,15.3559,15.3559,175100.0
2010-06-22 10:20:00,23.31,23.43,23.28,23.43,90000.0,15.3493,15.4283,15.3295,15.4283,90000.0
2010-06-22 10:30:00,23.43,23.44,23.33,23.39,119800.0,15.4283,15.4349,15.3625,15.402,119800.0
2010-06-22 10:40:00,23.39,23.46,23.38,23.42,115200.0,15.402,15.4481,15.3954,15.4217,115200.0
2010-06-22 10:50:00,23.42,23.51,23.41,23.47,99200.0,15.4217,15.481,15.4151,15.4547,99200.0
2010-06-22 11:00:00,23.46,23.47,23.34,23.35,83600.0,15.4481,15.4547,15.3691,15.3756,83600.0
2010-06-22 11:10:00,23.36,23.44,23.36,23.44,89500.0,15.3822,15.4349,15.3822,15.4349,89500.0
2010-06-22 11:20:00,23.43,23.45,23.4,23.43,91900.0,15.4283,15.4415,15.4086,15.4283,91900.0
2010-06-22 11:30:00,23.44,23.55,23.43,23.52,100500.0,15.4349,15.5073,15.4283,15.4876,100500.0
2010-06-22 11:40:00,23.52,23.56,23.5,23.55,165400.0,15.4876,15.5139,15.4744,15.5073,165400.0
2010-06-22 11:50:00,23.55,23.57,23.5,23.5,83700.0,15.5073,15.5205,15.4744,15.4744,83700.0
2010-06-22 12:00:00,23.5,23.51,23.48,23.5,57500.0,15.4744,15.481,15.4612,15.4744,57500.0
2010-06-22 12:10:00,23.51,23.53,23.5,23.52,44400.0,15.481,15.4942,15.4744,15.4876,44400.0
2010-06-22 12:20:00,23.52,23.53,23.47,23.47,45600.0,15.4876,15.4942,15.4547,15.4547,45600.0
2010-06-22 12:30:00,23.46,23.46,23.43,23.43,45000.0,15.4481,15.4481,15.4283,15.4283,45000.0
2010-06-22 12:40:00,23.43,23.43,23.4,23.43,46000.0,15.4283,15.4283,15.4086,15.4283,46000.0
2010-06-22 12:50:00,23.43,23.45,23.43,23.44,39000.0,15.4283,15.4415,15.4283,15.4349,39000.0
2010-06-22 13:00:00,23.44,23.47,23.42,23.47,35400.0,15.4349,15.4547,15.4217,15.4547,35400.0
2010-06-22 13:10:00,23.46,23.47,23.44,23.44,45900.0,15.4481,15.4547,15.4349,15.4349,45900.0
2010-06-22 13:20:00,23.44,23.44,23.35,23.35,68500.0,15.4349,15.4349,15.3756,15.3756,68500.0
2010-06-22 13:30:00,23.35,23.36,23.3,23.34,52500.0,15.3756,15.3822,15.3427,15.3691,52500.0
2010-06-22 13:40:00,23.34,23.4,23.33,23.38,100800.0,15.3691,15.4086,15.3625,15.3954,100800.0
2010-06-22 13:50:00,23.37,23.37,23.32,23.33,72600.0,15.3888,15.3888,15.3559,15.3625,72600.0
2010-06-22 14:00:00,23.33,23.33,23.25,23.26,114700.0,15.3625,15.3625,15.3098,15.3164,114700.0
2010-06-22 14:10:00,23.26,23.31,23.25,23.3,46500.0,15.3164,15.3493,15.3098,15.3427,46500.0
2010-06-22 14:20:00,23.31,23.31,23.25,23.27,86900.0,15.3493,15.3493,15.3098,15.323,86900.0
2010-06-22 14:30:00,23.27,23.32,23.24,23.24,142600.0,15.323,15.3559,15.3032,15.3032,142600.0
2010-06-22 14:40:00,23.24,23.24,23.08,23.13,307000.0,15.3032,15.3032,15.1978,15.2308,307000.0
2010-06-22 14:50:00,23.13,23.14,23.04,23.11,288000.0,15.2308,15.2374,15.1715,15.2176,288000.0
2010-06-22 15:00:00,23.11,23.13,23.08,23.08,290900.0,15.2176,15.2308,15.1978,15.1978,290900.0
2010-06-22 15:10:00,23.08,23.17,23.07,23.15,195900.0,15.1978,15.2571,15.1913,15.2439,195900.0
2010-06-22 15:20:00,23.14,23.14,23.04,23.05,337700.0,15.2374,15.2374,15.1715,15.1781,337700.0
2010-06-22 15:30:00,23.05,23.05,22.99,23.03,387800.0,15.1781,15.1781,15.1386,15.1649,387800.0
2010-06-22 15:40:00,23.03,23.03,22.96,23.0,415000.0,15.1649,15.1649,15.1188,15.1452,415000.0
2010-06-22 15:50:00,22.99,23.0,22.92,22.97,757200.0,15.1386,15.1452,15.0925,15.1254,757200.0
2010-06-23 09:30:00,23.17,23.18,22.89,22.98,286800.0,15.2571,15.2637,15.0727,15.132,286800.0
2010-06-23 09:40:00,22.98,23.0,22.88,22.92,162800.0,15.132,15.1452,15.0662,15.0925,162800.0
2010-06-23 09:50:00,22.92,23.01,22.9,22.99,167600.0,15.0925,15.1518,15.0793,15.1386,167600.0
2010-06-23 10:00:00,22.99,22.99,22.75,22.79,389700.0,15.1386,15.1386,14.9805,15.0069,389700.0
2010-06-23 10:10:00,22.79,22.85,22.74,22.75,157100.0,15.0069,15.0464,14.974,14.9805,157100.0
2010-06-23 10:20:00,22.75,22.76,22.65,22.66,326300.0,14.9805,14.9871,14.9147,14.9213,326300.0
2010-06-23 10:30:00,22.66,22.76,22.65,22.75,271700.0,14.9213,14.9871,14.9147,14.9805,271700.0
2010-06-23 10:40:00,22.75,22.76,22.71,22.75,314600.0,14.9805,14.9871,14.9542,14.9805,314600.0
2010-06-23 10:50:00,22.76,22.79,22.73,22.74,257700.0,14.9871,15.0069,14.9674,14.974,257700.0
2010-06-23 11:00:00,22.74,22.75,22.7,22.72,162000.0,14.974,14.9805,14.9476,14.9608,162000.0
2010-06-23 11:10:00,22.72,22.73,22.68,22.73,108500.0,14.9608,14.9674,14.9345,14.9674,108500.0
2010-06-23 11:20:00,22.73,22.76,22.7,22.72,265400.0,14.9674,14.9871,14.9476,14.9608,265400.0
2010-06-23 11:30:00,22.71,22.74,22.7,22.71,68500.0,14.9542,14.974,14.9476,14.9542,68500.0
2010-06-23 11:40:00,22.72,22.73,22.7,22.7,64700.0,14.9608,14.9674,14.9476,14.9476,64700.0
2010-06-23 11:50:00,22.7,22.76,22.68,22.75,116400.0,14.9476,14.9871,14.9345,14.9805,116400.0
2010-06-23 12:00:00,22.75,22.79,22.74,22.79,156900.0,14.9805,15.0069,14.974,15.0069,156900.0
2010-06-23 12:10:00,22.79,22.8,22.74,22.79,93200.0,15.0069,15.0135,14.974,15.0069,93200.0
2010-06-23 12:20:00,22.8,22.8,22.78,22.8,25100.0,15.0135,15.0135,15.0003,15.0135,25100.0
2010-06-23 12:30:00,22.8,22.82,22.75,22.81,169300.0,15.0135,15.0266,14.9805,15.0201,169300.0
2010-06-23 12:40:00,22.81,22.86,22.79,22.84,180300.0,15.0201,15.053,15.0069,15.0398,180300.0
2010-06-23 12:50:00,22.85,22.85,22.81,22.83,118000.0,15.0464,15.0464,15.0201,15.0332,118000.0
2010-06-23 13:00:00,22.83,22.87,22.81,22.84,80000.0,15.0332,15.0596,15.0201,15.0398,80000.0
2010-06-23 13:10:00,22.84,22.87,22.79,22.81,113800.0,15.0398,15.0596,15.0069,15.0201,113800.0
2010-06-23 13:20:00,22.8,22.8,22.77,22.8,64400.0,15.0135,15.0135,14.9937,15.0135,64400.0
2010-06-23 13:30:00,22.79,22.83,22.78,22.79,126400.0,15.0069,15.0332,15.0003,15.0069,126400.0
2010-06-23 13:40:00,22.8,22.8,22.76,22.77,42700.0,15.0135,15.0135,14.9871,14.9937,42700.0
2010-06-23 13:50:00,22.78,22.85,22.78,22.84,114600.0,15.0003,15.0464,15.0003,15.0398,114600.0
2010-06-23 14:00:00,22.84,22.88,22.84,22.87,109700.0,15.0398,15.0662,15.0398,15.0596,109700.0
2010-06-23 14:10:00,22.87,22.94,22.85,22.92,198800.0,15.0596,15.1057,15.0464,15.0925,198800.0
2010-06-23 14:20:00,22.92,22.95,22.85,22.95,271100.0,15.0925,15.1122,15.0464,15.1122,271100.0
2010-06-23 14:30:00,22.95,23.1,22.95,23.0,337300.0,15.1122,15.211,15.1122,15.1452,337300.0
2010-06-23 14:40:00,23.01,23.02,22.86,22.86,307900.0,15.1518,15.1583,15.053,15.053,307900.0
2010-06-23 14:50:00,22.86,22.92,22.81,22.87,203300.0,15.053,15.0925,15.0201,15.0596,203300.0
2010-06-23 15:00:00,22.88,22.93,22.77,22.8,222800.0,15.0662,15.0991,14.9937,15.0135,222800.0
2010-06-23 15:10:00,22.81,22.88,22.81,22.85,189900.0,15.0201,15.0662,15.0201,15.0464,189900.0
2010-06-23 15:20:00,22.84,22.97,22.83,22.94,298600.0,15.0398,15.1254,15.0332,15.1057,298600.0
2010-06-23 15:30:00,22.94,22.94,22.86,22.94,170200.0,15.1057,15.1057,15.053,15.1057,170200.0
2010-06-23 15:40:00,22.94,23.02,22.9,22.99,315800.0,15.1057,15.1583,15.0793,15.1386,315800.0
2010-06-23 15:50:00,22.98,22.98,22.86,22.86,374800.0,15.132,15.132,15.053,15.053,374800.0
2010-06-24 09:30:00,22.67,22.82,22.65,22.73,369800.0,14.9279,15.0266,14.9147,14.9674,369800.0
2010-06-24 09:40:00,22.72,22.77,22.67,22.76,167200.0,14.9608,14.9937,14.9279,14.9871,167200.0
2010-06-24 09:50:00,22.75,22.75,22.61,22.62,418000.0,14.9805,14.9805,14.8884,14.8949,418000.0
2010-06-24 10:00:00,22.63,22.76,22.63,22.73,219900.0,14.9015,14.9871,14.9015,14.9674,219900.0
2010-06-24 10:10:00,22.73,22.75,22.67,22.71,249300.0,14.9674,14.9805,14.9279,14.9542,249300.0
2010-06-24 10:20:00,22.71,22.8,22.69,22.72,295000.0,14.9542,15.0135,14.941,14.9608,295000.0
2010-06-24 10:30:00,22.71,22.73,22.68,22.73,222100.0,14.9542,14.9674,14.9345,14.9674,222100.0
2010-06-24 10:40:00,22.73,22.73,22.65,22.69,148200.0,14.9674,14.9674,14.9147,14.941,148200.0
2010-06-24 10:50:00,22.69,22.7,22.63,22.69,192600.0,14.941,14.9476,14.9015,14.941,192600.0
2010-06-24 11:00:00,22.68,22.69,22.57,22.59,235200.0,14.9345,14.941,14.862,14.8752,235200.0
2010-06-24 11:10:00,22.59,22.64,22.59,22.63,94500.0,14.8752,14.9081,14.8752,14.9015,94500.0
2010-06-24 11:20:00,22.63,22.69,22.62,22.68,65400.0,14.9015,14.941,14.8949,14.9345,65400.0
2010-06-24 11:30:00,22.68,22.72,22.66,22.72,135100.0,14.9345,14.9608,14.9213,14.9608,135100.0
2010-06-24 11:40:00,22.73,22.78,22.71,22.78,217100.0,14.9674,15.0003,14.9542,15.0003,217100.0
2010-06-24 11:50:00,22.78,22.78,22.69,22.7,119100.0,15.0003,15.0003,14.941,14.9476,119100.0
2010-06-24 12:00:00,22.71,22.81,22.71,22.78,174700.0,14.9542,15.0201,14.9542,15.0003,174700.0
2010-06-24 12:10:00,22.78,22.79,22.73,22.75,70000.0,15.0003,15.0069,14.9674,14.9805,70000.0
2010-06-24 12:20:00,22.75,22.8,22.75,22.78,96700.0,14.9805,15.0135,14.9805,15.0003,96700.0
2010-06-24 12:30:00,22.77,22.77,22.73,22.74,85900.0,14.9937,14.9937,14.9674,14.974,85900.0
2010-06-24 12:40:00,22.73,22.74,22.7,22.72,78400.0,14.9674,14.974,14.9476,14.9608,78400.0
2010-06-24 12:50:00,22.72,22.77,22.72,22.75,87500.0,14.9608,14.9937,14.9608,14.9805,87500.0
2010-06-24 13:00:00,22.75,22.77,22.71,22.76,108700.0,14.9805,14.9937,14.9542,14.9871,108700.0
2010-06-24 13:10:00,22.77,22.83,22.77,22.82,71800.0,14.9937,15.0332,14.9937,15.0266,71800.0
2010-06-24 13:20:00,22.82,22.83,22.79,22.79,43300.0,15.0266,15.0332,15.0069,15.0069,43300.0
2010-06-24 13:30:00,22.8,22.9,22.8,22.88,99200.0,15.0135,15.0793,15.0135,15.0662,99200.0
2010-06-24 13:40:00,22.88,22.92,22.86,22.92,110900.0,15.0662,15.0925,15.053,15.0925,110900.0
2010-06-24 13:50:00,22.91,22.98,22.91,22.97,218700.0,15.0859,15.132,15.0859,15.1254,218700.0
2010-06-24 14:00:00,22.96,22.96,22.91,22.94,132200.0,15.1188,15.1188,15.0859,15.1057,132200.0
2010-06-24 14:10:00,22.94,22.94,22.87,22.87,78000.0,15.1057,15.1057,15.0596,15.0596,78000.0
2010-06-24 14:20:00,22.86,22.86,22.8,22.83,198900.0,15.053,15.053,15.0135,15.0332,198900.0
2010-06-24 14:30:00,22.82,22.82,22.73,22.73,182400.0,15.0266,15.0266,14.9674,14.9674,182400.0
2010-06-24 14:40:00,22.73,22.74,22.64,22.65,211000.0,14.9674,14.974,14.9081,14.9147,211000.0
2010-06-24 14:50:00,22.66,22.67,22.6,22.65,248700.0,14.9213,14.9279,14.8818,14.9147,248700.0
2010-06-24 15:00:00,22.65,22.72,22.64,22.64,174800.0,14.9147,14.9608,14.9081,14.9081,174800.0
2010-06-24 15:10:00,22.64,22.64,22.51,22.52,483900.0,14.9081,14.9081,14.8225,14.8291,483900.0
2010-06-24 15:20:00,22.51,22.61,22.51,22.58,297500.0,14.8225,14.8884,14.8225,14.8686,297500.0
2010-06-24 15:30:00,22.58,22.59,22.52,22.55,375600.0,14.8686,14.8752,14.8291,14.8489,375600.0
2010-06-24 15:40:00,22.54,22.57,22.51,22.52,465800.0,14.8423,14.862,14.8225,14.8291,465800.0
2010-06-24 15:50:00,22.52,22.57,22.48,22.57,930900.0,14.8291,14.862,14.8028,14.862,930900.0
2010-06-25 09:30:00,22.59,22.67,22.46,22.54,190800.0,14.8752,14.9279,14.7896,14.8423,190800.0
2010-06-25 09:40:00,22.55,22.55,22.37,22.42,162200.0,14.8489,14.8489,14.7303,14.7632,162200.0
2010-06-25 09:50:00,22.43,22.48,22.36,22.43,252400.0,14.7698,14.8028,14.7237,14.7698,252400.0
2010-06-25 10:00:00,22.42,22.45,22.39,22.41,187200.0,14.7632,14.783,14.7435,14.7567,187200.0
2010-06-25 10:10:00,22.4,22.44,22.35,22.35,175900.0,14.7501,14.7764,14.7172,14.7172,175900.0
2010-06-25 10:20:00,22.36,22.38,22.3,22.37,234200.0,14.7237,14.7369,14.6842,14.7303,234200.0
2010-06-25 10:30:00,22.37,22.37,22.23,22.26,216500.0,14.7303,14.7303,14.6381,14.6579,216500.0
2010-06-25 10:40:00,22.26,22.36,22.26,22.32,188900.0,14.6579,14.7237,14.6579,14.6974,188900.0
2010-06-25 10:50:00,22.32,22.35,22.23,22.24,250200.0,14.6974,14.7172,14.6381,14.6447,250200.0
2010-06-25 11:00:00,22.24,22.34,22.24,22.34,90600.0,14.6447,14.7106,14.6447,14.7106,90600.0
2010-06-25 11:10:00,22.35,22.35,22.3,22.3,132200.0,14.7172,14.7172,14.6842,14.6842,132200.0
2010-06-25 11:20:00,22.3,22.33,22.26,22.33,171300.0,14.6842,14.704,14.6579,14.704,171300.0
2010-06-25 11:30:00,22.33,22.35,22.28,22.28,150900.0,14.704,14.7172,14.6711,14.6711,150900.0
2010-06-25 11:40:00,22.29,22.32,22.25,22.32,97400.0,14.6776,14.6974,14.6513,14.6974,97400.0
2010-06-25 11:50:00,22.33,22.35,22.32,22.32,113000.0,14.704,14.7172,14.6974,14.6974,113000.0
2010-06-25 12:00:00,22.33,22.35,22.29,22.35,127400.0,14.704,14.7172,14.6776,14.7172,127400.0
2010-06-25 12:10:00,22.35,22.35,22.31,22.34,185600.0,14.7172,14.7172,14.6908,14.7106,185600.0
2010-06-25 12:20:00,22.34,22.39,22.33,22.37,123800.0,14.7106,14.7435,14.704,14.7303,123800.0
2010-06-25 12:30:00,22.38,22.42,22.38,22.39,121800.0,14.7369,14.7632,14.7369,14.7435,121800.0
2010-06-25 12:40:00,22.39,22.39,22.36,22.38,72200.0,14.7435,14.7435,14.7237,14.7369,72200.0
2010-06-25 12:50:00,22.37,22.37,22.31,22.36,174200.0,14.7303,14.7303,14.6908,14.7237,174200.0
2010-06-25 13:00:00,22.35,22.46,22.35,22.46,82700.0,14.7172,14.7896,14.7172,14.7896,82700.0
2010-06-25 13:10:00,22.45,22.47,22.4,22.44,288500.0,14.783,14.7962,14.7501,14.7764,288500.0
2010-06-25 13:20:00,22.45,22.46,22.43,22.45,128900.0,14.783,14.7896,14.7698,14.783,128900.0
2010-06-25 13:30:00,22.44,22.46,22.42,22.42,243300.0,14.7764,14.7896,14.7632,14.7632,243300.0
2010-06-25 13:40:00,22.43,22.44,22.41,22.42,60000.0,14.7698,14.7764,14.7567,14.7632,60000.0
2010-06-25 13:50:00,22.41,22.45,22.4,22.45,70600.0,14.7567,14.783,14.7501,14.783,70600.0
2010-06-25 14:00:00,22.44,22.44,22.38,22.4,164000.0,14.7764,14.7764,14.7369,14.7501,164000.0
2010-06-25 14:10:00,22.41,22.5,22.41,22.5,101100.0,14.7567,14.8159,14.7567,14.8159,101100.0
2010-06-25 14:20:00,22.5,22.5,22.43,22.46,170900.0,14.8159,14.8159,14.7698,14.7896,170900.0
2010-06-25 14:30:00,22.46,22.46,22.39,22.42,125100.0,14.7896,14.7896,14.7435,14.7632,125100.0
2010-06-25 14:40:00,22.42,22.46,22.38,22.4,64800.0,14.7632,14.7896,14.7369,14.7501,64800.0
2010-06-25 14:50:00,22.39,22.41,22.36,22.4,159400.0,14.7435,14.7567,14.7237,14.7501,159400.0
2010-06-25 15:00:00,22.39,22.4,22.32,22.4,218500.0,14.7435,14.7501,14.6974,14.7501,218500.0
2010-06-25 15:10:00,22.4,22.43,22.3,22.33,184000.0,14.7501,14.7698,14.6842,14.704,184000.0
2010-06-25 15:20:00,22.33,22.36,22.33,22.33,103400.0,14.704,14.7237,14.704,14.704,103400.0
2010-06-25 15:30:00,22.33,22.41,22.3,22.39,243900.0,14.704,14.7567,14.6842,14.7435,243900.0
2010-06-25 15:40:00,22.38,22.42,22.32,22.4,397300.0,14.7369,14.7632,14.6974,14.7501,397300.0
2010-06-25 15:50:00,22.4,22.4,22.12,22.12,1070000.0,14.7501,14.7501,14.5657,14.5657,1070000.0
2010-06-28 09:30:00,22.33,22.47,22.29,22.42,318500.0,14.704,14.7962,14.6776,14.7632,318500.0
2010-06-28 09:40:00,22.43,22.43,22.32,22.34,226600.0,14.7698,14.7698,14.6974,14.7106,226600.0
2010-06-28 09:50:00,22.35,22.39,22.3,22.36,148200.0,14.7172,14.7435,14.6842,14.7237,148200.0
2010-06-28 10:00:00,22.37,22.43,22.34,22.35,161200.0,14.7303,14.7698,14.7106,14.7172,161200.0
2010-06-28 10:10:00,22.35,22.39,22.31,22.37,138900.0,14.7172,14.7435,14.6908,14.7303,138900.0
2010-06-28 10:20:00,22.37,22.48,22.37,22.45,105300.0,14.7303,14.8028,14.7303,14.783,105300.0
2010-06-28 10:30:00,22.46,22.48,22.37,22.41,124900.0,14.7896,14.8028,14.7303,14.7567,124900.0
2010-06-28 10:40:00,22.42,22.6,22.42,22.59,149300.0,14.7632,14.8818,14.7632,14.8752,149300.0
2010-06-28 10:50:00,22.58,22.64,22.58,22.61,155900.0,14.8686,14.9081,14.8686,14.8884,155900.0
2010-06-28 11:00:00,22.62,22.66,22.59,22.65,130800.0,14.8949,14.9213,14.8752,14.9147,130800.0
2010-06-28 11:10:00,22.65,22.68,22.62,22.63,231000.0,14.9147,14.9345,14.8949,14.9015,231000.0
2010-06-28 11:20:00,22.63,22.69,22.6,22.69,212800.0,14.9015,14.941,14.8818,14.941,212800.0
2010-06-28 11:30:00,22.7,22.74,22.69,22.71,173600.0,14.9476,14.974,14.941,14.9542,173600.0
2010-06-28 11:40:00,22.71,22.72,22.64,22.66,203600.0,14.9542,14.9608,14.9081,14.9213,203600.0
2010-06-28 11:50:00,22.66,22.68,22.65,22.66,58000.0,14.9213,14.9345,14.9147,14.9213,58000.0
2010-06-28 12:00:00,22.66,22.68,22.6,22.64,182400.0,14.9213,14.9345,14.8818,14.9081,182400.0
2010-06-28 12:10:00,22.64,22.64,22.59,22.61,104100.0,14.9081,14.9081,14.8752,14.8884,104100.0
2010-06-28 12:20:00,22.62,22.63,22.59,22.63,51300.0,14.8949,14.9015,14.8752,14.9015,51300.0
2010-06-28 12:30:00,22.62,22.63,22.54,22.54,101000.0,14.8949,14.9015,14.8423,14.8423,101000.0
2010-06-28 12:40:00,22.54,22.6,22.52,22.6,102500.0,14.8423,14.8818,14.8291,14.8818,102500.0
2010-06-28 12:50:00,22.59,22.62,22.57,22.61,57200.0,14.8752,14.8949,14.862,14.8884,57200.0
2010-06-28 13:00:00,22.61,22.62,22.52,22.54,155800.0,14.8884,14.8949,14.8291,14.8423,155800.0
2010-06-28 13:10:00,22.53,22.53,22.49,22.5,169100.0,14.8357,14.8357,14.8093,14.8159,169100.0
2010-06-28 13:20:00,22.49,22.56,22.49,22.53,91400.0,14.8093,14.8554,14.8093,14.8357,91400.0
2010-06-28 13:30:00,22.54,22.54,22.49,22.53,138900.0,14.8423,14.8423,14.8093,14.8357,138900.0
2010-06-28 13:40:00,22.54,22.64,22.53,22.63,111600.0,14.8423,14.9081,14.8357,14.9015,111600.0
2010-06-28 13:50:00,22.62,22.65,22.61,22.63,39600.0,14.8949,14.9147,14.8884,14.9015,39600.0
2010-06-28 14:00:00,22.64,22.64,22.57,22.6,112100.0,14.9081,14.9081,14.862,14.8818,112100.0
2010-06-28 14:10:00,22.6,22.66,22.59,22.61,81900.0,14.8818,14.9213,14.8752,14.8884,81900.0
2010-06-28 14:20:00,22.62,22.63,22.59,22.6,86000.0,14.8949,14.9015,14.8752,14.8818,86000.0
2010-06-28 14:30:00,22.6,22.61,22.54,22.61,128400.0,14.8818,14.8884,14.8423,14.8884,128400.0
2010-06-28 14:40:00,22.61,22.65,22.59,22.64,124900.0,14.8884,14.9147,14.8752,14.9081,124900.0
2010-06-28 14:50:00,22.65,22.65,22.58,22.62,79700.0,14.9147,14.9147,14.8686,14.8949,79700.0
2010-06-28 15:00:00,22.62,22.66,22.61,22.61,84800.0,14.8949,14.9213,14.8884,14.8884,84800.0
2010-06-28 15:10:00,22.61,22.63,22.56,22.63,131800.0,14.8884,14.9015,14.8554,14.9015,131800.0
2010-06-28 15:20:00,22.62,22.63,22.49,22.5,254700.0,14.8949,14.9015,14.8093,14.8159,254700.0
2010-06-28 15:30:00,22.5,22.55,22.49,22.55,117400.0,14.8159,14.8489,14.8093,14.8489,117400.0
2010-06-28 15:40:00,22.55,22.59,22.53,22.55,149100.0,14.8489,14.8752,14.8357,14.8489,149100.0
2010-06-28 15:50:00,22.54,22.54,22.42,22.42,535800.0,14.8423,14.8423,14.7632,14.7632,535800.0
2010-06-29 09:30:00,22.15,22.18,21.96,21.97,309000.0,14.5855,14.6052,14.4603,14.4669,309000.0
2010-06-29 09:40:00,21.97,21.97,21.82,21.87,316300.0,14.4669,14.4669,14.3682,14.4011,316300.0
2010-06-29 09:50:00,21.87,21.87,21.75,21.77,794800.0,14.4011,14.4011,14.3221,14.3352,794800.0
2010-06-29 10:00:00,21.78,21.79,21.48,21.64,761100.0,14.3418,14.3484,14.1443,14.2496,761100.0
2010-06-29 10:10:00,21.63,21.67,21.61,21.67,168200.0,14.243,14.2694,14.2299,14.2694,168200.0
2010-06-29 10:20:00,21.67,21.72,21.49,21.49,400900.0,14.2694,14.3023,14.1509,14.1509,400900.0
2010-06-29 10:30:00,21.48,21.66,21.48,21.64,213700.0,14.1443,14.2628,14.1443,14.2496,213700.0
2010-06-29 10:40:00,21.64,21.71,21.64,21.71,161700.0,14.2496,14.2957,14.2496,14.2957,161700.0
2010-06-29 10:50:00,21.71,21.76,21.69,21.75,118500.0,14.2957,14.3286,14.2826,14.3221,118500.0
2010-06-29 11:00:00,21.74,21.74,21.67,21.74,151000.0,14.3155,14.3155,14.2694,14.3155,151000.0
2010-06-29 11:10:00,21.75,21.79,21.7,21.7,159800.0,14.3221,14.3484,14.2891,14.2891,159800.0
2010-06-29 11:20:00,21.7,21.73,21.68,21.68,98200.0,14.2891,14.3089,14.276,14.276,98200.0
2010-06-29 11:30:00,21.68,21.7,21.66,21.68,227400.0,14.276,14.2891,14.2628,14.276,227400.0
2010-06-29 11:40:00,21.68,21.68,21.59,21.64,106800.0,14.276,14.276,14.2167,14.2496,106800.0
2010-06-29 11:50:00,21.64,21.66,21.61,21.63,155900.0,14.2496,14.2628,14.2299,14.243,155900.0
2010-06-29 12:00:00,21.62,21.62,21.53,21.56,137200.0,14.2365,14.2365,14.1772,14.197,137200.0
2010-06-29 12:10:00,21.55,21.58,21.53,21.56,136400.0,14.1904,14.2101,14.1772,14.197,136400.0
2010-06-29 12:20:00,21.57,21.61,21.56,21.6,100100.0,14.2035,14.2299,14.197,14.2233,100100.0
2010-06-29 12:30:00,21.61,21.62,21.58,21.58,102700.0,14.2299,14.2365,14.2101,14.2101,102700.0
2010-06-29 12:40:00,21.59,21.62,21.58,21.62,182700.0,14.2167,14.2365,14.2101,14.2365,182700.0
2010-06-29 12:50:00,21.62,21.62,21.58,21.6,153300.0,14.2365,14.2365,14.2101,14.2233,153300.0
2010-06-29 13:00:00,21.6,21.63,21.57,21.62,152900.0,14.2233,14.243,14.2035,14.2365,152900.0
2010-06-29 13:10:00,21.61,21.61,21.58,21.59,119000.0,14.2299,14.2299,14.2101,14.2167,119000.0
2010-06-29 13:20:00,21.59,21.61,21.55,21.57,83800.0,14.2167,14.2299,14.1904,14.2035,83800.0
2010-06-29 13:30:00,21.57,21.58,21.52,21.54,187300.0,14.2035,14.2101,14.1706,14.1838,187300.0
2010-06-29 13:40:00,21.54,21.6,21.54,21.6,159100.0,14.1838,14.2233,14.1838,14.2233,159100.0
2010-06-29 13:50:00,21.6,21.66,21.58,21.66,73100.0,14.2233,14.2628,14.2101,14.2628,73100.0
2010-06-29 14:00:00,21.66,21.69,21.63,21.69,89300.0,14.2628,14.2826,14.243,14.2826,89300.0
2010-06-29 14:10:00,21.69,21.73,21.69,21.71,152800.0,14.2826,14.3089,14.2826,14.2957,152800.0
2010-06-29 14:20:00,21.71,21.75,21.69,21.73,137200.0,14.2957,14.3221,14.2826,14.3089,137200.0
2010-06-29 14:30:00,21.72,21.72,21.67,21.68,164700.0,14.3023,14.3023,14.2694,14.276,164700.0
2010-06-29 14:40:00,21.68,21.69,21.63,21.63,118900.0,14.276,14.2826,14.243,14.243,118900.0
2010-06-29 14:50:00,21.63,21.77,21.61,21.63,335400.0,14.243,14.3352,14.2299,14.243,335400.0
2010-06-29 15:00:00,21.63,21.74,21.61,21.69,164100.0,14.243,14.3155,14.2299,14.2826,164100.0
2010-06-29 15:10:00,21.69,21.69,21.58,21.58,237500.0,14.2826,14.2826,14.2101,14.2101,237500.0
2010-06-29 15:20:00,21.57,21.58,21.46,21.53,451400.0,14.2035,14.2101,14.1311,14.1772,451400.0
2010-06-29 15:30:00,21.52,21.61,21.48,21.58,399500.0,14.1706,14.2299,14.1443,14.2101,399500.0
2010-06-29 15:40:00,21.58,21.59,21.41,21.5,655600.0,14.2101,14.2167,14.0982,14.1574,655600.0
2010-06-29 15:50:00,21.5,21.67,21.46,21.63,959600.0,14.1574,14.2694,14.1311,14.243,959600.0
2010-06-30 09:30:00,21.55,21.57,21.47,21.53,229100.0,14.1904,14.2035,14.1377,14.1772,229100.0
2010-06-30 09:40:00,21.53,21.65,21.53,21.65,244500.0,14.1772,14.2562,14.1772,14.2562,244500.0
2010-06-30 09:50:00,21.65,21.67,21.54,21.54,205200.0,14.2562,14.2694,14.1838,14.1838,205200.0
2010-06-30 10:00:00,21.55,21.62,21.51,21.55,156900.0,14.1904,14.2365,14.164,14.1904,156900.0
2010-06-30 10:10:00,21.56,21.61,21.52,21.6,205700.0,14.197,14.2299,14.1706,14.2233,205700.0
2010-06-30 10:20:00,21.6,21.6,21.54,21.58,159200.0,14.2233,14.2233,14.1838,14.2101,159200.0
2010-06-30 10:30:00,21.57,21.64,21.55,21.63,195200.0,14.2035,14.2496,14.1904,14.243,195200.0
2010-06-30 10:40:00,21.64,21.65,21.52,21.54,201400.0,14.2496,14.2562,14.1706,14.1838,201400.0
2010-06-30 10:50:00,21.54,21.59,21.5,21.55,226900.0,14.1838,14.2167,14.1574,14.1904,226900.0
2010-06-30 11:00:00,21.55,21.59,21.54,21.55,144100.0,14.1904,14.2167,14.1838,14.1904,144100.0
2010-06-30 11:10:00,21.56,21.7,21.56,21.67,389700.0,14.197,14.2891,14.197,14.2694,389700.0
2010-06-30 11:20:00,21.68,21.68,21.64,21.65,348600.0,14.276,14.276,14.2496,14.2562,348600.0
2010-06-30 11:30:00,21.65,21.71,21.65,21.69,192400.0,14.2562,14.2957,14.2562,14.2826,192400.0
2010-06-30 11:40:00,21.69,21.72,21.68,21.69,135500.0,14.2826,14.3023,14.276,14.2826,135500.0
2010-06-30 11:50:00,21.69,21.7,21.64,21.64,100500.0,14.2826,14.2891,14.2496,14.2496,100500.0
2010-06-30 12:00:00,21.65,21.65,21.63,21.63,108700.0,14.2562,14.2562,14.243,14.243,108700.0
2010-06-30 12:10:00,21.63,21.67,21.62,21.67,79800.0,14.243,14.2694,14.2365,14.2694,79800.0
2010-06-30 12:20:00,21.66,21.68,21.65,21.66,46900.0,14.2628,14.276,14.2562,14.2628,46900.0
2010-06-30 12:30:00,21.66,21.66,21.61,21.61,114500.0,14.2628,14.2628,14.2299,14.2299,114500.0
2010-06-30 12:40:00,21.62,21.62,21.55,21.57,345600.0,14.2365,14.2365,14.1904,14.2035,345600.0
2010-06-30 12:50:00,21.57,21.62,21.57,21.62,69000.0,14.2035,14.2365,14.2035,14.2365,69000.0
2010-06-30 13:00:00,21.62,21.66,21.61,21.63,80500.0,14.2365,14.2628,14.2299,14.243,80500.0
2010-06-30 13:10:00,21.63,21.65,21.62,21.62,85000.0,14.243,14.2562,14.2365,14.2365,85000.0
2010-06-30 13:20:00,21.63,21.66,21.62,21.63,107500.0,14.243,14.2628,14.2365,14.243,107500.0
2010-06-30 13:30:00,21.63,21.63,21.56,21.58,121700.0,14.243,14.243,14.197,14.2101,121700.0
2010-06-30 13:40:00,21.58,21.6,21.58,21.59,45600.0,14.2101,14.2233,14.2101,14.2167,45600.0
2010-06-30 13:50:00,21.58,21.59,21.56,21.59,81800.0,14.2101,14.2167,14.197,14.2167,81800.0
2010-06-30 14:00:00,21.58,21.61,21.49,21.57,207700.0,14.2101,14.2299,14.1509,14.2035,207700.0
2010-06-30 14:10:00,21.57,21.58,21.54,21.57,125600.0,14.2035,14.2101,14.1838,14.2035,125600.0
2010-06-30 14:20:00,21.56,21.56,21.47,21.49,161600.0,14.197,14.197,14.1377,14.1509,161600.0
2010-06-30 14:30:00,21.49,21.53,21.49,21.53,49200.0,14.1509,14.1772,14.1509,14.1772,49200.0
2010-06-30 14:40:00,21.53,21.54,21.49,21.54,116600.0,14.1772,14.1838,14.1509,14.1838,116600.0
2010-06-30 14:50:00,21.55,21.57,21.52,21.52,88000.0,14.1904,14.2035,14.1706,14.1706,88000.0
2010-06-30 15:00:00,21.52,21.57,21.52,21.56,95400.0,14.1706,14.2035,14.1706,14.197,95400.0
2010-06-30 15:10:00,21.57,21.57,21.48,21.52,271800.0,14.2035,14.2035,14.1443,14.1706,271800.0
2010-06-30 15:20:00,21.51,21.53,21.48,21.48,301300.0,14.164,14.1772,14.1443,14.1443,301300.0
2010-06-30 15:30:00,21.48,21.48,21.38,21.38,272400.0,14.1443,14.1443,14.0784,14.0784,272400.0
2010-06-30 15:40:00,21.39,21.39,21.24,21.33,825700.0,14.085,14.085,13.9862,14.0455,825700.0
2010-06-30 15:50:00,21.34,21.39,21.3,21.31,815500.0,14.0521,14.085,14.0257,14.0323,815500.0
2010-07-01 09:30:00,21.27,21.49,21.19,21.49,289400.0,14.006,14.1509,13.9533,14.1509,289400.0
2010-07-01 09:40:00,21.49,21.49,21.3,21.3,198000.0,14.1509,14.1509,14.0257,14.0257,198000.0
2010-07-01 09:50:00,21.31,21.33,21.26,21.28,188400.0,14.0323,14.0455,13.9994,14.0126,188400.0
2010-07-01 10:00:00,21.28,21.28,21.11,21.24,292800.0,14.0126,14.0126,13.9006,13.9862,292800.0
2010-07-01 10:10:00,21.24,21.24,21.14,21.22,290000.0,13.9862,13.9862,13.9204,13.9731,290000.0
2010-07-01 10:20:00,21.23,21.28,21.18,21.19,319400.0,13.9797,14.0126,13.9467,13.9533,319400.0
2010-07-01 10:30:00,21.19,21.2,21.07,21.09,353200.0,13.9533,13.9599,13.8743,13.8875,353200.0
2010-07-01 10:40:00,21.08,21.09,20.93,21.08,347300.0,13.8809,13.8875,13.7821,13.8809,347300.0
2010-07-01 10:50:00,21.08,21.1,21.01,21.05,198400.0,13.8809,13.894,13.8348,13.8611,198400.0
2010-07-01 11:00:00,21.04,21.05,20.96,20.98,304500.0,13.8545,13.8611,13.8019,13.815,304500.0
2010-07-01 11:10:00,20.98,21.02,20.96,21.01,176600.0,13.815,13.8414,13.8019,13.8348,176600.0
2010-07-01 11:20:00,21.02,21.17,20.98,21.17,323000.0,13.8414,13.9401,13.815,13.9401,323000.0
2010-07-01 11:30:00,21.17,21.23,21.15,21.21,186900.0,13.9401,13.9797,13.927,13.9665,186900.0
2010-07-01 11:40:00,21.21,21.21,21.15,21.15,159200.0,13.9665,13.9665,13.927,13.927,159200.0
2010-07-01 11:50:00,21.15,21.16,21.1,21.15,230800.0,13.927,13.9336,13.894,13.927,230800.0
2010-07-01 12:00:00,21.15,21.16,21.08,21.09,177000.0,13.927,13.9336,13.8809,13.8875,177000.0
2010-07-01 12:10:00,21.08,21.14,21.07,21.13,167600.0,13.8809,13.9204,13.8743,13.9138,167600.0
2010-07-01 12:20:00,21.12,21.12,21.08,21.11,156800.0,13.9072,13.9072,13.8809,13.9006,156800.0
2010-07-01 12:30:00,21.11,21.2,21.1,21.19,144000.0,13.9006,13.9599,13.894,13.9533,144000.0
2010-07-01 12:40:00,21.19,21.34,21.18,21.28,305200.0,13.9533,14.0521,13.9467,14.0126,305200.0
2010-07-01 12:50:00,21.29,21.35,21.23,21.25,145200.0,14.0192,14.0587,13.9797,13.9928,145200.0
2010-07-01 13:00:00,21.25,21.27,21.23,21.24,87100.0,13.9928,14.006,13.9797,13.9862,87100.0
2010-07-01 13:10:00,21.25,21.25,21.17,21.25,177800.0,13.9928,13.9928,13.9401,13.9928,177800.0
2010-07-01 13:20:00,21.26,21.28,21.19,21.19,123100.0,13.9994,14.0126,13.9533,13.9533,123100.0
2010-07-01 13:30:00,21.2,21.32,21.2,21.32,220100.0,13.9599,14.0389,13.9599,14.0389,220100.0
2010-07-01 13:40:00,21.32,21.32,21.18,21.23,173000.0,14.0389,14.0389,13.9467,13.9797,173000.0
2010-07-01 13:50:00,21.23,21.28,21.23,21.28,196300.0,13.9797,14.0126,13.9797,14.0126,196300.0
2010-07-01 14:00:00,21.27,21.34,21.27,21.32,288000.0,14.006,14.0521,14.006,14.0389,288000.0
2010-07-01 14:10:00,21.31,21.4,21.31,21.37,153900.0,14.0323,14.0916,14.0323,14.0718,153900.0
2010-07-01 14:20:00,21.36,21.36,21.25,21.26,139800.0,14.0653,14.0653,13.9928,13.9994,139800.0
2010-07-01 14:30:00,21.26,21.29,21.21,21.23,116200.0,13.9994,14.0192,13.9665,13.9797,116200.0
2010-07-01 14:40:00,21.23,21.23,21.14,21.16,176800.0,13.9797,13.9797,13.9204,13.9336,176800.0
2010-07-01 14:50:00,21.16,21.21,21.12,21.2,187000.0,13.9336,13.9665,13.9072,13.9599,187000.0
2010-07-01 15:00:00,21.21,21.28,21.21,21.26,216400.0,13.9665,14.0126,13.9665,13.9994,216400.0
2010-07-01 15:10:00,21.26,21.26,21.18,21.19,210300.0,13.9994,13.9994,13.9467,13.9533,210300.0
2010-07-01 15:20:00,21.19,21.27,21.13,21.27,192700.0,13.9533,14.006,13.9138,14.006,192700.0
2010-07-01 15:30:00,21.26,21.33,21.23,21.28,366800.0,13.9994,14.0455,13.9797,14.0126,366800.0
2010-07-01 15:40:00,21.28,21.3,21.18,21.19,305900.0,14.0126,14.0257,13.9467,13.9533,305900.0
2010-07-01 15:50:00,21.18,21.3,21.17,21.26,518100.0,13.9467,14.0257,13.9401,13.9994,518100.0
2010-07-02 09:30:00,21.22,21.3,21.11,21.25,337700.0,13.9731,14.0257,13.9006,13.9928,337700.0
2010-07-02 09:40:00,21.26,21.28,21.18,21.18,194900.0,13.9994,14.0126,13.9467,13.9467,194900.0
2010-07-02 09:50:00,21.17,21.18,21.1,21.17,191300.0,13.9401,13.9467,13.894,13.9401,191300.0
2010-07-02 10:00:00,21.16,21.16,21.06,21.11,259600.0,13.9336,13.9336,13.8677,13.9006,259600.0
2010-07-02 10:10:00,21.12,21.22,21.12,21.17,293700.0,13.9072,13.9731,13.9072,13.9401,293700.0
2010-07-02 10:20:00,21.17,21.18,21.15,21.16,129700.0,13.9401,13.9467,13.927,13.9336,129700.0
2010-07-02 10:30:00,21.16,21.17,21.13,21.15,217300.0,13.9336,13.9401,13.9138,13.927,217300.0
2010-07-02 10:40:00,21.15,21.22,21.14,21.21,198900.0,13.927,13.9731,13.9204,13.9665,198900.0
2010-07-02 10:50:00,21.21,21.21,21.13,21.14,153300.0,13.9665,13.9665,13.9138,13.9204,153300.0
2010-07-02 11:00:00,21.14,21.14,21.09,21.13,128700.0,13.9204,13.9204,13.8875,13.9138,128700.0
2010-07-02 11:10:00,21.13,21.15,21.12,21.12,96300.0,13.9138,13.927,13.9072,13.9072,96300.0
2010-07-02 11:20:00,21.11,21.11,21.05,21.07,189700.0,13.9006,13.9006,13.8611,13.8743,189700.0
2010-07-02 11:30:00,21.06,21.08,21.03,21.04,138900.0,13.8677,13.8809,13.848,13.8545,138900.0
2010-07-02 11:40:00,21.03,21.05,20.99,21.0,240200.0,13.848,13.8611,13.8216,13.8282,240200.0
2010-07-02 11:50:00,21.01,21.02,21.01,21.02,218800.0,13.8348,13.8414,13.8348,13.8414,218800.0
2010-07-02 12:00:00,21.02,21.06,21.01,21.06,127300.0,13.8414,13.8677,13.8348,13.8677,127300.0
2010-07-02 12:10:00,21.06,21.06,20.99,21.01,152200.0,13.8677,13.8677,13.8216,13.8348,152200.0
2010-07-02 12:20:00,21.01,21.07,21.0,21.07,97100.0,13.8348,13.8743,13.8282,13.8743,97100.0
2010-07-02 12:30:00,21.07,21.09,21.04,21.06,140500.0,13.8743,13.8875,13.8545,13.8677,140500.0
2010-07-02 12:40:00,21.06,21.07,21.03,21.07,148000.0,13.8677,13.8743,13.848,13.8743,148000.0
2010-07-02 12:50:00,21.08,21.08,21.03,21.03,42800.0,13.8809,13.8809,13.848,13.848,42800.0
2010-07-02 13:00:00,21.03,21.07,20.99,21.07,284900.0,13.848,13.8743,13.8216,13.8743,284900.0
2010-07-02 13:10:00,21.06,21.07,21.04,21.05,48100.0,13.8677,13.8743,13.8545,13.8611,48100.0
2010-07-02 13:20:00,21.06,21.06,21.0,21.0,119300.0,13.8677,13.8677,13.8282,13.8282,119300.0
2010-07-02 13:30:00,21.01,21.07,21.01,21.06,141100.0,13.8348,13.8743,13.8348,13.8677,141100.0
2010-07-02 13:40:00,21.05,21.08,21.03,21.08,49900.0,13.8611,13.8809,13.848,13.8809,49900.0
2010-07-02 13:50:00,21.07,21.09,21.06,21.09,62700.0,13.8743,13.8875,13.8677,13.8875,62700.0
2010-07-02 14:00:00,21.09,21.13,21.08,21.1,91600.0,13.8875,13.9138,13.8809,13.894,91600.0
2010-07-02 14:10:00,21.09,21.11,21.07,21.11,62300.0,13.8875,13.9006,13.8743,13.9006,62300.0
2010-07-02 14:20:00,21.11,21.13,21.09,21.09,49500.0,13.9006,13.9138,13.8875,13.8875,49500.0
2010-07-02 14:30:00,21.1,21.11,21.05,21.11,70800.0,13.894,13.9006,13.8611,13.9006,70800.0
2010-07-02 14:40:00,21.1,21.1,21.08,21.08,62000.0,13.894,13.894,13.8809,13.8809,62000.0
2010-07-02 14:50:00,21.07,21.13,21.07,21.13,69600.0,13.8743,13.9138,13.8743,13.9138,69600.0
2010-07-02 15:00:00,21.13,21.18,21.12,21.16,216300.0,13.9138,13.9467,13.9072,13.9336,216300.0
2010-07-02 15:10:00,21.15,21.16,21.12,21.12,107200.0,13.927,13.9336,13.9072,13.9072,107200.0
2010-07-02 15:20:00,21.13,21.19,21.12,21.17,219900.0,13.9138,13.9533,13.9072,13.9401,219900.0
2010-07-02 15:30:00,21.16,21.24,21.15,21.24,214900.0,13.9336,13.9862,13.927,13.9862,214900.0
2010-07-02 15:40:00,21.23,21.28,21.2,21.25,336600.0,13.9797,14.0126,13.9599,13.9928,336600.0
2010-07-02 15:50:00,21.25,21.26,21.1,21.13,477700.0,13.9928,13.9994,13.894,13.9138,477700.0
2010-07-06 09:30:00,21.45,21.56,21.4,21.52,549700.0,14.1245,14.197,14.0916,14.1706,549700.0
2010-07-06 09:40:00,21.52,21.53,21.46,21.53,196400.0,14.1706,14.1772,14.1311,14.1772,196400.0
2010-07-06 09:50:00,21.53,21.61,21.52,21.53,250000.0,14.1772,14.2299,14.1706,14.1772,250000.0
2010-07-06 10:00:00,21.53,21.67,21.46,21.64,243700.0,14.1772,14.2694,14.1311,14.2496,243700.0
2010-07-06 10:10:00,21.65,21.66,21.6,21.6,157900.0,14.2562,14.2628,14.2233,14.2233,157900.0
2010-07-06 10:20:00,21.6,21.62,21.56,21.6,269300.0,14.2233,14.2365,14.197,14.2233,269300.0
2010-07-06 10:30:00,21.59,21.6,21.55,21.59,141000.0,14.2167,14.2233,14.1904,14.2167,141000.0
2010-07-06 10:40:00,21.59,21.6,21.53,21.54,156600.0,14.2167,14.2233,14.1772,14.1838,156600.0
2010-07-06 10:50:00,21.54,21.58,21.52,21.53,153200.0,14.1838,14.2101,14.1706,14.1772,153200.0
2010-07-06 11:00:00,21.52,21.57,21.5,21.51,152600.0,14.1706,14.2035,14.1574,14.164,152600.0
2010-07-06 11:10:00,21.52,21.52,21.47,21.47,138900.0,14.1706,14.1706,14.1377,14.1377,138900.0
2010-07-06 11:20:00,21.48,21.49,21.44,21.46,93400.0,14.1443,14.1509,14.1179,14.1311,93400.0
2010-07-06 11:30:00,21.46,21.54,21.46,21.53,82600.0,14.1311,14.1838,14.1311,14.1772,82600.0
2010-07-06 11:40:00,21.52,21.55,21.5,21.54,52200.0,14.1706,14.1904,14.1574,14.1838,52200.0
2010-07-06 11:50:00,21.54,21.55,21.52,21.53,79000.0,14.1838,14.1904,14.1706,14.1772,79000.0
2010-07-06 12:00:00,21.53,21.56,21.53,21.55,55200.0,14.1772,14.197,14.1772,14.1904,55200.0
2010-07-06 12:10:00,21.55,21.56,21.48,21.49,96700.0,14.1904,14.197,14.1443,14.1509,96700.0
2010-07-06 12:20:00,21.5,21.5,21.39,21.41,141800.0,14.1574,14.1574,14.085,14.0982,141800.0
2010-07-06 12:30:00,21.41,21.41,21.37,21.39,121800.0,14.0982,14.0982,14.0718,14.085,121800.0
2010-07-06 12:40:00,21.4,21.4,21.29,21.3,150600.0,14.0916,14.0916,14.0192,14.0257,150600.0
2010-07-06 12:50:00,21.29,21.31,21.24,21.27,144200.0,14.0192,14.0323,13.9862,14.006,144200.0
2010-07-06 13:00:00,21.28,21.33,21.28,21.31,105200.0,14.0126,14.0455,14.0126,14.0323,105200.0
2010-07-06 13:10:00,21.3,21.31,21.22,21.26,160900.0,14.0257,14.0323,13.9731,13.9994,160900.0
2010-07-06 13:20:00,21.26,21.28,21.21,21.27,91300.0,13.9994,14.0126,13.9665,14.006,91300.0
2010-07-06 13:30:00,21.27,21.29,21.23,21.23,124500.0,14.006,14.0192,13.9797,13.9797,124500.0
2010-07-06 13:40:00,21.23,21.25,21.14,21.17,146700.0,13.9797,13.9928,13.9204,13.9401,146700.0
2010-07-06 13:50:00,21.17,21.19,21.11,21.11,187400.0,13.9401,13.9533,13.9006,13.9006,187400.0
2010-07-06 14:00:00,21.12,21.15,21.08,21.09,233300.0,13.9072,13.927,13.8809,13.8875,233300.0
2010-07-06 14:10:00,21.1,21.15,21.06,21.13,159300.0,13.894,13.927,13.8677,13.9138,159300.0
2010-07-06 14:20:00,21.13,21.2,21.13,21.19,141600.0,13.9138,13.9599,13.9138,13.9533,141600.0
2010-07-06 14:30:00,21.19,21.22,21.18,21.21,52500.0,13.9533,13.9731,13.9467,13.9665,52500.0
2010-07-06 14:40:00,21.2,21.23,21.15,21.16,222800.0,13.9599,13.9797,13.927,13.9336,222800.0
2010-07-06 14:50:00,21.16,21.19,21.13,21.13,148500.0,13.9336,13.9533,13.9138,13.9138,148500.0
2010-07-06 15:00:00,21.13,21.15,21.08,21.14,97100.0,13.9138,13.927,13.8809,13.9204,97100.0
2010-07-06 15:10:00,21.13,21.19,21.1,21.1,198300.0,13.9138,13.9533,13.894,13.894,198300.0
2010-07-06 15:20:00,21.11,21.15,21.06,21.14,202500.0,13.9006,13.927,13.8677,13.9204,202500.0
2010-07-06 15:30:00,21.14,21.2,21.13,21.14,273100.0,13.9204,13.9599,13.9138,13.9204,273100.0
2010-07-06 15:40:00,21.14,21.27,21.14,21.21,434600.0,13.9204,14.006,13.9204,13.9665,434600.0
2010-07-06 15:50:00,21.21,21.33,21.15,21.31,569300.0,13.9665,14.0455,13.927,14.0323,569300.0
2010-07-07 09:30:00,21.55,21.7,21.45,21.63,199400.0,14.1904,14.2891,14.1245,14.243,199400.0
2010-07-07 09:40:00,21.63,21.64,21.57,21.61,182200.0,14.243,14.2496,14.2035,14.2299,182200.0
2010-07-07 09:50:00,21.61,21.71,21.6,21.7,162600.0,14.2299,14.2957,14.2233,14.2891,162600.0
2010-07-07 10:00:00,21.71,21.8,21.69,21.79,291200.0,14.2957,14.355,14.2826,14.3484,291200.0
2010-07-07 10:10:00,21.79,21.89,21.78,21.81,303500.0,14.3484,14.4143,14.3418,14.3616,303500.0
2010-07-07 10:20:00,21.81,21.83,21.78,21.8,272400.0,14.3616,14.3747,14.3418,14.355,272400.0
2010-07-07 10:30:00,21.8,21.85,21.78,21.84,196200.0,14.355,14.3879,14.3418,14.3813,196200.0
2010-07-07 10:40:00,21.84,21.85,21.8,21.85,257600.0,14.3813,14.3879,14.355,14.3879,257600.0
2010-07-07 10:50:00,21.85,21.97,21.85,21.96,315000.0,14.3879,14.4669,14.3879,14.4603,315000.0
2010-07-07 11:00:00,21.95,21.95,21.89,21.91,191900.0,14.4538,14.4538,14.4143,14.4274,191900.0
2010-07-07 11:10:00,21.91,21.93,21.85,21.88,265500.0,14.4274,14.4406,14.3879,14.4077,265500.0
2010-07-07 11:20:00,21.87,21.97,21.87,21.96,258100.0,14.4011,14.4669,14.4011,14.4603,258100.0
2010-07-07 11:30:00,21.96,21.99,21.96,21.99,144000.0,14.4603,14.4801,14.4603,14.4801,144000.0
2010-07-07 11:40:00,21.99,22.0,21.91,21.92,218900.0,14.4801,14.4867,14.4274,14.434,218900.0
2010-07-07 11:50:00,21.92,21.94,21.89,21.91,90300.0,14.434,14.4472,14.4143,14.4274,90300.0
2010-07-07 12:00:00,21.92,21.94,21.89,21.91,138400.0,14.434,14.4472,14.4143,14.4274,138400.0
2010-07-07 12:10:00,21.91,21.94,21.91,21.91,109000.0,14.4274,14.4472,14.4274,14.4274,109000.0
2010-07-07 12:20:00,21.9,21.92,21.89,21.9,159200.0,14.4208,14.434,14.4143,14.4208,159200.0
2010-07-07 12:30:00,21.91,21.93,21.91,21.92,66000.0,14.4274,14.4406,14.4274,14.434,66000.0
2010-07-07 12:40:00,21.92,21.92,21.89,21.91,111100.0,14.434,14.434,14.4143,14.4274,111100.0
2010-07-07 12:50:00,21.92,21.95,21.9,21.92,195200.0,14.434,14.4538,14.4208,14.434,195200.0
2010-07-07 13:00:00,21.92,21.94,21.91,21.94,62200.0,14.434,14.4472,14.4274,14.4472,62200.0
2010-07-07 13:10:00,21.93,22.04,21.93,22.03,293500.0,14.4406,14.513,14.4406,14.5064,293500.0
2010-07-07 13:20:00,22.03,22.1,22.01,22.08,166500.0,14.5064,14.5525,14.4933,14.5394,166500.0
2010-07-07 13:30:00,22.07,22.07,22.03,22.07,53300.0,14.5328,14.5328,14.5064,14.5328,53300.0
2010-07-07 13:40:00,22.06,22.07,22.02,22.07,124400.0,14.5262,14.5328,14.4999,14.5328,124400.0
2010-07-07 13:50:00,22.07,22.09,22.03,22.08,193200.0,14.5328,14.5459,14.5064,14.5394,193200.0
2010-07-07 14:00:00,22.08,22.12,22.08,22.12,216200.0,14.5394,14.5657,14.5394,14.5657,216200.0
2010-07-07 14:10:00,22.11,22.15,22.09,22.15,245300.0,14.5591,14.5855,14.5459,14.5855,245300.0
2010-07-07 14:20:00,22.14,22.15,22.1,22.1,195200.0,14.5789,14.5855,14.5525,14.5525,195200.0
2010-07-07 14:30:00,22.09,22.12,22.07,22.09,203700.0,14.5459,14.5657,14.5328,14.5459,203700.0
2010-07-07 14:40:00,22.08,22.14,22.08,22.12,165300.0,14.5394,14.5789,14.5394,14.5657,165300.0
2010-07-07 14:50:00,22.12,22.19,22.11,22.19,175900.0,14.5657,14.6118,14.5591,14.6118,175900.0
2010-07-07 15:00:00,22.2,22.2,22.11,22.12,140900.0,14.6184,14.6184,14.5591,14.5657,140900.0
2010-07-07 15:10:00,22.12,22.23,22.12,22.2,257200.0,14.5657,14.6381,14.5657,14.6184,257200.0
2010-07-07 15:20:00,22.2,22.28,22.2,22.28,402000.0,14.6184,14.6711,14.6184,14.6711,402000.0
2010-07-07 15:30:00,22.28,22.37,22.27,22.35,461800.0,14.6711,14.7303,14.6645,14.7172,461800.0
2010-07-07 15:40:00,22.34,22.43,22.33,22.39,752900.0,14.7106,14.7698,14.704,14.7435,752900.0
2010-07-07 15:50:00,22.38,22.49,22.36,22.46,1475300.0,14.7369,14.8093,14.7237,14.7896,1475300.0
2010-07-08 09:30:00,22.65,22.78,22.59,22.72,320600.0,14.9147,15.0003,14.8752,14.9608,320600.0
2010-07-08 09:40:00,22.71,22.72,22.53,22.57,337700.0,14.9542,14.9608,14.8357,14.862,337700.0
2010-07-08 09:50:00,22.57,22.58,22.51,22.57,327200.0,14.862,14.8686,14.8225,14.862,327200.0
2010-07-08 10:00:00,22.58,22.63,22.57,22.58,415700.0,14.8686,14.9015,14.862,14.8686,415700.0
2010-07-08 10:10:00,22.59,22.61,22.52,22.52,557700.0,14.8752,14.8884,14.8291,14.8291,557700.0
2010-07-08 10:20:00,22.52,22.54,22.51,22.51,285300.0,14.8291,14.8423,14.8225,14.8225,285300.0
2010-07-08 10:30:00,22.51,22.51,22.41,22.43,290500.0,14.8225,14.8225,14.7567,14.7698,290500.0
2010-07-08 10:40:00,22.42,22.42,22.34,22.4,295200.0,14.7632,14.7632,14.7106,14.7501,295200.0
2010-07-08 10:50:00,22.39,22.39,22.27,22.28,254300.0,14.7435,14.7435,14.6645,14.6711,254300.0
2010-07-08 11:00:00,22.28,22.34,22.25,22.33,305500.0,14.6711,14.7106,14.6513,14.704,305500.0
2010-07-08 11:10:00,22.32,22.34,22.28,22.33,123700.0,14.6974,14.7106,14.6711,14.704,123700.0
2010-07-08 11:20:00,22.32,22.36,22.29,22.29,170500.0,14.6974,14.7237,14.6776,14.6776,170500.0
2010-07-08 11:30:00,22.3,22.31,22.27,22.27,114900.0,14.6842,14.6908,14.6645,14.6645,114900.0
2010-07-08 11:40:00,22.27,22.29,22.19,22.2,213300.0,14.6645,14.6776,14.6118,14.6184,213300.0
2010-07-08 11:50:00,22.2,22.23,22.16,22.22,161400.0,14.6184,14.6381,14.592,14.6316,161400.0
2010-07-08 12:00:00,22.21,22.22,22.19,22.22,268700.0,14.625,14.6316,14.6118,14.6316,268700.0
2010-07-08 12:10:00,22.23,22.29,22.22,22.29,68900.0,14.6381,14.6776,14.6316,14.6776,68900.0
2010-07-08 12:20:00,22.28,22.34,22.27,22.31,208100.0,14.6711,14.7106,14.6645,14.6908,208100.0
2010-07-08 12:30:00,22.31,22.31,22.29,22.3,77600.0,14.6908,14.6908,14.6776,14.6842,77600.0
2010-07-08 12:40:00,22.29,22.32,22.27,22.31,148600.0,14.6776,14.6974,14.6645,14.6908,148600.0
2010-07-08 12:50:00,22.31,22.31,22.21,22.23,133500.0,14.6908,14.6908,14.625,14.6381,133500.0
2010-07-08 13:00:00,22.22,22.26,22.22,22.26,64800.0,14.6316,14.6579,14.6316,14.6579,64800.0
2010-07-08 13:10:00,22.27,22.32,22.27,22.32,76200.0,14.6645,14.6974,14.6645,14.6974,76200.0
2010-07-08 13:20:00,22.32,22.34,22.28,22.29,118500.0,14.6974,14.7106,14.6711,14.6776,118500.0
2010-07-08 13:30:00,22.28,22.32,22.28,22.29,75700.0,14.6711,14.6974,14.6711,14.6776,75700.0
2010-07-08 13:40:00,22.28,22.31,22.26,22.31,66300.0,14.6711,14.6908,14.6579,14.6908,66300.0
2010-07-08 13:50:00,22.31,22.32,22.26,22.28,208700.0,14.6908,14.6974,14.6579,14.6711,208700.0
2010-07-08 14:00:00,22.28,22.29,22.26,22.26,72400.0,14.6711,14.6776,14.6579,14.6579,72400.0
2010-07-08 14:10:00,22.25,22.25,22.16,22.21,207200.0,14.6513,14.6513,14.592,14.625,207200.0
2010-07-08 14:20:00,22.2,22.25,22.17,22.25,101100.0,14.6184,14.6513,14.5986,14.6513,101100.0
2010-07-08 14:30:00,22.25,22.27,22.25,22.27,85300.0,14.6513,14.6645,14.6513,14.6645,85300.0
2010-07-08 14:40:00,22.27,22.32,22.27,22.29,156000.0,14.6645,14.6974,14.6645,14.6776,156000.0
2010-07-08 14:50:00,22.29,22.33,22.27,22.31,122300.0,14.6776,14.704,14.6645,14.6908,122300.0
2010-07-08 15:00:00,22.3,22.3,22.23,22.24,216000.0,14.6842,14.6842,14.6381,14.6447,216000.0
2010-07-08 15:10:00,22.24,22.32,22.23,22.32,191900.0,14.6447,14.6974,14.6381,14.6974,191900.0
2010-07-08 15:20:00,22.33,22.41,22.33,22.41,372300.0,14.704,14.7567,14.704,14.7567,372300.0
2010-07-08 15:30:00,22.42,22.5,22.42,22.48,344300.0,14.7632,14.8159,14.7632,14.8028,344300.0
2010-07-08 15:40:00,22.48,22.52,22.46,22.48,609400.0,14.8028,14.8291,14.7896,14.8028,609400.0
2010-07-08 15:50:00,22.48,22.57,22.46,22.56,783600.0,14.8028,14.862,14.7896,14.8554,783600.0
2010-07-09 09:30:00,22.58,22.61,22.52,22.6,237800.0,14.8686,14.8884,14.8291,14.8818,237800.0
2010-07-09 09:40:00,22.61,22.69,22.6,22.66,149500.0,14.8884,14.941,14.8818,14.9213,149500.0
2010-07-09 09:50:00,22.66,22.74,22.62,22.71,152900.0,14.9213,14.974,14.8949,14.9542,152900.0
2010-07-09 10:00:00,22.7,22.8,22.69,22.75,249900.0,14.9476,15.0135,14.941,14.9805,249900.0
2010-07-09 10:10:00,22.74,22.74,22.69,22.7,205000.0,14.974,14.974,14.941,14.9476,205000.0
2010-07-09 10:20:00,22.7,22.75,22.68,22.7,327700.0,14.9476,14.9805,14.9345,14.9476,327700.0
2010-07-09 10:30:00,22.7,22.76,22.68,22.75,283100.0,14.9476,14.9871,14.9345,14.9805,283100.0
2010-07-09 10:40:00,22.75,22.8,22.72,22.73,278600.0,14.9805,15.0135,14.9608,14.9674,278600.0
2010-07-09 10:50:00,22.72,22.74,22.7,22.72,251400.0,14.9608,14.974,14.9476,14.9608,251400.0
2010-07-09 11:00:00,22.71,22.73,22.67,22.67,246600.0,14.9542,14.9674,14.9279,14.9279,246600.0
2010-07-09 11:10:00,22.66,22.67,22.55,22.57,355700.0,14.9213,14.9279,14.8489,14.862,355700.0
2010-07-09 11:20:00,22.58,22.61,22.54,22.58,132900.0,14.8686,14.8884,14.8423,14.8686,132900.0
2010-07-09 11:30:00,22.57,22.59,22.55,22.59,191200.0,14.862,14.8752,14.8489,14.8752,191200.0
2010-07-09 11:40:00,22.59,22.59,22.51,22.52,101600.0,14.8752,14.8752,14.8225,14.8291,101600.0
2010-07-09 11:50:00,22.51,22.52,22.48,22.48,253300.0,14.8225,14.8291,14.8028,14.8028,253300.0
2010-07-09 12:00:00,22.48,22.54,22.44,22.53,178100.0,14.8028,14.8423,14.7764,14.8357,178100.0
2010-07-09 12:10:00,22.53,22.56,22.5,22.51,149500.0,14.8357,14.8554,14.8159,14.8225,149500.0
2010-07-09 12:20:00,22.52,22.54,22.52,22.54,37000.0,14.8291,14.8423,14.8291,14.8423,37000.0
2010-07-09 12:30:00,22.54,22.54,22.49,22.5,85700.0,14.8423,14.8423,14.8093,14.8159,85700.0
2010-07-09 12:40:00,22.5,22.54,22.49,22.54,71100.0,14.8159,14.8423,14.8093,14.8423,71100.0
2010-07-09 12:50:00,22.55,22.59,22.55,22.55,47800.0,14.8489,14.8752,14.8489,14.8489,47800.0
2010-07-09 13:00:00,22.54,22.61,22.54,22.61,91400.0,14.8423,14.8884,14.8423,14.8884,91400.0
2010-07-09 13:10:00,22.6,22.6,22.57,22.58,123700.0,14.8818,14.8818,14.862,14.8686,123700.0
2010-07-09 13:20:00,22.58,22.6,22.54,22.56,126400.0,14.8686,14.8818,14.8423,14.8554,126400.0
2010-07-09 13:30:00,22.55,22.58,22.55,22.57,97800.0,14.8489,14.8686,14.8489,14.862,97800.0
2010-07-09 13:40:00,22.56,22.6,22.56,22.6,235400.0,14.8554,14.8818,14.8554,14.8818,235400.0
2010-07-09 13:50:00,22.61,22.64,22.61,22.61,95500.0,14.8884,14.9081,14.8884,14.8884,95500.0
2010-07-09 14:00:00,22.62,22.65,22.62,22.64,90200.0,14.8949,14.9147,14.8949,14.9081,90200.0
2010-07-09 14:10:00,22.63,22.63,22.59,22.62,138800.0,14.9015,14.9015,14.8752,14.8949,138800.0
2010-07-09 14:20:00,22.63,22.66,22.62,22.62,113900.0,14.9015,14.9213,14.8949,14.8949,113900.0
2010-07-09 14:30:00,22.62,22.66,22.62,22.62,157700.0,14.8949,14.9213,14.8949,14.8949,157700.0
2010-07-09 14:40:00,22.63,22.65,22.63,22.64,70600.0,14.9015,14.9147,14.9015,14.9081,70600.0
2010-07-09 14:50:00,22.65,22.76,22.65,22.74,225800.0,14.9147,14.9871,14.9147,14.974,225800.0
2010-07-09 15:00:00,22.75,22.75,22.71,22.71,26700.0,14.9805,14.9805,14.9542,14.9542,26700.0
2010-07-09 15:10:00,22.71,22.78,22.71,22.77,231200.0,14.9542,15.0003,14.9542,14.9937,231200.0
2010-07-09 15:20:00,22.77,22.78,22.69,22.71,175200.0,14.9937,15.0003,14.941,14.9542,175200.0
2010-07-09 15:30:00,22.71,22.74,22.68,22.7,294400.0,14.9542,14.974,14.9345,14.9476,294400.0
2010-07-09 15:40:00,22.7,22.73,22.69,22.71,286900.0,14.9476,14.9674,14.941,14.9542,286900.0
2010-07-09 15:50:00,22.71,22.72,22.68,22.7,431200.0,14.9542,14.9608,14.9345,14.9476,431200.0
2010-07-12 09:30:00,22.62,22.87,22.62,22.87,164100.0,14.8949,15.0596,14.8949,15.0596,164100.0
2010-07-12 09:40:00,22.87,22.98,22.87,22.97,458200.0,15.0596,15.132,15.0596,15.1254,458200.0
2010-07-12 09:50:00,22.97,22.97,22.89,22.9,168800.0,15.1254,15.1254,15.0727,15.0793,168800.0
2010-07-12 10:00:00,22.9,22.92,22.88,22.88,115000.0,15.0793,15.0925,15.0662,15.0662,115000.0
2010-07-12 10:10:00,22.87,22.89,22.8,22.85,378000.0,15.0596,15.0727,15.0135,15.0464,378000.0
2010-07-12 10:20:00,22.85,22.85,22.76,22.77,158700.0,15.0464,15.0464,14.9871,14.9937,158700.0
2010-07-12 10:30:00,22.76,22.84,22.74,22.83,236800.0,14.9871,15.0398,14.974,15.0332,236800.0
2010-07-12 10:40:00,22.82,22.82,22.73,22.74,94500.0,15.0266,15.0266,14.9674,14.974,94500.0
2010-07-12 10:50:00,22.74,22.76,22.69,22.72,152100.0,14.974,14.9871,14.941,14.9608,152100.0
2010-07-12 11:00:00,22.72,22.72,22.63,22.63,176300.0,14.9608,14.9608,14.9015,14.9015,176300.0
2010-07-12 11:10:00,22.63,22.72,22.62,22.69,48700.0,14.9015,14.9608,14.8949,14.941,48700.0
2010-07-12 11:20:00,22.7,22.7,22.66,22.66,64200.0,14.9476,14.9476,14.9213,14.9213,64200.0
2010-07-12 11:30:00,22.66,22.68,22.65,22.65,125900.0,14.9213,14.9345,14.9147,14.9147,125900.0
2010-07-12 11:40:00,22.65,22.66,22.62,22.62,31700.0,14.9147,14.9213,14.8949,14.8949,31700.0
2010-07-12 11:50:00,22.62,22.67,22.62,22.64,102600.0,14.8949,14.9279,14.8949,14.9081,102600.0
2010-07-12 12:00:00,22.64,22.76,22.63,22.75,138300.0,14.9081,14.9871,14.9015,14.9805,138300.0
2010-07-12 12:10:00,22.75,22.78,22.75,22.77,84500.0,14.9805,15.0003,14.9805,14.9937,84500.0
2010-07-12 12:20:00,22.78,22.78,22.75,22.75,53200.0,15.0003,15.0003,14.9805,14.9805,53200.0
2010-07-12 12:30:00,22.75,22.8,22.74,22.8,119000.0,14.9805,15.0135,14.974,15.0135,119000.0
2010-07-12 12:40:00,22.8,22.81,22.74,22.74,66900.0,15.0135,15.0201,14.974,14.974,66900.0
2010-07-12 12:50:00,22.74,22.77,22.72,22.72,78900.0,14.974,14.9937,14.9608,14.9608,78900.0
2010-07-12 13:00:00,22.72,22.77,22.7,22.77,77200.0,14.9608,14.9937,14.9476,14.9937,77200.0
2010-07-12 13:10:00,22.77,22.83,22.74,22.82,124400.0,14.9937,15.0332,14.974,15.0266,124400.0
2010-07-12 13:20:00,22.81,22.84,22.81,22.84,30900.0,15.0201,15.0398,15.0201,15.0398,30900.0
2010-07-12 13:30:00,22.83,22.86,22.82,22.84,79200.0,15.0332,15.053,15.0266,15.0398,79200.0
2010-07-12 13:40:00,22.84,22.84,22.8,22.84,96500.0,15.0398,15.0398,15.0135,15.0398,96500.0
2010-07-12 13:50:00,22.83,22.89,22.83,22.87,94200.0,15.0332,15.0727,15.0332,15.0596,94200.0
2010-07-12 14:00:00,22.87,22.87,22.83,22.83,100500.0,15.0596,15.0596,15.0332,15.0332,100500.0
2010-07-12 14:10:00,22.83,22.83,22.78,22.79,44500.0,15.0332,15.0332,15.0003,15.0069,44500.0
2010-07-12 14:20:00,22.79,22.81,22.76,22.79,70100.0,15.0069,15.0201,14.9871,15.0069,70100.0
2010-07-12 14:30:00,22.79,22.81,22.76,22.81,109600.0,15.0069,15.0201,14.9871,15.0201,109600.0
2010-07-12 14:40:00,22.81,22.85,22.8,22.84,49000.0,15.0201,15.0464,15.0135,15.0398,49000.0
2010-07-12 14:50:00,22.85,22.85,22.78,22.81,85100.0,15.0464,15.0464,15.0003,15.0201,85100.0
2010-07-12 15:00:00,22.81,22.82,22.76,22.77,72500.0,15.0201,15.0266,14.9871,14.9937,72500.0
2010-07-12 15:10:00,22.77,22.83,22.77,22.82,126800.0,14.9937,15.0332,14.9937,15.0266,126800.0
2010-07-12 15:20:00,22.81,22.84,22.81,22.84,74400.0,15.0201,15.0398,15.0201,15.0398,74400.0
2010-07-12 15:30:00,22.84,22.85,22.8,22.84,113100.0,15.0398,15.0464,15.0135,15.0398,113100.0
2010-07-12 15:40:00,22.84,22.87,22.82,22.82,123100.0,15.0398,15.0596,15.0266,15.0266,123100.0
2010-07-12 15:50:00,22.83,22.86,22.81,22.86,223900.0,15.0332,15.053,15.0201,15.053,223900.0
2010-07-13 09:30:00,23.03,23.18,22.99,23.17,202000.0,15.1649,15.2637,15.1386,15.2571,202000.0
2010-07-13 09:40:00,23.17,23.2,23.02,23.02,243200.0,15.2571,15.2769,15.1583,15.1583,243200.0
2010-07-13 09:50:00,23.01,23.08,23.01,23.06,178700.0,15.1518,15.1978,15.1518,15.1847,178700.0
2010-07-13 10:00:00,23.07,23.22,23.07,23.18,301100.0,15.1913,15.29,15.1913,15.2637,301100.0
2010-07-13 10:10:00,23.18,23.23,23.13,23.14,215700.0,15.2637,15.2966,15.2308,15.2374,215700.0
2010-07-13 10:20:00,23.15,23.17,23.12,23.14,124500.0,15.2439,15.2571,15.2242,15.2374,124500.0
2010-07-13 10:30:00,23.15,23.15,23.08,23.12,166800.0,15.2439,15.2439,15.1978,15.2242,166800.0
2010-07-13 10:40:00,23.11,23.11,23.05,23.07,414300.0,15.2176,15.2176,15.1781,15.1913,414300.0
2010-07-13 10:50:00,23.08,23.12,23.07,23.09,178400.0,15.1978,15.2242,15.1913,15.2044,178400.0
2010-07-13 11:00:00,23.09,23.13,23.09,23.12,103000.0,15.2044,15.2308,15.2044,15.2242,103000.0
2010-07-13 11:10:00,23.13,23.17,23.13,23.13,78700.0,15.2308,15.2571,15.2308,15.2308,78700.0
2010-07-13 11:20:00,23.13,23.22,23.11,23.19,192200.0,15.2308,15.29,15.2176,15.2703,192200.0
2010-07-13 11:30:00,23.19,23.28,23.19,23.27,188800.0,15.2703,15.3295,15.2703,15.323,188800.0
2010-07-13 11:40:00,23.26,23.27,23.21,23.21,76500.0,15.3164,15.323,15.2835,15.2835,76500.0
2010-07-13 11:50:00,23.21,23.22,23.12,23.13,209600.0,15.2835,15.29,15.2242,15.2308,209600.0
2010-07-13 12:00:00,23.13,23.15,23.11,23.15,90600.0,15.2308,15.2439,15.2176,15.2439,90600.0
2010-07-13 12:10:00,23.16,23.16,23.13,23.13,98800.0,15.2505,15.2505,15.2308,15.2308,98800.0
2010-07-13 12:20:00,23.13,23.15,23.08,23.15,122000.0,15.2308,15.2439,15.1978,15.2439,122000.0
2010-07-13 12:30:00,23.15,23.18,23.14,23.17,69400.0,15.2439,15.2637,15.2374,15.2571,69400.0
2010-07-13 12:40:00,23.16,23.16,23.1,23.11,36000.0,15.2505,15.2505,15.211,15.2176,36000.0
2010-07-13 12:50:00,23.11,23.11,23.08,23.08,53000.0,15.2176,15.2176,15.1978,15.1978,53000.0
2010-07-13 13:00:00,23.08,23.14,23.07,23.11,54100.0,15.1978,15.2374,15.1913,15.2176,54100.0
2010-07-13 13:10:00,23.11,23.11,23.05,23.06,87700.0,15.2176,15.2176,15.1781,15.1847,87700.0
2010-07-13 13:20:00,23.05,23.07,23.02,23.02,128700.0,15.1781,15.1913,15.1583,15.1583,128700.0
2010-07-13 13:30:00,23.02,23.07,23.02,23.07,184200.0,15.1583,15.1913,15.1583,15.1913,184200.0
2010-07-13 13:40:00,23.07,23.09,23.05,23.08,152300.0,15.1913,15.2044,15.1781,15.1978,152300.0
2010-07-13 13:50:00,23.08,23.08,23.05,23.06,97700.0,15.1978,15.1978,15.1781,15.1847,97700.0
2010-07-13 14:00:00,23.07,23.11,23.06,23.1,107200.0,15.1913,15.2176,15.1847,15.211,107200.0
2010-07-13 14:10:00,23.1,23.15,23.09,23.14,125200.0,15.211,15.2439,15.2044,15.2374,125200.0
2010-07-13 14:20:00,23.14,23.14,23.08,23.1,100600.0,15.2374,15.2374,15.1978,15.211,100600.0
2010-07-13 14:30:00,23.1,23.15,23.1,23.15,63800.0,15.211,15.2439,15.211,15.2439,63800.0
2010-07-13 14:40:00,23.15,23.15,23.12,23.14,88800.0,15.2439,15.2439,15.2242,15.2374,88800.0
2010-07-13 14:50:00,23.14,23.16,23.11,23.15,95500.0,15.2374,15.2505,15.2176,15.2439,95500.0
2010-07-13 15:00:00,23.16,23.18,23.16,23.16,169900.0,15.2505,15.2637,15.2505,15.2505,169900.0
2010-07-13 15:10:00,23.15,23.18,23.15,23.17,35100.0,15.2439,15.2637,15.2439,15.2571,35100.0
2010-07-13 15:20:00,23.17,23.17,23.14,23.16,129500.0,15.2571,15.2571,15.2374,15.2505,129500.0
2010-07-13 15:30:00,23.17,23.18,23.15,23.17,75500.0,15.2571,15.2637,15.2439,15.2571,75500.0
2010-07-13 15:40:00,23.18,23.2,23.17,23.17,175300.0,15.2637,15.2769,15.2571,15.2571,175300.0
2010-07-13 15:50:00,23.17,23.18,23.06,23.09,512900.0,15.2571,15.2637,15.1847,15.2044,512900.0
2010-07-14 09:30:00,23.43,23.51,23.39,23.46,446700.0,15.4283,15.481,15.402,15.4481,446700.0
2010-07-14 09:40:00,23.47,23.66,23.43,23.65,728400.0,15.4547,15.5798,15.4283,15.5732,728400.0
2010-07-14 09:50:00,23.64,23.67,23.57,23.58,556100.0,15.5666,15.5864,15.5205,15.5271,556100.0
2010-07-14 10:00:00,23.57,23.58,23.48,23.58,347000.0,15.5205,15.5271,15.4612,15.5271,347000.0
2010-07-14 10:10:00,23.57,23.64,23.55,23.58,275900.0,15.5205,15.5666,15.5073,15.5271,275900.0
2010-07-14 10:20:00,23.58,23.67,23.57,23.66,252900.0,15.5271,15.5864,15.5205,15.5798,252900.0
2010-07-14 10:30:00,23.67,23.75,23.67,23.68,463900.0,15.5864,15.639,15.5864,15.5929,463900.0
2010-07-14 10:40:00,23.68,23.71,23.65,23.7,312100.0,15.5929,15.6127,15.5732,15.6061,312100.0
2010-07-14 10:50:00,23.71,23.73,23.65,23.66,309600.0,15.6127,15.6259,15.5732,15.5798,309600.0
2010-07-14 11:00:00,23.66,23.69,23.63,23.65,405800.0,15.5798,15.5995,15.56,15.5732,405800.0
2010-07-14 11:10:00,23.64,23.71,23.62,23.69,240000.0,15.5666,15.6127,15.5534,15.5995,240000.0
2010-07-14 11:20:00,23.68,23.71,23.68,23.71,372500.0,15.5929,15.6127,15.5929,15.6127,372500.0
2010-07-14 11:30:00,23.71,23.74,23.71,23.74,152700.0,15.6127,15.6324,15.6127,15.6324,152700.0
2010-07-14 11:40:00,23.75,23.82,23.73,23.8,288800.0,15.639,15.6851,15.6259,15.672,288800.0
2010-07-14 11:50:00,23.8,23.82,23.79,23.82,282000.0,15.672,15.6851,15.6654,15.6851,282000.0
2010-07-14 12:00:00,23.81,23.81,23.76,23.79,254300.0,15.6785,15.6785,15.6456,15.6654,254300.0
2010-07-14 12:10:00,23.8,23.82,23.78,23.82,187500.0,15.672,15.6851,15.6588,15.6851,187500.0
2010-07-14 12:20:00,23.82,23.83,23.8,23.82,231500.0,15.6851,15.6917,15.672,15.6851,231500.0
2010-07-14 12:30:00,23.82,23.85,23.81,23.82,107300.0,15.6851,15.7049,15.6785,15.6851,107300.0
2010-07-14 12:40:00,23.82,23.89,23.82,23.86,226600.0,15.6851,15.7312,15.6851,15.7115,226600.0
2010-07-14 12:50:00,23.86,23.86,23.78,23.78,187900.0,15.7115,15.7115,15.6588,15.6588,187900.0
2010-07-14 13:00:00,23.78,23.83,23.78,23.81,507400.0,15.6588,15.6917,15.6588,15.6785,507400.0
2010-07-14 13:10:00,23.81,23.85,23.81,23.85,198900.0,15.6785,15.7049,15.6785,15.7049,198900.0
2010-07-14 13:20:00,23.84,23.84,23.78,23.79,240900.0,15.6983,15.6983,15.6588,15.6654,240900.0
2010-07-14 13:30:00,23.79,23.8,23.76,23.77,263300.0,15.6654,15.672,15.6456,15.6522,263300.0
2010-07-14 13:40:00,23.77,23.77,23.73,23.73,214900.0,15.6522,15.6522,15.6259,15.6259,214900.0
2010-07-14 13:50:00,23.74,23.77,23.73,23.77,286300.0,15.6324,15.6522,15.6259,15.6522,286300.0
2010-07-14 14:00:00,23.77,23.78,23.68,23.71,535600.0,15.6522,15.6588,15.5929,15.6127,535600.0
2010-07-14 14:10:00,23.71,23.73,23.66,23.71,310200.0,15.6127,15.6259,15.5798,15.6127,310200.0
2010-07-14 14:20:00,23.72,23.74,23.65,23.67,301100.0,15.6193,15.6324,15.5732,15.5864,301100.0
2010-07-14 14:30:00,23.67,23.73,23.66,23.73,140400.0,15.5864,15.6259,15.5798,15.6259,140400.0
2010-07-14 14:40:00,23.73,23.75,23.69,23.71,463600.0,15.6259,15.639,15.5995,15.6127,463600.0
2010-07-14 14:50:00,23.72,23.77,23.72,23.77,146900.0,15.6193,15.6522,15.6193,15.6522,146900.0
2010-07-14 15:00:00,23.78,23.8,23.75,23.75,152500.0,15.6588,15.672,15.639,15.639,152500.0
2010-07-14 15:10:00,23.76,23.82,23.72,23.8,196300.0,15.6456,15.6851,15.6193,15.672,196300.0
2010-07-14 15:20:00,23.79,23.85,23.78,23.83,299500.0,15.6654,15.7049,15.6588,15.6917,299500.0
2010-07-14 15:30:00,23.83,23.83,23.74,23.74,150700.0,15.6917,15.6917,15.6324,15.6324,150700.0
2010-07-14 15:40:00,23.74,23.75,23.67,23.7,196400.0,15.6324,15.639,15.5864,15.6061,196400.0
2010-07-14 15:50:00,23.7,23.78,23.68,23.74,478600.0,15.6061,15.6588,15.5929,15.6324,478600.0
2010-07-15 09:30:00,23.7,23.77,23.65,23.66,161600.0,15.6061,15.6522,15.5732,15.5798,161600.0
2010-07-15 09:40:00,23.65,23.66,23.6,23.61,207600.0,15.5732,15.5798,15.5403,15.5468,207600.0
2010-07-15 09:50:00,23.61,23.77,23.59,23.77,337300.0,15.5468,15.6522,15.5337,15.6522,337300.0
2010-07-15 10:00:00,23.77,23.77,23.56,23.59,222400.0,15.6522,15.6522,15.5139,15.5337,222400.0
2010-07-15 10:10:00,23.59,23.59,23.45,23.47,211600.0,15.5337,15.5337,15.4415,15.4547,211600.0
2010-07-15 10:20:00,23.46,23.52,23.42,23.52,119300.0,15.4481,15.4876,15.4217,15.4876,119300.0
2010-07-15 10:30:00,23.52,23.56,23.52,23.56,314000.0,15.4876,15.5139,15.4876,15.5139,314000.0
2010-07-15 10:40:00,23.57,23.57,23.51,23.57,153400.0,15.5205,15.5205,15.481,15.5205,153400.0
2010-07-15 10:50:00,23.56,23.61,23.55,23.57,118100.0,15.5139,15.5468,15.5073,15.5205,118100.0
2010-07-15 11:00:00,23.58,23.62,23.56,23.58,243700.0,15.5271,15.5534,15.5139,15.5271,243700.0
2010-07-15 11:10:00,23.58,23.63,23.55,23.61,181400.0,15.5271,15.56,15.5073,15.5468,181400.0
2010-07-15 11:20:00,23.61,23.64,23.59,23.59,178900.0,15.5468,15.5666,15.5337,15.5337,178900.0
2010-07-15 11:30:00,23.58,23.62,23.55,23.61,109900.0,15.5271,15.5534,15.5073,15.5468,109900.0
2010-07-15 11:40:00,23.6,23.61,23.55,23.55,141800.0,15.5403,15.5468,15.5073,15.5073,141800.0
2010-07-15 11:50:00,23.55,23.59,23.54,23.56,275000.0,15.5073,15.5337,15.5008,15.5139,275000.0
2010-07-15 12:00:00,23.56,23.56,23.51,23.51,128700.0,15.5139,15.5139,15.481,15.481,128700.0
2010-07-15 12:10:00,23.5,23.63,23.5,23.6,263800.0,15.4744,15.56,15.4744,15.5403,263800.0
2010-07-15 12:20:00,23.6,23.65,23.56,23.64,150000.0,15.5403,15.5732,15.5139,15.5666,150000.0
2010-07-15 12:30:00,23.63,23.63,23.6,23.61,235600.0,15.56,15.56,15.5403,15.5468,235600.0
2010-07-15 12:40:00,23.61,23.63,23.58,23.63,146100.0,15.5468,15.56,15.5271,15.56,146100.0
2010-07-15 12:50:00,23.63,23.66,23.61,23.62,126000.0,15.56,15.5798,15.5468,15.5534,126000.0
2010-07-15 13:00:00,23.62,23.72,23.62,23.71,125200.0,15.5534,15.6193,15.5534,15.6127,125200.0
2010-07-15 13:10:00,23.7,23.77,23.7,23.77,207900.0,15.6061,15.6522,15.6061,15.6522,207900.0
2010-07-15 13:20:00,23.77,23.83,23.77,23.83,285700.0,15.6522,15.6917,15.6522,15.6917,285700.0
2010-07-15 13:30:00,23.83,23.84,23.75,23.82,343800.0,15.6917,15.6983,15.639,15.6851,343800.0
2010-07-15 13:40:00,23.82,23.85,23.8,23.82,206700.0,15.6851,15.7049,15.672,15.6851,206700.0
2010-07-15 13:50:00,23.81,23.83,23.8,23.82,146500.0,15.6785,15.6917,15.672,15.6851,146500.0
2010-07-15 14:00:00,23.81,23.86,23.79,23.81,166100.0,15.6785,15.7115,15.6654,15.6785,166100.0
2010-07-15 14:10:00,23.81,23.83,23.76,23.83,168100.0,15.6785,15.6917,15.6456,15.6917,168100.0
2010-07-15 14:20:00,23.83,23.88,23.82,23.87,167700.0,15.6917,15.7246,15.6851,15.7181,167700.0
2010-07-15 14:30:00,23.88,23.88,23.78,23.79,214300.0,15.7246,15.7246,15.6588,15.6654,214300.0
2010-07-15 14:40:00,23.79,23.84,23.79,23.83,109900.0,15.6654,15.6983,15.6654,15.6917,109900.0
2010-07-15 14:50:00,23.82,23.83,23.75,23.76,144400.0,15.6851,15.6917,15.639,15.6456,144400.0
2010-07-15 15:00:00,23.76,23.78,23.74,23.74,162500.0,15.6456,15.6588,15.6324,15.6324,162500.0
2010-07-15 15:10:00,23.73,23.74,23.67,23.68,158700.0,15.6259,15.6324,15.5864,15.5929,158700.0
2010-07-15 15:20:00,23.68,23.77,23.65,23.76,273000.0,15.5929,15.6522,15.5732,15.6456,273000.0
2010-07-15 15:30:00,23.76,23.85,23.76,23.85,373100.0,15.6456,15.7049,15.6456,15.7049,373100.0
2010-07-15 15:40:00,23.86,23.96,23.85,23.88,427500.0,15.7115,15.7773,15.7049,15.7246,427500.0
2010-07-15 15:50:00,23.89,23.95,23.89,23.93,489600.0,15.7312,15.7707,15.7312,15.7576,489600.0
2010-07-16 09:30:00,23.86,23.86,23.57,23.63,359900.0,15.7115,15.7115,15.5205,15.56,359900.0
2010-07-16 09:40:00,23.63,23.65,23.58,23.64,146800.0,15.56,15.5732,15.5271,15.5666,146800.0
2010-07-16 09:50:00,23.64,23.69,23.44,23.47,360600.0,15.5666,15.5995,15.4349,15.4547,360600.0
2010-07-16 10:00:00,23.46,23.46,23.31,23.35,257100.0,15.4481,15.4481,15.3493,15.3756,257100.0
2010-07-16 10:10:00,23.35,23.38,23.29,23.3,348900.0,15.3756,15.3954,15.3361,15.3427,348900.0
2010-07-16 10:20:00,23.3,23.3,23.2,23.26,347700.0,15.3427,15.3427,15.2769,15.3164,347700.0
2010-07-16 10:30:00,23.26,23.27,23.18,23.2,267400.0,15.3164,15.323,15.2637,15.2769,267400.0
2010-07-16 10:40:00,23.2,23.29,23.19,23.26,253600.0,15.2769,15.3361,15.2703,15.3164,253600.0
2010-07-16 10:50:00,23.25,23.27,23.23,23.25,99100.0,15.3098,15.323,15.2966,15.3098,99100.0
2010-07-16 11:00:00,23.25,23.29,23.2,23.21,223200.0,15.3098,15.3361,15.2769,15.2835,223200.0
2010-07-16 11:10:00,23.21,23.24,23.2,23.2,145000.0,15.2835,15.3032,15.2769,15.2769,145000.0
2010-07-16 11:20:00,23.2,23.2,23.11,23.14,382600.0,15.2769,15.2769,15.2176,15.2374,382600.0
2010-07-16 11:30:00,23.13,23.13,23.02,23.05,340500.0,15.2308,15.2308,15.1583,15.1781,340500.0
2010-07-16 11:40:00,23.05,23.1,23.04,23.05,167800.0,15.1781,15.211,15.1715,15.1781,167800.0
2010-07-16 11:50:00,23.05,23.07,23.01,23.02,157900.0,15.1781,15.1913,15.1518,15.1583,157900.0
2010-07-16 12:00:00,23.01,23.02,22.97,22.99,278400.0,15.1518,15.1583,15.1254,15.1386,278400.0
2010-07-16 12:10:00,22.98,23.0,22.94,22.99,442400.0,15.132,15.1452,15.1057,15.1386,442400.0
2010-07-16 12:20:00,22.98,22.99,22.93,22.96,474900.0,15.132,15.1386,15.0991,15.1188,474900.0
2010-07-16 12:30:00,22.96,22.97,22.94,22.94,213100.0,15.1188,15.1254,15.1057,15.1057,213100.0
2010-07-16 12:40:00,22.94,22.99,22.92,22.98,247800.0,15.1057,15.1386,15.0925,15.132,247800.0
2010-07-16 12:50:00,22.98,23.0,22.93,22.93,177200.0,15.132,15.1452,15.0991,15.0991,177200.0
2010-07-16 13:00:00,22.92,22.93,22.87,22.92,317400.0,15.0925,15.0991,15.0596,15.0925,317400.0
2010-07-16 13:10:00,22.92,22.96,22.88,22.96,153200.0,15.0925,15.1188,15.0662,15.1188,153200.0
2010-07-16 13:20:00,22.96,22.96,22.86,22.87,189800.0,15.1188,15.1188,15.053,15.0596,189800.0
2010-07-16 13:30:00,22.87,22.96,22.87,22.91,295600.0,15.0596,15.1188,15.0596,15.0859,295600.0
2010-07-16 13:40:00,22.91,22.91,22.84,22.86,291200.0,15.0859,15.0859,15.0398,15.053,291200.0
2010-07-16 13:50:00,22.86,22.86,22.74,22.76,413900.0,15.053,15.053,14.974,14.9871,413900.0
2010-07-16 14:00:00,22.77,22.83,22.74,22.83,272200.0,14.9937,15.0332,14.974,15.0332,272200.0
2010-07-16 14:10:00,22.83,22.84,22.77,22.77,289400.0,15.0332,15.0398,14.9937,14.9937,289400.0
2010-07-16 14:20:00,22.77,22.86,22.77,22.84,184900.0,14.9937,15.053,14.9937,15.0398,184900.0
2010-07-16 14:30:00,22.84,22.87,22.79,22.8,287100.0,15.0398,15.0596,15.0069,15.0135,287100.0
2010-07-16 14:40:00,22.81,22.83,22.78,22.8,239800.0,15.0201,15.0332,15.0003,15.0135,239800.0
2010-07-16 14:50:00,22.8,22.82,22.78,22.81,172500.0,15.0135,15.0266,15.0003,15.0201,172500.0
2010-07-16 15:00:00,22.81,22.84,22.8,22.8,322200.0,15.0201,15.0398,15.0135,15.0135,322200.0
2010-07-16 15:10:00,22.8,22.8,22.72,22.72,383000.0,15.0135,15.0135,14.9608,14.9608,383000.0
2010-07-16 15:20:00,22.72,22.73,22.63,22.66,353600.0,14.9608,14.9674,14.9015,14.9213,353600.0
2010-07-16 15:30:00,22.65,22.72,22.65,22.67,304800.0,14.9147,14.9608,14.9147,14.9279,304800.0
2010-07-16 15:40:00,22.67,22.72,22.61,22.62,677400.0,14.9279,14.9608,14.8884,14.8949,677400.0
2010-07-16 15:50:00,22.63,22.76,22.63,22.74,855800.0,14.9015,14.9871,14.9015,14.974,855800.0
2010-07-19 09:30:00,22.85,22.98,22.85,22.85,233600.0,15.0464,15.132,15.0464,15.0464,233600.0
2010-07-19 09:40:00,22.86,23.0,22.86,22.97,251000.0,15.053,15.1452,15.053,15.1254,251000.0
2010-07-19 09:50:00,22.97,23.02,22.94,22.98,248400.0,15.1254,15.1583,15.1057,15.132,248400.0
2010-07-19 10:00:00,22.98,22.99,22.9,22.91,237600.0,15.132,15.1386,15.0793,15.0859,237600.0
2010-07-19 10:10:00,22.91,22.94,22.89,22.89,146400.0,15.0859,15.1057,15.0727,15.0727,146400.0
2010-07-19 10:20:00,22.9,22.9,22.73,22.76,361700.0,15.0793,15.0793,14.9674,14.9871,361700.0
2010-07-19 10:30:00,22.75,22.87,22.73,22.83,185300.0,14.9805,15.0596,14.9674,15.0332,185300.0
2010-07-19 10:40:00,22.82,22.88,22.79,22.8,210000.0,15.0266,15.0662,15.0069,15.0135,210000.0
2010-07-19 10:50:00,22.8,22.85,22.77,22.83,167900.0,15.0135,15.0464,14.9937,15.0332,167900.0
2010-07-19 11:00:00,22.83,22.93,22.8,22.91,102800.0,15.0332,15.0991,15.0135,15.0859,102800.0
2010-07-19 11:10:00,22.91,22.92,22.88,22.89,235500.0,15.0859,15.0925,15.0662,15.0727,235500.0
2010-07-19 11:20:00,22.9,22.92,22.89,22.89,116100.0,15.0793,15.0925,15.0727,15.0727,116100.0
2010-07-19 11:30:00,22.89,22.91,22.88,22.88,228600.0,15.0727,15.0859,15.0662,15.0662,228600.0
2010-07-19 11:40:00,22.88,22.94,22.88,22.93,140900.0,15.0662,15.1057,15.0662,15.0991,140900.0
2010-07-19 11:50:00,22.93,22.93,22.91,22.93,98500.0,15.0991,15.0991,15.0859,15.0991,98500.0
2010-07-19 12:00:00,22.93,22.93,22.86,22.86,115800.0,15.0991,15.0991,15.053,15.053,115800.0
2010-07-19 12:10:00,22.87,22.87,22.81,22.82,121900.0,15.0596,15.0596,15.0201,15.0266,121900.0
2010-07-19 12:20:00,22.82,22.88,22.82,22.87,100000.0,15.0266,15.0662,15.0266,15.0596,100000.0
2010-07-19 12:30:00,22.87,22.87,22.82,22.85,75300.0,15.0596,15.0596,15.0266,15.0464,75300.0
2010-07-19 12:40:00,22.86,22.89,22.84,22.89,89800.0,15.053,15.0727,15.0398,15.0727,89800.0
2010-07-19 12:50:00,22.89,22.9,22.84,22.84,62300.0,15.0727,15.0793,15.0398,15.0398,62300.0
2010-07-19 13:00:00,22.84,22.84,22.82,22.82,64900.0,15.0398,15.0398,15.0266,15.0266,64900.0
2010-07-19 13:10:00,22.81,22.81,22.75,22.76,93800.0,15.0201,15.0201,14.9805,14.9871,93800.0
2010-07-19 13:20:00,22.76,22.76,22.73,22.74,92000.0,14.9871,14.9871,14.9674,14.974,92000.0
2010-07-19 13:30:00,22.75,22.75,22.68,22.7,301500.0,14.9805,14.9805,14.9345,14.9476,301500.0
2010-07-19 13:40:00,22.7,22.7,22.63,22.67,297100.0,14.9476,14.9476,14.9015,14.9279,297100.0
2010-07-19 13:50:00,22.66,22.66,22.58,22.58,300600.0,14.9213,14.9213,14.8686,14.8686,300600.0
2010-07-19 14:00:00,22.58,22.61,22.57,22.6,224400.0,14.8686,14.8884,14.862,14.8818,224400.0
2010-07-19 14:10:00,22.61,22.63,22.59,22.63,539400.0,14.8884,14.9015,14.8752,14.9015,539400.0
2010-07-19 14:20:00,22.63,22.63,22.59,22.6,437800.0,14.9015,14.9015,14.8752,14.8818,437800.0
2010-07-19 14:30:00,22.59,22.6,22.56,22.59,516100.0,14.8752,14.8818,14.8554,14.8752,516100.0
2010-07-19 14:40:00,22.6,22.64,22.6,22.63,386200.0,14.8818,14.9081,14.8818,14.9015,386200.0
2010-07-19 14:50:00,22.63,22.72,22.63,22.69,617000.0,14.9015,14.9608,14.9015,14.941,617000.0
2010-07-19 15:00:00,22.69,22.75,22.69,22.75,321000.0,14.941,14.9805,14.941,14.9805,321000.0
2010-07-19 15:10:00,22.75,22.8,22.73,22.74,274700.0,14.9805,15.0135,14.9674,14.974,274700.0
2010-07-19 15:20:00,22.73,22.74,22.59,22.6,398700.0,14.9674,14.974,14.8752,14.8818,398700.0
2010-07-19 15:30:00,22.6,22.66,22.59,22.62,182300.0,14.8818,14.9213,14.8752,14.8949,182300.0
2010-07-19 15:40:00,22.62,22.69,22.59,22.69,495900.0,14.8949,14.941,14.8752,14.941,495900.0
2010-07-19 15:50:00,22.69,22.74,22.66,22.72,661800.0,14.941,14.974,14.9213,14.9608,661800.0
2010-07-20 09:30:00,22.27,22.29,22.06,22.09,422500.0,14.6645,14.6776,14.5262,14.5459,422500.0
2010-07-20 09:40:00,22.08,22.16,22.05,22.12,506300.0,14.5394,14.592,14.5196,14.5657,506300.0
2010-07-20 09:50:00,22.12,22.29,22.12,22.21,177200.0,14.5657,14.6776,14.5657,14.625,177200.0
2010-07-20 10:00:00,22.21,22.22,22.1,22.17,203500.0,14.625,14.6316,14.5525,14.5986,203500.0
2010-07-20 10:10:00,22.17,22.2,22.11,22.2,290200.0,14.5986,14.6184,14.5591,14.6184,290200.0
2010-07-20 10:20:00,22.2,22.27,22.17,22.23,565300.0,14.6184,14.6645,14.5986,14.6381,565300.0
2010-07-20 10:30:00,22.22,22.35,22.2,22.33,453600.0,14.6316,14.7172,14.6184,14.704,453600.0
2010-07-20 10:40:00,22.33,22.42,22.31,22.41,427700.0,14.704,14.7632,14.6908,14.7567,427700.0
2010-07-20 10:50:00,22.4,22.42,22.32,22.36,401600.0,14.7501,14.7632,14.6974,14.7237,401600.0
2010-07-20 11:00:00,22.37,22.43,22.36,22.43,428000.0,14.7303,14.7698,14.7237,14.7698,428000.0
2010-07-20 11:10:00,22.44,22.51,22.41,22.5,346200.0,14.7764,14.8225,14.7567,14.8159,346200.0
2010-07-20 11:20:00,22.51,22.51,22.45,22.46,267600.0,14.8225,14.8225,14.783,14.7896,267600.0
2010-07-20 11:30:00,22.47,22.48,22.43,22.43,179900.0,14.7962,14.8028,14.7698,14.7698,179900.0
2010-07-20 11:40:00,22.43,22.43,22.38,22.4,265000.0,14.7698,14.7698,14.7369,14.7501,265000.0
2010-07-20 11:50:00,22.4,22.42,22.35,22.37,203000.0,14.7501,14.7632,14.7172,14.7303,203000.0
2010-07-20 12:00:00,22.37,22.45,22.35,22.45,146400.0,14.7303,14.783,14.7172,14.783,146400.0
2010-07-20 12:10:00,22.44,22.45,22.4,22.41,78900.0,14.7764,14.783,14.7501,14.7567,78900.0
2010-07-20 12:20:00,22.41,22.43,22.4,22.43,21300.0,14.7567,14.7698,14.7501,14.7698,21300.0
2010-07-20 12:30:00,22.43,22.47,22.43,22.45,78200.0,14.7698,14.7962,14.7698,14.783,78200.0
2010-07-20 12:40:00,22.45,22.54,22.45,22.51,284800.0,14.783,14.8423,14.783,14.8225,284800.0
2010-07-20 12:50:00,22.51,22.55,22.48,22.53,310700.0,14.8225,14.8489,14.8028,14.8357,310700.0
2010-07-20 13:00:00,22.54,22.58,22.53,22.56,451600.0,14.8423,14.8686,14.8357,14.8554,451600.0
2010-07-20 13:10:00,22.55,22.56,22.51,22.54,131900.0,14.8489,14.8554,14.8225,14.8423,131900.0
2010-07-20 13:20:00,22.55,22.58,22.55,22.58,99800.0,14.8489,14.8686,14.8489,14.8686,99800.0
2010-07-20 13:30:00,22.58,22.69,22.57,22.68,113400.0,14.8686,14.941,14.862,14.9345,113400.0
2010-07-20 13:40:00,22.68,22.68,22.63,22.67,245200.0,14.9345,14.9345,14.9015,14.9279,245200.0
2010-07-20 13:50:00,22.67,22.82,22.67,22.81,410700.0,14.9279,15.0266,14.9279,15.0201,410700.0
2010-07-20 14:00:00,22.81,22.81,22.76,22.77,360900.0,15.0201,15.0201,14.9871,14.9937,360900.0
2010-07-20 14:10:00,22.77,22.82,22.77,22.81,212800.0,14.9937,15.0266,14.9937,15.0201,212800.0
2010-07-20 14:20:00,22.8,22.8,22.73,22.79,229600.0,15.0135,15.0135,14.9674,15.0069,229600.0
2010-07-20 14:30:00,22.78,22.86,22.78,22.81,434000.0,15.0003,15.053,15.0003,15.0201,434000.0
2010-07-20 14:40:00,22.81,22.86,22.78,22.86,342800.0,15.0201,15.053,15.0003,15.053,342800.0
2010-07-20 14:50:00,22.85,22.88,22.8,22.81,304400.0,15.0464,15.0662,15.0135,15.0201,304400.0
2010-07-20 15:00:00,22.82,22.89,22.8,22.89,347200.0,15.0266,15.0727,15.0135,15.0727,347200.0
2010-07-20 15:10:00,22.89,22.98,22.88,22.92,726200.0,15.0727,15.132,15.0662,15.0925,726200.0
2010-07-20 15:20:00,22.91,22.99,22.91,22.96,652100.0,15.0859,15.1386,15.0859,15.1188,652100.0
2010-07-20 15:30:00,22.96,23.03,22.96,22.99,767000.0,15.1188,15.1649,15.1188,15.1386,767000.0
2010-07-20 15:40:00,22.98,23.04,22.95,23.04,581300.0,15.132,15.1715,15.1122,15.1715,581300.0
2010-07-20 15:50:00,23.05,23.08,22.99,23.05,623200.0,15.1781,15.1978,15.1386,15.1781,623200.0
2010-07-21 09:30:00,23.05,23.21,22.79,22.8,230400.0,15.1781,15.2835,15.0069,15.0135,230400.0
2010-07-21 09:40:00,22.81,22.83,22.73,22.81,231400.0,15.0201,15.0332,14.9674,15.0201,231400.0
2010-07-21 09:50:00,22.81,22.83,22.66,22.7,224200.0,15.0201,15.0332,14.9213,14.9476,224200.0
2010-07-21 10:00:00,22.69,22.69,22.61,22.65,180600.0,14.941,14.941,14.8884,14.9147,180600.0
2010-07-21 10:10:00,22.65,22.78,22.65,22.77,176700.0,14.9147,15.0003,14.9147,14.9937,176700.0
2010-07-21 10:20:00,22.76,22.81,22.75,22.77,84100.0,14.9871,15.0201,14.9805,14.9937,84100.0
2010-07-21 10:30:00,22.76,22.77,22.72,22.73,60100.0,14.9871,14.9937,14.9608,14.9674,60100.0
2010-07-21 10:40:00,22.73,22.81,22.72,22.81,98800.0,14.9674,15.0201,14.9608,15.0201,98800.0
2010-07-21 10:50:00,22.82,22.85,22.79,22.8,110700.0,15.0266,15.0464,15.0069,15.0135,110700.0
2010-07-21 11:00:00,22.8,22.8,22.72,22.73,110200.0,15.0135,15.0135,14.9608,14.9674,110200.0
2010-07-21 11:10:00,22.73,22.73,22.67,22.68,152800.0,14.9674,14.9674,14.9279,14.9345,152800.0
2010-07-21 11:20:00,22.68,22.71,22.68,22.69,50700.0,14.9345,14.9542,14.9345,14.941,50700.0
2010-07-21 11:30:00,22.69,22.69,22.66,22.67,82000.0,14.941,14.941,14.9213,14.9279,82000.0
2010-07-21 11:40:00,22.68,22.68,22.64,22.67,174600.0,14.9345,14.9345,14.9081,14.9279,174600.0
2010-07-21 11:50:00,22.67,22.72,22.66,22.72,117300.0,14.9279,14.9608,14.9213,14.9608,117300.0
2010-07-21 12:00:00,22.73,22.77,22.73,22.74,102700.0,14.9674,14.9937,14.9674,14.974,102700.0
2010-07-21 12:10:00,22.75,22.83,22.74,22.78,153400.0,14.9805,15.0332,14.974,15.0003,153400.0
2010-07-21 12:20:00,22.78,22.81,22.76,22.81,63900.0,15.0003,15.0201,14.9871,15.0201,63900.0
2010-07-21 12:30:00,22.82,22.86,22.81,22.86,129500.0,15.0266,15.053,15.0201,15.053,129500.0
2010-07-21 12:40:00,22.86,22.86,22.83,22.85,71600.0,15.053,15.053,15.0332,15.0464,71600.0
2010-07-21 12:50:00,22.85,22.85,22.81,22.82,61800.0,15.0464,15.0464,15.0201,15.0266,61800.0
2010-07-21 13:00:00,22.82,22.86,22.82,22.86,29300.0,15.0266,15.053,15.0266,15.053,29300.0
2010-07-21 13:10:00,22.86,22.86,22.83,22.84,100700.0,15.053,15.053,15.0332,15.0398,100700.0
2010-07-21 13:20:00,22.84,22.86,22.82,22.84,92300.0,15.0398,15.053,15.0266,15.0398,92300.0
2010-07-21 13:30:00,22.85,22.88,22.85,22.87,147500.0,15.0464,15.0662,15.0464,15.0596,147500.0
2010-07-21 13:40:00,22.87,22.89,22.84,22.87,115400.0,15.0596,15.0727,15.0398,15.0596,115400.0
2010-07-21 13:50:00,22.87,22.92,22.86,22.86,122500.0,15.0596,15.0925,15.053,15.053,122500.0
2010-07-21 14:00:00,22.85,22.85,22.7,22.7,309700.0,15.0464,15.0464,14.9476,14.9476,309700.0
2010-07-21 14:10:00,22.69,22.69,22.54,22.57,345700.0,14.941,14.941,14.8423,14.862,345700.0
2010-07-21 14:20:00,22.58,22.63,22.54,22.61,248100.0,14.8686,14.9015,14.8423,14.8884,248100.0
2010-07-21 14:30:00,22.61,22.61,22.53,22.58,175600.0,14.8884,14.8884,14.8357,14.8686,175600.0
2010-07-21 14:40:00,22.58,22.59,22.51,22.52,177500.0,14.8686,14.8752,14.8225,14.8291,177500.0
2010-07-21 14:50:00,22.53,22.54,22.41,22.42,244300.0,14.8357,14.8423,14.7567,14.7632,244300.0
2010-07-21 15:00:00,22.43,22.52,22.41,22.51,157300.0,14.7698,14.8291,14.7567,14.8225,157300.0
2010-07-21 15:10:00,22.51,22.59,22.48,22.48,256200.0,14.8225,14.8752,14.8028,14.8028,256200.0
2010-07-21 15:20:00,22.47,22.52,22.45,22.49,124400.0,14.7962,14.8291,14.783,14.8093,124400.0
2010-07-21 15:30:00,22.49,22.53,22.48,22.5,162000.0,14.8093,14.8357,14.8028,14.8159,162000.0
2010-07-21 15:40:00,22.5,22.56,22.46,22.53,300400.0,14.8159,14.8554,14.7896,14.8357,300400.0
2010-07-21 15:50:00,22.54,22.57,22.51,22.56,425800.0,14.8423,14.862,14.8225,14.8554,425800.0
2010-07-22 09:30:00,22.75,23.0,22.75,22.99,191700.0,14.9805,15.1452,14.9805,15.1386,191700.0
2010-07-22 09:40:00,22.99,23.08,22.99,23.04,168500.0,15.1386,15.1978,15.1386,15.1715,168500.0
2010-07-22 09:50:00,23.05,23.09,22.99,23.06,259000.0,15.1781,15.2044,15.1386,15.1847,259000.0
2010-07-22 10:00:00,23.07,23.26,23.07,23.15,511300.0,15.1913,15.3164,15.1913,15.2439,511300.0
2010-07-22 10:10:00,23.16,23.24,23.15,23.18,252800.0,15.2505,15.3032,15.2439,15.2637,252800.0
2010-07-22 10:20:00,23.18,23.2,23.12,23.2,201900.0,15.2637,15.2769,15.2242,15.2769,201900.0
2010-07-22 10:30:00,23.2,23.22,23.15,23.22,122800.0,15.2769,15.29,15.2439,15.29,122800.0
2010-07-22 10:40:00,23.22,23.25,23.21,23.23,175400.0,15.29,15.3098,15.2835,15.2966,175400.0
2010-07-22 10:50:00,23.23,23.28,23.22,23.24,82200.0,15.2966,15.3295,15.29,15.3032,82200.0
2010-07-22 11:00:00,23.23,23.26,23.19,23.24,235300.0,15.2966,15.3164,15.2703,15.3032,235300.0
2010-07-22 11:10:00,23.24,23.3,23.23,23.3,339000.0,15.3032,15.3427,15.2966,15.3427,339000.0
2010-07-22 11:20:00,23.3,23.31,23.23,23.23,279900.0,15.3427,15.3493,15.2966,15.2966,279900.0
2010-07-22 11:30:00,23.22,23.23,23.14,23.15,551900.0,15.29,15.2966,15.2374,15.2439,551900.0
2010-07-22 11:40:00,23.15,23.19,23.15,23.15,187000.0,15.2439,15.2703,15.2439,15.2439,187000.0
2010-07-22 11:50:00,23.15,23.17,23.12,23.17,105500.0,15.2439,15.2571,15.2242,15.2571,105500.0
2010-07-22 12:00:00,23.17,23.17,23.13,23.15,76000.0,15.2571,15.2571,15.2308,15.2439,76000.0
2010-07-22 12:10:00,23.14,23.14,23.1,23.13,117300.0,15.2374,15.2374,15.211,15.2308,117300.0
2010-07-22 12:20:00,23.13,23.17,23.11,23.17,124300.0,15.2308,15.2571,15.2176,15.2571,124300.0
2010-07-22 12:30:00,23.17,23.17,23.16,23.17,58800.0,15.2571,15.2571,15.2505,15.2571,58800.0
2010-07-22 12:40:00,23.17,23.18,23.15,23.16,72900.0,15.2571,15.2637,15.2439,15.2505,72900.0
2010-07-22 12:50:00,23.16,23.2,23.16,23.18,59000.0,15.2505,15.2769,15.2505,15.2637,59000.0
2010-07-22 13:00:00,23.19,23.2,23.19,23.19,65800.0,15.2703,15.2769,15.2703,15.2703,65800.0
2010-07-22 13:10:00,23.2,23.25,23.2,23.25,100700.0,15.2769,15.3098,15.2769,15.3098,100700.0
2010-07-22 13:20:00,23.25,23.25,23.21,23.22,39200.0,15.3098,15.3098,15.2835,15.29,39200.0
2010-07-22 13:30:00,23.22,23.23,23.2,23.21,47700.0,15.29,15.2966,15.2769,15.2835,47700.0
2010-07-22 13:40:00,23.2,23.21,23.18,23.2,152100.0,15.2769,15.2835,15.2637,15.2769,152100.0
2010-07-22 13:50:00,23.21,23.21,23.16,23.16,23700.0,15.2835,15.2835,15.2505,15.2505,23700.0
2010-07-22 14:00:00,23.17,23.22,23.17,23.22,56300.0,15.2571,15.29,15.2571,15.29,56300.0
2010-07-22 14:10:00,23.21,23.23,23.19,23.2,164800.0,15.2835,15.2966,15.2703,15.2769,164800.0
2010-07-22 14:20:00,23.2,23.25,23.19,23.25,63300.0,15.2769,15.3098,15.2703,15.3098,63300.0
2010-07-22 14:30:00,23.25,23.25,23.18,23.19,156400.0,15.3098,15.3098,15.2637,15.2703,156400.0
2010-07-22 14:40:00,23.19,23.24,23.16,23.24,171800.0,15.2703,15.3032,15.2505,15.3032,171800.0
2010-07-22 14:50:00,23.24,23.28,23.24,23.26,77700.0,15.3032,15.3295,15.3032,15.3164,77700.0
2010-07-22 15:00:00,23.25,23.25,23.19,23.22,285800.0,15.3098,15.3098,15.2703,15.29,285800.0
2010-07-22 15:10:00,23.23,23.33,23.23,23.31,180600.0,15.2966,15.3625,15.2966,15.3493,180600.0
2010-07-22 15:20:00,23.31,23.35,23.26,23.26,389300.0,15.3493,15.3756,15.3164,15.3164,389300.0
2010-07-22 15:30:00,23.26,23.28,23.15,23.17,379600.0,15.3164,15.3295,15.2439,15.2571,379600.0
2010-07-22 15:40:00,23.17,23.26,23.15,23.25,643400.0,15.2571,15.3164,15.2439,15.3098,643400.0
2010-07-22 15:50:00,23.25,23.31,23.24,23.25,892500.0,15.3098,15.3493,15.3032,15.3098,892500.0
2010-07-23 09:30:00,23.18,23.29,23.04,23.29,162000.0,15.2637,15.3361,15.1715,15.3361,162000.0
2010-07-23 09:40:00,23.3,23.4,23.27,23.29,288000.0,15.3427,15.4086,15.323,15.3361,288000.0
2010-07-23 09:50:00,23.29,23.3,23.18,23.19,197700.0,15.3361,15.3427,15.2637,15.2703,197700.0
2010-07-23 10:00:00,23.18,23.28,23.14,23.26,186800.0,15.2637,15.3295,15.2374,15.3164,186800.0
2010-07-23 10:10:00,23.26,23.29,23.25,23.25,114400.0,15.3164,15.3361,15.3098,15.3098,114400.0
2010-07-23 10:20:00,23.25,23.34,23.22,23.32,141700.0,15.3098,15.3691,15.29,15.3559,141700.0
2010-07-23 10:30:00,23.32,23.34,23.26,23.27,114900.0,15.3559,15.3691,15.3164,15.323,114900.0
2010-07-23 10:40:00,23.27,23.36,23.27,23.31,210900.0,15.323,15.3822,15.323,15.3493,210900.0
2010-07-23 10:50:00,23.31,23.31,23.24,23.24,76600.0,15.3493,15.3493,15.3032,15.3032,76600.0
2010-07-23 11:00:00,23.24,23.26,23.22,23.22,110800.0,15.3032,15.3164,15.29,15.29,110800.0
2010-07-23 11:10:00,23.22,23.23,23.17,23.17,69200.0,15.29,15.2966,15.2571,15.2571,69200.0
2010-07-23 11:20:00,23.17,23.17,23.12,23.16,76900.0,15.2571,15.2571,15.2242,15.2505,76900.0
2010-07-23 11:30:00,23.17,23.2,23.17,23.19,77400.0,15.2571,15.2769,15.2571,15.2703,77400.0
2010-07-23 11:40:00,23.2,23.23,23.16,23.23,53900.0,15.2769,15.2966,15.2505,15.2966,53900.0
2010-07-23 11:50:00,23.24,23.29,23.23,23.28,62000.0,15.3032,15.3361,15.2966,15.3295,62000.0
2010-07-23 12:00:00,23.28,23.32,23.13,23.14,309400.0,15.3295,15.3559,15.2308,15.2374,309400.0
2010-07-23 12:10:00,23.14,23.23,23.08,23.23,94000.0,15.2374,15.2966,15.1978,15.2966,94000.0
2010-07-23 12:20:00,23.23,23.23,23.18,23.2,114200.0,15.2966,15.2966,15.2637,15.2769,114200.0
2010-07-23 12:30:00,23.2,23.2,23.08,23.09,120300.0,15.2769,15.2769,15.1978,15.2044,120300.0
2010-07-23 12:40:00,23.09,23.09,23.02,23.06,131100.0,15.2044,15.2044,15.1583,15.1847,131100.0
2010-07-23 12:50:00,23.07,23.17,23.07,23.17,53700.0,15.1913,15.2571,15.1913,15.2571,53700.0
2010-07-23 13:00:00,23.17,23.17,23.1,23.1,77000.0,15.2571,15.2571,15.211,15.211,77000.0
2010-07-23 13:10:00,23.1,23.21,23.1,23.19,45400.0,15.211,15.2835,15.211,15.2703,45400.0
2010-07-23 13:20:00,23.19,23.3,23.19,23.29,175500.0,15.2703,15.3427,15.2703,15.3361,175500.0
2010-07-23 13:30:00,23.3,23.39,23.28,23.32,151100.0,15.3427,15.402,15.3295,15.3559,151100.0
2010-07-23 13:40:00,23.32,23.32,23.29,23.31,110400.0,15.3559,15.3559,15.3361,15.3493,110400.0
2010-07-23 13:50:00,23.3,23.37,23.3,23.3,92700.0,15.3427,15.3888,15.3427,15.3427,92700.0
2010-07-23 14:00:00,23.3,23.34,23.29,23.33,108700.0,15.3427,15.3691,15.3361,15.3625,108700.0
2010-07-23 14:10:00,23.33,23.34,23.3,23.34,49500.0,15.3625,15.3691,15.3427,15.3691,49500.0
2010-07-23 14:20:00,23.34,23.34,23.28,23.3,60700.0,15.3691,15.3691,15.3295,15.3427,60700.0
2010-07-23 14:30:00,23.31,23.32,23.27,23.28,74700.0,15.3493,15.3559,15.323,15.3295,74700.0
2010-07-23 14:40:00,23.28,23.34,23.27,23.34,91500.0,15.3295,15.3691,15.323,15.3691,91500.0
2010-07-23 14:50:00,23.34,23.37,23.32,23.33,92600.0,15.3691,15.3888,15.3559,15.3625,92600.0
2010-07-23 15:00:00,23.33,23.35,23.31,23.34,200100.0,15.3625,15.3756,15.3493,15.3691,200100.0
2010-07-23 15:10:00,23.34,23.35,23.25,23.34,249000.0,15.3691,15.3756,15.3098,15.3691,249000.0
2010-07-23 15:20:00,23.35,23.35,23.29,23.3,167100.0,15.3756,15.3756,15.3361,15.3427,167100.0
2010-07-23 15:30:00,23.3,23.34,23.25,23.26,245300.0,15.3427,15.3691,15.3098,15.3164,245300.0
2010-07-23 15:40:00,23.26,23.31,23.21,23.3,300700.0,15.3164,15.3493,15.2835,15.3427,300700.0
2010-07-23 15:50:00,23.3,23.35,23.27,23.35,297100.0,15.3427,15.3756,15.323,15.3756,297100.0
2010-07-26 09:30:00,23.27,23.36,23.23,23.25,104400.0,15.323,15.3822,15.2966,15.3098,104400.0
2010-07-26 09:40:00,23.24,23.32,23.23,23.28,109900.0,15.3032,15.3559,15.2966,15.3295,109900.0
2010-07-26 09:50:00,23.28,23.28,23.22,23.27,119200.0,15.3295,15.3295,15.29,15.323,119200.0
2010-07-26 10:00:00,23.28,23.37,23.28,23.31,235100.0,15.3295,15.3888,15.3295,15.3493,235100.0
2010-07-26 10:10:00,23.31,23.36,23.3,23.32,94200.0,15.3493,15.3822,15.3427,15.3559,94200.0
2010-07-26 10:20:00,23.31,23.31,23.25,23.26,94200.0,15.3493,15.3493,15.3098,15.3164,94200.0
2010-07-26 10:30:00,23.27,23.28,23.21,23.28,117800.0,15.323,15.3295,15.2835,15.3295,117800.0
2010-07-26 10:40:00,23.28,23.28,23.22,23.23,104200.0,15.3295,15.3295,15.29,15.2966,104200.0
2010-07-26 10:50:00,23.23,23.24,23.21,23.23,93000.0,15.2966,15.3032,15.2835,15.2966,93000.0
2010-07-26 11:00:00,23.24,23.3,23.23,23.29,176900.0,15.3032,15.3427,15.2966,15.3361,176900.0
2010-07-26 11:10:00,23.29,23.38,23.29,23.37,161500.0,15.3361,15.3954,15.3361,15.3888,161500.0
2010-07-26 11:20:00,23.38,23.42,23.34,23.42,136800.0,15.3954,15.4217,15.3691,15.4217,136800.0
2010-07-26 11:30:00,23.42,23.47,23.42,23.47,104800.0,15.4217,15.4547,15.4217,15.4547,104800.0
2010-07-26 11:40:00,23.46,23.53,23.45,23.53,245000.0,15.4481,15.4942,15.4415,15.4942,245000.0
2010-07-26 11:50:00,23.53,23.53,23.4,23.4,159900.0,15.4942,15.4942,15.4086,15.4086,159900.0
2010-07-26 12:00:00,23.41,23.49,23.4,23.49,80200.0,15.4151,15.4678,15.4086,15.4678,80200.0
2010-07-26 12:10:00,23.5,23.5,23.42,23.42,76200.0,15.4744,15.4744,15.4217,15.4217,76200.0
2010-07-26 12:20:00,23.42,23.44,23.41,23.44,54900.0,15.4217,15.4349,15.4151,15.4349,54900.0
2010-07-26 12:30:00,23.44,23.44,23.41,23.43,31700.0,15.4349,15.4349,15.4151,15.4283,31700.0
2010-07-26 12:40:00,23.43,23.44,23.39,23.41,73200.0,15.4283,15.4349,15.402,15.4151,73200.0
2010-07-26 12:50:00,23.41,23.44,23.4,23.43,35300.0,15.4151,15.4349,15.4086,15.4283,35300.0
2010-07-26 13:00:00,23.43,23.44,23.38,23.38,61500.0,15.4283,15.4349,15.3954,15.3954,61500.0
2010-07-26 13:10:00,23.39,23.4,23.38,23.4,62300.0,15.402,15.4086,15.3954,15.4086,62300.0
2010-07-26 13:20:00,23.4,23.42,23.39,23.42,19500.0,15.4086,15.4217,15.402,15.4217,19500.0
2010-07-26 13:30:00,23.42,23.43,23.38,23.38,74700.0,15.4217,15.4283,15.3954,15.3954,74700.0
2010-07-26 13:40:00,23.38,23.44,23.38,23.39,69900.0,15.3954,15.4349,15.3954,15.402,69900.0
2010-07-26 13:50:00,23.39,23.44,23.38,23.44,118000.0,15.402,15.4349,15.3954,15.4349,118000.0
2010-07-26 14:00:00,23.44,23.47,23.43,23.44,165100.0,15.4349,15.4547,15.4283,15.4349,165100.0
2010-07-26 14:10:00,23.44,23.47,23.44,23.47,128600.0,15.4349,15.4547,15.4349,15.4547,128600.0
2010-07-26 14:20:00,23.47,23.47,23.42,23.43,80300.0,15.4547,15.4547,15.4217,15.4283,80300.0
2010-07-26 14:30:00,23.42,23.43,23.42,23.43,42200.0,15.4217,15.4283,15.4217,15.4283,42200.0
2010-07-26 14:40:00,23.43,23.47,23.43,23.45,103100.0,15.4283,15.4547,15.4283,15.4415,103100.0
2010-07-26 14:50:00,23.45,23.45,23.43,23.45,159700.0,15.4415,15.4415,15.4283,15.4415,159700.0
2010-07-26 15:00:00,23.46,23.52,23.45,23.51,116500.0,15.4481,15.4876,15.4415,15.481,116500.0
2010-07-26 15:10:00,23.52,23.53,23.48,23.51,286000.0,15.4876,15.4942,15.4612,15.481,286000.0
2010-07-26 15:20:00,23.51,23.59,23.51,23.59,164000.0,15.481,15.5337,15.481,15.5337,164000.0
2010-07-26 15:30:00,23.59,23.6,23.55,23.56,438200.0,15.5337,15.5403,15.5073,15.5139,438200.0
2010-07-26 15:40:00,23.56,23.59,23.52,23.57,556100.0,15.5139,15.5337,15.4876,15.5205,556100.0
2010-07-26 15:50:00,23.57,23.61,23.55,23.61,471100.0,15.5205,15.5468,15.5073,15.5468,471100.0
2010-07-27 09:30:00,23.68,23.7,23.55,23.55,183600.0,15.5929,15.6061,15.5073,15.5073,183600.0
2010-07-27 09:40:00,23.55,23.58,23.41,23.43,472000.0,15.5073,15.5271,15.4151,15.4283,472000.0
2010-07-27 09:50:00,23.43,23.49,23.43,23.43,228900.0,15.4283,15.4678,15.4283,15.4283,228900.0
2010-07-27 10:00:00,23.42,23.55,23.32,23.32,263500.0,15.4217,15.5073,15.3559,15.3559,263500.0
2010-07-27 10:10:00,23.32,23.42,23.31,23.42,145800.0,15.3559,15.4217,15.3493,15.4217,145800.0
2010-07-27 10:20:00,23.42,23.43,23.38,23.38,99200.0,15.4217,15.4283,15.3954,15.3954,99200.0
2010-07-27 10:30:00,23.38,23.41,23.36,23.38,94500.0,15.3954,15.4151,15.3822,15.3954,94500.0
2010-07-27 10:40:00,23.38,23.41,23.36,23.38,68200.0,15.3954,15.4151,15.3822,15.3954,68200.0
2010-07-27 10:50:00,23.38,23.4,23.34,23.4,199400.0,15.3954,15.4086,15.3691,15.4086,199400.0
2010-07-27 11:00:00,23.4,23.4,23.35,23.37,178300.0,15.4086,15.4086,15.3756,15.3888,178300.0
2010-07-27 11:10:00,23.37,23.39,23.35,23.35,228500.0,15.3888,15.402,15.3756,15.3756,228500.0
2010-07-27 11:20:00,23.35,23.38,23.35,23.37,104300.0,15.3756,15.3954,15.3756,15.3888,104300.0
2010-07-27 11:30:00,23.37,23.41,23.36,23.41,62300.0,15.3888,15.4151,15.3822,15.4151,62300.0
2010-07-27 11:40:00,23.4,23.4,23.35,23.35,71900.0,15.4086,15.4086,15.3756,15.3756,71900.0
2010-07-27 11:50:00,23.36,23.38,23.35,23.37,111700.0,15.3822,15.3954,15.3756,15.3888,111700.0
2010-07-27 12:00:00,23.38,23.4,23.38,23.39,28200.0,15.3954,15.4086,15.3954,15.402,28200.0
2010-07-27 12:10:00,23.4,23.41,23.39,23.4,188700.0,15.4086,15.4151,15.402,15.4086,188700.0
2010-07-27 12:20:00,23.4,23.4,23.39,23.4,12400.0,15.4086,15.4086,15.402,15.4086,12400.0
2010-07-27 12:30:00,23.4,23.41,23.38,23.38,71400.0,15.4086,15.4151,15.3954,15.3954,71400.0
2010-07-27 12:40:00,23.39,23.41,23.34,23.34,186300.0,15.402,15.4151,15.3691,15.3691,186300.0
2010-07-27 12:50:00,23.35,23.37,23.33,23.35,188900.0,15.3756,15.3888,15.3625,15.3756,188900.0
2010-07-27 13:00:00,23.36,23.39,23.34,23.36,81200.0,15.3822,15.402,15.3691,15.3822,81200.0
2010-07-27 13:10:00,23.37,23.38,23.36,23.38,56300.0,15.3888,15.3954,15.3822,15.3954,56300.0
2010-07-27 13:20:00,23.38,23.39,23.32,23.32,65600.0,15.3954,15.402,15.3559,15.3559,65600.0
2010-07-27 13:30:00,23.32,23.33,23.27,23.27,84100.0,15.3559,15.3625,15.323,15.323,84100.0
2010-07-27 13:40:00,23.28,23.31,23.25,23.3,228200.0,15.3295,15.3493,15.3098,15.3427,228200.0
2010-07-27 13:50:00,23.3,23.33,23.28,23.3,194700.0,15.3427,15.3625,15.3295,15.3427,194700.0
2010-07-27 14:00:00,23.3,23.32,23.27,23.31,172000.0,15.3427,15.3559,15.323,15.3493,172000.0
2010-07-27 14:10:00,23.31,23.34,23.26,23.34,102500.0,15.3493,15.3691,15.3164,15.3691,102500.0
2010-07-27 14:20:00,23.34,23.34,23.31,23.31,174100.0,15.3691,15.3691,15.3493,15.3493,174100.0
2010-07-27 14:30:00,23.31,23.33,23.22,23.23,191600.0,15.3493,15.3625,15.29,15.2966,191600.0
2010-07-27 14:40:00,23.24,23.27,23.22,23.27,140000.0,15.3032,15.323,15.29,15.323,140000.0
2010-07-27 14:50:00,23.27,23.27,23.21,23.24,244500.0,15.323,15.323,15.2835,15.3032,244500.0
2010-07-27 15:00:00,23.25,23.3,23.25,23.3,225500.0,15.3098,15.3427,15.3098,15.3427,225500.0
2010-07-27 15:10:00,23.29,23.29,23.23,23.29,139100.0,15.3361,15.3361,15.2966,15.3361,139100.0
2010-07-27 15:20:00,23.29,23.32,23.28,23.28,154600.0,15.3361,15.3559,15.3295,15.3295,154600.0
2010-07-27 15:30:00,23.28,23.28,23.23,23.23,239800.0,15.3295,15.3295,15.2966,15.2966,239800.0
2010-07-27 15:40:00,23.22,23.26,23.22,23.23,223000.0,15.29,15.3164,15.29,15.2966,223000.0
2010-07-27 15:50:00,23.23,23.31,23.21,23.29,568700.0,15.2966,15.3493,15.2835,15.3361,568700.0
2010-07-28 09:30:00,23.29,23.47,23.25,23.42,296000.0,15.3361,15.4547,15.3098,15.4217,296000.0
2010-07-28 09:40:00,23.43,23.46,23.38,23.46,274100.0,15.4283,15.4481,15.3954,15.4481,274100.0
2010-07-28 09:50:00,23.45,23.55,23.38,23.55,263100.0,15.4415,15.5073,15.3954,15.5073,263100.0
2010-07-28 10:00:00,23.56,23.61,23.53,23.54,518400.0,15.5139,15.5468,15.4942,15.5008,518400.0
2010-07-28 10:10:00,23.53,23.57,23.48,23.55,138900.0,15.4942,15.5205,15.4612,15.5073,138900.0
2010-07-28 10:20:00,23.55,23.56,23.5,23.56,176500.0,15.5073,15.5139,15.4744,15.5139,176500.0
2010-07-28 10:30:00,23.56,23.56,23.45,23.51,204300.0,15.5139,15.5139,15.4415,15.481,204300.0
2010-07-28 10:40:00,23.51,23.54,23.49,23.5,128200.0,15.481,15.5008,15.4678,15.4744,128200.0
2010-07-28 10:50:00,23.5,23.52,23.48,23.49,47900.0,15.4744,15.4876,15.4612,15.4678,47900.0
2010-07-28 11:00:00,23.49,23.53,23.49,23.49,93400.0,15.4678,15.4942,15.4678,15.4678,93400.0
2010-07-28 11:10:00,23.5,23.54,23.49,23.5,66200.0,15.4744,15.5008,15.4678,15.4744,66200.0
2010-07-28 11:20:00,23.5,23.6,23.5,23.55,123400.0,15.4744,15.5403,15.4744,15.5073,123400.0
2010-07-28 11:30:00,23.56,23.6,23.56,23.58,83600.0,15.5139,15.5403,15.5139,15.5271,83600.0
2010-07-28 11:40:00,23.58,23.58,23.52,23.52,58300.0,15.5271,15.5271,15.4876,15.4876,58300.0
2010-07-28 11:50:00,23.52,23.55,23.5,23.53,89600.0,15.4876,15.5073,15.4744,15.4942,89600.0
2010-07-28 12:00:00,23.53,23.57,23.53,23.56,95000.0,15.4942,15.5205,15.4942,15.5139,95000.0
2010-07-28 12:10:00,23.57,23.59,23.57,23.59,46400.0,15.5205,15.5337,15.5205,15.5337,46400.0
2010-07-28 12:20:00,23.59,23.6,23.57,23.57,20900.0,15.5337,15.5403,15.5205,15.5205,20900.0
2010-07-28 12:30:00,23.57,23.58,23.55,23.56,34500.0,15.5205,15.5271,15.5073,15.5139,34500.0
2010-07-28 12:40:00,23.56,23.58,23.56,23.57,57000.0,15.5139,15.5271,15.5139,15.5205,57000.0
2010-07-28 12:50:00,23.57,23.62,23.56,23.61,67700.0,15.5205,15.5534,15.5139,15.5468,67700.0
2010-07-28 13:00:00,23.6,23.61,23.56,23.6,94700.0,15.5403,15.5468,15.5139,15.5403,94700.0
2010-07-28 13:10:00,23.59,23.61,23.58,23.59,83400.0,15.5337,15.5468,15.5271,15.5337,83400.0
2010-07-28 13:20:00,23.59,23.59,23.52,23.53,126700.0,15.5337,15.5337,15.4876,15.4942,126700.0
2010-07-28 13:30:00,23.52,23.54,23.49,23.49,159200.0,15.4876,15.5008,15.4678,15.4678,159200.0
2010-07-28 13:40:00,23.49,23.49,23.41,23.43,92400.0,15.4678,15.4678,15.4151,15.4283,92400.0
2010-07-28 13:50:00,23.44,23.49,23.44,23.49,111500.0,15.4349,15.4678,15.4349,15.4678,111500.0
2010-07-28 14:00:00,23.48,23.49,23.44,23.49,115300.0,15.4612,15.4678,15.4349,15.4678,115300.0
2010-07-28 14:10:00,23.48,23.48,23.37,23.37,82500.0,15.4612,15.4612,15.3888,15.3888,82500.0
2010-07-28 14:20:00,23.36,23.42,23.36,23.42,127700.0,15.3822,15.4217,15.3822,15.4217,127700.0
2010-07-28 14:30:00,23.41,23.44,23.41,23.43,148300.0,15.4151,15.4349,15.4151,15.4283,148300.0
2010-07-28 14:40:00,23.44,23.44,23.37,23.37,57100.0,15.4349,15.4349,15.3888,15.3888,57100.0
2010-07-28 14:50:00,23.37,23.44,23.37,23.41,109600.0,15.3888,15.4349,15.3888,15.4151,109600.0
2010-07-28 15:00:00,23.41,23.43,23.35,23.35,150500.0,15.4151,15.4283,15.3756,15.3756,150500.0
2010-07-28 15:10:00,23.34,23.35,23.3,23.35,171100.0,15.3691,15.3756,15.3427,15.3756,171100.0
2010-07-28 15:20:00,23.35,23.42,23.33,23.42,184000.0,15.3756,15.4217,15.3625,15.4217,184000.0
2010-07-28 15:30:00,23.42,23.48,23.42,23.44,225200.0,15.4217,15.4612,15.4217,15.4349,225200.0
2010-07-28 15:40:00,23.43,23.46,23.41,23.45,239500.0,15.4283,15.4481,15.4151,15.4415,239500.0
2010-07-28 15:50:00,23.44,23.44,23.37,23.37,389500.0,15.4349,15.4349,15.3888,15.3888,389500.0
2010-07-29 09:30:00,23.54,23.64,23.46,23.56,180500.0,15.5008,15.5666,15.4481,15.5139,180500.0
2010-07-29 09:40:00,23.57,23.58,23.47,23.47,151700.0,15.5205,15.5271,15.4547,15.4547,151700.0
2010-07-29 09:50:00,23.47,23.5,23.41,23.5,121800.0,15.4547,15.4744,15.4151,15.4744,121800.0
2010-07-29 10:00:00,23.5,23.5,23.4,23.46,142000.0,15.4744,15.4744,15.4086,15.4481,142000.0
2010-07-29 10:10:00,23.46,23.53,23.46,23.52,112300.0,15.4481,15.4942,15.4481,15.4876,112300.0
2010-07-29 10:20:00,23.51,23.51,23.4,23.42,100800.0,15.481,15.481,15.4086,15.4217,100800.0
2010-07-29 10:30:00,23.41,23.45,23.37,23.42,138500.0,15.4151,15.4415,15.3888,15.4217,138500.0
2010-07-29 10:40:00,23.42,23.49,23.36,23.49,193200.0,15.4217,15.4678,15.3822,15.4678,193200.0
2010-07-29 10:50:00,23.5,23.51,23.42,23.42,109800.0,15.4744,15.481,15.4217,15.4217,109800.0
2010-07-29 11:00:00,23.42,23.42,23.31,23.35,117900.0,15.4217,15.4217,15.3493,15.3756,117900.0
2010-07-29 11:10:00,23.34,23.35,23.28,23.28,142700.0,15.3691,15.3756,15.3295,15.3295,142700.0
2010-07-29 11:20:00,23.27,23.28,23.21,23.22,103900.0,15.323,15.3295,15.2835,15.29,103900.0
2010-07-29 11:30:00,23.21,23.21,23.12,23.19,144600.0,15.2835,15.2835,15.2242,15.2703,144600.0
2010-07-29 11:40:00,23.18,23.2,23.11,23.12,177300.0,15.2637,15.2769,15.2176,15.2242,177300.0
2010-07-29 11:50:00,23.13,23.14,23.05,23.06,98700.0,15.2308,15.2374,15.1781,15.1847,98700.0
2010-07-29 12:00:00,23.06,23.06,22.97,23.02,205500.0,15.1847,15.1847,15.1254,15.1583,205500.0
2010-07-29 12:10:00,23.03,23.08,23.01,23.08,123300.0,15.1649,15.1978,15.1518,15.1978,123300.0
2010-07-29 12:20:00,23.08,23.08,23.01,23.07,120500.0,15.1978,15.1978,15.1518,15.1913,120500.0
2010-07-29 12:30:00,23.07,23.07,22.98,22.99,121800.0,15.1913,15.1913,15.132,15.1386,121800.0
2010-07-29 12:40:00,22.98,23.02,22.96,22.97,103900.0,15.132,15.1583,15.1188,15.1254,103900.0
2010-07-29 12:50:00,22.97,23.12,22.97,23.12,158900.0,15.1254,15.2242,15.1254,15.2242,158900.0
2010-07-29 13:00:00,23.12,23.17,23.11,23.16,103400.0,15.2242,15.2571,15.2176,15.2505,103400.0
2010-07-29 13:10:00,23.17,23.19,23.14,23.18,37300.0,15.2571,15.2703,15.2374,15.2637,37300.0
2010-07-29 13:20:00,23.18,23.19,23.15,23.19,43600.0,15.2637,15.2703,15.2439,15.2703,43600.0
2010-07-29 13:30:00,23.19,23.25,23.19,23.25,118000.0,15.2703,15.3098,15.2703,15.3098,118000.0
2010-07-29 13:40:00,23.25,23.28,23.25,23.28,51100.0,15.3098,15.3295,15.3098,15.3295,51100.0
2010-07-29 13:50:00,23.29,23.3,23.25,23.25,64600.0,15.3361,15.3427,15.3098,15.3098,64600.0
2010-07-29 14:00:00,23.26,23.27,23.21,23.22,85600.0,15.3164,15.323,15.2835,15.29,85600.0
2010-07-29 14:10:00,23.21,23.25,23.19,23.25,36300.0,15.2835,15.3098,15.2703,15.3098,36300.0
2010-07-29 14:20:00,23.26,23.32,23.26,23.32,85500.0,15.3164,15.3559,15.3164,15.3559,85500.0
2010-07-29 14:30:00,23.32,23.37,23.3,23.37,118600.0,15.3559,15.3888,15.3427,15.3888,118600.0
2010-07-29 14:40:00,23.37,23.4,23.34,23.4,173400.0,15.3888,15.4086,15.3691,15.4086,173400.0
2010-07-29 14:50:00,23.4,23.41,23.33,23.36,361700.0,15.4086,15.4151,15.3625,15.3822,361700.0
2010-07-29 15:00:00,23.36,23.36,23.32,23.33,151400.0,15.3822,15.3822,15.3559,15.3625,151400.0
2010-07-29 15:10:00,23.34,23.42,23.34,23.42,139300.0,15.3691,15.4217,15.3691,15.4217,139300.0
2010-07-29 15:20:00,23.42,23.42,23.35,23.35,263800.0,15.4217,15.4217,15.3756,15.3756,263800.0
2010-07-29 15:30:00,23.35,23.37,23.32,23.33,248300.0,15.3756,15.3888,15.3559,15.3625,248300.0
2010-07-29 15:40:00,23.32,23.32,23.24,23.24,220700.0,15.3559,15.3559,15.3032,15.3032,220700.0
2010-07-29 15:50:00,23.23,23.3,23.21,23.21,204900.0,15.2966,15.3427,15.2835,15.2835,204900.0
2010-07-30 09:30:00,23.02,23.06,22.91,22.91,165400.0,15.1583,15.1847,15.0859,15.0859,165400.0
2010-07-30 09:40:00,22.91,23.04,22.91,23.04,404200.0,15.0859,15.1715,15.0859,15.1715,404200.0
2010-07-30 09:50:00,23.04,23.14,22.99,23.12,349700.0,15.1715,15.2374,15.1386,15.2242,349700.0
2010-07-30 10:00:00,23.12,23.28,23.11,23.2,282000.0,15.2242,15.3295,15.2176,15.2769,282000.0
2010-07-30 10:10:00,23.2,23.25,23.16,23.16,138300.0,15.2769,15.3098,15.2505,15.2505,138300.0
2010-07-30 10:20:00,23.15,23.21,23.15,23.17,135100.0,15.2439,15.2835,15.2439,15.2571,135100.0
2010-07-30 10:30:00,23.18,23.28,23.18,23.27,141900.0,15.2637,15.3295,15.2637,15.323,141900.0
2010-07-30 10:40:00,23.27,23.39,23.27,23.34,211600.0,15.323,15.402,15.323,15.3691,211600.0
2010-07-30 10:50:00,23.34,23.34,23.3,23.32,159400.0,15.3691,15.3691,15.3427,15.3559,159400.0
2010-07-30 11:00:00,23.31,23.34,23.28,23.31,59800.0,15.3493,15.3691,15.3295,15.3493,59800.0
2010-07-30 11:10:00,23.32,23.32,23.26,23.27,57100.0,15.3559,15.3559,15.3164,15.323,57100.0
2010-07-30 11:20:00,23.26,23.27,23.19,23.22,76600.0,15.3164,15.323,15.2703,15.29,76600.0
2010-07-30 11:30:00,23.23,23.25,23.2,23.23,89500.0,15.2966,15.3098,15.2769,15.2966,89500.0
2010-07-30 11:40:00,23.23,23.25,23.2,23.2,69300.0,15.2966,15.3098,15.2769,15.2769,69300.0
2010-07-30 11:50:00,23.2,23.25,23.19,23.25,62400.0,15.2769,15.3098,15.2703,15.3098,62400.0
2010-07-30 12:00:00,23.25,23.28,23.25,23.26,65000.0,15.3098,15.3295,15.3098,15.3164,65000.0
2010-07-30 12:10:00,23.26,23.26,23.2,23.23,94500.0,15.3164,15.3164,15.2769,15.2966,94500.0
2010-07-30 12:20:00,23.22,23.24,23.2,23.21,121900.0,15.29,15.3032,15.2769,15.2835,121900.0
2010-07-30 12:30:00,23.2,23.22,23.16,23.22,75000.0,15.2769,15.29,15.2505,15.29,75000.0
2010-07-30 12:40:00,23.22,23.26,23.22,23.26,92800.0,15.29,15.3164,15.29,15.3164,92800.0
2010-07-30 12:50:00,23.25,23.27,23.24,23.26,61800.0,15.3098,15.323,15.3032,15.3164,61800.0
2010-07-30 13:00:00,23.25,23.27,23.24,23.24,34400.0,15.3098,15.323,15.3032,15.3032,34400.0
2010-07-30 13:10:00,23.23,23.23,23.1,23.11,147500.0,15.2966,15.2966,15.211,15.2176,147500.0
2010-07-30 13:20:00,23.12,23.13,23.08,23.11,75200.0,15.2242,15.2308,15.1978,15.2176,75200.0
2010-07-30 13:30:00,23.1,23.1,22.99,22.99,156500.0,15.211,15.211,15.1386,15.1386,156500.0
2010-07-30 13:40:00,22.98,23.02,22.98,22.99,304900.0,15.132,15.1583,15.132,15.1386,304900.0
2010-07-30 13:50:00,22.99,23.02,22.88,22.9,263900.0,15.1386,15.1583,15.0662,15.0793,263900.0
2010-07-30 14:00:00,22.9,22.94,22.88,22.93,205800.0,15.0793,15.1057,15.0662,15.0991,205800.0
2010-07-30 14:10:00,22.93,23.08,22.93,23.07,160400.0,15.0991,15.1978,15.0991,15.1913,160400.0
2010-07-30 14:20:00,23.07,23.1,23.06,23.09,119600.0,15.1913,15.211,15.1847,15.2044,119600.0
2010-07-30 14:30:00,23.09,23.09,23.04,23.05,105700.0,15.2044,15.2044,15.1715,15.1781,105700.0
2010-07-30 14:40:00,23.05,23.08,23.04,23.05,78800.0,15.1781,15.1978,15.1715,15.1781,78800.0
2010-07-30 14:50:00,23.05,23.07,23.02,23.02,106500.0,15.1781,15.1913,15.1583,15.1583,106500.0
2010-07-30 15:00:00,23.03,23.04,23.0,23.04,178200.0,15.1649,15.1715,15.1452,15.1715,178200.0
2010-07-30 15:10:00,23.05,23.17,23.05,23.15,128000.0,15.1781,15.2571,15.1781,15.2439,128000.0
2010-07-30 15:20:00,23.16,23.24,23.14,23.19,247800.0,15.2505,15.3032,15.2374,15.2703,247800.0
2010-07-30 15:30:00,23.19,23.21,23.16,23.17,197500.0,15.2703,15.2835,15.2505,15.2571,197500.0
2010-07-30 15:40:00,23.16,23.23,23.16,23.17,340400.0,15.2505,15.2966,15.2505,15.2571,340400.0
2010-07-30 15:50:00,23.17,23.18,23.07,23.07,444900.0,15.2571,15.2637,15.1913,15.1913,444900.0
2010-08-02 09:30:00,23.44,23.57,23.43,23.5,225200.0,15.4349,15.5205,15.4283,15.4744,225200.0
2010-08-02 09:40:00,23.49,23.52,23.46,23.52,213000.0,15.4678,15.4876,15.4481,15.4876,213000.0
2010-08-02 09:50:00,23.53,23.64,23.53,23.64,195400.0,15.4942,15.5666,15.4942,15.5666,195400.0
2010-08-02 10:00:00,23.64,23.78,23.63,23.67,413400.0,15.5666,15.6588,15.56,15.5864,413400.0
2010-08-02 10:10:00,23.68,23.76,23.67,23.72,134300.0,15.5929,15.6456,15.5864,15.6193,134300.0
2010-08-02 10:20:00,23.72,23.74,23.69,23.7,179800.0,15.6193,15.6324,15.5995,15.6061,179800.0
2010-08-02 10:30:00,23.71,23.72,23.66,23.69,137800.0,15.6127,15.6193,15.5798,15.5995,137800.0
2010-08-02 10:40:00,23.68,23.68,23.65,23.67,88600.0,15.5929,15.5929,15.5732,15.5864,88600.0
2010-08-02 10:50:00,23.68,23.71,23.66,23.7,96700.0,15.5929,15.6127,15.5798,15.6061,96700.0
2010-08-02 11:00:00,23.71,23.73,23.7,23.73,126700.0,15.6127,15.6259,15.6061,15.6259,126700.0
2010-08-02 11:10:00,23.73,23.76,23.7,23.75,80200.0,15.6259,15.6456,15.6061,15.639,80200.0
2010-08-02 11:20:00,23.75,23.76,23.72,23.76,116000.0,15.639,15.6456,15.6193,15.6456,116000.0
2010-08-02 11:30:00,23.77,23.8,23.75,23.75,112200.0,15.6522,15.672,15.639,15.639,112200.0
2010-08-02 11:40:00,23.74,23.78,23.74,23.75,115500.0,15.6324,15.6588,15.6324,15.639,115500.0
2010-08-02 11:50:00,23.75,23.77,23.74,23.77,79300.0,15.639,15.6522,15.6324,15.6522,79300.0
2010-08-02 12:00:00,23.77,23.78,23.72,23.77,122500.0,15.6522,15.6588,15.6193,15.6522,122500.0
2010-08-02 12:10:00,23.77,23.78,23.74,23.75,82100.0,15.6522,15.6588,15.6324,15.639,82100.0
2010-08-02 12:20:00,23.74,23.75,23.71,23.72,63700.0,15.6324,15.639,15.6127,15.6193,63700.0
2010-08-02 12:30:00,23.72,23.73,23.71,23.72,56700.0,15.6193,15.6259,15.6127,15.6193,56700.0
2010-08-02 12:40:00,23.73,23.73,23.69,23.69,81000.0,15.6259,15.6259,15.5995,15.5995,81000.0
2010-08-02 12:50:00,23.68,23.72,23.68,23.71,132700.0,15.5929,15.6193,15.5929,15.6127,132700.0
2010-08-02 13:00:00,23.72,23.75,23.72,23.74,54900.0,15.6193,15.639,15.6193,15.6324,54900.0
2010-08-02 13:10:00,23.74,23.76,23.71,23.76,211800.0,15.6324,15.6456,15.6127,15.6456,211800.0
2010-08-02 13:20:00,23.77,23.8,23.77,23.77,61600.0,15.6522,15.672,15.6522,15.6522,61600.0
2010-08-02 13:30:00,23.77,23.82,23.74,23.79,184300.0,15.6522,15.6851,15.6324,15.6654,184300.0
2010-08-02 13:40:00,23.79,23.84,23.79,23.8,155300.0,15.6654,15.6983,15.6654,15.672,155300.0
2010-08-02 13:50:00,23.8,23.82,23.8,23.82,56800.0,15.672,15.6851,15.672,15.6851,56800.0
2010-08-02 14:00:00,23.81,23.83,23.81,23.82,79200.0,15.6785,15.6917,15.6785,15.6851,79200.0
2010-08-02 14:10:00,23.83,23.88,23.83,23.85,138700.0,15.6917,15.7246,15.6917,15.7049,138700.0
2010-08-02 14:20:00,23.85,23.85,23.83,23.85,68800.0,15.7049,15.7049,15.6917,15.7049,68800.0
2010-08-02 14:30:00,23.85,23.93,23.85,23.92,161100.0,15.7049,15.7576,15.7049,15.751,161100.0
2010-08-02 14:40:00,23.92,23.94,23.89,23.89,157800.0,15.751,15.7641,15.7312,15.7312,157800.0
2010-08-02 14:50:00,23.89,23.93,23.89,23.91,78600.0,15.7312,15.7576,15.7312,15.7444,78600.0
2010-08-02 15:00:00,23.92,23.92,23.88,23.9,71700.0,15.751,15.751,15.7246,15.7378,71700.0
2010-08-02 15:10:00,23.9,23.93,23.88,23.93,258300.0,15.7378,15.7576,15.7246,15.7576,258300.0
2010-08-02 15:20:00,23.93,23.93,23.91,23.92,245000.0,15.7576,15.7576,15.7444,15.751,245000.0
2010-08-02 15:30:00,23.93,23.93,23.87,23.87,487800.0,15.7576,15.7576,15.7181,15.7181,487800.0
2010-08-02 15:40:00,23.86,23.92,23.85,23.9,439800.0,15.7115,15.751,15.7049,15.7378,439800.0
2010-08-02 15:50:00,23.9,23.9,23.8,23.8,543200.0,15.7378,15.7378,15.672,15.672,543200.0
2010-08-03 09:30:00,23.85,23.87,23.74,23.87,145900.0,15.7049,15.7181,15.6324,15.7181,145900.0
2010-08-03 09:40:00,23.87,23.88,23.66,23.66,117600.0,15.7181,15.7246,15.5798,15.5798,117600.0
2010-08-03 09:50:00,23.65,23.71,23.64,23.7,94500.0,15.5732,15.6127,15.5666,15.6061,94500.0
2010-08-03 10:00:00,23.69,23.71,23.63,23.68,145700.0,15.5995,15.6127,15.56,15.5929,145700.0
2010-08-03 10:10:00,23.68,23.71,23.64,23.71,88200.0,15.5929,15.6127,15.5666,15.6127,88200.0
2010-08-03 10:20:00,23.7,23.72,23.68,23.68,54700.0,15.6061,15.6193,15.5929,15.5929,54700.0
2010-08-03 10:30:00,23.68,23.73,23.67,23.72,91300.0,15.5929,15.6259,15.5864,15.6193,91300.0
2010-08-03 10:40:00,23.73,23.85,23.72,23.84,80900.0,15.6259,15.7049,15.6193,15.6983,80900.0
2010-08-03 10:50:00,23.83,23.84,23.82,23.83,99800.0,15.6917,15.6983,15.6851,15.6917,99800.0
2010-08-03 11:00:00,23.83,23.83,23.81,23.82,66100.0,15.6917,15.6917,15.6785,15.6851,66100.0
2010-08-03 11:10:00,23.82,23.82,23.78,23.79,76400.0,15.6851,15.6851,15.6588,15.6654,76400.0
2010-08-03 11:20:00,23.78,23.81,23.75,23.75,93000.0,15.6588,15.6785,15.639,15.639,93000.0
2010-08-03 11:30:00,23.75,23.79,23.75,23.79,42400.0,15.639,15.6654,15.639,15.6654,42400.0
2010-08-03 11:40:00,23.78,23.81,23.78,23.78,127500.0,15.6588,15.6785,15.6588,15.6588,127500.0
2010-08-03 11:50:00,23.79,23.82,23.79,23.82,28200.0,15.6654,15.6851,15.6654,15.6851,28200.0
2010-08-03 12:00:00,23.81,23.81,23.75,23.75,63500.0,15.6785,15.6785,15.639,15.639,63500.0
2010-08-03 12:10:00,23.75,23.76,23.7,23.71,43800.0,15.639,15.6456,15.6061,15.6127,43800.0
2010-08-03 12:20:00,23.72,23.73,23.67,23.69,91300.0,15.6193,15.6259,15.5864,15.5995,91300.0
2010-08-03 12:30:00,23.7,23.76,23.69,23.76,118700.0,15.6061,15.6456,15.5995,15.6456,118700.0
2010-08-03 12:40:00,23.76,23.76,23.74,23.74,44800.0,15.6456,15.6456,15.6324,15.6324,44800.0
2010-08-03 12:50:00,23.74,23.77,23.73,23.73,45200.0,15.6324,15.6522,15.6259,15.6259,45200.0
2010-08-03 13:00:00,23.73,23.73,23.65,23.65,73500.0,15.6259,15.6259,15.5732,15.5732,73500.0
2010-08-03 13:10:00,23.66,23.68,23.65,23.67,39800.0,15.5798,15.5929,15.5732,15.5864,39800.0
2010-08-03 13:20:00,23.67,23.7,23.67,23.68,34500.0,15.5864,15.6061,15.5864,15.5929,34500.0
2010-08-03 13:30:00,23.68,23.72,23.68,23.72,38600.0,15.5929,15.6193,15.5929,15.6193,38600.0
2010-08-03 13:40:00,23.72,23.72,23.67,23.67,18000.0,15.6193,15.6193,15.5864,15.5864,18000.0
2010-08-03 13:50:00,23.67,23.72,23.66,23.69,86500.0,15.5864,15.6193,15.5798,15.5995,86500.0
2010-08-03 14:00:00,23.68,23.7,23.68,23.69,28000.0,15.5929,15.6061,15.5929,15.5995,28000.0
2010-08-03 14:10:00,23.69,23.74,23.69,23.73,91000.0,15.5995,15.6324,15.5995,15.6259,91000.0
2010-08-03 14:20:00,23.73,23.73,23.7,23.73,40000.0,15.6259,15.6259,15.6061,15.6259,40000.0
2010-08-03 14:30:00,23.74,23.74,23.7,23.71,46400.0,15.6324,15.6324,15.6061,15.6127,46400.0
2010-08-03 14:40:00,23.71,23.72,23.7,23.72,39600.0,15.6127,15.6193,15.6061,15.6193,39600.0
2010-08-03 14:50:00,23.71,23.74,23.7,23.74,74000.0,15.6127,15.6324,15.6061,15.6324,74000.0
2010-08-03 15:00:00,23.74,23.74,23.7,23.73,67500.0,15.6324,15.6324,15.6061,15.6259,67500.0
2010-08-03 15:10:00,23.73,23.76,23.73,23.74,45400.0,15.6259,15.6456,15.6259,15.6324,45400.0
2010-08-03 15:20:00,23.73,23.73,23.68,23.71,41800.0,15.6259,15.6259,15.5929,15.6127,41800.0
2010-08-03 15:30:00,23.71,23.73,23.7,23.71,53400.0,15.6127,15.6259,15.6061,15.6127,53400.0
2010-08-03 15:40:00,23.71,23.74,23.68,23.72,218100.0,15.6127,15.6324,15.5929,15.6193,218100.0
2010-08-03 15:50:00,23.73,23.81,23.73,23.81,340300.0,15.6259,15.6785,15.6259,15.6785,340300.0
2010-08-04 09:30:00,23.78,23.91,23.78,23.81,218300.0,15.6588,15.7444,15.6588,15.6785,218300.0
2010-08-04 09:40:00,23.81,23.97,23.81,23.94,159100.0,15.6785,15.7839,15.6785,15.7641,159100.0
2010-08-04 09:50:00,23.94,23.99,23.93,23.98,142100.0,15.7641,15.7971,15.7576,15.7905,142100.0
2010-08-04 10:00:00,23.99,24.0,23.93,23.94,458200.0,15.7971,15.8037,15.7576,15.7641,458200.0
2010-08-04 10:10:00,23.94,23.95,23.8,23.82,225200.0,15.7641,15.7707,15.672,15.6851,225200.0
2010-08-04 10:20:00,23.82,23.97,23.81,23.94,223700.0,15.6851,15.7839,15.6785,15.7641,223700.0
2010-08-04 10:30:00,23.95,23.96,23.87,23.89,98300.0,15.7707,15.7773,15.7181,15.7312,98300.0
2010-08-04 10:40:00,23.89,23.99,23.89,23.98,119800.0,15.7312,15.7971,15.7312,15.7905,119800.0
2010-08-04 10:50:00,23.97,23.98,23.95,23.97,106900.0,15.7839,15.7905,15.7707,15.7839,106900.0
2010-08-04 11:00:00,23.97,23.97,23.93,23.97,48100.0,15.7839,15.7839,15.7576,15.7839,48100.0
2010-08-04 11:10:00,23.97,24.02,23.97,24.01,195500.0,15.7839,15.8168,15.7839,15.8102,195500.0
2010-08-04 11:20:00,24.01,24.13,24.01,24.1,270400.0,15.8102,15.8893,15.8102,15.8695,270400.0
2010-08-04 11:30:00,24.1,24.12,24.08,24.12,129500.0,15.8695,15.8827,15.8563,15.8827,129500.0
2010-08-04 11:40:00,24.11,24.14,24.09,24.12,166300.0,15.8761,15.8958,15.8629,15.8827,166300.0
2010-08-04 11:50:00,24.11,24.14,24.09,24.1,261300.0,15.8761,15.8958,15.8629,15.8695,261300.0
2010-08-04 12:00:00,24.09,24.17,24.09,24.17,148000.0,15.8629,15.9156,15.8629,15.9156,148000.0
2010-08-04 12:10:00,24.16,24.18,24.15,24.16,223200.0,15.909,15.9222,15.9024,15.909,223200.0
2010-08-04 12:20:00,24.16,24.23,24.16,24.19,622500.0,15.909,15.9551,15.909,15.9288,622500.0
2010-08-04 12:30:00,24.19,24.25,24.19,24.23,210800.0,15.9288,15.9683,15.9288,15.9551,210800.0
2010-08-04 12:40:00,24.22,24.23,24.2,24.2,62300.0,15.9485,15.9551,15.9354,15.9354,62300.0
2010-08-04 12:50:00,24.2,24.2,24.13,24.13,125600.0,15.9354,15.9354,15.8893,15.8893,125600.0
2010-08-04 13:00:00,24.13,24.14,24.08,24.09,111100.0,15.8893,15.8958,15.8563,15.8629,111100.0
2010-08-04 13:10:00,24.08,24.09,24.06,24.09,138900.0,15.8563,15.8629,15.8432,15.8629,138900.0
2010-08-04 13:20:00,24.09,24.1,24.01,24.04,254500.0,15.8629,15.8695,15.8102,15.83,254500.0
2010-08-04 13:30:00,24.04,24.1,24.03,24.08,142300.0,15.83,15.8695,15.8234,15.8563,142300.0
2010-08-04 13:40:00,24.08,24.1,24.06,24.09,98500.0,15.8563,15.8695,15.8432,15.8629,98500.0
2010-08-04 13:50:00,24.09,24.1,24.06,24.07,26400.0,15.8629,15.8695,15.8432,15.8497,26400.0
2010-08-04 14:00:00,24.07,24.13,24.06,24.1,108300.0,15.8497,15.8893,15.8432,15.8695,108300.0
2010-08-04 14:10:00,24.11,24.12,24.1,24.11,65400.0,15.8761,15.8827,15.8695,15.8761,65400.0
2010-08-04 14:20:00,24.11,24.11,24.1,24.11,52400.0,15.8761,15.8761,15.8695,15.8761,52400.0
2010-08-04 14:30:00,24.11,24.13,24.08,24.08,72300.0,15.8761,15.8893,15.8563,15.8563,72300.0
2010-08-04 14:40:00,24.09,24.13,24.09,24.11,112100.0,15.8629,15.8893,15.8629,15.8761,112100.0
2010-08-04 14:50:00,24.12,24.12,24.09,24.1,123600.0,15.8827,15.8827,15.8629,15.8695,123600.0
2010-08-04 15:00:00,24.1,24.13,24.08,24.11,158900.0,15.8695,15.8893,15.8563,15.8761,158900.0
2010-08-04 15:10:00,24.11,24.14,24.1,24.13,92200.0,15.8761,15.8958,15.8695,15.8893,92200.0
2010-08-04 15:20:00,24.13,24.16,24.12,24.12,187200.0,15.8893,15.909,15.8827,15.8827,187200.0
2010-08-04 15:30:00,24.12,24.16,24.12,24.16,204500.0,15.8827,15.909,15.8827,15.909,204500.0
2010-08-04 15:40:00,24.16,24.19,24.15,24.18,571800.0,15.909,15.9288,15.9024,15.9222,571800.0
2010-08-04 15:50:00,24.18,24.19,24.13,24.14,591000.0,15.9222,15.9288,15.8893,15.8958,591000.0
2010-08-05 09:30:00,24.07,24.09,24.01,24.07,111100.0,15.8497,15.8629,15.8102,15.8497,111100.0
2010-08-05 09:40:00,24.06,24.16,24.06,24.11,167700.0,15.8432,15.909,15.8432,15.8761,167700.0
2010-08-05 09:50:00,24.11,24.12,24.06,24.06,115300.0,15.8761,15.8827,15.8432,15.8432,115300.0
2010-08-05 10:00:00,24.06,24.08,24.02,24.04,98800.0,15.8432,15.8563,15.8168,15.83,98800.0
2010-08-05 10:10:00,24.04,24.06,24.01,24.01,74900.0,15.83,15.8432,15.8102,15.8102,74900.0
2010-08-05 10:20:00,24.01,24.07,24.01,24.07,96300.0,15.8102,15.8497,15.8102,15.8497,96300.0
2010-08-05 10:30:00,24.07,24.08,24.03,24.04,122700.0,15.8497,15.8563,15.8234,15.83,122700.0
2010-08-05 10:40:00,24.04,24.04,23.97,23.99,106900.0,15.83,15.83,15.7839,15.7971,106900.0
2010-08-05 10:50:00,23.99,23.99,23.89,23.89,74700.0,15.7971,15.7971,15.7312,15.7312,74700.0
2010-08-05 11:00:00,23.88,23.9,23.84,23.87,161400.0,15.7246,15.7378,15.6983,15.7181,161400.0
2010-08-05 11:10:00,23.86,23.93,23.84,23.93,73200.0,15.7115,15.7576,15.6983,15.7576,73200.0
2010-08-05 11:20:00,23.94,23.96,23.93,23.94,97600.0,15.7641,15.7773,15.7576,15.7641,97600.0
2010-08-05 11:30:00,23.94,23.94,23.88,23.9,66300.0,15.7641,15.7641,15.7246,15.7378,66300.0
2010-08-05 11:40:00,23.9,23.98,23.9,23.94,48900.0,15.7378,15.7905,15.7378,15.7641,48900.0
2010-08-05 11:50:00,23.94,23.98,23.94,23.94,83400.0,15.7641,15.7905,15.7641,15.7641,83400.0
2010-08-05 12:00:00,23.95,23.98,23.94,23.95,42600.0,15.7707,15.7905,15.7641,15.7707,42600.0
2010-08-05 12:10:00,23.96,24.01,23.96,24.0,41900.0,15.7773,15.8102,15.7773,15.8037,41900.0
2010-08-05 12:20:00,23.99,24.0,23.96,23.96,67900.0,15.7971,15.8037,15.7773,15.7773,67900.0
2010-08-05 12:30:00,23.97,24.0,23.95,23.98,90000.0,15.7839,15.8037,15.7707,15.7905,90000.0
2010-08-05 12:40:00,23.98,23.99,23.95,23.99,68300.0,15.7905,15.7971,15.7707,15.7971,68300.0
2010-08-05 12:50:00,23.99,23.99,23.96,23.97,20400.0,15.7971,15.7971,15.7773,15.7839,20400.0
2010-08-05 13:00:00,23.97,23.97,23.94,23.95,16100.0,15.7839,15.7839,15.7641,15.7707,16100.0
2010-08-05 13:10:00,23.96,23.96,23.93,23.94,12700.0,15.7773,15.7773,15.7576,15.7641,12700.0
2010-08-05 13:20:00,23.94,24.0,23.94,24.0,40300.0,15.7641,15.8037,15.7641,15.8037,40300.0
2010-08-05 13:30:00,24.0,24.07,24.0,24.05,90100.0,15.8037,15.8497,15.8037,15.8366,90100.0
2010-08-05 13:40:00,24.05,24.06,24.04,24.05,41700.0,15.8366,15.8432,15.83,15.8366,41700.0
2010-08-05 13:50:00,24.05,24.1,24.05,24.08,168800.0,15.8366,15.8695,15.8366,15.8563,168800.0
2010-08-05 14:00:00,24.08,24.08,24.05,24.06,48500.0,15.8563,15.8563,15.8366,15.8432,48500.0
2010-08-05 14:10:00,24.06,24.08,24.05,24.07,56200.0,15.8432,15.8563,15.8366,15.8497,56200.0
2010-08-05 14:20:00,24.07,24.09,24.06,24.08,105200.0,15.8497,15.8629,15.8432,15.8563,105200.0
2010-08-05 14:30:00,24.08,24.08,24.06,24.07,25500.0,15.8563,15.8563,15.8432,15.8497,25500.0
2010-08-05 14:40:00,24.07,24.08,24.06,24.06,24200.0,15.8497,15.8563,15.8432,15.8432,24200.0
2010-08-05 14:50:00,24.06,24.06,24.0,24.02,61000.0,15.8432,15.8432,15.8037,15.8168,61000.0
2010-08-05 15:00:00,24.03,24.1,24.03,24.09,137100.0,15.8234,15.8695,15.8234,15.8629,137100.0
2010-08-05 15:10:00,24.09,24.1,24.08,24.09,48000.0,15.8629,15.8695,15.8563,15.8629,48000.0
2010-08-05 15:20:00,24.09,24.12,24.08,24.08,57100.0,15.8629,15.8827,15.8563,15.8563,57100.0
2010-08-05 15:30:00,24.08,24.11,24.07,24.11,314200.0,15.8563,15.8761,15.8497,15.8761,314200.0
2010-08-05 15:40:00,24.1,24.13,24.09,24.09,140600.0,15.8695,15.8893,15.8629,15.8629,140600.0
2010-08-05 15:50:00,24.1,24.18,24.09,24.18,359400.0,15.8695,15.9222,15.8629,15.9222,359400.0
2010-08-06 09:30:00,23.91,23.97,23.83,23.92,203400.0,15.7444,15.7839,15.6917,15.751,203400.0
2010-08-06 09:40:00,23.92,24.06,23.92,24.03,109600.0,15.751,15.8432,15.751,15.8234,109600.0
2010-08-06 09:50:00,24.02,24.16,24.02,24.16,100100.0,15.8168,15.909,15.8168,15.909,100100.0
2010-08-06 10:00:00,24.17,24.17,24.02,24.05,232800.0,15.9156,15.9156,15.8168,15.8366,232800.0
2010-08-06 10:10:00,24.05,24.06,23.99,24.03,264500.0,15.8366,15.8432,15.7971,15.8234,264500.0
2010-08-06 10:20:00,24.03,24.03,23.98,24.0,98100.0,15.8234,15.8234,15.7905,15.8037,98100.0
2010-08-06 10:30:00,24.01,24.04,23.95,23.95,91700.0,15.8102,15.83,15.7707,15.7707,91700.0
2010-08-06 10:40:00,23.94,23.94,23.71,23.73,305300.0,15.7641,15.7641,15.6127,15.6259,305300.0
2010-08-06 10:50:00,23.74,23.75,23.62,23.67,345700.0,15.6324,15.639,15.5534,15.5864,345700.0
2010-08-06 11:00:00,23.67,23.68,23.6,23.64,115100.0,15.5864,15.5929,15.5403,15.5666,115100.0
2010-08-06 11:10:00,23.64,23.71,23.64,23.69,102400.0,15.5666,15.6127,15.5666,15.5995,102400.0
2010-08-06 11:20:00,23.7,23.77,23.7,23.71,59000.0,15.6061,15.6522,15.6061,15.6127,59000.0
2010-08-06 11:30:00,23.71,23.74,23.68,23.74,19900.0,15.6127,15.6324,15.5929,15.6324,19900.0
2010-08-06 11:40:00,23.74,23.75,23.72,23.74,48500.0,15.6324,15.639,15.6193,15.6324,48500.0
2010-08-06 11:50:00,23.74,23.77,23.72,23.72,49400.0,15.6324,15.6522,15.6193,15.6193,49400.0
2010-08-06 12:00:00,23.72,23.74,23.72,23.73,45600.0,15.6193,15.6324,15.6193,15.6259,45600.0
2010-08-06 12:10:00,23.73,23.73,23.67,23.67,61200.0,15.6259,15.6259,15.5864,15.5864,61200.0
2010-08-06 12:20:00,23.67,23.67,23.62,23.63,114600.0,15.5864,15.5864,15.5534,15.56,114600.0
2010-08-06 12:30:00,23.63,23.65,23.62,23.65,38000.0,15.56,15.5732,15.5534,15.5732,38000.0
2010-08-06 12:40:00,23.65,23.72,23.65,23.71,110000.0,15.5732,15.6193,15.5732,15.6127,110000.0
2010-08-06 12:50:00,23.71,23.74,23.71,23.73,43100.0,15.6127,15.6324,15.6127,15.6259,43100.0
2010-08-06 13:00:00,23.73,23.76,23.7,23.7,140800.0,15.6259,15.6456,15.6061,15.6061,140800.0
2010-08-06 13:10:00,23.7,23.71,23.69,23.71,28900.0,15.6061,15.6127,15.5995,15.6127,28900.0
2010-08-06 13:20:00,23.71,23.77,23.71,23.76,79700.0,15.6127,15.6522,15.6127,15.6456,79700.0
2010-08-06 13:30:00,23.76,23.77,23.74,23.77,86000.0,15.6456,15.6522,15.6324,15.6522,86000.0
2010-08-06 13:40:00,23.77,23.83,23.77,23.83,92500.0,15.6522,15.6917,15.6522,15.6917,92500.0
2010-08-06 13:50:00,23.82,23.83,23.8,23.81,62300.0,15.6851,15.6917,15.672,15.6785,62300.0
2010-08-06 14:00:00,23.8,23.82,23.76,23.81,61900.0,15.672,15.6851,15.6456,15.6785,61900.0
2010-08-06 14:10:00,23.8,23.81,23.75,23.77,34900.0,15.672,15.6785,15.639,15.6522,34900.0
2010-08-06 14:20:00,23.77,23.81,23.77,23.81,43800.0,15.6522,15.6785,15.6522,15.6785,43800.0
2010-08-06 14:30:00,23.81,23.84,23.81,23.83,293300.0,15.6785,15.6983,15.6785,15.6917,293300.0
2010-08-06 14:40:00,23.83,23.93,23.83,23.91,140300.0,15.6917,15.7576,15.6917,15.7444,140300.0
2010-08-06 14:50:00,23.91,23.98,23.91,23.94,235900.0,15.7444,15.7905,15.7444,15.7641,235900.0
2010-08-06 15:00:00,23.95,23.99,23.93,23.98,220900.0,15.7707,15.7971,15.7576,15.7905,220900.0
2010-08-06 15:10:00,23.98,24.0,23.92,23.97,654800.0,15.7905,15.8037,15.751,15.7839,654800.0
2010-08-06 15:20:00,23.98,24.03,23.97,24.0,322800.0,15.7905,15.8234,15.7839,15.8037,322800.0
2010-08-06 15:30:00,24.0,24.03,23.97,24.02,300600.0,15.8037,15.8234,15.7839,15.8168,300600.0
2010-08-06 15:40:00,24.01,24.06,23.99,24.06,251700.0,15.8102,15.8432,15.7971,15.8432,251700.0
2010-08-06 15:50:00,24.07,24.09,24.0,24.09,402500.0,15.8497,15.8629,15.8037,15.8629,402500.0
2010-08-09 09:30:00,24.21,24.5,24.21,24.48,407300.0,15.9419,16.1329,15.9419,16.1197,407300.0
2010-08-09 09:40:00,24.48,24.48,24.4,24.46,242000.0,16.1197,16.1197,16.0671,16.1066,242000.0
2010-08-09 09:50:00,24.45,24.51,24.43,24.51,488700.0,16.1,16.1395,16.0868,16.1395,488700.0
2010-08-09 10:00:00,24.51,24.53,24.47,24.52,246100.0,16.1395,16.1527,16.1131,16.1461,246100.0
2010-08-09 10:10:00,24.51,24.58,24.5,24.53,372300.0,16.1395,16.1856,16.1329,16.1527,372300.0
2010-08-09 10:20:00,24.53,24.57,24.49,24.5,278400.0,16.1527,16.179,16.1263,16.1329,278400.0
2010-08-09 10:30:00,24.51,24.53,24.46,24.47,195500.0,16.1395,16.1527,16.1066,16.1131,195500.0
2010-08-09 10:40:00,24.47,24.5,24.46,24.47,117300.0,16.1131,16.1329,16.1066,16.1131,117300.0
2010-08-09 10:50:00,24.47,24.51,24.43,24.51,245500.0,16.1131,16.1395,16.0868,16.1395,245500.0
2010-08-09 11:00:00,24.51,24.53,24.47,24.49,117100.0,16.1395,16.1527,16.1131,16.1263,117100.0
2010-08-09 11:10:00,24.5,24.6,24.49,24.6,67600.0,16.1329,16.1987,16.1263,16.1987,67600.0
2010-08-09 11:20:00,24.6,24.61,24.58,24.61,157200.0,16.1987,16.2053,16.1856,16.2053,157200.0
2010-08-09 11:30:00,24.61,24.64,24.6,24.6,136600.0,16.2053,16.2251,16.1987,16.1987,136600.0
2010-08-09 11:40:00,24.6,24.65,24.6,24.63,95700.0,16.1987,16.2317,16.1987,16.2185,95700.0
2010-08-09 11:50:00,24.64,24.64,24.58,24.59,105300.0,16.2251,16.2251,16.1856,16.1922,105300.0
2010-08-09 12:00:00,24.58,24.63,24.58,24.59,80800.0,16.1856,16.2185,16.1856,16.1922,80800.0
2010-08-09 12:10:00,24.59,24.59,24.52,24.53,284600.0,16.1922,16.1922,16.1461,16.1527,284600.0
2010-08-09 12:20:00,24.53,24.53,24.51,24.51,78800.0,16.1527,16.1527,16.1395,16.1395,78800.0
2010-08-09 12:30:00,24.51,24.51,24.48,24.48,69800.0,16.1395,16.1395,16.1197,16.1197,69800.0
2010-08-09 12:40:00,24.49,24.53,24.48,24.5,85500.0,16.1263,16.1527,16.1197,16.1329,85500.0
2010-08-09 12:50:00,24.51,24.52,24.48,24.49,68400.0,16.1395,16.1461,16.1197,16.1263,68400.0
2010-08-09 13:00:00,24.5,24.5,24.46,24.48,110200.0,16.1329,16.1329,16.1066,16.1197,110200.0
2010-08-09 13:10:00,24.48,24.52,24.47,24.52,77200.0,16.1197,16.1461,16.1131,16.1461,77200.0
2010-08-09 13:20:00,24.53,24.53,24.47,24.47,58700.0,16.1527,16.1527,16.1131,16.1131,58700.0
2010-08-09 13:30:00,24.47,24.5,24.46,24.5,64600.0,16.1131,16.1329,16.1066,16.1329,64600.0
2010-08-09 13:40:00,24.5,24.54,24.48,24.51,147400.0,16.1329,16.1592,16.1197,16.1395,147400.0
2010-08-09 13:50:00,24.51,24.54,24.51,24.52,91500.0,16.1395,16.1592,16.1395,16.1461,91500.0
2010-08-09 14:00:00,24.52,24.53,24.51,24.52,65900.0,16.1461,16.1527,16.1395,16.1461,65900.0
2010-08-09 14:10:00,24.52,24.52,24.49,24.52,101500.0,16.1461,16.1461,16.1263,16.1461,101500.0
2010-08-09 14:20:00,24.53,24.53,24.5,24.5,51100.0,16.1527,16.1527,16.1329,16.1329,51100.0
2010-08-09 14:30:00,24.51,24.6,24.51,24.57,267900.0,16.1395,16.1987,16.1395,16.179,267900.0
2010-08-09 14:40:00,24.58,24.67,24.57,24.67,297400.0,16.1856,16.2448,16.179,16.2448,297400.0
2010-08-09 14:50:00,24.67,24.74,24.64,24.74,269600.0,16.2448,16.2909,16.2251,16.2909,269600.0
2010-08-09 15:00:00,24.74,24.74,24.68,24.68,182000.0,16.2909,16.2909,16.2514,16.2514,182000.0
2010-08-09 15:10:00,24.68,24.75,24.68,24.75,274500.0,16.2514,16.2975,16.2514,16.2975,274500.0
2010-08-09 15:20:00,24.75,24.8,24.74,24.76,355800.0,16.2975,16.3304,16.2909,16.3041,355800.0
2010-08-09 15:30:00,24.77,24.83,24.74,24.81,607200.0,16.3107,16.3502,16.2909,16.337,607200.0
2010-08-09 15:40:00,24.81,24.87,24.8,24.81,710000.0,16.337,16.3765,16.3304,16.337,710000.0
2010-08-09 15:50:00,24.81,24.81,24.74,24.77,658400.0,16.337,16.337,16.2909,16.3107,658400.0
2010-08-10 09:30:00,24.48,24.58,24.41,24.45,508000.0,16.1197,16.1856,16.0736,16.1,508000.0
2010-08-10 09:40:00,24.45,24.46,24.28,24.35,451300.0,16.1,16.1066,15.988,16.0341,451300.0
2010-08-10 09:50:00,24.34,24.4,24.28,24.36,418100.0,16.0275,16.0671,15.988,16.0407,418100.0
2010-08-10 10:00:00,24.36,24.43,24.35,24.43,450400.0,16.0407,16.0868,16.0341,16.0868,450400.0
2010-08-10 10:10:00,24.43,24.43,24.39,24.41,209600.0,16.0868,16.0868,16.0605,16.0736,209600.0
2010-08-10 10:20:00,24.41,24.5,24.41,24.46,261400.0,16.0736,16.1329,16.0736,16.1066,261400.0
2010-08-10 10:30:00,24.46,24.46,24.29,24.31,495100.0,16.1066,16.1066,15.9946,16.0078,495100.0
2010-08-10 10:40:00,24.31,24.35,24.31,24.31,125700.0,16.0078,16.0341,16.0078,16.0078,125700.0
2010-08-10 10:50:00,24.31,24.31,24.25,24.26,198300.0,16.0078,16.0078,15.9683,15.9749,198300.0
2010-08-10 11:00:00,24.26,24.33,24.26,24.3,76900.0,15.9749,16.021,15.9749,16.0012,76900.0
2010-08-10 11:10:00,24.3,24.33,24.29,24.3,173600.0,16.0012,16.021,15.9946,16.0012,173600.0
2010-08-10 11:20:00,24.3,24.36,24.29,24.36,131400.0,16.0012,16.0407,15.9946,16.0407,131400.0
2010-08-10 11:30:00,24.35,24.45,24.34,24.41,129600.0,16.0341,16.1,16.0275,16.0736,129600.0
2010-08-10 11:40:00,24.41,24.46,24.41,24.45,94300.0,16.0736,16.1066,16.0736,16.1,94300.0
2010-08-10 11:50:00,24.45,24.49,24.42,24.42,102200.0,16.1,16.1263,16.0802,16.0802,102200.0
2010-08-10 12:00:00,24.42,24.44,24.4,24.44,76600.0,16.0802,16.0934,16.0671,16.0934,76600.0
2010-08-10 12:10:00,24.44,24.5,24.44,24.49,84800.0,16.0934,16.1329,16.0934,16.1263,84800.0
2010-08-10 12:20:00,24.5,24.5,24.44,24.44,59300.0,16.1329,16.1329,16.0934,16.0934,59300.0
2010-08-10 12:30:00,24.44,24.44,24.41,24.41,26100.0,16.0934,16.0934,16.0736,16.0736,26100.0
2010-08-10 12:40:00,24.41,24.43,24.39,24.41,69400.0,16.0736,16.0868,16.0605,16.0736,69400.0
2010-08-10 12:50:00,24.4,24.4,24.33,24.34,90300.0,16.0671,16.0671,16.021,16.0275,90300.0
2010-08-10 13:00:00,24.34,24.35,24.3,24.3,40200.0,16.0275,16.0341,16.0012,16.0012,40200.0
2010-08-10 13:10:00,24.3,24.3,24.26,24.26,32500.0,16.0012,16.0012,15.9749,15.9749,32500.0
2010-08-10 13:20:00,24.25,24.26,24.17,24.17,147100.0,15.9683,15.9749,15.9156,15.9156,147100.0
2010-08-10 13:30:00,24.17,24.24,24.17,24.2,65300.0,15.9156,15.9617,15.9156,15.9354,65300.0
2010-08-10 13:40:00,24.21,24.25,24.2,24.21,53200.0,15.9419,15.9683,15.9354,15.9419,53200.0
2010-08-10 13:50:00,24.22,24.25,24.2,24.24,36300.0,15.9485,15.9683,15.9354,15.9617,36300.0
2010-08-10 14:00:00,24.25,24.33,24.25,24.3,146300.0,15.9683,16.021,15.9683,16.0012,146300.0
2010-08-10 14:10:00,24.29,24.49,24.22,24.34,437800.0,15.9946,16.1263,15.9485,16.0275,437800.0
2010-08-10 14:20:00,24.34,24.42,24.32,24.4,313700.0,16.0275,16.0802,16.0144,16.0671,313700.0
2010-08-10 14:30:00,24.4,24.56,24.4,24.52,254400.0,16.0671,16.1724,16.0671,16.1461,254400.0
2010-08-10 14:40:00,24.53,24.58,24.51,24.54,161800.0,16.1527,16.1856,16.1395,16.1592,161800.0
2010-08-10 14:50:00,24.53,24.53,24.44,24.47,155800.0,16.1527,16.1527,16.0934,16.1131,155800.0
2010-08-10 15:00:00,24.47,24.56,24.45,24.56,224900.0,16.1131,16.1724,16.1,16.1724,224900.0
2010-08-10 15:10:00,24.56,24.56,24.35,24.37,270100.0,16.1724,16.1724,16.0341,16.0473,270100.0
2010-08-10 15:20:00,24.36,24.43,24.32,24.43,205100.0,16.0407,16.0868,16.0144,16.0868,205100.0
2010-08-10 15:30:00,24.44,24.48,24.38,24.45,294600.0,16.0934,16.1197,16.0539,16.1,294600.0
2010-08-10 15:40:00,24.46,24.49,24.43,24.43,477800.0,16.1066,16.1263,16.0868,16.0868,477800.0
2010-08-10 15:50:00,24.44,24.45,24.3,24.36,850800.0,16.0934,16.1,16.0012,16.0407,850800.0
2010-08-11 09:30:00,23.84,23.95,23.52,23.66,662100.0,15.6983,15.7707,15.4876,15.5798,662100.0
2010-08-11 09:40:00,23.66,23.66,23.46,23.57,539600.0,15.5798,15.5798,15.4481,15.5205,539600.0
2010-08-11 09:50:00,23.57,23.68,23.48,23.63,404400.0,15.5205,15.5929,15.4612,15.56,404400.0
2010-08-11 10:00:00,23.62,23.74,23.6,23.69,385200.0,15.5534,15.6324,15.5403,15.5995,385200.0
2010-08-11 10:10:00,23.7,23.7,23.56,23.62,334600.0,15.6061,15.6061,15.5139,15.5534,334600.0
2010-08-11 10:20:00,23.61,23.71,23.59,23.67,243600.0,15.5468,15.6127,15.5337,15.5864,243600.0
2010-08-11 10:30:00,23.66,23.67,23.61,23.66,151800.0,15.5798,15.5864,15.5468,15.5798,151800.0
2010-08-11 10:40:00,23.66,23.67,23.52,23.54,174200.0,15.5798,15.5864,15.4876,15.5008,174200.0
2010-08-11 10:50:00,23.54,23.63,23.51,23.52,177100.0,15.5008,15.56,15.481,15.4876,177100.0
2010-08-11 11:00:00,23.52,23.56,23.51,23.53,138500.0,15.4876,15.5139,15.481,15.4942,138500.0
2010-08-11 11:10:00,23.53,23.54,23.51,23.51,179500.0,15.4942,15.5008,15.481,15.481,179500.0
2010-08-11 11:20:00,23.52,23.57,23.5,23.56,202300.0,15.4876,15.5205,15.4744,15.5139,202300.0
2010-08-11 11:30:00,23.57,23.61,23.56,23.61,131900.0,15.5205,15.5468,15.5139,15.5468,131900.0
2010-08-11 11:40:00,23.61,23.66,23.58,23.63,96800.0,15.5468,15.5798,15.5271,15.56,96800.0
2010-08-11 11:50:00,23.64,23.7,23.64,23.67,161500.0,15.5666,15.6061,15.5666,15.5864,161500.0
2010-08-11 12:00:00,23.67,23.67,23.59,23.65,66400.0,15.5864,15.5864,15.5337,15.5732,66400.0
2010-08-11 12:10:00,23.64,23.64,23.59,23.59,81000.0,15.5666,15.5666,15.5337,15.5337,81000.0
2010-08-11 12:20:00,23.58,23.61,23.58,23.6,28000.0,15.5271,15.5468,15.5271,15.5403,28000.0
2010-08-11 12:30:00,23.6,23.61,23.53,23.56,138600.0,15.5403,15.5468,15.4942,15.5139,138600.0
2010-08-11 12:40:00,23.55,23.57,23.53,23.55,109100.0,15.5073,15.5205,15.4942,15.5073,109100.0
2010-08-11 12:50:00,23.54,23.57,23.52,23.57,73400.0,15.5008,15.5205,15.4876,15.5205,73400.0
2010-08-11 13:00:00,23.58,23.65,23.58,23.62,86800.0,15.5271,15.5732,15.5271,15.5534,86800.0
2010-08-11 13:10:00,23.63,23.66,23.61,23.65,71000.0,15.56,15.5798,15.5468,15.5732,71000.0
2010-08-11 13:20:00,23.65,23.65,23.6,23.65,54800.0,15.5732,15.5732,15.5403,15.5732,54800.0
2010-08-11 13:30:00,23.65,23.67,23.61,23.61,62100.0,15.5732,15.5864,15.5468,15.5468,62100.0
2010-08-11 13:40:00,23.62,23.65,23.6,23.65,102200.0,15.5534,15.5732,15.5403,15.5732,102200.0
2010-08-11 13:50:00,23.65,23.67,23.61,23.61,128100.0,15.5732,15.5864,15.5468,15.5468,128100.0
2010-08-11 14:00:00,23.61,23.65,23.59,23.62,81800.0,15.5468,15.5732,15.5337,15.5534,81800.0
2010-08-11 14:10:00,23.63,23.68,23.62,23.67,108800.0,15.56,15.5929,15.5534,15.5864,108800.0
2010-08-11 14:20:00,23.67,23.71,23.67,23.7,226400.0,15.5864,15.6127,15.5864,15.6061,226400.0
2010-08-11 14:30:00,23.69,23.7,23.66,23.66,110100.0,15.5995,15.6061,15.5798,15.5798,110100.0
2010-08-11 14:40:00,23.65,23.65,23.6,23.63,152000.0,15.5732,15.5732,15.5403,15.56,152000.0
2010-08-11 14:50:00,23.63,23.63,23.55,23.62,123700.0,15.56,15.56,15.5073,15.5534,123700.0
2010-08-11 15:00:00,23.62,23.65,23.6,23.65,94000.0,15.5534,15.5732,15.5403,15.5732,94000.0
2010-08-11 15:10:00,23.65,23.71,23.61,23.62,270000.0,15.5732,15.6127,15.5468,15.5534,270000.0
2010-08-11 15:20:00,23.62,23.68,23.61,23.65,219500.0,15.5534,15.5929,15.5468,15.5732,219500.0
2010-08-11 15:30:00,23.66,23.74,23.65,23.72,514400.0,15.5798,15.6324,15.5732,15.6193,514400.0
2010-08-11 15:40:00,23.72,23.74,23.62,23.69,638500.0,15.6193,15.6324,15.5534,15.5995,638500.0
2010-08-11 15:50:00,23.68,23.77,23.64,23.67,542700.0,15.5929,15.6522,15.5666,15.5864,542700.0
2010-08-12 09:30:00,21.42,21.45,21.0,21.39,3767700.0,14.1048,14.1245,13.8282,14.085,3767700.0
2010-08-12 09:40:00,21.4,21.53,21.34,21.45,2213600.0,14.0916,14.1772,14.0521,14.1245,2213600.0
2010-08-12 09:50:00,21.44,21.55,21.43,21.48,1499700.0,14.1179,14.1904,14.1113,14.1443,1499700.0
2010-08-12 10:00:00,21.48,21.6,21.47,21.52,1796000.0,14.1443,14.2233,14.1377,14.1706,1796000.0
2010-08-12 10:10:00,21.52,21.52,21.36,21.36,1237000.0,14.1706,14.1706,14.0653,14.0653,1237000.0
2010-08-12 10:20:00,21.37,21.5,21.36,21.5,814300.0,14.0718,14.1574,14.0653,14.1574,814300.0
2010-08-12 10:30:00,21.5,21.6,21.47,21.57,863200.0,14.1574,14.2233,14.1377,14.2035,863200.0
2010-08-12 10:40:00,21.57,21.61,21.51,21.58,1250400.0,14.2035,14.2299,14.164,14.2101,1250400.0
2010-08-12 10:50:00,21.58,21.6,21.51,21.53,585700.0,14.2101,14.2233,14.164,14.1772,585700.0
2010-08-12 11:00:00,21.54,21.56,21.43,21.49,746800.0,14.1838,14.197,14.1113,14.1509,746800.0
2010-08-12 11:10:00,21.5,21.6,21.48,21.6,551200.0,14.1574,14.2233,14.1443,14.2233,551200.0
2010-08-12 11:20:00,21.6,21.6,21.5,21.5,967200.0,14.2233,14.2233,14.1574,14.1574,967200.0
2010-08-12 11:30:00,21.51,21.53,21.4,21.41,1015500.0,14.164,14.1772,14.0916,14.0982,1015500.0
2010-08-12 11:40:00,21.41,21.45,21.4,21.41,635300.0,14.0982,14.1245,14.0916,14.0982,635300.0
2010-08-12 11:50:00,21.41,21.49,21.41,21.47,466700.0,14.0982,14.1509,14.0982,14.1377,466700.0
2010-08-12 12:00:00,21.47,21.47,21.36,21.36,483400.0,14.1377,14.1377,14.0653,14.0653,483400.0
2010-08-12 12:10:00,21.36,21.42,21.35,21.42,498600.0,14.0653,14.1048,14.0587,14.1048,498600.0
2010-08-12 12:20:00,21.42,21.43,21.36,21.37,377600.0,14.1048,14.1113,14.0653,14.0718,377600.0
2010-08-12 12:30:00,21.36,21.43,21.35,21.43,308000.0,14.0653,14.1113,14.0587,14.1113,308000.0
2010-08-12 12:40:00,21.42,21.49,21.42,21.45,466400.0,14.1048,14.1509,14.1048,14.1245,466400.0
2010-08-12 12:50:00,21.45,21.5,21.45,21.5,502400.0,14.1245,14.1574,14.1245,14.1574,502400.0
2010-08-12 13:00:00,21.5,21.5,21.47,21.47,572800.0,14.1574,14.1574,14.1377,14.1377,572800.0
2010-08-12 13:10:00,21.47,21.58,21.47,21.58,756100.0,14.1377,14.2101,14.1377,14.2101,756100.0
2010-08-12 13:20:00,21.58,21.59,21.46,21.47,489300.0,14.2101,14.2167,14.1311,14.1377,489300.0
2010-08-12 13:30:00,21.48,21.54,21.45,21.54,265500.0,14.1443,14.1838,14.1245,14.1838,265500.0
2010-08-12 13:40:00,21.54,21.56,21.46,21.5,518300.0,14.1838,14.197,14.1311,14.1574,518300.0
2010-08-12 13:50:00,21.5,21.51,21.45,21.45,370000.0,14.1574,14.164,14.1245,14.1245,370000.0
2010-08-12 14:00:00,21.45,21.47,21.41,21.45,654200.0,14.1245,14.1377,14.0982,14.1245,654200.0
2010-08-12 14:10:00,21.45,21.49,21.45,21.45,190400.0,14.1245,14.1509,14.1245,14.1245,190400.0
2010-08-12 14:20:00,21.45,21.56,21.44,21.55,591800.0,14.1245,14.197,14.1179,14.1904,591800.0
2010-08-12 14:30:00,21.55,21.55,21.46,21.49,348300.0,14.1904,14.1904,14.1311,14.1509,348300.0
2010-08-12 14:40:00,21.49,21.54,21.48,21.54,333700.0,14.1509,14.1838,14.1443,14.1838,333700.0
2010-08-12 14:50:00,21.54,21.55,21.48,21.49,293500.0,14.1838,14.1904,14.1443,14.1509,293500.0
2010-08-12 15:00:00,21.5,21.54,21.5,21.5,282900.0,14.1574,14.1838,14.1574,14.1574,282900.0
2010-08-12 15:10:00,21.5,21.53,21.44,21.44,520900.0,14.1574,14.1772,14.1179,14.1179,520900.0
2010-08-12 15:20:00,21.44,21.5,21.43,21.44,430700.0,14.1179,14.1574,14.1113,14.1179,430700.0
2010-08-12 15:30:00,21.44,21.48,21.43,21.44,455900.0,14.1179,14.1443,14.1113,14.1179,455900.0
2010-08-12 15:40:00,21.43,21.43,21.35,21.39,998600.0,14.1113,14.1113,14.0587,14.085,998600.0
2010-08-12 15:50:00,21.39,21.48,21.34,21.45,1177000.0,14.085,14.1443,14.0521,14.1245,1177000.0
2010-08-13 09:30:00,21.5,21.58,21.45,21.52,580800.0,14.1574,14.2101,14.1245,14.1706,580800.0
2010-08-13 09:40:00,21.52,21.52,21.43,21.46,522500.0,14.1706,14.1706,14.1113,14.1311,522500.0
2010-08-13 09:50:00,21.46,21.48,21.42,21.44,567700.0,14.1311,14.1443,14.1048,14.1179,567700.0
2010-08-13 10:00:00,21.44,21.47,21.37,21.43,430200.0,14.1179,14.1377,14.0718,14.1113,430200.0
2010-08-13 10:10:00,21.42,21.43,21.38,21.39,701800.0,14.1048,14.1113,14.0784,14.085,701800.0
2010-08-13 10:20:00,21.38,21.4,21.35,21.36,379400.0,14.0784,14.0916,14.0587,14.0653,379400.0
2010-08-13 10:30:00,21.36,21.37,21.3,21.34,354200.0,14.0653,14.0718,14.0257,14.0521,354200.0
2010-08-13 10:40:00,21.33,21.33,21.26,21.27,339300.0,14.0455,14.0455,13.9994,14.006,339300.0
2010-08-13 10:50:00,21.27,21.35,21.27,21.35,304200.0,14.006,14.0587,14.006,14.0587,304200.0
2010-08-13 11:00:00,21.34,21.36,21.31,21.36,351700.0,14.0521,14.0653,14.0323,14.0653,351700.0
2010-08-13 11:10:00,21.35,21.39,21.32,21.37,182400.0,14.0587,14.085,14.0389,14.0718,182400.0
2010-08-13 11:20:00,21.37,21.38,21.28,21.3,296700.0,14.0718,14.0784,14.0126,14.0257,296700.0
2010-08-13 11:30:00,21.3,21.3,21.25,21.26,362100.0,14.0257,14.0257,13.9928,13.9994,362100.0
2010-08-13 11:40:00,21.27,21.33,21.27,21.32,131500.0,14.006,14.0455,14.006,14.0389,131500.0
2010-08-13 11:50:00,21.32,21.36,21.29,21.35,222300.0,14.0389,14.0653,14.0192,14.0587,222300.0
2010-08-13 12:00:00,21.36,21.39,21.35,21.35,230900.0,14.0653,14.085,14.0587,14.0587,230900.0
2010-08-13 12:10:00,21.35,21.35,21.32,21.32,102800.0,14.0587,14.0587,14.0389,14.0389,102800.0
2010-08-13 12:20:00,21.33,21.35,21.31,21.35,62300.0,14.0455,14.0587,14.0323,14.0587,62300.0
2010-08-13 12:30:00,21.34,21.36,21.33,21.35,151200.0,14.0521,14.0653,14.0455,14.0587,151200.0
2010-08-13 12:40:00,21.35,21.39,21.33,21.39,131200.0,14.0587,14.085,14.0455,14.085,131200.0
2010-08-13 12:50:00,21.39,21.41,21.37,21.39,97900.0,14.085,14.0982,14.0718,14.085,97900.0
2010-08-13 13:00:00,21.39,21.41,21.37,21.37,111000.0,14.085,14.0982,14.0718,14.0718,111000.0
2010-08-13 13:10:00,21.37,21.4,21.36,21.39,91600.0,14.0718,14.0916,14.0653,14.085,91600.0
2010-08-13 13:20:00,21.39,21.42,21.38,21.42,53100.0,14.085,14.1048,14.0784,14.1048,53100.0
2010-08-13 13:30:00,21.42,21.43,21.41,21.43,168300.0,14.1048,14.1113,14.0982,14.1113,168300.0
2010-08-13 13:40:00,21.44,21.44,21.41,21.41,90500.0,14.1179,14.1179,14.0982,14.0982,90500.0
2010-08-13 13:50:00,21.41,21.42,21.39,21.39,53900.0,14.0982,14.1048,14.085,14.085,53900.0
2010-08-13 14:00:00,21.39,21.4,21.39,21.4,36200.0,14.085,14.0916,14.085,14.0916,36200.0
2010-08-13 14:10:00,21.4,21.41,21.4,21.4,25100.0,14.0916,14.0982,14.0916,14.0916,25100.0
2010-08-13 14:20:00,21.4,21.4,21.38,21.4,161800.0,14.0916,14.0916,14.0784,14.0916,161800.0
2010-08-13 14:30:00,21.4,21.4,21.38,21.38,40400.0,14.0916,14.0916,14.0784,14.0784,40400.0
2010-08-13 14:40:00,21.38,21.41,21.38,21.39,105700.0,14.0784,14.0982,14.0784,14.085,105700.0
2010-08-13 14:50:00,21.39,21.39,21.35,21.38,197100.0,14.085,14.085,14.0587,14.0784,197100.0
2010-08-13 15:00:00,21.38,21.43,21.37,21.42,165100.0,14.0784,14.1113,14.0718,14.1048,165100.0
2010-08-13 15:10:00,21.43,21.43,21.39,21.39,74900.0,14.1113,14.1113,14.085,14.085,74900.0
2010-08-13 15:20:00,21.4,21.43,21.4,21.4,252800.0,14.0916,14.1113,14.0916,14.0916,252800.0
2010-08-13 15:30:00,21.41,21.42,21.39,21.41,170700.0,14.0982,14.1048,14.085,14.0982,170700.0
2010-08-13 15:40:00,21.41,21.41,21.36,21.39,360400.0,14.0982,14.0982,14.0653,14.085,360400.0
2010-08-13 15:50:00,21.38,21.4,21.35,21.35,352300.0,14.0784,14.0916,14.0587,14.0587,352300.0
2010-08-16 09:30:00,21.21,21.64,21.21,21.63,548000.0,13.9665,14.2496,13.9665,14.243,548000.0
2010-08-16 09:40:00,21.63,21.84,21.63,21.75,632000.0,14.243,14.3813,14.243,14.3221,632000.0
2010-08-16 09:50:00,21.75,21.8,21.71,21.75,615100.0,14.3221,14.355,14.2957,14.3221,615100.0
2010-08-16 10:00:00,21.75,21.89,21.7,21.87,921000.0,14.3221,14.4143,14.2891,14.4011,921000.0
2010-08-16 10:10:00,21.87,21.94,21.84,21.93,528800.0,14.4011,14.4472,14.3813,14.4406,528800.0
2010-08-16 10:20:00,21.94,21.96,21.88,21.94,537900.0,14.4472,14.4603,14.4077,14.4472,537900.0
2010-08-16 10:30:00,21.94,21.99,21.94,21.96,358000.0,14.4472,14.4801,14.4472,14.4603,358000.0
2010-08-16 10:40:00,21.96,21.98,21.92,21.97,239900.0,14.4603,14.4735,14.434,14.4669,239900.0
2010-08-16 10:50:00,21.98,21.99,21.92,21.94,431400.0,14.4735,14.4801,14.434,14.4472,431400.0
2010-08-16 11:00:00,21.95,21.97,21.88,21.88,346200.0,14.4538,14.4669,14.4077,14.4077,346200.0
2010-08-16 11:10:00,21.88,21.95,21.88,21.95,268800.0,14.4077,14.4538,14.4077,14.4538,268800.0
2010-08-16 11:20:00,21.96,21.97,21.94,21.96,163800.0,14.4603,14.4669,14.4472,14.4603,163800.0
2010-08-16 11:30:00,21.96,21.99,21.95,21.95,317100.0,14.4603,14.4801,14.4538,14.4538,317100.0
2010-08-16 11:40:00,21.94,21.98,21.94,21.97,135200.0,14.4472,14.4735,14.4472,14.4669,135200.0
2010-08-16 11:50:00,21.97,21.98,21.94,21.98,175300.0,14.4669,14.4735,14.4472,14.4735,175300.0
2010-08-16 12:00:00,21.98,21.99,21.97,21.97,288300.0,14.4735,14.4801,14.4669,14.4669,288300.0
2010-08-16 12:10:00,21.97,22.05,21.97,22.04,345100.0,14.4669,14.5196,14.4669,14.513,345100.0
2010-08-16 12:20:00,22.04,22.08,22.04,22.08,333800.0,14.513,14.5394,14.513,14.5394,333800.0
2010-08-16 12:30:00,22.09,22.12,22.08,22.08,242800.0,14.5459,14.5657,14.5394,14.5394,242800.0
2010-08-16 12:40:00,22.08,22.1,22.03,22.03,225800.0,14.5394,14.5525,14.5064,14.5064,225800.0
2010-08-16 12:50:00,22.04,22.04,21.97,21.98,321000.0,14.513,14.513,14.4669,14.4735,321000.0
2010-08-16 13:00:00,21.98,22.0,21.93,21.96,236100.0,14.4735,14.4867,14.4406,14.4603,236100.0
2010-08-16 13:10:00,21.97,22.0,21.96,21.96,114800.0,14.4669,14.4867,14.4603,14.4603,114800.0
2010-08-16 13:20:00,21.96,21.96,21.88,21.9,309900.0,14.4603,14.4603,14.4077,14.4208,309900.0
2010-08-16 13:30:00,21.9,21.96,21.9,21.96,317500.0,14.4208,14.4603,14.4208,14.4603,317500.0
2010-08-16 13:40:00,21.96,21.98,21.95,21.98,169700.0,14.4603,14.4735,14.4538,14.4735,169700.0
2010-08-16 13:50:00,21.98,21.98,21.94,21.96,65400.0,14.4735,14.4735,14.4472,14.4603,65400.0
2010-08-16 14:00:00,21.95,22.0,21.92,21.92,310500.0,14.4538,14.4867,14.434,14.434,310500.0
2010-08-16 14:10:00,21.92,21.96,21.91,21.92,249600.0,14.434,14.4603,14.4274,14.434,249600.0
2010-08-16 14:20:00,21.93,21.96,21.92,21.92,164900.0,14.4406,14.4603,14.434,14.434,164900.0
2010-08-16 14:30:00,21.92,21.92,21.9,21.92,279400.0,14.434,14.434,14.4208,14.434,279400.0
2010-08-16 14:40:00,21.92,21.92,21.87,21.9,104600.0,14.434,14.434,14.4011,14.4208,104600.0
2010-08-16 14:50:00,21.9,21.9,21.85,21.85,223600.0,14.4208,14.4208,14.3879,14.3879,223600.0
2010-08-16 15:00:00,21.85,21.86,21.82,21.86,310900.0,14.3879,14.3945,14.3682,14.3945,310900.0
2010-08-16 15:10:00,21.86,21.86,21.8,21.85,316400.0,14.3945,14.3945,14.355,14.3879,316400.0
2010-08-16 15:20:00,21.85,21.96,21.84,21.96,331600.0,14.3879,14.4603,14.3813,14.4603,331600.0
2010-08-16 15:30:00,21.95,21.98,21.92,21.95,600000.0,14.4538,14.4735,14.434,14.4538,600000.0
2010-08-16 15:40:00,21.95,21.96,21.91,21.92,540300.0,14.4538,14.4603,14.4274,14.434,540300.0
2010-08-16 15:50:00,21.92,21.94,21.87,21.92,944300.0,14.434,14.4472,14.4011,14.434,944300.0
2010-08-17 09:30:00,22.08,22.09,22.01,22.05,786100.0,14.5394,14.5459,14.4933,14.5196,786100.0
2010-08-17 09:40:00,22.04,22.05,21.95,22.0,1229200.0,14.513,14.5196,14.4538,14.4867,1229200.0
2010-08-17 09:50:00,22.0,22.05,21.95,22.0,677100.0,14.4867,14.5196,14.4538,14.4867,677100.0
2010-08-17 10:00:00,22.0,22.05,21.98,22.0,378400.0,14.4867,14.5196,14.4735,14.4867,378400.0
2010-08-17 10:10:00,22.0,22.01,21.97,22.01,366600.0,14.4867,14.4933,14.4669,14.4933,366600.0
2010-08-17 10:20:00,22.0,22.03,21.97,21.98,901100.0,14.4867,14.5064,14.4669,14.4735,901100.0
2010-08-17 10:30:00,21.98,22.04,21.97,22.02,353300.0,14.4735,14.513,14.4669,14.4999,353300.0
2010-08-17 10:40:00,22.03,22.09,22.02,22.07,245500.0,14.5064,14.5459,14.4999,14.5328,245500.0
2010-08-17 10:50:00,22.07,22.09,22.02,22.04,224300.0,14.5328,14.5459,14.4999,14.513,224300.0
2010-08-17 11:00:00,22.04,22.12,22.02,22.12,409800.0,14.513,14.5657,14.4999,14.5657,409800.0
2010-08-17 11:10:00,22.12,22.22,22.12,22.2,352700.0,14.5657,14.6316,14.5657,14.6184,352700.0
2010-08-17 11:20:00,22.2,22.21,22.17,22.21,150900.0,14.6184,14.625,14.5986,14.625,150900.0
2010-08-17 11:30:00,22.21,22.25,22.21,22.22,240300.0,14.625,14.6513,14.625,14.6316,240300.0
2010-08-17 11:40:00,22.23,22.23,22.16,22.21,373300.0,14.6381,14.6381,14.592,14.625,373300.0
2010-08-17 11:50:00,22.2,22.23,22.2,22.22,98200.0,14.6184,14.6381,14.6184,14.6316,98200.0
2010-08-17 12:00:00,22.23,22.23,22.17,22.17,97600.0,14.6381,14.6381,14.5986,14.5986,97600.0
2010-08-17 12:10:00,22.17,22.19,22.15,22.17,239200.0,14.5986,14.6118,14.5855,14.5986,239200.0
2010-08-17 12:20:00,22.17,22.19,22.16,22.16,124200.0,14.5986,14.6118,14.592,14.592,124200.0
2010-08-17 12:30:00,22.16,22.21,22.15,22.21,187400.0,14.592,14.625,14.5855,14.625,187400.0
2010-08-17 12:40:00,22.21,22.23,22.19,22.19,130900.0,14.625,14.6381,14.6118,14.6118,130900.0
2010-08-17 12:50:00,22.19,22.2,22.16,22.17,250200.0,14.6118,14.6184,14.592,14.5986,250200.0
2010-08-17 13:00:00,22.17,22.17,22.15,22.16,76200.0,14.5986,14.5986,14.5855,14.592,76200.0
2010-08-17 13:10:00,22.16,22.24,22.16,22.23,165600.0,14.592,14.6447,14.592,14.6381,165600.0
2010-08-17 13:20:00,22.24,22.28,22.24,22.28,275900.0,14.6447,14.6711,14.6447,14.6711,275900.0
2010-08-17 13:30:00,22.27,22.29,22.24,22.25,140000.0,14.6645,14.6776,14.6447,14.6513,140000.0
2010-08-17 13:40:00,22.25,22.25,22.22,22.23,117600.0,14.6513,14.6513,14.6316,14.6381,117600.0
2010-08-17 13:50:00,22.24,22.24,22.19,22.23,101000.0,14.6447,14.6447,14.6118,14.6381,101000.0
2010-08-17 14:00:00,22.23,22.25,22.23,22.23,99200.0,14.6381,14.6513,14.6381,14.6381,99200.0
2010-08-17 14:10:00,22.24,22.25,22.22,22.22,296900.0,14.6447,14.6513,14.6316,14.6316,296900.0
2010-08-17 14:20:00,22.21,22.25,22.21,22.24,98000.0,14.625,14.6513,14.625,14.6447,98000.0
2010-08-17 14:30:00,22.24,22.24,22.22,22.22,124200.0,14.6447,14.6447,14.6316,14.6316,124200.0
2010-08-17 14:40:00,22.22,22.22,22.18,22.18,167300.0,14.6316,14.6316,14.6052,14.6052,167300.0
2010-08-17 14:50:00,22.18,22.19,22.14,22.15,299300.0,14.6052,14.6118,14.5789,14.5855,299300.0
2010-08-17 15:00:00,22.16,22.18,22.14,22.14,270200.0,14.592,14.6052,14.5789,14.5789,270200.0
2010-08-17 15:10:00,22.15,22.18,22.14,22.15,379400.0,14.5855,14.6052,14.5789,14.5855,379400.0
2010-08-17 15:20:00,22.16,22.21,22.16,22.2,311000.0,14.592,14.625,14.592,14.6184,311000.0
2010-08-17 15:30:00,22.2,22.2,22.12,22.13,604800.0,14.6184,14.6184,14.5657,14.5723,604800.0
2010-08-17 15:40:00,22.13,22.18,22.08,22.13,648100.0,14.5723,14.6052,14.5394,14.5723,648100.0
2010-08-17 15:50:00,22.13,22.15,22.05,22.05,1115000.0,14.5723,14.5855,14.5196,14.5196,1115000.0
2010-08-18 09:30:00,22.04,22.06,22.02,22.04,369200.0,14.513,14.5262,14.4999,14.513,369200.0
2010-08-18 09:40:00,22.04,22.07,22.03,22.04,614300.0,14.513,14.5328,14.5064,14.513,614300.0
2010-08-18 09:50:00,22.04,22.17,22.03,22.14,336600.0,14.513,14.5986,14.5064,14.5789,336600.0
2010-08-18 10:00:00,22.15,22.24,22.14,22.18,353100.0,14.5855,14.6447,14.5789,14.6052,353100.0
2010-08-18 10:10:00,22.19,22.2,22.15,22.18,216600.0,14.6118,14.6184,14.5855,14.6052,216600.0
2010-08-18 10:20:00,22.18,22.25,22.18,22.22,374400.0,14.6052,14.6513,14.6052,14.6316,374400.0
2010-08-18 10:30:00,22.23,22.25,22.19,22.25,236300.0,14.6381,14.6513,14.6118,14.6513,236300.0
2010-08-18 10:40:00,22.25,22.32,22.24,22.28,248300.0,14.6513,14.6974,14.6447,14.6711,248300.0
2010-08-18 10:50:00,22.28,22.31,22.26,22.3,166400.0,14.6711,14.6908,14.6579,14.6842,166400.0
2010-08-18 11:00:00,22.31,22.39,22.29,22.37,261800.0,14.6908,14.7435,14.6776,14.7303,261800.0
2010-08-18 11:10:00,22.37,22.38,22.33,22.34,291100.0,14.7303,14.7369,14.704,14.7106,291100.0
2010-08-18 11:20:00,22.34,22.39,22.31,22.34,248700.0,14.7106,14.7435,14.6908,14.7106,248700.0
2010-08-18 11:30:00,22.34,22.38,22.34,22.35,218600.0,14.7106,14.7369,14.7106,14.7172,218600.0
2010-08-18 11:40:00,22.35,22.45,22.34,22.45,240400.0,14.7172,14.783,14.7106,14.783,240400.0
2010-08-18 11:50:00,22.45,22.5,22.43,22.43,350200.0,14.783,14.8159,14.7698,14.7698,350200.0
2010-08-18 12:00:00,22.43,22.43,22.38,22.38,208200.0,14.7698,14.7698,14.7369,14.7369,208200.0
2010-08-18 12:10:00,22.39,22.42,22.38,22.42,71700.0,14.7435,14.7632,14.7369,14.7632,71700.0
2010-08-18 12:20:00,22.42,22.43,22.37,22.41,181400.0,14.7632,14.7698,14.7303,14.7567,181400.0
2010-08-18 12:30:00,22.41,22.42,22.36,22.36,124800.0,14.7567,14.7632,14.7237,14.7237,124800.0
2010-08-18 12:40:00,22.36,22.42,22.36,22.41,106100.0,14.7237,14.7632,14.7237,14.7567,106100.0
2010-08-18 12:50:00,22.42,22.45,22.38,22.45,247400.0,14.7632,14.783,14.7369,14.783,247400.0
2010-08-18 13:00:00,22.44,22.48,22.43,22.48,237500.0,14.7764,14.8028,14.7698,14.8028,237500.0
2010-08-18 13:10:00,22.49,22.49,22.44,22.45,179500.0,14.8093,14.8093,14.7764,14.783,179500.0
2010-08-18 13:20:00,22.45,22.47,22.45,22.45,87300.0,14.783,14.7962,14.783,14.783,87300.0
2010-08-18 13:30:00,22.45,22.48,22.43,22.45,142000.0,14.783,14.8028,14.7698,14.783,142000.0
2010-08-18 13:40:00,22.46,22.46,22.43,22.44,74100.0,14.7896,14.7896,14.7698,14.7764,74100.0
2010-08-18 13:50:00,22.43,22.46,22.43,22.46,132200.0,14.7698,14.7896,14.7698,14.7896,132200.0
2010-08-18 14:00:00,22.47,22.5,22.42,22.43,571000.0,14.7962,14.8159,14.7632,14.7698,571000.0
2010-08-18 14:10:00,22.44,22.46,22.43,22.43,159700.0,14.7764,14.7896,14.7698,14.7698,159700.0
2010-08-18 14:20:00,22.42,22.49,22.42,22.47,155800.0,14.7632,14.8093,14.7632,14.7962,155800.0
2010-08-18 14:30:00,22.47,22.49,22.45,22.49,125300.0,14.7962,14.8093,14.783,14.8093,125300.0
2010-08-18 14:40:00,22.48,22.5,22.47,22.49,106400.0,14.8028,14.8159,14.7962,14.8093,106400.0
2010-08-18 14:50:00,22.5,22.5,22.46,22.48,344900.0,14.8159,14.8159,14.7896,14.8028,344900.0
2010-08-18 15:00:00,22.48,22.5,22.47,22.47,224700.0,14.8028,14.8159,14.7962,14.7962,224700.0
2010-08-18 15:10:00,22.47,22.49,22.45,22.47,198900.0,14.7962,14.8093,14.783,14.7962,198900.0
2010-08-18 15:20:00,22.47,22.48,22.43,22.46,210900.0,14.7962,14.8028,14.7698,14.7896,210900.0
2010-08-18 15:30:00,22.45,22.49,22.43,22.47,322400.0,14.783,14.8093,14.7698,14.7962,322400.0
2010-08-18 15:40:00,22.46,22.5,22.43,22.48,414200.0,14.7896,14.8159,14.7698,14.8028,414200.0
2010-08-18 15:50:00,22.48,22.49,22.4,22.4,774600.0,14.8028,14.8093,14.7501,14.7501,774600.0
2010-08-19 09:30:00,22.34,22.49,22.33,22.46,707800.0,14.7106,14.8093,14.704,14.7896,707800.0
2010-08-19 09:40:00,22.46,22.47,22.44,22.45,657200.0,14.7896,14.7962,14.7764,14.783,657200.0
2010-08-19 09:50:00,22.45,22.45,22.35,22.41,1000000.0,14.783,14.783,14.7172,14.7567,1000000.0
2010-08-19 10:00:00,22.4,22.4,22.2,22.29,1500400.0,14.7501,14.7501,14.6184,14.6776,1500400.0
2010-08-19 10:10:00,22.28,22.31,22.24,22.29,453000.0,14.6711,14.6908,14.6447,14.6776,453000.0
2010-08-19 10:20:00,22.29,22.29,22.24,22.25,389400.0,14.6776,14.6776,14.6447,14.6513,389400.0
2010-08-19 10:30:00,22.25,22.31,22.24,22.26,292200.0,14.6513,14.6908,14.6447,14.6579,292200.0
2010-08-19 10:40:00,22.26,22.26,22.22,22.23,317200.0,14.6579,14.6579,14.6316,14.6381,317200.0
2010-08-19 10:50:00,22.23,22.24,22.21,22.23,260400.0,14.6381,14.6447,14.625,14.6381,260400.0
2010-08-19 11:00:00,22.22,22.23,22.2,22.2,300300.0,14.6316,14.6381,14.6184,14.6184,300300.0
2010-08-19 11:10:00,22.19,22.2,22.16,22.17,209800.0,14.6118,14.6184,14.592,14.5986,209800.0
2010-08-19 11:20:00,22.17,22.22,22.15,22.15,292800.0,14.5986,14.6316,14.5855,14.5855,292800.0
2010-08-19 11:30:00,22.16,22.16,22.1,22.11,290700.0,14.592,14.592,14.5525,14.5591,290700.0
2010-08-19 11:40:00,22.11,22.12,22.07,22.1,311100.0,14.5591,14.5657,14.5328,14.5525,311100.0
2010-08-19 11:50:00,22.09,22.12,22.06,22.12,181700.0,14.5459,14.5657,14.5262,14.5657,181700.0
2010-08-19 12:00:00,22.12,22.13,22.05,22.07,188100.0,14.5657,14.5723,14.5196,14.5328,188100.0
2010-08-19 12:10:00,22.08,22.08,22.02,22.08,178100.0,14.5394,14.5394,14.4999,14.5394,178100.0
2010-08-19 12:20:00,22.08,22.11,22.06,22.06,139900.0,14.5394,14.5591,14.5262,14.5262,139900.0
2010-08-19 12:30:00,22.06,22.07,22.03,22.06,126700.0,14.5262,14.5328,14.5064,14.5262,126700.0
2010-08-19 12:40:00,22.07,22.07,22.03,22.03,85500.0,14.5328,14.5328,14.5064,14.5064,85500.0
2010-08-19 12:50:00,22.03,22.06,22.02,22.06,189600.0,14.5064,14.5262,14.4999,14.5262,189600.0
2010-08-19 13:00:00,22.06,22.1,22.05,22.05,123900.0,14.5262,14.5525,14.5196,14.5196,123900.0
2010-08-19 13:10:00,22.05,22.09,22.04,22.09,100400.0,14.5196,14.5459,14.513,14.5459,100400.0
2010-08-19 13:20:00,22.1,22.12,22.09,22.09,87900.0,14.5525,14.5657,14.5459,14.5459,87900.0
2010-08-19 13:30:00,22.08,22.09,22.05,22.08,98000.0,14.5394,14.5459,14.5196,14.5394,98000.0
2010-08-19 13:40:00,22.07,22.08,22.06,22.07,97400.0,14.5328,14.5394,14.5262,14.5328,97400.0
2010-08-19 13:50:00,22.07,22.07,22.05,22.05,137700.0,14.5328,14.5328,14.5196,14.5196,137700.0
2010-08-19 14:00:00,22.05,22.06,22.04,22.06,271800.0,14.5196,14.5262,14.513,14.5262,271800.0
2010-08-19 14:10:00,22.06,22.11,22.06,22.11,56000.0,14.5262,14.5591,14.5262,14.5591,56000.0
2010-08-19 14:20:00,22.11,22.16,22.1,22.15,163300.0,14.5591,14.592,14.5525,14.5855,163300.0
2010-08-19 14:30:00,22.15,22.19,22.14,22.15,190000.0,14.5855,14.6118,14.5789,14.5855,190000.0
2010-08-19 14:40:00,22.15,22.2,22.13,22.18,150300.0,14.5855,14.6184,14.5723,14.6052,150300.0
2010-08-19 14:50:00,22.18,22.23,22.17,22.22,260000.0,14.6052,14.6381,14.5986,14.6316,260000.0
2010-08-19 15:00:00,22.22,22.3,22.22,22.3,334000.0,14.6316,14.6842,14.6316,14.6842,334000.0
2010-08-19 15:10:00,22.29,22.36,22.27,22.34,388100.0,14.6776,14.7237,14.6645,14.7106,388100.0
2010-08-19 15:20:00,22.35,22.38,22.29,22.29,519100.0,14.7172,14.7369,14.6776,14.6776,519100.0
2010-08-19 15:30:00,22.3,22.33,22.25,22.26,359000.0,14.6842,14.704,14.6513,14.6579,359000.0
2010-08-19 15:40:00,22.26,22.28,22.24,22.27,374500.0,14.6579,14.6711,14.6447,14.6645,374500.0
2010-08-19 15:50:00,22.26,22.3,22.22,22.22,524000.0,14.6579,14.6842,14.6316,14.6316,524000.0
2010-08-20 09:30:00,22.2,22.23,22.13,22.17,309500.0,14.6184,14.6381,14.5723,14.5986,309500.0
2010-08-20 09:40:00,22.18,22.21,22.16,22.18,382300.0,14.6052,14.625,14.592,14.6052,382300.0
2010-08-20 09:50:00,22.19,22.21,22.16,22.19,227200.0,14.6118,14.625,14.592,14.6118,227200.0
2010-08-20 10:00:00,22.19,22.31,22.19,22.23,605100.0,14.6118,14.6908,14.6118,14.6381,605100.0
2010-08-20 10:10:00,22.22,22.23,22.17,22.18,486900.0,14.6316,14.6381,14.5986,14.6052,486900.0
2010-08-20 10:20:00,22.18,22.19,22.17,22.17,296700.0,14.6052,14.6118,14.5986,14.5986,296700.0
2010-08-20 10:30:00,22.18,22.21,22.18,22.18,186700.0,14.6052,14.625,14.6052,14.6052,186700.0
2010-08-20 10:40:00,22.18,22.22,22.18,22.19,271200.0,14.6052,14.6316,14.6052,14.6118,271200.0
2010-08-20 10:50:00,22.2,22.2,22.18,22.18,165900.0,14.6184,14.6184,14.6052,14.6052,165900.0
2010-08-20 11:00:00,22.19,22.23,22.18,22.22,185600.0,14.6118,14.6381,14.6052,14.6316,185600.0
2010-08-20 11:10:00,22.22,22.22,22.19,22.19,166800.0,14.6316,14.6316,14.6118,14.6118,166800.0
2010-08-20 11:20:00,22.19,22.19,22.16,22.18,383900.0,14.6118,14.6118,14.592,14.6052,383900.0
2010-08-20 11:30:00,22.18,22.2,22.16,22.17,476100.0,14.6052,14.6184,14.592,14.5986,476100.0
2010-08-20 11:40:00,22.18,22.22,22.18,22.18,103300.0,14.6052,14.6316,14.6052,14.6052,103300.0
2010-08-20 11:50:00,22.18,22.18,22.17,22.17,63400.0,14.6052,14.6052,14.5986,14.5986,63400.0
2010-08-20 12:00:00,22.17,22.18,22.17,22.18,86200.0,14.5986,14.6052,14.5986,14.6052,86200.0
2010-08-20 12:10:00,22.18,22.2,22.18,22.2,133500.0,14.6052,14.6184,14.6052,14.6184,133500.0
2010-08-20 12:20:00,22.21,22.28,22.21,22.23,218900.0,14.625,14.6711,14.625,14.6381,218900.0
2010-08-20 12:30:00,22.23,22.27,22.2,22.22,437200.0,14.6381,14.6645,14.6184,14.6316,437200.0
2010-08-20 12:40:00,22.22,22.23,22.2,22.2,44100.0,14.6316,14.6381,14.6184,14.6184,44100.0
2010-08-20 12:50:00,22.2,22.25,22.19,22.24,138000.0,14.6184,14.6513,14.6118,14.6447,138000.0
2010-08-20 13:00:00,22.25,22.27,22.25,22.26,77000.0,14.6513,14.6645,14.6513,14.6579,77000.0
2010-08-20 13:10:00,22.25,22.26,22.24,22.25,144300.0,14.6513,14.6579,14.6447,14.6513,144300.0
2010-08-20 13:20:00,22.25,22.27,22.25,22.26,106400.0,14.6513,14.6645,14.6513,14.6579,106400.0
2010-08-20 13:30:00,22.25,22.26,22.25,22.26,126200.0,14.6513,14.6579,14.6513,14.6579,126200.0
2010-08-20 13:40:00,22.26,22.28,22.26,22.27,109200.0,14.6579,14.6711,14.6579,14.6645,109200.0
2010-08-20 13:50:00,22.27,22.28,22.25,22.25,74200.0,14.6645,14.6711,14.6513,14.6513,74200.0
2010-08-20 14:00:00,22.25,22.25,22.21,22.21,50100.0,14.6513,14.6513,14.625,14.625,50100.0
2010-08-20 14:10:00,22.21,22.27,22.21,22.25,113100.0,14.625,14.6645,14.625,14.6513,113100.0
2010-08-20 14:20:00,22.26,22.26,22.24,22.26,104100.0,14.6579,14.6579,14.6447,14.6579,104100.0
2010-08-20 14:30:00,22.25,22.33,22.25,22.32,200300.0,14.6513,14.704,14.6513,14.6974,200300.0
2010-08-20 14:40:00,22.32,22.38,22.31,22.35,175300.0,14.6974,14.7369,14.6908,14.7172,175300.0
2010-08-20 14:50:00,22.35,22.41,22.35,22.36,369400.0,14.7172,14.7567,14.7172,14.7237,369400.0
2010-08-20 15:00:00,22.35,22.35,22.33,22.34,121900.0,14.7172,14.7172,14.704,14.7106,121900.0
2010-08-20 15:10:00,22.34,22.4,22.34,22.39,288300.0,14.7106,14.7501,14.7106,14.7435,288300.0
2010-08-20 15:20:00,22.39,22.39,22.28,22.28,113200.0,14.7435,14.7435,14.6711,14.6711,113200.0
2010-08-20 15:30:00,22.28,22.33,22.27,22.27,150200.0,14.6711,14.704,14.6645,14.6645,150200.0
2010-08-20 15:40:00,22.27,22.35,22.27,22.34,1550400.0,14.6645,14.7172,14.6645,14.7106,1550400.0
2010-08-20 15:50:00,22.34,22.34,22.22,22.22,693500.0,14.7106,14.7106,14.6316,14.6316,693500.0
2010-08-23 09:30:00,22.47,22.48,22.31,22.37,179900.0,14.7962,14.8028,14.6908,14.7303,179900.0
2010-08-23 09:40:00,22.38,22.39,22.26,22.33,214900.0,14.7369,14.7435,14.6579,14.704,214900.0
2010-08-23 09:50:00,22.34,22.34,22.23,22.26,189900.0,14.7106,14.7106,14.6381,14.6579,189900.0
2010-08-23 10:00:00,22.25,22.25,22.1,22.11,233400.0,14.6513,14.6513,14.5525,14.5591,233400.0
2010-08-23 10:10:00,22.11,22.13,22.06,22.09,214900.0,14.5591,14.5723,14.5262,14.5459,214900.0
2010-08-23 10:20:00,22.08,22.09,22.01,22.01,207400.0,14.5394,14.5459,14.4933,14.4933,207400.0
2010-08-23 10:30:00,22.0,22.07,21.96,21.97,236500.0,14.4867,14.5328,14.4603,14.4669,236500.0
2010-08-23 10:40:00,21.97,21.98,21.87,21.92,227600.0,14.4669,14.4735,14.4011,14.434,227600.0
2010-08-23 10:50:00,21.92,21.95,21.86,21.92,222200.0,14.434,14.4538,14.3945,14.434,222200.0
2010-08-23 11:00:00,21.93,21.93,21.8,21.85,254400.0,14.4406,14.4406,14.355,14.3879,254400.0
2010-08-23 11:10:00,21.86,21.86,21.81,21.82,295100.0,14.3945,14.3945,14.3616,14.3682,295100.0
2010-08-23 11:20:00,21.82,21.83,21.77,21.78,255900.0,14.3682,14.3747,14.3352,14.3418,255900.0
2010-08-23 11:30:00,21.79,21.83,21.79,21.79,215000.0,14.3484,14.3747,14.3484,14.3484,215000.0
2010-08-23 11:40:00,21.79,21.79,21.73,21.73,272200.0,14.3484,14.3484,14.3089,14.3089,272200.0
2010-08-23 11:50:00,21.72,21.73,21.67,21.67,333000.0,14.3023,14.3089,14.2694,14.2694,333000.0
2010-08-23 12:00:00,21.67,21.76,21.67,21.74,241500.0,14.2694,14.3286,14.2694,14.3155,241500.0
2010-08-23 12:10:00,21.73,21.77,21.73,21.75,159300.0,14.3089,14.3352,14.3089,14.3221,159300.0
2010-08-23 12:20:00,21.75,21.77,21.73,21.73,110400.0,14.3221,14.3352,14.3089,14.3089,110400.0
2010-08-23 12:30:00,21.74,21.79,21.74,21.77,154700.0,14.3155,14.3484,14.3155,14.3352,154700.0
2010-08-23 12:40:00,21.77,21.77,21.74,21.76,101500.0,14.3352,14.3352,14.3155,14.3286,101500.0
2010-08-23 12:50:00,21.75,21.79,21.75,21.77,78100.0,14.3221,14.3484,14.3221,14.3352,78100.0
2010-08-23 13:00:00,21.77,21.82,21.77,21.82,157200.0,14.3352,14.3682,14.3352,14.3682,157200.0
2010-08-23 13:10:00,21.82,21.85,21.8,21.85,104200.0,14.3682,14.3879,14.355,14.3879,104200.0
2010-08-23 13:20:00,21.86,21.89,21.85,21.89,48200.0,14.3945,14.4143,14.3879,14.4143,48200.0
2010-08-23 13:30:00,21.89,21.9,21.86,21.86,60700.0,14.4143,14.4208,14.3945,14.3945,60700.0
2010-08-23 13:40:00,21.86,21.9,21.84,21.89,115700.0,14.3945,14.4208,14.3813,14.4143,115700.0
2010-08-23 13:50:00,21.9,21.92,21.9,21.91,23000.0,14.4208,14.434,14.4208,14.4274,23000.0
2010-08-23 14:00:00,21.92,21.94,21.9,21.93,110900.0,14.434,14.4472,14.4208,14.4406,110900.0
2010-08-23 14:10:00,21.94,21.95,21.9,21.9,117200.0,14.4472,14.4538,14.4208,14.4208,117200.0
2010-08-23 14:20:00,21.9,21.91,21.88,21.89,57200.0,14.4208,14.4274,14.4077,14.4143,57200.0
2010-08-23 14:30:00,21.9,21.94,21.9,21.9,78600.0,14.4208,14.4472,14.4208,14.4208,78600.0
2010-08-23 14:40:00,21.9,21.9,21.85,21.86,88600.0,14.4208,14.4208,14.3879,14.3945,88600.0
2010-08-23 14:50:00,21.86,21.86,21.82,21.83,110300.0,14.3945,14.3945,14.3682,14.3747,110300.0
2010-08-23 15:00:00,21.83,21.84,21.8,21.82,266500.0,14.3747,14.3813,14.355,14.3682,266500.0
2010-08-23 15:10:00,21.82,21.84,21.8,21.82,232200.0,14.3682,14.3813,14.355,14.3682,232200.0
2010-08-23 15:20:00,21.83,21.83,21.74,21.74,296000.0,14.3747,14.3747,14.3155,14.3155,296000.0
2010-08-23 15:30:00,21.75,21.75,21.67,21.7,309700.0,14.3221,14.3221,14.2694,14.2891,309700.0
2010-08-23 15:40:00,21.69,21.72,21.65,21.7,465700.0,14.2826,14.3023,14.2562,14.2891,465700.0
2010-08-23 15:50:00,21.7,21.71,21.66,21.69,954800.0,14.2891,14.2957,14.2628,14.2826,954800.0
2010-08-24 09:30:00,21.42,21.42,21.25,21.39,343900.0,14.1048,14.1048,13.9928,14.085,343900.0
2010-08-24 09:40:00,21.39,21.44,21.36,21.41,447100.0,14.085,14.1179,14.0653,14.0982,447100.0
2010-08-24 09:50:00,21.41,21.42,21.34,21.37,332700.0,14.0982,14.1048,14.0521,14.0718,332700.0
2010-08-24 10:00:00,21.36,21.36,21.21,21.31,550600.0,14.0653,14.0653,13.9665,14.0323,550600.0
2010-08-24 10:10:00,21.32,21.37,21.25,21.32,365500.0,14.0389,14.0718,13.9928,14.0389,365500.0
2010-08-24 10:20:00,21.32,21.35,21.29,21.31,383900.0,14.0389,14.0587,14.0192,14.0323,383900.0
2010-08-24 10:30:00,21.31,21.36,21.3,21.36,199300.0,14.0323,14.0653,14.0257,14.0653,199300.0
2010-08-24 10:40:00,21.36,21.37,21.33,21.34,196100.0,14.0653,14.0718,14.0455,14.0521,196100.0
2010-08-24 10:50:00,21.34,21.36,21.3,21.35,311700.0,14.0521,14.0653,14.0257,14.0587,311700.0
2010-08-24 11:00:00,21.35,21.45,21.35,21.41,346600.0,14.0587,14.1245,14.0587,14.0982,346600.0
2010-08-24 11:10:00,21.4,21.42,21.33,21.39,392600.0,14.0916,14.1048,14.0455,14.085,392600.0
2010-08-24 11:20:00,21.4,21.4,21.38,21.4,122900.0,14.0916,14.0916,14.0784,14.0916,122900.0
2010-08-24 11:30:00,21.4,21.43,21.36,21.43,240700.0,14.0916,14.1113,14.0653,14.1113,240700.0
2010-08-24 11:40:00,21.43,21.43,21.39,21.39,267900.0,14.1113,14.1113,14.085,14.085,267900.0
2010-08-24 11:50:00,21.4,21.4,21.27,21.27,248800.0,14.0916,14.0916,14.006,14.006,248800.0
2010-08-24 12:00:00,21.26,21.34,21.26,21.34,195800.0,13.9994,14.0521,13.9994,14.0521,195800.0
2010-08-24 12:10:00,21.34,21.38,21.26,21.27,192300.0,14.0521,14.0784,13.9994,14.006,192300.0
2010-08-24 12:20:00,21.27,21.3,21.24,21.25,169400.0,14.006,14.0257,13.9862,13.9928,169400.0
2010-08-24 12:30:00,21.26,21.3,21.24,21.26,151900.0,13.9994,14.0257,13.9862,13.9994,151900.0
2010-08-24 12:40:00,21.26,21.27,21.22,21.22,218900.0,13.9994,14.006,13.9731,13.9731,218900.0
2010-08-24 12:50:00,21.21,21.22,21.19,21.2,157500.0,13.9665,13.9731,13.9533,13.9599,157500.0
2010-08-24 13:00:00,21.2,21.21,21.16,21.21,164300.0,13.9599,13.9665,13.9336,13.9665,164300.0
2010-08-24 13:10:00,21.21,21.28,21.21,21.27,164400.0,13.9665,14.0126,13.9665,14.006,164400.0
2010-08-24 13:20:00,21.27,21.34,21.25,21.34,162600.0,14.006,14.0521,13.9928,14.0521,162600.0
2010-08-24 13:30:00,21.34,21.34,21.26,21.26,99800.0,14.0521,14.0521,13.9994,13.9994,99800.0
2010-08-24 13:40:00,21.26,21.27,21.17,21.18,273400.0,13.9994,14.006,13.9401,13.9467,273400.0
2010-08-24 13:50:00,21.18,21.21,21.15,21.19,147500.0,13.9467,13.9665,13.927,13.9533,147500.0
2010-08-24 14:00:00,21.19,21.24,21.18,21.22,218800.0,13.9533,13.9862,13.9467,13.9731,218800.0
2010-08-24 14:10:00,21.22,21.29,21.21,21.29,173200.0,13.9731,14.0192,13.9665,14.0192,173200.0
2010-08-24 14:20:00,21.29,21.3,21.22,21.23,143700.0,14.0192,14.0257,13.9731,13.9797,143700.0
2010-08-24 14:30:00,21.24,21.27,21.2,21.27,122900.0,13.9862,14.006,13.9599,14.006,122900.0
2010-08-24 14:40:00,21.28,21.29,21.24,21.27,152700.0,14.0126,14.0192,13.9862,14.006,152700.0
2010-08-24 14:50:00,21.26,21.3,21.24,21.3,198200.0,13.9994,14.0257,13.9862,14.0257,198200.0
2010-08-24 15:00:00,21.3,21.35,21.3,21.35,195600.0,14.0257,14.0587,14.0257,14.0587,195600.0
2010-08-24 15:10:00,21.35,21.35,21.31,21.33,206200.0,14.0587,14.0587,14.0323,14.0455,206200.0
2010-08-24 15:20:00,21.33,21.38,21.29,21.35,416100.0,14.0455,14.0784,14.0192,14.0587,416100.0
2010-08-24 15:30:00,21.34,21.36,21.24,21.27,511400.0,14.0521,14.0653,13.9862,14.006,511400.0
2010-08-24 15:40:00,21.26,21.28,21.19,21.19,571500.0,13.9994,14.0126,13.9533,13.9533,571500.0
2010-08-24 15:50:00,21.19,21.19,21.1,21.15,808800.0,13.9533,13.9533,13.894,13.927,808800.0
2010-08-25 09:30:00,20.99,21.05,20.88,20.95,264400.0,13.8216,13.8611,13.7492,13.7953,264400.0
2010-08-25 09:40:00,20.96,21.01,20.92,20.92,319700.0,13.8019,13.8348,13.7755,13.7755,319700.0
2010-08-25 09:50:00,20.92,20.92,20.84,20.91,381400.0,13.7755,13.7755,13.7228,13.7689,381400.0
2010-08-25 10:00:00,20.92,20.97,20.82,20.97,672200.0,13.7755,13.8084,13.7097,13.8084,672200.0
2010-08-25 10:10:00,20.97,21.0,20.94,20.96,269900.0,13.8084,13.8282,13.7887,13.8019,269900.0
2010-08-25 10:20:00,20.95,20.99,20.91,20.95,285100.0,13.7953,13.8216,13.7689,13.7953,285100.0
2010-08-25 10:30:00,20.95,20.97,20.94,20.97,213300.0,13.7953,13.8084,13.7887,13.8084,213300.0
2010-08-25 10:40:00,20.97,21.08,20.97,21.06,287900.0,13.8084,13.8809,13.8084,13.8677,287900.0
2010-08-25 10:50:00,21.06,21.13,21.05,21.11,227900.0,13.8677,13.9138,13.8611,13.9006,227900.0
2010-08-25 11:00:00,21.1,21.19,21.07,21.1,190000.0,13.894,13.9533,13.8743,13.894,190000.0
2010-08-25 11:10:00,21.11,21.16,21.05,21.15,126500.0,13.9006,13.9336,13.8611,13.927,126500.0
2010-08-25 11:20:00,21.15,21.15,21.12,21.14,87000.0,13.927,13.927,13.9072,13.9204,87000.0
2010-08-25 11:30:00,21.14,21.14,21.1,21.14,109200.0,13.9204,13.9204,13.894,13.9204,109200.0
2010-08-25 11:40:00,21.14,21.14,21.1,21.1,150100.0,13.9204,13.9204,13.894,13.894,150100.0
2010-08-25 11:50:00,21.11,21.17,21.11,21.16,138200.0,13.9006,13.9401,13.9006,13.9336,138200.0
2010-08-25 12:00:00,21.16,21.19,21.13,21.16,114800.0,13.9336,13.9533,13.9138,13.9336,114800.0
2010-08-25 12:10:00,21.16,21.17,21.1,21.13,138200.0,13.9336,13.9401,13.894,13.9138,138200.0
2010-08-25 12:20:00,21.13,21.13,21.07,21.07,68500.0,13.9138,13.9138,13.8743,13.8743,68500.0
2010-08-25 12:30:00,21.08,21.1,21.06,21.08,159900.0,13.8809,13.894,13.8677,13.8809,159900.0
2010-08-25 12:40:00,21.08,21.09,21.07,21.08,28500.0,13.8809,13.8875,13.8743,13.8809,28500.0
2010-08-25 12:50:00,21.09,21.12,21.09,21.1,83900.0,13.8875,13.9072,13.8875,13.894,83900.0
2010-08-25 13:00:00,21.09,21.09,21.05,21.06,104800.0,13.8875,13.8875,13.8611,13.8677,104800.0
2010-08-25 13:10:00,21.07,21.1,21.05,21.1,123900.0,13.8743,13.894,13.8611,13.894,123900.0
2010-08-25 13:20:00,21.09,21.12,21.08,21.08,96400.0,13.8875,13.9072,13.8809,13.8809,96400.0
2010-08-25 13:30:00,21.08,21.1,21.07,21.1,48600.0,13.8809,13.894,13.8743,13.894,48600.0
2010-08-25 13:40:00,21.1,21.17,21.1,21.16,121000.0,13.894,13.9401,13.894,13.9336,121000.0
2010-08-25 13:50:00,21.16,21.2,21.15,21.18,83800.0,13.9336,13.9599,13.927,13.9467,83800.0
2010-08-25 14:00:00,21.18,21.22,21.18,21.2,120300.0,13.9467,13.9731,13.9467,13.9599,120300.0
2010-08-25 14:10:00,21.2,21.21,21.16,21.17,143800.0,13.9599,13.9665,13.9336,13.9401,143800.0
2010-08-25 14:20:00,21.17,21.17,21.15,21.17,39600.0,13.9401,13.9401,13.927,13.9401,39600.0
2010-08-25 14:30:00,21.16,21.27,21.15,21.24,204900.0,13.9336,14.006,13.927,13.9862,204900.0
2010-08-25 14:40:00,21.24,21.27,21.24,21.25,137600.0,13.9862,14.006,13.9862,13.9928,137600.0
2010-08-25 14:50:00,21.25,21.27,21.22,21.26,235800.0,13.9928,14.006,13.9731,13.9994,235800.0
2010-08-25 15:00:00,21.27,21.29,21.23,21.24,93900.0,14.006,14.0192,13.9797,13.9862,93900.0
2010-08-25 15:10:00,21.25,21.26,21.18,21.18,82100.0,13.9928,13.9994,13.9467,13.9467,82100.0
2010-08-25 15:20:00,21.18,21.2,21.15,21.17,128100.0,13.9467,13.9599,13.927,13.9401,128100.0
2010-08-25 15:30:00,21.17,21.32,21.17,21.29,317900.0,13.9401,14.0389,13.9401,14.0192,317900.0
2010-08-25 15:40:00,21.28,21.34,21.27,21.27,610200.0,14.0126,14.0521,14.006,14.006,610200.0
2010-08-25 15:50:00,21.27,21.3,21.21,21.21,406500.0,14.006,14.0257,13.9665,13.9665,406500.0
2010-08-26 09:30:00,21.18,21.3,21.16,21.19,187900.0,13.9467,14.0257,13.9336,13.9533,187900.0
2010-08-26 09:40:00,21.19,21.3,21.15,21.24,254700.0,13.9533,14.0257,13.927,13.9862,254700.0
2010-08-26 09:50:00,21.23,21.23,21.15,21.21,286600.0,13.9797,13.9797,13.927,13.9665,286600.0
2010-08-26 10:00:00,21.21,21.24,21.17,21.21,283300.0,13.9665,13.9862,13.9401,13.9665,283300.0
2010-08-26 10:10:00,21.21,21.22,21.19,21.19,107600.0,13.9665,13.9731,13.9533,13.9533,107600.0
2010-08-26 10:20:00,21.2,21.21,21.1,21.1,216900.0,13.9599,13.9665,13.894,13.894,216900.0
2010-08-26 10:30:00,21.1,21.14,21.06,21.12,202200.0,13.894,13.9204,13.8677,13.9072,202200.0
2010-08-26 10:40:00,21.13,21.13,21.07,21.09,189200.0,13.9138,13.9138,13.8743,13.8875,189200.0
2010-08-26 10:50:00,21.08,21.09,21.01,21.03,266500.0,13.8809,13.8875,13.8348,13.848,266500.0
2010-08-26 11:00:00,21.03,21.05,20.88,20.92,347600.0,13.848,13.8611,13.7492,13.7755,347600.0
2010-08-26 11:10:00,20.92,21.05,20.91,21.01,386000.0,13.7755,13.8611,13.7689,13.8348,386000.0
2010-08-26 11:20:00,21.01,21.01,20.97,21.0,127400.0,13.8348,13.8348,13.8084,13.8282,127400.0
2010-08-26 11:30:00,21.0,21.04,20.97,20.97,191200.0,13.8282,13.8545,13.8084,13.8084,191200.0
2010-08-26 11:40:00,20.97,20.97,20.92,20.94,107100.0,13.8084,13.8084,13.7755,13.7887,107100.0
2010-08-26 11:50:00,20.93,21.03,20.9,21.03,252500.0,13.7821,13.848,13.7624,13.848,252500.0
2010-08-26 12:00:00,21.02,21.02,20.98,20.99,97400.0,13.8414,13.8414,13.815,13.8216,97400.0
2010-08-26 12:10:00,20.99,20.99,20.92,20.94,185800.0,13.8216,13.8216,13.7755,13.7887,185800.0
2010-08-26 12:20:00,20.95,21.0,20.95,20.98,121100.0,13.7953,13.8282,13.7953,13.815,121100.0
2010-08-26 12:30:00,20.98,21.03,20.98,21.01,69100.0,13.815,13.848,13.815,13.8348,69100.0
2010-08-26 12:40:00,21.0,21.0,20.95,20.95,119900.0,13.8282,13.8282,13.7953,13.7953,119900.0
2010-08-26 12:50:00,20.95,20.95,20.9,20.94,166800.0,13.7953,13.7953,13.7624,13.7887,166800.0
2010-08-26 13:00:00,20.95,20.95,20.92,20.94,81600.0,13.7953,13.7953,13.7755,13.7887,81600.0
2010-08-26 13:10:00,20.93,20.93,20.9,20.91,166900.0,13.7821,13.7821,13.7624,13.7689,166900.0
2010-08-26 13:20:00,20.91,20.92,20.9,20.92,97000.0,13.7689,13.7755,13.7624,13.7755,97000.0
2010-08-26 13:30:00,20.92,20.93,20.9,20.9,52000.0,13.7755,13.7821,13.7624,13.7624,52000.0
2010-08-26 13:40:00,20.9,20.92,20.88,20.88,136600.0,13.7624,13.7755,13.7492,13.7492,136600.0
2010-08-26 13:50:00,20.87,20.9,20.85,20.87,136700.0,13.7426,13.7624,13.7294,13.7426,136700.0
2010-08-26 14:00:00,20.86,20.89,20.83,20.83,200500.0,13.736,13.7558,13.7163,13.7163,200500.0
2010-08-26 14:10:00,20.83,20.84,20.81,20.84,227700.0,13.7163,13.7228,13.7031,13.7228,227700.0
2010-08-26 14:20:00,20.85,20.85,20.83,20.83,93200.0,13.7294,13.7294,13.7163,13.7163,93200.0
2010-08-26 14:30:00,20.83,20.83,20.8,20.83,212900.0,13.7163,13.7163,13.6965,13.7163,212900.0
2010-08-26 14:40:00,20.82,20.82,20.76,20.77,149600.0,13.7097,13.7097,13.6702,13.6767,149600.0
2010-08-26 14:50:00,20.78,20.78,20.7,20.72,200600.0,13.6833,13.6833,13.6307,13.6438,200600.0
2010-08-26 15:00:00,20.72,20.77,20.7,20.75,352500.0,13.6438,13.6767,13.6307,13.6636,352500.0
2010-08-26 15:10:00,20.75,20.79,20.74,20.79,292500.0,13.6636,13.6899,13.657,13.6899,292500.0
2010-08-26 15:20:00,20.78,20.83,20.78,20.8,309200.0,13.6833,13.7163,13.6833,13.6965,309200.0
2010-08-26 15:30:00,20.79,20.84,20.77,20.82,319100.0,13.6899,13.7228,13.6767,13.7097,319100.0
2010-08-26 15:40:00,20.82,20.87,20.81,20.83,520400.0,13.7097,13.7426,13.7031,13.7163,520400.0
2010-08-26 15:50:00,20.82,20.82,20.71,20.71,552300.0,13.7097,13.7097,13.6372,13.6372,552300.0
2010-08-27 09:30:00,20.88,20.93,20.72,20.73,220700.0,13.7492,13.7821,13.6438,13.6504,220700.0
2010-08-27 09:40:00,20.73,20.75,20.68,20.68,206400.0,13.6504,13.6636,13.6175,13.6175,206400.0
2010-08-27 09:50:00,20.68,20.75,20.54,20.54,449200.0,13.6175,13.6636,13.5253,13.5253,449200.0
2010-08-27 10:00:00,20.55,20.62,20.36,20.4,994800.0,13.5319,13.578,13.4068,13.4331,994800.0
2010-08-27 10:10:00,20.41,20.57,20.4,20.57,625800.0,13.4397,13.5451,13.4331,13.5451,625800.0
2010-08-27 10:20:00,20.56,20.65,20.48,20.63,510700.0,13.5385,13.5977,13.4858,13.5846,510700.0
2010-08-27 10:30:00,20.63,20.69,20.59,20.63,382800.0,13.5846,13.6241,13.5582,13.5846,382800.0
2010-08-27 10:40:00,20.63,20.67,20.55,20.55,264200.0,13.5846,13.6109,13.5319,13.5319,264200.0
2010-08-27 10:50:00,20.56,20.59,20.53,20.55,130800.0,13.5385,13.5582,13.5187,13.5319,130800.0
2010-08-27 11:00:00,20.55,20.73,20.55,20.72,251300.0,13.5319,13.6504,13.5319,13.6438,251300.0
2010-08-27 11:10:00,20.71,20.74,20.67,20.68,341600.0,13.6372,13.657,13.6109,13.6175,341600.0
2010-08-27 11:20:00,20.68,20.75,20.66,20.72,212700.0,13.6175,13.6636,13.6043,13.6438,212700.0
2010-08-27 11:30:00,20.73,20.74,20.69,20.7,141200.0,13.6504,13.657,13.6241,13.6307,141200.0
2010-08-27 11:40:00,20.7,20.72,20.68,20.72,153300.0,13.6307,13.6438,13.6175,13.6438,153300.0
2010-08-27 11:50:00,20.73,20.74,20.67,20.67,135900.0,13.6504,13.657,13.6109,13.6109,135900.0
2010-08-27 12:00:00,20.68,20.69,20.6,20.61,178600.0,13.6175,13.6241,13.5648,13.5714,178600.0
2010-08-27 12:10:00,20.6,20.7,20.6,20.7,138400.0,13.5648,13.6307,13.5648,13.6307,138400.0
2010-08-27 12:20:00,20.7,20.73,20.67,20.71,136900.0,13.6307,13.6504,13.6109,13.6372,136900.0
2010-08-27 12:30:00,20.71,20.74,20.7,20.74,186100.0,13.6372,13.657,13.6307,13.657,186100.0
2010-08-27 12:40:00,20.74,20.74,20.74,20.74,57500.0,13.657,13.657,13.657,13.657,57500.0
2010-08-27 12:50:00,20.74,20.75,20.68,20.69,127100.0,13.657,13.6636,13.6175,13.6241,127100.0
2010-08-27 13:00:00,20.7,20.74,20.7,20.74,61300.0,13.6307,13.657,13.6307,13.657,61300.0
2010-08-27 13:10:00,20.73,20.74,20.71,20.71,103600.0,13.6504,13.657,13.6372,13.6372,103600.0
2010-08-27 13:20:00,20.7,20.8,20.7,20.8,104600.0,13.6307,13.6965,13.6307,13.6965,104600.0
2010-08-27 13:30:00,20.79,20.84,20.77,20.78,260300.0,13.6899,13.7228,13.6767,13.6833,260300.0
2010-08-27 13:40:00,20.79,20.81,20.76,20.76,50600.0,13.6899,13.7031,13.6702,13.6702,50600.0
2010-08-27 13:50:00,20.75,20.85,20.75,20.85,147400.0,13.6636,13.7294,13.6636,13.7294,147400.0
2010-08-27 14:00:00,20.85,20.87,20.8,20.84,161300.0,13.7294,13.7426,13.6965,13.7228,161300.0
2010-08-27 14:10:00,20.83,20.85,20.8,20.8,153400.0,13.7163,13.7294,13.6965,13.6965,153400.0
2010-08-27 14:20:00,20.79,20.82,20.79,20.81,133300.0,13.6899,13.7097,13.6899,13.7031,133300.0
2010-08-27 14:30:00,20.81,20.84,20.8,20.83,99100.0,13.7031,13.7228,13.6965,13.7163,99100.0
2010-08-27 14:40:00,20.83,20.87,20.83,20.83,146800.0,13.7163,13.7426,13.7163,13.7163,146800.0
2010-08-27 14:50:00,20.82,20.83,20.8,20.82,104400.0,13.7097,13.7163,13.6965,13.7097,104400.0
2010-08-27 15:00:00,20.83,20.83,20.78,20.83,118100.0,13.7163,13.7163,13.6833,13.7163,118100.0
2010-08-27 15:10:00,20.82,20.83,20.78,20.78,151300.0,13.7097,13.7163,13.6833,13.6833,151300.0
2010-08-27 15:20:00,20.78,20.86,20.78,20.86,246000.0,13.6833,13.736,13.6833,13.736,246000.0
2010-08-27 15:30:00,20.86,20.87,20.82,20.83,150600.0,13.736,13.7426,13.7097,13.7163,150600.0
2010-08-27 15:40:00,20.83,20.85,20.81,20.83,185000.0,13.7163,13.7294,13.7031,13.7163,185000.0
2010-08-27 15:50:00,20.83,20.85,20.79,20.81,364400.0,13.7163,13.7294,13.6899,13.7031,364400.0
2010-08-30 09:30:00,20.81,20.84,20.7,20.76,235700.0,13.7031,13.7228,13.6307,13.6702,235700.0
2010-08-30 09:40:00,20.76,20.87,20.76,20.86,245500.0,13.6702,13.7426,13.6702,13.736,245500.0
2010-08-30 09:50:00,20.86,20.88,20.8,20.87,180900.0,13.736,13.7492,13.6965,13.7426,180900.0
2010-08-30 10:00:00,20.87,20.88,20.81,20.82,293300.0,13.7426,13.7492,13.7031,13.7097,293300.0
2010-08-30 10:10:00,20.82,20.83,20.72,20.74,250100.0,13.7097,13.7163,13.6438,13.657,250100.0
2010-08-30 10:20:00,20.73,20.76,20.65,20.7,273100.0,13.6504,13.6702,13.5977,13.6307,273100.0
2010-08-30 10:30:00,20.69,20.69,20.64,20.64,264700.0,13.6241,13.6241,13.5911,13.5911,264700.0
2010-08-30 10:40:00,20.64,20.69,20.61,20.68,219100.0,13.5911,13.6241,13.5714,13.6175,219100.0
2010-08-30 10:50:00,20.68,20.72,20.68,20.7,78300.0,13.6175,13.6438,13.6175,13.6307,78300.0
2010-08-30 11:00:00,20.7,20.7,20.66,20.7,152500.0,13.6307,13.6307,13.6043,13.6307,152500.0
2010-08-30 11:10:00,20.7,20.7,20.63,20.64,200400.0,13.6307,13.6307,13.5846,13.5911,200400.0
2010-08-30 11:20:00,20.64,20.64,20.59,20.61,220700.0,13.5911,13.5911,13.5582,13.5714,220700.0
2010-08-30 11:30:00,20.61,20.61,20.58,20.59,138400.0,13.5714,13.5714,13.5516,13.5582,138400.0
2010-08-30 11:40:00,20.58,20.6,20.53,20.55,186900.0,13.5516,13.5648,13.5187,13.5319,186900.0
2010-08-30 11:50:00,20.56,20.57,20.52,20.55,168700.0,13.5385,13.5451,13.5121,13.5319,168700.0
2010-08-30 12:00:00,20.55,20.55,20.5,20.52,238900.0,13.5319,13.5319,13.499,13.5121,238900.0
2010-08-30 12:10:00,20.53,20.53,20.51,20.52,118000.0,13.5187,13.5187,13.5055,13.5121,118000.0
2010-08-30 12:20:00,20.51,20.55,20.51,20.55,87000.0,13.5055,13.5319,13.5055,13.5319,87000.0
2010-08-30 12:30:00,20.56,20.57,20.53,20.53,238000.0,13.5385,13.5451,13.5187,13.5187,238000.0
2010-08-30 12:40:00,20.54,20.58,20.51,20.56,194700.0,13.5253,13.5516,13.5055,13.5385,194700.0
2010-08-30 12:50:00,20.55,20.55,20.49,20.49,216500.0,13.5319,13.5319,13.4924,13.4924,216500.0
2010-08-30 13:00:00,20.49,20.49,20.48,20.48,217100.0,13.4924,13.4924,13.4858,13.4858,217100.0
2010-08-30 13:10:00,20.48,20.5,20.45,20.48,170100.0,13.4858,13.499,13.466,13.4858,170100.0
2010-08-30 13:20:00,20.48,20.48,20.41,20.42,255100.0,13.4858,13.4858,13.4397,13.4463,255100.0
2010-08-30 13:30:00,20.41,20.44,20.41,20.42,272700.0,13.4397,13.4594,13.4397,13.4463,272700.0
2010-08-30 13:40:00,20.42,20.45,20.42,20.44,164900.0,13.4463,13.466,13.4463,13.4594,164900.0
2010-08-30 13:50:00,20.44,20.45,20.41,20.42,183800.0,13.4594,13.466,13.4397,13.4463,183800.0
2010-08-30 14:00:00,20.43,20.46,20.4,20.4,179000.0,13.4529,13.4726,13.4331,13.4331,179000.0
2010-08-30 14:10:00,20.4,20.42,20.37,20.42,153300.0,13.4331,13.4463,13.4134,13.4463,153300.0
2010-08-30 14:20:00,20.42,20.48,20.4,20.48,153400.0,13.4463,13.4858,13.4331,13.4858,153400.0
2010-08-30 14:30:00,20.48,20.51,20.45,20.45,163900.0,13.4858,13.5055,13.466,13.466,163900.0
2010-08-30 14:40:00,20.46,20.53,20.45,20.45,235000.0,13.4726,13.5187,13.466,13.466,235000.0
2010-08-30 14:50:00,20.46,20.5,20.43,20.46,208400.0,13.4726,13.499,13.4529,13.4726,208400.0
2010-08-30 15:00:00,20.47,20.49,20.41,20.41,212600.0,13.4792,13.4924,13.4397,13.4397,212600.0
2010-08-30 15:10:00,20.41,20.42,20.34,20.35,323600.0,13.4397,13.4463,13.3936,13.4002,323600.0
2010-08-30 15:20:00,20.35,20.37,20.34,20.34,193200.0,13.4002,13.4134,13.3936,13.3936,193200.0
2010-08-30 15:30:00,20.35,20.39,20.34,20.38,402100.0,13.4002,13.4265,13.3936,13.4199,402100.0
2010-08-30 15:40:00,20.38,20.38,20.34,20.36,562900.0,13.4199,13.4199,13.3936,13.4068,562900.0
2010-08-30 15:50:00,20.36,20.37,20.29,20.31,619900.0,13.4068,13.4134,13.3607,13.3738,619900.0
2010-08-31 09:30:00,20.14,20.21,20.07,20.1,247200.0,13.2619,13.308,13.2158,13.2356,247200.0
2010-08-31 09:40:00,20.09,20.11,20.01,20.11,480800.0,13.229,13.2421,13.1763,13.2421,480800.0
2010-08-31 09:50:00,20.11,20.24,20.07,20.23,727900.0,13.2421,13.3277,13.2158,13.3212,727900.0
2010-08-31 10:00:00,20.25,20.36,20.24,20.28,418800.0,13.3343,13.4068,13.3277,13.3541,418800.0
2010-08-31 10:10:00,20.29,20.34,20.22,20.22,483600.0,13.3607,13.3936,13.3146,13.3146,483600.0
2010-08-31 10:20:00,20.22,20.29,20.21,20.29,345700.0,13.3146,13.3607,13.308,13.3607,345700.0
2010-08-31 10:30:00,20.28,20.29,20.19,20.21,220500.0,13.3541,13.3607,13.2948,13.308,220500.0
2010-08-31 10:40:00,20.21,20.24,20.18,20.19,162400.0,13.308,13.3277,13.2882,13.2948,162400.0
2010-08-31 10:50:00,20.18,20.23,20.17,20.21,297100.0,13.2882,13.3212,13.2817,13.308,297100.0
2010-08-31 11:00:00,20.21,20.24,20.13,20.14,268500.0,13.308,13.3277,13.2553,13.2619,268500.0
2010-08-31 11:10:00,20.14,20.19,20.1,20.17,157300.0,13.2619,13.2948,13.2356,13.2817,157300.0
2010-08-31 11:20:00,20.16,20.24,20.15,20.19,299300.0,13.2751,13.3277,13.2685,13.2948,299300.0
2010-08-31 11:30:00,20.19,20.3,20.17,20.27,148600.0,13.2948,13.3673,13.2817,13.3475,148600.0
2010-08-31 11:40:00,20.27,20.31,20.26,20.26,101400.0,13.3475,13.3738,13.3409,13.3409,101400.0
2010-08-31 11:50:00,20.27,20.34,20.27,20.3,75500.0,13.3475,13.3936,13.3475,13.3673,75500.0
2010-08-31 12:00:00,20.3,20.33,20.26,20.26,176400.0,13.3673,13.387,13.3409,13.3409,176400.0
2010-08-31 12:10:00,20.25,20.25,20.21,20.23,99100.0,13.3343,13.3343,13.308,13.3212,99100.0
2010-08-31 12:20:00,20.22,20.22,20.19,20.21,66900.0,13.3146,13.3146,13.2948,13.308,66900.0
2010-08-31 12:30:00,20.22,20.29,20.22,20.28,232500.0,13.3146,13.3607,13.3146,13.3541,232500.0
2010-08-31 12:40:00,20.28,20.28,20.22,20.22,250400.0,13.3541,13.3541,13.3146,13.3146,250400.0
2010-08-31 12:50:00,20.22,20.23,20.14,20.14,376800.0,13.3146,13.3212,13.2619,13.2619,376800.0
2010-08-31 13:00:00,20.14,20.2,20.12,20.19,214700.0,13.2619,13.3014,13.2487,13.2948,214700.0
2010-08-31 13:10:00,20.18,20.19,20.15,20.15,123400.0,13.2882,13.2948,13.2685,13.2685,123400.0
2010-08-31 13:20:00,20.15,20.19,20.15,20.18,134700.0,13.2685,13.2948,13.2685,13.2882,134700.0
2010-08-31 13:30:00,20.18,20.21,20.16,20.2,156600.0,13.2882,13.308,13.2751,13.3014,156600.0
2010-08-31 13:40:00,20.2,20.2,20.14,20.14,123200.0,13.3014,13.3014,13.2619,13.2619,123200.0
2010-08-31 13:50:00,20.15,20.16,20.14,20.15,79000.0,13.2685,13.2751,13.2619,13.2685,79000.0
2010-08-31 14:00:00,20.15,20.2,20.09,20.18,235000.0,13.2685,13.3014,13.229,13.2882,235000.0
2010-08-31 14:10:00,20.19,20.19,20.11,20.11,175400.0,13.2948,13.2948,13.2421,13.2421,175400.0
2010-08-31 14:20:00,20.1,20.13,20.07,20.09,211300.0,13.2356,13.2553,13.2158,13.229,211300.0
2010-08-31 14:30:00,20.09,20.1,20.02,20.02,196200.0,13.229,13.2356,13.1829,13.1829,196200.0
2010-08-31 14:40:00,20.02,20.05,20.01,20.01,262100.0,13.1829,13.2026,13.1763,13.1763,262100.0
2010-08-31 14:50:00,20.0,20.05,19.98,20.0,558500.0,13.1697,13.2026,13.1565,13.1697,558500.0
2010-08-31 15:00:00,20.0,20.01,19.92,19.92,529300.0,13.1697,13.1763,13.117,13.117,529300.0
2010-08-31 15:10:00,19.93,19.93,19.85,19.87,1164300.0,13.1236,13.1236,13.0709,13.0841,1164300.0
2010-08-31 15:20:00,19.88,19.9,19.83,19.86,508600.0,13.0907,13.1039,13.0578,13.0775,508600.0
2010-08-31 15:30:00,19.86,19.89,19.82,19.83,1205200.0,13.0775,13.0973,13.0512,13.0578,1205200.0
2010-08-31 15:40:00,19.84,20.04,19.84,20.0,1115000.0,13.0644,13.1961,13.0644,13.1697,1115000.0
2010-08-31 15:50:00,20.01,20.04,19.95,20.01,738000.0,13.1763,13.1961,13.1368,13.1763,738000.0
2010-09-01 09:30:00,20.35,20.45,20.31,20.4,856200.0,13.4002,13.466,13.3738,13.4331,856200.0
2010-09-01 09:40:00,20.4,20.41,20.31,20.31,442200.0,13.4331,13.4397,13.3738,13.3738,442200.0
2010-09-01 09:50:00,20.32,20.44,20.3,20.42,764500.0,13.3804,13.4594,13.3673,13.4463,764500.0
2010-09-01 10:00:00,20.42,20.61,20.42,20.56,767300.0,13.4463,13.5714,13.4463,13.5385,767300.0
2010-09-01 10:10:00,20.56,20.59,20.53,20.56,409500.0,13.5385,13.5582,13.5187,13.5385,409500.0
2010-09-01 10:20:00,20.57,20.6,20.56,20.59,229300.0,13.5451,13.5648,13.5385,13.5582,229300.0
2010-09-01 10:30:00,20.6,20.67,20.6,20.64,372100.0,13.5648,13.6109,13.5648,13.5911,372100.0
2010-09-01 10:40:00,20.64,20.66,20.61,20.62,189000.0,13.5911,13.6043,13.5714,13.578,189000.0
2010-09-01 10:50:00,20.62,20.69,20.61,20.65,215000.0,13.578,13.6241,13.5714,13.5977,215000.0
2010-09-01 11:00:00,20.65,20.69,20.57,20.57,426900.0,13.5977,13.6241,13.5451,13.5451,426900.0
2010-09-01 11:10:00,20.57,20.66,20.56,20.66,202500.0,13.5451,13.6043,13.5385,13.6043,202500.0
2010-09-01 11:20:00,20.66,20.69,20.65,20.68,84600.0,13.6043,13.6241,13.5977,13.6175,84600.0
2010-09-01 11:30:00,20.68,20.7,20.67,20.67,112500.0,13.6175,13.6307,13.6109,13.6109,112500.0
2010-09-01 11:40:00,20.66,20.66,20.6,20.6,282200.0,13.6043,13.6043,13.5648,13.5648,282200.0
2010-09-01 11:50:00,20.59,20.61,20.55,20.55,256000.0,13.5582,13.5714,13.5319,13.5319,256000.0
2010-09-01 12:00:00,20.55,20.59,20.54,20.56,283100.0,13.5319,13.5582,13.5253,13.5385,283100.0
2010-09-01 12:10:00,20.55,20.57,20.53,20.55,104700.0,13.5319,13.5451,13.5187,13.5319,104700.0
2010-09-01 12:20:00,20.54,20.54,20.5,20.5,30700.0,13.5253,13.5253,13.499,13.499,30700.0
2010-09-01 12:30:00,20.51,20.51,20.43,20.43,344400.0,13.5055,13.5055,13.4529,13.4529,344400.0
2010-09-01 12:40:00,20.43,20.47,20.43,20.45,96900.0,13.4529,13.4792,13.4529,13.466,96900.0
2010-09-01 12:50:00,20.45,20.46,20.41,20.45,237200.0,13.466,13.4726,13.4397,13.466,237200.0
2010-09-01 13:00:00,20.45,20.45,20.42,20.43,136700.0,13.466,13.466,13.4463,13.4529,136700.0
2010-09-01 13:10:00,20.44,20.45,20.43,20.44,135700.0,13.4594,13.466,13.4529,13.4594,135700.0
2010-09-01 13:20:00,20.44,20.44,20.39,20.39,246000.0,13.4594,13.4594,13.4265,13.4265,246000.0
2010-09-01 13:30:00,20.39,20.43,20.39,20.43,125000.0,13.4265,13.4529,13.4265,13.4529,125000.0
2010-09-01 13:40:00,20.43,20.44,20.41,20.44,85700.0,13.4529,13.4594,13.4397,13.4594,85700.0
2010-09-01 13:50:00,20.44,20.45,20.42,20.44,60100.0,13.4594,13.466,13.4463,13.4594,60100.0
2010-09-01 14:00:00,20.44,20.48,20.43,20.46,161800.0,13.4594,13.4858,13.4529,13.4726,161800.0
2010-09-01 14:10:00,20.46,20.46,20.41,20.42,80700.0,13.4726,13.4726,13.4397,13.4463,80700.0
2010-09-01 14:20:00,20.41,20.45,20.41,20.44,169200.0,13.4397,13.466,13.4397,13.4594,169200.0
2010-09-01 14:30:00,20.45,20.46,20.37,20.38,314400.0,13.466,13.4726,13.4134,13.4199,314400.0
2010-09-01 14:40:00,20.38,20.4,20.38,20.4,144200.0,13.4199,13.4331,13.4199,13.4331,144200.0
2010-09-01 14:50:00,20.4,20.4,20.37,20.39,102200.0,13.4331,13.4331,13.4134,13.4265,102200.0
2010-09-01 15:00:00,20.39,20.39,20.36,20.39,260000.0,13.4265,13.4265,13.4068,13.4265,260000.0
2010-09-01 15:10:00,20.38,20.38,20.28,20.29,305300.0,13.4199,13.4199,13.3541,13.3607,305300.0
2010-09-01 15:20:00,20.29,20.34,20.29,20.3,439900.0,13.3607,13.3936,13.3607,13.3673,439900.0
2010-09-01 15:30:00,20.3,20.36,20.28,20.32,297300.0,13.3673,13.4068,13.3541,13.3804,297300.0
2010-09-01 15:40:00,20.32,20.34,20.31,20.31,396300.0,13.3804,13.3936,13.3738,13.3738,396300.0
2010-09-01 15:50:00,20.31,20.33,20.25,20.26,1069600.0,13.3738,13.387,13.3343,13.3409,1069600.0
2010-09-02 09:30:00,20.45,20.48,20.32,20.41,325200.0,13.466,13.4858,13.3804,13.4397,325200.0
2010-09-02 09:40:00,20.41,20.45,20.32,20.45,180400.0,13.4397,13.466,13.3804,13.466,180400.0
2010-09-02 09:50:00,20.45,20.47,20.4,20.47,364100.0,13.466,13.4792,13.4331,13.4792,364100.0
2010-09-02 10:00:00,20.46,20.51,20.45,20.46,408100.0,13.4726,13.5055,13.466,13.4726,408100.0
2010-09-02 10:10:00,20.46,20.48,20.42,20.43,177700.0,13.4726,13.4858,13.4463,13.4529,177700.0
2010-09-02 10:20:00,20.43,20.55,20.42,20.55,186700.0,13.4529,13.5319,13.4463,13.5319,186700.0
2010-09-02 10:30:00,20.55,20.56,20.51,20.54,256000.0,13.5319,13.5385,13.5055,13.5253,256000.0
2010-09-02 10:40:00,20.54,20.58,20.5,20.58,351300.0,13.5253,13.5516,13.499,13.5516,351300.0
2010-09-02 10:50:00,20.58,20.68,20.58,20.68,204400.0,13.5516,13.6175,13.5516,13.6175,204400.0
2010-09-02 11:00:00,20.67,20.69,20.6,20.62,199000.0,13.6109,13.6241,13.5648,13.578,199000.0
2010-09-02 11:10:00,20.63,20.63,20.56,20.59,144200.0,13.5846,13.5846,13.5385,13.5582,144200.0
2010-09-02 11:20:00,20.59,20.61,20.57,20.61,187700.0,13.5582,13.5714,13.5451,13.5714,187700.0
2010-09-02 11:30:00,20.61,20.64,20.61,20.63,112600.0,13.5714,13.5911,13.5714,13.5846,112600.0
2010-09-02 11:40:00,20.63,20.66,20.63,20.64,95500.0,13.5846,13.6043,13.5846,13.5911,95500.0
2010-09-02 11:50:00,20.65,20.66,20.64,20.64,142700.0,13.5977,13.6043,13.5911,13.5911,142700.0
2010-09-02 12:00:00,20.63,20.65,20.61,20.65,50300.0,13.5846,13.5977,13.5714,13.5977,50300.0
2010-09-02 12:10:00,20.65,20.67,20.62,20.62,180200.0,13.5977,13.6109,13.578,13.578,180200.0
2010-09-02 12:20:00,20.62,20.62,20.6,20.61,107600.0,13.578,13.578,13.5648,13.5714,107600.0
2010-09-02 12:30:00,20.61,20.61,20.55,20.57,156000.0,13.5714,13.5714,13.5319,13.5451,156000.0
2010-09-02 12:40:00,20.57,20.59,20.54,20.58,134900.0,13.5451,13.5582,13.5253,13.5516,134900.0
2010-09-02 12:50:00,20.58,20.58,20.42,20.44,262000.0,13.5516,13.5516,13.4463,13.4594,262000.0
2010-09-02 13:00:00,20.44,20.45,20.4,20.4,165100.0,13.4594,13.466,13.4331,13.4331,165100.0
2010-09-02 13:10:00,20.4,20.43,20.37,20.38,449300.0,13.4331,13.4529,13.4134,13.4199,449300.0
2010-09-02 13:20:00,20.38,20.4,20.31,20.32,266600.0,13.4199,13.4331,13.3738,13.3804,266600.0
2010-09-02 13:30:00,20.31,20.36,20.31,20.33,211400.0,13.3738,13.4068,13.3738,13.387,211400.0
2010-09-02 13:40:00,20.33,20.33,20.32,20.33,110800.0,13.387,13.387,13.3804,13.387,110800.0
2010-09-02 13:50:00,20.33,20.4,20.33,20.4,127700.0,13.387,13.4331,13.387,13.4331,127700.0
2010-09-02 14:00:00,20.39,20.4,20.38,20.4,97800.0,13.4265,13.4331,13.4199,13.4331,97800.0
2010-09-02 14:10:00,20.4,20.48,20.4,20.48,171800.0,13.4331,13.4858,13.4331,13.4858,171800.0
2010-09-02 14:20:00,20.48,20.48,20.39,20.39,151300.0,13.4858,13.4858,13.4265,13.4265,151300.0
2010-09-02 14:30:00,20.4,20.41,20.36,20.38,159500.0,13.4331,13.4397,13.4068,13.4199,159500.0
2010-09-02 14:40:00,20.38,20.38,20.34,20.35,143000.0,13.4199,13.4199,13.3936,13.4002,143000.0
2010-09-02 14:50:00,20.35,20.39,20.35,20.39,64600.0,13.4002,13.4265,13.4002,13.4265,64600.0
2010-09-02 15:00:00,20.39,20.41,20.36,20.41,107400.0,13.4265,13.4397,13.4068,13.4397,107400.0
2010-09-02 15:10:00,20.41,20.41,20.38,20.4,200800.0,13.4397,13.4397,13.4199,13.4331,200800.0
2010-09-02 15:20:00,20.4,20.47,20.4,20.47,288900.0,13.4331,13.4792,13.4331,13.4792,288900.0
2010-09-02 15:30:00,20.48,20.52,20.46,20.51,147100.0,13.4858,13.5121,13.4726,13.5055,147100.0
2010-09-02 15:40:00,20.5,20.55,20.5,20.55,228100.0,13.499,13.5319,13.499,13.5319,228100.0
2010-09-02 15:50:00,20.54,20.55,20.52,20.53,389400.0,13.5253,13.5319,13.5121,13.5187,389400.0
2010-09-03 09:30:00,20.97,21.03,20.85,21.01,338200.0,13.8084,13.848,13.7294,13.8348,338200.0
2010-09-03 09:40:00,21.01,21.09,21.0,21.09,293500.0,13.8348,13.8875,13.8282,13.8875,293500.0
2010-09-03 09:50:00,21.09,21.13,21.02,21.03,515800.0,13.8875,13.9138,13.8414,13.848,515800.0
2010-09-03 10:00:00,21.03,21.03,20.86,20.86,504600.0,13.848,13.848,13.736,13.736,504600.0
2010-09-03 10:10:00,20.86,20.94,20.85,20.86,307600.0,13.736,13.7887,13.7294,13.736,307600.0
2010-09-03 10:20:00,20.87,20.93,20.84,20.84,225100.0,13.7426,13.7821,13.7228,13.7228,225100.0
2010-09-03 10:30:00,20.85,20.85,20.76,20.82,179800.0,13.7294,13.7294,13.6702,13.7097,179800.0
2010-09-03 10:40:00,20.83,20.93,20.82,20.9,588700.0,13.7163,13.7821,13.7097,13.7624,588700.0
2010-09-03 10:50:00,20.9,20.92,20.85,20.89,246500.0,13.7624,13.7755,13.7294,13.7558,246500.0
2010-09-03 11:00:00,20.88,20.89,20.85,20.89,98700.0,13.7492,13.7558,13.7294,13.7558,98700.0
2010-09-03 11:10:00,20.89,20.94,20.87,20.94,272700.0,13.7558,13.7887,13.7426,13.7887,272700.0
2010-09-03 11:20:00,20.94,20.96,20.92,20.94,61600.0,13.7887,13.8019,13.7755,13.7887,61600.0
2010-09-03 11:30:00,20.94,20.97,20.88,20.92,183000.0,13.7887,13.8084,13.7492,13.7755,183000.0
2010-09-03 11:40:00,20.92,20.92,20.88,20.88,186100.0,13.7755,13.7755,13.7492,13.7492,186100.0
2010-09-03 11:50:00,20.88,20.9,20.85,20.89,94900.0,13.7492,13.7624,13.7294,13.7558,94900.0
2010-09-03 12:00:00,20.88,20.9,20.87,20.9,84300.0,13.7492,13.7624,13.7426,13.7624,84300.0
2010-09-03 12:10:00,20.9,20.9,20.87,20.87,147000.0,13.7624,13.7624,13.7426,13.7426,147000.0
2010-09-03 12:20:00,20.88,20.88,20.85,20.87,28300.0,13.7492,13.7492,13.7294,13.7426,28300.0
2010-09-03 12:30:00,20.87,20.91,20.87,20.89,100600.0,13.7426,13.7689,13.7426,13.7558,100600.0
2010-09-03 12:40:00,20.88,20.92,20.88,20.91,86400.0,13.7492,13.7755,13.7492,13.7689,86400.0
2010-09-03 12:50:00,20.91,21.0,20.91,20.98,133500.0,13.7689,13.8282,13.7689,13.815,133500.0
2010-09-03 13:00:00,20.98,21.01,20.98,20.99,242600.0,13.815,13.8348,13.815,13.8216,242600.0
2010-09-03 13:10:00,20.98,21.0,20.97,20.99,90600.0,13.815,13.8282,13.8084,13.8216,90600.0
2010-09-03 13:20:00,20.99,21.04,20.99,21.03,122100.0,13.8216,13.8545,13.8216,13.848,122100.0
2010-09-03 13:30:00,21.03,21.05,21.02,21.05,80100.0,13.848,13.8611,13.8414,13.8611,80100.0
2010-09-03 13:40:00,21.05,21.05,21.02,21.02,67400.0,13.8611,13.8611,13.8414,13.8414,67400.0
2010-09-03 13:50:00,21.03,21.07,21.03,21.06,173300.0,13.848,13.8743,13.848,13.8677,173300.0
2010-09-03 14:00:00,21.07,21.08,21.07,21.07,93600.0,13.8743,13.8809,13.8743,13.8743,93600.0
2010-09-03 14:10:00,21.06,21.06,21.01,21.03,410500.0,13.8677,13.8677,13.8348,13.848,410500.0
2010-09-03 14:20:00,21.03,21.07,21.03,21.06,270100.0,13.848,13.8743,13.848,13.8677,270100.0
2010-09-03 14:30:00,21.06,21.07,21.04,21.05,78500.0,13.8677,13.8743,13.8545,13.8611,78500.0
2010-09-03 14:40:00,21.05,21.05,21.02,21.02,59100.0,13.8611,13.8611,13.8414,13.8414,59100.0
2010-09-03 14:50:00,21.02,21.05,21.0,21.01,112900.0,13.8414,13.8611,13.8282,13.8348,112900.0
2010-09-03 15:00:00,21.01,21.03,21.0,21.02,115500.0,13.8348,13.848,13.8282,13.8414,115500.0
2010-09-03 15:10:00,21.03,21.06,21.03,21.06,73500.0,13.848,13.8677,13.848,13.8677,73500.0
2010-09-03 15:20:00,21.05,21.05,21.0,21.04,251700.0,13.8611,13.8611,13.8282,13.8545,251700.0
2010-09-03 15:30:00,21.04,21.04,21.0,21.01,116300.0,13.8545,13.8545,13.8282,13.8348,116300.0
2010-09-03 15:40:00,21.01,21.09,21.01,21.07,472700.0,13.8348,13.8875,13.8348,13.8743,472700.0
2010-09-03 15:50:00,21.06,21.06,21.01,21.05,448000.0,13.8677,13.8677,13.8348,13.8611,448000.0
2010-09-07 09:30:00,20.91,20.98,20.82,20.86,201200.0,13.7689,13.815,13.7097,13.736,201200.0
2010-09-07 09:40:00,20.86,20.94,20.82,20.91,310100.0,13.736,13.7887,13.7097,13.7689,310100.0
2010-09-07 09:50:00,20.91,20.94,20.85,20.85,240900.0,13.7689,13.7887,13.7294,13.7294,240900.0
2010-09-07 10:00:00,20.85,20.88,20.81,20.88,164200.0,13.7294,13.7492,13.7031,13.7492,164200.0
2010-09-07 10:10:00,20.88,20.88,20.74,20.74,615500.0,13.7492,13.7492,13.657,13.657,615500.0
2010-09-07 10:20:00,20.74,20.75,20.66,20.68,255500.0,13.657,13.6636,13.6043,13.6175,255500.0
2010-09-07 10:30:00,20.67,20.68,20.64,20.68,124100.0,13.6109,13.6175,13.5911,13.6175,124100.0
2010-09-07 10:40:00,20.68,20.73,20.68,20.72,110600.0,13.6175,13.6504,13.6175,13.6438,110600.0
2010-09-07 10:50:00,20.73,20.74,20.68,20.73,97500.0,13.6504,13.657,13.6175,13.6504,97500.0
2010-09-07 11:00:00,20.73,20.75,20.7,20.71,146800.0,13.6504,13.6636,13.6307,13.6372,146800.0
2010-09-07 11:10:00,20.71,20.76,20.7,20.75,125800.0,13.6372,13.6702,13.6307,13.6636,125800.0
2010-09-07 11:20:00,20.76,20.79,20.76,20.78,87000.0,13.6702,13.6899,13.6702,13.6833,87000.0
2010-09-07 11:30:00,20.79,20.82,20.75,20.75,169700.0,13.6899,13.7097,13.6636,13.6636,169700.0
2010-09-07 11:40:00,20.76,20.8,20.74,20.76,169800.0,13.6702,13.6965,13.657,13.6702,169800.0
2010-09-07 11:50:00,20.76,20.76,20.69,20.73,155500.0,13.6702,13.6702,13.6241,13.6504,155500.0
2010-09-07 12:00:00,20.73,20.75,20.7,20.72,182900.0,13.6504,13.6636,13.6307,13.6438,182900.0
2010-09-07 12:10:00,20.71,20.71,20.69,20.71,61200.0,13.6372,13.6372,13.6241,13.6372,61200.0
2010-09-07 12:20:00,20.7,20.71,20.64,20.66,125000.0,13.6307,13.6372,13.5911,13.6043,125000.0
2010-09-07 12:30:00,20.66,20.66,20.6,20.63,149200.0,13.6043,13.6043,13.5648,13.5846,149200.0
2010-09-07 12:40:00,20.63,20.64,20.59,20.63,155000.0,13.5846,13.5911,13.5582,13.5846,155000.0
2010-09-07 12:50:00,20.62,20.62,20.58,20.59,141000.0,13.578,13.578,13.5516,13.5582,141000.0
2010-09-07 13:00:00,20.59,20.6,20.58,20.58,74000.0,13.5582,13.5648,13.5516,13.5516,74000.0
2010-09-07 13:10:00,20.58,20.61,20.58,20.58,176700.0,13.5516,13.5714,13.5516,13.5516,176700.0
2010-09-07 13:20:00,20.58,20.58,20.53,20.54,131400.0,13.5516,13.5516,13.5187,13.5253,131400.0
2010-09-07 13:30:00,20.54,20.58,20.54,20.57,116200.0,13.5253,13.5516,13.5253,13.5451,116200.0
2010-09-07 13:40:00,20.57,20.58,20.56,20.58,53200.0,13.5451,13.5516,13.5385,13.5516,53200.0
2010-09-07 13:50:00,20.58,20.64,20.58,20.64,167700.0,13.5516,13.5911,13.5516,13.5911,167700.0
2010-09-07 14:00:00,20.64,20.65,20.63,20.63,153800.0,13.5911,13.5977,13.5846,13.5846,153800.0
2010-09-07 14:10:00,20.63,20.69,20.63,20.68,145100.0,13.5846,13.6241,13.5846,13.6175,145100.0
2010-09-07 14:20:00,20.68,20.7,20.66,20.68,152700.0,13.6175,13.6307,13.6043,13.6175,152700.0
2010-09-07 14:30:00,20.67,20.69,20.64,20.67,157600.0,13.6109,13.6241,13.5911,13.6109,157600.0
2010-09-07 14:40:00,20.67,20.7,20.67,20.69,83500.0,13.6109,13.6307,13.6109,13.6241,83500.0
2010-09-07 14:50:00,20.69,20.69,20.56,20.58,303400.0,13.6241,13.6241,13.5385,13.5516,303400.0
2010-09-07 15:00:00,20.58,20.63,20.54,20.55,215900.0,13.5516,13.5846,13.5253,13.5319,215900.0
2010-09-07 15:10:00,20.55,20.62,20.55,20.62,94700.0,13.5319,13.578,13.5319,13.578,94700.0
2010-09-07 15:20:00,20.61,20.64,20.58,20.62,130900.0,13.5714,13.5911,13.5516,13.578,130900.0
2010-09-07 15:30:00,20.63,20.63,20.55,20.59,306300.0,13.5846,13.5846,13.5319,13.5582,306300.0
2010-09-07 15:40:00,20.6,20.63,20.57,20.58,492300.0,13.5648,13.5846,13.5451,13.5516,492300.0
2010-09-07 15:50:00,20.58,20.59,20.53,20.58,656200.0,13.5516,13.5582,13.5187,13.5516,656200.0
2010-09-08 09:30:00,20.68,20.7,20.6,20.67,232200.0,13.6175,13.6307,13.5648,13.6109,232200.0
2010-09-08 09:40:00,20.68,20.74,20.67,20.7,163500.0,13.6175,13.657,13.6109,13.6307,163500.0
2010-09-08 09:50:00,20.69,20.73,20.63,20.72,154900.0,13.6241,13.6504,13.5846,13.6438,154900.0
2010-09-08 10:00:00,20.72,20.76,20.72,20.76,131100.0,13.6438,13.6702,13.6438,13.6702,131100.0
2010-09-08 10:10:00,20.76,20.8,20.74,20.79,187700.0,13.6702,13.6965,13.657,13.6899,187700.0
2010-09-08 10:20:00,20.79,20.8,20.77,20.78,154800.0,13.6899,13.6965,13.6767,13.6833,154800.0
2010-09-08 10:30:00,20.78,20.84,20.78,20.84,156500.0,13.6833,13.7228,13.6833,13.7228,156500.0
2010-09-08 10:40:00,20.83,20.85,20.76,20.76,119000.0,13.7163,13.7294,13.6702,13.6702,119000.0
2010-09-08 10:50:00,20.77,20.81,20.77,20.78,75400.0,13.6767,13.7031,13.6767,13.6833,75400.0
2010-09-08 11:00:00,20.79,20.84,20.79,20.82,79600.0,13.6899,13.7228,13.6899,13.7097,79600.0
2010-09-08 11:10:00,20.82,20.84,20.81,20.83,89200.0,13.7097,13.7228,13.7031,13.7163,89200.0
2010-09-08 11:20:00,20.83,20.83,20.8,20.81,63500.0,13.7163,13.7163,13.6965,13.7031,63500.0
2010-09-08 11:30:00,20.81,20.83,20.8,20.83,69400.0,13.7031,13.7163,13.6965,13.7163,69400.0
2010-09-08 11:40:00,20.84,20.86,20.83,20.86,118500.0,13.7228,13.736,13.7163,13.736,118500.0
2010-09-08 11:50:00,20.86,20.86,20.81,20.82,144200.0,13.736,13.736,13.7031,13.7097,144200.0
2010-09-08 12:00:00,20.82,20.83,20.78,20.8,83600.0,13.7097,13.7163,13.6833,13.6965,83600.0
2010-09-08 12:10:00,20.81,20.82,20.8,20.81,35100.0,13.7031,13.7097,13.6965,13.7031,35100.0
2010-09-08 12:20:00,20.81,20.89,20.81,20.88,110200.0,13.7031,13.7558,13.7031,13.7492,110200.0
2010-09-08 12:30:00,20.88,20.88,20.83,20.83,63300.0,13.7492,13.7492,13.7163,13.7163,63300.0
2010-09-08 12:40:00,20.83,20.88,20.82,20.82,174500.0,13.7163,13.7492,13.7097,13.7097,174500.0
2010-09-08 12:50:00,20.82,20.83,20.78,20.78,49100.0,13.7097,13.7163,13.6833,13.6833,49100.0
2010-09-08 13:00:00,20.79,20.8,20.72,20.74,181000.0,13.6899,13.6965,13.6438,13.657,181000.0
2010-09-08 13:10:00,20.74,20.75,20.71,20.71,97600.0,13.657,13.6636,13.6372,13.6372,97600.0
2010-09-08 13:20:00,20.72,20.72,20.7,20.72,85900.0,13.6438,13.6438,13.6307,13.6438,85900.0
2010-09-08 13:30:00,20.73,20.75,20.71,20.71,71500.0,13.6504,13.6636,13.6372,13.6372,71500.0
2010-09-08 13:40:00,20.7,20.7,20.63,20.64,134100.0,13.6307,13.6307,13.5846,13.5911,134100.0
2010-09-08 13:50:00,20.64,20.66,20.62,20.65,127500.0,13.5911,13.6043,13.578,13.5977,127500.0
2010-09-08 14:00:00,20.64,20.64,20.56,20.6,271600.0,13.5911,13.5911,13.5385,13.5648,271600.0
2010-09-08 14:10:00,20.6,20.64,20.58,20.62,150600.0,13.5648,13.5911,13.5516,13.578,150600.0
2010-09-08 14:20:00,20.62,20.69,20.62,20.68,62800.0,13.578,13.6241,13.578,13.6175,62800.0
2010-09-08 14:30:00,20.68,20.68,20.63,20.64,214100.0,13.6175,13.6175,13.5846,13.5911,214100.0
2010-09-08 14:40:00,20.64,20.71,20.64,20.69,100500.0,13.5911,13.6372,13.5911,13.6241,100500.0
2010-09-08 14:50:00,20.68,20.68,20.64,20.64,29100.0,13.6175,13.6175,13.5911,13.5911,29100.0
2010-09-08 15:00:00,20.65,20.71,20.64,20.67,332000.0,13.5977,13.6372,13.5911,13.6109,332000.0
2010-09-08 15:10:00,20.67,20.67,20.65,20.65,91700.0,13.6109,13.6109,13.5977,13.5977,91700.0
2010-09-08 15:20:00,20.65,20.69,20.61,20.61,383600.0,13.5977,13.6241,13.5714,13.5714,383600.0
2010-09-08 15:30:00,20.6,20.68,20.59,20.66,219900.0,13.5648,13.6175,13.5582,13.6043,219900.0
2010-09-08 15:40:00,20.66,20.66,20.59,20.62,165800.0,13.6043,13.6043,13.5582,13.578,165800.0
2010-09-08 15:50:00,20.61,20.64,20.57,20.63,559600.0,13.5714,13.5911,13.5451,13.5846,559600.0
2010-09-09 09:30:00,20.95,21.04,20.9,21.03,333000.0,13.7953,13.8545,13.7624,13.848,333000.0
2010-09-09 09:40:00,21.03,21.03,20.92,20.95,179600.0,13.848,13.848,13.7755,13.7953,179600.0
2010-09-09 09:50:00,20.94,21.0,20.93,20.98,143700.0,13.7887,13.8282,13.7821,13.815,143700.0
2010-09-09 10:00:00,20.98,21.01,20.97,20.99,177900.0,13.815,13.8348,13.8084,13.8216,177900.0
2010-09-09 10:10:00,21.0,21.0,20.88,20.88,255500.0,13.8282,13.8282,13.7492,13.7492,255500.0
2010-09-09 10:20:00,20.87,20.89,20.82,20.89,194500.0,13.7426,13.7558,13.7097,13.7558,194500.0
2010-09-09 10:30:00,20.89,20.89,20.75,20.8,181800.0,13.7558,13.7558,13.6636,13.6965,181800.0
2010-09-09 10:40:00,20.81,20.86,20.8,20.83,145300.0,13.7031,13.736,13.6965,13.7163,145300.0
2010-09-09 10:50:00,20.83,20.83,20.72,20.72,94600.0,13.7163,13.7163,13.6438,13.6438,94600.0
2010-09-09 11:00:00,20.72,20.81,20.71,20.8,147500.0,13.6438,13.7031,13.6372,13.6965,147500.0
2010-09-09 11:10:00,20.8,20.86,20.8,20.84,151900.0,13.6965,13.736,13.6965,13.7228,151900.0
2010-09-09 11:20:00,20.83,20.87,20.83,20.86,52500.0,13.7163,13.7426,13.7163,13.736,52500.0
2010-09-09 11:30:00,20.85,20.89,20.84,20.84,173000.0,13.7294,13.7558,13.7228,13.7228,173000.0
2010-09-09 11:40:00,20.85,20.86,20.83,20.84,45600.0,13.7294,13.736,13.7163,13.7228,45600.0
2010-09-09 11:50:00,20.84,20.86,20.82,20.83,38000.0,13.7228,13.736,13.7097,13.7163,38000.0
2010-09-09 12:00:00,20.84,20.85,20.79,20.79,98000.0,13.7228,13.7294,13.6899,13.6899,98000.0
2010-09-09 12:10:00,20.8,20.8,20.77,20.79,76300.0,13.6965,13.6965,13.6767,13.6899,76300.0
2010-09-09 12:20:00,20.78,20.8,20.78,20.79,66300.0,13.6833,13.6965,13.6833,13.6899,66300.0
2010-09-09 12:30:00,20.79,20.84,20.79,20.84,55200.0,13.6899,13.7228,13.6899,13.7228,55200.0
2010-09-09 12:40:00,20.84,20.85,20.77,20.79,67400.0,13.7228,13.7294,13.6767,13.6899,67400.0
2010-09-09 12:50:00,20.79,20.81,20.77,20.77,125900.0,13.6899,13.7031,13.6767,13.6767,125900.0
2010-09-09 13:00:00,20.76,20.8,20.75,20.75,69000.0,13.6702,13.6965,13.6636,13.6636,69000.0
2010-09-09 13:10:00,20.75,20.75,20.69,20.69,267700.0,13.6636,13.6636,13.6241,13.6241,267700.0
2010-09-09 13:20:00,20.69,20.71,20.68,20.68,45700.0,13.6241,13.6372,13.6175,13.6175,45700.0
2010-09-09 13:30:00,20.67,20.67,20.64,20.65,183600.0,13.6109,13.6109,13.5911,13.5977,183600.0
2010-09-09 13:40:00,20.64,20.65,20.62,20.65,99200.0,13.5911,13.5977,13.578,13.5977,99200.0
2010-09-09 13:50:00,20.65,20.65,20.58,20.61,133200.0,13.5977,13.5977,13.5516,13.5714,133200.0
2010-09-09 14:00:00,20.6,20.66,20.6,20.63,76500.0,13.5648,13.6043,13.5648,13.5846,76500.0
2010-09-09 14:10:00,20.64,20.66,20.61,20.64,142000.0,13.5911,13.6043,13.5714,13.5911,142000.0
2010-09-09 14:20:00,20.64,20.67,20.62,20.65,92900.0,13.5911,13.6109,13.578,13.5977,92900.0
2010-09-09 14:30:00,20.65,20.67,20.65,20.65,142300.0,13.5977,13.6109,13.5977,13.5977,142300.0
2010-09-09 14:40:00,20.64,20.65,20.64,20.64,166800.0,13.5911,13.5977,13.5911,13.5911,166800.0
2010-09-09 14:50:00,20.65,20.7,20.64,20.7,102100.0,13.5977,13.6307,13.5911,13.6307,102100.0
2010-09-09 15:00:00,20.7,20.7,20.67,20.67,44200.0,13.6307,13.6307,13.6109,13.6109,44200.0
2010-09-09 15:10:00,20.67,20.7,20.65,20.69,103200.0,13.6109,13.6307,13.5977,13.6241,103200.0
2010-09-09 15:20:00,20.68,20.72,20.68,20.7,439700.0,13.6175,13.6438,13.6175,13.6307,439700.0
2010-09-09 15:30:00,20.7,20.7,20.67,20.7,157200.0,13.6307,13.6307,13.6109,13.6307,157200.0
2010-09-09 15:40:00,20.7,20.7,20.66,20.66,154900.0,13.6307,13.6307,13.6043,13.6043,154900.0
2010-09-09 15:50:00,20.66,20.66,20.61,20.61,224000.0,13.6043,13.6043,13.5714,13.5714,224000.0
2010-09-10 09:30:00,20.61,20.68,20.38,20.38,367800.0,13.5714,13.6175,13.4199,13.4199,367800.0
2010-09-10 09:40:00,20.37,20.42,20.37,20.41,367800.0,13.4134,13.4463,13.4134,13.4397,367800.0
2010-09-10 09:50:00,20.41,20.53,20.41,20.45,304900.0,13.4397,13.5187,13.4397,13.466,304900.0
2010-09-10 10:00:00,20.46,20.48,20.4,20.44,258800.0,13.4726,13.4858,13.4331,13.4594,258800.0
2010-09-10 10:10:00,20.43,20.49,20.41,20.44,154300.0,13.4529,13.4924,13.4397,13.4594,154300.0
2010-09-10 10:20:00,20.44,20.46,20.42,20.43,311000.0,13.4594,13.4726,13.4463,13.4529,311000.0
2010-09-10 10:30:00,20.43,20.46,20.43,20.44,173100.0,13.4529,13.4726,13.4529,13.4594,173100.0
2010-09-10 10:40:00,20.43,20.43,20.37,20.37,196800.0,13.4529,13.4529,13.4134,13.4134,196800.0
2010-09-10 10:50:00,20.36,20.42,20.36,20.42,139100.0,13.4068,13.4463,13.4068,13.4463,139100.0
2010-09-10 11:00:00,20.42,20.43,20.4,20.43,84800.0,13.4463,13.4529,13.4331,13.4529,84800.0
2010-09-10 11:10:00,20.43,20.43,20.4,20.42,82600.0,13.4529,13.4529,13.4331,13.4463,82600.0
2010-09-10 11:20:00,20.43,20.44,20.4,20.42,75800.0,13.4529,13.4594,13.4331,13.4463,75800.0
2010-09-10 11:30:00,20.41,20.42,20.4,20.42,93000.0,13.4397,13.4463,13.4331,13.4463,93000.0
2010-09-10 11:40:00,20.41,20.41,20.38,20.39,160700.0,13.4397,13.4397,13.4199,13.4265,160700.0
2010-09-10 11:50:00,20.39,20.41,20.37,20.38,95500.0,13.4265,13.4397,13.4134,13.4199,95500.0
2010-09-10 12:00:00,20.37,20.38,20.33,20.33,140500.0,13.4134,13.4199,13.387,13.387,140500.0
2010-09-10 12:10:00,20.33,20.37,20.33,20.37,137100.0,13.387,13.4134,13.387,13.4134,137100.0
2010-09-10 12:20:00,20.37,20.41,20.37,20.38,47100.0,13.4134,13.4397,13.4134,13.4199,47100.0
2010-09-10 12:30:00,20.38,20.38,20.35,20.38,56900.0,13.4199,13.4199,13.4002,13.4199,56900.0
2010-09-10 12:40:00,20.38,20.4,20.38,20.4,33300.0,13.4199,13.4331,13.4199,13.4331,33300.0
2010-09-10 12:50:00,20.4,20.43,20.4,20.41,56700.0,13.4331,13.4529,13.4331,13.4397,56700.0
2010-09-10 13:00:00,20.42,20.45,20.42,20.45,103900.0,13.4463,13.466,13.4463,13.466,103900.0
2010-09-10 13:10:00,20.44,20.45,20.42,20.43,85700.0,13.4594,13.466,13.4463,13.4529,85700.0
2010-09-10 13:20:00,20.42,20.46,20.42,20.45,112600.0,13.4463,13.4726,13.4463,13.466,112600.0
2010-09-10 13:30:00,20.46,20.47,20.45,20.45,109800.0,13.4726,13.4792,13.466,13.466,109800.0
2010-09-10 13:40:00,20.45,20.46,20.42,20.43,42300.0,13.466,13.4726,13.4463,13.4529,42300.0
2010-09-10 13:50:00,20.44,20.49,20.44,20.49,102500.0,13.4594,13.4924,13.4594,13.4924,102500.0
2010-09-10 14:00:00,20.49,20.54,20.48,20.53,289500.0,13.4924,13.5253,13.4858,13.5187,289500.0
2010-09-10 14:10:00,20.53,20.55,20.5,20.5,219400.0,13.5187,13.5319,13.499,13.499,219400.0
2010-09-10 14:20:00,20.5,20.56,20.5,20.55,163400.0,13.499,13.5385,13.499,13.5319,163400.0
2010-09-10 14:30:00,20.54,20.57,20.53,20.56,128100.0,13.5253,13.5451,13.5187,13.5385,128100.0
2010-09-10 14:40:00,20.55,20.59,20.53,20.53,249100.0,13.5319,13.5582,13.5187,13.5187,249100.0
2010-09-10 14:50:00,20.53,20.54,20.51,20.53,99200.0,13.5187,13.5253,13.5055,13.5187,99200.0
2010-09-10 15:00:00,20.53,20.54,20.5,20.5,101100.0,13.5187,13.5253,13.499,13.499,101100.0
2010-09-10 15:10:00,20.5,20.57,20.5,20.56,199700.0,13.499,13.5451,13.499,13.5385,199700.0
2010-09-10 15:20:00,20.56,20.58,20.54,20.58,121100.0,13.5385,13.5516,13.5253,13.5516,121100.0
2010-09-10 15:30:00,20.58,20.6,20.55,20.55,224300.0,13.5516,13.5648,13.5319,13.5319,224300.0
2010-09-10 15:40:00,20.54,20.59,20.54,20.56,179600.0,13.5253,13.5582,13.5253,13.5385,179600.0
2010-09-10 15:50:00,20.57,20.62,20.55,20.61,725000.0,13.5451,13.578,13.5319,13.5714,725000.0
2010-09-13 09:30:00,20.9,21.04,20.87,21.02,374000.0,13.7624,13.8545,13.7426,13.8414,374000.0
2010-09-13 09:40:00,21.02,21.08,20.98,20.99,607100.0,13.8414,13.8809,13.815,13.8216,607100.0
2010-09-13 09:50:00,20.98,21.09,20.98,21.03,472100.0,13.815,13.8875,13.815,13.848,472100.0
2010-09-13 10:00:00,21.03,21.15,21.03,21.15,91500.0,13.848,13.927,13.848,13.927,91500.0
2010-09-13 10:10:00,21.14,21.2,21.13,21.16,133800.0,13.9204,13.9599,13.9138,13.9336,133800.0
2010-09-13 10:20:00,21.17,21.2,21.12,21.12,159100.0,13.9401,13.9599,13.9072,13.9072,159100.0
2010-09-13 10:30:00,21.13,21.16,21.12,21.15,184900.0,13.9138,13.9336,13.9072,13.927,184900.0
2010-09-13 10:40:00,21.14,21.26,21.13,21.26,152600.0,13.9204,13.9994,13.9138,13.9994,152600.0
2010-09-13 10:50:00,21.26,21.26,21.18,21.18,143200.0,13.9994,13.9994,13.9467,13.9467,143200.0
2010-09-13 11:00:00,21.18,21.2,21.17,21.19,217600.0,13.9467,13.9599,13.9401,13.9533,217600.0
2010-09-13 11:10:00,21.19,21.21,21.19,21.21,66500.0,13.9533,13.9665,13.9533,13.9665,66500.0
2010-09-13 11:20:00,21.22,21.23,21.17,21.19,245700.0,13.9731,13.9797,13.9401,13.9533,245700.0
2010-09-13 11:30:00,21.19,21.21,21.17,21.21,146000.0,13.9533,13.9665,13.9401,13.9665,146000.0
2010-09-13 11:40:00,21.21,21.21,21.16,21.18,180100.0,13.9665,13.9665,13.9336,13.9467,180100.0
2010-09-13 11:50:00,21.17,21.19,21.17,21.19,92400.0,13.9401,13.9533,13.9401,13.9533,92400.0
2010-09-13 12:00:00,21.19,21.19,21.14,21.16,258200.0,13.9533,13.9533,13.9204,13.9336,258200.0
2010-09-13 12:10:00,21.16,21.17,21.09,21.13,126100.0,13.9336,13.9401,13.8875,13.9138,126100.0
2010-09-13 12:20:00,21.14,21.15,21.09,21.12,160400.0,13.9204,13.927,13.8875,13.9072,160400.0
2010-09-13 12:30:00,21.12,21.12,21.08,21.1,157900.0,13.9072,13.9072,13.8809,13.894,157900.0
2010-09-13 12:40:00,21.11,21.17,21.11,21.17,89500.0,13.9006,13.9401,13.9006,13.9401,89500.0
2010-09-13 12:50:00,21.17,21.18,21.13,21.17,424400.0,13.9401,13.9467,13.9138,13.9401,424400.0
2010-09-13 13:00:00,21.16,21.17,21.11,21.11,92100.0,13.9336,13.9401,13.9006,13.9006,92100.0
2010-09-13 13:10:00,21.11,21.11,21.06,21.06,116400.0,13.9006,13.9006,13.8677,13.8677,116400.0
2010-09-13 13:20:00,21.07,21.14,21.07,21.13,81200.0,13.8743,13.9204,13.8743,13.9138,81200.0
2010-09-13 13:30:00,21.14,21.15,21.14,21.14,16800.0,13.9204,13.927,13.9204,13.9204,16800.0
2010-09-13 13:40:00,21.14,21.14,21.11,21.14,95800.0,13.9204,13.9204,13.9006,13.9204,95800.0
2010-09-13 13:50:00,21.14,21.14,21.11,21.11,68000.0,13.9204,13.9204,13.9006,13.9006,68000.0
2010-09-13 14:00:00,21.11,21.11,21.07,21.08,61000.0,13.9006,13.9006,13.8743,13.8809,61000.0
2010-09-13 14:10:00,21.09,21.15,21.09,21.15,112900.0,13.8875,13.927,13.8875,13.927,112900.0
2010-09-13 14:20:00,21.15,21.17,21.15,21.17,101700.0,13.927,13.9401,13.927,13.9401,101700.0
2010-09-13 14:30:00,21.16,21.18,21.16,21.17,107700.0,13.9336,13.9467,13.9336,13.9401,107700.0
2010-09-13 14:40:00,21.17,21.18,21.15,21.15,114900.0,13.9401,13.9467,13.927,13.927,114900.0
2010-09-13 14:50:00,21.15,21.18,21.15,21.18,80500.0,13.927,13.9467,13.927,13.9467,80500.0
2010-09-13 15:00:00,21.18,21.18,21.17,21.17,161400.0,13.9467,13.9467,13.9401,13.9401,161400.0
2010-09-13 15:10:00,21.17,21.2,21.16,21.19,126400.0,13.9401,13.9599,13.9336,13.9533,126400.0
2010-09-13 15:20:00,21.2,21.2,21.18,21.2,188600.0,13.9599,13.9599,13.9467,13.9599,188600.0
2010-09-13 15:30:00,21.2,21.22,21.17,21.21,502000.0,13.9599,13.9731,13.9401,13.9665,502000.0
2010-09-13 15:40:00,21.22,21.33,21.22,21.32,1205000.0,13.9731,14.0455,13.9731,14.0389,1205000.0
2010-09-13 15:50:00,21.32,21.34,21.25,21.25,716600.0,14.0389,14.0521,13.9928,13.9928,716600.0
2010-09-14 09:30:00,21.35,21.44,21.22,21.31,258300.0,14.0587,14.1179,13.9731,14.0323,258300.0
2010-09-14 09:40:00,21.31,21.32,21.26,21.29,199700.0,14.0323,14.0389,13.9994,14.0192,199700.0
2010-09-14 09:50:00,21.29,21.37,21.29,21.35,244700.0,14.0192,14.0718,14.0192,14.0587,244700.0
2010-09-14 10:00:00,21.36,21.42,21.34,21.35,422400.0,14.0653,14.1048,14.0521,14.0587,422400.0
2010-09-14 10:10:00,21.36,21.41,21.34,21.39,192700.0,14.0653,14.0982,14.0521,14.085,192700.0
2010-09-14 10:20:00,21.4,21.46,21.4,21.45,198400.0,14.0916,14.1311,14.0916,14.1245,198400.0
2010-09-14 10:30:00,21.44,21.5,21.43,21.46,251000.0,14.1179,14.1574,14.1113,14.1311,251000.0
2010-09-14 10:40:00,21.46,21.55,21.44,21.55,318200.0,14.1311,14.1904,14.1179,14.1904,318200.0
2010-09-14 10:50:00,21.54,21.57,21.52,21.53,175000.0,14.1838,14.2035,14.1706,14.1772,175000.0
2010-09-14 11:00:00,21.52,21.63,21.5,21.63,221200.0,14.1706,14.243,14.1574,14.243,221200.0
2010-09-14 11:10:00,21.62,21.68,21.61,21.68,576300.0,14.2365,14.276,14.2299,14.276,576300.0
2010-09-14 11:20:00,21.68,21.76,21.62,21.76,715900.0,14.276,14.3286,14.2365,14.3286,715900.0
2010-09-14 11:30:00,21.76,21.88,21.76,21.83,804000.0,14.3286,14.4077,14.3286,14.3747,804000.0
2010-09-14 11:40:00,21.84,21.93,21.84,21.88,629200.0,14.3813,14.4406,14.3813,14.4077,629200.0
2010-09-14 11:50:00,21.88,22.17,21.73,21.94,2804400.0,14.4077,14.5986,14.3089,14.4472,2804400.0
2010-09-14 12:00:00,21.94,21.98,21.79,21.91,1932500.0,14.4472,14.4735,14.3484,14.4274,1932500.0
2010-09-14 12:10:00,21.91,21.97,21.9,21.97,471100.0,14.4274,14.4669,14.4208,14.4669,471100.0
2010-09-14 12:20:00,21.96,21.97,21.87,21.9,431500.0,14.4603,14.4669,14.4011,14.4208,431500.0
2010-09-14 12:30:00,21.9,22.01,21.89,21.99,340200.0,14.4208,14.4933,14.4143,14.4801,340200.0
2010-09-14 12:40:00,22.0,22.01,21.9,21.91,241000.0,14.4867,14.4933,14.4208,14.4274,241000.0
2010-09-14 12:50:00,21.9,22.02,21.89,21.99,258500.0,14.4208,14.4999,14.4143,14.4801,258500.0
2010-09-14 13:00:00,21.99,21.99,21.93,21.93,217700.0,14.4801,14.4801,14.4406,14.4406,217700.0
2010-09-14 13:10:00,21.94,21.98,21.89,21.9,281100.0,14.4472,14.4735,14.4143,14.4208,281100.0
2010-09-14 13:20:00,21.91,21.92,21.86,21.91,188900.0,14.4274,14.434,14.3945,14.4274,188900.0
2010-09-14 13:30:00,21.91,21.92,21.84,21.85,133100.0,14.4274,14.434,14.3813,14.3879,133100.0
2010-09-14 13:40:00,21.84,21.84,21.74,21.78,375600.0,14.3813,14.3813,14.3155,14.3418,375600.0
2010-09-14 13:50:00,21.77,21.82,21.77,21.78,220800.0,14.3352,14.3682,14.3352,14.3418,220800.0
2010-09-14 14:00:00,21.78,21.8,21.72,21.73,465900.0,14.3418,14.355,14.3023,14.3089,465900.0
2010-09-14 14:10:00,21.73,21.73,21.7,21.71,128700.0,14.3089,14.3089,14.2891,14.2957,128700.0
2010-09-14 14:20:00,21.71,21.76,21.7,21.71,186100.0,14.2957,14.3286,14.2891,14.2957,186100.0
2010-09-14 14:30:00,21.71,21.77,21.65,21.77,220200.0,14.2957,14.3352,14.2562,14.3352,220200.0
2010-09-14 14:40:00,21.77,21.8,21.72,21.72,159000.0,14.3352,14.355,14.3023,14.3023,159000.0
2010-09-14 14:50:00,21.72,21.75,21.68,21.68,177300.0,14.3023,14.3221,14.276,14.276,177300.0
2010-09-14 15:00:00,21.68,21.75,21.68,21.75,65400.0,14.276,14.3221,14.276,14.3221,65400.0
2010-09-14 15:10:00,21.75,21.77,21.69,21.69,145000.0,14.3221,14.3352,14.2826,14.2826,145000.0
2010-09-14 15:20:00,21.7,21.7,21.62,21.62,295600.0,14.2891,14.2891,14.2365,14.2365,295600.0
2010-09-14 15:30:00,21.63,21.63,21.55,21.59,774100.0,14.243,14.243,14.1904,14.2167,774100.0
2010-09-14 15:40:00,21.6,21.6,21.45,21.48,754800.0,14.2233,14.2233,14.1245,14.1443,754800.0
2010-09-14 15:50:00,21.49,21.5,21.43,21.44,554300.0,14.1509,14.1574,14.1113,14.1179,554300.0
2010-09-15 09:30:00,21.54,21.72,21.49,21.67,781700.0,14.1838,14.3023,14.1509,14.2694,781700.0
2010-09-15 09:40:00,21.68,21.69,21.54,21.65,654500.0,14.276,14.2826,14.1838,14.2562,654500.0
2010-09-15 09:50:00,21.65,21.7,21.58,21.6,279000.0,14.2562,14.2891,14.2101,14.2233,279000.0
2010-09-15 10:00:00,21.6,21.65,21.6,21.64,334800.0,14.2233,14.2562,14.2233,14.2496,334800.0
2010-09-15 10:10:00,21.64,21.67,21.62,21.66,425300.0,14.2496,14.2694,14.2365,14.2628,425300.0
2010-09-15 10:20:00,21.66,21.68,21.64,21.64,122800.0,14.2628,14.276,14.2496,14.2496,122800.0
2010-09-15 10:30:00,21.64,21.68,21.64,21.65,256500.0,14.2496,14.276,14.2496,14.2562,256500.0
2010-09-15 10:40:00,21.66,21.71,21.65,21.69,259900.0,14.2628,14.2957,14.2562,14.2826,259900.0
2010-09-15 10:50:00,21.7,21.76,21.67,21.76,162500.0,14.2891,14.3286,14.2694,14.3286,162500.0
2010-09-15 11:00:00,21.76,21.78,21.72,21.72,143700.0,14.3286,14.3418,14.3023,14.3023,143700.0
2010-09-15 11:10:00,21.72,21.73,21.71,21.72,78000.0,14.3023,14.3089,14.2957,14.3023,78000.0
2010-09-15 11:20:00,21.73,21.76,21.72,21.73,76100.0,14.3089,14.3286,14.3023,14.3089,76100.0
2010-09-15 11:30:00,21.73,21.84,21.73,21.8,261100.0,14.3089,14.3813,14.3089,14.355,261100.0
2010-09-15 11:40:00,21.8,21.81,21.78,21.78,58100.0,14.355,14.3616,14.3418,14.3418,58100.0
2010-09-15 11:50:00,21.78,21.86,21.77,21.77,234700.0,14.3418,14.3945,14.3352,14.3352,234700.0
2010-09-15 12:00:00,21.77,21.81,21.76,21.79,167900.0,14.3352,14.3616,14.3286,14.3484,167900.0
2010-09-15 12:10:00,21.79,21.8,21.72,21.77,171500.0,14.3484,14.355,14.3023,14.3352,171500.0
2010-09-15 12:20:00,21.77,21.8,21.74,21.8,106200.0,14.3352,14.355,14.3155,14.355,106200.0
2010-09-15 12:30:00,21.81,21.82,21.81,21.82,56500.0,14.3616,14.3682,14.3616,14.3682,56500.0
2010-09-15 12:40:00,21.82,21.82,21.79,21.81,44400.0,14.3682,14.3682,14.3484,14.3616,44400.0
2010-09-15 12:50:00,21.8,21.8,21.74,21.74,74100.0,14.355,14.355,14.3155,14.3155,74100.0
2010-09-15 13:00:00,21.74,21.79,21.74,21.79,44100.0,14.3155,14.3484,14.3155,14.3484,44100.0
2010-09-15 13:10:00,21.8,21.8,21.78,21.8,44600.0,14.355,14.355,14.3418,14.355,44600.0
2010-09-15 13:20:00,21.8,21.82,21.79,21.79,124900.0,14.355,14.3682,14.3484,14.3484,124900.0
2010-09-15 13:30:00,21.79,21.79,21.75,21.75,104900.0,14.3484,14.3484,14.3221,14.3221,104900.0
2010-09-15 13:40:00,21.75,21.78,21.75,21.76,71900.0,14.3221,14.3418,14.3221,14.3286,71900.0
2010-09-15 13:50:00,21.76,21.78,21.75,21.77,115900.0,14.3286,14.3418,14.3221,14.3352,115900.0
2010-09-15 14:00:00,21.77,21.78,21.73,21.73,89700.0,14.3352,14.3418,14.3089,14.3089,89700.0
2010-09-15 14:10:00,21.74,21.74,21.68,21.68,132600.0,14.3155,14.3155,14.276,14.276,132600.0
2010-09-15 14:20:00,21.68,21.69,21.67,21.67,63500.0,14.276,14.2826,14.2694,14.2694,63500.0
2010-09-15 14:30:00,21.67,21.67,21.58,21.61,245700.0,14.2694,14.2694,14.2101,14.2299,245700.0
2010-09-15 14:40:00,21.61,21.65,21.6,21.63,113100.0,14.2299,14.2562,14.2233,14.243,113100.0
2010-09-15 14:50:00,21.63,21.66,21.6,21.61,195800.0,14.243,14.2628,14.2233,14.2299,195800.0
2010-09-15 15:00:00,21.61,21.63,21.59,21.6,167000.0,14.2299,14.243,14.2167,14.2233,167000.0
2010-09-15 15:10:00,21.6,21.64,21.6,21.61,178800.0,14.2233,14.2496,14.2233,14.2299,178800.0
2010-09-15 15:20:00,21.6,21.66,21.59,21.63,230800.0,14.2233,14.2628,14.2167,14.243,230800.0
2010-09-15 15:30:00,21.63,21.66,21.62,21.64,151800.0,14.243,14.2628,14.2365,14.2496,151800.0
2010-09-15 15:40:00,21.64,21.64,21.6,21.62,390800.0,14.2496,14.2496,14.2233,14.2365,390800.0
2010-09-15 15:50:00,21.61,21.64,21.57,21.59,616200.0,14.2299,14.2496,14.2035,14.2167,616200.0
2010-09-16 09:30:00,21.57,21.68,21.52,21.65,244800.0,14.2035,14.276,14.1706,14.2562,244800.0
2010-09-16 09:40:00,21.65,21.65,21.53,21.56,225700.0,14.2562,14.2562,14.1772,14.197,225700.0
2010-09-16 09:50:00,21.56,21.65,21.56,21.65,151100.0,14.197,14.2562,14.197,14.2562,151100.0
2010-09-16 10:00:00,21.64,21.68,21.53,21.66,224400.0,14.2496,14.276,14.1772,14.2628,224400.0
2010-09-16 10:10:00,21.66,21.72,21.65,21.68,209400.0,14.2628,14.3023,14.2562,14.276,209400.0
2010-09-16 10:20:00,21.69,21.74,21.69,21.7,182100.0,14.2826,14.3155,14.2826,14.2891,182100.0
2010-09-16 10:30:00,21.69,21.69,21.63,21.63,160100.0,14.2826,14.2826,14.243,14.243,160100.0
2010-09-16 10:40:00,21.64,21.72,21.63,21.72,106500.0,14.2496,14.3023,14.243,14.3023,106500.0
2010-09-16 10:50:00,21.71,21.74,21.69,21.71,86400.0,14.2957,14.3155,14.2826,14.2957,86400.0
2010-09-16 11:00:00,21.7,21.72,21.67,21.7,257800.0,14.2891,14.3023,14.2694,14.2891,257800.0
2010-09-16 11:10:00,21.7,21.74,21.7,21.74,110100.0,14.2891,14.3155,14.2891,14.3155,110100.0
2010-09-16 11:20:00,21.74,21.74,21.68,21.69,83000.0,14.3155,14.3155,14.276,14.2826,83000.0
2010-09-16 11:30:00,21.7,21.71,21.69,21.71,119500.0,14.2891,14.2957,14.2826,14.2957,119500.0
2010-09-16 11:40:00,21.71,21.71,21.7,21.71,27600.0,14.2957,14.2957,14.2891,14.2957,27600.0
2010-09-16 11:50:00,21.71,21.75,21.71,21.74,71700.0,14.2957,14.3221,14.2957,14.3155,71700.0
2010-09-16 12:00:00,21.74,21.76,21.73,21.74,85600.0,14.3155,14.3286,14.3089,14.3155,85600.0
2010-09-16 12:10:00,21.73,21.74,21.71,21.74,47200.0,14.3089,14.3155,14.2957,14.3155,47200.0
2010-09-16 12:20:00,21.74,21.74,21.7,21.73,76700.0,14.3155,14.3155,14.2891,14.3089,76700.0
2010-09-16 12:30:00,21.74,21.77,21.74,21.77,89500.0,14.3155,14.3352,14.3155,14.3352,89500.0
2010-09-16 12:40:00,21.77,21.79,21.77,21.79,60100.0,14.3352,14.3484,14.3352,14.3484,60100.0
2010-09-16 12:50:00,21.79,21.82,21.77,21.82,99400.0,14.3484,14.3682,14.3352,14.3682,99400.0
2010-09-16 13:00:00,21.82,21.82,21.79,21.81,127100.0,14.3682,14.3682,14.3484,14.3616,127100.0
2010-09-16 13:10:00,21.81,21.81,21.76,21.77,51400.0,14.3616,14.3616,14.3286,14.3352,51400.0
2010-09-16 13:20:00,21.76,21.82,21.76,21.82,154600.0,14.3286,14.3682,14.3286,14.3682,154600.0
2010-09-16 13:30:00,21.82,21.82,21.79,21.8,88500.0,14.3682,14.3682,14.3484,14.355,88500.0
2010-09-16 13:40:00,21.8,21.82,21.8,21.82,69100.0,14.355,14.3682,14.355,14.3682,69100.0
2010-09-16 13:50:00,21.83,21.83,21.8,21.8,100400.0,14.3747,14.3747,14.355,14.355,100400.0
2010-09-16 14:00:00,21.81,21.86,21.81,21.85,105500.0,14.3616,14.3945,14.3616,14.3879,105500.0
2010-09-16 14:10:00,21.86,21.89,21.85,21.85,82000.0,14.3945,14.4143,14.3879,14.3879,82000.0
2010-09-16 14:20:00,21.85,21.9,21.85,21.86,188400.0,14.3879,14.4208,14.3879,14.3945,188400.0
2010-09-16 14:30:00,21.86,21.89,21.85,21.87,218000.0,14.3945,14.4143,14.3879,14.4011,218000.0
2010-09-16 14:40:00,21.87,21.88,21.85,21.85,49500.0,14.4011,14.4077,14.3879,14.3879,49500.0
2010-09-16 14:50:00,21.85,21.88,21.84,21.88,99400.0,14.3879,14.4077,14.3813,14.4077,99400.0
2010-09-16 15:00:00,21.88,21.89,21.85,21.89,59100.0,14.4077,14.4143,14.3879,14.4143,59100.0
2010-09-16 15:10:00,21.89,21.95,21.89,21.94,111100.0,14.4143,14.4538,14.4143,14.4472,111100.0
2010-09-16 15:20:00,21.94,21.95,21.9,21.93,173600.0,14.4472,14.4538,14.4208,14.4406,173600.0
2010-09-16 15:30:00,21.93,21.96,21.92,21.95,351700.0,14.4406,14.4603,14.434,14.4538,351700.0
2010-09-16 15:40:00,21.95,21.95,21.91,21.92,262300.0,14.4538,14.4538,14.4274,14.434,262300.0
2010-09-16 15:50:00,21.92,21.93,21.88,21.93,596500.0,14.434,14.4406,14.4077,14.4406,596500.0
2010-09-17 09:30:00,22.06,22.12,21.95,21.95,362300.0,14.5262,14.5657,14.4538,14.4538,362300.0
2010-09-17 09:40:00,21.95,22.02,21.94,22.02,231900.0,14.4538,14.4999,14.4472,14.4999,231900.0
2010-09-17 09:50:00,22.02,22.02,21.83,21.91,428200.0,14.4999,14.4999,14.3747,14.4274,428200.0
2010-09-17 10:00:00,21.9,21.98,21.85,21.96,374300.0,14.4208,14.4735,14.3879,14.4603,374300.0
2010-09-17 10:10:00,21.95,21.95,21.86,21.89,206200.0,14.4538,14.4538,14.3945,14.4143,206200.0
2010-09-17 10:20:00,21.89,21.93,21.85,21.85,376100.0,14.4143,14.4406,14.3879,14.3879,376100.0
2010-09-17 10:30:00,21.86,21.88,21.81,21.86,184700.0,14.3945,14.4077,14.3616,14.3945,184700.0
2010-09-17 10:40:00,21.86,21.93,21.84,21.91,142700.0,14.3945,14.4406,14.3813,14.4274,142700.0
2010-09-17 10:50:00,21.9,21.94,21.9,21.93,86900.0,14.4208,14.4472,14.4208,14.4406,86900.0
2010-09-17 11:00:00,21.94,22.0,21.94,21.99,105200.0,14.4472,14.4867,14.4472,14.4801,105200.0
2010-09-17 11:10:00,21.99,21.99,21.94,21.94,122200.0,14.4801,14.4801,14.4472,14.4472,122200.0
2010-09-17 11:20:00,21.93,21.94,21.87,21.87,101900.0,14.4406,14.4472,14.4011,14.4011,101900.0
2010-09-17 11:30:00,21.87,21.88,21.84,21.86,97600.0,14.4011,14.4077,14.3813,14.3945,97600.0
2010-09-17 11:40:00,21.86,21.87,21.84,21.84,50300.0,14.3945,14.4011,14.3813,14.3813,50300.0
2010-09-17 11:50:00,21.85,21.89,21.84,21.87,94000.0,14.3879,14.4143,14.3813,14.4011,94000.0
2010-09-17 12:00:00,21.87,21.9,21.87,21.89,61300.0,14.4011,14.4208,14.4011,14.4143,61300.0
2010-09-17 12:10:00,21.89,21.9,21.89,21.9,84900.0,14.4143,14.4208,14.4143,14.4208,84900.0
2010-09-17 12:20:00,21.9,21.94,21.89,21.94,61400.0,14.4208,14.4472,14.4143,14.4472,61400.0
2010-09-17 12:30:00,21.93,21.93,21.91,21.93,92300.0,14.4406,14.4406,14.4274,14.4406,92300.0
2010-09-17 12:40:00,21.92,21.92,21.89,21.91,42900.0,14.434,14.434,14.4143,14.4274,42900.0
2010-09-17 12:50:00,21.91,21.91,21.85,21.89,65400.0,14.4274,14.4274,14.3879,14.4143,65400.0
2010-09-17 13:00:00,21.89,21.89,21.88,21.88,35000.0,14.4143,14.4143,14.4077,14.4077,35000.0
2010-09-17 13:10:00,21.88,21.88,21.86,21.88,63800.0,14.4077,14.4077,14.3945,14.4077,63800.0
2010-09-17 13:20:00,21.88,21.91,21.87,21.87,48700.0,14.4077,14.4274,14.4011,14.4011,48700.0
2010-09-17 13:30:00,21.86,21.89,21.86,21.89,24500.0,14.3945,14.4143,14.3945,14.4143,24500.0
2010-09-17 13:40:00,21.89,21.89,21.86,21.88,25600.0,14.4143,14.4143,14.3945,14.4077,25600.0
2010-09-17 13:50:00,21.88,21.9,21.86,21.87,88800.0,14.4077,14.4208,14.3945,14.4011,88800.0
2010-09-17 14:00:00,21.86,21.86,21.85,21.86,37200.0,14.3945,14.3945,14.3879,14.3945,37200.0
2010-09-17 14:10:00,21.86,21.88,21.86,21.87,45400.0,14.3945,14.4077,14.3945,14.4011,45400.0
2010-09-17 14:20:00,21.87,21.88,21.85,21.86,77400.0,14.4011,14.4077,14.3879,14.3945,77400.0
2010-09-17 14:30:00,21.86,21.89,21.85,21.89,89600.0,14.3945,14.4143,14.3879,14.4143,89600.0
2010-09-17 14:40:00,21.89,21.91,21.86,21.88,65600.0,14.4143,14.4274,14.3945,14.4077,65600.0
2010-09-17 14:50:00,21.88,21.88,21.86,21.86,43400.0,14.4077,14.4077,14.3945,14.3945,43400.0
2010-09-17 15:00:00,21.87,21.87,21.84,21.84,52000.0,14.4011,14.4011,14.3813,14.3813,52000.0
2010-09-17 15:10:00,21.84,21.84,21.8,21.81,89900.0,14.3813,14.3813,14.355,14.3616,89900.0
2010-09-17 15:20:00,21.81,21.82,21.77,21.79,232600.0,14.3616,14.3682,14.3352,14.3484,232600.0
2010-09-17 15:30:00,21.79,21.87,21.78,21.83,225800.0,14.3484,14.4011,14.3418,14.3747,225800.0
2010-09-17 15:40:00,21.83,21.9,21.83,21.85,212000.0,14.3747,14.4208,14.3747,14.3879,212000.0
2010-09-17 15:50:00,21.86,21.92,21.86,21.89,676000.0,14.3945,14.434,14.3945,14.4143,676000.0
2010-09-20 09:30:00,21.98,21.98,21.83,21.88,276100.0,14.4735,14.4735,14.3747,14.4077,276100.0
2010-09-20 09:40:00,21.87,21.87,21.77,21.81,233500.0,14.4011,14.4011,14.3352,14.3616,233500.0
2010-09-20 09:50:00,21.81,21.85,21.81,21.82,167900.0,14.3616,14.3879,14.3616,14.3682,167900.0
2010-09-20 10:00:00,21.81,21.85,21.77,21.79,437600.0,14.3616,14.3879,14.3352,14.3484,437600.0
2010-09-20 10:10:00,21.8,21.82,21.74,21.75,450500.0,14.355,14.3682,14.3155,14.3221,450500.0
2010-09-20 10:20:00,21.75,21.81,21.75,21.77,232900.0,14.3221,14.3616,14.3221,14.3352,232900.0
2010-09-20 10:30:00,21.78,21.8,21.78,21.8,159700.0,14.3418,14.355,14.3418,14.355,159700.0
2010-09-20 10:40:00,21.79,21.8,21.68,21.68,339400.0,14.3484,14.355,14.276,14.276,339400.0
2010-09-20 10:50:00,21.68,21.74,21.68,21.72,181700.0,14.276,14.3155,14.276,14.3023,181700.0
2010-09-20 11:00:00,21.72,21.73,21.71,21.71,84500.0,14.3023,14.3089,14.2957,14.2957,84500.0
2010-09-20 11:10:00,21.71,21.72,21.67,21.68,106300.0,14.2957,14.3023,14.2694,14.276,106300.0
2010-09-20 11:20:00,21.68,21.69,21.64,21.68,149000.0,14.276,14.2826,14.2496,14.276,149000.0
2010-09-20 11:30:00,21.69,21.72,21.69,21.72,98200.0,14.2826,14.3023,14.2826,14.3023,98200.0
2010-09-20 11:40:00,21.71,21.72,21.68,21.68,130300.0,14.2957,14.3023,14.276,14.276,130300.0
2010-09-20 11:50:00,21.68,21.69,21.67,21.69,48000.0,14.276,14.2826,14.2694,14.2826,48000.0
2010-09-20 12:00:00,21.68,21.68,21.66,21.66,95500.0,14.276,14.276,14.2628,14.2628,95500.0
2010-09-20 12:10:00,21.67,21.71,21.67,21.71,89800.0,14.2694,14.2957,14.2694,14.2957,89800.0
2010-09-20 12:20:00,21.71,21.71,21.68,21.68,62600.0,14.2957,14.2957,14.276,14.276,62600.0
2010-09-20 12:30:00,21.67,21.69,21.66,21.69,80700.0,14.2694,14.2826,14.2628,14.2826,80700.0
2010-09-20 12:40:00,21.68,21.71,21.68,21.71,58900.0,14.276,14.2957,14.276,14.2957,58900.0
2010-09-20 12:50:00,21.7,21.72,21.68,21.69,130500.0,14.2891,14.3023,14.276,14.2826,130500.0
2010-09-20 13:00:00,21.69,21.71,21.69,21.7,24400.0,14.2826,14.2957,14.2826,14.2891,24400.0
2010-09-20 13:10:00,21.7,21.7,21.67,21.68,69500.0,14.2891,14.2891,14.2694,14.276,69500.0
2010-09-20 13:20:00,21.68,21.71,21.68,21.71,43100.0,14.276,14.2957,14.276,14.2957,43100.0
2010-09-20 13:30:00,21.7,21.71,21.68,21.71,57500.0,14.2891,14.2957,14.276,14.2957,57500.0
2010-09-20 13:40:00,21.7,21.71,21.69,21.69,57000.0,14.2891,14.2957,14.2826,14.2826,57000.0
2010-09-20 13:50:00,21.7,21.7,21.69,21.69,17100.0,14.2891,14.2891,14.2826,14.2826,17100.0
2010-09-20 14:00:00,21.7,21.7,21.67,21.68,61600.0,14.2891,14.2891,14.2694,14.276,61600.0
2010-09-20 14:10:00,21.69,21.7,21.68,21.7,55500.0,14.2826,14.2891,14.276,14.2891,55500.0
2010-09-20 14:20:00,21.7,21.74,21.68,21.68,287300.0,14.2891,14.3155,14.276,14.276,287300.0
2010-09-20 14:30:00,21.68,21.75,21.68,21.75,132000.0,14.276,14.3221,14.276,14.3221,132000.0
2010-09-20 14:40:00,21.75,21.76,21.7,21.71,68800.0,14.3221,14.3286,14.2891,14.2957,68800.0
2010-09-20 14:50:00,21.71,21.77,21.71,21.74,144500.0,14.2957,14.3352,14.2957,14.3155,144500.0
2010-09-20 15:00:00,21.75,21.76,21.73,21.73,229400.0,14.3221,14.3286,14.3089,14.3089,229400.0
2010-09-20 15:10:00,21.73,21.78,21.73,21.78,246500.0,14.3089,14.3418,14.3089,14.3418,246500.0
2010-09-20 15:20:00,21.78,21.8,21.74,21.74,234900.0,14.3418,14.355,14.3155,14.3155,234900.0
2010-09-20 15:30:00,21.73,21.75,21.73,21.75,182400.0,14.3089,14.3221,14.3089,14.3221,182400.0
2010-09-20 15:40:00,21.74,21.76,21.73,21.76,331000.0,14.3155,14.3286,14.3089,14.3286,331000.0
2010-09-20 15:50:00,21.76,21.79,21.72,21.75,557700.0,14.3286,14.3484,14.3023,14.3221,557700.0
2010-09-21 09:30:00,21.77,21.78,21.52,21.59,476200.0,14.3352,14.3418,14.1706,14.2167,476200.0
2010-09-21 09:40:00,21.59,21.6,21.5,21.5,227600.0,14.2167,14.2233,14.1574,14.1574,227600.0
2010-09-21 09:50:00,21.5,21.54,21.46,21.49,313600.0,14.1574,14.1838,14.1311,14.1509,313600.0
2010-09-21 10:00:00,21.5,21.5,21.44,21.44,288500.0,14.1574,14.1574,14.1179,14.1179,288500.0
2010-09-21 10:10:00,21.44,21.45,21.38,21.43,386800.0,14.1179,14.1245,14.0784,14.1113,386800.0
2010-09-21 10:20:00,21.43,21.48,21.43,21.47,263500.0,14.1113,14.1443,14.1113,14.1377,263500.0
2010-09-21 10:30:00,21.47,21.52,21.47,21.49,208900.0,14.1377,14.1706,14.1377,14.1509,208900.0
2010-09-21 10:40:00,21.5,21.51,21.46,21.5,118700.0,14.1574,14.164,14.1311,14.1574,118700.0
2010-09-21 10:50:00,21.5,21.5,21.44,21.47,230500.0,14.1574,14.1574,14.1179,14.1377,230500.0
2010-09-21 11:00:00,21.47,21.5,21.45,21.5,141300.0,14.1377,14.1574,14.1245,14.1574,141300.0
2010-09-21 11:10:00,21.51,21.54,21.51,21.54,137500.0,14.164,14.1838,14.164,14.1838,137500.0
2010-09-21 11:20:00,21.53,21.54,21.5,21.52,115000.0,14.1772,14.1838,14.1574,14.1706,115000.0
2010-09-21 11:30:00,21.52,21.53,21.5,21.53,65200.0,14.1706,14.1772,14.1574,14.1772,65200.0
2010-09-21 11:40:00,21.53,21.53,21.5,21.52,121100.0,14.1772,14.1772,14.1574,14.1706,121100.0
2010-09-21 11:50:00,21.52,21.55,21.52,21.54,101400.0,14.1706,14.1904,14.1706,14.1838,101400.0
2010-09-21 12:00:00,21.54,21.59,21.52,21.57,400200.0,14.1838,14.2167,14.1706,14.2035,400200.0
2010-09-21 12:10:00,21.57,21.6,21.55,21.58,396700.0,14.2035,14.2233,14.1904,14.2101,396700.0
2010-09-21 12:20:00,21.58,21.6,21.57,21.58,99500.0,14.2101,14.2233,14.2035,14.2101,99500.0
2010-09-21 12:30:00,21.57,21.62,21.57,21.6,313500.0,14.2035,14.2365,14.2035,14.2233,313500.0
2010-09-21 12:40:00,21.6,21.63,21.6,21.6,89400.0,14.2233,14.243,14.2233,14.2233,89400.0
2010-09-21 12:50:00,21.6,21.63,21.6,21.63,57800.0,14.2233,14.243,14.2233,14.243,57800.0
2010-09-21 13:00:00,21.63,21.63,21.58,21.58,136600.0,14.243,14.243,14.2101,14.2101,136600.0
2010-09-21 13:10:00,21.59,21.61,21.58,21.6,80700.0,14.2167,14.2299,14.2101,14.2233,80700.0
2010-09-21 13:20:00,21.6,21.63,21.6,21.62,49300.0,14.2233,14.243,14.2233,14.2365,49300.0
2010-09-21 13:30:00,21.63,21.63,21.6,21.61,72100.0,14.243,14.243,14.2233,14.2299,72100.0
2010-09-21 13:40:00,21.6,21.64,21.59,21.64,183400.0,14.2233,14.2496,14.2167,14.2496,183400.0
2010-09-21 13:50:00,21.63,21.65,21.6,21.6,73400.0,14.243,14.2562,14.2233,14.2233,73400.0
2010-09-21 14:00:00,21.6,21.64,21.6,21.62,115400.0,14.2233,14.2496,14.2233,14.2365,115400.0
2010-09-21 14:10:00,21.61,21.75,21.55,21.74,466400.0,14.2299,14.3221,14.1904,14.3155,466400.0
2010-09-21 14:20:00,21.74,21.75,21.67,21.75,416400.0,14.3155,14.3221,14.2694,14.3221,416400.0
2010-09-21 14:30:00,21.75,21.93,21.73,21.93,643400.0,14.3221,14.4406,14.3089,14.4406,643400.0
2010-09-21 14:40:00,21.93,21.96,21.87,21.89,463700.0,14.4406,14.4603,14.4011,14.4143,463700.0
2010-09-21 14:50:00,21.89,21.89,21.76,21.78,480100.0,14.4143,14.4143,14.3286,14.3418,480100.0
2010-09-21 15:00:00,21.77,21.79,21.73,21.78,231300.0,14.3352,14.3484,14.3089,14.3418,231300.0
2010-09-21 15:10:00,21.77,21.77,21.72,21.74,309700.0,14.3352,14.3352,14.3023,14.3155,309700.0
2010-09-21 15:20:00,21.74,21.75,21.64,21.66,454300.0,14.3155,14.3221,14.2496,14.2628,454300.0
2010-09-21 15:30:00,21.65,21.66,21.52,21.58,681300.0,14.2562,14.2628,14.1706,14.2101,681300.0
2010-09-21 15:40:00,21.58,21.62,21.55,21.58,482000.0,14.2101,14.2365,14.1904,14.2101,482000.0
2010-09-21 15:50:00,21.59,21.66,21.58,21.65,621800.0,14.2167,14.2628,14.2101,14.2562,621800.0
2010-09-22 09:30:00,21.68,21.75,21.56,21.73,357400.0,14.276,14.3221,14.197,14.3089,357400.0
2010-09-22 09:40:00,21.73,21.89,21.73,21.82,432200.0,14.3089,14.4143,14.3089,14.3682,432200.0
2010-09-22 09:50:00,21.82,21.84,21.67,21.68,290500.0,14.3682,14.3813,14.2694,14.276,290500.0
2010-09-22 10:00:00,21.69,21.69,21.59,21.63,170200.0,14.2826,14.2826,14.2167,14.243,170200.0
2010-09-22 10:10:00,21.63,21.72,21.61,21.67,166200.0,14.243,14.3023,14.2299,14.2694,166200.0
2010-09-22 10:20:00,21.66,21.66,21.56,21.57,115300.0,14.2628,14.2628,14.197,14.2035,115300.0
2010-09-22 10:30:00,21.57,21.66,21.56,21.65,191300.0,14.2035,14.2628,14.197,14.2562,191300.0
2010-09-22 10:40:00,21.66,21.68,21.65,21.66,193100.0,14.2628,14.276,14.2562,14.2628,193100.0
2010-09-22 10:50:00,21.65,21.67,21.64,21.64,178300.0,14.2562,14.2694,14.2496,14.2496,178300.0
2010-09-22 11:00:00,21.65,21.66,21.57,21.57,90100.0,14.2562,14.2628,14.2035,14.2035,90100.0
2010-09-22 11:10:00,21.58,21.59,21.55,21.56,172200.0,14.2101,14.2167,14.1904,14.197,172200.0
2010-09-22 11:20:00,21.56,21.56,21.41,21.44,285100.0,14.197,14.197,14.0982,14.1179,285100.0
2010-09-22 11:30:00,21.43,21.45,21.4,21.43,212700.0,14.1113,14.1245,14.0916,14.1113,212700.0
2010-09-22 11:40:00,21.44,21.51,21.44,21.5,157200.0,14.1179,14.164,14.1179,14.1574,157200.0
2010-09-22 11:50:00,21.49,21.55,21.48,21.54,92800.0,14.1509,14.1904,14.1443,14.1838,92800.0
2010-09-22 12:00:00,21.54,21.58,21.53,21.58,89400.0,14.1838,14.2101,14.1772,14.2101,89400.0
2010-09-22 12:10:00,21.57,21.59,21.57,21.59,73400.0,14.2035,14.2167,14.2035,14.2167,73400.0
2010-09-22 12:20:00,21.59,21.59,21.56,21.59,67700.0,14.2167,14.2167,14.197,14.2167,67700.0
2010-09-22 12:30:00,21.59,21.63,21.59,21.6,103200.0,14.2167,14.243,14.2167,14.2233,103200.0
2010-09-22 12:40:00,21.6,21.61,21.58,21.59,118500.0,14.2233,14.2299,14.2101,14.2167,118500.0
2010-09-22 12:50:00,21.59,21.59,21.57,21.57,51000.0,14.2167,14.2167,14.2035,14.2035,51000.0
2010-09-22 13:00:00,21.57,21.58,21.51,21.51,81200.0,14.2035,14.2101,14.164,14.164,81200.0
2010-09-22 13:10:00,21.52,21.56,21.52,21.55,130500.0,14.1706,14.197,14.1706,14.1904,130500.0
2010-09-22 13:20:00,21.56,21.59,21.55,21.58,62200.0,14.197,14.2167,14.1904,14.2101,62200.0
2010-09-22 13:30:00,21.59,21.63,21.58,21.63,123600.0,14.2167,14.243,14.2101,14.243,123600.0
2010-09-22 13:40:00,21.63,21.69,21.63,21.68,102200.0,14.243,14.2826,14.243,14.276,102200.0
2010-09-22 13:50:00,21.67,21.67,21.64,21.64,43100.0,14.2694,14.2694,14.2496,14.2496,43100.0
2010-09-22 14:00:00,21.64,21.65,21.62,21.63,77000.0,14.2496,14.2562,14.2365,14.243,77000.0
2010-09-22 14:10:00,21.64,21.66,21.61,21.61,76900.0,14.2496,14.2628,14.2299,14.2299,76900.0
2010-09-22 14:20:00,21.61,21.66,21.6,21.66,121600.0,14.2299,14.2628,14.2233,14.2628,121600.0
2010-09-22 14:30:00,21.66,21.76,21.66,21.72,240600.0,14.2628,14.3286,14.2628,14.3023,240600.0
2010-09-22 14:40:00,21.71,21.73,21.68,21.7,84800.0,14.2957,14.3089,14.276,14.2891,84800.0
2010-09-22 14:50:00,21.69,21.71,21.68,21.71,32100.0,14.2826,14.2957,14.276,14.2957,32100.0
2010-09-22 15:00:00,21.71,21.71,21.65,21.65,58600.0,14.2957,14.2957,14.2562,14.2562,58600.0
2010-09-22 15:10:00,21.64,21.69,21.63,21.64,136800.0,14.2496,14.2826,14.243,14.2496,136800.0
2010-09-22 15:20:00,21.63,21.69,21.62,21.66,238800.0,14.243,14.2826,14.2365,14.2628,238800.0
2010-09-22 15:30:00,21.66,21.71,21.66,21.69,119800.0,14.2628,14.2957,14.2628,14.2826,119800.0
2010-09-22 15:40:00,21.7,21.7,21.64,21.67,174900.0,14.2891,14.2891,14.2496,14.2694,174900.0
2010-09-22 15:50:00,21.67,21.69,21.63,21.66,922500.0,14.2694,14.2826,14.243,14.2628,922500.0
2010-09-23 09:30:00,21.54,21.57,21.43,21.47,254000.0,14.1838,14.2035,14.1113,14.1377,254000.0
2010-09-23 09:40:00,21.47,21.51,21.46,21.5,121000.0,14.1377,14.164,14.1311,14.1574,121000.0
2010-09-23 09:50:00,21.5,21.53,21.48,21.5,94500.0,14.1574,14.1772,14.1443,14.1574,94500.0
2010-09-23 10:00:00,21.51,21.65,21.5,21.62,171300.0,14.164,14.2562,14.1574,14.2365,171300.0
2010-09-23 10:10:00,21.63,21.64,21.55,21.59,73100.0,14.243,14.2496,14.1904,14.2167,73100.0
2010-09-23 10:20:00,21.59,21.62,21.56,21.61,79500.0,14.2167,14.2365,14.197,14.2299,79500.0
2010-09-23 10:30:00,21.61,21.69,21.6,21.69,148800.0,14.2299,14.2826,14.2233,14.2826,148800.0
2010-09-23 10:40:00,21.69,21.71,21.67,21.67,66300.0,14.2826,14.2957,14.2694,14.2694,66300.0
2010-09-23 10:50:00,21.67,21.68,21.66,21.67,63500.0,14.2694,14.276,14.2628,14.2694,63500.0
2010-09-23 11:00:00,21.67,21.68,21.65,21.65,63000.0,14.2694,14.276,14.2562,14.2562,63000.0
2010-09-23 11:10:00,21.65,21.69,21.65,21.69,55700.0,14.2562,14.2826,14.2562,14.2826,55700.0
2010-09-23 11:20:00,21.69,21.74,21.68,21.74,66300.0,14.2826,14.3155,14.276,14.3155,66300.0
2010-09-23 11:30:00,21.75,21.8,21.75,21.77,137900.0,14.3221,14.355,14.3221,14.3352,137900.0
2010-09-23 11:40:00,21.77,21.77,21.72,21.74,122900.0,14.3352,14.3352,14.3023,14.3155,122900.0
2010-09-23 11:50:00,21.73,21.75,21.71,21.72,89600.0,14.3089,14.3221,14.2957,14.3023,89600.0
2010-09-23 12:00:00,21.71,21.73,21.71,21.72,64800.0,14.2957,14.3089,14.2957,14.3023,64800.0
2010-09-23 12:10:00,21.73,21.77,21.72,21.72,134300.0,14.3089,14.3352,14.3023,14.3023,134300.0
2010-09-23 12:20:00,21.71,21.74,21.71,21.71,41800.0,14.2957,14.3155,14.2957,14.2957,41800.0
2010-09-23 12:30:00,21.72,21.74,21.69,21.69,77100.0,14.3023,14.3155,14.2826,14.2826,77100.0
2010-09-23 12:40:00,21.7,21.7,21.69,21.69,55300.0,14.2891,14.2891,14.2826,14.2826,55300.0
2010-09-23 12:50:00,21.7,21.72,21.68,21.69,95700.0,14.2891,14.3023,14.276,14.2826,95700.0
2010-09-23 13:00:00,21.69,21.69,21.67,21.68,47000.0,14.2826,14.2826,14.2694,14.276,47000.0
2010-09-23 13:10:00,21.69,21.69,21.66,21.66,61400.0,14.2826,14.2826,14.2628,14.2628,61400.0
2010-09-23 13:20:00,21.66,21.7,21.66,21.69,70300.0,14.2628,14.2891,14.2628,14.2826,70300.0
2010-09-23 13:30:00,21.69,21.7,21.67,21.7,58800.0,14.2826,14.2891,14.2694,14.2891,58800.0
2010-09-23 13:40:00,21.7,21.71,21.64,21.64,100700.0,14.2891,14.2957,14.2496,14.2496,100700.0
2010-09-23 13:50:00,21.64,21.64,21.61,21.62,98200.0,14.2496,14.2496,14.2299,14.2365,98200.0
2010-09-23 14:00:00,21.63,21.67,21.6,21.63,175400.0,14.243,14.2694,14.2233,14.243,175400.0
2010-09-23 14:10:00,21.63,21.65,21.62,21.63,37400.0,14.243,14.2562,14.2365,14.243,37400.0
2010-09-23 14:20:00,21.63,21.65,21.63,21.64,48700.0,14.243,14.2562,14.243,14.2496,48700.0
2010-09-23 14:30:00,21.64,21.68,21.64,21.65,200500.0,14.2496,14.276,14.2496,14.2562,200500.0
2010-09-23 14:40:00,21.65,21.65,21.56,21.57,140800.0,14.2562,14.2562,14.197,14.2035,140800.0
2010-09-23 14:50:00,21.57,21.57,21.52,21.52,207300.0,14.2035,14.2035,14.1706,14.1706,207300.0
2010-09-23 15:00:00,21.53,21.55,21.49,21.49,237400.0,14.1772,14.1904,14.1509,14.1509,237400.0
2010-09-23 15:10:00,21.49,21.5,21.45,21.5,312400.0,14.1509,14.1574,14.1245,14.1574,312400.0
2010-09-23 15:20:00,21.5,21.52,21.44,21.44,163900.0,14.1574,14.1706,14.1179,14.1179,163900.0
2010-09-23 15:30:00,21.45,21.49,21.44,21.46,198500.0,14.1245,14.1509,14.1179,14.1311,198500.0
2010-09-23 15:40:00,21.45,21.52,21.44,21.51,262700.0,14.1245,14.1706,14.1179,14.164,262700.0
2010-09-23 15:50:00,21.51,21.52,21.48,21.52,298000.0,14.164,14.1706,14.1443,14.1706,298000.0
2010-09-24 09:30:00,21.83,21.88,21.76,21.87,195800.0,14.3747,14.4077,14.3286,14.4011,195800.0
2010-09-24 09:40:00,21.88,21.94,21.86,21.87,147800.0,14.4077,14.4472,14.3945,14.4011,147800.0
2010-09-24 09:50:00,21.86,21.94,21.86,21.91,157600.0,14.3945,14.4472,14.3945,14.4274,157600.0
2010-09-24 10:00:00,21.91,22.0,21.89,21.98,300800.0,14.4274,14.4867,14.4143,14.4735,300800.0
2010-09-24 10:10:00,21.99,22.0,21.95,21.98,325500.0,14.4801,14.4867,14.4538,14.4735,325500.0
2010-09-24 10:20:00,21.98,22.04,21.98,22.02,283500.0,14.4735,14.513,14.4735,14.4999,283500.0
2010-09-24 10:30:00,22.02,22.03,21.97,22.0,215400.0,14.4999,14.5064,14.4669,14.4867,215400.0
2010-09-24 10:40:00,22.01,22.04,22.0,22.03,224400.0,14.4933,14.513,14.4867,14.5064,224400.0
2010-09-24 10:50:00,22.03,22.12,22.03,22.11,358100.0,14.5064,14.5657,14.5064,14.5591,358100.0
2010-09-24 11:00:00,22.12,22.17,22.12,22.15,278500.0,14.5657,14.5986,14.5657,14.5855,278500.0
2010-09-24 11:10:00,22.15,22.16,22.11,22.15,175700.0,14.5855,14.592,14.5591,14.5855,175700.0
2010-09-24 11:20:00,22.15,22.16,22.11,22.15,194700.0,14.5855,14.592,14.5591,14.5855,194700.0
2010-09-24 11:30:00,22.14,22.16,22.11,22.16,58300.0,14.5789,14.592,14.5591,14.592,58300.0
2010-09-24 11:40:00,22.15,22.15,22.11,22.13,121800.0,14.5855,14.5855,14.5591,14.5723,121800.0
2010-09-24 11:50:00,22.14,22.21,22.13,22.2,219700.0,14.5789,14.625,14.5723,14.6184,219700.0
2010-09-24 12:00:00,22.2,22.22,22.16,22.19,199500.0,14.6184,14.6316,14.592,14.6118,199500.0
2010-09-24 12:10:00,22.19,22.23,22.19,22.21,150400.0,14.6118,14.6381,14.6118,14.625,150400.0
2010-09-24 12:20:00,22.21,22.23,22.21,22.23,93400.0,14.625,14.6381,14.625,14.6381,93400.0
2010-09-24 12:30:00,22.23,22.23,22.18,22.2,202100.0,14.6381,14.6381,14.6052,14.6184,202100.0
2010-09-24 12:40:00,22.2,22.24,22.19,22.23,251000.0,14.6184,14.6447,14.6118,14.6381,251000.0
2010-09-24 12:50:00,22.23,22.24,22.2,22.21,115200.0,14.6381,14.6447,14.6184,14.625,115200.0
2010-09-24 13:00:00,22.21,22.25,22.21,22.23,223100.0,14.625,14.6513,14.625,14.6381,223100.0
2010-09-24 13:10:00,22.23,22.25,22.21,22.24,175700.0,14.6381,14.6513,14.625,14.6447,175700.0
2010-09-24 13:20:00,22.24,22.25,22.2,22.25,192500.0,14.6447,14.6513,14.6184,14.6513,192500.0
2010-09-24 13:30:00,22.24,22.25,22.21,22.22,278500.0,14.6447,14.6513,14.625,14.6316,278500.0
2010-09-24 13:40:00,22.22,22.22,22.16,22.17,268300.0,14.6316,14.6316,14.592,14.5986,268300.0
2010-09-24 13:50:00,22.16,22.16,22.11,22.12,142600.0,14.592,14.592,14.5591,14.5657,142600.0
2010-09-24 14:00:00,22.13,22.14,22.11,22.14,87600.0,14.5723,14.5789,14.5591,14.5789,87600.0
2010-09-24 14:10:00,22.13,22.14,22.1,22.12,145600.0,14.5723,14.5789,14.5525,14.5657,145600.0
2010-09-24 14:20:00,22.12,22.16,22.11,22.15,125400.0,14.5657,14.592,14.5591,14.5855,125400.0
2010-09-24 14:30:00,22.15,22.19,22.13,22.17,159000.0,14.5855,14.6118,14.5723,14.5986,159000.0
2010-09-24 14:40:00,22.17,22.18,22.15,22.15,127900.0,14.5986,14.6052,14.5855,14.5855,127900.0
2010-09-24 14:50:00,22.16,22.16,22.14,22.15,175300.0,14.592,14.592,14.5789,14.5855,175300.0
2010-09-24 15:00:00,22.14,22.15,22.13,22.13,162100.0,14.5789,14.5855,14.5723,14.5723,162100.0
2010-09-24 15:10:00,22.14,22.16,22.13,22.16,146700.0,14.5789,14.592,14.5723,14.592,146700.0
2010-09-24 15:20:00,22.15,22.17,22.13,22.13,91700.0,14.5855,14.5986,14.5723,14.5723,91700.0
2010-09-24 15:30:00,22.13,22.16,22.11,22.15,222200.0,14.5723,14.592,14.5591,14.5855,222200.0
2010-09-24 15:40:00,22.16,22.18,22.13,22.15,457300.0,14.592,14.6052,14.5723,14.5855,457300.0
2010-09-24 15:50:00,22.15,22.15,22.07,22.1,487400.0,14.5855,14.5855,14.5328,14.5525,487400.0
2010-09-27 09:30:00,22.05,22.12,22.01,22.04,236300.0,14.5196,14.5657,14.4933,14.513,236300.0
2010-09-27 09:40:00,22.04,22.09,21.97,21.97,290600.0,14.513,14.5459,14.4669,14.4669,290600.0
2010-09-27 09:50:00,21.97,22.05,21.96,21.97,168800.0,14.4669,14.5196,14.4603,14.4669,168800.0
2010-09-27 10:00:00,21.97,22.03,21.97,22.01,148900.0,14.4669,14.5064,14.4669,14.4933,148900.0
2010-09-27 10:10:00,22.01,22.02,21.94,21.95,288600.0,14.4933,14.4999,14.4472,14.4538,288600.0
2010-09-27 10:20:00,21.94,21.98,21.93,21.98,127700.0,14.4472,14.4735,14.4406,14.4735,127700.0
2010-09-27 10:30:00,21.97,21.97,21.89,21.92,250700.0,14.4669,14.4669,14.4143,14.434,250700.0
2010-09-27 10:40:00,21.92,21.98,21.92,21.95,88000.0,14.434,14.4735,14.434,14.4538,88000.0
2010-09-27 10:50:00,21.94,21.99,21.92,21.97,182500.0,14.4472,14.4801,14.434,14.4669,182500.0
2010-09-27 11:00:00,21.97,21.97,21.91,21.92,161200.0,14.4669,14.4669,14.4274,14.434,161200.0
2010-09-27 11:10:00,21.91,21.92,21.88,21.9,169500.0,14.4274,14.434,14.4077,14.4208,169500.0
2010-09-27 11:20:00,21.89,21.92,21.86,21.91,158200.0,14.4143,14.434,14.3945,14.4274,158200.0
2010-09-27 11:30:00,21.92,21.99,21.92,21.96,229000.0,14.434,14.4801,14.434,14.4603,229000.0
2010-09-27 11:40:00,21.97,22.04,21.96,22.03,239700.0,14.4669,14.513,14.4603,14.5064,239700.0
2010-09-27 11:50:00,22.03,22.06,22.03,22.06,94300.0,14.5064,14.5262,14.5064,14.5262,94300.0
2010-09-27 12:00:00,22.06,22.12,22.06,22.08,104100.0,14.5262,14.5657,14.5262,14.5394,104100.0
2010-09-27 12:10:00,22.08,22.15,22.07,22.14,132600.0,14.5394,14.5855,14.5328,14.5789,132600.0
2010-09-27 12:20:00,22.14,22.14,22.11,22.14,261700.0,14.5789,14.5789,14.5591,14.5789,261700.0
2010-09-27 12:30:00,22.13,22.13,22.09,22.11,145700.0,14.5723,14.5723,14.5459,14.5591,145700.0
2010-09-27 12:40:00,22.12,22.14,22.11,22.14,56100.0,14.5657,14.5789,14.5591,14.5789,56100.0
2010-09-27 12:50:00,22.13,22.15,22.13,22.13,51600.0,14.5723,14.5855,14.5723,14.5723,51600.0
2010-09-27 13:00:00,22.12,22.14,22.09,22.11,78900.0,14.5657,14.5789,14.5459,14.5591,78900.0
2010-09-27 13:10:00,22.11,22.11,22.1,22.11,37600.0,14.5591,14.5591,14.5525,14.5591,37600.0
2010-09-27 13:20:00,22.1,22.13,22.1,22.11,66100.0,14.5525,14.5723,14.5525,14.5591,66100.0
2010-09-27 13:30:00,22.11,22.13,22.1,22.11,87000.0,14.5591,14.5723,14.5525,14.5591,87000.0
2010-09-27 13:40:00,22.12,22.2,22.12,22.19,203400.0,14.5657,14.6184,14.5657,14.6118,203400.0
2010-09-27 13:50:00,22.2,22.23,22.2,22.22,124700.0,14.6184,14.6381,14.6184,14.6316,124700.0
2010-09-27 14:00:00,22.21,22.22,22.19,22.21,47200.0,14.625,14.6316,14.6118,14.625,47200.0
2010-09-27 14:10:00,22.21,22.25,22.2,22.24,251100.0,14.625,14.6513,14.6184,14.6447,251100.0
2010-09-27 14:20:00,22.23,22.24,22.23,22.24,48100.0,14.6381,14.6447,14.6381,14.6447,48100.0
2010-09-27 14:30:00,22.25,22.27,22.24,22.25,126500.0,14.6513,14.6645,14.6447,14.6513,126500.0
2010-09-27 14:40:00,22.26,22.31,22.26,22.27,161400.0,14.6579,14.6908,14.6579,14.6645,161400.0
2010-09-27 14:50:00,22.27,22.28,22.18,22.19,172900.0,14.6645,14.6711,14.6052,14.6118,172900.0
2010-09-27 15:00:00,22.18,22.21,22.17,22.21,99700.0,14.6052,14.625,14.5986,14.625,99700.0
2010-09-27 15:10:00,22.21,22.21,22.2,22.2,183000.0,14.625,14.625,14.6184,14.6184,183000.0
2010-09-27 15:20:00,22.2,22.21,22.2,22.2,37300.0,14.6184,14.625,14.6184,14.6184,37300.0
2010-09-27 15:30:00,22.2,22.22,22.15,22.15,251400.0,14.6184,14.6316,14.5855,14.5855,251400.0
2010-09-27 15:40:00,22.16,22.17,22.11,22.12,273400.0,14.592,14.5986,14.5591,14.5657,273400.0
2010-09-27 15:50:00,22.12,22.14,22.03,22.1,797000.0,14.5657,14.5789,14.5064,14.5525,797000.0
2010-09-28 09:30:00,21.99,22.11,21.78,21.78,323200.0,14.4801,14.5591,14.3418,14.3418,323200.0
2010-09-28 09:40:00,21.77,21.78,21.71,21.73,295000.0,14.3352,14.3418,14.2957,14.3089,295000.0
2010-09-28 09:50:00,21.72,21.73,21.56,21.56,610200.0,14.3023,14.3089,14.197,14.197,610200.0
2010-09-28 10:00:00,21.56,21.56,21.46,21.49,469500.0,14.197,14.197,14.1311,14.1509,469500.0
2010-09-28 10:10:00,21.5,21.63,21.5,21.63,186100.0,14.1574,14.243,14.1574,14.243,186100.0
2010-09-28 10:20:00,21.62,21.75,21.61,21.72,183100.0,14.2365,14.3221,14.2299,14.3023,183100.0
2010-09-28 10:30:00,21.72,21.77,21.7,21.71,190700.0,14.3023,14.3352,14.2891,14.2957,190700.0
2010-09-28 10:40:00,21.71,21.74,21.71,21.72,140600.0,14.2957,14.3155,14.2957,14.3023,140600.0
2010-09-28 10:50:00,21.72,21.79,21.72,21.78,133800.0,14.3023,14.3484,14.3023,14.3418,133800.0
2010-09-28 11:00:00,21.78,21.79,21.68,21.71,425000.0,14.3418,14.3484,14.276,14.2957,425000.0
2010-09-28 11:10:00,21.71,21.77,21.71,21.76,166500.0,14.2957,14.3352,14.2957,14.3286,166500.0
2010-09-28 11:20:00,21.76,21.87,21.76,21.82,206400.0,14.3286,14.4011,14.3286,14.3682,206400.0
2010-09-28 11:30:00,21.83,21.85,21.8,21.8,199600.0,14.3747,14.3879,14.355,14.355,199600.0
2010-09-28 11:40:00,21.79,21.83,21.78,21.8,120300.0,14.3484,14.3747,14.3418,14.355,120300.0
2010-09-28 11:50:00,21.8,21.81,21.76,21.81,139800.0,14.355,14.3616,14.3286,14.3616,139800.0
2010-09-28 12:00:00,21.81,21.81,21.74,21.76,175300.0,14.3616,14.3616,14.3155,14.3286,175300.0
2010-09-28 12:10:00,21.76,21.82,21.76,21.82,68700.0,14.3286,14.3682,14.3286,14.3682,68700.0
2010-09-28 12:20:00,21.82,21.85,21.78,21.83,208700.0,14.3682,14.3879,14.3418,14.3747,208700.0
2010-09-28 12:30:00,21.83,21.86,21.81,21.84,117000.0,14.3747,14.3945,14.3616,14.3813,117000.0
2010-09-28 12:40:00,21.84,21.86,21.83,21.85,48800.0,14.3813,14.3945,14.3747,14.3879,48800.0
2010-09-28 12:50:00,21.85,21.87,21.84,21.87,18200.0,14.3879,14.4011,14.3813,14.4011,18200.0
2010-09-28 13:00:00,21.86,21.89,21.82,21.83,69600.0,14.3945,14.4143,14.3682,14.3747,69600.0
2010-09-28 13:10:00,21.83,21.86,21.83,21.85,99200.0,14.3747,14.3945,14.3747,14.3879,99200.0
2010-09-28 13:20:00,21.86,21.88,21.84,21.86,58600.0,14.3945,14.4077,14.3813,14.3945,58600.0
2010-09-28 13:30:00,21.87,21.9,21.87,21.89,76500.0,14.4011,14.4208,14.4011,14.4143,76500.0
2010-09-28 13:40:00,21.89,21.9,21.87,21.89,81700.0,14.4143,14.4208,14.4011,14.4143,81700.0
2010-09-28 13:50:00,21.9,21.94,21.9,21.94,121400.0,14.4208,14.4472,14.4208,14.4472,121400.0
2010-09-28 14:00:00,21.94,21.94,21.9,21.93,85800.0,14.4472,14.4472,14.4208,14.4406,85800.0
2010-09-28 14:10:00,21.93,21.95,21.91,21.94,146000.0,14.4406,14.4538,14.4274,14.4472,146000.0
2010-09-28 14:20:00,21.94,21.95,21.92,21.94,184900.0,14.4472,14.4538,14.434,14.4472,184900.0
2010-09-28 14:30:00,21.94,21.95,21.89,21.92,221600.0,14.4472,14.4538,14.4143,14.434,221600.0
2010-09-28 14:40:00,21.92,21.94,21.86,21.87,211300.0,14.434,14.4472,14.3945,14.4011,211300.0
2010-09-28 14:50:00,21.88,21.9,21.86,21.88,124900.0,14.4077,14.4208,14.3945,14.4077,124900.0
2010-09-28 15:00:00,21.89,21.91,21.86,21.91,137100.0,14.4143,14.4274,14.3945,14.4274,137100.0
2010-09-28 15:10:00,21.91,21.91,21.88,21.89,263500.0,14.4274,14.4274,14.4077,14.4143,263500.0
2010-09-28 15:20:00,21.89,21.89,21.83,21.83,96900.0,14.4143,14.4143,14.3747,14.3747,96900.0
2010-09-28 15:30:00,21.84,21.9,21.83,21.89,485100.0,14.3813,14.4208,14.3747,14.4143,485100.0
2010-09-28 15:40:00,21.9,21.96,21.89,21.91,427500.0,14.4208,14.4603,14.4143,14.4274,427500.0
2010-09-28 15:50:00,21.91,21.95,21.87,21.88,783900.0,14.4274,14.4538,14.4011,14.4077,783900.0
2010-09-29 09:30:00,21.65,21.77,21.56,21.69,410600.0,14.2562,14.3352,14.197,14.2826,410600.0
2010-09-29 09:40:00,21.69,21.74,21.61,21.66,359300.0,14.2826,14.3155,14.2299,14.2628,359300.0
2010-09-29 09:50:00,21.67,21.7,21.6,21.7,273500.0,14.2694,14.2891,14.2233,14.2891,273500.0
2010-09-29 10:00:00,21.7,21.78,21.7,21.74,316500.0,14.2891,14.3418,14.2891,14.3155,316500.0
2010-09-29 10:10:00,21.74,21.74,21.63,21.67,337600.0,14.3155,14.3155,14.243,14.2694,337600.0
2010-09-29 10:20:00,21.66,21.7,21.61,21.7,178300.0,14.2628,14.2891,14.2299,14.2891,178300.0
2010-09-29 10:30:00,21.7,21.73,21.69,21.69,89700.0,14.2891,14.3089,14.2826,14.2826,89700.0
2010-09-29 10:40:00,21.7,21.73,21.62,21.65,222200.0,14.2891,14.3089,14.2365,14.2562,222200.0
2010-09-29 10:50:00,21.64,21.65,21.61,21.63,115700.0,14.2496,14.2562,14.2299,14.243,115700.0
2010-09-29 11:00:00,21.63,21.68,21.63,21.68,96300.0,14.243,14.276,14.243,14.276,96300.0
2010-09-29 11:10:00,21.68,21.69,21.65,21.65,74900.0,14.276,14.2826,14.2562,14.2562,74900.0
2010-09-29 11:20:00,21.66,21.71,21.66,21.71,106700.0,14.2628,14.2957,14.2628,14.2957,106700.0
2010-09-29 11:30:00,21.72,21.75,21.72,21.74,95500.0,14.3023,14.3221,14.3023,14.3155,95500.0
2010-09-29 11:40:00,21.74,21.76,21.73,21.73,161000.0,14.3155,14.3286,14.3089,14.3089,161000.0
2010-09-29 11:50:00,21.73,21.74,21.72,21.73,112500.0,14.3089,14.3155,14.3023,14.3089,112500.0
2010-09-29 12:00:00,21.73,21.76,21.72,21.76,91300.0,14.3089,14.3286,14.3023,14.3286,91300.0
2010-09-29 12:10:00,21.76,21.82,21.76,21.81,119300.0,14.3286,14.3682,14.3286,14.3616,119300.0
2010-09-29 12:20:00,21.81,21.82,21.8,21.82,54300.0,14.3616,14.3682,14.355,14.3682,54300.0
2010-09-29 12:30:00,21.81,21.84,21.8,21.84,128900.0,14.3616,14.3813,14.355,14.3813,128900.0
2010-09-29 12:40:00,21.84,21.85,21.83,21.85,50300.0,14.3813,14.3879,14.3747,14.3879,50300.0
2010-09-29 12:50:00,21.85,21.87,21.83,21.83,72500.0,14.3879,14.4011,14.3747,14.3747,72500.0
2010-09-29 13:00:00,21.83,21.83,21.79,21.79,50800.0,14.3747,14.3747,14.3484,14.3484,50800.0
2010-09-29 13:10:00,21.78,21.78,21.76,21.76,63600.0,14.3418,14.3418,14.3286,14.3286,63600.0
2010-09-29 13:20:00,21.76,21.76,21.73,21.73,29400.0,14.3286,14.3286,14.3089,14.3089,29400.0
2010-09-29 13:30:00,21.72,21.81,21.72,21.76,208200.0,14.3023,14.3616,14.3023,14.3286,208200.0
2010-09-29 13:40:00,21.76,21.83,21.76,21.83,194700.0,14.3286,14.3747,14.3286,14.3747,194700.0
2010-09-29 13:50:00,21.83,21.89,21.82,21.89,141000.0,14.3747,14.4143,14.3682,14.4143,141000.0
2010-09-29 14:00:00,21.89,21.9,21.87,21.87,36700.0,14.4143,14.4208,14.4011,14.4011,36700.0
2010-09-29 14:10:00,21.87,21.9,21.87,21.87,72600.0,14.4011,14.4208,14.4011,14.4011,72600.0
2010-09-29 14:20:00,21.86,21.86,21.81,21.83,94900.0,14.3945,14.3945,14.3616,14.3747,94900.0
2010-09-29 14:30:00,21.84,21.86,21.84,21.85,19900.0,14.3813,14.3945,14.3813,14.3879,19900.0
2010-09-29 14:40:00,21.86,21.91,21.86,21.87,108800.0,14.3945,14.4274,14.3945,14.4011,108800.0
2010-09-29 14:50:00,21.87,21.89,21.85,21.86,72200.0,14.4011,14.4143,14.3879,14.3945,72200.0
2010-09-29 15:00:00,21.86,21.86,21.77,21.78,147400.0,14.3945,14.3945,14.3352,14.3418,147400.0
2010-09-29 15:10:00,21.78,21.78,21.71,21.75,207600.0,14.3418,14.3418,14.2957,14.3221,207600.0
2010-09-29 15:20:00,21.75,21.81,21.75,21.79,138500.0,14.3221,14.3616,14.3221,14.3484,138500.0
2010-09-29 15:30:00,21.79,21.81,21.74,21.79,183000.0,14.3484,14.3616,14.3155,14.3484,183000.0
2010-09-29 15:40:00,21.8,21.82,21.76,21.82,188600.0,14.355,14.3682,14.3286,14.3682,188600.0
2010-09-29 15:50:00,21.83,21.87,21.83,21.86,199900.0,14.3747,14.4011,14.3747,14.3945,199900.0
2010-09-30 09:30:00,22.05,22.18,22.01,22.06,263700.0,14.5196,14.6052,14.4933,14.5262,263700.0
2010-09-30 09:40:00,22.07,22.27,22.03,22.21,431700.0,14.5328,14.6645,14.5064,14.625,431700.0
2010-09-30 09:50:00,22.21,22.27,22.12,22.21,405600.0,14.625,14.6645,14.5657,14.625,405600.0
2010-09-30 10:00:00,22.21,22.22,22.14,22.17,311700.0,14.625,14.6316,14.5789,14.5986,311700.0
2010-09-30 10:10:00,22.16,22.16,22.1,22.13,277400.0,14.592,14.592,14.5525,14.5723,277400.0
2010-09-30 10:20:00,22.13,22.14,22.05,22.07,327000.0,14.5723,14.5789,14.5196,14.5328,327000.0
2010-09-30 10:30:00,22.08,22.16,22.08,22.14,213700.0,14.5394,14.592,14.5394,14.5789,213700.0
2010-09-30 10:40:00,22.15,22.19,22.1,22.11,203600.0,14.5855,14.6118,14.5525,14.5591,203600.0
2010-09-30 10:50:00,22.11,22.12,22.0,22.0,131600.0,14.5591,14.5657,14.4867,14.4867,131600.0
2010-09-30 11:00:00,21.99,22.01,21.94,21.97,268200.0,14.4801,14.4933,14.4472,14.4669,268200.0
2010-09-30 11:10:00,21.96,21.96,21.91,21.94,143600.0,14.4603,14.4603,14.4274,14.4472,143600.0
2010-09-30 11:20:00,21.94,21.95,21.81,21.82,214200.0,14.4472,14.4538,14.3616,14.3682,214200.0
2010-09-30 11:30:00,21.81,21.84,21.77,21.8,257600.0,14.3616,14.3813,14.3352,14.355,257600.0
2010-09-30 11:40:00,21.8,21.83,21.78,21.83,349100.0,14.355,14.3747,14.3418,14.3747,349100.0
2010-09-30 11:50:00,21.82,21.83,21.77,21.78,182300.0,14.3682,14.3747,14.3352,14.3418,182300.0
2010-09-30 12:00:00,21.78,21.79,21.68,21.7,249500.0,14.3418,14.3484,14.276,14.2891,249500.0
2010-09-30 12:10:00,21.71,21.77,21.71,21.77,133600.0,14.2957,14.3352,14.2957,14.3352,133600.0
2010-09-30 12:20:00,21.77,21.79,21.74,21.78,111500.0,14.3352,14.3484,14.3155,14.3418,111500.0
2010-09-30 12:30:00,21.78,21.84,21.78,21.84,70300.0,14.3418,14.3813,14.3418,14.3813,70300.0
2010-09-30 12:40:00,21.84,21.91,21.84,21.88,71400.0,14.3813,14.4274,14.3813,14.4077,71400.0
2010-09-30 12:50:00,21.89,21.92,21.89,21.92,132400.0,14.4143,14.434,14.4143,14.434,132400.0
2010-09-30 13:00:00,21.92,21.92,21.9,21.92,37900.0,14.434,14.434,14.4208,14.434,37900.0
2010-09-30 13:10:00,21.92,22.01,21.92,22.0,247800.0,14.434,14.4933,14.434,14.4867,247800.0
2010-09-30 13:20:00,22.01,22.08,22.0,22.08,228700.0,14.4933,14.5394,14.4867,14.5394,228700.0
2010-09-30 13:30:00,22.08,22.08,22.01,22.01,114500.0,14.5394,14.5394,14.4933,14.4933,114500.0
2010-09-30 13:40:00,22.0,22.02,21.98,21.98,96800.0,14.4867,14.4999,14.4735,14.4735,96800.0
2010-09-30 13:50:00,21.98,22.01,21.98,22.01,94200.0,14.4735,14.4933,14.4735,14.4933,94200.0
2010-09-30 14:00:00,22.01,22.02,21.98,21.98,49100.0,14.4933,14.4999,14.4735,14.4735,49100.0
2010-09-30 14:10:00,21.98,21.98,21.94,21.95,164900.0,14.4735,14.4735,14.4472,14.4538,164900.0
2010-09-30 14:20:00,21.94,22.02,21.94,22.02,101400.0,14.4472,14.4999,14.4472,14.4999,101400.0
2010-09-30 14:30:00,22.02,22.08,22.01,22.05,178000.0,14.4999,14.5394,14.4933,14.5196,178000.0
2010-09-30 14:40:00,22.05,22.13,22.05,22.12,182800.0,14.5196,14.5723,14.5196,14.5657,182800.0
2010-09-30 14:50:00,22.11,22.14,22.08,22.08,182300.0,14.5591,14.5789,14.5394,14.5394,182300.0
2010-09-30 15:00:00,22.09,22.1,22.05,22.06,67500.0,14.5459,14.5525,14.5196,14.5262,67500.0
2010-09-30 15:10:00,22.05,22.05,22.0,22.01,263200.0,14.5196,14.5196,14.4867,14.4933,263200.0
2010-09-30 15:20:00,22.0,22.04,21.98,22.04,95500.0,14.4867,14.513,14.4735,14.513,95500.0
2010-09-30 15:30:00,22.05,22.05,21.96,21.96,212900.0,14.5196,14.5196,14.4603,14.4603,212900.0
2010-09-30 15:40:00,21.96,22.01,21.92,21.98,266000.0,14.4603,14.4933,14.434,14.4735,266000.0
2010-09-30 15:50:00,21.98,22.0,21.9,21.9,380900.0,14.4735,14.4867,14.4208,14.4208,380900.0
2010-10-01 09:30:00,22.12,22.21,22.09,22.11,267500.0,14.5657,14.625,14.5459,14.5591,267500.0
2010-10-01 09:40:00,22.12,22.14,22.06,22.11,305500.0,14.5657,14.5789,14.5262,14.5591,305500.0
2010-10-01 09:50:00,22.11,22.16,22.07,22.13,180200.0,14.5591,14.592,14.5328,14.5723,180200.0
2010-10-01 10:00:00,22.13,22.14,21.98,22.01,269700.0,14.5723,14.5789,14.4735,14.4933,269700.0
2010-10-01 10:10:00,22.02,22.15,22.02,22.1,263600.0,14.4999,14.5855,14.4999,14.5525,263600.0
2010-10-01 10:20:00,22.09,22.09,21.91,21.95,214800.0,14.5459,14.5459,14.4274,14.4538,214800.0
2010-10-01 10:30:00,21.94,21.94,21.84,21.88,241800.0,14.4472,14.4472,14.3813,14.4077,241800.0
2010-10-01 10:40:00,21.88,21.97,21.87,21.96,166200.0,14.4077,14.4669,14.4011,14.4603,166200.0
2010-10-01 10:50:00,21.95,21.95,21.85,21.85,153900.0,14.4538,14.4538,14.3879,14.3879,153900.0
2010-10-01 11:00:00,21.85,21.92,21.84,21.91,99400.0,14.3879,14.434,14.3813,14.4274,99400.0
2010-10-01 11:10:00,21.9,21.9,21.84,21.87,129900.0,14.4208,14.4208,14.3813,14.4011,129900.0
2010-10-01 11:20:00,21.87,21.88,21.81,21.83,89700.0,14.4011,14.4077,14.3616,14.3747,89700.0
2010-10-01 11:30:00,21.83,21.89,21.78,21.87,170600.0,14.3747,14.4143,14.3418,14.4011,170600.0
2010-10-01 11:40:00,21.88,21.96,21.88,21.94,185800.0,14.4077,14.4603,14.4077,14.4472,185800.0
2010-10-01 11:50:00,21.94,21.95,21.91,21.92,87400.0,14.4472,14.4538,14.4274,14.434,87400.0
2010-10-01 12:00:00,21.93,21.94,21.9,21.94,114600.0,14.4406,14.4472,14.4208,14.4472,114600.0
2010-10-01 12:10:00,21.93,21.93,21.89,21.9,110500.0,14.4406,14.4406,14.4143,14.4208,110500.0
2010-10-01 12:20:00,21.89,21.91,21.88,21.91,49000.0,14.4143,14.4274,14.4077,14.4274,49000.0
2010-10-01 12:30:00,21.91,21.91,21.87,21.87,71000.0,14.4274,14.4274,14.4011,14.4011,71000.0
2010-10-01 12:40:00,21.86,21.89,21.85,21.87,61700.0,14.3945,14.4143,14.3879,14.4011,61700.0
2010-10-01 12:50:00,21.88,21.92,21.88,21.92,35600.0,14.4077,14.434,14.4077,14.434,35600.0
2010-10-01 13:00:00,21.92,21.95,21.91,21.94,27900.0,14.434,14.4538,14.4274,14.4472,27900.0
2010-10-01 13:10:00,21.94,21.98,21.93,21.93,96400.0,14.4472,14.4735,14.4406,14.4406,96400.0
2010-10-01 13:20:00,21.92,21.92,21.89,21.91,71400.0,14.434,14.434,14.4143,14.4274,71400.0
2010-10-01 13:30:00,21.91,21.91,21.87,21.87,92400.0,14.4274,14.4274,14.4011,14.4011,92400.0
2010-10-01 13:40:00,21.86,21.87,21.83,21.85,54300.0,14.3945,14.4011,14.3747,14.3879,54300.0
2010-10-01 13:50:00,21.85,21.89,21.85,21.86,65900.0,14.3879,14.4143,14.3879,14.3945,65900.0
2010-10-01 14:00:00,21.86,21.91,21.86,21.9,104800.0,14.3945,14.4274,14.3945,14.4208,104800.0
2010-10-01 14:10:00,21.91,21.95,21.91,21.93,82700.0,14.4274,14.4538,14.4274,14.4406,82700.0
2010-10-01 14:20:00,21.94,21.96,21.9,21.91,78600.0,14.4472,14.4603,14.4208,14.4274,78600.0
2010-10-01 14:30:00,21.92,21.95,21.9,21.93,110800.0,14.434,14.4538,14.4208,14.4406,110800.0
2010-10-01 14:40:00,21.92,21.94,21.9,21.91,101400.0,14.434,14.4472,14.4208,14.4274,101400.0
2010-10-01 14:50:00,21.91,21.93,21.91,21.92,41000.0,14.4274,14.4406,14.4274,14.434,41000.0
2010-10-01 15:00:00,21.92,21.96,21.92,21.96,191300.0,14.434,14.4603,14.434,14.4603,191300.0
2010-10-01 15:10:00,21.96,21.96,21.92,21.94,125400.0,14.4603,14.4603,14.434,14.4472,125400.0
2010-10-01 15:20:00,21.94,21.95,21.9,21.91,102500.0,14.4472,14.4538,14.4208,14.4274,102500.0
2010-10-01 15:30:00,21.9,21.95,21.9,21.95,144100.0,14.4208,14.4538,14.4208,14.4538,144100.0
2010-10-01 15:40:00,21.95,21.96,21.89,21.9,338800.0,14.4538,14.4603,14.4143,14.4208,338800.0
2010-10-01 15:50:00,21.9,21.91,21.87,21.91,311400.0,14.4208,14.4274,14.4011,14.4274,311400.0
2010-10-04 09:30:00,21.81,21.94,21.8,21.94,193300.0,14.3616,14.4472,14.355,14.4472,193300.0
2010-10-04 09:40:00,21.93,21.99,21.86,21.95,126800.0,14.4406,14.4801,14.3945,14.4538,126800.0
2010-10-04 09:50:00,21.95,21.97,21.84,21.88,172300.0,14.4538,14.4669,14.3813,14.4077,172300.0
2010-10-04 10:00:00,21.88,21.91,21.8,21.87,131300.0,14.4077,14.4274,14.355,14.4011,131300.0
2010-10-04 10:10:00,21.86,21.93,21.85,21.91,78200.0,14.3945,14.4406,14.3879,14.4274,78200.0
2010-10-04 10:20:00,21.91,21.95,21.9,21.93,87200.0,14.4274,14.4538,14.4208,14.4406,87200.0
2010-10-04 10:30:00,21.94,21.95,21.89,21.89,53700.0,14.4472,14.4538,14.4143,14.4143,53700.0
2010-10-04 10:40:00,21.88,21.88,21.84,21.84,64900.0,14.4077,14.4077,14.3813,14.3813,64900.0
2010-10-04 10:50:00,21.85,21.86,21.83,21.84,82100.0,14.3879,14.3945,14.3747,14.3813,82100.0
2010-10-04 11:00:00,21.85,21.85,21.8,21.82,57400.0,14.3879,14.3879,14.355,14.3682,57400.0
2010-10-04 11:10:00,21.83,21.84,21.76,21.76,82800.0,14.3747,14.3813,14.3286,14.3286,82800.0
2010-10-04 11:20:00,21.76,21.76,21.66,21.67,162900.0,14.3286,14.3286,14.2628,14.2694,162900.0
2010-10-04 11:30:00,21.67,21.7,21.64,21.69,79400.0,14.2694,14.2891,14.2496,14.2826,79400.0
2010-10-04 11:40:00,21.69,21.7,21.66,21.66,54400.0,14.2826,14.2891,14.2628,14.2628,54400.0
2010-10-04 11:50:00,21.66,21.67,21.58,21.58,112800.0,14.2628,14.2694,14.2101,14.2101,112800.0
2010-10-04 12:00:00,21.58,21.58,21.5,21.52,261100.0,14.2101,14.2101,14.1574,14.1706,261100.0
2010-10-04 12:10:00,21.53,21.59,21.53,21.59,146100.0,14.1772,14.2167,14.1772,14.2167,146100.0
2010-10-04 12:20:00,21.58,21.61,21.58,21.59,58100.0,14.2101,14.2299,14.2101,14.2167,58100.0
2010-10-04 12:30:00,21.59,21.61,21.57,21.59,69100.0,14.2167,14.2299,14.2035,14.2167,69100.0
2010-10-04 12:40:00,21.6,21.6,21.56,21.6,98100.0,14.2233,14.2233,14.197,14.2233,98100.0
2010-10-04 12:50:00,21.6,21.61,21.59,21.6,38100.0,14.2233,14.2299,14.2167,14.2233,38100.0
2010-10-04 13:00:00,21.61,21.65,21.6,21.64,128900.0,14.2299,14.2562,14.2233,14.2496,128900.0
2010-10-04 13:10:00,21.64,21.67,21.63,21.66,74900.0,14.2496,14.2694,14.243,14.2628,74900.0
2010-10-04 13:20:00,21.65,21.67,21.65,21.65,60800.0,14.2562,14.2694,14.2562,14.2562,60800.0
2010-10-04 13:30:00,21.65,21.65,21.6,21.61,59500.0,14.2562,14.2562,14.2233,14.2299,59500.0
2010-10-04 13:40:00,21.61,21.65,21.61,21.62,74100.0,14.2299,14.2562,14.2299,14.2365,74100.0
2010-10-04 13:50:00,21.62,21.65,21.6,21.65,64500.0,14.2365,14.2562,14.2233,14.2562,64500.0
2010-10-04 14:00:00,21.66,21.66,21.61,21.63,52500.0,14.2628,14.2628,14.2299,14.243,52500.0
2010-10-04 14:10:00,21.63,21.65,21.6,21.62,73500.0,14.243,14.2562,14.2233,14.2365,73500.0
2010-10-04 14:20:00,21.62,21.63,21.6,21.63,62100.0,14.2365,14.243,14.2233,14.243,62100.0
2010-10-04 14:30:00,21.62,21.68,21.61,21.68,114900.0,14.2365,14.276,14.2299,14.276,114900.0
2010-10-04 14:40:00,21.68,21.72,21.68,21.69,91100.0,14.276,14.3023,14.276,14.2826,91100.0
2010-10-04 14:50:00,21.7,21.71,21.69,21.69,40300.0,14.2891,14.2957,14.2826,14.2826,40300.0
2010-10-04 15:00:00,21.69,21.75,21.69,21.73,118600.0,14.2826,14.3221,14.2826,14.3089,118600.0
2010-10-04 15:10:00,21.73,21.74,21.69,21.72,219000.0,14.3089,14.3155,14.2826,14.3023,219000.0
2010-10-04 15:20:00,21.71,21.76,21.7,21.71,117400.0,14.2957,14.3286,14.2891,14.2957,117400.0
2010-10-04 15:30:00,21.72,21.74,21.71,21.72,135100.0,14.3023,14.3155,14.2957,14.3023,135100.0
2010-10-04 15:40:00,21.72,21.74,21.71,21.71,104500.0,14.3023,14.3155,14.2957,14.2957,104500.0
2010-10-04 15:50:00,21.72,21.76,21.72,21.75,172300.0,14.3023,14.3286,14.3023,14.3221,172300.0
2010-10-05 09:30:00,22.03,22.03,21.89,21.9,356000.0,14.5064,14.5064,14.4143,14.4208,356000.0
2010-10-05 09:40:00,21.89,21.92,21.84,21.85,434100.0,14.4143,14.434,14.3813,14.3879,434100.0
2010-10-05 09:50:00,21.85,21.95,21.82,21.93,224400.0,14.3879,14.4538,14.3682,14.4406,224400.0
2010-10-05 10:00:00,21.94,21.95,21.84,21.85,738200.0,14.4472,14.4538,14.3813,14.3879,738200.0
2010-10-05 10:10:00,21.85,21.88,21.82,21.86,319300.0,14.3879,14.4077,14.3682,14.3945,319300.0
2010-10-05 10:20:00,21.86,21.86,21.78,21.83,399800.0,14.3945,14.3945,14.3418,14.3747,399800.0
2010-10-05 10:30:00,21.84,21.94,21.84,21.93,262000.0,14.3813,14.4472,14.3813,14.4406,262000.0
2010-10-05 10:40:00,21.92,21.94,21.92,21.93,154700.0,14.434,14.4472,14.434,14.4406,154700.0
2010-10-05 10:50:00,21.92,21.94,21.88,21.88,165500.0,14.434,14.4472,14.4077,14.4077,165500.0
2010-10-05 11:00:00,21.88,21.89,21.85,21.87,166900.0,14.4077,14.4143,14.3879,14.4011,166900.0
2010-10-05 11:10:00,21.87,21.9,21.86,21.9,190300.0,14.4011,14.4208,14.3945,14.4208,190300.0
2010-10-05 11:20:00,21.89,21.9,21.86,21.87,145600.0,14.4143,14.4208,14.3945,14.4011,145600.0
2010-10-05 11:30:00,21.87,21.95,21.87,21.95,144400.0,14.4011,14.4538,14.4011,14.4538,144400.0
2010-10-05 11:40:00,21.96,22.0,21.94,21.95,136400.0,14.4603,14.4867,14.4472,14.4538,136400.0
2010-10-05 11:50:00,21.96,21.98,21.95,21.95,213600.0,14.4603,14.4735,14.4538,14.4538,213600.0
2010-10-05 12:00:00,21.95,21.95,21.92,21.92,141600.0,14.4538,14.4538,14.434,14.434,141600.0
2010-10-05 12:10:00,21.93,21.98,21.93,21.97,152900.0,14.4406,14.4735,14.4406,14.4669,152900.0
2010-10-05 12:20:00,21.96,21.99,21.95,21.99,61400.0,14.4603,14.4801,14.4538,14.4801,61400.0
2010-10-05 12:30:00,21.98,22.0,21.97,21.99,96600.0,14.4735,14.4867,14.4669,14.4801,96600.0
2010-10-05 12:40:00,22.0,22.01,21.98,22.01,108200.0,14.4867,14.4933,14.4735,14.4933,108200.0
2010-10-05 12:50:00,22.02,22.03,21.97,22.01,98300.0,14.4999,14.5064,14.4669,14.4933,98300.0
2010-10-05 13:00:00,22.01,22.04,22.0,22.04,109200.0,14.4933,14.513,14.4867,14.513,109200.0
2010-10-05 13:10:00,22.05,22.08,22.01,22.01,88500.0,14.5196,14.5394,14.4933,14.4933,88500.0
2010-10-05 13:20:00,22.0,22.0,21.93,21.95,155900.0,14.4867,14.4867,14.4406,14.4538,155900.0
2010-10-05 13:30:00,21.95,21.99,21.94,21.98,55500.0,14.4538,14.4801,14.4472,14.4735,55500.0
2010-10-05 13:40:00,21.99,21.99,21.94,21.94,54100.0,14.4801,14.4801,14.4472,14.4472,54100.0
2010-10-05 13:50:00,21.94,21.99,21.92,21.97,170100.0,14.4472,14.4801,14.434,14.4669,170100.0
2010-10-05 14:00:00,21.97,22.0,21.91,21.93,130700.0,14.4669,14.4867,14.4274,14.4406,130700.0
2010-10-05 14:10:00,21.93,21.93,21.9,21.92,81500.0,14.4406,14.4406,14.4208,14.434,81500.0
2010-10-05 14:20:00,21.92,21.97,21.91,21.97,80700.0,14.434,14.4669,14.4274,14.4669,80700.0
2010-10-05 14:30:00,21.97,22.0,21.97,22.0,198700.0,14.4669,14.4867,14.4669,14.4867,198700.0
2010-10-05 14:40:00,22.0,22.03,21.99,22.01,221200.0,14.4867,14.5064,14.4801,14.4933,221200.0
2010-10-05 14:50:00,22.01,22.07,22.01,22.07,222300.0,14.4933,14.5328,14.4933,14.5328,222300.0
2010-10-05 15:00:00,22.07,22.08,22.03,22.03,137400.0,14.5328,14.5394,14.5064,14.5064,137400.0
2010-10-05 15:10:00,22.03,22.11,22.03,22.09,159700.0,14.5064,14.5591,14.5064,14.5459,159700.0
2010-10-05 15:20:00,22.1,22.11,22.08,22.08,206900.0,14.5525,14.5591,14.5394,14.5394,206900.0
2010-10-05 15:30:00,22.08,22.09,22.05,22.05,173200.0,14.5394,14.5459,14.5196,14.5196,173200.0
2010-10-05 15:40:00,22.05,22.05,22.02,22.02,380300.0,14.5196,14.5196,14.4999,14.4999,380300.0
2010-10-05 15:50:00,22.02,22.05,21.98,22.03,537800.0,14.4999,14.5196,14.4735,14.5064,537800.0
2010-10-06 09:30:00,22.03,22.2,22.02,22.16,211600.0,14.5064,14.6184,14.4999,14.592,211600.0
2010-10-06 09:40:00,22.17,22.2,22.08,22.14,407300.0,14.5986,14.6184,14.5394,14.5789,407300.0
2010-10-06 09:50:00,22.14,22.17,22.12,22.17,227800.0,14.5789,14.5986,14.5657,14.5986,227800.0
2010-10-06 10:00:00,22.17,22.26,22.17,22.23,226100.0,14.5986,14.6579,14.5986,14.6381,226100.0
2010-10-06 10:10:00,22.23,22.28,22.21,22.21,346800.0,14.6381,14.6711,14.625,14.625,346800.0
2010-10-06 10:20:00,22.21,22.21,22.09,22.17,254700.0,14.625,14.625,14.5459,14.5986,254700.0
2010-10-06 10:30:00,22.17,22.19,22.15,22.15,180700.0,14.5986,14.6118,14.5855,14.5855,180700.0
2010-10-06 10:40:00,22.15,22.26,22.15,22.26,275500.0,14.5855,14.6579,14.5855,14.6579,275500.0
2010-10-06 10:50:00,22.26,22.26,22.16,22.18,173300.0,14.6579,14.6579,14.592,14.6052,173300.0
2010-10-06 11:00:00,22.18,22.19,22.12,22.16,159600.0,14.6052,14.6118,14.5657,14.592,159600.0
2010-10-06 11:10:00,22.17,22.2,22.16,22.17,157100.0,14.5986,14.6184,14.592,14.5986,157100.0
2010-10-06 11:20:00,22.17,22.3,22.16,22.3,293800.0,14.5986,14.6842,14.592,14.6842,293800.0
2010-10-06 11:30:00,22.29,22.39,22.29,22.39,310700.0,14.6776,14.7435,14.6776,14.7435,310700.0
2010-10-06 11:40:00,22.38,22.4,22.31,22.31,166100.0,14.7369,14.7501,14.6908,14.6908,166100.0
2010-10-06 11:50:00,22.32,22.37,22.32,22.33,99500.0,14.6974,14.7303,14.6974,14.704,99500.0
2010-10-06 12:00:00,22.33,22.36,22.33,22.36,76900.0,14.704,14.7237,14.704,14.7237,76900.0
2010-10-06 12:10:00,22.35,22.35,22.29,22.29,62100.0,14.7172,14.7172,14.6776,14.6776,62100.0
2010-10-06 12:20:00,22.29,22.3,22.18,22.19,273300.0,14.6776,14.6842,14.6052,14.6118,273300.0
2010-10-06 12:30:00,22.19,22.21,22.16,22.2,139300.0,14.6118,14.625,14.592,14.6184,139300.0
2010-10-06 12:40:00,22.21,22.28,22.21,22.26,177200.0,14.625,14.6711,14.625,14.6579,177200.0
2010-10-06 12:50:00,22.26,22.28,22.24,22.24,68400.0,14.6579,14.6711,14.6447,14.6447,68400.0
2010-10-06 13:00:00,22.24,22.24,22.2,22.21,169900.0,14.6447,14.6447,14.6184,14.625,169900.0
2010-10-06 13:10:00,22.2,22.22,22.18,22.18,205100.0,14.6184,14.6316,14.6052,14.6052,205100.0
2010-10-06 13:20:00,22.18,22.2,22.16,22.2,175300.0,14.6052,14.6184,14.592,14.6184,175300.0
2010-10-06 13:30:00,22.21,22.24,22.19,22.24,201100.0,14.625,14.6447,14.6118,14.6447,201100.0
2010-10-06 13:40:00,22.23,22.23,22.2,22.21,107300.0,14.6381,14.6381,14.6184,14.625,107300.0
2010-10-06 13:50:00,22.22,22.26,22.18,22.26,119700.0,14.6316,14.6579,14.6052,14.6579,119700.0
2010-10-06 14:00:00,22.26,22.26,22.21,22.21,129800.0,14.6579,14.6579,14.625,14.625,129800.0
2010-10-06 14:10:00,22.21,22.22,22.17,22.22,103600.0,14.625,14.6316,14.5986,14.6316,103600.0
2010-10-06 14:20:00,22.23,22.25,22.21,22.25,90200.0,14.6381,14.6513,14.625,14.6513,90200.0
2010-10-06 14:30:00,22.25,22.3,22.23,22.3,135000.0,14.6513,14.6842,14.6381,14.6842,135000.0
2010-10-06 14:40:00,22.3,22.3,22.25,22.28,129900.0,14.6842,14.6842,14.6513,14.6711,129900.0
2010-10-06 14:50:00,22.28,22.31,22.26,22.29,94700.0,14.6711,14.6908,14.6579,14.6776,94700.0
2010-10-06 15:00:00,22.29,22.3,22.26,22.27,122000.0,14.6776,14.6842,14.6579,14.6645,122000.0
2010-10-06 15:10:00,22.26,22.28,22.24,22.25,124100.0,14.6579,14.6711,14.6447,14.6513,124100.0
2010-10-06 15:20:00,22.24,22.27,22.23,22.27,125200.0,14.6447,14.6645,14.6381,14.6645,125200.0
2010-10-06 15:30:00,22.26,22.26,22.23,22.26,319800.0,14.6579,14.6579,14.6381,14.6579,319800.0
2010-10-06 15:40:00,22.26,22.3,22.25,22.28,197000.0,14.6579,14.6842,14.6513,14.6711,197000.0
2010-10-06 15:50:00,22.28,22.3,22.25,22.3,467700.0,14.6711,14.6842,14.6513,14.6842,467700.0
2010-10-07 09:30:00,22.47,22.5,22.33,22.34,271300.0,14.7962,14.8159,14.704,14.7106,271300.0
2010-10-07 09:40:00,22.34,22.38,22.3,22.31,299600.0,14.7106,14.7369,14.6842,14.6908,299600.0
2010-10-07 09:50:00,22.3,22.35,22.25,22.26,212900.0,14.6842,14.7172,14.6513,14.6579,212900.0
2010-10-07 10:00:00,22.26,22.33,22.22,22.32,185700.0,14.6579,14.704,14.6316,14.6974,185700.0
2010-10-07 10:10:00,22.32,22.38,22.31,22.38,145500.0,14.6974,14.7369,14.6908,14.7369,145500.0
2010-10-07 10:20:00,22.39,22.48,22.39,22.48,238500.0,14.7435,14.8028,14.7435,14.8028,238500.0
2010-10-07 10:30:00,22.48,22.49,22.42,22.42,187600.0,14.8028,14.8093,14.7632,14.7632,187600.0
2010-10-07 10:40:00,22.42,22.42,22.37,22.41,160100.0,14.7632,14.7632,14.7303,14.7567,160100.0
2010-10-07 10:50:00,22.42,22.44,22.38,22.39,61300.0,14.7632,14.7764,14.7369,14.7435,61300.0
2010-10-07 11:00:00,22.38,22.38,22.32,22.34,53900.0,14.7369,14.7369,14.6974,14.7106,53900.0
2010-10-07 11:10:00,22.33,22.36,22.32,22.32,97400.0,14.704,14.7237,14.6974,14.6974,97400.0
2010-10-07 11:20:00,22.32,22.33,22.29,22.3,63000.0,14.6974,14.704,14.6776,14.6842,63000.0
2010-10-07 11:30:00,22.3,22.37,22.3,22.33,63300.0,14.6842,14.7303,14.6842,14.704,63300.0
2010-10-07 11:40:00,22.33,22.34,22.27,22.27,75300.0,14.704,14.7106,14.6645,14.6645,75300.0
2010-10-07 11:50:00,22.26,22.29,22.26,22.28,42600.0,14.6579,14.6776,14.6579,14.6711,42600.0
2010-10-07 12:00:00,22.28,22.28,22.25,22.28,37100.0,14.6711,14.6711,14.6513,14.6711,37100.0
2010-10-07 12:10:00,22.29,22.29,22.21,22.21,87900.0,14.6776,14.6776,14.625,14.625,87900.0
2010-10-07 12:20:00,22.21,22.22,22.18,22.18,112500.0,14.625,14.6316,14.6052,14.6052,112500.0
2010-10-07 12:30:00,22.18,22.18,22.12,22.17,139700.0,14.6052,14.6052,14.5657,14.5986,139700.0
2010-10-07 12:40:00,22.17,22.19,22.15,22.16,139400.0,14.5986,14.6118,14.5855,14.592,139400.0
2010-10-07 12:50:00,22.16,22.19,22.16,22.19,20500.0,14.592,14.6118,14.592,14.6118,20500.0
2010-10-07 13:00:00,22.18,22.25,22.17,22.25,53900.0,14.6052,14.6513,14.5986,14.6513,53900.0
2010-10-07 13:10:00,22.25,22.26,22.24,22.25,106000.0,14.6513,14.6579,14.6447,14.6513,106000.0
2010-10-07 13:20:00,22.24,22.27,22.23,22.23,65000.0,14.6447,14.6645,14.6381,14.6381,65000.0
2010-10-07 13:30:00,22.24,22.24,22.18,22.2,67300.0,14.6447,14.6447,14.6052,14.6184,67300.0
2010-10-07 13:40:00,22.21,22.24,22.2,22.22,48300.0,14.625,14.6447,14.6184,14.6316,48300.0
2010-10-07 13:50:00,22.22,22.29,22.2,22.27,75500.0,14.6316,14.6776,14.6184,14.6645,75500.0
2010-10-07 14:00:00,22.27,22.3,22.21,22.27,223900.0,14.6645,14.6842,14.625,14.6645,223900.0
2010-10-07 14:10:00,22.26,22.34,22.26,22.32,161500.0,14.6579,14.7106,14.6579,14.6974,161500.0
2010-10-07 14:20:00,22.33,22.36,22.33,22.33,114200.0,14.704,14.7237,14.704,14.704,114200.0
2010-10-07 14:30:00,22.34,22.36,22.31,22.34,82500.0,14.7106,14.7237,14.6908,14.7106,82500.0
2010-10-07 14:40:00,22.34,22.35,22.31,22.32,79100.0,14.7106,14.7172,14.6908,14.6974,79100.0
2010-10-07 14:50:00,22.31,22.35,22.3,22.35,147300.0,14.6908,14.7172,14.6842,14.7172,147300.0
2010-10-07 15:00:00,22.35,22.37,22.32,22.36,92200.0,14.7172,14.7303,14.6974,14.7237,92200.0
2010-10-07 15:10:00,22.35,22.38,22.35,22.35,70600.0,14.7172,14.7369,14.7172,14.7172,70600.0
2010-10-07 15:20:00,22.36,22.38,22.33,22.35,62300.0,14.7237,14.7369,14.704,14.7172,62300.0
2010-10-07 15:30:00,22.35,22.38,22.32,22.38,143400.0,14.7172,14.7369,14.6974,14.7369,143400.0
2010-10-07 15:40:00,22.38,22.41,22.36,22.38,310000.0,14.7369,14.7567,14.7237,14.7369,310000.0
2010-10-07 15:50:00,22.38,22.39,22.33,22.39,815900.0,14.7369,14.7435,14.704,14.7435,815900.0
2010-10-08 09:30:00,22.35,22.36,22.25,22.29,171700.0,14.7172,14.7237,14.6513,14.6776,171700.0
2010-10-08 09:40:00,22.29,22.36,22.23,22.25,335900.0,14.6776,14.7237,14.6381,14.6513,335900.0
2010-10-08 09:50:00,22.25,22.31,22.25,22.26,171500.0,14.6513,14.6908,14.6513,14.6579,171500.0
2010-10-08 10:00:00,22.26,22.28,22.21,22.21,122400.0,14.6579,14.6711,14.625,14.625,122400.0
2010-10-08 10:10:00,22.2,22.23,22.2,22.2,196200.0,14.6184,14.6381,14.6184,14.6184,196200.0
2010-10-08 10:20:00,22.2,22.2,22.09,22.11,105200.0,14.6184,14.6184,14.5459,14.5591,105200.0
2010-10-08 10:30:00,22.1,22.16,22.1,22.14,125900.0,14.5525,14.592,14.5525,14.5789,125900.0
2010-10-08 10:40:00,22.15,22.19,22.13,22.14,91300.0,14.5855,14.6118,14.5723,14.5789,91300.0
2010-10-08 10:50:00,22.14,22.24,22.14,22.23,67400.0,14.5789,14.6447,14.5789,14.6381,67400.0
2010-10-08 11:00:00,22.23,22.26,22.23,22.25,101300.0,14.6381,14.6579,14.6381,14.6513,101300.0
2010-10-08 11:10:00,22.24,22.32,22.24,22.31,70200.0,14.6447,14.6974,14.6447,14.6908,70200.0
2010-10-08 11:20:00,22.31,22.34,22.31,22.34,87400.0,14.6908,14.7106,14.6908,14.7106,87400.0
2010-10-08 11:30:00,22.34,22.4,22.33,22.33,164300.0,14.7106,14.7501,14.704,14.704,164300.0
2010-10-08 11:40:00,22.34,22.37,22.34,22.35,47600.0,14.7106,14.7303,14.7106,14.7172,47600.0
2010-10-08 11:50:00,22.35,22.36,22.34,22.35,42900.0,14.7172,14.7237,14.7106,14.7172,42900.0
2010-10-08 12:00:00,22.36,22.37,22.32,22.36,95900.0,14.7237,14.7303,14.6974,14.7237,95900.0
2010-10-08 12:10:00,22.36,22.38,22.36,22.38,60900.0,14.7237,14.7369,14.7237,14.7369,60900.0
2010-10-08 12:20:00,22.38,22.38,22.37,22.37,22400.0,14.7369,14.7369,14.7303,14.7303,22400.0
2010-10-08 12:30:00,22.37,22.43,22.37,22.43,46100.0,14.7303,14.7698,14.7303,14.7698,46100.0
2010-10-08 12:40:00,22.43,22.5,22.43,22.47,157100.0,14.7698,14.8159,14.7698,14.7962,157100.0
2010-10-08 12:50:00,22.47,22.48,22.46,22.48,67000.0,14.7962,14.8028,14.7896,14.8028,67000.0
2010-10-08 13:00:00,22.48,22.48,22.45,22.45,97800.0,14.8028,14.8028,14.783,14.783,97800.0
2010-10-08 13:10:00,22.45,22.48,22.44,22.46,125500.0,14.783,14.8028,14.7764,14.7896,125500.0
2010-10-08 13:20:00,22.47,22.47,22.44,22.46,49100.0,14.7962,14.7962,14.7764,14.7896,49100.0
2010-10-08 13:30:00,22.46,22.46,22.43,22.43,39600.0,14.7896,14.7896,14.7698,14.7698,39600.0
2010-10-08 13:40:00,22.42,22.42,22.36,22.37,46300.0,14.7632,14.7632,14.7237,14.7303,46300.0
2010-10-08 13:50:00,22.37,22.4,22.36,22.38,63900.0,14.7303,14.7501,14.7237,14.7369,63900.0
2010-10-08 14:00:00,22.38,22.4,22.36,22.37,103500.0,14.7369,14.7501,14.7237,14.7303,103500.0
2010-10-08 14:10:00,22.37,22.39,22.36,22.39,39300.0,14.7303,14.7435,14.7237,14.7435,39300.0
2010-10-08 14:20:00,22.39,22.44,22.39,22.43,71600.0,14.7435,14.7764,14.7435,14.7698,71600.0
2010-10-08 14:30:00,22.44,22.45,22.42,22.44,59200.0,14.7764,14.783,14.7632,14.7764,59200.0
2010-10-08 14:40:00,22.44,22.48,22.43,22.45,125700.0,14.7764,14.8028,14.7698,14.783,125700.0
2010-10-08 14:50:00,22.44,22.45,22.43,22.44,59400.0,14.7764,14.783,14.7698,14.7764,59400.0
2010-10-08 15:00:00,22.43,22.49,22.43,22.49,49600.0,14.7698,14.8093,14.7698,14.8093,49600.0
2010-10-08 15:10:00,22.49,22.49,22.47,22.47,92300.0,14.8093,14.8093,14.7962,14.7962,92300.0
2010-10-08 15:20:00,22.47,22.48,22.44,22.45,81000.0,14.7962,14.8028,14.7764,14.783,81000.0
2010-10-08 15:30:00,22.46,22.5,22.46,22.49,65600.0,14.7896,14.8159,14.7896,14.8093,65600.0
2010-10-08 15:40:00,22.5,22.52,22.48,22.5,176200.0,14.8159,14.8291,14.8028,14.8159,176200.0
2010-10-08 15:50:00,22.5,22.51,22.47,22.47,263900.0,14.8159,14.8225,14.7962,14.7962,263900.0
2010-10-11 09:30:00,22.49,22.53,22.46,22.52,126300.0,14.8093,14.8357,14.7896,14.8291,126300.0
2010-10-11 09:40:00,22.53,22.58,22.48,22.48,121000.0,14.8357,14.8686,14.8028,14.8028,121000.0
2010-10-11 09:50:00,22.48,22.52,22.46,22.48,110100.0,14.8028,14.8291,14.7896,14.8028,110100.0
2010-10-11 10:00:00,22.49,22.58,22.49,22.58,78300.0,14.8093,14.8686,14.8093,14.8686,78300.0
2010-10-11 10:10:00,22.58,22.58,22.54,22.56,80700.0,14.8686,14.8686,14.8423,14.8554,80700.0
2010-10-11 10:20:00,22.57,22.63,22.57,22.62,81300.0,14.862,14.9015,14.862,14.8949,81300.0
2010-10-11 10:30:00,22.63,22.64,22.59,22.62,121000.0,14.9015,14.9081,14.8752,14.8949,121000.0
2010-10-11 10:40:00,22.61,22.64,22.56,22.59,87200.0,14.8884,14.9081,14.8554,14.8752,87200.0
2010-10-11 10:50:00,22.58,22.61,22.58,22.58,53000.0,14.8686,14.8884,14.8686,14.8686,53000.0
2010-10-11 11:00:00,22.58,22.62,22.58,22.61,167900.0,14.8686,14.8949,14.8686,14.8884,167900.0
2010-10-11 11:10:00,22.61,22.65,22.59,22.59,95400.0,14.8884,14.9147,14.8752,14.8752,95400.0
2010-10-11 11:20:00,22.59,22.62,22.59,22.6,66600.0,14.8752,14.8949,14.8752,14.8818,66600.0
2010-10-11 11:30:00,22.6,22.64,22.59,22.62,71400.0,14.8818,14.9081,14.8752,14.8949,71400.0
2010-10-11 11:40:00,22.63,22.63,22.6,22.61,37400.0,14.9015,14.9015,14.8818,14.8884,37400.0
2010-10-11 11:50:00,22.61,22.61,22.58,22.58,53800.0,14.8884,14.8884,14.8686,14.8686,53800.0
2010-10-11 12:00:00,22.59,22.6,22.57,22.58,66700.0,14.8752,14.8818,14.862,14.8686,66700.0
2010-10-11 12:10:00,22.58,22.61,22.58,22.58,60900.0,14.8686,14.8884,14.8686,14.8686,60900.0
2010-10-11 12:20:00,22.6,22.61,22.58,22.59,40000.0,14.8818,14.8884,14.8686,14.8752,40000.0
2010-10-11 12:30:00,22.59,22.63,22.58,22.61,106900.0,14.8752,14.9015,14.8686,14.8884,106900.0
2010-10-11 12:40:00,22.6,22.61,22.57,22.57,74800.0,14.8818,14.8884,14.862,14.862,74800.0
2010-10-11 12:50:00,22.57,22.57,22.55,22.56,60000.0,14.862,14.862,14.8489,14.8554,60000.0
2010-10-11 13:00:00,22.56,22.56,22.53,22.56,46800.0,14.8554,14.8554,14.8357,14.8554,46800.0
2010-10-11 13:10:00,22.56,22.57,22.56,22.56,25700.0,14.8554,14.862,14.8554,14.8554,25700.0
2010-10-11 13:20:00,22.57,22.57,22.54,22.54,45000.0,14.862,14.862,14.8423,14.8423,45000.0
2010-10-11 13:30:00,22.55,22.55,22.52,22.55,39400.0,14.8489,14.8489,14.8291,14.8489,39400.0
2010-10-11 13:40:00,22.55,22.56,22.51,22.54,34600.0,14.8489,14.8554,14.8225,14.8423,34600.0
2010-10-11 13:50:00,22.54,22.55,22.52,22.55,33700.0,14.8423,14.8489,14.8291,14.8489,33700.0
2010-10-11 14:00:00,22.55,22.55,22.52,22.55,68300.0,14.8489,14.8489,14.8291,14.8489,68300.0
2010-10-11 14:10:00,22.54,22.54,22.47,22.48,85600.0,14.8423,14.8423,14.7962,14.8028,85600.0
2010-10-11 14:20:00,22.48,22.5,22.48,22.5,15800.0,14.8028,14.8159,14.8028,14.8159,15800.0
2010-10-11 14:30:00,22.51,22.52,22.5,22.51,13800.0,14.8225,14.8291,14.8159,14.8225,13800.0
2010-10-11 14:40:00,22.52,22.52,22.51,22.52,13600.0,14.8291,14.8291,14.8225,14.8291,13600.0
2010-10-11 14:50:00,22.51,22.52,22.51,22.52,26500.0,14.8225,14.8291,14.8225,14.8291,26500.0
2010-10-11 15:00:00,22.52,22.55,22.52,22.54,54200.0,14.8291,14.8489,14.8291,14.8423,54200.0
2010-10-11 15:10:00,22.54,22.54,22.48,22.5,52300.0,14.8423,14.8423,14.8028,14.8159,52300.0
2010-10-11 15:20:00,22.49,22.49,22.44,22.45,97100.0,14.8093,14.8093,14.7764,14.783,97100.0
2010-10-11 15:30:00,22.45,22.46,22.39,22.4,64700.0,14.783,14.7896,14.7435,14.7501,64700.0
2010-10-11 15:40:00,22.39,22.46,22.39,22.46,163400.0,14.7435,14.7896,14.7435,14.7896,163400.0
2010-10-11 15:50:00,22.45,22.47,22.43,22.47,103000.0,14.783,14.7962,14.7698,14.7962,103000.0
2010-10-12 09:30:00,22.38,22.49,22.37,22.37,167300.0,14.7369,14.8093,14.7303,14.7303,167300.0
2010-10-12 09:40:00,22.36,22.38,22.33,22.33,169900.0,14.7237,14.7369,14.704,14.704,169900.0
2010-10-12 09:50:00,22.33,22.36,22.27,22.34,237300.0,14.704,14.7237,14.6645,14.7106,237300.0
2010-10-12 10:00:00,22.33,22.39,22.31,22.36,175700.0,14.704,14.7435,14.6908,14.7237,175700.0
2010-10-12 10:10:00,22.36,22.44,22.34,22.42,166600.0,14.7237,14.7764,14.7106,14.7632,166600.0
2010-10-12 10:20:00,22.42,22.44,22.39,22.4,92900.0,14.7632,14.7764,14.7435,14.7501,92900.0
2010-10-12 10:30:00,22.41,22.44,22.39,22.42,53000.0,14.7567,14.7764,14.7435,14.7632,53000.0
2010-10-12 10:40:00,22.43,22.56,22.43,22.56,106100.0,14.7698,14.8554,14.7698,14.8554,106100.0
2010-10-12 10:50:00,22.56,22.59,22.53,22.56,124400.0,14.8554,14.8752,14.8357,14.8554,124400.0
2010-10-12 11:00:00,22.56,22.6,22.54,22.58,84600.0,14.8554,14.8818,14.8423,14.8686,84600.0
2010-10-12 11:10:00,22.58,22.58,22.52,22.52,70600.0,14.8686,14.8686,14.8291,14.8291,70600.0
2010-10-12 11:20:00,22.53,22.55,22.52,22.52,83000.0,14.8357,14.8489,14.8291,14.8291,83000.0
2010-10-12 11:30:00,22.51,22.51,22.48,22.5,135100.0,14.8225,14.8225,14.8028,14.8159,135100.0
2010-10-12 11:40:00,22.5,22.51,22.49,22.49,48400.0,14.8159,14.8225,14.8093,14.8093,48400.0
2010-10-12 11:50:00,22.48,22.5,22.47,22.47,60100.0,14.8028,14.8159,14.7962,14.7962,60100.0
2010-10-12 12:00:00,22.47,22.5,22.46,22.49,120700.0,14.7962,14.8159,14.7896,14.8093,120700.0
2010-10-12 12:10:00,22.48,22.5,22.47,22.5,26100.0,14.8028,14.8159,14.7962,14.8159,26100.0
2010-10-12 12:20:00,22.5,22.51,22.47,22.47,95900.0,14.8159,14.8225,14.7962,14.7962,95900.0
2010-10-12 12:30:00,22.47,22.47,22.47,22.47,15700.0,14.7962,14.7962,14.7962,14.7962,15700.0
2010-10-12 12:40:00,22.47,22.47,22.45,22.45,16500.0,14.7962,14.7962,14.783,14.783,16500.0
2010-10-12 12:50:00,22.45,22.46,22.44,22.45,46600.0,14.783,14.7896,14.7764,14.783,46600.0
2010-10-12 13:00:00,22.45,22.48,22.45,22.48,51400.0,14.783,14.8028,14.783,14.8028,51400.0
2010-10-12 13:10:00,22.48,22.52,22.48,22.5,64800.0,14.8028,14.8291,14.8028,14.8159,64800.0
2010-10-12 13:20:00,22.51,22.52,22.5,22.51,35600.0,14.8225,14.8291,14.8159,14.8225,35600.0
2010-10-12 13:30:00,22.5,22.5,22.48,22.48,38100.0,14.8159,14.8159,14.8028,14.8028,38100.0
2010-10-12 13:40:00,22.49,22.52,22.49,22.52,22500.0,14.8093,14.8291,14.8093,14.8291,22500.0
2010-10-12 13:50:00,22.51,22.52,22.49,22.52,54800.0,14.8225,14.8291,14.8093,14.8291,54800.0
2010-10-12 14:00:00,22.51,22.58,22.48,22.56,293200.0,14.8225,14.8686,14.8028,14.8554,293200.0
2010-10-12 14:10:00,22.56,22.64,22.56,22.61,213900.0,14.8554,14.9081,14.8554,14.8884,213900.0
2010-10-12 14:20:00,22.61,22.61,22.55,22.56,109600.0,14.8884,14.8884,14.8489,14.8554,109600.0
2010-10-12 14:30:00,22.57,22.57,22.5,22.53,163100.0,14.862,14.862,14.8159,14.8357,163100.0
2010-10-12 14:40:00,22.53,22.58,22.53,22.56,75600.0,14.8357,14.8686,14.8357,14.8554,75600.0
2010-10-12 14:50:00,22.56,22.61,22.55,22.61,198700.0,14.8554,14.8884,14.8489,14.8884,198700.0
2010-10-12 15:00:00,22.6,22.65,22.56,22.64,262900.0,14.8818,14.9147,14.8554,14.9081,262900.0
2010-10-12 15:10:00,22.63,22.69,22.63,22.65,208000.0,14.9015,14.941,14.9015,14.9147,208000.0
2010-10-12 15:20:00,22.66,22.74,22.65,22.74,215900.0,14.9213,14.974,14.9147,14.974,215900.0
2010-10-12 15:30:00,22.74,22.74,22.7,22.73,342900.0,14.974,14.974,14.9476,14.9674,342900.0
2010-10-12 15:40:00,22.73,22.75,22.68,22.69,355900.0,14.9674,14.9805,14.9345,14.941,355900.0
2010-10-12 15:50:00,22.69,22.69,22.61,22.61,312600.0,14.941,14.941,14.8884,14.8884,312600.0
2010-10-13 09:30:00,22.94,22.95,22.83,22.86,178100.0,15.1057,15.1122,15.0332,15.053,178100.0
2010-10-13 09:40:00,22.86,22.96,22.85,22.96,192700.0,15.053,15.1188,15.0464,15.1188,192700.0
2010-10-13 09:50:00,22.96,23.0,22.94,22.99,174400.0,15.1188,15.1452,15.1057,15.1386,174400.0
2010-10-13 10:00:00,22.99,23.14,22.99,23.13,484300.0,15.1386,15.2374,15.1386,15.2308,484300.0
2010-10-13 10:10:00,23.14,23.18,23.1,23.15,473200.0,15.2374,15.2637,15.211,15.2439,473200.0
2010-10-13 10:20:00,23.15,23.19,23.13,23.19,188100.0,15.2439,15.2703,15.2308,15.2703,188100.0
2010-10-13 10:30:00,23.19,23.26,23.17,23.21,251900.0,15.2703,15.3164,15.2571,15.2835,251900.0
2010-10-13 10:40:00,23.22,23.24,23.18,23.19,232000.0,15.29,15.3032,15.2637,15.2703,232000.0
2010-10-13 10:50:00,23.19,23.27,23.18,23.27,178100.0,15.2703,15.323,15.2637,15.323,178100.0
2010-10-13 11:00:00,23.27,23.35,23.26,23.33,347000.0,15.323,15.3756,15.3164,15.3625,347000.0
2010-10-13 11:10:00,23.33,23.36,23.3,23.33,166800.0,15.3625,15.3822,15.3427,15.3625,166800.0
2010-10-13 11:20:00,23.33,23.4,23.31,23.32,237900.0,15.3625,15.4086,15.3493,15.3559,237900.0
2010-10-13 11:30:00,23.32,23.37,23.3,23.33,220400.0,15.3559,15.3888,15.3427,15.3625,220400.0
2010-10-13 11:40:00,23.34,23.36,23.32,23.35,136500.0,15.3691,15.3822,15.3559,15.3756,136500.0
2010-10-13 11:50:00,23.34,23.34,23.27,23.3,161200.0,15.3691,15.3691,15.323,15.3427,161200.0
2010-10-13 12:00:00,23.3,23.33,23.27,23.28,241900.0,15.3427,15.3625,15.323,15.3295,241900.0
2010-10-13 12:10:00,23.28,23.28,23.22,23.25,143500.0,15.3295,15.3295,15.29,15.3098,143500.0
2010-10-13 12:20:00,23.25,23.31,23.25,23.3,127800.0,15.3098,15.3493,15.3098,15.3427,127800.0
2010-10-13 12:30:00,23.3,23.32,23.28,23.3,149200.0,15.3427,15.3559,15.3295,15.3427,149200.0
2010-10-13 12:40:00,23.3,23.33,23.29,23.31,150900.0,15.3427,15.3625,15.3361,15.3493,150900.0
2010-10-13 12:50:00,23.31,23.33,23.29,23.29,248800.0,15.3493,15.3625,15.3361,15.3361,248800.0
2010-10-13 13:00:00,23.29,23.29,23.26,23.26,81800.0,15.3361,15.3361,15.3164,15.3164,81800.0
2010-10-13 13:10:00,23.26,23.3,23.25,23.26,75500.0,15.3164,15.3427,15.3098,15.3164,75500.0
2010-10-13 13:20:00,23.26,23.29,23.25,23.26,139300.0,15.3164,15.3361,15.3098,15.3164,139300.0
2010-10-13 13:30:00,23.27,23.31,23.26,23.28,141100.0,15.323,15.3493,15.3164,15.3295,141100.0
2010-10-13 13:40:00,23.28,23.31,23.25,23.3,214300.0,15.3295,15.3493,15.3098,15.3427,214300.0
2010-10-13 13:50:00,23.3,23.31,23.26,23.29,206800.0,15.3427,15.3493,15.3164,15.3361,206800.0
2010-10-13 14:00:00,23.3,23.34,23.3,23.33,86900.0,15.3427,15.3691,15.3427,15.3625,86900.0
2010-10-13 14:10:00,23.32,23.34,23.3,23.32,75600.0,15.3559,15.3691,15.3427,15.3559,75600.0
2010-10-13 14:20:00,23.31,23.32,23.25,23.25,141600.0,15.3493,15.3559,15.3098,15.3098,141600.0
2010-10-13 14:30:00,23.26,23.29,23.25,23.25,152800.0,15.3164,15.3361,15.3098,15.3098,152800.0
2010-10-13 14:40:00,23.25,23.27,23.25,23.26,89200.0,15.3098,15.323,15.3098,15.3164,89200.0
2010-10-13 14:50:00,23.26,23.28,23.24,23.28,139400.0,15.3164,15.3295,15.3032,15.3295,139400.0
2010-10-13 15:00:00,23.28,23.29,23.24,23.29,166100.0,15.3295,15.3361,15.3032,15.3361,166100.0
2010-10-13 15:10:00,23.28,23.3,23.24,23.3,218000.0,15.3295,15.3427,15.3032,15.3427,218000.0
2010-10-13 15:20:00,23.31,23.33,23.26,23.26,173600.0,15.3493,15.3625,15.3164,15.3164,173600.0
2010-10-13 15:30:00,23.26,23.3,23.26,23.26,112300.0,15.3164,15.3427,15.3164,15.3164,112300.0
2010-10-13 15:40:00,23.26,23.32,23.25,23.26,245900.0,15.3164,15.3559,15.3098,15.3164,245900.0
2010-10-13 15:50:00,23.26,23.28,23.19,23.19,1087800.0,15.3164,15.3295,15.2703,15.2703,1087800.0
2010-10-14 09:30:00,23.27,23.29,23.18,23.25,266000.0,15.323,15.3361,15.2637,15.3098,266000.0
2010-10-14 09:40:00,23.25,23.29,23.16,23.16,175200.0,15.3098,15.3361,15.2505,15.2505,175200.0
2010-10-14 09:50:00,23.15,23.2,23.09,23.09,161400.0,15.2439,15.2769,15.2044,15.2044,161400.0
2010-10-14 10:00:00,23.1,23.12,23.06,23.06,134300.0,15.211,15.2242,15.1847,15.1847,134300.0
2010-10-14 10:10:00,23.06,23.1,23.03,23.09,109000.0,15.1847,15.211,15.1649,15.2044,109000.0
2010-10-14 10:20:00,23.09,23.17,23.09,23.1,160900.0,15.2044,15.2571,15.2044,15.211,160900.0
2010-10-14 10:30:00,23.1,23.1,23.04,23.05,240600.0,15.211,15.211,15.1715,15.1781,240600.0
2010-10-14 10:40:00,23.05,23.07,23.04,23.06,78100.0,15.1781,15.1913,15.1715,15.1847,78100.0
2010-10-14 10:50:00,23.06,23.09,23.04,23.04,91200.0,15.1847,15.2044,15.1715,15.1715,91200.0
2010-10-14 11:00:00,23.05,23.08,23.03,23.08,63400.0,15.1781,15.1978,15.1649,15.1978,63400.0
2010-10-14 11:10:00,23.08,23.1,23.04,23.04,95500.0,15.1978,15.211,15.1715,15.1715,95500.0
2010-10-14 11:20:00,23.04,23.04,22.95,22.98,119200.0,15.1715,15.1715,15.1122,15.132,119200.0
2010-10-14 11:30:00,22.99,23.0,22.97,22.97,83400.0,15.1386,15.1452,15.1254,15.1254,83400.0
2010-10-14 11:40:00,22.97,22.97,22.86,22.86,172300.0,15.1254,15.1254,15.053,15.053,172300.0
2010-10-14 11:50:00,22.86,22.93,22.86,22.91,39400.0,15.053,15.0991,15.053,15.0859,39400.0
2010-10-14 12:00:00,22.91,22.95,22.91,22.95,46200.0,15.0859,15.1122,15.0859,15.1122,46200.0
2010-10-14 12:10:00,22.95,22.97,22.93,22.93,54300.0,15.1122,15.1254,15.0991,15.0991,54300.0
2010-10-14 12:20:00,22.93,22.94,22.92,22.93,60400.0,15.0991,15.1057,15.0925,15.0991,60400.0
2010-10-14 12:30:00,22.92,22.98,22.92,22.96,45800.0,15.0925,15.132,15.0925,15.1188,45800.0
2010-10-14 12:40:00,22.97,22.97,22.94,22.96,24500.0,15.1254,15.1254,15.1057,15.1188,24500.0
2010-10-14 12:50:00,22.96,22.98,22.96,22.96,66100.0,15.1188,15.132,15.1188,15.1188,66100.0
2010-10-14 13:00:00,22.96,22.97,22.89,22.9,72700.0,15.1188,15.1254,15.0727,15.0793,72700.0
2010-10-14 13:10:00,22.91,22.92,22.88,22.89,82200.0,15.0859,15.0925,15.0662,15.0727,82200.0
2010-10-14 13:20:00,22.88,22.9,22.86,22.9,35000.0,15.0662,15.0793,15.053,15.0793,35000.0
2010-10-14 13:30:00,22.9,22.98,22.89,22.97,115400.0,15.0793,15.132,15.0727,15.1254,115400.0
2010-10-14 13:40:00,22.97,22.97,22.94,22.95,57200.0,15.1254,15.1254,15.1057,15.1122,57200.0
2010-10-14 13:50:00,22.95,22.99,22.93,22.97,68900.0,15.1122,15.1386,15.0991,15.1254,68900.0
2010-10-14 14:00:00,22.97,22.97,22.93,22.94,71000.0,15.1254,15.1254,15.0991,15.1057,71000.0
2010-10-14 14:10:00,22.95,22.95,22.9,22.93,76000.0,15.1122,15.1122,15.0793,15.0991,76000.0
2010-10-14 14:20:00,22.94,22.95,22.92,22.92,133500.0,15.1057,15.1122,15.0925,15.0925,133500.0
2010-10-14 14:30:00,22.92,22.92,22.88,22.91,58500.0,15.0925,15.0925,15.0662,15.0859,58500.0
2010-10-14 14:40:00,22.91,22.92,22.88,22.9,76000.0,15.0859,15.0925,15.0662,15.0793,76000.0
2010-10-14 14:50:00,22.9,22.91,22.86,22.87,49400.0,15.0793,15.0859,15.053,15.0596,49400.0
2010-10-14 15:00:00,22.87,22.91,22.85,22.9,86200.0,15.0596,15.0859,15.0464,15.0793,86200.0
2010-10-14 15:10:00,22.91,22.93,22.89,22.92,59600.0,15.0859,15.0991,15.0727,15.0925,59600.0
2010-10-14 15:20:00,22.92,22.98,22.92,22.96,102500.0,15.0925,15.132,15.0925,15.1188,102500.0
2010-10-14 15:30:00,22.96,23.0,22.94,22.97,118500.0,15.1188,15.1452,15.1057,15.1254,118500.0
2010-10-14 15:40:00,22.98,23.02,22.98,23.02,102400.0,15.132,15.1583,15.132,15.1583,102400.0
2010-10-14 15:50:00,23.02,23.07,23.01,23.07,434200.0,15.1583,15.1913,15.1518,15.1913,434200.0
2010-10-15 09:30:00,23.25,23.28,23.2,23.21,254500.0,15.3098,15.3295,15.2769,15.2835,254500.0
2010-10-15 09:40:00,23.21,23.21,23.13,23.17,228100.0,15.2835,15.2835,15.2308,15.2571,228100.0
2010-10-15 09:50:00,23.16,23.23,23.15,23.17,218500.0,15.2505,15.2966,15.2439,15.2571,218500.0
2010-10-15 10:00:00,23.17,23.23,23.14,23.18,277700.0,15.2571,15.2966,15.2374,15.2637,277700.0
2010-10-15 10:10:00,23.17,23.19,23.06,23.07,225900.0,15.2571,15.2703,15.1847,15.1913,225900.0
2010-10-15 10:20:00,23.07,23.09,23.0,23.03,167900.0,15.1913,15.2044,15.1452,15.1649,167900.0
2010-10-15 10:30:00,23.03,23.08,23.0,23.08,148700.0,15.1649,15.1978,15.1452,15.1978,148700.0
2010-10-15 10:40:00,23.08,23.15,23.08,23.09,142100.0,15.1978,15.2439,15.1978,15.2044,142100.0
2010-10-15 10:50:00,23.09,23.15,23.08,23.12,144000.0,15.2044,15.2439,15.1978,15.2242,144000.0
2010-10-15 11:00:00,23.13,23.21,23.12,23.21,97900.0,15.2308,15.2835,15.2242,15.2835,97900.0
2010-10-15 11:10:00,23.21,23.23,23.17,23.19,88900.0,15.2835,15.2966,15.2571,15.2703,88900.0
2010-10-15 11:20:00,23.18,23.19,23.14,23.19,51700.0,15.2637,15.2703,15.2374,15.2703,51700.0
2010-10-15 11:30:00,23.19,23.25,23.19,23.22,139900.0,15.2703,15.3098,15.2703,15.29,139900.0
2010-10-15 11:40:00,23.23,23.24,23.2,23.2,120500.0,15.2966,15.3032,15.2769,15.2769,120500.0
2010-10-15 11:50:00,23.2,23.22,23.15,23.16,84800.0,15.2769,15.29,15.2439,15.2505,84800.0
2010-10-15 12:00:00,23.17,23.17,23.1,23.14,99900.0,15.2571,15.2571,15.211,15.2374,99900.0
2010-10-15 12:10:00,23.13,23.19,23.12,23.17,95700.0,15.2308,15.2703,15.2242,15.2571,95700.0
2010-10-15 12:20:00,23.18,23.2,23.17,23.18,92000.0,15.2637,15.2769,15.2571,15.2637,92000.0
2010-10-15 12:30:00,23.19,23.23,23.18,23.19,123400.0,15.2703,15.2966,15.2637,15.2703,123400.0
2010-10-15 12:40:00,23.19,23.2,23.18,23.19,73900.0,15.2703,15.2769,15.2637,15.2703,73900.0
2010-10-15 12:50:00,23.2,23.21,23.15,23.16,104400.0,15.2769,15.2835,15.2439,15.2505,104400.0
2010-10-15 13:00:00,23.16,23.19,23.16,23.19,43500.0,15.2505,15.2703,15.2505,15.2703,43500.0
2010-10-15 13:10:00,23.19,23.19,23.15,23.15,33600.0,15.2703,15.2703,15.2439,15.2439,33600.0
2010-10-15 13:20:00,23.16,23.2,23.16,23.19,109200.0,15.2505,15.2769,15.2505,15.2703,109200.0
2010-10-15 13:30:00,23.2,23.21,23.18,23.18,55200.0,15.2769,15.2835,15.2637,15.2637,55200.0
2010-10-15 13:40:00,23.17,23.17,23.13,23.15,106900.0,15.2571,15.2571,15.2308,15.2439,106900.0
2010-10-15 13:50:00,23.16,23.19,23.15,23.17,80500.0,15.2505,15.2703,15.2439,15.2571,80500.0
2010-10-15 14:00:00,23.17,23.19,23.14,23.19,111300.0,15.2571,15.2703,15.2374,15.2703,111300.0
2010-10-15 14:10:00,23.19,23.25,23.18,23.24,118700.0,15.2703,15.3098,15.2637,15.3032,118700.0
2010-10-15 14:20:00,23.25,23.32,23.25,23.32,157400.0,15.3098,15.3559,15.3098,15.3559,157400.0
2010-10-15 14:30:00,23.31,23.37,23.3,23.36,210100.0,15.3493,15.3888,15.3427,15.3822,210100.0
2010-10-15 14:40:00,23.36,23.36,23.33,23.35,156100.0,15.3822,15.3822,15.3625,15.3756,156100.0
2010-10-15 14:50:00,23.35,23.37,23.34,23.36,136600.0,15.3756,15.3888,15.3691,15.3822,136600.0
2010-10-15 15:00:00,23.36,23.36,23.3,23.31,200500.0,15.3822,15.3822,15.3427,15.3493,200500.0
2010-10-15 15:10:00,23.31,23.33,23.3,23.31,144700.0,15.3493,15.3625,15.3427,15.3493,144700.0
2010-10-15 15:20:00,23.31,23.33,23.3,23.31,112900.0,15.3493,15.3625,15.3427,15.3493,112900.0
2010-10-15 15:30:00,23.3,23.39,23.29,23.39,195900.0,15.3427,15.402,15.3361,15.402,195900.0
2010-10-15 15:40:00,23.39,23.4,23.35,23.4,211200.0,15.402,15.4086,15.3756,15.4086,211200.0
2010-10-15 15:50:00,23.39,23.4,23.34,23.37,434200.0,15.402,15.4086,15.3691,15.3888,434200.0
2010-10-18 09:30:00,23.38,23.43,23.34,23.38,296600.0,15.3954,15.4283,15.3691,15.3954,296600.0
2010-10-18 09:40:00,23.39,23.48,23.39,23.43,291600.0,15.402,15.4612,15.402,15.4283,291600.0
2010-10-18 09:50:00,23.43,23.48,23.41,23.47,231200.0,15.4283,15.4612,15.4151,15.4547,231200.0
2010-10-18 10:00:00,23.47,23.5,23.45,23.45,252000.0,15.4547,15.4744,15.4415,15.4415,252000.0
2010-10-18 10:10:00,23.46,23.5,23.46,23.46,112600.0,15.4481,15.4744,15.4481,15.4481,112600.0
2010-10-18 10:20:00,23.47,23.48,23.45,23.46,83900.0,15.4547,15.4612,15.4415,15.4481,83900.0
2010-10-18 10:30:00,23.46,23.48,23.39,23.41,106500.0,15.4481,15.4612,15.402,15.4151,106500.0
2010-10-18 10:40:00,23.41,23.41,23.39,23.41,103400.0,15.4151,15.4151,15.402,15.4151,103400.0
2010-10-18 10:50:00,23.41,23.44,23.4,23.43,39600.0,15.4151,15.4349,15.4086,15.4283,39600.0
2010-10-18 11:00:00,23.42,23.42,23.37,23.38,89600.0,15.4217,15.4217,15.3888,15.3954,89600.0
2010-10-18 11:10:00,23.38,23.38,23.34,23.35,43600.0,15.3954,15.3954,15.3691,15.3756,43600.0
2010-10-18 11:20:00,23.35,23.37,23.35,23.37,81900.0,15.3756,15.3888,15.3756,15.3888,81900.0
2010-10-18 11:30:00,23.37,23.37,23.33,23.36,51600.0,15.3888,15.3888,15.3625,15.3822,51600.0
2010-10-18 11:40:00,23.36,23.37,23.35,23.36,48400.0,15.3822,15.3888,15.3756,15.3822,48400.0
2010-10-18 11:50:00,23.36,23.37,23.34,23.36,65400.0,15.3822,15.3888,15.3691,15.3822,65400.0
2010-10-18 12:00:00,23.37,23.39,23.36,23.39,66800.0,15.3888,15.402,15.3822,15.402,66800.0
2010-10-18 12:10:00,23.38,23.39,23.36,23.36,72600.0,15.3954,15.402,15.3822,15.3822,72600.0
2010-10-18 12:20:00,23.36,23.39,23.36,23.36,54800.0,15.3822,15.402,15.3822,15.3822,54800.0
2010-10-18 12:30:00,23.36,23.36,23.33,23.34,38100.0,15.3822,15.3822,15.3625,15.3691,38100.0
2010-10-18 12:40:00,23.34,23.34,23.28,23.28,51300.0,15.3691,15.3691,15.3295,15.3295,51300.0
2010-10-18 12:50:00,23.29,23.29,23.28,23.29,11200.0,15.3361,15.3361,15.3295,15.3361,11200.0
2010-10-18 13:00:00,23.29,23.3,23.28,23.3,28300.0,15.3361,15.3427,15.3295,15.3427,28300.0
2010-10-18 13:10:00,23.29,23.31,23.29,23.3,56800.0,15.3361,15.3493,15.3361,15.3427,56800.0
2010-10-18 13:20:00,23.3,23.3,23.25,23.25,87900.0,15.3427,15.3427,15.3098,15.3098,87900.0
2010-10-18 13:30:00,23.25,23.25,23.24,23.25,28000.0,15.3098,15.3098,15.3032,15.3098,28000.0
2010-10-18 13:40:00,23.25,23.3,23.24,23.3,76200.0,15.3098,15.3427,15.3032,15.3427,76200.0
2010-10-18 13:50:00,23.3,23.32,23.3,23.32,61700.0,15.3427,15.3559,15.3427,15.3559,61700.0
2010-10-18 14:00:00,23.31,23.33,23.29,23.31,70200.0,15.3493,15.3625,15.3361,15.3493,70200.0
2010-10-18 14:10:00,23.3,23.32,23.3,23.31,52300.0,15.3427,15.3559,15.3427,15.3493,52300.0
2010-10-18 14:20:00,23.31,23.32,23.31,23.32,95000.0,15.3493,15.3559,15.3493,15.3559,95000.0
2010-10-18 14:30:00,23.32,23.32,23.31,23.32,49100.0,15.3559,15.3559,15.3493,15.3559,49100.0
2010-10-18 14:40:00,23.32,23.32,23.3,23.3,37500.0,15.3559,15.3559,15.3427,15.3427,37500.0
2010-10-18 14:50:00,23.31,23.31,23.29,23.31,21400.0,15.3493,15.3493,15.3361,15.3493,21400.0
2010-10-18 15:00:00,23.31,23.33,23.31,23.33,78400.0,15.3493,15.3625,15.3493,15.3625,78400.0
2010-10-18 15:10:00,23.33,23.33,23.31,23.31,53000.0,15.3625,15.3625,15.3493,15.3493,53000.0
2010-10-18 15:20:00,23.3,23.35,23.3,23.33,121500.0,15.3427,15.3756,15.3427,15.3625,121500.0
2010-10-18 15:30:00,23.33,23.37,23.33,23.36,65400.0,15.3625,15.3888,15.3625,15.3822,65400.0
2010-10-18 15:40:00,23.37,23.37,23.33,23.33,20100.0,15.3888,15.3888,15.3625,15.3625,20100.0
2010-10-18 15:50:00,23.33,23.35,23.29,23.31,310900.0,15.3625,15.3756,15.3361,15.3493,310900.0
2010-10-19 09:30:00,23.1,23.1,22.89,23.01,348700.0,15.211,15.211,15.0727,15.1518,348700.0
2010-10-19 09:40:00,23.02,23.04,22.93,22.97,239900.0,15.1583,15.1715,15.0991,15.1254,239900.0
2010-10-19 09:50:00,22.96,22.96,22.87,22.96,244300.0,15.1188,15.1188,15.0596,15.1188,244300.0
2010-10-19 10:00:00,22.95,22.98,22.9,22.97,192800.0,15.1122,15.132,15.0793,15.1254,192800.0
2010-10-19 10:10:00,22.98,23.07,22.95,23.03,281500.0,15.132,15.1913,15.1122,15.1649,281500.0
2010-10-19 10:20:00,23.02,23.05,22.96,22.98,168000.0,15.1583,15.1781,15.1188,15.132,168000.0
2010-10-19 10:30:00,22.99,23.06,22.98,22.99,233900.0,15.1386,15.1847,15.132,15.1386,233900.0
2010-10-19 10:40:00,23.0,23.01,22.97,23.0,170500.0,15.1452,15.1518,15.1254,15.1452,170500.0
2010-10-19 10:50:00,23.0,23.07,22.99,23.02,133400.0,15.1452,15.1913,15.1386,15.1583,133400.0
2010-10-19 11:00:00,23.02,23.02,22.98,22.98,163900.0,15.1583,15.1583,15.132,15.132,163900.0
2010-10-19 11:10:00,22.98,23.02,22.97,23.0,126800.0,15.132,15.1583,15.1254,15.1452,126800.0
2010-10-19 11:20:00,23.0,23.02,22.97,23.0,168200.0,15.1452,15.1583,15.1254,15.1452,168200.0
2010-10-19 11:30:00,23.0,23.07,23.0,23.06,134200.0,15.1452,15.1913,15.1452,15.1847,134200.0
2010-10-19 11:40:00,23.06,23.1,23.04,23.09,125000.0,15.1847,15.211,15.1715,15.2044,125000.0
2010-10-19 11:50:00,23.09,23.15,23.09,23.15,114900.0,15.2044,15.2439,15.2044,15.2439,114900.0
2010-10-19 12:00:00,23.15,23.18,23.12,23.12,83800.0,15.2439,15.2637,15.2242,15.2242,83800.0
2010-10-19 12:10:00,23.11,23.15,23.1,23.13,42500.0,15.2176,15.2439,15.211,15.2308,42500.0
2010-10-19 12:20:00,23.12,23.12,23.07,23.07,56700.0,15.2242,15.2242,15.1913,15.1913,56700.0
2010-10-19 12:30:00,23.08,23.08,23.06,23.08,75200.0,15.1978,15.1978,15.1847,15.1978,75200.0
2010-10-19 12:40:00,23.08,23.13,23.08,23.09,82300.0,15.1978,15.2308,15.1978,15.2044,82300.0
2010-10-19 12:50:00,23.09,23.11,23.05,23.1,166800.0,15.2044,15.2176,15.1781,15.211,166800.0
2010-10-19 13:00:00,23.1,23.1,23.06,23.06,91400.0,15.211,15.211,15.1847,15.1847,91400.0
2010-10-19 13:10:00,23.07,23.07,23.04,23.07,107100.0,15.1913,15.1913,15.1715,15.1913,107100.0
2010-10-19 13:20:00,23.08,23.09,23.02,23.03,90400.0,15.1978,15.2044,15.1583,15.1649,90400.0
2010-10-19 13:30:00,23.03,23.08,23.02,23.08,83800.0,15.1649,15.1978,15.1583,15.1978,83800.0
2010-10-19 13:40:00,23.08,23.08,23.03,23.06,89300.0,15.1978,15.1978,15.1649,15.1847,89300.0
2010-10-19 13:50:00,23.05,23.05,22.97,22.99,134300.0,15.1781,15.1781,15.1254,15.1386,134300.0
2010-10-19 14:00:00,22.98,22.98,22.85,22.89,252800.0,15.132,15.132,15.0464,15.0727,252800.0
2010-10-19 14:10:00,22.88,22.92,22.87,22.88,204600.0,15.0662,15.0925,15.0596,15.0662,204600.0
2010-10-19 14:20:00,22.88,22.9,22.81,22.82,227200.0,15.0662,15.0793,15.0201,15.0266,227200.0
2010-10-19 14:30:00,22.82,22.9,22.81,22.85,271600.0,15.0266,15.0793,15.0201,15.0464,271600.0
2010-10-19 14:40:00,22.85,22.9,22.83,22.89,182000.0,15.0464,15.0793,15.0332,15.0727,182000.0
2010-10-19 14:50:00,22.89,22.91,22.85,22.87,171700.0,15.0727,15.0859,15.0464,15.0596,171700.0
2010-10-19 15:00:00,22.87,22.91,22.87,22.89,266100.0,15.0596,15.0859,15.0596,15.0727,266100.0
2010-10-19 15:10:00,22.89,22.91,22.83,22.84,340100.0,15.0727,15.0859,15.0332,15.0398,340100.0
2010-10-19 15:20:00,22.83,22.86,22.79,22.79,182600.0,15.0332,15.053,15.0069,15.0069,182600.0
2010-10-19 15:30:00,22.79,22.84,22.77,22.84,291700.0,15.0069,15.0398,14.9937,15.0398,291700.0
2010-10-19 15:40:00,22.84,22.89,22.81,22.87,201000.0,15.0398,15.0727,15.0201,15.0596,201000.0
2010-10-19 15:50:00,22.87,22.97,22.86,22.96,535900.0,15.0596,15.1254,15.053,15.1188,535900.0
2010-10-20 09:30:00,22.93,23.04,22.92,23.01,168800.0,15.0991,15.1715,15.0925,15.1518,168800.0
2010-10-20 09:40:00,23.01,23.19,23.01,23.16,163300.0,15.1518,15.2703,15.1518,15.2505,163300.0
2010-10-20 09:50:00,23.17,23.19,23.12,23.13,60800.0,15.2571,15.2703,15.2242,15.2308,60800.0
2010-10-20 10:00:00,23.14,23.2,23.11,23.16,200800.0,15.2374,15.2769,15.2176,15.2505,200800.0
2010-10-20 10:10:00,23.16,23.16,23.07,23.1,133300.0,15.2505,15.2505,15.1913,15.211,133300.0
2010-10-20 10:20:00,23.11,23.18,23.1,23.18,74700.0,15.2176,15.2637,15.211,15.2637,74700.0
2010-10-20 10:30:00,23.18,23.21,23.16,23.16,110400.0,15.2637,15.2835,15.2505,15.2505,110400.0
2010-10-20 10:40:00,23.16,23.26,23.16,23.24,166600.0,15.2505,15.3164,15.2505,15.3032,166600.0
2010-10-20 10:50:00,23.25,23.28,23.22,23.24,104700.0,15.3098,15.3295,15.29,15.3032,104700.0
2010-10-20 11:00:00,23.24,23.25,23.2,23.25,127800.0,15.3032,15.3098,15.2769,15.3098,127800.0
2010-10-20 11:10:00,23.26,23.29,23.23,23.29,77900.0,15.3164,15.3361,15.2966,15.3361,77900.0
2010-10-20 11:20:00,23.28,23.34,23.27,23.31,82300.0,15.3295,15.3691,15.323,15.3493,82300.0
2010-10-20 11:30:00,23.31,23.34,23.31,23.31,146000.0,15.3493,15.3691,15.3493,15.3493,146000.0
2010-10-20 11:40:00,23.31,23.32,23.29,23.3,57400.0,15.3493,15.3559,15.3361,15.3427,57400.0
2010-10-20 11:50:00,23.29,23.33,23.28,23.3,81300.0,15.3361,15.3625,15.3295,15.3427,81300.0
2010-10-20 12:00:00,23.29,23.37,23.29,23.37,110900.0,15.3361,15.3888,15.3361,15.3888,110900.0
2010-10-20 12:10:00,23.37,23.43,23.37,23.39,185400.0,15.3888,15.4283,15.3888,15.402,185400.0
2010-10-20 12:20:00,23.39,23.4,23.36,23.37,114600.0,15.402,15.4086,15.3822,15.3888,114600.0
2010-10-20 12:30:00,23.38,23.4,23.34,23.35,73700.0,15.3954,15.4086,15.3691,15.3756,73700.0
2010-10-20 12:40:00,23.35,23.38,23.32,23.36,83700.0,15.3756,15.3954,15.3559,15.3822,83700.0
2010-10-20 12:50:00,23.36,23.38,23.33,23.34,64400.0,15.3822,15.3954,15.3625,15.3691,64400.0
2010-10-20 13:00:00,23.34,23.37,23.34,23.34,80000.0,15.3691,15.3888,15.3691,15.3691,80000.0
2010-10-20 13:10:00,23.34,23.35,23.3,23.32,93800.0,15.3691,15.3756,15.3427,15.3559,93800.0
2010-10-20 13:20:00,23.33,23.36,23.33,23.33,56000.0,15.3625,15.3822,15.3625,15.3625,56000.0
2010-10-20 13:30:00,23.33,23.34,23.32,23.33,64100.0,15.3625,15.3691,15.3559,15.3625,64100.0
2010-10-20 13:40:00,23.33,23.33,23.32,23.33,44500.0,15.3625,15.3625,15.3559,15.3625,44500.0
2010-10-20 13:50:00,23.33,23.34,23.32,23.33,66400.0,15.3625,15.3691,15.3559,15.3625,66400.0
2010-10-20 14:00:00,23.33,23.38,23.3,23.31,112300.0,15.3625,15.3954,15.3427,15.3493,112300.0
2010-10-20 14:10:00,23.32,23.39,23.32,23.39,133000.0,15.3559,15.402,15.3559,15.402,133000.0
2010-10-20 14:20:00,23.39,23.44,23.39,23.41,119300.0,15.402,15.4349,15.402,15.4151,119300.0
2010-10-20 14:30:00,23.42,23.49,23.42,23.48,216800.0,15.4217,15.4678,15.4217,15.4612,216800.0
2010-10-20 14:40:00,23.49,23.5,23.48,23.48,117600.0,15.4678,15.4744,15.4612,15.4612,117600.0
2010-10-20 14:50:00,23.48,23.53,23.48,23.53,156800.0,15.4612,15.4942,15.4612,15.4942,156800.0
2010-10-20 15:00:00,23.53,23.54,23.47,23.52,165700.0,15.4942,15.5008,15.4547,15.4876,165700.0
2010-10-20 15:10:00,23.51,23.54,23.48,23.53,146600.0,15.481,15.5008,15.4612,15.4942,146600.0
2010-10-20 15:20:00,23.53,23.58,23.53,23.57,153000.0,15.4942,15.5271,15.4942,15.5205,153000.0
2010-10-20 15:30:00,23.58,23.58,23.45,23.48,316000.0,15.5271,15.5271,15.4415,15.4612,316000.0
2010-10-20 15:40:00,23.48,23.52,23.44,23.51,480900.0,15.4612,15.4876,15.4349,15.481,480900.0
2010-10-20 15:50:00,23.5,23.51,23.38,23.41,427200.0,15.4744,15.481,15.3954,15.4151,427200.0
2010-10-21 09:30:00,23.49,23.49,23.4,23.46,171300.0,15.4678,15.4678,15.4086,15.4481,171300.0
2010-10-21 09:40:00,23.46,23.54,23.45,23.5,134300.0,15.4481,15.5008,15.4415,15.4744,134300.0
2010-10-21 09:50:00,23.5,23.5,23.45,23.47,68000.0,15.4744,15.4744,15.4415,15.4547,68000.0
2010-10-21 10:00:00,23.47,23.49,23.43,23.46,356800.0,15.4547,15.4678,15.4283,15.4481,356800.0
2010-10-21 10:10:00,23.46,23.48,23.45,23.46,177200.0,15.4481,15.4612,15.4415,15.4481,177200.0
2010-10-21 10:20:00,23.46,23.46,23.39,23.39,145900.0,15.4481,15.4481,15.402,15.402,145900.0
2010-10-21 10:30:00,23.39,23.45,23.39,23.44,204700.0,15.402,15.4415,15.402,15.4349,204700.0
2010-10-21 10:40:00,23.44,23.46,23.4,23.41,68000.0,15.4349,15.4481,15.4086,15.4151,68000.0
2010-10-21 10:50:00,23.41,23.43,23.36,23.43,106100.0,15.4151,15.4283,15.3822,15.4283,106100.0
2010-10-21 11:00:00,23.43,23.44,23.39,23.39,48200.0,15.4283,15.4349,15.402,15.402,48200.0
2010-10-21 11:10:00,23.38,23.38,23.25,23.26,133800.0,15.3954,15.3954,15.3098,15.3164,133800.0
2010-10-21 11:20:00,23.27,23.28,23.19,23.22,185500.0,15.323,15.3295,15.2703,15.29,185500.0
2010-10-21 11:30:00,23.22,23.24,23.14,23.15,93900.0,15.29,15.3032,15.2374,15.2439,93900.0
2010-10-21 11:40:00,23.16,23.22,23.12,23.21,149000.0,15.2505,15.29,15.2242,15.2835,149000.0
2010-10-21 11:50:00,23.21,23.26,23.2,23.26,56600.0,15.2835,15.3164,15.2769,15.3164,56600.0
2010-10-21 12:00:00,23.26,23.27,23.24,23.24,71000.0,15.3164,15.323,15.3032,15.3032,71000.0
2010-10-21 12:10:00,23.24,23.28,23.24,23.28,61000.0,15.3032,15.3295,15.3032,15.3295,61000.0
2010-10-21 12:20:00,23.28,23.29,23.24,23.26,60500.0,15.3295,15.3361,15.3032,15.3164,60500.0
2010-10-21 12:30:00,23.26,23.26,23.16,23.17,61300.0,15.3164,15.3164,15.2505,15.2571,61300.0
2010-10-21 12:40:00,23.16,23.2,23.16,23.19,102600.0,15.2505,15.2769,15.2505,15.2703,102600.0
2010-10-21 12:50:00,23.2,23.24,23.2,23.24,69900.0,15.2769,15.3032,15.2769,15.3032,69900.0
2010-10-21 13:00:00,23.24,23.28,23.24,23.24,76200.0,15.3032,15.3295,15.3032,15.3032,76200.0
2010-10-21 13:10:00,23.25,23.27,23.23,23.26,51300.0,15.3098,15.323,15.2966,15.3164,51300.0
2010-10-21 13:20:00,23.25,23.26,23.25,23.26,15200.0,15.3098,15.3164,15.3098,15.3164,15200.0
2010-10-21 13:30:00,23.27,23.27,23.21,23.22,66800.0,15.323,15.323,15.2835,15.29,66800.0
2010-10-21 13:40:00,23.23,23.24,23.14,23.16,69100.0,15.2966,15.3032,15.2374,15.2505,69100.0
2010-10-21 13:50:00,23.16,23.16,23.0,23.01,127900.0,15.2505,15.2505,15.1452,15.1518,127900.0
2010-10-21 14:00:00,23.02,23.07,22.99,23.07,186900.0,15.1583,15.1913,15.1386,15.1913,186900.0
2010-10-21 14:10:00,23.08,23.09,23.04,23.09,164300.0,15.1978,15.2044,15.1715,15.2044,164300.0
2010-10-21 14:20:00,23.1,23.13,23.06,23.13,78800.0,15.211,15.2308,15.1847,15.2308,78800.0
2010-10-21 14:30:00,23.13,23.16,23.11,23.11,66700.0,15.2308,15.2505,15.2176,15.2176,66700.0
2010-10-21 14:40:00,23.11,23.16,23.1,23.11,56100.0,15.2176,15.2505,15.211,15.2176,56100.0
2010-10-21 14:50:00,23.11,23.17,23.11,23.15,84000.0,15.2176,15.2571,15.2176,15.2439,84000.0
2010-10-21 15:00:00,23.16,23.18,23.16,23.16,48800.0,15.2505,15.2637,15.2505,15.2505,48800.0
2010-10-21 15:10:00,23.16,23.24,23.15,23.2,102400.0,15.2505,15.3032,15.2439,15.2769,102400.0
2010-10-21 15:20:00,23.19,23.24,23.19,23.22,87900.0,15.2703,15.3032,15.2703,15.29,87900.0
2010-10-21 15:30:00,23.22,23.25,23.19,23.22,57000.0,15.29,15.3098,15.2703,15.29,57000.0
2010-10-21 15:40:00,23.22,23.23,23.14,23.19,125600.0,15.29,15.2966,15.2374,15.2703,125600.0
2010-10-21 15:50:00,23.19,23.26,23.17,23.26,244700.0,15.2703,15.3164,15.2571,15.3164,244700.0
2010-10-22 09:30:00,23.26,23.32,23.18,23.31,180200.0,15.3164,15.3559,15.2637,15.3493,180200.0
2010-10-22 09:40:00,23.32,23.35,23.31,23.34,135000.0,15.3559,15.3756,15.3493,15.3691,135000.0
2010-10-22 09:50:00,23.33,23.35,23.27,23.29,99200.0,15.3625,15.3756,15.323,15.3361,99200.0
2010-10-22 10:00:00,23.29,23.33,23.27,23.32,100400.0,15.3361,15.3625,15.323,15.3559,100400.0
2010-10-22 10:10:00,23.32,23.36,23.29,23.36,112600.0,15.3559,15.3822,15.3361,15.3822,112600.0
2010-10-22 10:20:00,23.36,23.39,23.33,23.39,122300.0,15.3822,15.402,15.3625,15.402,122300.0
2010-10-22 10:30:00,23.38,23.4,23.38,23.39,37900.0,15.3954,15.4086,15.3954,15.402,37900.0
2010-10-22 10:40:00,23.38,23.4,23.36,23.38,72800.0,15.3954,15.4086,15.3822,15.3954,72800.0
2010-10-22 10:50:00,23.39,23.4,23.35,23.38,90500.0,15.402,15.4086,15.3756,15.3954,90500.0
2010-10-22 11:00:00,23.37,23.39,23.35,23.36,66700.0,15.3888,15.402,15.3756,15.3822,66700.0
2010-10-22 11:10:00,23.36,23.37,23.34,23.37,50500.0,15.3822,15.3888,15.3691,15.3888,50500.0
2010-10-22 11:20:00,23.37,23.37,23.34,23.36,125600.0,15.3888,15.3888,15.3691,15.3822,125600.0
2010-10-22 11:30:00,23.37,23.38,23.36,23.37,24800.0,15.3888,15.3954,15.3822,15.3888,24800.0
2010-10-22 11:40:00,23.38,23.38,23.34,23.34,40100.0,15.3954,15.3954,15.3691,15.3691,40100.0
2010-10-22 11:50:00,23.33,23.37,23.33,23.36,59200.0,15.3625,15.3888,15.3625,15.3822,59200.0
2010-10-22 12:00:00,23.35,23.39,23.35,23.38,49800.0,15.3756,15.402,15.3756,15.3954,49800.0
2010-10-22 12:10:00,23.38,23.4,23.37,23.4,40300.0,15.3954,15.4086,15.3888,15.4086,40300.0
2010-10-22 12:20:00,23.4,23.44,23.4,23.44,88000.0,15.4086,15.4349,15.4086,15.4349,88000.0
2010-10-22 12:30:00,23.44,23.44,23.42,23.42,76700.0,15.4349,15.4349,15.4217,15.4217,76700.0
2010-10-22 12:40:00,23.41,23.45,23.41,23.45,27800.0,15.4151,15.4415,15.4151,15.4415,27800.0
2010-10-22 12:50:00,23.45,23.45,23.41,23.43,62900.0,15.4415,15.4415,15.4151,15.4283,62900.0
2010-10-22 13:00:00,23.43,23.43,23.4,23.4,62400.0,15.4283,15.4283,15.4086,15.4086,62400.0
2010-10-22 13:10:00,23.41,23.44,23.4,23.44,36200.0,15.4151,15.4349,15.4086,15.4349,36200.0
2010-10-22 13:20:00,23.44,23.45,23.43,23.43,77900.0,15.4349,15.4415,15.4283,15.4283,77900.0
2010-10-22 13:30:00,23.43,23.46,23.42,23.45,40600.0,15.4283,15.4481,15.4217,15.4415,40600.0
2010-10-22 13:40:00,23.45,23.46,23.43,23.43,34200.0,15.4415,15.4481,15.4283,15.4283,34200.0
2010-10-22 13:50:00,23.43,23.43,23.41,23.41,29500.0,15.4283,15.4283,15.4151,15.4151,29500.0
2010-10-22 14:00:00,23.41,23.41,23.38,23.41,66700.0,15.4151,15.4151,15.3954,15.4151,66700.0
2010-10-22 14:10:00,23.41,23.44,23.41,23.44,64000.0,15.4151,15.4349,15.4151,15.4349,64000.0
2010-10-22 14:20:00,23.44,23.46,23.41,23.45,51000.0,15.4349,15.4481,15.4151,15.4415,51000.0
2010-10-22 14:30:00,23.45,23.45,23.42,23.43,78400.0,15.4415,15.4415,15.4217,15.4283,78400.0
2010-10-22 14:40:00,23.44,23.46,23.43,23.44,98100.0,15.4349,15.4481,15.4283,15.4349,98100.0
2010-10-22 14:50:00,23.44,23.44,23.41,23.42,33200.0,15.4349,15.4349,15.4151,15.4217,33200.0
2010-10-22 15:00:00,23.41,23.47,23.41,23.45,112700.0,15.4151,15.4547,15.4151,15.4415,112700.0
2010-10-22 15:10:00,23.44,23.45,23.42,23.43,90300.0,15.4349,15.4415,15.4217,15.4283,90300.0
2010-10-22 15:20:00,23.43,23.44,23.43,23.43,115100.0,15.4283,15.4349,15.4283,15.4283,115100.0
2010-10-22 15:30:00,23.44,23.44,23.42,23.42,47400.0,15.4349,15.4349,15.4217,15.4217,47400.0
2010-10-22 15:40:00,23.42,23.47,23.42,23.45,170600.0,15.4217,15.4547,15.4217,15.4415,170600.0
2010-10-22 15:50:00,23.46,23.49,23.43,23.49,326900.0,15.4481,15.4678,15.4283,15.4678,326900.0
2010-10-25 09:30:00,23.64,23.81,23.62,23.78,275600.0,15.5666,15.6785,15.5534,15.6588,275600.0
2010-10-25 09:40:00,23.78,23.84,23.78,23.83,215300.0,15.6588,15.6983,15.6588,15.6917,215300.0
2010-10-25 09:50:00,23.83,23.87,23.83,23.85,174300.0,15.6917,15.7181,15.6917,15.7049,174300.0
2010-10-25 10:00:00,23.86,23.87,23.81,23.84,199700.0,15.7115,15.7181,15.6785,15.6983,199700.0
2010-10-25 10:10:00,23.84,23.89,23.84,23.88,123800.0,15.6983,15.7312,15.6983,15.7246,123800.0
2010-10-25 10:20:00,23.87,23.9,23.85,23.85,142900.0,15.7181,15.7378,15.7049,15.7049,142900.0
2010-10-25 10:30:00,23.85,23.87,23.77,23.78,184200.0,15.7049,15.7181,15.6522,15.6588,184200.0
2010-10-25 10:40:00,23.79,23.79,23.69,23.74,297300.0,15.6654,15.6654,15.5995,15.6324,297300.0
2010-10-25 10:50:00,23.74,23.77,23.74,23.76,121600.0,15.6324,15.6522,15.6324,15.6456,121600.0
2010-10-25 11:00:00,23.76,23.76,23.74,23.75,282200.0,15.6456,15.6456,15.6324,15.639,282200.0
2010-10-25 11:10:00,23.75,23.78,23.72,23.75,243600.0,15.639,15.6588,15.6193,15.639,243600.0
2010-10-25 11:20:00,23.74,23.76,23.73,23.74,220700.0,15.6324,15.6456,15.6259,15.6324,220700.0
2010-10-25 11:30:00,23.75,23.76,23.74,23.74,168400.0,15.639,15.6456,15.6324,15.6324,168400.0
2010-10-25 11:40:00,23.75,23.76,23.73,23.75,156200.0,15.639,15.6456,15.6259,15.639,156200.0
2010-10-25 11:50:00,23.75,23.78,23.75,23.78,108400.0,15.639,15.6588,15.639,15.6588,108400.0
2010-10-25 12:00:00,23.78,23.78,23.72,23.76,137800.0,15.6588,15.6588,15.6193,15.6456,137800.0
2010-10-25 12:10:00,23.76,23.76,23.71,23.71,58900.0,15.6456,15.6456,15.6127,15.6127,58900.0
2010-10-25 12:20:00,23.72,23.73,23.68,23.7,98100.0,15.6193,15.6259,15.5929,15.6061,98100.0
2010-10-25 12:30:00,23.7,23.71,23.69,23.7,45500.0,15.6061,15.6127,15.5995,15.6061,45500.0
2010-10-25 12:40:00,23.7,23.71,23.67,23.67,48200.0,15.6061,15.6127,15.5864,15.5864,48200.0
2010-10-25 12:50:00,23.67,23.7,23.66,23.66,67700.0,15.5864,15.6061,15.5798,15.5798,67700.0
2010-10-25 13:00:00,23.66,23.7,23.66,23.7,61300.0,15.5798,15.6061,15.5798,15.6061,61300.0
2010-10-25 13:10:00,23.7,23.71,23.68,23.69,54600.0,15.6061,15.6127,15.5929,15.5995,54600.0
2010-10-25 13:20:00,23.7,23.75,23.7,23.74,95200.0,15.6061,15.639,15.6061,15.6324,95200.0
2010-10-25 13:30:00,23.74,23.75,23.72,23.73,120400.0,15.6324,15.639,15.6193,15.6259,120400.0
2010-10-25 13:40:00,23.73,23.73,23.72,23.73,67400.0,15.6259,15.6259,15.6193,15.6259,67400.0
2010-10-25 13:50:00,23.72,23.73,23.69,23.7,54100.0,15.6193,15.6259,15.5995,15.6061,54100.0
2010-10-25 14:00:00,23.71,23.74,23.7,23.74,45500.0,15.6127,15.6324,15.6061,15.6324,45500.0
2010-10-25 14:10:00,23.75,23.75,23.71,23.71,71900.0,15.639,15.639,15.6127,15.6127,71900.0
2010-10-25 14:20:00,23.71,23.74,23.71,23.74,100000.0,15.6127,15.6324,15.6127,15.6324,100000.0
2010-10-25 14:30:00,23.74,23.75,23.66,23.69,103300.0,15.6324,15.639,15.5798,15.5995,103300.0
2010-10-25 14:40:00,23.69,23.69,23.66,23.67,168500.0,15.5995,15.5995,15.5798,15.5864,168500.0
2010-10-25 14:50:00,23.67,23.72,23.67,23.7,72400.0,15.5864,15.6193,15.5864,15.6061,72400.0
2010-10-25 15:00:00,23.7,23.72,23.7,23.72,109500.0,15.6061,15.6193,15.6061,15.6193,109500.0
2010-10-25 15:10:00,23.71,23.71,23.69,23.7,70900.0,15.6127,15.6127,15.5995,15.6061,70900.0
2010-10-25 15:20:00,23.7,23.75,23.7,23.74,110300.0,15.6061,15.639,15.6061,15.6324,110300.0
2010-10-25 15:30:00,23.74,23.75,23.66,23.66,111200.0,15.6324,15.639,15.5798,15.5798,111200.0
2010-10-25 15:40:00,23.65,23.7,23.59,23.62,220300.0,15.5732,15.6061,15.5337,15.5534,220300.0
2010-10-25 15:50:00,23.61,23.65,23.58,23.63,506700.0,15.5468,15.5732,15.5271,15.56,506700.0
2010-10-26 09:30:00,23.49,23.53,23.42,23.42,104200.0,15.4678,15.4942,15.4217,15.4217,104200.0
2010-10-26 09:40:00,23.42,23.44,23.37,23.41,178600.0,15.4217,15.4349,15.3888,15.4151,178600.0
2010-10-26 09:50:00,23.41,23.47,23.38,23.45,111800.0,15.4151,15.4547,15.3954,15.4415,111800.0
2010-10-26 10:00:00,23.46,23.58,23.46,23.56,145000.0,15.4481,15.5271,15.4481,15.5139,145000.0
2010-10-26 10:10:00,23.56,23.6,23.53,23.6,77500.0,15.5139,15.5403,15.4942,15.5403,77500.0
2010-10-26 10:20:00,23.61,23.7,23.59,23.65,109100.0,15.5468,15.6061,15.5337,15.5732,109100.0
2010-10-26 10:30:00,23.66,23.68,23.55,23.58,173200.0,15.5798,15.5929,15.5073,15.5271,173200.0
2010-10-26 10:40:00,23.59,23.6,23.58,23.6,89900.0,15.5337,15.5403,15.5271,15.5403,89900.0
2010-10-26 10:50:00,23.6,23.66,23.6,23.65,85300.0,15.5403,15.5798,15.5403,15.5732,85300.0
2010-10-26 11:00:00,23.64,23.69,23.6,23.6,86500.0,15.5666,15.5995,15.5403,15.5403,86500.0
2010-10-26 11:10:00,23.6,23.63,23.58,23.63,90300.0,15.5403,15.56,15.5271,15.56,90300.0
2010-10-26 11:20:00,23.63,23.66,23.63,23.64,64900.0,15.56,15.5798,15.56,15.5666,64900.0
2010-10-26 11:30:00,23.63,23.67,23.62,23.66,76700.0,15.56,15.5864,15.5534,15.5798,76700.0
2010-10-26 11:40:00,23.66,23.69,23.65,23.68,61500.0,15.5798,15.5995,15.5732,15.5929,61500.0
2010-10-26 11:50:00,23.68,23.71,23.68,23.71,29000.0,15.5929,15.6127,15.5929,15.6127,29000.0
2010-10-26 12:00:00,23.71,23.74,23.69,23.69,77600.0,15.6127,15.6324,15.5995,15.5995,77600.0
2010-10-26 12:10:00,23.69,23.73,23.68,23.71,31300.0,15.5995,15.6259,15.5929,15.6127,31300.0
2010-10-26 12:20:00,23.71,23.72,23.7,23.71,26500.0,15.6127,15.6193,15.6061,15.6127,26500.0
2010-10-26 12:30:00,23.71,23.72,23.69,23.69,31900.0,15.6127,15.6193,15.5995,15.5995,31900.0
2010-10-26 12:40:00,23.7,23.7,23.66,23.68,42300.0,15.6061,15.6061,15.5798,15.5929,42300.0
2010-10-26 12:50:00,23.68,23.68,23.64,23.65,55300.0,15.5929,15.5929,15.5666,15.5732,55300.0
2010-10-26 13:00:00,23.66,23.66,23.65,23.66,8400.0,15.5798,15.5798,15.5732,15.5798,8400.0
2010-10-26 13:10:00,23.67,23.68,23.65,23.66,36600.0,15.5864,15.5929,15.5732,15.5798,36600.0
2010-10-26 13:20:00,23.65,23.66,23.6,23.61,33400.0,15.5732,15.5798,15.5403,15.5468,33400.0
2010-10-26 13:30:00,23.61,23.63,23.6,23.62,28600.0,15.5468,15.56,15.5403,15.5534,28600.0
2010-10-26 13:40:00,23.62,23.64,23.61,23.61,28700.0,15.5534,15.5666,15.5468,15.5468,28700.0
2010-10-26 13:50:00,23.61,23.61,23.52,23.53,68600.0,15.5468,15.5468,15.4876,15.4942,68600.0
2010-10-26 14:00:00,23.53,23.56,23.5,23.5,82100.0,15.4942,15.5139,15.4744,15.4744,82100.0
2010-10-26 14:10:00,23.5,23.53,23.48,23.53,83200.0,15.4744,15.4942,15.4612,15.4942,83200.0
2010-10-26 14:20:00,23.54,23.54,23.46,23.49,200200.0,15.5008,15.5008,15.4481,15.4678,200200.0
2010-10-26 14:30:00,23.49,23.51,23.46,23.5,129300.0,15.4678,15.481,15.4481,15.4744,129300.0
2010-10-26 14:40:00,23.5,23.5,23.48,23.49,80600.0,15.4744,15.4744,15.4612,15.4678,80600.0
2010-10-26 14:50:00,23.49,23.5,23.46,23.47,100700.0,15.4678,15.4744,15.4481,15.4547,100700.0
2010-10-26 15:00:00,23.47,23.49,23.44,23.48,189100.0,15.4547,15.4678,15.4349,15.4612,189100.0
2010-10-26 15:10:00,23.48,23.51,23.44,23.51,134400.0,15.4612,15.481,15.4349,15.481,134400.0
2010-10-26 15:20:00,23.52,23.52,23.48,23.49,77600.0,15.4876,15.4876,15.4612,15.4678,77600.0
2010-10-26 15:30:00,23.48,23.52,23.48,23.49,96900.0,15.4612,15.4876,15.4612,15.4678,96900.0
2010-10-26 15:40:00,23.48,23.5,23.43,23.43,194900.0,15.4612,15.4744,15.4283,15.4283,194900.0
2010-10-26 15:50:00,23.43,23.48,23.39,23.4,790500.0,15.4283,15.4612,15.402,15.4086,790500.0
2010-10-27 09:30:00,23.26,23.31,23.14,23.29,310200.0,15.3164,15.3493,15.2374,15.3361,310200.0
2010-10-27 09:40:00,23.29,23.33,23.2,23.33,219900.0,15.3361,15.3625,15.2769,15.3625,219900.0
2010-10-27 09:50:00,23.33,23.36,23.31,23.31,114100.0,15.3625,15.3822,15.3493,15.3493,114100.0
2010-10-27 10:00:00,23.32,23.35,23.24,23.27,149800.0,15.3559,15.3756,15.3032,15.323,149800.0
2010-10-27 10:10:00,23.27,23.32,23.26,23.28,115400.0,15.323,15.3559,15.3164,15.3295,115400.0
2010-10-27 10:20:00,23.28,23.28,23.18,23.21,94200.0,15.3295,15.3295,15.2637,15.2835,94200.0
2010-10-27 10:30:00,23.21,23.25,23.2,23.23,153500.0,15.2835,15.3098,15.2769,15.2966,153500.0
2010-10-27 10:40:00,23.24,23.26,23.22,23.22,95200.0,15.3032,15.3164,15.29,15.29,95200.0
2010-10-27 10:50:00,23.22,23.22,23.12,23.13,181500.0,15.29,15.29,15.2242,15.2308,181500.0
2010-10-27 11:00:00,23.13,23.14,23.07,23.11,129800.0,15.2308,15.2374,15.1913,15.2176,129800.0
2010-10-27 11:10:00,23.11,23.17,23.1,23.14,167700.0,15.2176,15.2571,15.211,15.2374,167700.0
2010-10-27 11:20:00,23.13,23.15,23.1,23.1,80900.0,15.2308,15.2439,15.211,15.211,80900.0
2010-10-27 11:30:00,23.11,23.15,23.1,23.14,97300.0,15.2176,15.2439,15.211,15.2374,97300.0
2010-10-27 11:40:00,23.14,23.17,23.11,23.11,56100.0,15.2374,15.2571,15.2176,15.2176,56100.0
2010-10-27 11:50:00,23.11,23.13,23.1,23.13,110200.0,15.2176,15.2308,15.211,15.2308,110200.0
2010-10-27 12:00:00,23.13,23.15,23.09,23.1,105200.0,15.2308,15.2439,15.2044,15.211,105200.0
2010-10-27 12:10:00,23.09,23.12,23.07,23.07,127900.0,15.2044,15.2242,15.1913,15.1913,127900.0
2010-10-27 12:20:00,23.08,23.11,23.07,23.1,52200.0,15.1978,15.2176,15.1913,15.211,52200.0
2010-10-27 12:30:00,23.1,23.14,23.1,23.11,109600.0,15.211,15.2374,15.211,15.2176,109600.0
2010-10-27 12:40:00,23.1,23.11,23.08,23.1,79800.0,15.211,15.2176,15.1978,15.211,79800.0
2010-10-27 12:50:00,23.1,23.13,23.1,23.11,77200.0,15.211,15.2308,15.211,15.2176,77200.0
2010-10-27 13:00:00,23.11,23.15,23.11,23.13,70500.0,15.2176,15.2439,15.2176,15.2308,70500.0
2010-10-27 13:10:00,23.13,23.13,23.04,23.06,154200.0,15.2308,15.2308,15.1715,15.1847,154200.0
2010-10-27 13:20:00,23.07,23.13,23.07,23.13,135700.0,15.1913,15.2308,15.1913,15.2308,135700.0
2010-10-27 13:30:00,23.14,23.14,23.11,23.13,102500.0,15.2374,15.2374,15.2176,15.2308,102500.0
2010-10-27 13:40:00,23.14,23.21,23.14,23.21,150800.0,15.2374,15.2835,15.2374,15.2835,150800.0
2010-10-27 13:50:00,23.22,23.23,23.17,23.23,117300.0,15.29,15.2966,15.2571,15.2966,117300.0
2010-10-27 14:00:00,23.24,23.24,23.23,23.24,35000.0,15.3032,15.3032,15.2966,15.3032,35000.0
2010-10-27 14:10:00,23.25,23.25,23.23,23.24,51200.0,15.3098,15.3098,15.2966,15.3032,51200.0
2010-10-27 14:20:00,23.23,23.23,23.19,23.19,59600.0,15.2966,15.2966,15.2703,15.2703,59600.0
2010-10-27 14:30:00,23.19,23.26,23.18,23.26,84200.0,15.2703,15.3164,15.2637,15.3164,84200.0
2010-10-27 14:40:00,23.26,23.29,23.26,23.26,71300.0,15.3164,15.3361,15.3164,15.3164,71300.0
2010-10-27 14:50:00,23.27,23.32,23.25,23.27,119000.0,15.323,15.3559,15.3098,15.323,119000.0
2010-10-27 15:00:00,23.28,23.31,23.25,23.28,101700.0,15.3295,15.3493,15.3098,15.3295,101700.0
2010-10-27 15:10:00,23.29,23.29,23.23,23.24,85100.0,15.3361,15.3361,15.2966,15.3032,85100.0
2010-10-27 15:20:00,23.24,23.32,23.23,23.29,135000.0,15.3032,15.3559,15.2966,15.3361,135000.0
2010-10-27 15:30:00,23.29,23.34,23.29,23.33,163200.0,15.3361,15.3691,15.3361,15.3625,163200.0
2010-10-27 15:40:00,23.33,23.34,23.29,23.29,168500.0,15.3625,15.3691,15.3361,15.3361,168500.0
2010-10-27 15:50:00,23.28,23.35,23.28,23.29,533500.0,15.3295,15.3756,15.3295,15.3361,533500.0
2010-10-28 09:30:00,23.45,23.49,23.21,23.31,323500.0,15.4415,15.4678,15.2835,15.3493,323500.0
2010-10-28 09:40:00,23.31,23.31,23.17,23.23,343100.0,15.3493,15.3493,15.2571,15.2966,343100.0
2010-10-28 09:50:00,23.23,23.26,23.17,23.19,208100.0,15.2966,15.3164,15.2571,15.2703,208100.0
2010-10-28 10:00:00,23.19,23.22,23.17,23.21,178500.0,15.2703,15.29,15.2571,15.2835,178500.0
2010-10-28 10:10:00,23.2,23.21,23.12,23.15,195500.0,15.2769,15.2835,15.2242,15.2439,195500.0
2010-10-28 10:20:00,23.15,23.16,23.07,23.08,193000.0,15.2439,15.2505,15.1913,15.1978,193000.0
2010-10-28 10:30:00,23.08,23.15,23.07,23.11,191700.0,15.1978,15.2439,15.1913,15.2176,191700.0
2010-10-28 10:40:00,23.11,23.15,23.08,23.14,187000.0,15.2176,15.2439,15.1978,15.2374,187000.0
2010-10-28 10:50:00,23.14,23.19,23.13,23.18,59100.0,15.2374,15.2703,15.2308,15.2637,59100.0
2010-10-28 11:00:00,23.17,23.19,23.14,23.19,149900.0,15.2571,15.2703,15.2374,15.2703,149900.0
2010-10-28 11:10:00,23.2,23.2,23.18,23.19,77000.0,15.2769,15.2769,15.2637,15.2703,77000.0
2010-10-28 11:20:00,23.19,23.21,23.19,23.19,119100.0,15.2703,15.2835,15.2703,15.2703,119100.0
2010-10-28 11:30:00,23.18,23.22,23.17,23.2,98300.0,15.2637,15.29,15.2571,15.2769,98300.0
2010-10-28 11:40:00,23.2,23.21,23.18,23.2,90400.0,15.2769,15.2835,15.2637,15.2769,90400.0
2010-10-28 11:50:00,23.2,23.21,23.15,23.15,89200.0,15.2769,15.2835,15.2439,15.2439,89200.0
2010-10-28 12:00:00,23.15,23.15,23.1,23.12,141600.0,15.2439,15.2439,15.211,15.2242,141600.0
2010-10-28 12:10:00,23.11,23.13,23.1,23.11,94600.0,15.2176,15.2308,15.211,15.2176,94600.0
2010-10-28 12:20:00,23.12,23.13,23.09,23.11,99200.0,15.2242,15.2308,15.2044,15.2176,99200.0
2010-10-28 12:30:00,23.1,23.12,23.09,23.12,44500.0,15.211,15.2242,15.2044,15.2242,44500.0
2010-10-28 12:40:00,23.12,23.15,23.12,23.15,68300.0,15.2242,15.2439,15.2242,15.2439,68300.0
2010-10-28 12:50:00,23.15,23.17,23.12,23.12,104300.0,15.2439,15.2571,15.2242,15.2242,104300.0
2010-10-28 13:00:00,23.12,23.18,23.1,23.17,79500.0,15.2242,15.2637,15.211,15.2571,79500.0
2010-10-28 13:10:00,23.17,23.26,23.17,23.22,137100.0,15.2571,15.3164,15.2571,15.29,137100.0
2010-10-28 13:20:00,23.22,23.23,23.2,23.22,61500.0,15.29,15.2966,15.2769,15.29,61500.0
2010-10-28 13:30:00,23.22,23.25,23.2,23.24,61900.0,15.29,15.3098,15.2769,15.3032,61900.0
2010-10-28 13:40:00,23.24,23.25,23.18,23.21,91600.0,15.3032,15.3098,15.2637,15.2835,91600.0
2010-10-28 13:50:00,23.21,23.24,23.21,23.23,27700.0,15.2835,15.3032,15.2835,15.2966,27700.0
2010-10-28 14:00:00,23.23,23.27,23.22,23.27,31100.0,15.2966,15.323,15.29,15.323,31100.0
2010-10-28 14:10:00,23.27,23.28,23.24,23.25,53300.0,15.323,15.3295,15.3032,15.3098,53300.0
2010-10-28 14:20:00,23.25,23.28,23.23,23.28,81200.0,15.3098,15.3295,15.2966,15.3295,81200.0
2010-10-28 14:30:00,23.27,23.29,23.25,23.29,142000.0,15.323,15.3361,15.3098,15.3361,142000.0
2010-10-28 14:40:00,23.3,23.31,23.26,23.27,271900.0,15.3427,15.3493,15.3164,15.323,271900.0
2010-10-28 14:50:00,23.26,23.28,23.26,23.26,105500.0,15.3164,15.3295,15.3164,15.3164,105500.0
2010-10-28 15:00:00,23.25,23.26,23.21,23.25,254100.0,15.3098,15.3164,15.2835,15.3098,254100.0
2010-10-28 15:10:00,23.25,23.26,23.2,23.24,136300.0,15.3098,15.3164,15.2769,15.3032,136300.0
2010-10-28 15:20:00,23.24,23.24,23.18,23.2,249300.0,15.3032,15.3032,15.2637,15.2769,249300.0
2010-10-28 15:30:00,23.2,23.25,23.19,23.23,292200.0,15.2769,15.3098,15.2703,15.2966,292200.0
2010-10-28 15:40:00,23.24,23.25,23.17,23.2,435100.0,15.3032,15.3098,15.2571,15.2769,435100.0
2010-10-28 15:50:00,23.2,23.2,23.18,23.19,178600.0,15.2769,15.2769,15.2637,15.2703,178600.0
2010-10-29 09:30:00,23.13,23.22,23.11,23.16,133100.0,15.2308,15.29,15.2176,15.2505,133100.0
2010-10-29 09:40:00,23.17,23.2,23.12,23.19,153800.0,15.2571,15.2769,15.2242,15.2703,153800.0
2010-10-29 09:50:00,23.18,23.2,23.08,23.09,86200.0,15.2637,15.2769,15.1978,15.2044,86200.0
2010-10-29 10:00:00,23.08,23.12,23.02,23.11,155000.0,15.1978,15.2242,15.1583,15.2176,155000.0
2010-10-29 10:10:00,23.1,23.11,23.07,23.09,185000.0,15.211,15.2176,15.1913,15.2044,185000.0
2010-10-29 10:20:00,23.08,23.11,23.07,23.1,134900.0,15.1978,15.2176,15.1913,15.211,134900.0
2010-10-29 10:30:00,23.11,23.13,23.1,23.1,83000.0,15.2176,15.2308,15.211,15.211,83000.0
2010-10-29 10:40:00,23.1,23.12,23.04,23.06,130500.0,15.211,15.2242,15.1715,15.1847,130500.0
2010-10-29 10:50:00,23.06,23.06,23.02,23.05,214600.0,15.1847,15.1847,15.1583,15.1781,214600.0
2010-10-29 11:00:00,23.05,23.06,23.02,23.05,106700.0,15.1781,15.1847,15.1583,15.1781,106700.0
2010-10-29 11:10:00,23.04,23.06,23.02,23.06,109000.0,15.1715,15.1847,15.1583,15.1847,109000.0
2010-10-29 11:20:00,23.07,23.11,23.06,23.09,157500.0,15.1913,15.2176,15.1847,15.2044,157500.0
2010-10-29 11:30:00,23.09,23.09,22.99,23.0,102000.0,15.2044,15.2044,15.1386,15.1452,102000.0
2010-10-29 11:40:00,23.0,23.0,22.97,22.99,76500.0,15.1452,15.1452,15.1254,15.1386,76500.0
2010-10-29 11:50:00,23.0,23.0,22.98,23.0,92700.0,15.1452,15.1452,15.132,15.1452,92700.0
2010-10-29 12:00:00,23.0,23.03,23.0,23.02,68200.0,15.1452,15.1649,15.1452,15.1583,68200.0
2010-10-29 12:10:00,23.01,23.06,23.01,23.04,64900.0,15.1518,15.1847,15.1518,15.1715,64900.0
2010-10-29 12:20:00,23.03,23.04,22.95,22.97,185900.0,15.1649,15.1715,15.1122,15.1254,185900.0
2010-10-29 12:30:00,22.98,23.04,22.97,23.01,101500.0,15.132,15.1715,15.1254,15.1518,101500.0
2010-10-29 12:40:00,23.01,23.02,22.99,22.99,64100.0,15.1518,15.1583,15.1386,15.1386,64100.0
2010-10-29 12:50:00,22.98,23.01,22.98,23.0,48700.0,15.132,15.1518,15.132,15.1452,48700.0
2010-10-29 13:00:00,23.01,23.02,22.99,23.0,53100.0,15.1518,15.1583,15.1386,15.1452,53100.0
2010-10-29 13:10:00,23.01,23.01,22.98,22.99,74100.0,15.1518,15.1518,15.132,15.1386,74100.0
2010-10-29 13:20:00,23.0,23.06,23.0,23.04,141800.0,15.1452,15.1847,15.1452,15.1715,141800.0
2010-10-29 13:30:00,23.03,23.03,23.01,23.01,51500.0,15.1649,15.1649,15.1518,15.1518,51500.0
2010-10-29 13:40:00,23.01,23.03,23.0,23.0,60900.0,15.1518,15.1649,15.1452,15.1452,60900.0
2010-10-29 13:50:00,23.0,23.01,22.99,23.01,50700.0,15.1452,15.1518,15.1386,15.1518,50700.0
2010-10-29 14:00:00,23.01,23.01,22.99,23.0,42800.0,15.1518,15.1518,15.1386,15.1452,42800.0
2010-10-29 14:10:00,22.99,22.99,22.97,22.99,48800.0,15.1386,15.1386,15.1254,15.1386,48800.0
2010-10-29 14:20:00,22.99,23.0,22.96,22.96,157300.0,15.1386,15.1452,15.1188,15.1188,157300.0
2010-10-29 14:30:00,22.96,22.96,22.92,22.93,50000.0,15.1188,15.1188,15.0925,15.0991,50000.0
2010-10-29 14:40:00,22.93,22.95,22.93,22.94,30500.0,15.0991,15.1122,15.0991,15.1057,30500.0
2010-10-29 14:50:00,22.94,22.94,22.85,22.85,186300.0,15.1057,15.1057,15.0464,15.0464,186300.0
2010-10-29 15:00:00,22.85,22.9,22.85,22.89,167700.0,15.0464,15.0793,15.0464,15.0727,167700.0
2010-10-29 15:10:00,22.89,22.92,22.89,22.92,79600.0,15.0727,15.0925,15.0727,15.0925,79600.0
2010-10-29 15:20:00,22.92,22.95,22.89,22.9,282400.0,15.0925,15.1122,15.0727,15.0793,282400.0
2010-10-29 15:30:00,22.9,22.95,22.9,22.94,247100.0,15.0793,15.1122,15.0793,15.1057,247100.0
2010-10-29 15:40:00,22.93,22.96,22.9,22.9,307100.0,15.0991,15.1188,15.0793,15.0793,307100.0
2010-10-29 15:50:00,22.89,22.91,22.82,22.82,625000.0,15.0727,15.0859,15.0266,15.0266,625000.0
2010-11-01 09:30:00,22.95,23.19,22.95,23.19,303900.0,15.1122,15.2703,15.1122,15.2703,303900.0
2010-11-01 09:40:00,23.2,23.29,23.19,23.29,218700.0,15.2769,15.3361,15.2703,15.3361,218700.0
2010-11-01 09:50:00,23.29,23.3,23.17,23.19,263900.0,15.3361,15.3427,15.2571,15.2703,263900.0
2010-11-01 10:00:00,23.19,23.29,23.19,23.25,274400.0,15.2703,15.3361,15.2703,15.3098,274400.0
2010-11-01 10:10:00,23.25,23.28,23.25,23.26,56000.0,15.3098,15.3295,15.3098,15.3164,56000.0
2010-11-01 10:20:00,23.26,23.26,23.21,23.24,181200.0,15.3164,15.3164,15.2835,15.3032,181200.0
2010-11-01 10:30:00,23.25,23.26,23.19,23.22,162800.0,15.3098,15.3164,15.2703,15.29,162800.0
2010-11-01 10:40:00,23.22,23.23,23.16,23.22,189400.0,15.29,15.2966,15.2505,15.29,189400.0
2010-11-01 10:50:00,23.21,23.22,23.16,23.19,132400.0,15.2835,15.29,15.2505,15.2703,132400.0
2010-11-01 11:00:00,23.19,23.19,23.1,23.14,117900.0,15.2703,15.2703,15.211,15.2374,117900.0
2010-11-01 11:10:00,23.14,23.15,23.06,23.09,312200.0,15.2374,15.2439,15.1847,15.2044,312200.0
2010-11-01 11:20:00,23.09,23.09,23.01,23.05,155800.0,15.2044,15.2044,15.1518,15.1781,155800.0
2010-11-01 11:30:00,23.04,23.06,23.01,23.06,110900.0,15.1715,15.1847,15.1518,15.1847,110900.0
2010-11-01 11:40:00,23.05,23.08,23.01,23.08,125000.0,15.1781,15.1978,15.1518,15.1978,125000.0
2010-11-01 11:50:00,23.07,23.09,23.05,23.09,77300.0,15.1913,15.2044,15.1781,15.2044,77300.0
2010-11-01 12:00:00,23.1,23.14,23.1,23.13,122900.0,15.211,15.2374,15.211,15.2308,122900.0
2010-11-01 12:10:00,23.13,23.14,23.1,23.12,70700.0,15.2308,15.2374,15.211,15.2242,70700.0
2010-11-01 12:20:00,23.13,23.18,23.13,23.17,114300.0,15.2308,15.2637,15.2308,15.2571,114300.0
2010-11-01 12:30:00,23.16,23.18,23.15,23.18,48300.0,15.2505,15.2637,15.2439,15.2637,48300.0
2010-11-01 12:40:00,23.18,23.18,23.13,23.13,88700.0,15.2637,15.2637,15.2308,15.2308,88700.0
2010-11-01 12:50:00,23.13,23.13,23.09,23.13,109600.0,15.2308,15.2308,15.2044,15.2308,109600.0
2010-11-01 13:00:00,23.14,23.16,23.1,23.12,87100.0,15.2374,15.2505,15.211,15.2242,87100.0
2010-11-01 13:10:00,23.12,23.13,23.11,23.13,29100.0,15.2242,15.2308,15.2176,15.2308,29100.0
2010-11-01 13:20:00,23.13,23.13,23.08,23.11,117300.0,15.2308,15.2308,15.1978,15.2176,117300.0
2010-11-01 13:30:00,23.12,23.14,23.11,23.12,90700.0,15.2242,15.2374,15.2176,15.2242,90700.0
2010-11-01 13:40:00,23.12,23.14,23.09,23.11,142200.0,15.2242,15.2374,15.2044,15.2176,142200.0
2010-11-01 13:50:00,23.11,23.11,23.04,23.04,126800.0,15.2176,15.2176,15.1715,15.1715,126800.0
2010-11-01 14:00:00,23.03,23.05,23.02,23.04,88100.0,15.1649,15.1781,15.1583,15.1715,88100.0
2010-11-01 14:10:00,23.03,23.03,23.01,23.02,116700.0,15.1649,15.1649,15.1518,15.1583,116700.0
2010-11-01 14:20:00,23.02,23.05,22.98,22.98,154900.0,15.1583,15.1781,15.132,15.132,154900.0
2010-11-01 14:30:00,22.98,23.0,22.96,22.96,146400.0,15.132,15.1452,15.1188,15.1188,146400.0
2010-11-01 14:40:00,22.96,22.96,22.92,22.93,149500.0,15.1188,15.1188,15.0925,15.0991,149500.0
2010-11-01 14:50:00,22.93,22.97,22.93,22.96,175900.0,15.0991,15.1254,15.0991,15.1188,175900.0
2010-11-01 15:00:00,22.96,22.97,22.88,22.9,157600.0,15.1188,15.1254,15.0662,15.0793,157600.0
2010-11-01 15:10:00,22.9,22.93,22.88,22.91,203500.0,15.0793,15.0991,15.0662,15.0859,203500.0
2010-11-01 15:20:00,22.91,22.97,22.9,22.94,150100.0,15.0859,15.1254,15.0793,15.1057,150100.0
2010-11-01 15:30:00,22.94,22.96,22.94,22.94,174400.0,15.1057,15.1188,15.1057,15.1057,174400.0
2010-11-01 15:40:00,22.94,22.95,22.9,22.94,238800.0,15.1057,15.1122,15.0793,15.1057,238800.0
2010-11-01 15:50:00,22.95,22.96,22.9,22.91,549800.0,15.1122,15.1188,15.0793,15.0859,549800.0
2010-11-02 09:30:00,23.17,23.2,23.14,23.16,269200.0,15.2571,15.2769,15.2374,15.2505,269200.0
2010-11-02 09:40:00,23.17,23.23,23.14,23.22,252000.0,15.2571,15.2966,15.2374,15.29,252000.0
2010-11-02 09:50:00,23.22,23.28,23.21,23.27,182900.0,15.29,15.3295,15.2835,15.323,182900.0
2010-11-02 10:00:00,23.26,23.3,23.25,23.3,100900.0,15.3164,15.3427,15.3098,15.3427,100900.0
2010-11-02 10:10:00,23.3,23.3,23.25,23.29,137800.0,15.3427,15.3427,15.3098,15.3361,137800.0
2010-11-02 10:20:00,23.28,23.29,23.24,23.24,176200.0,15.3295,15.3361,15.3032,15.3032,176200.0
2010-11-02 10:30:00,23.25,23.27,23.2,23.23,194600.0,15.3098,15.323,15.2769,15.2966,194600.0
2010-11-02 10:40:00,23.23,23.23,23.22,23.23,58900.0,15.2966,15.2966,15.29,15.2966,58900.0
2010-11-02 10:50:00,23.23,23.24,23.17,23.18,76200.0,15.2966,15.3032,15.2571,15.2637,76200.0
2010-11-02 11:00:00,23.18,23.23,23.18,23.22,82000.0,15.2637,15.2966,15.2637,15.29,82000.0
2010-11-02 11:10:00,23.21,23.21,23.17,23.18,53900.0,15.2835,15.2835,15.2571,15.2637,53900.0
2010-11-02 11:20:00,23.18,23.18,23.15,23.15,80400.0,15.2637,15.2637,15.2439,15.2439,80400.0
2010-11-02 11:30:00,23.15,23.15,23.12,23.14,72300.0,15.2439,15.2439,15.2242,15.2374,72300.0
2010-11-02 11:40:00,23.13,23.13,23.09,23.09,81300.0,15.2308,15.2308,15.2044,15.2044,81300.0
2010-11-02 11:50:00,23.09,23.1,23.08,23.1,112900.0,15.2044,15.211,15.1978,15.211,112900.0
2010-11-02 12:00:00,23.1,23.1,23.09,23.1,70500.0,15.211,15.211,15.2044,15.211,70500.0
2010-11-02 12:10:00,23.11,23.12,23.1,23.12,49100.0,15.2176,15.2242,15.211,15.2242,49100.0
2010-11-02 12:20:00,23.12,23.12,23.08,23.09,63000.0,15.2242,15.2242,15.1978,15.2044,63000.0
2010-11-02 12:30:00,23.09,23.13,23.09,23.13,82400.0,15.2044,15.2308,15.2044,15.2308,82400.0
2010-11-02 12:40:00,23.13,23.18,23.13,23.18,57400.0,15.2308,15.2637,15.2308,15.2637,57400.0
2010-11-02 12:50:00,23.18,23.22,23.18,23.19,216600.0,15.2637,15.29,15.2637,15.2703,216600.0
2010-11-02 13:00:00,23.19,23.23,23.17,23.22,131500.0,15.2703,15.2966,15.2571,15.29,131500.0
2010-11-02 13:10:00,23.23,23.23,23.2,23.21,14800.0,15.2966,15.2966,15.2769,15.2835,14800.0
2010-11-02 13:20:00,23.2,23.21,23.19,23.2,68400.0,15.2769,15.2835,15.2703,15.2769,68400.0
2010-11-02 13:30:00,23.2,23.2,23.19,23.2,64500.0,15.2769,15.2769,15.2703,15.2769,64500.0
2010-11-02 13:40:00,23.19,23.23,23.19,23.21,67700.0,15.2703,15.2966,15.2703,15.2835,67700.0
2010-11-02 13:50:00,23.22,23.25,23.22,23.22,109500.0,15.29,15.3098,15.29,15.29,109500.0
2010-11-02 14:00:00,23.21,23.23,23.2,23.23,35100.0,15.2835,15.2966,15.2769,15.2966,35100.0
2010-11-02 14:10:00,23.23,23.24,23.2,23.2,39800.0,15.2966,15.3032,15.2769,15.2769,39800.0
2010-11-02 14:20:00,23.2,23.21,23.19,23.2,31800.0,15.2769,15.2835,15.2703,15.2769,31800.0
2010-11-02 14:30:00,23.21,23.21,23.17,23.17,58600.0,15.2835,15.2835,15.2571,15.2571,58600.0
2010-11-02 14:40:00,23.17,23.18,23.16,23.17,33700.0,15.2571,15.2637,15.2505,15.2571,33700.0
2010-11-02 14:50:00,23.17,23.18,23.16,23.17,78400.0,15.2571,15.2637,15.2505,15.2571,78400.0
2010-11-02 15:00:00,23.17,23.2,23.17,23.19,75100.0,15.2571,15.2769,15.2571,15.2703,75100.0
2010-11-02 15:10:00,23.18,23.2,23.18,23.2,24000.0,15.2637,15.2769,15.2637,15.2769,24000.0
2010-11-02 15:20:00,23.2,23.2,23.16,23.17,127100.0,15.2769,15.2769,15.2505,15.2571,127100.0
2010-11-02 15:30:00,23.17,23.17,23.15,23.16,120800.0,15.2571,15.2571,15.2439,15.2505,120800.0
2010-11-02 15:40:00,23.16,23.17,23.13,23.16,81900.0,15.2505,15.2571,15.2308,15.2505,81900.0
2010-11-02 15:50:00,23.16,23.21,23.16,23.19,221700.0,15.2505,15.2835,15.2505,15.2703,221700.0
2010-11-03 09:30:00,23.29,23.3,23.19,23.28,166800.0,15.3361,15.3427,15.2703,15.3295,166800.0
2010-11-03 09:40:00,23.29,23.36,23.27,23.36,127300.0,15.3361,15.3822,15.323,15.3822,127300.0
2010-11-03 09:50:00,23.36,23.38,23.35,23.37,98800.0,15.3822,15.3954,15.3756,15.3888,98800.0
2010-11-03 10:00:00,23.37,23.44,23.35,23.44,178900.0,15.3888,15.4349,15.3756,15.4349,178900.0
2010-11-03 10:10:00,23.45,23.47,23.45,23.47,246100.0,15.4415,15.4547,15.4415,15.4547,246100.0
2010-11-03 10:20:00,23.47,23.5,23.46,23.48,53200.0,15.4547,15.4744,15.4481,15.4612,53200.0
2010-11-03 10:30:00,23.48,23.53,23.48,23.5,197500.0,15.4612,15.4942,15.4612,15.4744,197500.0
2010-11-03 10:40:00,23.5,23.5,23.45,23.47,117200.0,15.4744,15.4744,15.4415,15.4547,117200.0
2010-11-03 10:50:00,23.48,23.49,23.45,23.46,76500.0,15.4612,15.4678,15.4415,15.4481,76500.0
2010-11-03 11:00:00,23.47,23.47,23.45,23.45,142300.0,15.4547,15.4547,15.4415,15.4415,142300.0
2010-11-03 11:10:00,23.44,23.45,23.37,23.37,156900.0,15.4349,15.4415,15.3888,15.3888,156900.0
2010-11-03 11:20:00,23.38,23.4,23.35,23.37,339300.0,15.3954,15.4086,15.3756,15.3888,339300.0
2010-11-03 11:30:00,23.36,23.39,23.36,23.37,120300.0,15.3822,15.402,15.3822,15.3888,120300.0
2010-11-03 11:40:00,23.38,23.43,23.37,23.43,217400.0,15.3954,15.4283,15.3888,15.4283,217400.0
2010-11-03 11:50:00,23.42,23.47,23.42,23.46,112000.0,15.4217,15.4547,15.4217,15.4481,112000.0
2010-11-03 12:00:00,23.46,23.47,23.39,23.45,116600.0,15.4481,15.4547,15.402,15.4415,116600.0
2010-11-03 12:10:00,23.45,23.46,23.44,23.44,38100.0,15.4415,15.4481,15.4349,15.4349,38100.0
2010-11-03 12:20:00,23.44,23.44,23.4,23.43,62900.0,15.4349,15.4349,15.4086,15.4283,62900.0
2010-11-03 12:30:00,23.44,23.47,23.44,23.44,55400.0,15.4349,15.4547,15.4349,15.4349,55400.0
2010-11-03 12:40:00,23.44,23.5,23.42,23.49,103900.0,15.4349,15.4744,15.4217,15.4678,103900.0
2010-11-03 12:50:00,23.49,23.52,23.49,23.51,61600.0,15.4678,15.4876,15.4678,15.481,61600.0
2010-11-03 13:00:00,23.52,23.58,23.52,23.58,92000.0,15.4876,15.5271,15.4876,15.5271,92000.0
2010-11-03 13:10:00,23.58,23.61,23.55,23.61,144000.0,15.5271,15.5468,15.5073,15.5468,144000.0
2010-11-03 13:20:00,23.6,23.61,23.6,23.6,82700.0,15.5403,15.5468,15.5403,15.5403,82700.0
2010-11-03 13:30:00,23.6,23.6,23.55,23.56,87800.0,15.5403,15.5403,15.5073,15.5139,87800.0
2010-11-03 13:40:00,23.56,23.56,23.54,23.56,28900.0,15.5139,15.5139,15.5008,15.5139,28900.0
2010-11-03 13:50:00,23.56,23.56,23.53,23.53,32000.0,15.5139,15.5139,15.4942,15.4942,32000.0
2010-11-03 14:00:00,23.53,23.58,23.53,23.55,134100.0,15.4942,15.5271,15.4942,15.5073,134100.0
2010-11-03 14:10:00,23.55,23.62,23.41,23.6,328600.0,15.5073,15.5534,15.4151,15.5403,328600.0
2010-11-03 14:20:00,23.6,23.65,23.38,23.4,604100.0,15.5403,15.5732,15.3954,15.4086,604100.0
2010-11-03 14:30:00,23.41,23.54,23.34,23.53,291600.0,15.4151,15.5008,15.3691,15.4942,291600.0
2010-11-03 14:40:00,23.52,23.58,23.49,23.57,259100.0,15.4876,15.5271,15.4678,15.5205,259100.0
2010-11-03 14:50:00,23.57,23.65,23.56,23.59,174600.0,15.5205,15.5732,15.5139,15.5337,174600.0
2010-11-03 15:00:00,23.6,23.68,23.59,23.68,260000.0,15.5403,15.5929,15.5337,15.5929,260000.0
2010-11-03 15:10:00,23.68,23.73,23.67,23.67,297200.0,15.5929,15.6259,15.5864,15.5864,297200.0
2010-11-03 15:20:00,23.68,23.69,23.65,23.67,104500.0,15.5929,15.5995,15.5732,15.5864,104500.0
2010-11-03 15:30:00,23.66,23.67,23.61,23.64,167900.0,15.5798,15.5864,15.5468,15.5666,167900.0
2010-11-03 15:40:00,23.64,23.69,23.6,23.68,365100.0,15.5666,15.5995,15.5403,15.5929,365100.0
2010-11-03 15:50:00,23.68,23.72,23.63,23.72,360300.0,15.5929,15.6193,15.56,15.6193,360300.0
2010-11-04 09:30:00,23.94,23.98,23.9,23.98,207400.0,15.7641,15.7905,15.7378,15.7905,207400.0
2010-11-04 09:40:00,23.98,24.0,23.97,24.0,87000.0,15.7905,15.8037,15.7839,15.8037,87000.0
2010-11-04 09:50:00,24.0,24.1,24.0,24.08,239400.0,15.8037,15.8695,15.8037,15.8563,239400.0
2010-11-04 10:00:00,24.09,24.09,24.02,24.02,132600.0,15.8629,15.8629,15.8168,15.8168,132600.0
2010-11-04 10:10:00,24.03,24.07,24.01,24.06,148600.0,15.8234,15.8497,15.8102,15.8432,148600.0
2010-11-04 10:20:00,24.05,24.13,24.04,24.13,217900.0,15.8366,15.8893,15.83,15.8893,217900.0
2010-11-04 10:30:00,24.13,24.18,24.11,24.18,293800.0,15.8893,15.9222,15.8761,15.9222,293800.0
2010-11-04 10:40:00,24.19,24.23,24.14,24.17,220500.0,15.9288,15.9551,15.8958,15.9156,220500.0
2010-11-04 10:50:00,24.16,24.26,24.13,24.25,206800.0,15.909,15.9749,15.8893,15.9683,206800.0
2010-11-04 11:00:00,24.26,24.34,24.25,24.27,247700.0,15.9749,16.0275,15.9683,15.9814,247700.0
2010-11-04 11:10:00,24.27,24.27,24.22,24.22,107100.0,15.9814,15.9814,15.9485,15.9485,107100.0
2010-11-04 11:20:00,24.21,24.23,24.08,24.09,179700.0,15.9419,15.9551,15.8563,15.8629,179700.0
2010-11-04 11:30:00,24.1,24.11,24.08,24.1,83400.0,15.8695,15.8761,15.8563,15.8695,83400.0
2010-11-04 11:40:00,24.09,24.12,24.09,24.09,34500.0,15.8629,15.8827,15.8629,15.8629,34500.0
2010-11-04 11:50:00,24.1,24.1,24.07,24.07,62400.0,15.8695,15.8695,15.8497,15.8497,62400.0
2010-11-04 12:00:00,24.06,24.08,24.06,24.08,39500.0,15.8432,15.8563,15.8432,15.8563,39500.0
2010-11-04 12:10:00,24.08,24.12,24.08,24.12,108300.0,15.8563,15.8827,15.8563,15.8827,108300.0
2010-11-04 12:20:00,24.12,24.15,24.12,24.15,63400.0,15.8827,15.9024,15.8827,15.9024,63400.0
2010-11-04 12:30:00,24.14,24.2,24.14,24.2,185900.0,15.8958,15.9354,15.8958,15.9354,185900.0
2010-11-04 12:40:00,24.2,24.24,24.2,24.23,141700.0,15.9354,15.9617,15.9354,15.9551,141700.0
2010-11-04 12:50:00,24.23,24.23,24.19,24.21,55100.0,15.9551,15.9551,15.9288,15.9419,55100.0
2010-11-04 13:00:00,24.21,24.27,24.2,24.26,209900.0,15.9419,15.9814,15.9354,15.9749,209900.0
2010-11-04 13:10:00,24.27,24.31,24.26,24.27,185600.0,15.9814,16.0078,15.9749,15.9814,185600.0
2010-11-04 13:20:00,24.27,24.3,24.27,24.28,159300.0,15.9814,16.0012,15.9814,15.988,159300.0
2010-11-04 13:30:00,24.28,24.29,24.23,24.24,119200.0,15.988,15.9946,15.9551,15.9617,119200.0
2010-11-04 13:40:00,24.25,24.27,24.24,24.26,63200.0,15.9683,15.9814,15.9617,15.9749,63200.0
2010-11-04 13:50:00,24.26,24.26,24.25,24.25,48300.0,15.9749,15.9749,15.9683,15.9683,48300.0
2010-11-04 14:00:00,24.25,24.27,24.22,24.23,162200.0,15.9683,15.9814,15.9485,15.9551,162200.0
2010-11-04 14:10:00,24.23,24.25,24.21,24.24,116500.0,15.9551,15.9683,15.9419,15.9617,116500.0
2010-11-04 14:20:00,24.24,24.24,24.18,24.19,101000.0,15.9617,15.9617,15.9222,15.9288,101000.0
2010-11-04 14:30:00,24.19,24.21,24.17,24.21,91500.0,15.9288,15.9419,15.9156,15.9419,91500.0
2010-11-04 14:40:00,24.22,24.22,24.17,24.17,78000.0,15.9485,15.9485,15.9156,15.9156,78000.0
2010-11-04 14:50:00,24.17,24.18,24.16,24.16,41800.0,15.9156,15.9222,15.909,15.909,41800.0
2010-11-04 15:00:00,24.17,24.19,24.15,24.17,137300.0,15.9156,15.9288,15.9024,15.9156,137300.0
2010-11-04 15:10:00,24.17,24.2,24.14,24.14,145000.0,15.9156,15.9354,15.8958,15.8958,145000.0
2010-11-04 15:20:00,24.15,24.2,24.14,24.19,116600.0,15.9024,15.9354,15.8958,15.9288,116600.0
2010-11-04 15:30:00,24.2,24.2,24.17,24.18,103900.0,15.9354,15.9354,15.9156,15.9222,103900.0
2010-11-04 15:40:00,24.18,24.19,24.12,24.12,303300.0,15.9222,15.9288,15.8827,15.8827,303300.0
2010-11-04 15:50:00,24.13,24.2,24.13,24.2,502800.0,15.8893,15.9354,15.8893,15.9354,502800.0
2010-11-05 09:30:00,24.27,24.34,24.21,24.21,184900.0,15.9814,16.0275,15.9419,15.9419,184900.0
2010-11-05 09:40:00,24.22,24.25,24.17,24.19,165300.0,15.9485,15.9683,15.9156,15.9288,165300.0
2010-11-05 09:50:00,24.19,24.19,24.11,24.11,188200.0,15.9288,15.9288,15.8761,15.8761,188200.0
2010-11-05 10:00:00,24.11,24.2,24.1,24.16,252700.0,15.8761,15.9354,15.8695,15.909,252700.0
2010-11-05 10:10:00,24.17,24.18,24.13,24.13,106700.0,15.9156,15.9222,15.8893,15.8893,106700.0
2010-11-05 10:20:00,24.12,24.16,24.08,24.09,108400.0,15.8827,15.909,15.8563,15.8629,108400.0
2010-11-05 10:30:00,24.09,24.12,24.09,24.11,197500.0,15.8629,15.8827,15.8629,15.8761,197500.0
2010-11-05 10:40:00,24.11,24.14,24.08,24.12,170900.0,15.8761,15.8958,15.8563,15.8827,170900.0
2010-11-05 10:50:00,24.12,24.14,24.08,24.08,135600.0,15.8827,15.8958,15.8563,15.8563,135600.0
2010-11-05 11:00:00,24.08,24.1,24.06,24.08,172000.0,15.8563,15.8695,15.8432,15.8563,172000.0
2010-11-05 11:10:00,24.08,24.08,24.04,24.07,107400.0,15.8563,15.8563,15.83,15.8497,107400.0
2010-11-05 11:20:00,24.07,24.07,24.05,24.06,183900.0,15.8497,15.8497,15.8366,15.8432,183900.0
2010-11-05 11:30:00,24.05,24.07,24.02,24.02,126900.0,15.8366,15.8497,15.8168,15.8168,126900.0
2010-11-05 11:40:00,24.02,24.02,23.97,24.01,144300.0,15.8168,15.8168,15.7839,15.8102,144300.0
2010-11-05 11:50:00,24.0,24.02,23.98,23.98,78000.0,15.8037,15.8168,15.7905,15.7905,78000.0
2010-11-05 12:00:00,23.97,23.99,23.94,23.95,150600.0,15.7839,15.7971,15.7641,15.7707,150600.0
2010-11-05 12:10:00,23.95,23.95,23.92,23.92,120400.0,15.7707,15.7707,15.751,15.751,120400.0
2010-11-05 12:20:00,23.91,23.93,23.91,23.91,180000.0,15.7444,15.7576,15.7444,15.7444,180000.0
2010-11-05 12:30:00,23.91,23.99,23.88,23.98,153300.0,15.7444,15.7971,15.7246,15.7905,153300.0
2010-11-05 12:40:00,23.99,24.01,23.98,24.01,72200.0,15.7971,15.8102,15.7905,15.8102,72200.0
2010-11-05 12:50:00,24.02,24.03,24.01,24.03,91800.0,15.8168,15.8234,15.8102,15.8234,91800.0
2010-11-05 13:00:00,24.04,24.08,24.04,24.08,44600.0,15.83,15.8563,15.83,15.8563,44600.0
2010-11-05 13:10:00,24.08,24.08,24.07,24.07,55300.0,15.8563,15.8563,15.8497,15.8497,55300.0
2010-11-05 13:20:00,24.08,24.09,24.07,24.09,16100.0,15.8563,15.8629,15.8497,15.8629,16100.0
2010-11-05 13:30:00,24.08,24.08,24.07,24.07,28300.0,15.8563,15.8563,15.8497,15.8497,28300.0
2010-11-05 13:40:00,24.06,24.07,24.06,24.06,45100.0,15.8432,15.8497,15.8432,15.8432,45100.0
2010-11-05 13:50:00,24.06,24.09,24.06,24.09,72500.0,15.8432,15.8629,15.8432,15.8629,72500.0
2010-11-05 14:00:00,24.09,24.09,24.07,24.08,29700.0,15.8629,15.8629,15.8497,15.8563,29700.0
2010-11-05 14:10:00,24.07,24.07,24.03,24.03,92200.0,15.8497,15.8497,15.8234,15.8234,92200.0
2010-11-05 14:20:00,24.03,24.06,24.01,24.03,156200.0,15.8234,15.8432,15.8102,15.8234,156200.0
2010-11-05 14:30:00,24.04,24.08,24.04,24.07,82900.0,15.83,15.8563,15.83,15.8497,82900.0
2010-11-05 14:40:00,24.07,24.13,24.07,24.12,154700.0,15.8497,15.8893,15.8497,15.8827,154700.0
2010-11-05 14:50:00,24.12,24.16,24.12,24.13,87000.0,15.8827,15.909,15.8827,15.8893,87000.0
2010-11-05 15:00:00,24.13,24.17,24.13,24.16,103100.0,15.8893,15.9156,15.8893,15.909,103100.0
2010-11-05 15:10:00,24.17,24.17,24.12,24.14,102200.0,15.9156,15.9156,15.8827,15.8958,102200.0
2010-11-05 15:20:00,24.14,24.18,24.13,24.18,123100.0,15.8958,15.9222,15.8893,15.9222,123100.0
2010-11-05 15:30:00,24.17,24.2,24.16,24.16,112200.0,15.9156,15.9354,15.909,15.909,112200.0
2010-11-05 15:40:00,24.16,24.24,24.13,24.21,280000.0,15.909,15.9617,15.8893,15.9419,280000.0
2010-11-05 15:50:00,24.22,24.26,24.21,24.25,360400.0,15.9485,15.9749,15.9419,15.9683,360400.0
2010-11-08 09:30:00,24.35,24.53,24.28,24.52,368700.0,16.0341,16.1527,15.988,16.1461,368700.0
2010-11-08 09:40:00,24.53,24.58,24.4,24.41,276000.0,16.1527,16.1856,16.0671,16.0736,276000.0
2010-11-08 09:50:00,24.41,24.45,24.36,24.45,208300.0,16.0736,16.1,16.0407,16.1,208300.0
2010-11-08 10:00:00,24.44,24.52,24.43,24.49,275600.0,16.0934,16.1461,16.0868,16.1263,275600.0
2010-11-08 10:10:00,24.49,24.53,24.44,24.52,143500.0,16.1263,16.1527,16.0934,16.1461,143500.0
2010-11-08 10:20:00,24.51,24.55,24.5,24.55,108300.0,16.1395,16.1658,16.1329,16.1658,108300.0
2010-11-08 10:30:00,24.55,24.55,24.47,24.47,169300.0,16.1658,16.1658,16.1131,16.1131,169300.0
2010-11-08 10:40:00,24.47,24.48,24.44,24.48,117900.0,16.1131,16.1197,16.0934,16.1197,117900.0
2010-11-08 10:50:00,24.48,24.48,24.43,24.44,73800.0,16.1197,16.1197,16.0868,16.0934,73800.0
2010-11-08 11:00:00,24.44,24.47,24.42,24.46,124700.0,16.0934,16.1131,16.0802,16.1066,124700.0
2010-11-08 11:10:00,24.47,24.49,24.45,24.49,107100.0,16.1131,16.1263,16.1,16.1263,107100.0
2010-11-08 11:20:00,24.49,24.51,24.49,24.5,61400.0,16.1263,16.1395,16.1263,16.1329,61400.0
2010-11-08 11:30:00,24.5,24.51,24.5,24.5,41100.0,16.1329,16.1395,16.1329,16.1329,41100.0
2010-11-08 11:40:00,24.49,24.49,24.46,24.46,40600.0,16.1263,16.1263,16.1066,16.1066,40600.0
2010-11-08 11:50:00,24.47,24.53,24.46,24.52,160300.0,16.1131,16.1527,16.1066,16.1461,160300.0
2010-11-08 12:00:00,24.51,24.53,24.5,24.51,76600.0,16.1395,16.1527,16.1329,16.1395,76600.0
2010-11-08 12:10:00,24.51,24.52,24.5,24.51,67700.0,16.1395,16.1461,16.1329,16.1395,67700.0
2010-11-08 12:20:00,24.51,24.55,24.51,24.55,135000.0,16.1395,16.1658,16.1395,16.1658,135000.0
2010-11-08 12:30:00,24.55,24.55,24.51,24.51,60900.0,16.1658,16.1658,16.1395,16.1395,60900.0
2010-11-08 12:40:00,24.52,24.53,24.52,24.53,49500.0,16.1461,16.1527,16.1461,16.1527,49500.0
2010-11-08 12:50:00,24.52,24.53,24.51,24.52,150900.0,16.1461,16.1527,16.1395,16.1461,150900.0
2010-11-08 13:00:00,24.52,24.53,24.51,24.52,28100.0,16.1461,16.1527,16.1395,16.1461,28100.0
2010-11-08 13:10:00,24.51,24.52,24.51,24.52,35300.0,16.1395,16.1461,16.1395,16.1461,35300.0
2010-11-08 13:20:00,24.52,24.52,24.5,24.51,64000.0,16.1461,16.1461,16.1329,16.1395,64000.0
2010-11-08 13:30:00,24.51,24.51,24.49,24.51,80500.0,16.1395,16.1395,16.1263,16.1395,80500.0
2010-11-08 13:40:00,24.5,24.5,24.47,24.47,127400.0,16.1329,16.1329,16.1131,16.1131,127400.0
2010-11-08 13:50:00,24.47,24.49,24.45,24.45,78400.0,16.1131,16.1263,16.1,16.1,78400.0
2010-11-08 14:00:00,24.45,24.5,24.45,24.47,75200.0,16.1,16.1329,16.1,16.1131,75200.0
2010-11-08 14:10:00,24.48,24.5,24.45,24.49,256900.0,16.1197,16.1329,16.1,16.1263,256900.0
2010-11-08 14:20:00,24.5,24.5,24.46,24.46,147200.0,16.1329,16.1329,16.1066,16.1066,147200.0
2010-11-08 14:30:00,24.47,24.47,24.41,24.42,119100.0,16.1131,16.1131,16.0736,16.0802,119100.0
2010-11-08 14:40:00,24.42,24.44,24.42,24.43,78800.0,16.0802,16.0934,16.0802,16.0868,78800.0
2010-11-08 14:50:00,24.42,24.45,24.42,24.43,41400.0,16.0802,16.1,16.0802,16.0868,41400.0
2010-11-08 15:00:00,24.43,24.44,24.4,24.41,113100.0,16.0868,16.0934,16.0671,16.0736,113100.0
2010-11-08 15:10:00,24.41,24.42,24.4,24.41,93700.0,16.0736,16.0802,16.0671,16.0736,93700.0
2010-11-08 15:20:00,24.41,24.42,24.4,24.42,52300.0,16.0736,16.0802,16.0671,16.0802,52300.0
2010-11-08 15:30:00,24.42,24.44,24.41,24.42,176900.0,16.0802,16.0934,16.0736,16.0802,176900.0
2010-11-08 15:40:00,24.41,24.43,24.36,24.37,168000.0,16.0736,16.0868,16.0407,16.0473,168000.0
2010-11-08 15:50:00,24.38,24.4,24.34,24.4,323700.0,16.0539,16.0671,16.0275,16.0671,323700.0
2010-11-09 09:30:00,24.5,24.59,24.4,24.59,282000.0,16.1329,16.1922,16.0671,16.1922,282000.0
2010-11-09 09:40:00,24.59,24.59,24.54,24.56,223600.0,16.1922,16.1922,16.1592,16.1724,223600.0
2010-11-09 09:50:00,24.56,24.56,24.5,24.53,133100.0,16.1724,16.1724,16.1329,16.1527,133100.0
2010-11-09 10:00:00,24.53,24.6,24.53,24.6,193900.0,16.1527,16.1987,16.1527,16.1987,193900.0
2010-11-09 10:10:00,24.6,24.6,24.53,24.53,190000.0,16.1987,16.1987,16.1527,16.1527,190000.0
2010-11-09 10:20:00,24.52,24.58,24.52,24.53,108600.0,16.1461,16.1856,16.1461,16.1527,108600.0
2010-11-09 10:30:00,24.53,24.53,24.44,24.46,151600.0,16.1527,16.1527,16.0934,16.1066,151600.0
2010-11-09 10:40:00,24.45,24.48,24.44,24.48,211700.0,16.1,16.1197,16.0934,16.1197,211700.0
2010-11-09 10:50:00,24.48,24.48,24.46,24.48,79200.0,16.1197,16.1197,16.1066,16.1197,79200.0
2010-11-09 11:00:00,24.48,24.5,24.43,24.43,234900.0,16.1197,16.1329,16.0868,16.0868,234900.0
2010-11-09 11:10:00,24.43,24.46,24.41,24.45,100200.0,16.0868,16.1066,16.0736,16.1,100200.0
2010-11-09 11:20:00,24.44,24.44,24.37,24.39,227000.0,16.0934,16.0934,16.0473,16.0605,227000.0
2010-11-09 11:30:00,24.39,24.4,24.34,24.34,122700.0,16.0605,16.0671,16.0275,16.0275,122700.0
2010-11-09 11:40:00,24.34,24.36,24.33,24.33,86300.0,16.0275,16.0407,16.021,16.021,86300.0
2010-11-09 11:50:00,24.33,24.38,24.3,24.3,220600.0,16.021,16.0539,16.0012,16.0012,220600.0
2010-11-09 12:00:00,24.29,24.32,24.29,24.32,21600.0,15.9946,16.0144,15.9946,16.0144,21600.0
2010-11-09 12:10:00,24.32,24.32,24.31,24.32,47200.0,16.0144,16.0144,16.0078,16.0144,47200.0
2010-11-09 12:20:00,24.32,24.38,24.29,24.38,102400.0,16.0144,16.0539,15.9946,16.0539,102400.0
2010-11-09 12:30:00,24.38,24.41,24.37,24.4,139600.0,16.0539,16.0736,16.0473,16.0671,139600.0
2010-11-09 12:40:00,24.4,24.41,24.37,24.37,37800.0,16.0671,16.0736,16.0473,16.0473,37800.0
2010-11-09 12:50:00,24.37,24.44,24.37,24.44,176100.0,16.0473,16.0934,16.0473,16.0934,176100.0
2010-11-09 13:00:00,24.44,24.5,24.44,24.5,110200.0,16.0934,16.1329,16.0934,16.1329,110200.0
2010-11-09 13:10:00,24.5,24.5,24.46,24.46,52100.0,16.1329,16.1329,16.1066,16.1066,52100.0
2010-11-09 13:20:00,24.45,24.45,24.39,24.4,106000.0,16.1,16.1,16.0605,16.0671,106000.0
2010-11-09 13:30:00,24.4,24.42,24.35,24.35,92300.0,16.0671,16.0802,16.0341,16.0341,92300.0
2010-11-09 13:40:00,24.35,24.35,24.3,24.31,104800.0,16.0341,16.0341,16.0012,16.0078,104800.0
2010-11-09 13:50:00,24.31,24.38,24.31,24.31,98900.0,16.0078,16.0539,16.0078,16.0078,98900.0
2010-11-09 14:00:00,24.32,24.36,24.32,24.33,137200.0,16.0144,16.0407,16.0144,16.021,137200.0
2010-11-09 14:10:00,24.33,24.41,24.33,24.4,231900.0,16.021,16.0736,16.021,16.0671,231900.0
2010-11-09 14:20:00,24.4,24.41,24.38,24.38,81500.0,16.0671,16.0736,16.0539,16.0539,81500.0
2010-11-09 14:30:00,24.39,24.42,24.39,24.4,81800.0,16.0605,16.0802,16.0605,16.0671,81800.0
2010-11-09 14:40:00,24.4,24.42,24.38,24.4,88500.0,16.0671,16.0802,16.0539,16.0671,88500.0
2010-11-09 14:50:00,24.4,24.41,24.35,24.36,99800.0,16.0671,16.0736,16.0341,16.0407,99800.0
2010-11-09 15:00:00,24.36,24.36,24.33,24.33,116200.0,16.0407,16.0407,16.021,16.021,116200.0
2010-11-09 15:10:00,24.33,24.35,24.31,24.33,174300.0,16.021,16.0341,16.0078,16.021,174300.0
2010-11-09 15:20:00,24.33,24.35,24.31,24.32,186200.0,16.021,16.0341,16.0078,16.0144,186200.0
2010-11-09 15:30:00,24.32,24.38,24.31,24.31,108500.0,16.0144,16.0539,16.0078,16.0078,108500.0
2010-11-09 15:40:00,24.31,24.34,24.19,24.19,258000.0,16.0078,16.0275,15.9288,15.9288,258000.0
2010-11-09 15:50:00,24.19,24.33,24.19,24.33,502700.0,15.9288,16.021,15.9288,16.021,502700.0
2010-11-10 09:30:00,24.28,24.31,24.15,24.23,422300.0,15.988,16.0078,15.9024,15.9551,422300.0
2010-11-10 09:40:00,24.22,24.22,24.12,24.15,392800.0,15.9485,15.9485,15.8827,15.9024,392800.0
2010-11-10 09:50:00,24.15,24.18,24.1,24.14,193400.0,15.9024,15.9222,15.8695,15.8958,193400.0
2010-11-10 10:00:00,24.14,24.17,24.06,24.09,225400.0,15.8958,15.9156,15.8432,15.8629,225400.0
2010-11-10 10:10:00,24.09,24.13,24.07,24.12,137600.0,15.8629,15.8893,15.8497,15.8827,137600.0
2010-11-10 10:20:00,24.12,24.12,24.06,24.06,343300.0,15.8827,15.8827,15.8432,15.8432,343300.0
2010-11-10 10:30:00,24.07,24.12,23.99,24.12,344900.0,15.8497,15.8827,15.7971,15.8827,344900.0
2010-11-10 10:40:00,24.12,24.13,24.06,24.07,282300.0,15.8827,15.8893,15.8432,15.8497,282300.0
2010-11-10 10:50:00,24.07,24.1,24.04,24.09,322100.0,15.8497,15.8695,15.83,15.8629,322100.0
2010-11-10 11:00:00,24.09,24.11,24.07,24.09,197800.0,15.8629,15.8761,15.8497,15.8629,197800.0
2010-11-10 11:10:00,24.08,24.11,24.08,24.08,207500.0,15.8563,15.8761,15.8563,15.8563,207500.0
2010-11-10 11:20:00,24.08,24.14,24.05,24.13,323900.0,15.8563,15.8958,15.8366,15.8893,323900.0
2010-11-10 11:30:00,24.13,24.22,24.13,24.22,197900.0,15.8893,15.9485,15.8893,15.9485,197900.0
2010-11-10 11:40:00,24.22,24.3,24.21,24.29,216300.0,15.9485,16.0012,15.9419,15.9946,216300.0
2010-11-10 11:50:00,24.29,24.36,24.29,24.36,233200.0,15.9946,16.0407,15.9946,16.0407,233200.0
2010-11-10 12:00:00,24.35,24.36,24.31,24.32,122800.0,16.0341,16.0407,16.0078,16.0144,122800.0
2010-11-10 12:10:00,24.32,24.33,24.29,24.29,99900.0,16.0144,16.021,15.9946,15.9946,99900.0
2010-11-10 12:20:00,24.28,24.32,24.28,24.32,73600.0,15.988,16.0144,15.988,16.0144,73600.0
2010-11-10 12:30:00,24.31,24.32,24.28,24.29,185400.0,16.0078,16.0144,15.988,15.9946,185400.0
2010-11-10 12:40:00,24.29,24.31,24.27,24.3,157600.0,15.9946,16.0078,15.9814,16.0012,157600.0
2010-11-10 12:50:00,24.3,24.35,24.29,24.33,284000.0,16.0012,16.0341,15.9946,16.021,284000.0
2010-11-10 13:00:00,24.32,24.32,24.26,24.3,245000.0,16.0144,16.0144,15.9749,16.0012,245000.0
2010-11-10 13:10:00,24.29,24.39,24.27,24.39,201500.0,15.9946,16.0605,15.9814,16.0605,201500.0
2010-11-10 13:20:00,24.39,24.44,24.37,24.42,280000.0,16.0605,16.0934,16.0473,16.0802,280000.0
2010-11-10 13:30:00,24.43,24.45,24.37,24.38,213900.0,16.0868,16.1,16.0473,16.0539,213900.0
2010-11-10 13:40:00,24.37,24.4,24.37,24.38,212500.0,16.0473,16.0671,16.0473,16.0539,212500.0
2010-11-10 13:50:00,24.37,24.39,24.33,24.34,217700.0,16.0473,16.0605,16.021,16.0275,217700.0
2010-11-10 14:00:00,24.35,24.46,24.34,24.44,227200.0,16.0341,16.1066,16.0275,16.0934,227200.0
2010-11-10 14:10:00,24.44,24.46,24.4,24.41,350500.0,16.0934,16.1066,16.0671,16.0736,350500.0
2010-11-10 14:20:00,24.41,24.41,24.36,24.39,117800.0,16.0736,16.0736,16.0407,16.0605,117800.0
2010-11-10 14:30:00,24.39,24.39,24.36,24.38,179100.0,16.0605,16.0605,16.0407,16.0539,179100.0
2010-11-10 14:40:00,24.38,24.45,24.37,24.41,254800.0,16.0539,16.1,16.0473,16.0736,254800.0
2010-11-10 14:50:00,24.41,24.44,24.41,24.43,112800.0,16.0736,16.0934,16.0736,16.0868,112800.0
2010-11-10 15:00:00,24.42,24.42,24.34,24.35,277800.0,16.0802,16.0802,16.0275,16.0341,277800.0
2010-11-10 15:10:00,24.35,24.39,24.35,24.39,188100.0,16.0341,16.0605,16.0341,16.0605,188100.0
2010-11-10 15:20:00,24.4,24.44,24.39,24.43,349400.0,16.0671,16.0934,16.0605,16.0868,349400.0
2010-11-10 15:30:00,24.43,24.47,24.39,24.41,488800.0,16.0868,16.1131,16.0605,16.0736,488800.0
2010-11-10 15:40:00,24.4,24.49,24.4,24.49,363100.0,16.0671,16.1263,16.0671,16.1263,363100.0
2010-11-10 15:50:00,24.49,24.5,24.46,24.49,236400.0,16.1263,16.1329,16.1066,16.1263,236400.0
2010-11-11 09:30:00,20.47,20.65,20.25,20.64,5673200.0,13.4792,13.5977,13.3343,13.5911,5673200.0
2010-11-11 09:40:00,20.65,20.7,20.52,20.53,3784500.0,13.5977,13.6307,13.5121,13.5187,3784500.0
2010-11-11 09:50:00,20.53,20.6,20.42,20.52,2523600.0,13.5187,13.5648,13.4463,13.5121,2523600.0
2010-11-11 10:00:00,20.53,20.63,20.48,20.63,2546000.0,13.5187,13.5846,13.4858,13.5846,2546000.0
2010-11-11 10:10:00,20.63,20.75,20.6,20.67,2266500.0,13.5846,13.6636,13.5648,13.6109,2266500.0
2010-11-11 10:20:00,20.67,20.8,20.64,20.8,1406500.0,13.6109,13.6965,13.5911,13.6965,1406500.0
2010-11-11 10:30:00,20.8,20.9,20.75,20.81,2523800.0,13.6965,13.7624,13.6636,13.7031,2523800.0
2010-11-11 10:40:00,20.82,20.9,20.79,20.86,1222900.0,13.7097,13.7624,13.6899,13.736,1222900.0
2010-11-11 10:50:00,20.86,20.96,20.84,20.9,919900.0,13.736,13.8019,13.7228,13.7624,919900.0
2010-11-11 11:00:00,20.9,20.9,20.8,20.82,791100.0,13.7624,13.7624,13.6965,13.7097,791100.0
2010-11-11 11:10:00,20.83,20.94,20.82,20.88,757300.0,13.7163,13.7887,13.7097,13.7492,757300.0
2010-11-11 11:20:00,20.87,20.88,20.71,20.72,1236500.0,13.7426,13.7492,13.6372,13.6438,1236500.0
2010-11-11 11:30:00,20.73,20.77,20.64,20.74,943800.0,13.6504,13.6767,13.5911,13.657,943800.0
2010-11-11 11:40:00,20.73,20.77,20.69,20.73,547600.0,13.6504,13.6767,13.6241,13.6504,547600.0
2010-11-11 11:50:00,20.72,20.79,20.71,20.77,647900.0,13.6438,13.6899,13.6372,13.6767,647900.0
2010-11-11 12:00:00,20.77,20.81,20.72,20.73,998300.0,13.6767,13.7031,13.6438,13.6504,998300.0
2010-11-11 12:10:00,20.73,20.73,20.67,20.7,547300.0,13.6504,13.6504,13.6109,13.6307,547300.0
2010-11-11 12:20:00,20.71,20.77,20.7,20.74,432800.0,13.6372,13.6767,13.6307,13.657,432800.0
2010-11-11 12:30:00,20.74,20.77,20.69,20.69,587600.0,13.657,13.6767,13.6241,13.6241,587600.0
2010-11-11 12:40:00,20.69,20.71,20.66,20.67,406900.0,13.6241,13.6372,13.6043,13.6109,406900.0
2010-11-11 12:50:00,20.67,20.7,20.64,20.65,418800.0,13.6109,13.6307,13.5911,13.5977,418800.0
2010-11-11 13:00:00,20.66,20.66,20.6,20.6,730400.0,13.6043,13.6043,13.5648,13.5648,730400.0
2010-11-11 13:10:00,20.61,20.62,20.56,20.58,532800.0,13.5714,13.578,13.5385,13.5516,532800.0
2010-11-11 13:20:00,20.58,20.61,20.54,20.55,588900.0,13.5516,13.5714,13.5253,13.5319,588900.0
2010-11-11 13:30:00,20.54,20.59,20.52,20.59,487000.0,13.5253,13.5582,13.5121,13.5582,487000.0
2010-11-11 13:40:00,20.59,20.67,20.58,20.63,801000.0,13.5582,13.6109,13.5516,13.5846,801000.0
2010-11-11 13:50:00,20.63,20.63,20.57,20.57,600200.0,13.5846,13.5846,13.5451,13.5451,600200.0
2010-11-11 14:00:00,20.57,20.6,20.56,20.57,515000.0,13.5451,13.5648,13.5385,13.5451,515000.0
2010-11-11 14:10:00,20.57,20.59,20.55,20.59,478500.0,13.5451,13.5582,13.5319,13.5582,478500.0
2010-11-11 14:20:00,20.59,20.6,20.55,20.6,746600.0,13.5582,13.5648,13.5319,13.5648,746600.0
2010-11-11 14:30:00,20.6,20.6,20.56,20.58,809400.0,13.5648,13.5648,13.5385,13.5516,809400.0
2010-11-11 14:40:00,20.58,20.58,20.54,20.56,722500.0,13.5516,13.5516,13.5253,13.5385,722500.0
2010-11-11 14:50:00,20.56,20.56,20.45,20.47,1193100.0,13.5385,13.5385,13.466,13.4792,1193100.0
2010-11-11 15:00:00,20.47,20.47,20.42,20.44,735300.0,13.4792,13.4792,13.4463,13.4594,735300.0
2010-11-11 15:10:00,20.44,20.54,20.44,20.51,826200.0,13.4594,13.5253,13.4594,13.5055,826200.0
2010-11-11 15:20:00,20.51,20.55,20.45,20.55,1146800.0,13.5055,13.5319,13.466,13.5319,1146800.0
2010-11-11 15:30:00,20.55,20.56,20.36,20.38,2087600.0,13.5319,13.5385,13.4068,13.4199,2087600.0
2010-11-11 15:40:00,20.38,20.43,20.36,20.41,1794100.0,13.4199,13.4529,13.4068,13.4397,1794100.0
2010-11-11 15:50:00,20.41,20.58,20.41,20.58,2257000.0,13.4397,13.5516,13.4397,13.5516,2257000.0
2010-11-12 09:30:00,20.62,20.67,20.55,20.59,1519200.0,13.578,13.6109,13.5319,13.5582,1519200.0
2010-11-12 09:40:00,20.6,20.62,20.55,20.57,881300.0,13.5648,13.578,13.5319,13.5451,881300.0
2010-11-12 09:50:00,20.56,20.59,20.47,20.47,1121900.0,13.5385,13.5582,13.4792,13.4792,1121900.0
2010-11-12 10:00:00,20.47,20.52,20.43,20.46,757400.0,13.4792,13.5121,13.4529,13.4726,757400.0
2010-11-12 10:10:00,20.45,20.46,20.38,20.42,935400.0,13.466,13.4726,13.4199,13.4463,935400.0
2010-11-12 10:20:00,20.42,20.44,20.29,20.31,1589500.0,13.4463,13.4594,13.3607,13.3738,1589500.0
2010-11-12 10:30:00,20.31,20.32,20.25,20.27,1281800.0,13.3738,13.3804,13.3343,13.3475,1281800.0
2010-11-12 10:40:00,20.26,20.39,20.24,20.37,1012600.0,13.3409,13.4265,13.3277,13.4134,1012600.0
2010-11-12 10:50:00,20.37,20.4,20.35,20.39,1261600.0,13.4134,13.4331,13.4002,13.4265,1261600.0
2010-11-12 11:00:00,20.4,20.41,20.32,20.35,763200.0,13.4331,13.4397,13.3804,13.4002,763200.0
2010-11-12 11:10:00,20.35,20.41,20.34,20.37,536900.0,13.4002,13.4397,13.3936,13.4134,536900.0
2010-11-12 11:20:00,20.37,20.4,20.35,20.39,445800.0,13.4134,13.4331,13.4002,13.4265,445800.0
2010-11-12 11:30:00,20.38,20.38,20.3,20.32,400700.0,13.4199,13.4199,13.3673,13.3804,400700.0
2010-11-12 11:40:00,20.32,20.36,20.3,20.31,268500.0,13.3804,13.4068,13.3673,13.3738,268500.0
2010-11-12 11:50:00,20.31,20.33,20.29,20.32,551700.0,13.3738,13.387,13.3607,13.3804,551700.0
2010-11-12 12:00:00,20.31,20.31,20.22,20.23,458800.0,13.3738,13.3738,13.3146,13.3212,458800.0
2010-11-12 12:10:00,20.23,20.24,20.21,20.21,367000.0,13.3212,13.3277,13.308,13.308,367000.0
2010-11-12 12:20:00,20.21,20.21,20.15,20.16,541100.0,13.308,13.308,13.2685,13.2751,541100.0
2010-11-12 12:30:00,20.16,20.2,20.11,20.18,819400.0,13.2751,13.3014,13.2421,13.2882,819400.0
2010-11-12 12:40:00,20.19,20.21,20.17,20.18,475800.0,13.2948,13.308,13.2817,13.2882,475800.0
2010-11-12 12:50:00,20.18,20.18,20.11,20.11,822400.0,13.2882,13.2882,13.2421,13.2421,822400.0
2010-11-12 13:00:00,20.1,20.15,20.07,20.14,623600.0,13.2356,13.2685,13.2158,13.2619,623600.0
2010-11-12 13:10:00,20.14,20.17,20.1,20.11,468800.0,13.2619,13.2817,13.2356,13.2421,468800.0
2010-11-12 13:20:00,20.12,20.15,20.1,20.14,375800.0,13.2487,13.2685,13.2356,13.2619,375800.0
2010-11-12 13:30:00,20.14,20.15,20.09,20.11,524500.0,13.2619,13.2685,13.229,13.2421,524500.0
2010-11-12 13:40:00,20.11,20.15,20.09,20.1,500600.0,13.2421,13.2685,13.229,13.2356,500600.0
2010-11-12 13:50:00,20.1,20.11,20.06,20.06,382000.0,13.2356,13.2421,13.2092,13.2092,382000.0
2010-11-12 14:00:00,20.07,20.1,20.06,20.1,315000.0,13.2158,13.2356,13.2092,13.2356,315000.0
2010-11-12 14:10:00,20.1,20.15,20.09,20.15,263500.0,13.2356,13.2685,13.229,13.2685,263500.0
2010-11-12 14:20:00,20.15,20.15,20.06,20.07,360200.0,13.2685,13.2685,13.2092,13.2158,360200.0
2010-11-12 14:30:00,20.07,20.13,20.07,20.13,401000.0,13.2158,13.2553,13.2158,13.2553,401000.0
2010-11-12 14:40:00,20.13,20.14,20.09,20.14,194700.0,13.2553,13.2619,13.229,13.2619,194700.0
2010-11-12 14:50:00,20.15,20.17,20.12,20.13,428300.0,13.2685,13.2817,13.2487,13.2553,428300.0
2010-11-12 15:00:00,20.13,20.17,20.13,20.16,429900.0,13.2553,13.2817,13.2553,13.2751,429900.0
2010-11-12 15:10:00,20.16,20.16,20.08,20.09,469600.0,13.2751,13.2751,13.2224,13.229,469600.0
2010-11-12 15:20:00,20.09,20.09,20.07,20.09,330600.0,13.229,13.229,13.2158,13.229,330600.0
2010-11-12 15:30:00,20.09,20.1,20.06,20.07,545300.0,13.229,13.2356,13.2092,13.2158,545300.0
2010-11-12 15:40:00,20.07,20.08,20.05,20.07,722900.0,13.2158,13.2224,13.2026,13.2158,722900.0
2010-11-12 15:50:00,20.08,20.15,20.03,20.15,1484900.0,13.2224,13.2685,13.1895,13.2685,1484900.0
2010-11-15 09:30:00,20.34,20.36,20.2,20.22,1095100.0,13.3936,13.4068,13.3014,13.3146,1095100.0
2010-11-15 09:40:00,20.22,20.24,20.1,20.1,780800.0,13.3146,13.3277,13.2356,13.2356,780800.0
2010-11-15 09:50:00,20.1,20.1,20.02,20.06,975700.0,13.2356,13.2356,13.1829,13.2092,975700.0
2010-11-15 10:00:00,20.06,20.09,20.01,20.07,579500.0,13.2092,13.229,13.1763,13.2158,579500.0
2010-11-15 10:10:00,20.08,20.1,20.04,20.07,853100.0,13.2224,13.2356,13.1961,13.2158,853100.0
2010-11-15 10:20:00,20.08,20.09,20.05,20.08,449100.0,13.2224,13.229,13.2026,13.2224,449100.0
2010-11-15 10:30:00,20.09,20.17,20.08,20.16,619600.0,13.229,13.2817,13.2224,13.2751,619600.0
2010-11-15 10:40:00,20.16,20.16,20.05,20.06,442100.0,13.2751,13.2751,13.2026,13.2092,442100.0
2010-11-15 10:50:00,20.06,20.06,20.03,20.04,343000.0,13.2092,13.2092,13.1895,13.1961,343000.0
2010-11-15 11:00:00,20.04,20.09,20.04,20.08,336400.0,13.1961,13.229,13.1961,13.2224,336400.0
2010-11-15 11:10:00,20.08,20.08,20.03,20.03,225500.0,13.2224,13.2224,13.1895,13.1895,225500.0
2010-11-15 11:20:00,20.03,20.05,20.03,20.03,269500.0,13.1895,13.2026,13.1895,13.1895,269500.0
2010-11-15 11:30:00,20.03,20.07,20.03,20.05,125500.0,13.1895,13.2158,13.1895,13.2026,125500.0
2010-11-15 11:40:00,20.06,20.07,20.05,20.06,233600.0,13.2092,13.2158,13.2026,13.2092,233600.0
2010-11-15 11:50:00,20.07,20.08,20.05,20.08,137800.0,13.2158,13.2224,13.2026,13.2224,137800.0
2010-11-15 12:00:00,20.08,20.08,20.05,20.06,215100.0,13.2224,13.2224,13.2026,13.2092,215100.0
2010-11-15 12:10:00,20.06,20.07,20.05,20.06,295800.0,13.2092,13.2158,13.2026,13.2092,295800.0
2010-11-15 12:20:00,20.06,20.06,20.05,20.06,75900.0,13.2092,13.2092,13.2026,13.2092,75900.0
2010-11-15 12:30:00,20.06,20.07,20.06,20.07,54700.0,13.2092,13.2158,13.2092,13.2158,54700.0
2010-11-15 12:40:00,20.06,20.1,20.06,20.1,85300.0,13.2092,13.2356,13.2092,13.2356,85300.0
2010-11-15 12:50:00,20.09,20.13,20.09,20.1,305000.0,13.229,13.2553,13.229,13.2356,305000.0
2010-11-15 13:00:00,20.09,20.1,20.08,20.1,130500.0,13.229,13.2356,13.2224,13.2356,130500.0
2010-11-15 13:10:00,20.1,20.1,20.08,20.08,138100.0,13.2356,13.2356,13.2224,13.2224,138100.0
2010-11-15 13:20:00,20.08,20.09,20.07,20.07,377900.0,13.2224,13.229,13.2158,13.2158,377900.0
2010-11-15 13:30:00,20.07,20.07,20.04,20.04,149200.0,13.2158,13.2158,13.1961,13.1961,149200.0
2010-11-15 13:40:00,20.04,20.06,20.03,20.05,333500.0,13.1961,13.2092,13.1895,13.2026,333500.0
2010-11-15 13:50:00,20.05,20.06,20.04,20.04,383300.0,13.2026,13.2092,13.1961,13.1961,383300.0
2010-11-15 14:00:00,20.03,20.05,20.03,20.04,197000.0,13.1895,13.2026,13.1895,13.1961,197000.0
2010-11-15 14:10:00,20.03,20.04,20.03,20.03,194200.0,13.1895,13.1961,13.1895,13.1895,194200.0
2010-11-15 14:20:00,20.02,20.03,20.01,20.03,381800.0,13.1829,13.1895,13.1763,13.1895,381800.0
2010-11-15 14:30:00,20.02,20.02,20.01,20.02,139500.0,13.1829,13.1829,13.1763,13.1829,139500.0
2010-11-15 14:40:00,20.02,20.03,20.02,20.02,330100.0,13.1829,13.1895,13.1829,13.1829,330100.0
2010-11-15 14:50:00,20.02,20.03,20.01,20.01,212400.0,13.1829,13.1895,13.1763,13.1763,212400.0
2010-11-15 15:00:00,20.01,20.01,19.96,19.97,1196600.0,13.1763,13.1763,13.1434,13.15,1196600.0
2010-11-15 15:10:00,19.97,20.0,19.92,19.94,1017500.0,13.15,13.1697,13.117,13.1302,1017500.0
2010-11-15 15:20:00,19.94,20.0,19.93,19.99,1008100.0,13.1302,13.1697,13.1236,13.1631,1008100.0
2010-11-15 15:30:00,20.0,20.0,19.98,20.0,824300.0,13.1697,13.1697,13.1565,13.1697,824300.0
2010-11-15 15:40:00,20.0,20.04,19.99,20.01,1027500.0,13.1697,13.1961,13.1631,13.1763,1027500.0
2010-11-15 15:50:00,20.01,20.01,19.95,19.95,732700.0,13.1763,13.1763,13.1368,13.1368,732700.0
2010-11-16 09:30:00,19.88,19.89,19.81,19.87,910000.0,13.0907,13.0973,13.0446,13.0841,910000.0
2010-11-16 09:40:00,19.87,19.94,19.86,19.86,772800.0,13.0841,13.1302,13.0775,13.0775,772800.0
2010-11-16 09:50:00,19.86,19.91,19.83,19.91,616800.0,13.0775,13.1104,13.0578,13.1104,616800.0
2010-11-16 10:00:00,19.9,19.9,19.86,19.88,562100.0,13.1039,13.1039,13.0775,13.0907,562100.0
2010-11-16 10:10:00,19.88,19.9,19.85,19.85,204700.0,13.0907,13.1039,13.0709,13.0709,204700.0
2010-11-16 10:20:00,19.85,19.85,19.76,19.78,775900.0,13.0709,13.0709,13.0117,13.0248,775900.0
2010-11-16 10:30:00,19.77,19.78,19.73,19.75,607200.0,13.0183,13.0248,12.9919,13.0051,607200.0
2010-11-16 10:40:00,19.75,19.75,19.7,19.71,866900.0,13.0051,13.0051,12.9722,12.9788,866900.0
2010-11-16 10:50:00,19.71,19.75,19.7,19.72,360700.0,12.9788,13.0051,12.9722,12.9853,360700.0
2010-11-16 11:00:00,19.72,19.72,19.51,19.56,1308800.0,12.9853,12.9853,12.8471,12.88,1308800.0
2010-11-16 11:10:00,19.57,19.59,19.5,19.51,845000.0,12.8866,12.8997,12.8405,12.8471,845000.0
2010-11-16 11:20:00,19.51,19.54,19.5,19.53,563300.0,12.8471,12.8668,12.8405,12.8602,563300.0
2010-11-16 11:30:00,19.52,19.55,19.45,19.45,778300.0,12.8536,12.8734,12.8075,12.8075,778300.0
2010-11-16 11:40:00,19.44,19.45,19.35,19.4,840900.0,12.801,12.8075,12.7417,12.7746,840900.0
2010-11-16 11:50:00,19.4,19.44,19.35,19.43,1296300.0,12.7746,12.801,12.7417,12.7944,1296300.0
2010-11-16 12:00:00,19.44,19.5,19.42,19.49,646400.0,12.801,12.8405,12.7878,12.8339,646400.0
2010-11-16 12:10:00,19.49,19.49,19.42,19.46,406800.0,12.8339,12.8339,12.7878,12.8141,406800.0
2010-11-16 12:20:00,19.45,19.48,19.41,19.46,507600.0,12.8075,12.8273,12.7812,12.8141,507600.0
2010-11-16 12:30:00,19.46,19.47,19.42,19.44,606300.0,12.8141,12.8207,12.7878,12.801,606300.0
2010-11-16 12:40:00,19.43,19.44,19.35,19.37,1390200.0,12.7944,12.801,12.7417,12.7549,1390200.0
2010-11-16 12:50:00,19.38,19.43,19.38,19.43,435800.0,12.7615,12.7944,12.7615,12.7944,435800.0
2010-11-16 13:00:00,19.43,19.49,19.42,19.48,475700.0,12.7944,12.8339,12.7878,12.8273,475700.0
2010-11-16 13:10:00,19.48,19.49,19.44,19.47,366500.0,12.8273,12.8339,12.801,12.8207,366500.0
2010-11-16 13:20:00,19.47,19.47,19.43,19.44,236400.0,12.8207,12.8207,12.7944,12.801,236400.0
2010-11-16 13:30:00,19.43,19.45,19.42,19.44,331700.0,12.7944,12.8075,12.7878,12.801,331700.0
2010-11-16 13:40:00,19.45,19.49,19.43,19.49,730200.0,12.8075,12.8339,12.7944,12.8339,730200.0
2010-11-16 13:50:00,19.49,19.53,19.49,19.51,761700.0,12.8339,12.8602,12.8339,12.8471,761700.0
2010-11-16 14:00:00,19.51,19.53,19.49,19.5,282700.0,12.8471,12.8602,12.8339,12.8405,282700.0
2010-11-16 14:10:00,19.5,19.52,19.49,19.5,318000.0,12.8405,12.8536,12.8339,12.8405,318000.0
2010-11-16 14:20:00,19.49,19.51,19.43,19.44,372700.0,12.8339,12.8471,12.7944,12.801,372700.0
2010-11-16 14:30:00,19.44,19.47,19.42,19.42,283100.0,12.801,12.8207,12.7878,12.7878,283100.0
2010-11-16 14:40:00,19.42,19.42,19.4,19.41,208600.0,12.7878,12.7878,12.7746,12.7812,208600.0
2010-11-16 14:50:00,19.41,19.43,19.38,19.42,716400.0,12.7812,12.7944,12.7615,12.7878,716400.0
2010-11-16 15:00:00,19.42,19.43,19.38,19.39,312100.0,12.7878,12.7944,12.7615,12.768,312100.0
2010-11-16 15:10:00,19.39,19.4,19.35,19.37,679400.0,12.768,12.7746,12.7417,12.7549,679400.0
2010-11-16 15:20:00,19.38,19.49,19.38,19.47,963300.0,12.7615,12.8339,12.7615,12.8207,963300.0
2010-11-16 15:30:00,19.46,19.49,19.44,19.45,654700.0,12.8141,12.8339,12.801,12.8075,654700.0
2010-11-16 15:40:00,19.44,19.5,19.42,19.45,548500.0,12.801,12.8405,12.7878,12.8075,548500.0
2010-11-16 15:50:00,19.45,19.48,19.43,19.43,751800.0,12.8075,12.8273,12.7944,12.7944,751800.0
2010-11-17 09:30:00,19.61,19.67,19.55,19.55,872100.0,12.9129,12.9524,12.8734,12.8734,872100.0
2010-11-17 09:40:00,19.55,19.55,19.46,19.5,893400.0,12.8734,12.8734,12.8141,12.8405,893400.0
2010-11-17 09:50:00,19.5,19.62,19.5,19.62,940700.0,12.8405,12.9195,12.8405,12.9195,940700.0
2010-11-17 10:00:00,19.63,19.63,19.57,19.6,689800.0,12.9261,12.9261,12.8866,12.9063,689800.0
2010-11-17 10:10:00,19.6,19.62,19.57,19.59,412900.0,12.9063,12.9195,12.8866,12.8997,412900.0
2010-11-17 10:20:00,19.59,19.66,19.59,19.6,577900.0,12.8997,12.9458,12.8997,12.9063,577900.0
2010-11-17 10:30:00,19.6,19.63,19.58,19.62,296500.0,12.9063,12.9261,12.8931,12.9195,296500.0
2010-11-17 10:40:00,19.63,19.63,19.6,19.61,184100.0,12.9261,12.9261,12.9063,12.9129,184100.0
2010-11-17 10:50:00,19.62,19.63,19.6,19.62,238300.0,12.9195,12.9261,12.9063,12.9195,238300.0
2010-11-17 11:00:00,19.62,19.63,19.59,19.6,220700.0,12.9195,12.9261,12.8997,12.9063,220700.0
2010-11-17 11:10:00,19.61,19.67,19.61,19.63,274500.0,12.9129,12.9524,12.9129,12.9261,274500.0
2010-11-17 11:20:00,19.63,19.64,19.6,19.6,189000.0,12.9261,12.9327,12.9063,12.9063,189000.0
2010-11-17 11:30:00,19.6,19.61,19.59,19.59,181800.0,12.9063,12.9129,12.8997,12.8997,181800.0
2010-11-17 11:40:00,19.59,19.61,19.57,19.57,161900.0,12.8997,12.9129,12.8866,12.8866,161900.0
2010-11-17 11:50:00,19.57,19.61,19.57,19.6,162600.0,12.8866,12.9129,12.8866,12.9063,162600.0
2010-11-17 12:00:00,19.61,19.63,19.61,19.61,235700.0,12.9129,12.9261,12.9129,12.9129,235700.0
2010-11-17 12:10:00,19.61,19.62,19.59,19.6,135500.0,12.9129,12.9195,12.8997,12.9063,135500.0
2010-11-17 12:20:00,19.6,19.6,19.57,19.59,194700.0,12.9063,12.9063,12.8866,12.8997,194700.0
2010-11-17 12:30:00,19.59,19.6,19.58,19.58,161500.0,12.8997,12.9063,12.8931,12.8931,161500.0
2010-11-17 12:40:00,19.57,19.61,19.57,19.61,157600.0,12.8866,12.9129,12.8866,12.9129,157600.0
2010-11-17 12:50:00,19.61,19.63,19.59,19.63,215800.0,12.9129,12.9261,12.8997,12.9261,215800.0
2010-11-17 13:00:00,19.62,19.64,19.58,19.61,289200.0,12.9195,12.9327,12.8931,12.9129,289200.0
2010-11-17 13:10:00,19.62,19.62,19.58,19.59,259100.0,12.9195,12.9195,12.8931,12.8997,259100.0
2010-11-17 13:20:00,19.58,19.6,19.57,19.59,154900.0,12.8931,12.9063,12.8866,12.8997,154900.0
2010-11-17 13:30:00,19.59,19.6,19.59,19.59,18600.0,12.8997,12.9063,12.8997,12.8997,18600.0
2010-11-17 13:40:00,19.59,19.6,19.58,19.59,234600.0,12.8997,12.9063,12.8931,12.8997,234600.0
2010-11-17 13:50:00,19.6,19.6,19.59,19.6,107400.0,12.9063,12.9063,12.8997,12.9063,107400.0
2010-11-17 14:00:00,19.6,19.61,19.58,19.59,108700.0,12.9063,12.9129,12.8931,12.8997,108700.0
2010-11-17 14:10:00,19.59,19.6,19.56,19.57,150500.0,12.8997,12.9063,12.88,12.8866,150500.0
2010-11-17 14:20:00,19.57,19.58,19.56,19.58,61200.0,12.8866,12.8931,12.88,12.8931,61200.0
2010-11-17 14:30:00,19.57,19.58,19.55,19.56,185600.0,12.8866,12.8931,12.8734,12.88,185600.0
2010-11-17 14:40:00,19.56,19.57,19.55,19.55,286300.0,12.88,12.8866,12.8734,12.8734,286300.0
2010-11-17 14:50:00,19.55,19.55,19.48,19.52,303600.0,12.8734,12.8734,12.8273,12.8536,303600.0
2010-11-17 15:00:00,19.52,19.55,19.5,19.5,371200.0,12.8536,12.8734,12.8405,12.8405,371200.0
2010-11-17 15:10:00,19.5,19.51,19.46,19.47,226800.0,12.8405,12.8471,12.8141,12.8207,226800.0
2010-11-17 15:20:00,19.47,19.48,19.4,19.43,507500.0,12.8207,12.8273,12.7746,12.7944,507500.0
2010-11-17 15:30:00,19.43,19.51,19.43,19.47,361000.0,12.7944,12.8471,12.7944,12.8207,361000.0
2010-11-17 15:40:00,19.48,19.5,19.45,19.49,336500.0,12.8273,12.8405,12.8075,12.8339,336500.0
2010-11-17 15:50:00,19.5,19.5,19.39,19.4,745500.0,12.8405,12.8405,12.768,12.7746,745500.0
2010-11-18 09:30:00,19.73,19.8,19.67,19.67,676900.0,12.9919,13.038,12.9524,12.9524,676900.0
2010-11-18 09:40:00,19.67,19.74,19.65,19.71,292300.0,12.9524,12.9985,12.9392,12.9788,292300.0
2010-11-18 09:50:00,19.71,19.73,19.65,19.69,279900.0,12.9788,12.9919,12.9392,12.9656,279900.0
2010-11-18 10:00:00,19.69,19.73,19.66,19.67,351500.0,12.9656,12.9919,12.9458,12.9524,351500.0
2010-11-18 10:10:00,19.67,19.68,19.57,19.58,352500.0,12.9524,12.959,12.8866,12.8931,352500.0
2010-11-18 10:20:00,19.58,19.64,19.54,19.64,432200.0,12.8931,12.9327,12.8668,12.9327,432200.0
2010-11-18 10:30:00,19.64,19.67,19.63,19.65,158900.0,12.9327,12.9524,12.9261,12.9392,158900.0
2010-11-18 10:40:00,19.66,19.67,19.63,19.67,240200.0,12.9458,12.9524,12.9261,12.9524,240200.0
2010-11-18 10:50:00,19.67,19.72,19.67,19.71,504000.0,12.9524,12.9853,12.9524,12.9788,504000.0
2010-11-18 11:00:00,19.71,19.73,19.67,19.67,291500.0,12.9788,12.9919,12.9524,12.9524,291500.0
2010-11-18 11:10:00,19.68,19.7,19.68,19.69,141900.0,12.959,12.9722,12.959,12.9656,141900.0
2010-11-18 11:20:00,19.7,19.7,19.68,19.69,62900.0,12.9722,12.9722,12.959,12.9656,62900.0
2010-11-18 11:30:00,19.68,19.68,19.63,19.65,369900.0,12.959,12.959,12.9261,12.9392,369900.0
2010-11-18 11:40:00,19.65,19.65,19.63,19.63,65900.0,12.9392,12.9392,12.9261,12.9261,65900.0
2010-11-18 11:50:00,19.62,19.63,19.6,19.6,158300.0,12.9195,12.9261,12.9063,12.9063,158300.0
2010-11-18 12:00:00,19.6,19.62,19.59,19.61,273900.0,12.9063,12.9195,12.8997,12.9129,273900.0
2010-11-18 12:10:00,19.61,19.65,19.61,19.64,122900.0,12.9129,12.9392,12.9129,12.9327,122900.0
2010-11-18 12:20:00,19.64,19.64,19.62,19.62,54200.0,12.9327,12.9327,12.9195,12.9195,54200.0
2010-11-18 12:30:00,19.62,19.63,19.58,19.59,149700.0,12.9195,12.9261,12.8931,12.8997,149700.0
2010-11-18 12:40:00,19.59,19.6,19.56,19.56,132800.0,12.8997,12.9063,12.88,12.88,132800.0
2010-11-18 12:50:00,19.56,19.6,19.56,19.58,153500.0,12.88,12.9063,12.88,12.8931,153500.0
2010-11-18 13:00:00,19.58,19.59,19.55,19.56,79600.0,12.8931,12.8997,12.8734,12.88,79600.0
2010-11-18 13:10:00,19.56,19.57,19.55,19.55,191500.0,12.88,12.8866,12.8734,12.8734,191500.0
2010-11-18 13:20:00,19.55,19.57,19.54,19.55,194900.0,12.8734,12.8866,12.8668,12.8734,194900.0
2010-11-18 13:30:00,19.55,19.56,19.53,19.55,179700.0,12.8734,12.88,12.8602,12.8734,179700.0
2010-11-18 13:40:00,19.55,19.56,19.55,19.55,36800.0,12.8734,12.88,12.8734,12.8734,36800.0
2010-11-18 13:50:00,19.55,19.58,19.55,19.57,73800.0,12.8734,12.8931,12.8734,12.8866,73800.0
2010-11-18 14:00:00,19.57,19.6,19.57,19.6,141600.0,12.8866,12.9063,12.8866,12.9063,141600.0
2010-11-18 14:10:00,19.6,19.62,19.59,19.6,209300.0,12.9063,12.9195,12.8997,12.9063,209300.0
2010-11-18 14:20:00,19.6,19.6,19.57,19.58,157700.0,12.9063,12.9063,12.8866,12.8931,157700.0
2010-11-18 14:30:00,19.58,19.59,19.57,19.58,64200.0,12.8931,12.8997,12.8866,12.8931,64200.0
2010-11-18 14:40:00,19.58,19.61,19.57,19.6,224100.0,12.8931,12.9129,12.8866,12.9063,224100.0
2010-11-18 14:50:00,19.59,19.61,19.55,19.55,295200.0,12.8997,12.9129,12.8734,12.8734,295200.0
2010-11-18 15:00:00,19.56,19.59,19.54,19.59,173000.0,12.88,12.8997,12.8668,12.8997,173000.0
2010-11-18 15:10:00,19.58,19.61,19.56,19.6,223100.0,12.8931,12.9129,12.88,12.9063,223100.0
2010-11-18 15:20:00,19.6,19.61,19.59,19.61,362300.0,12.9063,12.9129,12.8997,12.9129,362300.0
2010-11-18 15:30:00,19.62,19.66,19.61,19.65,439400.0,12.9195,12.9458,12.9129,12.9392,439400.0
2010-11-18 15:40:00,19.66,19.74,19.65,19.7,1542200.0,12.9458,12.9985,12.9392,12.9722,1542200.0
2010-11-18 15:50:00,19.69,19.69,19.6,19.6,944100.0,12.9656,12.9656,12.9063,12.9063,944100.0
2010-11-19 09:30:00,19.83,19.84,19.62,19.67,829600.0,13.0578,13.0644,12.9195,12.9524,829600.0
2010-11-19 09:40:00,19.67,19.71,19.61,19.64,362500.0,12.9524,12.9788,12.9129,12.9327,362500.0
2010-11-19 09:50:00,19.64,19.64,19.54,19.57,376700.0,12.9327,12.9327,12.8668,12.8866,376700.0
2010-11-19 10:00:00,19.57,19.66,19.57,19.6,338900.0,12.8866,12.9458,12.8866,12.9063,338900.0
2010-11-19 10:10:00,19.6,19.61,19.57,19.57,350600.0,12.9063,12.9129,12.8866,12.8866,350600.0
2010-11-19 10:20:00,19.57,19.58,19.52,19.52,149800.0,12.8866,12.8931,12.8536,12.8536,149800.0
2010-11-19 10:30:00,19.52,19.56,19.51,19.56,268400.0,12.8536,12.88,12.8471,12.88,268400.0
2010-11-19 10:40:00,19.56,19.6,19.51,19.53,228500.0,12.88,12.9063,12.8471,12.8602,228500.0
2010-11-19 10:50:00,19.53,19.54,19.52,19.52,107000.0,12.8602,12.8668,12.8536,12.8536,107000.0
2010-11-19 11:00:00,19.52,19.55,19.5,19.55,428100.0,12.8536,12.8734,12.8405,12.8734,428100.0
2010-11-19 11:10:00,19.55,19.55,19.52,19.55,158800.0,12.8734,12.8734,12.8536,12.8734,158800.0
2010-11-19 11:20:00,19.55,19.57,19.52,19.56,290500.0,12.8734,12.8866,12.8536,12.88,290500.0
2010-11-19 11:30:00,19.56,19.57,19.55,19.56,110900.0,12.88,12.8866,12.8734,12.88,110900.0
2010-11-19 11:40:00,19.56,19.58,19.56,19.58,100800.0,12.88,12.8931,12.88,12.8931,100800.0
2010-11-19 11:50:00,19.57,19.57,19.56,19.56,32700.0,12.8866,12.8866,12.88,12.88,32700.0
2010-11-19 12:00:00,19.56,19.59,19.56,19.59,119700.0,12.88,12.8997,12.88,12.8997,119700.0
2010-11-19 12:10:00,19.59,19.6,19.59,19.59,139900.0,12.8997,12.9063,12.8997,12.8997,139900.0
2010-11-19 12:20:00,19.59,19.6,19.58,19.58,243200.0,12.8997,12.9063,12.8931,12.8931,243200.0
2010-11-19 12:30:00,19.57,19.57,19.53,19.55,215000.0,12.8866,12.8866,12.8602,12.8734,215000.0
2010-11-19 12:40:00,19.56,19.6,19.56,19.6,148000.0,12.88,12.9063,12.88,12.9063,148000.0
2010-11-19 12:50:00,19.6,19.62,19.59,19.61,93500.0,12.9063,12.9195,12.8997,12.9129,93500.0
2010-11-19 13:00:00,19.61,19.65,19.61,19.64,231900.0,12.9129,12.9392,12.9129,12.9327,231900.0
2010-11-19 13:10:00,19.65,19.65,19.63,19.64,110900.0,12.9392,12.9392,12.9261,12.9327,110900.0
2010-11-19 13:20:00,19.64,19.66,19.64,19.66,184800.0,12.9327,12.9458,12.9327,12.9458,184800.0
2010-11-19 13:30:00,19.66,19.69,19.66,19.66,280800.0,12.9458,12.9656,12.9458,12.9458,280800.0
2010-11-19 13:40:00,19.65,19.69,19.65,19.68,136700.0,12.9392,12.9656,12.9392,12.959,136700.0
2010-11-19 13:50:00,19.68,19.73,19.68,19.71,380100.0,12.959,12.9919,12.959,12.9788,380100.0
2010-11-19 14:00:00,19.72,19.73,19.7,19.72,444100.0,12.9853,12.9919,12.9722,12.9853,444100.0
2010-11-19 14:10:00,19.72,19.73,19.72,19.72,225600.0,12.9853,12.9919,12.9853,12.9853,225600.0
2010-11-19 14:20:00,19.73,19.73,19.69,19.69,207600.0,12.9919,12.9919,12.9656,12.9656,207600.0
2010-11-19 14:30:00,19.69,19.69,19.68,19.68,52600.0,12.9656,12.9656,12.959,12.959,52600.0
2010-11-19 14:40:00,19.68,19.68,19.65,19.65,115300.0,12.959,12.959,12.9392,12.9392,115300.0
2010-11-19 14:50:00,19.66,19.66,19.6,19.6,191300.0,12.9458,12.9458,12.9063,12.9063,191300.0
2010-11-19 15:00:00,19.6,19.61,19.6,19.6,97100.0,12.9063,12.9129,12.9063,12.9063,97100.0
2010-11-19 15:10:00,19.6,19.64,19.6,19.63,116900.0,12.9063,12.9327,12.9063,12.9261,116900.0
2010-11-19 15:20:00,19.64,19.64,19.61,19.61,83400.0,12.9327,12.9327,12.9129,12.9129,83400.0
2010-11-19 15:30:00,19.61,19.63,19.61,19.62,87200.0,12.9129,12.9261,12.9129,12.9195,87200.0
2010-11-19 15:40:00,19.62,19.66,19.61,19.64,317500.0,12.9195,12.9458,12.9129,12.9327,317500.0
2010-11-19 15:50:00,19.64,19.65,19.59,19.61,504000.0,12.9327,12.9392,12.8997,12.9129,504000.0
2010-11-22 09:30:00,19.64,19.68,19.5,19.52,588700.0,12.9327,12.959,12.8405,12.8536,588700.0
2010-11-22 09:40:00,19.52,19.54,19.49,19.51,382600.0,12.8536,12.8668,12.8339,12.8471,382600.0
2010-11-22 09:50:00,19.51,19.59,19.5,19.59,411600.0,12.8471,12.8997,12.8405,12.8997,411600.0
2010-11-22 10:00:00,19.58,19.59,19.56,19.57,309600.0,12.8931,12.8997,12.88,12.8866,309600.0
2010-11-22 10:10:00,19.57,19.6,19.55,19.56,199100.0,12.8866,12.9063,12.8734,12.88,199100.0
2010-11-22 10:20:00,19.56,19.59,19.53,19.53,508400.0,12.88,12.8997,12.8602,12.8602,508400.0
2010-11-22 10:30:00,19.53,19.53,19.5,19.53,357500.0,12.8602,12.8602,12.8405,12.8602,357500.0
2010-11-22 10:40:00,19.52,19.52,19.5,19.5,101700.0,12.8536,12.8536,12.8405,12.8405,101700.0
2010-11-22 10:50:00,19.5,19.55,19.5,19.5,116400.0,12.8405,12.8734,12.8405,12.8405,116400.0
2010-11-22 11:00:00,19.5,19.52,19.49,19.52,72400.0,12.8405,12.8536,12.8339,12.8536,72400.0
2010-11-22 11:10:00,19.52,19.54,19.51,19.53,72700.0,12.8536,12.8668,12.8471,12.8602,72700.0
2010-11-22 11:20:00,19.53,19.54,19.53,19.53,94100.0,12.8602,12.8668,12.8602,12.8602,94100.0
2010-11-22 11:30:00,19.53,19.53,19.5,19.51,111100.0,12.8602,12.8602,12.8405,12.8471,111100.0
2010-11-22 11:40:00,19.51,19.52,19.5,19.5,136600.0,12.8471,12.8536,12.8405,12.8405,136600.0
2010-11-22 11:50:00,19.5,19.53,19.5,19.52,107000.0,12.8405,12.8602,12.8405,12.8536,107000.0
2010-11-22 12:00:00,19.52,19.52,19.51,19.51,24800.0,12.8536,12.8536,12.8471,12.8471,24800.0
2010-11-22 12:10:00,19.51,19.51,19.47,19.49,125600.0,12.8471,12.8471,12.8207,12.8339,125600.0
2010-11-22 12:20:00,19.49,19.49,19.43,19.43,154300.0,12.8339,12.8339,12.7944,12.7944,154300.0
2010-11-22 12:30:00,19.43,19.44,19.4,19.42,183400.0,12.7944,12.801,12.7746,12.7878,183400.0
2010-11-22 12:40:00,19.42,19.42,19.38,19.39,130000.0,12.7878,12.7878,12.7615,12.768,130000.0
2010-11-22 12:50:00,19.39,19.44,19.39,19.43,79500.0,12.768,12.801,12.768,12.7944,79500.0
2010-11-22 13:00:00,19.43,19.44,19.42,19.43,123100.0,12.7944,12.801,12.7878,12.7944,123100.0
2010-11-22 13:10:00,19.43,19.46,19.43,19.44,47400.0,12.7944,12.8141,12.7944,12.801,47400.0
2010-11-22 13:20:00,19.44,19.44,19.42,19.42,79600.0,12.801,12.801,12.7878,12.7878,79600.0
2010-11-22 13:30:00,19.42,19.43,19.42,19.42,20900.0,12.7878,12.7944,12.7878,12.7878,20900.0
2010-11-22 13:40:00,19.42,19.42,19.4,19.4,136800.0,12.7878,12.7878,12.7746,12.7746,136800.0
2010-11-22 13:50:00,19.41,19.42,19.4,19.41,249700.0,12.7812,12.7878,12.7746,12.7812,249700.0
2010-11-22 14:00:00,19.41,19.45,19.41,19.44,137300.0,12.7812,12.8075,12.7812,12.801,137300.0
2010-11-22 14:10:00,19.44,19.47,19.44,19.45,63000.0,12.801,12.8207,12.801,12.8075,63000.0
2010-11-22 14:20:00,19.45,19.46,19.41,19.43,145000.0,12.8075,12.8141,12.7812,12.7944,145000.0
2010-11-22 14:30:00,19.42,19.44,19.42,19.43,69200.0,12.7878,12.801,12.7878,12.7944,69200.0
2010-11-22 14:40:00,19.44,19.47,19.44,19.45,158000.0,12.801,12.8207,12.801,12.8075,158000.0
2010-11-22 14:50:00,19.45,19.47,19.44,19.47,116600.0,12.8075,12.8207,12.801,12.8207,116600.0
2010-11-22 15:00:00,19.48,19.49,19.47,19.49,218000.0,12.8273,12.8339,12.8207,12.8339,218000.0
2010-11-22 15:10:00,19.49,19.49,19.45,19.48,257400.0,12.8339,12.8339,12.8075,12.8273,257400.0
2010-11-22 15:20:00,19.48,19.48,19.45,19.45,182300.0,12.8273,12.8273,12.8075,12.8075,182300.0
2010-11-22 15:30:00,19.46,19.53,19.46,19.53,232800.0,12.8141,12.8602,12.8141,12.8602,232800.0
2010-11-22 15:40:00,19.53,19.55,19.52,19.55,449300.0,12.8602,12.8734,12.8536,12.8734,449300.0
2010-11-22 15:50:00,19.55,19.56,19.52,19.56,369500.0,12.8734,12.88,12.8536,12.88,369500.0
2010-11-23 09:30:00,19.43,19.44,19.36,19.38,457300.0,12.7944,12.801,12.7483,12.7615,457300.0
2010-11-23 09:40:00,19.38,19.42,19.34,19.36,516600.0,12.7615,12.7878,12.7351,12.7483,516600.0
2010-11-23 09:50:00,19.36,19.36,19.25,19.26,629000.0,12.7483,12.7483,12.6758,12.6824,629000.0
2010-11-23 10:00:00,19.25,19.32,19.23,19.25,382200.0,12.6758,12.7219,12.6627,12.6758,382200.0
2010-11-23 10:10:00,19.25,19.3,19.21,19.29,241100.0,12.6758,12.7088,12.6495,12.7022,241100.0
2010-11-23 10:20:00,19.29,19.29,19.26,19.28,202500.0,12.7022,12.7022,12.6824,12.6956,202500.0
2010-11-23 10:30:00,19.28,19.38,19.28,19.36,397800.0,12.6956,12.7615,12.6956,12.7483,397800.0
2010-11-23 10:40:00,19.36,19.37,19.33,19.34,172500.0,12.7483,12.7549,12.7285,12.7351,172500.0
2010-11-23 10:50:00,19.34,19.35,19.34,19.35,162400.0,12.7351,12.7417,12.7351,12.7417,162400.0
2010-11-23 11:00:00,19.36,19.37,19.28,19.29,182300.0,12.7483,12.7549,12.6956,12.7022,182300.0
2010-11-23 11:10:00,19.3,19.31,19.26,19.28,260700.0,12.7088,12.7154,12.6824,12.6956,260700.0
2010-11-23 11:20:00,19.28,19.29,19.22,19.23,185900.0,12.6956,12.7022,12.6561,12.6627,185900.0
2010-11-23 11:30:00,19.22,19.24,19.2,19.24,309900.0,12.6561,12.6693,12.6429,12.6693,309900.0
2010-11-23 11:40:00,19.23,19.25,19.23,19.25,95600.0,12.6627,12.6758,12.6627,12.6758,95600.0
2010-11-23 11:50:00,19.25,19.25,19.22,19.22,248000.0,12.6758,12.6758,12.6561,12.6561,248000.0
2010-11-23 12:00:00,19.23,19.25,19.21,19.25,118200.0,12.6627,12.6758,12.6495,12.6758,118200.0
2010-11-23 12:10:00,19.25,19.25,19.24,19.25,4200.0,12.6758,12.6758,12.6693,12.6758,4200.0
2010-11-23 12:20:00,19.25,19.25,19.22,19.25,111000.0,12.6758,12.6758,12.6561,12.6758,111000.0
2010-11-23 12:30:00,19.25,19.26,19.24,19.25,135300.0,12.6758,12.6824,12.6693,12.6758,135300.0
2010-11-23 12:40:00,19.25,19.26,19.22,19.25,200000.0,12.6758,12.6824,12.6561,12.6758,200000.0
2010-11-23 12:50:00,19.25,19.28,19.24,19.26,251600.0,12.6758,12.6956,12.6693,12.6824,251600.0
2010-11-23 13:00:00,19.26,19.26,19.24,19.25,121700.0,12.6824,12.6824,12.6693,12.6758,121700.0
2010-11-23 13:10:00,19.25,19.26,19.24,19.26,52600.0,12.6758,12.6824,12.6693,12.6824,52600.0
2010-11-23 13:20:00,19.26,19.33,19.26,19.31,241500.0,12.6824,12.7285,12.6824,12.7154,241500.0
2010-11-23 13:30:00,19.31,19.32,19.26,19.27,154700.0,12.7154,12.7219,12.6824,12.689,154700.0
2010-11-23 13:40:00,19.27,19.28,19.23,19.24,125000.0,12.689,12.6956,12.6627,12.6693,125000.0
2010-11-23 13:50:00,19.23,19.24,19.22,19.23,186200.0,12.6627,12.6693,12.6561,12.6627,186200.0
2010-11-23 14:00:00,19.23,19.25,19.22,19.22,124400.0,12.6627,12.6758,12.6561,12.6561,124400.0
2010-11-23 14:10:00,19.22,19.23,19.22,19.22,73400.0,12.6561,12.6627,12.6561,12.6561,73400.0
2010-11-23 14:20:00,19.22,19.22,19.2,19.22,192600.0,12.6561,12.6561,12.6429,12.6561,192600.0
2010-11-23 14:30:00,19.22,19.24,19.21,19.24,108200.0,12.6561,12.6693,12.6495,12.6693,108200.0
2010-11-23 14:40:00,19.23,19.26,19.23,19.23,165700.0,12.6627,12.6824,12.6627,12.6627,165700.0
2010-11-23 14:50:00,19.24,19.25,19.24,19.25,21900.0,12.6693,12.6758,12.6693,12.6758,21900.0
2010-11-23 15:00:00,19.25,19.29,19.25,19.27,191300.0,12.6758,12.7022,12.6758,12.689,191300.0
2010-11-23 15:10:00,19.27,19.27,19.23,19.24,190100.0,12.689,12.689,12.6627,12.6693,190100.0
2010-11-23 15:20:00,19.24,19.25,19.22,19.25,415200.0,12.6693,12.6758,12.6561,12.6758,415200.0
2010-11-23 15:30:00,19.25,19.27,19.24,19.25,302600.0,12.6758,12.689,12.6693,12.6758,302600.0
2010-11-23 15:40:00,19.25,19.29,19.24,19.25,445600.0,12.6758,12.7022,12.6693,12.6758,445600.0
2010-11-23 15:50:00,19.25,19.26,19.18,19.19,1116600.0,12.6758,12.6824,12.6298,12.6363,1116600.0
2010-11-24 09:30:00,19.34,19.41,19.33,19.4,515900.0,12.7351,12.7812,12.7285,12.7746,515900.0
2010-11-24 09:40:00,19.4,19.43,19.39,19.41,285200.0,12.7746,12.7944,12.768,12.7812,285200.0
2010-11-24 09:50:00,19.41,19.5,19.41,19.44,302700.0,12.7812,12.8405,12.7812,12.801,302700.0
2010-11-24 10:00:00,19.44,19.47,19.4,19.42,294300.0,12.801,12.8207,12.7746,12.7878,294300.0
2010-11-24 10:10:00,19.43,19.48,19.4,19.46,210400.0,12.7944,12.8273,12.7746,12.8141,210400.0
2010-11-24 10:20:00,19.46,19.52,19.46,19.51,359800.0,12.8141,12.8536,12.8141,12.8471,359800.0
2010-11-24 10:30:00,19.51,19.52,19.49,19.51,236800.0,12.8471,12.8536,12.8339,12.8471,236800.0
2010-11-24 10:40:00,19.51,19.52,19.45,19.46,247700.0,12.8471,12.8536,12.8075,12.8141,247700.0
2010-11-24 10:50:00,19.46,19.46,19.41,19.45,335100.0,12.8141,12.8141,12.7812,12.8075,335100.0
2010-11-24 11:00:00,19.44,19.48,19.44,19.47,206700.0,12.801,12.8273,12.801,12.8207,206700.0
2010-11-24 11:10:00,19.47,19.47,19.4,19.43,179600.0,12.8207,12.8207,12.7746,12.7944,179600.0
2010-11-24 11:20:00,19.43,19.47,19.42,19.46,273500.0,12.7944,12.8207,12.7878,12.8141,273500.0
2010-11-24 11:30:00,19.46,19.48,19.45,19.48,120400.0,12.8141,12.8273,12.8075,12.8273,120400.0
2010-11-24 11:40:00,19.48,19.5,19.46,19.46,119200.0,12.8273,12.8405,12.8141,12.8141,119200.0
2010-11-24 11:50:00,19.45,19.54,19.45,19.54,197700.0,12.8075,12.8668,12.8075,12.8668,197700.0
2010-11-24 12:00:00,19.54,19.54,19.52,19.54,176100.0,12.8668,12.8668,12.8536,12.8668,176100.0
2010-11-24 12:10:00,19.54,19.55,19.5,19.51,181600.0,12.8668,12.8734,12.8405,12.8471,181600.0
2010-11-24 12:20:00,19.51,19.53,19.51,19.53,87000.0,12.8471,12.8602,12.8471,12.8602,87000.0
2010-11-24 12:30:00,19.53,19.53,19.51,19.52,113100.0,12.8602,12.8602,12.8471,12.8536,113100.0
2010-11-24 12:40:00,19.52,19.52,19.48,19.49,49300.0,12.8536,12.8536,12.8273,12.8339,49300.0
2010-11-24 12:50:00,19.48,19.51,19.48,19.5,86300.0,12.8273,12.8471,12.8273,12.8405,86300.0
2010-11-24 13:00:00,19.5,19.53,19.49,19.49,110100.0,12.8405,12.8602,12.8339,12.8339,110100.0
2010-11-24 13:10:00,19.49,19.5,19.48,19.49,61400.0,12.8339,12.8405,12.8273,12.8339,61400.0
2010-11-24 13:20:00,19.49,19.52,19.49,19.51,248400.0,12.8339,12.8536,12.8339,12.8471,248400.0
2010-11-24 13:30:00,19.5,19.53,19.5,19.5,106800.0,12.8405,12.8602,12.8405,12.8405,106800.0
2010-11-24 13:40:00,19.5,19.5,19.46,19.47,122800.0,12.8405,12.8405,12.8141,12.8207,122800.0
2010-11-24 13:50:00,19.47,19.48,19.46,19.47,130600.0,12.8207,12.8273,12.8141,12.8207,130600.0
2010-11-24 14:00:00,19.48,19.5,19.48,19.5,76400.0,12.8273,12.8405,12.8273,12.8405,76400.0
2010-11-24 14:10:00,19.49,19.49,19.47,19.48,71500.0,12.8339,12.8339,12.8207,12.8273,71500.0
2010-11-24 14:20:00,19.48,19.5,19.48,19.5,60000.0,12.8273,12.8405,12.8273,12.8405,60000.0
2010-11-24 14:30:00,19.5,19.5,19.47,19.47,43100.0,12.8405,12.8405,12.8207,12.8207,43100.0
2010-11-24 14:40:00,19.47,19.49,19.45,19.49,188000.0,12.8207,12.8339,12.8075,12.8339,188000.0
2010-11-24 14:50:00,19.49,19.5,19.48,19.49,162000.0,12.8339,12.8405,12.8273,12.8339,162000.0
2010-11-24 15:00:00,19.48,19.5,19.46,19.47,193800.0,12.8273,12.8405,12.8141,12.8207,193800.0
2010-11-24 15:10:00,19.46,19.47,19.45,19.45,124900.0,12.8141,12.8207,12.8075,12.8075,124900.0
2010-11-24 15:20:00,19.45,19.48,19.45,19.46,119400.0,12.8075,12.8273,12.8075,12.8141,119400.0
2010-11-24 15:30:00,19.46,19.47,19.45,19.45,105000.0,12.8141,12.8207,12.8075,12.8075,105000.0
2010-11-24 15:40:00,19.44,19.46,19.42,19.43,306500.0,12.801,12.8141,12.7878,12.7944,306500.0
2010-11-24 15:50:00,19.43,19.47,19.42,19.46,532700.0,12.7944,12.8207,12.7878,12.8141,532700.0
2010-11-26 09:30:00,19.49,19.6,19.41,19.59,203700.0,12.8339,12.9063,12.7812,12.8997,203700.0
2010-11-26 09:40:00,19.6,19.64,19.57,19.58,197400.0,12.9063,12.9327,12.8866,12.8931,197400.0
2010-11-26 09:50:00,19.58,19.62,19.56,19.62,189100.0,12.8931,12.9195,12.88,12.9195,189100.0
2010-11-26 10:00:00,19.62,19.67,19.61,19.67,130100.0,12.9195,12.9524,12.9129,12.9524,130100.0
2010-11-26 10:10:00,19.67,19.72,19.67,19.7,261900.0,12.9524,12.9853,12.9524,12.9722,261900.0
2010-11-26 10:20:00,19.71,19.71,19.63,19.66,201800.0,12.9788,12.9788,12.9261,12.9458,201800.0
2010-11-26 10:30:00,19.66,19.67,19.64,19.66,189500.0,12.9458,12.9524,12.9327,12.9458,189500.0
2010-11-26 10:40:00,19.66,19.66,19.61,19.63,105200.0,12.9458,12.9458,12.9129,12.9261,105200.0
2010-11-26 10:50:00,19.64,19.64,19.58,19.59,121400.0,12.9327,12.9327,12.8931,12.8997,121400.0
2010-11-26 11:00:00,19.59,19.62,19.59,19.59,98500.0,12.8997,12.9195,12.8997,12.8997,98500.0
2010-11-26 11:10:00,19.59,19.6,19.58,19.59,34400.0,12.8997,12.9063,12.8931,12.8997,34400.0
2010-11-26 11:20:00,19.59,19.6,19.55,19.58,78800.0,12.8997,12.9063,12.8734,12.8931,78800.0
2010-11-26 11:30:00,19.58,19.59,19.56,19.56,60300.0,12.8931,12.8997,12.88,12.88,60300.0
2010-11-26 11:40:00,19.55,19.55,19.51,19.54,115600.0,12.8734,12.8734,12.8471,12.8668,115600.0
2010-11-26 11:50:00,19.55,19.55,19.51,19.52,92200.0,12.8734,12.8734,12.8471,12.8536,92200.0
2010-11-26 12:00:00,19.52,19.52,19.5,19.52,72000.0,12.8536,12.8536,12.8405,12.8536,72000.0
2010-11-26 12:10:00,19.52,19.55,19.52,19.55,40800.0,12.8536,12.8734,12.8536,12.8734,40800.0
2010-11-26 12:20:00,19.55,19.56,19.55,19.56,20800.0,12.8734,12.88,12.8734,12.88,20800.0
2010-11-26 12:30:00,19.55,19.56,19.54,19.56,134400.0,12.8734,12.88,12.8668,12.88,134400.0
2010-11-26 12:40:00,19.55,19.56,19.53,19.55,111600.0,12.8734,12.88,12.8602,12.8734,111600.0
2010-11-26 12:50:00,19.55,19.59,19.55,19.55,167400.0,12.8734,12.8997,12.8734,12.8734,167400.0
2010-11-29 09:30:00,19.48,19.53,19.43,19.44,285200.0,12.8273,12.8602,12.7944,12.801,285200.0
2010-11-29 09:40:00,19.44,19.49,19.43,19.45,231900.0,12.801,12.8339,12.7944,12.8075,231900.0
2010-11-29 09:50:00,19.44,19.44,19.31,19.34,344400.0,12.801,12.801,12.7154,12.7351,344400.0
2010-11-29 10:00:00,19.34,19.34,19.3,19.33,247500.0,12.7351,12.7351,12.7088,12.7285,247500.0
2010-11-29 10:10:00,19.33,19.36,19.3,19.33,179100.0,12.7285,12.7483,12.7088,12.7285,179100.0
2010-11-29 10:20:00,19.33,19.34,19.31,19.31,140800.0,12.7285,12.7351,12.7154,12.7154,140800.0
2010-11-29 10:30:00,19.31,19.36,19.31,19.35,117800.0,12.7154,12.7483,12.7154,12.7417,117800.0
2010-11-29 10:40:00,19.34,19.35,19.32,19.33,72700.0,12.7351,12.7417,12.7219,12.7285,72700.0
2010-11-29 10:50:00,19.33,19.33,19.23,19.24,321600.0,12.7285,12.7285,12.6627,12.6693,321600.0
2010-11-29 11:00:00,19.25,19.26,19.23,19.25,92000.0,12.6758,12.6824,12.6627,12.6758,92000.0
2010-11-29 11:10:00,19.25,19.28,19.24,19.26,133000.0,12.6758,12.6956,12.6693,12.6824,133000.0
2010-11-29 11:20:00,19.27,19.31,19.27,19.3,96900.0,12.689,12.7154,12.689,12.7088,96900.0
2010-11-29 11:30:00,19.3,19.31,19.26,19.27,70800.0,12.7088,12.7154,12.6824,12.689,70800.0
2010-11-29 11:40:00,19.27,19.28,19.26,19.27,195600.0,12.689,12.6956,12.6824,12.689,195600.0
2010-11-29 11:50:00,19.27,19.28,19.26,19.27,50900.0,12.689,12.6956,12.6824,12.689,50900.0
2010-11-29 12:00:00,19.26,19.27,19.25,19.25,361400.0,12.6824,12.689,12.6758,12.6758,361400.0
2010-11-29 12:10:00,19.25,19.26,19.25,19.26,242600.0,12.6758,12.6824,12.6758,12.6824,242600.0
2010-11-29 12:20:00,19.27,19.31,19.27,19.3,79100.0,12.689,12.7154,12.689,12.7088,79100.0
2010-11-29 12:30:00,19.29,19.3,19.29,19.3,1900.0,12.7022,12.7088,12.7022,12.7088,1900.0
2010-11-29 12:40:00,19.3,19.32,19.27,19.28,168600.0,12.7088,12.7219,12.689,12.6956,168600.0
2010-11-29 12:50:00,19.27,19.29,19.26,19.29,45500.0,12.689,12.7022,12.6824,12.7022,45500.0
2010-11-29 13:00:00,19.3,19.3,19.28,19.28,30700.0,12.7088,12.7088,12.6956,12.6956,30700.0
2010-11-29 13:10:00,19.29,19.31,19.29,19.29,98300.0,12.7022,12.7154,12.7022,12.7022,98300.0
2010-11-29 13:20:00,19.29,19.3,19.28,19.28,40500.0,12.7022,12.7088,12.6956,12.6956,40500.0
2010-11-29 13:30:00,19.27,19.28,19.27,19.27,28100.0,12.689,12.6956,12.689,12.689,28100.0
2010-11-29 13:40:00,19.27,19.29,19.27,19.29,42800.0,12.689,12.7022,12.689,12.7022,42800.0
2010-11-29 13:50:00,19.3,19.31,19.3,19.3,51700.0,12.7088,12.7154,12.7088,12.7088,51700.0
2010-11-29 14:00:00,19.29,19.3,19.29,19.3,68200.0,12.7022,12.7088,12.7022,12.7088,68200.0
2010-11-29 14:10:00,19.3,19.31,19.28,19.31,89800.0,12.7088,12.7154,12.6956,12.7154,89800.0
2010-11-29 14:20:00,19.31,19.34,19.3,19.33,62800.0,12.7154,12.7351,12.7088,12.7285,62800.0
2010-11-29 14:30:00,19.34,19.38,19.34,19.37,249100.0,12.7351,12.7615,12.7351,12.7549,249100.0
2010-11-29 14:40:00,19.37,19.37,19.34,19.34,165600.0,12.7549,12.7549,12.7351,12.7351,165600.0
2010-11-29 14:50:00,19.34,19.39,19.32,19.39,154100.0,12.7351,12.768,12.7219,12.768,154100.0
2010-11-29 15:00:00,19.39,19.4,19.39,19.4,108500.0,12.768,12.7746,12.768,12.7746,108500.0
2010-11-29 15:10:00,19.4,19.42,19.37,19.42,96800.0,12.7746,12.7878,12.7549,12.7878,96800.0
2010-11-29 15:20:00,19.42,19.43,19.41,19.43,129300.0,12.7878,12.7944,12.7812,12.7944,129300.0
2010-11-29 15:30:00,19.43,19.43,19.39,19.41,95200.0,12.7944,12.7944,12.768,12.7812,95200.0
2010-11-29 15:40:00,19.42,19.48,19.42,19.47,214200.0,12.7878,12.8273,12.7878,12.8207,214200.0
2010-11-29 15:50:00,19.48,19.48,19.43,19.44,291300.0,12.8273,12.8273,12.7944,12.801,291300.0
2010-11-30 09:30:00,19.25,19.34,19.24,19.25,236400.0,12.6758,12.7351,12.6693,12.6758,236400.0
2010-11-30 09:40:00,19.25,19.32,19.24,19.26,299500.0,12.6758,12.7219,12.6693,12.6824,299500.0
2010-11-30 09:50:00,19.26,19.3,19.25,19.29,149100.0,12.6824,12.7088,12.6758,12.7022,149100.0
2010-11-30 10:00:00,19.29,19.3,19.22,19.24,322400.0,12.7022,12.7088,12.6561,12.6693,322400.0
2010-11-30 10:10:00,19.24,19.31,19.22,19.29,256600.0,12.6693,12.7154,12.6561,12.7022,256600.0
2010-11-30 10:20:00,19.29,19.33,19.28,19.33,161100.0,12.7022,12.7285,12.6956,12.7285,161100.0
2010-11-30 10:30:00,19.33,19.33,19.3,19.33,113600.0,12.7285,12.7285,12.7088,12.7285,113600.0
2010-11-30 10:40:00,19.33,19.33,19.29,19.31,125800.0,12.7285,12.7285,12.7022,12.7154,125800.0
2010-11-30 10:50:00,19.32,19.32,19.28,19.28,71400.0,12.7219,12.7219,12.6956,12.6956,71400.0
2010-11-30 11:00:00,19.28,19.28,19.25,19.27,96100.0,12.6956,12.6956,12.6758,12.689,96100.0
2010-11-30 11:10:00,19.27,19.28,19.24,19.26,158700.0,12.689,12.6956,12.6693,12.6824,158700.0
2010-11-30 11:20:00,19.25,19.26,19.24,19.24,97200.0,12.6758,12.6824,12.6693,12.6693,97200.0
2010-11-30 11:30:00,19.24,19.25,19.23,19.25,112700.0,12.6693,12.6758,12.6627,12.6758,112700.0
2010-11-30 11:40:00,19.25,19.25,19.23,19.23,89900.0,12.6758,12.6758,12.6627,12.6627,89900.0
2010-11-30 11:50:00,19.24,19.25,19.24,19.25,91600.0,12.6693,12.6758,12.6693,12.6758,91600.0
2010-11-30 12:00:00,19.24,19.25,19.24,19.25,64500.0,12.6693,12.6758,12.6693,12.6758,64500.0
2010-11-30 12:10:00,19.24,19.25,19.24,19.24,12200.0,12.6693,12.6758,12.6693,12.6693,12200.0
2010-11-30 12:20:00,19.24,19.26,19.24,19.26,77400.0,12.6693,12.6824,12.6693,12.6824,77400.0
2010-11-30 12:30:00,19.27,19.27,19.23,19.24,111200.0,12.689,12.689,12.6627,12.6693,111200.0
2010-11-30 12:40:00,19.24,19.24,19.22,19.23,169800.0,12.6693,12.6693,12.6561,12.6627,169800.0
2010-11-30 12:50:00,19.23,19.25,19.23,19.25,92600.0,12.6627,12.6758,12.6627,12.6758,92600.0
2010-11-30 13:00:00,19.25,19.3,19.25,19.25,286100.0,12.6758,12.7088,12.6758,12.6758,286100.0
2010-11-30 13:10:00,19.25,19.26,19.25,19.26,20900.0,12.6758,12.6824,12.6758,12.6824,20900.0
2010-11-30 13:20:00,19.27,19.28,19.24,19.24,137500.0,12.689,12.6956,12.6693,12.6693,137500.0
2010-11-30 13:30:00,19.25,19.25,19.23,19.25,119800.0,12.6758,12.6758,12.6627,12.6758,119800.0
2010-11-30 13:40:00,19.25,19.25,19.22,19.23,87200.0,12.6758,12.6758,12.6561,12.6627,87200.0
2010-11-30 13:50:00,19.23,19.24,19.22,19.24,72300.0,12.6627,12.6693,12.6561,12.6693,72300.0
2010-11-30 14:00:00,19.24,19.24,19.23,19.24,114500.0,12.6693,12.6693,12.6627,12.6693,114500.0
2010-11-30 14:10:00,19.25,19.25,19.22,19.23,131800.0,12.6758,12.6758,12.6561,12.6627,131800.0
2010-11-30 14:20:00,19.23,19.23,19.21,19.21,97100.0,12.6627,12.6627,12.6495,12.6495,97100.0
2010-11-30 14:30:00,19.21,19.22,19.18,19.2,244600.0,12.6495,12.6561,12.6298,12.6429,244600.0
2010-11-30 14:40:00,19.2,19.22,19.19,19.22,151000.0,12.6429,12.6561,12.6363,12.6561,151000.0
2010-11-30 14:50:00,19.22,19.22,19.19,19.22,125800.0,12.6561,12.6561,12.6363,12.6561,125800.0
2010-11-30 15:00:00,19.23,19.23,19.21,19.22,125700.0,12.6627,12.6627,12.6495,12.6561,125700.0
2010-11-30 15:10:00,19.23,19.24,19.22,19.24,116700.0,12.6627,12.6693,12.6561,12.6693,116700.0
2010-11-30 15:20:00,19.24,19.25,19.21,19.22,125000.0,12.6693,12.6758,12.6495,12.6561,125000.0
2010-11-30 15:30:00,19.22,19.24,19.21,19.21,177900.0,12.6561,12.6693,12.6495,12.6495,177900.0
2010-11-30 15:40:00,19.21,19.21,19.16,19.17,313300.0,12.6495,12.6495,12.6166,12.6232,313300.0
2010-11-30 15:50:00,19.16,19.18,19.14,19.17,536800.0,12.6166,12.6298,12.6034,12.6232,536800.0
2010-12-01 09:30:00,19.34,19.35,19.26,19.31,363500.0,12.7351,12.7417,12.6824,12.7154,363500.0
2010-12-01 09:40:00,19.31,19.34,19.28,19.31,356300.0,12.7154,12.7351,12.6956,12.7154,356300.0
2010-12-01 09:50:00,19.32,19.37,19.31,19.37,340000.0,12.7219,12.7549,12.7154,12.7549,340000.0
2010-12-01 10:00:00,19.37,19.38,19.32,19.32,697000.0,12.7549,12.7615,12.7219,12.7219,697000.0
2010-12-01 10:10:00,19.32,19.33,19.28,19.29,571300.0,12.7219,12.7285,12.6956,12.7022,571300.0
2010-12-01 10:20:00,19.3,19.32,19.3,19.3,140200.0,12.7088,12.7219,12.7088,12.7088,140200.0
2010-12-01 10:30:00,19.31,19.34,19.3,19.33,301300.0,12.7154,12.7351,12.7088,12.7285,301300.0
2010-12-01 10:40:00,19.33,19.34,19.31,19.34,262700.0,12.7285,12.7351,12.7154,12.7351,262700.0
2010-12-01 10:50:00,19.33,19.34,19.32,19.33,82000.0,12.7285,12.7351,12.7219,12.7285,82000.0
2010-12-01 11:00:00,19.33,19.33,19.3,19.31,107700.0,12.7285,12.7285,12.7088,12.7154,107700.0
2010-12-01 11:10:00,19.31,19.32,19.3,19.32,223400.0,12.7154,12.7219,12.7088,12.7219,223400.0
2010-12-01 11:20:00,19.31,19.31,19.27,19.29,388200.0,12.7154,12.7154,12.689,12.7022,388200.0
2010-12-01 11:30:00,19.29,19.31,19.28,19.3,266500.0,12.7022,12.7154,12.6956,12.7088,266500.0
2010-12-01 11:40:00,19.3,19.32,19.3,19.31,159700.0,12.7088,12.7219,12.7088,12.7154,159700.0
2010-12-01 11:50:00,19.32,19.38,19.32,19.38,496000.0,12.7219,12.7615,12.7219,12.7615,496000.0
2010-12-01 12:00:00,19.38,19.39,19.35,19.35,211000.0,12.7615,12.768,12.7417,12.7417,211000.0
2010-12-01 12:10:00,19.36,19.36,19.32,19.33,276300.0,12.7483,12.7483,12.7219,12.7285,276300.0
2010-12-01 12:20:00,19.33,19.36,19.32,19.35,301600.0,12.7285,12.7483,12.7219,12.7417,301600.0
2010-12-01 12:30:00,19.35,19.38,19.33,19.33,592000.0,12.7417,12.7615,12.7285,12.7285,592000.0
2010-12-01 12:40:00,19.33,19.36,19.33,19.34,213800.0,12.7285,12.7483,12.7285,12.7351,213800.0
2010-12-01 12:50:00,19.34,19.35,19.33,19.33,121600.0,12.7351,12.7417,12.7285,12.7285,121600.0
2010-12-01 13:00:00,19.33,19.35,19.33,19.34,21900.0,12.7285,12.7417,12.7285,12.7351,21900.0
2010-12-01 13:10:00,19.34,19.35,19.31,19.31,154900.0,12.7351,12.7417,12.7154,12.7154,154900.0
2010-12-01 13:20:00,19.31,19.35,19.31,19.35,265000.0,12.7154,12.7417,12.7154,12.7417,265000.0
2010-12-01 13:30:00,19.35,19.38,19.33,19.35,353300.0,12.7417,12.7615,12.7285,12.7417,353300.0
2010-12-01 13:40:00,19.35,19.36,19.33,19.36,185500.0,12.7417,12.7483,12.7285,12.7483,185500.0
2010-12-01 13:50:00,19.35,19.36,19.32,19.33,207300.0,12.7417,12.7483,12.7219,12.7285,207300.0
2010-12-01 14:00:00,19.33,19.33,19.31,19.32,63400.0,12.7285,12.7285,12.7154,12.7219,63400.0
2010-12-01 14:10:00,19.32,19.33,19.31,19.33,259700.0,12.7219,12.7285,12.7154,12.7285,259700.0
2010-12-01 14:20:00,19.33,19.33,19.32,19.32,42000.0,12.7285,12.7285,12.7219,12.7219,42000.0
2010-12-01 14:30:00,19.33,19.35,19.33,19.34,64700.0,12.7285,12.7417,12.7285,12.7351,64700.0
2010-12-01 14:40:00,19.33,19.34,19.32,19.32,103300.0,12.7285,12.7351,12.7219,12.7219,103300.0
2010-12-01 14:50:00,19.33,19.34,19.32,19.33,117500.0,12.7285,12.7351,12.7219,12.7285,117500.0
2010-12-01 15:00:00,19.33,19.33,19.32,19.32,272600.0,12.7285,12.7285,12.7219,12.7219,272600.0
2010-12-01 15:10:00,19.33,19.33,19.3,19.32,240200.0,12.7285,12.7285,12.7088,12.7219,240200.0
2010-12-01 15:20:00,19.33,19.33,19.32,19.33,218900.0,12.7285,12.7285,12.7219,12.7285,218900.0
2010-12-01 15:30:00,19.33,19.35,19.32,19.35,181100.0,12.7285,12.7417,12.7219,12.7417,181100.0
2010-12-01 15:40:00,19.36,19.37,19.33,19.34,342200.0,12.7483,12.7549,12.7285,12.7351,342200.0
2010-12-01 15:50:00,19.34,19.34,19.3,19.32,461800.0,12.7351,12.7351,12.7088,12.7219,461800.0
2010-12-02 09:30:00,19.36,19.37,19.32,19.33,232300.0,12.7483,12.7549,12.7219,12.7285,232300.0
2010-12-02 09:40:00,19.33,19.37,19.33,19.36,286700.0,12.7285,12.7549,12.7285,12.7483,286700.0
2010-12-02 09:50:00,19.35,19.36,19.32,19.34,188900.0,12.7417,12.7483,12.7219,12.7351,188900.0
2010-12-02 10:00:00,19.35,19.4,19.35,19.36,349600.0,12.7417,12.7746,12.7417,12.7483,349600.0
2010-12-02 10:10:00,19.35,19.38,19.33,19.33,372700.0,12.7417,12.7615,12.7285,12.7285,372700.0
2010-12-02 10:20:00,19.33,19.35,19.33,19.34,163400.0,12.7285,12.7417,12.7285,12.7351,163400.0
2010-12-02 10:30:00,19.34,19.34,19.32,19.34,215200.0,12.7351,12.7351,12.7219,12.7351,215200.0
2010-12-02 10:40:00,19.34,19.36,19.32,19.32,217800.0,12.7351,12.7483,12.7219,12.7219,217800.0
2010-12-02 10:50:00,19.33,19.36,19.33,19.35,177800.0,12.7285,12.7483,12.7285,12.7417,177800.0
2010-12-02 11:00:00,19.35,19.36,19.32,19.32,355000.0,12.7417,12.7483,12.7219,12.7219,355000.0
2010-12-02 11:10:00,19.32,19.33,19.32,19.33,170000.0,12.7219,12.7285,12.7219,12.7285,170000.0
2010-12-02 11:20:00,19.33,19.33,19.32,19.33,140300.0,12.7285,12.7285,12.7219,12.7285,140300.0
2010-12-02 11:30:00,19.33,19.33,19.31,19.31,213500.0,12.7285,12.7285,12.7154,12.7154,213500.0
2010-12-02 11:40:00,19.31,19.32,19.29,19.31,178300.0,12.7154,12.7219,12.7022,12.7154,178300.0
2010-12-02 11:50:00,19.3,19.3,19.29,19.3,516300.0,12.7088,12.7088,12.7022,12.7088,516300.0
2010-12-02 12:00:00,19.29,19.29,19.26,19.27,397000.0,12.7022,12.7022,12.6824,12.689,397000.0
2010-12-02 12:10:00,19.27,19.28,19.25,19.25,707300.0,12.689,12.6956,12.6758,12.6758,707300.0
2010-12-02 12:20:00,19.24,19.25,19.23,19.24,176200.0,12.6693,12.6758,12.6627,12.6693,176200.0
2010-12-02 12:30:00,19.24,19.24,19.18,19.19,404800.0,12.6693,12.6693,12.6298,12.6363,404800.0
2010-12-02 12:40:00,19.19,19.2,19.19,19.2,558400.0,12.6363,12.6429,12.6363,12.6429,558400.0
2010-12-02 12:50:00,19.21,19.22,19.17,19.17,393800.0,12.6495,12.6561,12.6232,12.6232,393800.0
2010-12-02 13:00:00,19.17,19.19,19.16,19.16,222700.0,12.6232,12.6363,12.6166,12.6166,222700.0
2010-12-02 13:10:00,19.16,19.17,19.15,19.16,173000.0,12.6166,12.6232,12.61,12.6166,173000.0
2010-12-02 13:20:00,19.16,19.2,19.16,19.2,472100.0,12.6166,12.6429,12.6166,12.6429,472100.0
2010-12-02 13:30:00,19.19,19.21,19.17,19.2,278400.0,12.6363,12.6495,12.6232,12.6429,278400.0
2010-12-02 13:40:00,19.2,19.25,19.2,19.24,412200.0,12.6429,12.6758,12.6429,12.6693,412200.0
2010-12-02 13:50:00,19.24,19.24,19.23,19.23,81200.0,12.6693,12.6693,12.6627,12.6627,81200.0
2010-12-02 14:00:00,19.22,19.22,19.18,19.19,228800.0,12.6561,12.6561,12.6298,12.6363,228800.0
2010-12-02 14:10:00,19.2,19.22,19.19,19.21,322800.0,12.6429,12.6561,12.6363,12.6495,322800.0
2010-12-02 14:20:00,19.2,19.2,19.16,19.17,479000.0,12.6429,12.6429,12.6166,12.6232,479000.0
2010-12-02 14:30:00,19.17,19.18,19.15,19.18,269500.0,12.6232,12.6298,12.61,12.6298,269500.0
2010-12-02 14:40:00,19.18,19.19,19.17,19.17,211600.0,12.6298,12.6363,12.6232,12.6232,211600.0
2010-12-02 14:50:00,19.18,19.18,19.14,19.14,357800.0,12.6298,12.6298,12.6034,12.6034,357800.0
2010-12-02 15:00:00,19.14,19.17,19.12,19.17,209000.0,12.6034,12.6232,12.5902,12.6232,209000.0
2010-12-02 15:10:00,19.17,19.2,19.17,19.19,211000.0,12.6232,12.6429,12.6232,12.6363,211000.0
2010-12-02 15:20:00,19.19,19.2,19.19,19.2,588600.0,12.6363,12.6429,12.6363,12.6429,588600.0
2010-12-02 15:30:00,19.19,19.23,19.19,19.21,680200.0,12.6363,12.6627,12.6363,12.6495,680200.0
2010-12-02 15:40:00,19.21,19.21,19.18,19.2,330800.0,12.6495,12.6495,12.6298,12.6429,330800.0
2010-12-02 15:50:00,19.2,19.22,19.15,19.21,941300.0,12.6429,12.6561,12.61,12.6495,941300.0
2010-12-03 09:30:00,19.17,19.17,19.14,19.15,105900.0,12.6232,12.6232,12.6034,12.61,105900.0
2010-12-03 09:40:00,19.15,19.15,19.13,19.15,243900.0,12.61,12.61,12.5968,12.61,243900.0
2010-12-03 09:50:00,19.14,19.14,19.09,19.12,420800.0,12.6034,12.6034,12.5705,12.5902,420800.0
2010-12-03 10:00:00,19.12,19.16,19.12,19.13,295500.0,12.5902,12.6166,12.5902,12.5968,295500.0
2010-12-03 10:10:00,19.14,19.14,19.08,19.09,188100.0,12.6034,12.6034,12.5639,12.5705,188100.0
2010-12-03 10:20:00,19.1,19.1,19.01,19.02,687700.0,12.5771,12.5771,12.5178,12.5244,687700.0
2010-12-03 10:30:00,19.01,19.1,19.0,19.09,601800.0,12.5178,12.5771,12.5112,12.5705,601800.0
2010-12-03 10:40:00,19.09,19.12,19.08,19.11,264300.0,12.5705,12.5902,12.5639,12.5837,264300.0
2010-12-03 10:50:00,19.11,19.11,19.08,19.09,165200.0,12.5837,12.5837,12.5639,12.5705,165200.0
2010-12-03 11:00:00,19.09,19.11,19.09,19.1,119600.0,12.5705,12.5837,12.5705,12.5771,119600.0
2010-12-03 11:10:00,19.1,19.11,19.07,19.08,325800.0,12.5771,12.5837,12.5573,12.5639,325800.0
2010-12-03 11:20:00,19.09,19.09,19.07,19.09,241900.0,12.5705,12.5705,12.5573,12.5705,241900.0
2010-12-03 11:30:00,19.09,19.09,19.08,19.08,163400.0,12.5705,12.5705,12.5639,12.5639,163400.0
2010-12-03 11:40:00,19.08,19.08,19.05,19.07,144600.0,12.5639,12.5639,12.5442,12.5573,144600.0
2010-12-03 11:50:00,19.07,19.09,19.07,19.08,48900.0,12.5573,12.5705,12.5573,12.5639,48900.0
2010-12-03 12:00:00,19.08,19.11,19.08,19.11,133300.0,12.5639,12.5837,12.5639,12.5837,133300.0
2010-12-03 12:10:00,19.11,19.14,19.1,19.11,250000.0,12.5837,12.6034,12.5771,12.5837,250000.0
2010-12-03 12:20:00,19.1,19.1,19.08,19.1,113800.0,12.5771,12.5771,12.5639,12.5771,113800.0
2010-12-03 12:30:00,19.1,19.14,19.1,19.1,129800.0,12.5771,12.6034,12.5771,12.5771,129800.0
2010-12-03 12:40:00,19.11,19.13,19.11,19.13,112700.0,12.5837,12.5968,12.5837,12.5968,112700.0
2010-12-03 12:50:00,19.13,19.15,19.13,19.15,178100.0,12.5968,12.61,12.5968,12.61,178100.0
2010-12-03 13:00:00,19.15,19.15,19.12,19.12,79400.0,12.61,12.61,12.5902,12.5902,79400.0
2010-12-03 13:10:00,19.13,19.16,19.13,19.16,127400.0,12.5968,12.6166,12.5968,12.6166,127400.0
2010-12-03 13:20:00,19.16,19.16,19.13,19.14,186000.0,12.6166,12.6166,12.5968,12.6034,186000.0
2010-12-03 13:30:00,19.14,19.15,19.14,19.15,130700.0,12.6034,12.61,12.6034,12.61,130700.0
2010-12-03 13:40:00,19.15,19.15,19.13,19.14,120700.0,12.61,12.61,12.5968,12.6034,120700.0
2010-12-03 13:50:00,19.14,19.14,19.11,19.13,152600.0,12.6034,12.6034,12.5837,12.5968,152600.0
2010-12-03 14:00:00,19.13,19.14,19.12,19.12,90300.0,12.5968,12.6034,12.5902,12.5902,90300.0
2010-12-03 14:10:00,19.13,19.13,19.12,19.12,35400.0,12.5968,12.5968,12.5902,12.5902,35400.0
2010-12-03 14:20:00,19.11,19.11,19.09,19.11,267000.0,12.5837,12.5837,12.5705,12.5837,267000.0
2010-12-03 14:30:00,19.11,19.14,19.11,19.14,106100.0,12.5837,12.6034,12.5837,12.6034,106100.0
2010-12-03 14:40:00,19.14,19.14,19.13,19.14,77300.0,12.6034,12.6034,12.5968,12.6034,77300.0
2010-12-03 14:50:00,19.14,19.14,19.1,19.1,119800.0,12.6034,12.6034,12.5771,12.5771,119800.0
2010-12-03 15:00:00,19.1,19.11,19.09,19.09,149100.0,12.5771,12.5837,12.5705,12.5705,149100.0
2010-12-03 15:10:00,19.08,19.1,19.08,19.1,148400.0,12.5639,12.5771,12.5639,12.5771,148400.0
2010-12-03 15:20:00,19.1,19.1,19.09,19.1,308900.0,12.5771,12.5771,12.5705,12.5771,308900.0
2010-12-03 15:30:00,19.11,19.11,19.09,19.1,162500.0,12.5837,12.5837,12.5705,12.5771,162500.0
2010-12-03 15:40:00,19.09,19.1,19.07,19.1,705300.0,12.5705,12.5771,12.5573,12.5771,705300.0
2010-12-03 15:50:00,19.1,19.11,19.06,19.07,682500.0,12.5771,12.5837,12.5507,12.5573,682500.0
2010-12-06 09:30:00,19.31,19.39,19.27,19.39,796000.0,12.7154,12.768,12.689,12.768,796000.0
2010-12-06 09:40:00,19.39,19.4,19.35,19.36,688400.0,12.768,12.7746,12.7417,12.7483,688400.0
2010-12-06 09:50:00,19.36,19.36,19.31,19.35,334700.0,12.7483,12.7483,12.7154,12.7417,334700.0
2010-12-06 10:00:00,19.35,19.42,19.35,19.42,556500.0,12.7417,12.7878,12.7417,12.7878,556500.0
2010-12-06 10:10:00,19.41,19.48,19.4,19.48,395400.0,12.7812,12.8273,12.7746,12.8273,395400.0
2010-12-06 10:20:00,19.48,19.57,19.48,19.56,550500.0,12.8273,12.8866,12.8273,12.88,550500.0
2010-12-06 10:30:00,19.57,19.57,19.53,19.57,465700.0,12.8866,12.8866,12.8602,12.8866,465700.0
2010-12-06 10:40:00,19.58,19.6,19.54,19.56,342900.0,12.8931,12.9063,12.8668,12.88,342900.0
2010-12-06 10:50:00,19.56,19.57,19.53,19.57,286600.0,12.88,12.8866,12.8602,12.8866,286600.0
2010-12-06 11:00:00,19.57,19.58,19.56,19.58,307500.0,12.8866,12.8931,12.88,12.8931,307500.0
2010-12-06 11:10:00,19.58,19.58,19.53,19.53,138500.0,12.8931,12.8931,12.8602,12.8602,138500.0
2010-12-06 11:20:00,19.53,19.54,19.51,19.51,168300.0,12.8602,12.8668,12.8471,12.8471,168300.0
2010-12-06 11:30:00,19.51,19.53,19.48,19.48,159100.0,12.8471,12.8602,12.8273,12.8273,159100.0
2010-12-06 11:40:00,19.49,19.52,19.48,19.5,147400.0,12.8339,12.8536,12.8273,12.8405,147400.0
2010-12-06 11:50:00,19.5,19.54,19.5,19.5,162800.0,12.8405,12.8668,12.8405,12.8405,162800.0
2010-12-06 12:00:00,19.5,19.5,19.47,19.47,284100.0,12.8405,12.8405,12.8207,12.8207,284100.0
2010-12-06 12:10:00,19.48,19.5,19.48,19.5,166400.0,12.8273,12.8405,12.8273,12.8405,166400.0
2010-12-06 12:20:00,19.49,19.49,19.47,19.47,88800.0,12.8339,12.8339,12.8207,12.8207,88800.0
2010-12-06 12:30:00,19.48,19.5,19.48,19.49,75800.0,12.8273,12.8405,12.8273,12.8339,75800.0
2010-12-06 12:40:00,19.49,19.49,19.48,19.48,47300.0,12.8339,12.8339,12.8273,12.8273,47300.0
2010-12-06 12:50:00,19.49,19.5,19.49,19.5,104700.0,12.8339,12.8405,12.8339,12.8405,104700.0
2010-12-06 13:00:00,19.5,19.51,19.5,19.5,176400.0,12.8405,12.8471,12.8405,12.8405,176400.0
2010-12-06 13:10:00,19.49,19.49,19.49,19.49,16500.0,12.8339,12.8339,12.8339,12.8339,16500.0
2010-12-06 13:20:00,19.49,19.53,19.49,19.52,93000.0,12.8339,12.8602,12.8339,12.8536,93000.0
2010-12-06 13:30:00,19.53,19.58,19.53,19.57,221000.0,12.8602,12.8931,12.8602,12.8866,221000.0
2010-12-06 13:40:00,19.56,19.56,19.53,19.54,89200.0,12.88,12.88,12.8602,12.8668,89200.0
2010-12-06 13:50:00,19.55,19.55,19.55,19.55,6000.0,12.8734,12.8734,12.8734,12.8734,6000.0
2010-12-06 14:00:00,19.54,19.54,19.51,19.54,132400.0,12.8668,12.8668,12.8471,12.8668,132400.0
2010-12-06 14:10:00,19.53,19.53,19.51,19.51,74200.0,12.8602,12.8602,12.8471,12.8471,74200.0
2010-12-06 14:20:00,19.5,19.51,19.49,19.49,30700.0,12.8405,12.8471,12.8339,12.8339,30700.0
2010-12-06 14:30:00,19.5,19.54,19.5,19.53,103700.0,12.8405,12.8668,12.8405,12.8602,103700.0
2010-12-06 14:40:00,19.53,19.53,19.51,19.53,106800.0,12.8602,12.8602,12.8471,12.8602,106800.0
2010-12-06 14:50:00,19.53,19.53,19.49,19.49,150500.0,12.8602,12.8602,12.8339,12.8339,150500.0
2010-12-06 15:00:00,19.5,19.52,19.49,19.52,161000.0,12.8405,12.8536,12.8339,12.8536,161000.0
2010-12-06 15:10:00,19.51,19.52,19.5,19.51,131900.0,12.8471,12.8536,12.8405,12.8471,131900.0
2010-12-06 15:20:00,19.51,19.52,19.5,19.5,87100.0,12.8471,12.8536,12.8405,12.8405,87100.0
2010-12-06 15:30:00,19.5,19.5,19.47,19.48,191600.0,12.8405,12.8405,12.8207,12.8273,191600.0
2010-12-06 15:40:00,19.48,19.5,19.48,19.49,272400.0,12.8273,12.8405,12.8273,12.8339,272400.0
2010-12-06 15:50:00,19.49,19.49,19.42,19.42,515500.0,12.8339,12.8339,12.7878,12.7878,515500.0
2010-12-07 09:30:00,19.7,19.7,19.64,19.66,1039400.0,12.9722,12.9722,12.9327,12.9458,1039400.0
2010-12-07 09:40:00,19.66,19.66,19.61,19.62,523800.0,12.9458,12.9458,12.9129,12.9195,523800.0
2010-12-07 09:50:00,19.61,19.62,19.53,19.58,426600.0,12.9129,12.9195,12.8602,12.8931,426600.0
2010-12-07 10:00:00,19.58,19.58,19.54,19.56,157100.0,12.8931,12.8931,12.8668,12.88,157100.0
2010-12-07 10:10:00,19.56,19.58,19.54,19.57,218400.0,12.88,12.8931,12.8668,12.8866,218400.0
2010-12-07 10:20:00,19.57,19.6,19.57,19.58,287000.0,12.8866,12.9063,12.8866,12.8931,287000.0
2010-12-07 10:30:00,19.58,19.58,19.52,19.52,144900.0,12.8931,12.8931,12.8536,12.8536,144900.0
2010-12-07 10:40:00,19.53,19.55,19.52,19.54,205500.0,12.8602,12.8734,12.8536,12.8668,205500.0
2010-12-07 10:50:00,19.55,19.56,19.54,19.55,96100.0,12.8734,12.88,12.8668,12.8734,96100.0
2010-12-07 11:00:00,19.55,19.56,19.51,19.51,531000.0,12.8734,12.88,12.8471,12.8471,531000.0
2010-12-07 11:10:00,19.51,19.52,19.51,19.51,133100.0,12.8471,12.8536,12.8471,12.8471,133100.0
2010-12-07 11:20:00,19.51,19.52,19.5,19.52,287000.0,12.8471,12.8536,12.8405,12.8536,287000.0
2010-12-07 11:30:00,19.51,19.52,19.5,19.5,245000.0,12.8471,12.8536,12.8405,12.8405,245000.0
2010-12-07 11:40:00,19.5,19.52,19.49,19.52,152900.0,12.8405,12.8536,12.8339,12.8536,152900.0
2010-12-07 11:50:00,19.51,19.54,19.51,19.51,112100.0,12.8471,12.8668,12.8471,12.8471,112100.0
2010-12-07 12:00:00,19.51,19.52,19.5,19.51,75400.0,12.8471,12.8536,12.8405,12.8471,75400.0
2010-12-07 12:10:00,19.51,19.53,19.51,19.52,75600.0,12.8471,12.8602,12.8471,12.8536,75600.0
2010-12-07 12:20:00,19.53,19.57,19.53,19.57,104600.0,12.8602,12.8866,12.8602,12.8866,104600.0
2010-12-07 12:30:00,19.57,19.58,19.56,19.56,60500.0,12.8866,12.8931,12.88,12.88,60500.0
2010-12-07 12:40:00,19.56,19.56,19.56,19.56,1700.0,12.88,12.88,12.88,12.88,1700.0
2010-12-07 12:50:00,19.56,19.56,19.56,19.56,22600.0,12.88,12.88,12.88,12.88,22600.0
2010-12-07 13:00:00,19.57,19.57,19.56,19.57,32200.0,12.8866,12.8866,12.88,12.8866,32200.0
2010-12-07 13:10:00,19.57,19.57,19.54,19.56,134700.0,12.8866,12.8866,12.8668,12.88,134700.0
2010-12-07 13:20:00,19.56,19.56,19.53,19.54,76400.0,12.88,12.88,12.8602,12.8668,76400.0
2010-12-07 13:30:00,19.53,19.53,19.51,19.52,37800.0,12.8602,12.8602,12.8471,12.8536,37800.0
2010-12-07 13:40:00,19.51,19.54,19.51,19.54,152900.0,12.8471,12.8668,12.8471,12.8668,152900.0
2010-12-07 13:50:00,19.55,19.56,19.54,19.55,109700.0,12.8734,12.88,12.8668,12.8734,109700.0
2010-12-07 14:00:00,19.55,19.55,19.55,19.55,9400.0,12.8734,12.8734,12.8734,12.8734,9400.0
2010-12-07 14:10:00,19.55,19.55,19.51,19.52,256300.0,12.8734,12.8734,12.8471,12.8536,256300.0
2010-12-07 14:20:00,19.51,19.55,19.51,19.55,110800.0,12.8471,12.8734,12.8471,12.8734,110800.0
2010-12-07 14:30:00,19.55,19.55,19.52,19.53,336800.0,12.8734,12.8734,12.8536,12.8602,336800.0
2010-12-07 14:40:00,19.52,19.53,19.51,19.52,55000.0,12.8536,12.8602,12.8471,12.8536,55000.0
2010-12-07 14:50:00,19.51,19.51,19.45,19.45,350000.0,12.8471,12.8471,12.8075,12.8075,350000.0
2010-12-07 15:00:00,19.45,19.47,19.43,19.47,329500.0,12.8075,12.8207,12.7944,12.8207,329500.0
2010-12-07 15:10:00,19.45,19.47,19.41,19.43,176800.0,12.8075,12.8207,12.7812,12.7944,176800.0
2010-12-07 15:20:00,19.43,19.45,19.41,19.44,408800.0,12.7944,12.8075,12.7812,12.801,408800.0
2010-12-07 15:30:00,19.44,19.45,19.42,19.45,269400.0,12.801,12.8075,12.7878,12.8075,269400.0
2010-12-07 15:40:00,19.45,19.45,19.38,19.4,417700.0,12.8075,12.8075,12.7615,12.7746,417700.0
2010-12-07 15:50:00,19.4,19.42,19.36,19.38,767100.0,12.7746,12.7878,12.7483,12.7615,767100.0
2010-12-08 09:30:00,19.37,19.45,19.36,19.39,335100.0,12.7549,12.8075,12.7483,12.768,335100.0
2010-12-08 09:40:00,19.39,19.43,19.39,19.41,174100.0,12.768,12.7944,12.768,12.7812,174100.0
2010-12-08 09:50:00,19.42,19.42,19.38,19.39,142500.0,12.7878,12.7878,12.7615,12.768,142500.0
2010-12-08 10:00:00,19.39,19.39,19.33,19.34,201400.0,12.768,12.768,12.7285,12.7351,201400.0
2010-12-08 10:10:00,19.34,19.35,19.31,19.35,139600.0,12.7351,12.7417,12.7154,12.7417,139600.0
2010-12-08 10:20:00,19.34,19.4,19.33,19.39,132500.0,12.7351,12.7746,12.7285,12.768,132500.0
2010-12-08 10:30:00,19.39,19.39,19.33,19.34,120800.0,12.768,12.768,12.7285,12.7351,120800.0
2010-12-08 10:40:00,19.34,19.4,19.33,19.4,225800.0,12.7351,12.7746,12.7285,12.7746,225800.0
2010-12-08 10:50:00,19.4,19.4,19.35,19.38,410900.0,12.7746,12.7746,12.7417,12.7615,410900.0
2010-12-08 11:00:00,19.38,19.38,19.33,19.37,336400.0,12.7615,12.7615,12.7285,12.7549,336400.0
2010-12-08 11:10:00,19.36,19.38,19.35,19.35,134300.0,12.7483,12.7615,12.7417,12.7417,134300.0
2010-12-08 11:20:00,19.35,19.35,19.33,19.34,78200.0,12.7417,12.7417,12.7285,12.7351,78200.0
2010-12-08 11:30:00,19.33,19.34,19.33,19.33,36600.0,12.7285,12.7351,12.7285,12.7285,36600.0
2010-12-08 11:40:00,19.32,19.35,19.32,19.35,49300.0,12.7219,12.7417,12.7219,12.7417,49300.0
2010-12-08 11:50:00,19.35,19.35,19.33,19.33,93300.0,12.7417,12.7417,12.7285,12.7285,93300.0
2010-12-08 12:00:00,19.33,19.35,19.33,19.35,32300.0,12.7285,12.7417,12.7285,12.7417,32300.0
2010-12-08 12:10:00,19.34,19.35,19.33,19.33,153900.0,12.7351,12.7417,12.7285,12.7285,153900.0
2010-12-08 12:20:00,19.33,19.33,19.33,19.33,34200.0,12.7285,12.7285,12.7285,12.7285,34200.0
2010-12-08 12:30:00,19.33,19.33,19.32,19.33,22000.0,12.7285,12.7285,12.7219,12.7285,22000.0
2010-12-08 12:40:00,19.33,19.33,19.32,19.33,45900.0,12.7285,12.7285,12.7219,12.7285,45900.0
2010-12-08 12:50:00,19.33,19.33,19.32,19.32,17100.0,12.7285,12.7285,12.7219,12.7219,17100.0
2010-12-08 13:00:00,19.33,19.36,19.33,19.34,130000.0,12.7285,12.7483,12.7285,12.7351,130000.0
2010-12-08 13:10:00,19.34,19.35,19.33,19.33,70300.0,12.7351,12.7417,12.7285,12.7285,70300.0
2010-12-08 13:20:00,19.33,19.33,19.33,19.33,19700.0,12.7285,12.7285,12.7285,12.7285,19700.0
2010-12-08 13:30:00,19.33,19.34,19.33,19.34,49800.0,12.7285,12.7351,12.7285,12.7351,49800.0
2010-12-08 13:40:00,19.34,19.36,19.34,19.35,73900.0,12.7351,12.7483,12.7351,12.7417,73900.0
2010-12-08 13:50:00,19.34,19.34,19.33,19.33,15400.0,12.7351,12.7351,12.7285,12.7285,15400.0
2010-12-08 14:00:00,19.33,19.33,19.33,19.33,400.0,12.7285,12.7285,12.7285,12.7285,400.0
2010-12-08 14:10:00,19.33,19.34,19.33,19.34,29100.0,12.7285,12.7351,12.7285,12.7351,29100.0
2010-12-08 14:20:00,19.34,19.35,19.33,19.33,86800.0,12.7351,12.7417,12.7285,12.7285,86800.0
2010-12-08 14:30:00,19.33,19.37,19.33,19.36,134500.0,12.7285,12.7549,12.7285,12.7483,134500.0
2010-12-08 14:40:00,19.36,19.36,19.34,19.34,189000.0,12.7483,12.7483,12.7351,12.7351,189000.0
2010-12-08 14:50:00,19.34,19.35,19.33,19.33,106600.0,12.7351,12.7417,12.7285,12.7285,106600.0
2010-12-08 15:00:00,19.33,19.34,19.33,19.34,10900.0,12.7285,12.7351,12.7285,12.7351,10900.0
2010-12-08 15:10:00,19.34,19.34,19.33,19.33,38700.0,12.7351,12.7351,12.7285,12.7285,38700.0
2010-12-08 15:20:00,19.33,19.34,19.33,19.33,117300.0,12.7285,12.7351,12.7285,12.7285,117300.0
2010-12-08 15:30:00,19.33,19.35,19.33,19.33,113900.0,12.7285,12.7417,12.7285,12.7285,113900.0
2010-12-08 15:40:00,19.33,19.34,19.33,19.33,184800.0,12.7285,12.7351,12.7285,12.7285,184800.0
2010-12-08 15:50:00,19.34,19.35,19.34,19.34,287600.0,12.7351,12.7417,12.7351,12.7351,287600.0
2010-12-09 09:30:00,19.48,19.49,19.4,19.4,260600.0,12.8273,12.8339,12.7746,12.7746,260600.0
2010-12-09 09:40:00,19.4,19.48,19.39,19.48,252000.0,12.7746,12.8273,12.768,12.8273,252000.0
2010-12-09 09:50:00,19.47,19.65,19.47,19.61,1255700.0,12.8207,12.9392,12.8207,12.9129,1255700.0
2010-12-09 10:00:00,19.61,19.65,19.61,19.64,603700.0,12.9129,12.9392,12.9129,12.9327,603700.0
2010-12-09 10:10:00,19.64,19.64,19.57,19.61,407500.0,12.9327,12.9327,12.8866,12.9129,407500.0
2010-12-09 10:20:00,19.61,19.61,19.57,19.59,267300.0,12.9129,12.9129,12.8866,12.8997,267300.0
2010-12-09 10:30:00,19.59,19.61,19.59,19.6,137700.0,12.8997,12.9129,12.8997,12.9063,137700.0
2010-12-09 10:40:00,19.59,19.59,19.56,19.56,184100.0,12.8997,12.8997,12.88,12.88,184100.0
2010-12-09 10:50:00,19.56,19.58,19.51,19.54,493500.0,12.88,12.8931,12.8471,12.8668,493500.0
2010-12-09 11:00:00,19.55,19.59,19.55,19.59,325700.0,12.8734,12.8997,12.8734,12.8997,325700.0
2010-12-09 11:10:00,19.59,19.6,19.55,19.55,164500.0,12.8997,12.9063,12.8734,12.8734,164500.0
2010-12-09 11:20:00,19.54,19.56,19.52,19.53,195800.0,12.8668,12.88,12.8536,12.8602,195800.0
2010-12-09 11:30:00,19.53,19.56,19.53,19.56,64300.0,12.8602,12.88,12.8602,12.88,64300.0
2010-12-09 11:40:00,19.56,19.57,19.55,19.57,92900.0,12.88,12.8866,12.8734,12.8866,92900.0
2010-12-09 11:50:00,19.57,19.6,19.56,19.6,164800.0,12.8866,12.9063,12.88,12.9063,164800.0
2010-12-09 12:00:00,19.6,19.65,19.6,19.65,207600.0,12.9063,12.9392,12.9063,12.9392,207600.0
2010-12-09 12:10:00,19.65,19.67,19.64,19.65,232900.0,12.9392,12.9524,12.9327,12.9392,232900.0
2010-12-09 12:20:00,19.66,19.68,19.66,19.67,106600.0,12.9458,12.959,12.9458,12.9524,106600.0
2010-12-09 12:30:00,19.67,19.67,19.66,19.67,87100.0,12.9524,12.9524,12.9458,12.9524,87100.0
2010-12-09 12:40:00,19.67,19.69,19.67,19.69,171100.0,12.9524,12.9656,12.9524,12.9656,171100.0
2010-12-09 12:50:00,19.68,19.7,19.68,19.68,68500.0,12.959,12.9722,12.959,12.959,68500.0
2010-12-09 13:00:00,19.67,19.73,19.67,19.73,293600.0,12.9524,12.9919,12.9524,12.9919,293600.0
2010-12-09 13:10:00,19.72,19.73,19.72,19.73,65300.0,12.9853,12.9919,12.9853,12.9919,65300.0
2010-12-09 13:20:00,19.73,19.76,19.72,19.76,353400.0,12.9919,13.0117,12.9853,13.0117,353400.0
2010-12-09 13:30:00,19.76,19.81,19.75,19.75,407600.0,13.0117,13.0446,13.0051,13.0051,407600.0
2010-12-09 13:40:00,19.76,19.79,19.75,19.79,223600.0,13.0117,13.0314,13.0051,13.0314,223600.0
2010-12-09 13:50:00,19.78,19.81,19.75,19.78,574400.0,13.0248,13.0446,13.0051,13.0248,574400.0
2010-12-09 14:00:00,19.78,19.78,19.75,19.75,214600.0,13.0248,13.0248,13.0051,13.0051,214600.0
2010-12-09 14:10:00,19.75,19.75,19.73,19.75,171700.0,13.0051,13.0051,12.9919,13.0051,171700.0
2010-12-09 14:20:00,19.75,19.75,19.74,19.74,22400.0,13.0051,13.0051,12.9985,12.9985,22400.0
2010-12-09 14:30:00,19.74,19.74,19.71,19.73,216900.0,12.9985,12.9985,12.9788,12.9919,216900.0
2010-12-09 14:40:00,19.74,19.76,19.73,19.76,235600.0,12.9985,13.0117,12.9919,13.0117,235600.0
2010-12-09 14:50:00,19.75,19.76,19.75,19.76,98100.0,13.0051,13.0117,13.0051,13.0117,98100.0
2010-12-09 15:00:00,19.76,19.79,19.76,19.78,120000.0,13.0117,13.0314,13.0117,13.0248,120000.0
2010-12-09 15:10:00,19.79,19.82,19.77,19.81,324300.0,13.0314,13.0512,13.0183,13.0446,324300.0
2010-12-09 15:20:00,19.81,19.81,19.76,19.77,236200.0,13.0446,13.0446,13.0117,13.0183,236200.0
2010-12-09 15:30:00,19.77,19.77,19.75,19.76,122400.0,13.0183,13.0183,13.0051,13.0117,122400.0
2010-12-09 15:40:00,19.76,19.8,19.76,19.79,340600.0,13.0117,13.038,13.0117,13.0314,340600.0
2010-12-09 15:50:00,19.78,19.78,19.69,19.7,674600.0,13.0248,13.0248,12.9656,12.9722,674600.0
2010-12-10 09:30:00,19.74,19.75,19.57,19.64,577100.0,12.9985,13.0051,12.8866,12.9327,577100.0
2010-12-10 09:40:00,19.65,19.65,19.57,19.61,333400.0,12.9392,12.9392,12.8866,12.9129,333400.0
2010-12-10 09:50:00,19.61,19.65,19.59,19.63,274700.0,12.9129,12.9392,12.8997,12.9261,274700.0
2010-12-10 10:00:00,19.63,19.63,19.55,19.55,244100.0,12.9261,12.9261,12.8734,12.8734,244100.0
2010-12-10 10:10:00,19.56,19.56,19.52,19.54,229700.0,12.88,12.88,12.8536,12.8668,229700.0
2010-12-10 10:20:00,19.55,19.57,19.53,19.55,113000.0,12.8734,12.8866,12.8602,12.8734,113000.0
2010-12-10 10:30:00,19.55,19.56,19.51,19.54,134900.0,12.8734,12.88,12.8471,12.8668,134900.0
2010-12-10 10:40:00,19.54,19.61,19.52,19.61,123600.0,12.8668,12.9129,12.8536,12.9129,123600.0
2010-12-10 10:50:00,19.61,19.62,19.58,19.58,272200.0,12.9129,12.9195,12.8931,12.8931,272200.0
2010-12-10 11:00:00,19.57,19.6,19.56,19.59,99400.0,12.8866,12.9063,12.88,12.8997,99400.0
2010-12-10 11:10:00,19.59,19.62,19.59,19.61,42100.0,12.8997,12.9195,12.8997,12.9129,42100.0
2010-12-10 11:20:00,19.61,19.62,19.58,19.6,167700.0,12.9129,12.9195,12.8931,12.9063,167700.0
2010-12-10 11:30:00,19.59,19.59,19.56,19.56,85400.0,12.8997,12.8997,12.88,12.88,85400.0
2010-12-10 11:40:00,19.56,19.56,19.54,19.56,128500.0,12.88,12.88,12.8668,12.88,128500.0
2010-12-10 11:50:00,19.56,19.63,19.55,19.63,87000.0,12.88,12.9261,12.8734,12.9261,87000.0
2010-12-10 12:00:00,19.63,19.63,19.6,19.61,105800.0,12.9261,12.9261,12.9063,12.9129,105800.0
2010-12-10 12:10:00,19.62,19.64,19.62,19.63,57800.0,12.9195,12.9327,12.9195,12.9261,57800.0
2010-12-10 12:20:00,19.63,19.64,19.62,19.63,27300.0,12.9261,12.9327,12.9195,12.9261,27300.0
2010-12-10 12:30:00,19.63,19.66,19.63,19.66,127900.0,12.9261,12.9458,12.9261,12.9458,127900.0
2010-12-10 12:40:00,19.66,19.69,19.65,19.68,51400.0,12.9458,12.9656,12.9392,12.959,51400.0
2010-12-10 12:50:00,19.68,19.68,19.66,19.67,33100.0,12.959,12.959,12.9458,12.9524,33100.0
2010-12-10 13:00:00,19.67,19.68,19.65,19.65,105300.0,12.9524,12.959,12.9392,12.9392,105300.0
2010-12-10 13:10:00,19.65,19.66,19.64,19.65,76900.0,12.9392,12.9458,12.9327,12.9392,76900.0
2010-12-10 13:20:00,19.66,19.67,19.65,19.65,67800.0,12.9458,12.9524,12.9392,12.9392,67800.0
2010-12-10 13:30:00,19.65,19.65,19.64,19.65,63900.0,12.9392,12.9392,12.9327,12.9392,63900.0
2010-12-10 13:40:00,19.64,19.67,19.64,19.67,125300.0,12.9327,12.9524,12.9327,12.9524,125300.0
2010-12-10 13:50:00,19.67,19.67,19.65,19.66,30600.0,12.9524,12.9524,12.9392,12.9458,30600.0
2010-12-10 14:00:00,19.66,19.67,19.65,19.67,113100.0,12.9458,12.9524,12.9392,12.9524,113100.0
2010-12-10 14:10:00,19.67,19.69,19.67,19.68,90800.0,12.9524,12.9656,12.9524,12.959,90800.0
2010-12-10 14:20:00,19.68,19.73,19.68,19.72,185400.0,12.959,12.9919,12.959,12.9853,185400.0
2010-12-10 14:30:00,19.72,19.75,19.71,19.75,158300.0,12.9853,13.0051,12.9788,13.0051,158300.0
2010-12-10 14:40:00,19.74,19.75,19.71,19.71,95400.0,12.9985,13.0051,12.9788,12.9788,95400.0
2010-12-10 14:50:00,19.72,19.72,19.71,19.72,22800.0,12.9853,12.9853,12.9788,12.9853,22800.0
2010-12-10 15:00:00,19.72,19.72,19.69,19.69,136500.0,12.9853,12.9853,12.9656,12.9656,136500.0
2010-12-10 15:10:00,19.69,19.7,19.66,19.66,480900.0,12.9656,12.9722,12.9458,12.9458,480900.0
2010-12-10 15:20:00,19.66,19.7,19.66,19.69,251500.0,12.9458,12.9722,12.9458,12.9656,251500.0
2010-12-10 15:30:00,19.69,19.72,19.69,19.7,212000.0,12.9656,12.9853,12.9656,12.9722,212000.0
2010-12-10 15:40:00,19.7,19.7,19.67,19.67,133900.0,12.9722,12.9722,12.9524,12.9524,133900.0
2010-12-10 15:50:00,19.68,19.72,19.68,19.7,467900.0,12.959,12.9853,12.959,12.9722,467900.0
2010-12-13 09:30:00,19.84,19.91,19.81,19.85,988400.0,13.0644,13.1104,13.0446,13.0709,988400.0
2010-12-13 09:40:00,19.85,19.88,19.84,19.88,223100.0,13.0709,13.0907,13.0644,13.0907,223100.0
2010-12-13 09:50:00,19.89,19.89,19.84,19.86,273600.0,13.0973,13.0973,13.0644,13.0775,273600.0
2010-12-13 10:00:00,19.86,19.89,19.86,19.88,204100.0,13.0775,13.0973,13.0775,13.0907,204100.0
2010-12-13 10:10:00,19.89,19.92,19.88,19.91,237000.0,13.0973,13.117,13.0907,13.1104,237000.0
2010-12-13 10:20:00,19.91,19.92,19.89,19.89,152400.0,13.1104,13.117,13.0973,13.0973,152400.0
2010-12-13 10:30:00,19.89,19.9,19.85,19.87,90600.0,13.0973,13.1039,13.0709,13.0841,90600.0
2010-12-13 10:40:00,19.86,19.88,19.85,19.87,182300.0,13.0775,13.0907,13.0709,13.0841,182300.0
2010-12-13 10:50:00,19.88,19.88,19.87,19.88,68500.0,13.0907,13.0907,13.0841,13.0907,68500.0
2010-12-13 11:00:00,19.88,19.88,19.86,19.86,46400.0,13.0907,13.0907,13.0775,13.0775,46400.0
2010-12-13 11:10:00,19.86,19.86,19.84,19.85,80100.0,13.0775,13.0775,13.0644,13.0709,80100.0
2010-12-13 11:20:00,19.85,19.85,19.81,19.81,244000.0,13.0709,13.0709,13.0446,13.0446,244000.0
2010-12-13 11:30:00,19.82,19.82,19.78,19.78,102000.0,13.0512,13.0512,13.0248,13.0248,102000.0
2010-12-13 11:40:00,19.78,19.8,19.78,19.79,124600.0,13.0248,13.038,13.0248,13.0314,124600.0
2010-12-13 11:50:00,19.78,19.81,19.78,19.81,238600.0,13.0248,13.0446,13.0248,13.0446,238600.0
2010-12-13 12:00:00,19.81,19.82,19.79,19.8,96900.0,13.0446,13.0512,13.0314,13.038,96900.0
2010-12-13 12:10:00,19.79,19.82,19.79,19.81,48100.0,13.0314,13.0512,13.0314,13.0446,48100.0
2010-12-13 12:20:00,19.82,19.82,19.8,19.81,38500.0,13.0512,13.0512,13.038,13.0446,38500.0
2010-12-13 12:30:00,19.81,19.81,19.79,19.8,26600.0,13.0446,13.0446,13.0314,13.038,26600.0
2010-12-13 12:40:00,19.8,19.82,19.8,19.8,118500.0,13.038,13.0512,13.038,13.038,118500.0
2010-12-13 12:50:00,19.8,19.81,19.8,19.8,57500.0,13.038,13.0446,13.038,13.038,57500.0
2010-12-13 13:00:00,19.8,19.8,19.79,19.8,37800.0,13.038,13.038,13.0314,13.038,37800.0
2010-12-13 13:10:00,19.8,19.81,19.8,19.8,72000.0,13.038,13.0446,13.038,13.038,72000.0
2010-12-13 13:20:00,19.8,19.81,19.77,19.77,87300.0,13.038,13.0446,13.0183,13.0183,87300.0
2010-12-13 13:30:00,19.77,19.77,19.77,19.77,52800.0,13.0183,13.0183,13.0183,13.0183,52800.0
2010-12-13 13:40:00,19.77,19.77,19.75,19.75,44100.0,13.0183,13.0183,13.0051,13.0051,44100.0
2010-12-13 13:50:00,19.75,19.77,19.75,19.77,29900.0,13.0051,13.0183,13.0051,13.0183,29900.0
2010-12-13 14:00:00,19.78,19.78,19.75,19.76,95000.0,13.0248,13.0248,13.0051,13.0117,95000.0
2010-12-13 14:10:00,19.75,19.75,19.72,19.72,198900.0,13.0051,13.0051,12.9853,12.9853,198900.0
2010-12-13 14:20:00,19.72,19.73,19.71,19.72,46300.0,12.9853,12.9919,12.9788,12.9853,46300.0
2010-12-13 14:30:00,19.73,19.73,19.72,19.72,83500.0,12.9919,12.9919,12.9853,12.9853,83500.0
2010-12-13 14:40:00,19.72,19.72,19.7,19.71,122000.0,12.9853,12.9853,12.9722,12.9788,122000.0
2010-12-13 14:50:00,19.71,19.71,19.66,19.66,256900.0,12.9788,12.9788,12.9458,12.9458,256900.0
2010-12-13 15:00:00,19.66,19.68,19.63,19.63,330000.0,12.9458,12.959,12.9261,12.9261,330000.0
2010-12-13 15:10:00,19.62,19.64,19.6,19.64,192700.0,12.9195,12.9327,12.9063,12.9327,192700.0
2010-12-13 15:20:00,19.64,19.65,19.64,19.65,101200.0,12.9327,12.9392,12.9327,12.9392,101200.0
2010-12-13 15:30:00,19.65,19.66,19.61,19.64,238900.0,12.9392,12.9458,12.9129,12.9327,238900.0
2010-12-13 15:40:00,19.64,19.64,19.59,19.59,208800.0,12.9327,12.9327,12.8997,12.8997,208800.0
2010-12-13 15:50:00,19.59,19.61,19.56,19.57,259000.0,12.8997,12.9129,12.88,12.8866,259000.0
2010-12-14 09:30:00,19.65,19.72,19.61,19.68,220500.0,12.9392,12.9853,12.9129,12.959,220500.0
2010-12-14 09:40:00,19.68,19.7,19.67,19.69,147000.0,12.959,12.9722,12.9524,12.9656,147000.0
2010-12-14 09:50:00,19.69,19.71,19.67,19.7,334700.0,12.9656,12.9788,12.9524,12.9722,334700.0
2010-12-14 10:00:00,19.71,19.79,19.71,19.78,390900.0,12.9788,13.0314,12.9788,13.0248,390900.0
2010-12-14 10:10:00,19.79,19.87,19.79,19.84,411900.0,13.0314,13.0841,13.0314,13.0644,411900.0
2010-12-14 10:20:00,19.84,19.84,19.78,19.83,286400.0,13.0644,13.0644,13.0248,13.0578,286400.0
2010-12-14 10:30:00,19.83,19.84,19.81,19.82,124300.0,13.0578,13.0644,13.0446,13.0512,124300.0
2010-12-14 10:40:00,19.83,19.83,19.8,19.82,238300.0,13.0578,13.0578,13.038,13.0512,238300.0
2010-12-14 10:50:00,19.82,19.83,19.79,19.79,92100.0,13.0512,13.0578,13.0314,13.0314,92100.0
2010-12-14 11:00:00,19.8,19.82,19.79,19.81,114900.0,13.038,13.0512,13.0314,13.0446,114900.0
2010-12-14 11:10:00,19.81,19.83,19.78,19.81,131900.0,13.0446,13.0578,13.0248,13.0446,131900.0
2010-12-14 11:20:00,19.81,19.81,19.79,19.79,63300.0,13.0446,13.0446,13.0314,13.0314,63300.0
2010-12-14 11:30:00,19.8,19.82,19.79,19.81,43700.0,13.038,13.0512,13.0314,13.0446,43700.0
2010-12-14 11:40:00,19.81,19.81,19.77,19.78,119600.0,13.0446,13.0446,13.0183,13.0248,119600.0
2010-12-14 11:50:00,19.78,19.78,19.73,19.73,113100.0,13.0248,13.0248,12.9919,12.9919,113100.0
2010-12-14 12:00:00,19.72,19.73,19.69,19.69,115100.0,12.9853,12.9919,12.9656,12.9656,115100.0
2010-12-14 12:10:00,19.69,19.75,19.69,19.73,85800.0,12.9656,13.0051,12.9656,12.9919,85800.0
2010-12-14 12:20:00,19.73,19.73,19.72,19.73,35100.0,12.9919,12.9919,12.9853,12.9919,35100.0
2010-12-14 12:30:00,19.73,19.74,19.73,19.73,34400.0,12.9919,12.9985,12.9919,12.9919,34400.0
2010-12-14 12:40:00,19.73,19.73,19.7,19.7,47400.0,12.9919,12.9919,12.9722,12.9722,47400.0
2010-12-14 12:50:00,19.7,19.73,19.7,19.73,50700.0,12.9722,12.9919,12.9722,12.9919,50700.0
2010-12-14 13:00:00,19.72,19.72,19.71,19.72,47000.0,12.9853,12.9853,12.9788,12.9853,47000.0
2010-12-14 13:10:00,19.71,19.71,19.7,19.7,12000.0,12.9788,12.9788,12.9722,12.9722,12000.0
2010-12-14 13:20:00,19.7,19.71,19.7,19.7,10000.0,12.9722,12.9788,12.9722,12.9722,10000.0
2010-12-14 13:30:00,19.7,19.72,19.69,19.69,56000.0,12.9722,12.9853,12.9656,12.9656,56000.0
2010-12-14 13:40:00,19.69,19.72,19.68,19.72,86600.0,12.9656,12.9853,12.959,12.9853,86600.0
2010-12-14 13:50:00,19.72,19.73,19.7,19.7,92000.0,12.9853,12.9919,12.9722,12.9722,92000.0
2010-12-14 14:00:00,19.71,19.72,19.7,19.72,29800.0,12.9788,12.9853,12.9722,12.9853,29800.0
2010-12-14 14:10:00,19.72,19.72,19.66,19.69,162100.0,12.9853,12.9853,12.9458,12.9656,162100.0
2010-12-14 14:20:00,19.68,19.69,19.66,19.66,77700.0,12.959,12.9656,12.9458,12.9458,77700.0
2010-12-14 14:30:00,19.67,19.68,19.67,19.67,56700.0,12.9524,12.959,12.9524,12.9524,56700.0
2010-12-14 14:40:00,19.67,19.67,19.63,19.63,223800.0,12.9524,12.9524,12.9261,12.9261,223800.0
2010-12-14 14:50:00,19.63,19.65,19.61,19.65,58200.0,12.9261,12.9392,12.9129,12.9392,58200.0
2010-12-14 15:00:00,19.65,19.67,19.63,19.66,130200.0,12.9392,12.9524,12.9261,12.9458,130200.0
2010-12-14 15:10:00,19.65,19.65,19.61,19.62,67300.0,12.9392,12.9392,12.9129,12.9195,67300.0
2010-12-14 15:20:00,19.61,19.61,19.58,19.59,211600.0,12.9129,12.9129,12.8931,12.8997,211600.0
2010-12-14 15:30:00,19.59,19.61,19.53,19.53,300600.0,12.8997,12.9129,12.8602,12.8602,300600.0
2010-12-14 15:40:00,19.53,19.58,19.53,19.53,288300.0,12.8602,12.8931,12.8602,12.8602,288300.0
2010-12-14 15:50:00,19.53,19.56,19.52,19.54,478700.0,12.8602,12.88,12.8536,12.8668,478700.0
2010-12-15 09:30:00,19.57,19.61,19.56,19.6,327600.0,12.8866,12.9129,12.88,12.9063,327600.0
2010-12-15 09:40:00,19.6,19.6,19.57,19.6,172200.0,12.9063,12.9063,12.8866,12.9063,172200.0
2010-12-15 09:50:00,19.6,19.63,19.59,19.63,163000.0,12.9063,12.9261,12.8997,12.9261,163000.0
2010-12-15 10:00:00,19.64,19.67,19.61,19.64,219100.0,12.9327,12.9524,12.9129,12.9327,219100.0
2010-12-15 10:10:00,19.64,19.65,19.6,19.61,92600.0,12.9327,12.9392,12.9063,12.9129,92600.0
2010-12-15 10:20:00,19.6,19.63,19.58,19.6,165000.0,12.9063,12.9261,12.8931,12.9063,165000.0
2010-12-15 10:30:00,19.6,19.63,19.6,19.6,144700.0,12.9063,12.9261,12.9063,12.9063,144700.0
2010-12-15 10:40:00,19.6,19.64,19.6,19.62,179200.0,12.9063,12.9327,12.9063,12.9195,179200.0
2010-12-15 10:50:00,19.63,19.63,19.62,19.63,3900.0,12.9261,12.9261,12.9195,12.9261,3900.0
2010-12-15 11:00:00,19.63,19.63,19.62,19.63,74500.0,12.9261,12.9261,12.9195,12.9261,74500.0
2010-12-15 11:10:00,19.63,19.63,19.58,19.59,79200.0,12.9261,12.9261,12.8931,12.8997,79200.0
2010-12-15 11:20:00,19.59,19.6,19.57,19.58,374900.0,12.8997,12.9063,12.8866,12.8931,374900.0
2010-12-15 11:30:00,19.58,19.59,19.56,19.58,139500.0,12.8931,12.8997,12.88,12.8931,139500.0
2010-12-15 11:40:00,19.58,19.58,19.56,19.57,137400.0,12.8931,12.8931,12.88,12.8866,137400.0
2010-12-15 11:50:00,19.57,19.59,19.57,19.58,27200.0,12.8866,12.8997,12.8866,12.8931,27200.0
2010-12-15 12:00:00,19.58,19.61,19.58,19.6,185200.0,12.8931,12.9129,12.8931,12.9063,185200.0
2010-12-15 12:10:00,19.59,19.6,19.59,19.6,7500.0,12.8997,12.9063,12.8997,12.9063,7500.0
2010-12-15 12:20:00,19.6,19.61,19.6,19.6,27300.0,12.9063,12.9129,12.9063,12.9063,27300.0
2010-12-15 12:30:00,19.6,19.6,19.58,19.58,167800.0,12.9063,12.9063,12.8931,12.8931,167800.0
2010-12-15 12:40:00,19.58,19.58,19.57,19.58,62900.0,12.8931,12.8931,12.8866,12.8931,62900.0
2010-12-15 12:50:00,19.57,19.57,19.54,19.55,69000.0,12.8866,12.8866,12.8668,12.8734,69000.0
2010-12-15 13:00:00,19.56,19.56,19.55,19.55,116100.0,12.88,12.88,12.8734,12.8734,116100.0
2010-12-15 13:10:00,19.56,19.57,19.55,19.56,104500.0,12.88,12.8866,12.8734,12.88,104500.0
2010-12-15 13:20:00,19.56,19.56,19.52,19.53,134300.0,12.88,12.88,12.8536,12.8602,134300.0
2010-12-15 13:30:00,19.52,19.54,19.52,19.52,82500.0,12.8536,12.8668,12.8536,12.8536,82500.0
2010-12-15 13:40:00,19.52,19.52,19.51,19.52,15000.0,12.8536,12.8536,12.8471,12.8536,15000.0
2010-12-15 13:50:00,19.52,19.55,19.52,19.54,99600.0,12.8536,12.8734,12.8536,12.8668,99600.0
2010-12-15 14:00:00,19.53,19.55,19.52,19.53,62500.0,12.8602,12.8734,12.8536,12.8602,62500.0
2010-12-15 14:10:00,19.52,19.53,19.51,19.53,38200.0,12.8536,12.8602,12.8471,12.8602,38200.0
2010-12-15 14:20:00,19.53,19.53,19.51,19.51,73100.0,12.8602,12.8602,12.8471,12.8471,73100.0
2010-12-15 14:30:00,19.51,19.52,19.5,19.51,239100.0,12.8471,12.8536,12.8405,12.8471,239100.0
2010-12-15 14:40:00,19.5,19.5,19.48,19.48,154100.0,12.8405,12.8405,12.8273,12.8273,154100.0
2010-12-15 14:50:00,19.47,19.48,19.45,19.47,95100.0,12.8207,12.8273,12.8075,12.8207,95100.0
2010-12-15 15:00:00,19.47,19.5,19.46,19.46,193700.0,12.8207,12.8405,12.8141,12.8141,193700.0
2010-12-15 15:10:00,19.46,19.46,19.43,19.44,122800.0,12.8141,12.8141,12.7944,12.801,122800.0
2010-12-15 15:20:00,19.44,19.51,19.44,19.47,135700.0,12.801,12.8471,12.801,12.8207,135700.0
2010-12-15 15:30:00,19.47,19.52,19.46,19.51,172600.0,12.8207,12.8536,12.8141,12.8471,172600.0
2010-12-15 15:40:00,19.5,19.51,19.45,19.47,205000.0,12.8405,12.8471,12.8075,12.8207,205000.0
2010-12-15 15:50:00,19.47,19.5,19.45,19.47,224700.0,12.8207,12.8405,12.8075,12.8207,224700.0
2010-12-16 09:30:00,19.44,19.53,19.43,19.5,137400.0,12.801,12.8602,12.7944,12.8405,137400.0
2010-12-16 09:40:00,19.5,19.55,19.5,19.53,123800.0,12.8405,12.8734,12.8405,12.8602,123800.0
2010-12-16 09:50:00,19.52,19.54,19.45,19.46,352500.0,12.8536,12.8668,12.8075,12.8141,352500.0
2010-12-16 10:00:00,19.46,19.54,19.45,19.53,303800.0,12.8141,12.8668,12.8075,12.8602,303800.0
2010-12-16 10:10:00,19.53,19.53,19.5,19.53,111500.0,12.8602,12.8602,12.8405,12.8602,111500.0
2010-12-16 10:20:00,19.53,19.58,19.53,19.54,171600.0,12.8602,12.8931,12.8602,12.8668,171600.0
2010-12-16 10:30:00,19.55,19.57,19.51,19.56,166200.0,12.8734,12.8866,12.8471,12.88,166200.0
2010-12-16 10:40:00,19.57,19.58,19.56,19.57,106500.0,12.8866,12.8931,12.88,12.8866,106500.0
2010-12-16 10:50:00,19.57,19.6,19.56,19.57,78300.0,12.8866,12.9063,12.88,12.8866,78300.0
2010-12-16 11:00:00,19.58,19.6,19.58,19.6,317900.0,12.8931,12.9063,12.8931,12.9063,317900.0
2010-12-16 11:10:00,19.61,19.68,19.61,19.68,253100.0,12.9129,12.959,12.9129,12.959,253100.0
2010-12-16 11:20:00,19.68,19.7,19.66,19.68,159400.0,12.959,12.9722,12.9458,12.959,159400.0
2010-12-16 11:30:00,19.68,19.68,19.66,19.66,91500.0,12.959,12.959,12.9458,12.9458,91500.0
2010-12-16 11:40:00,19.66,19.66,19.65,19.65,26000.0,12.9458,12.9458,12.9392,12.9392,26000.0
2010-12-16 11:50:00,19.65,19.68,19.65,19.67,112200.0,12.9392,12.959,12.9392,12.9524,112200.0
2010-12-16 12:00:00,19.67,19.67,19.65,19.65,20600.0,12.9524,12.9524,12.9392,12.9392,20600.0
2010-12-16 12:10:00,19.65,19.67,19.64,19.66,112900.0,12.9392,12.9524,12.9327,12.9458,112900.0
2010-12-16 12:20:00,19.66,19.67,19.66,19.66,48400.0,12.9458,12.9524,12.9458,12.9458,48400.0
2010-12-16 12:30:00,19.65,19.67,19.65,19.65,77800.0,12.9392,12.9524,12.9392,12.9392,77800.0
2010-12-16 12:40:00,19.65,19.7,19.65,19.69,78900.0,12.9392,12.9722,12.9392,12.9656,78900.0
2010-12-16 12:50:00,19.69,19.73,19.69,19.73,163900.0,12.9656,12.9919,12.9656,12.9919,163900.0
2010-12-16 13:00:00,19.73,19.73,19.7,19.7,96100.0,12.9919,12.9919,12.9722,12.9722,96100.0
2010-12-16 13:10:00,19.7,19.72,19.7,19.71,132600.0,12.9722,12.9853,12.9722,12.9788,132600.0
2010-12-16 13:20:00,19.7,19.72,19.7,19.71,39600.0,12.9722,12.9853,12.9722,12.9788,39600.0
2010-12-16 13:30:00,19.71,19.72,19.71,19.72,84500.0,12.9788,12.9853,12.9788,12.9853,84500.0
2010-12-16 13:40:00,19.71,19.72,19.71,19.71,41300.0,12.9788,12.9853,12.9788,12.9788,41300.0
2010-12-16 13:50:00,19.71,19.75,19.71,19.73,171200.0,12.9788,13.0051,12.9788,12.9919,171200.0
2010-12-16 14:00:00,19.74,19.75,19.73,19.75,161200.0,12.9985,13.0051,12.9919,13.0051,161200.0
2010-12-16 14:10:00,19.75,19.75,19.73,19.74,56000.0,13.0051,13.0051,12.9919,12.9985,56000.0
2010-12-16 14:20:00,19.74,19.75,19.73,19.75,39500.0,12.9985,13.0051,12.9919,13.0051,39500.0
2010-12-16 14:30:00,19.75,19.75,19.73,19.73,171400.0,13.0051,13.0051,12.9919,12.9919,171400.0
2010-12-16 14:40:00,19.73,19.74,19.71,19.73,87200.0,12.9919,12.9985,12.9788,12.9919,87200.0
2010-12-16 14:50:00,19.73,19.73,19.71,19.71,69200.0,12.9919,12.9919,12.9788,12.9788,69200.0
2010-12-16 15:00:00,19.72,19.75,19.72,19.75,152400.0,12.9853,13.0051,12.9853,13.0051,152400.0
2010-12-16 15:10:00,19.76,19.76,19.73,19.73,193700.0,13.0117,13.0117,12.9919,12.9919,193700.0
2010-12-16 15:20:00,19.73,19.74,19.73,19.74,66200.0,12.9919,12.9985,12.9919,12.9985,66200.0
2010-12-16 15:30:00,19.74,19.74,19.72,19.74,99100.0,12.9985,12.9985,12.9853,12.9985,99100.0
2010-12-16 15:40:00,19.74,19.75,19.71,19.74,242200.0,12.9985,13.0051,12.9788,12.9985,242200.0
2010-12-16 15:50:00,19.74,19.75,19.71,19.75,584700.0,12.9985,13.0051,12.9788,13.0051,584700.0
2010-12-17 09:30:00,19.7,19.78,19.61,19.61,270400.0,12.9722,13.0248,12.9129,12.9129,270400.0
2010-12-17 09:40:00,19.61,19.61,19.58,19.59,137700.0,12.9129,12.9129,12.8931,12.8997,137700.0
2010-12-17 09:50:00,19.59,19.6,19.55,19.56,164000.0,12.8997,12.9063,12.8734,12.88,164000.0
2010-12-17 10:00:00,19.57,19.58,19.52,19.58,168500.0,12.8866,12.8931,12.8536,12.8931,168500.0
2010-12-17 10:10:00,19.59,19.6,19.57,19.58,123800.0,12.8997,12.9063,12.8866,12.8931,123800.0
2010-12-17 10:20:00,19.59,19.61,19.59,19.61,122600.0,12.8997,12.9129,12.8997,12.9129,122600.0
2010-12-17 10:30:00,19.6,19.63,19.6,19.61,155300.0,12.9063,12.9261,12.9063,12.9129,155300.0
2010-12-17 10:40:00,19.6,19.6,19.58,19.59,128300.0,12.9063,12.9063,12.8931,12.8997,128300.0
2010-12-17 10:50:00,19.6,19.61,19.59,19.59,90900.0,12.9063,12.9129,12.8997,12.8997,90900.0
2010-12-17 11:00:00,19.6,19.6,19.55,19.58,214200.0,12.9063,12.9063,12.8734,12.8931,214200.0
2010-12-17 11:10:00,19.58,19.6,19.58,19.59,36400.0,12.8931,12.9063,12.8931,12.8997,36400.0
2010-12-17 11:20:00,19.59,19.59,19.57,19.58,112000.0,12.8997,12.8997,12.8866,12.8931,112000.0
2010-12-17 11:30:00,19.58,19.6,19.58,19.6,41000.0,12.8931,12.9063,12.8931,12.9063,41000.0
2010-12-17 11:40:00,19.6,19.6,19.59,19.6,68700.0,12.9063,12.9063,12.8997,12.9063,68700.0
2010-12-17 11:50:00,19.6,19.6,19.59,19.59,50600.0,12.9063,12.9063,12.8997,12.8997,50600.0
2010-12-17 12:00:00,19.59,19.6,19.58,19.58,27800.0,12.8997,12.9063,12.8931,12.8931,27800.0
2010-12-17 12:10:00,19.58,19.65,19.58,19.62,165800.0,12.8931,12.9392,12.8931,12.9195,165800.0
2010-12-17 12:20:00,19.63,19.65,19.61,19.61,83500.0,12.9261,12.9392,12.9129,12.9129,83500.0
2010-12-17 12:30:00,19.61,19.61,19.59,19.59,57800.0,12.9129,12.9129,12.8997,12.8997,57800.0
2010-12-17 12:40:00,19.59,19.6,19.57,19.58,130000.0,12.8997,12.9063,12.8866,12.8931,130000.0
2010-12-17 12:50:00,19.57,19.59,19.57,19.58,126000.0,12.8866,12.8997,12.8866,12.8931,126000.0
2010-12-17 13:00:00,19.58,19.58,19.56,19.56,66200.0,12.8931,12.8931,12.88,12.88,66200.0
2010-12-17 13:10:00,19.57,19.57,19.55,19.55,101200.0,12.8866,12.8866,12.8734,12.8734,101200.0
2010-12-17 13:20:00,19.56,19.57,19.56,19.56,57200.0,12.88,12.8866,12.88,12.88,57200.0
2010-12-17 13:30:00,19.56,19.58,19.53,19.56,161500.0,12.88,12.8931,12.8602,12.88,161500.0
2010-12-17 13:40:00,19.57,19.57,19.53,19.56,224000.0,12.8866,12.8866,12.8602,12.88,224000.0
2010-12-17 13:50:00,19.56,19.57,19.56,19.57,150800.0,12.88,12.8866,12.88,12.8866,150800.0
2010-12-17 14:00:00,19.57,19.59,19.56,19.58,205400.0,12.8866,12.8997,12.88,12.8931,205400.0
2010-12-17 14:10:00,19.58,19.59,19.56,19.57,194000.0,12.8931,12.8997,12.88,12.8866,194000.0
2010-12-17 14:20:00,19.57,19.59,19.57,19.58,35700.0,12.8866,12.8997,12.8866,12.8931,35700.0
2010-12-17 14:30:00,19.58,19.58,19.56,19.57,80300.0,12.8931,12.8931,12.88,12.8866,80300.0
2010-12-17 14:40:00,19.58,19.61,19.58,19.6,162500.0,12.8931,12.9129,12.8931,12.9063,162500.0
2010-12-17 14:50:00,19.6,19.61,19.6,19.61,47800.0,12.9063,12.9129,12.9063,12.9129,47800.0
2010-12-17 15:00:00,19.62,19.62,19.59,19.61,102500.0,12.9195,12.9195,12.8997,12.9129,102500.0
2010-12-17 15:10:00,19.61,19.62,19.6,19.62,79100.0,12.9129,12.9195,12.9063,12.9195,79100.0
2010-12-17 15:20:00,19.62,19.62,19.55,19.55,211600.0,12.9195,12.9195,12.8734,12.8734,211600.0
2010-12-17 15:30:00,19.55,19.56,19.55,19.55,139400.0,12.8734,12.88,12.8734,12.8734,139400.0
2010-12-17 15:40:00,19.55,19.57,19.52,19.52,308100.0,12.8734,12.8866,12.8536,12.8536,308100.0
2010-12-17 15:50:00,19.52,19.56,19.5,19.51,609500.0,12.8536,12.88,12.8405,12.8471,609500.0
2010-12-20 09:30:00,19.58,19.62,19.56,19.59,274600.0,12.8931,12.9195,12.88,12.8997,274600.0
2010-12-20 09:40:00,19.59,19.62,19.59,19.61,140600.0,12.8997,12.9195,12.8997,12.9129,140600.0
2010-12-20 09:50:00,19.61,19.62,19.57,19.58,78100.0,12.9129,12.9195,12.8866,12.8931,78100.0
2010-12-20 10:00:00,19.59,19.59,19.54,19.56,83700.0,12.8997,12.8997,12.8668,12.88,83700.0
2010-12-20 10:10:00,19.55,19.56,19.52,19.55,112900.0,12.8734,12.88,12.8536,12.8734,112900.0
2010-12-20 10:20:00,19.55,19.58,19.54,19.56,164400.0,12.8734,12.8931,12.8668,12.88,164400.0
2010-12-20 10:30:00,19.56,19.58,19.56,19.56,38100.0,12.88,12.8931,12.88,12.88,38100.0
2010-12-20 10:40:00,19.57,19.59,19.57,19.59,120300.0,12.8866,12.8997,12.8866,12.8997,120300.0
2010-12-20 10:50:00,19.58,19.59,19.58,19.59,39100.0,12.8931,12.8997,12.8931,12.8997,39100.0
2010-12-20 11:00:00,19.58,19.59,19.57,19.58,51300.0,12.8931,12.8997,12.8866,12.8931,51300.0
2010-12-20 11:10:00,19.58,19.61,19.57,19.61,120500.0,12.8931,12.9129,12.8866,12.9129,120500.0
2010-12-20 11:20:00,19.61,19.62,19.61,19.61,13500.0,12.9129,12.9195,12.9129,12.9129,13500.0
2010-12-20 11:30:00,19.61,19.64,19.61,19.64,85600.0,12.9129,12.9327,12.9129,12.9327,85600.0
2010-12-20 11:40:00,19.64,19.69,19.64,19.68,126400.0,12.9327,12.9656,12.9327,12.959,126400.0
2010-12-20 11:50:00,19.69,19.71,19.68,19.68,105800.0,12.9656,12.9788,12.959,12.959,105800.0
2010-12-20 12:00:00,19.68,19.68,19.65,19.65,40200.0,12.959,12.959,12.9392,12.9392,40200.0
2010-12-20 12:10:00,19.66,19.68,19.65,19.68,39300.0,12.9458,12.959,12.9392,12.959,39300.0
2010-12-20 12:20:00,19.68,19.69,19.67,19.68,77000.0,12.959,12.9656,12.9524,12.959,77000.0
2010-12-20 12:30:00,19.67,19.67,19.66,19.67,33700.0,12.9524,12.9524,12.9458,12.9524,33700.0
2010-12-20 12:40:00,19.67,19.7,19.66,19.7,107600.0,12.9524,12.9722,12.9458,12.9722,107600.0
2010-12-20 12:50:00,19.7,19.7,19.69,19.7,48200.0,12.9722,12.9722,12.9656,12.9722,48200.0
2010-12-20 13:00:00,19.7,19.7,19.68,19.68,27400.0,12.9722,12.9722,12.959,12.959,27400.0
2010-12-20 13:10:00,19.68,19.69,19.68,19.69,3100.0,12.959,12.9656,12.959,12.9656,3100.0
2010-12-20 13:20:00,19.69,19.7,19.69,19.69,22300.0,12.9656,12.9722,12.9656,12.9656,22300.0
2010-12-20 13:30:00,19.69,19.69,19.69,19.69,900.0,12.9656,12.9656,12.9656,12.9656,900.0
2010-12-20 13:40:00,19.69,19.69,19.68,19.68,39900.0,12.9656,12.9656,12.959,12.959,39900.0
2010-12-20 13:50:00,19.68,19.68,19.66,19.66,35300.0,12.959,12.959,12.9458,12.9458,35300.0
2010-12-20 14:00:00,19.67,19.7,19.67,19.7,163500.0,12.9524,12.9722,12.9524,12.9722,163500.0
2010-12-20 14:10:00,19.7,19.7,19.69,19.7,76400.0,12.9722,12.9722,12.9656,12.9722,76400.0
2010-12-20 14:20:00,19.7,19.71,19.69,19.69,34000.0,12.9722,12.9788,12.9656,12.9656,34000.0
2010-12-20 14:30:00,19.7,19.71,19.69,19.69,47800.0,12.9722,12.9788,12.9656,12.9656,47800.0
2010-12-20 14:40:00,19.69,19.72,19.69,19.72,78600.0,12.9656,12.9853,12.9656,12.9853,78600.0
2010-12-20 14:50:00,19.71,19.71,19.69,19.7,37800.0,12.9788,12.9788,12.9656,12.9722,37800.0
2010-12-20 15:00:00,19.69,19.7,19.67,19.67,32500.0,12.9656,12.9722,12.9524,12.9524,32500.0
2010-12-20 15:10:00,19.67,19.7,19.67,19.7,72400.0,12.9524,12.9722,12.9524,12.9722,72400.0
2010-12-20 15:20:00,19.7,19.71,19.68,19.68,101000.0,12.9722,12.9788,12.959,12.959,101000.0
2010-12-20 15:30:00,19.68,19.72,19.67,19.69,349000.0,12.959,12.9853,12.9524,12.9656,349000.0
2010-12-20 15:40:00,19.69,19.71,19.67,19.67,143800.0,12.9656,12.9788,12.9524,12.9524,143800.0
2010-12-20 15:50:00,19.67,19.68,19.62,19.63,229100.0,12.9524,12.959,12.9195,12.9261,229100.0
2010-12-21 09:30:00,19.63,19.71,19.56,19.71,227700.0,12.9261,12.9788,12.88,12.9788,227700.0
2010-12-21 09:40:00,19.71,19.77,19.7,19.72,373400.0,12.9788,13.0183,12.9722,12.9853,373400.0
2010-12-21 09:50:00,19.72,19.73,19.67,19.71,256000.0,12.9853,12.9919,12.9524,12.9788,256000.0
2010-12-21 10:00:00,19.72,19.75,19.67,19.7,280400.0,12.9853,13.0051,12.9524,12.9722,280400.0
2010-12-21 10:10:00,19.7,19.7,19.66,19.68,83900.0,12.9722,12.9722,12.9458,12.959,83900.0
2010-12-21 10:20:00,19.68,19.69,19.64,19.65,124100.0,12.959,12.9656,12.9327,12.9392,124100.0
2010-12-21 10:30:00,19.65,19.66,19.6,19.61,190800.0,12.9392,12.9458,12.9063,12.9129,190800.0
2010-12-21 10:40:00,19.61,19.65,19.58,19.65,388500.0,12.9129,12.9392,12.8931,12.9392,388500.0
2010-12-21 10:50:00,19.65,19.67,19.59,19.59,285200.0,12.9392,12.9524,12.8997,12.8997,285200.0
2010-12-21 11:00:00,19.6,19.6,19.57,19.58,96000.0,12.9063,12.9063,12.8866,12.8931,96000.0
2010-12-21 11:10:00,19.58,19.58,19.55,19.56,102300.0,12.8931,12.8931,12.8734,12.88,102300.0
2010-12-21 11:20:00,19.56,19.57,19.54,19.55,238200.0,12.88,12.8866,12.8668,12.8734,238200.0
2010-12-21 11:30:00,19.56,19.59,19.56,19.59,62600.0,12.88,12.8997,12.88,12.8997,62600.0
2010-12-21 11:40:00,19.59,19.6,19.58,19.58,79700.0,12.8997,12.9063,12.8931,12.8931,79700.0
2010-12-21 11:50:00,19.58,19.58,19.57,19.57,53000.0,12.8931,12.8931,12.8866,12.8866,53000.0
2010-12-21 12:00:00,19.57,19.58,19.57,19.58,33000.0,12.8866,12.8931,12.8866,12.8931,33000.0
2010-12-21 12:10:00,19.58,19.58,19.58,19.58,36800.0,12.8931,12.8931,12.8931,12.8931,36800.0
2010-12-21 12:20:00,19.58,19.58,19.58,19.58,63000.0,12.8931,12.8931,12.8931,12.8931,63000.0
2010-12-21 12:30:00,19.58,19.59,19.57,19.58,69800.0,12.8931,12.8997,12.8866,12.8931,69800.0
2010-12-21 12:40:00,19.58,19.6,19.57,19.57,86300.0,12.8931,12.9063,12.8866,12.8866,86300.0
2010-12-21 12:50:00,19.57,19.58,19.57,19.58,18000.0,12.8866,12.8931,12.8866,12.8931,18000.0
2010-12-21 13:00:00,19.58,19.59,19.58,19.58,26300.0,12.8931,12.8997,12.8931,12.8931,26300.0
2010-12-21 13:10:00,19.58,19.58,19.57,19.57,14100.0,12.8931,12.8931,12.8866,12.8866,14100.0
2010-12-21 13:20:00,19.57,19.58,19.57,19.58,22200.0,12.8866,12.8931,12.8866,12.8931,22200.0
2010-12-21 13:30:00,19.58,19.59,19.58,19.59,201300.0,12.8931,12.8997,12.8931,12.8997,201300.0
2010-12-21 13:40:00,19.59,19.59,19.58,19.58,41100.0,12.8997,12.8997,12.8931,12.8931,41100.0
2010-12-21 13:50:00,19.58,19.58,19.58,19.58,10600.0,12.8931,12.8931,12.8931,12.8931,10600.0
2010-12-21 14:00:00,19.58,19.58,19.56,19.56,179800.0,12.8931,12.8931,12.88,12.88,179800.0
2010-12-21 14:10:00,19.56,19.58,19.55,19.57,211400.0,12.88,12.8931,12.8734,12.8866,211400.0
2010-12-21 14:20:00,19.57,19.58,19.57,19.58,36900.0,12.8866,12.8931,12.8866,12.8931,36900.0
2010-12-21 14:30:00,19.58,19.58,19.58,19.58,4900.0,12.8931,12.8931,12.8931,12.8931,4900.0
2010-12-21 14:40:00,19.58,19.58,19.54,19.55,138200.0,12.8931,12.8931,12.8668,12.8734,138200.0
2010-12-21 14:50:00,19.55,19.55,19.55,19.55,7000.0,12.8734,12.8734,12.8734,12.8734,7000.0
2010-12-21 15:00:00,19.55,19.55,19.55,19.55,54600.0,12.8734,12.8734,12.8734,12.8734,54600.0
2010-12-21 15:10:00,19.55,19.56,19.54,19.55,127500.0,12.8734,12.88,12.8668,12.8734,127500.0
2010-12-21 15:20:00,19.55,19.55,19.53,19.53,190600.0,12.8734,12.8734,12.8602,12.8602,190600.0
2010-12-21 15:30:00,19.54,19.55,19.5,19.51,659800.0,12.8668,12.8734,12.8405,12.8471,659800.0
2010-12-21 15:40:00,19.52,19.52,19.51,19.52,124100.0,12.8536,12.8536,12.8471,12.8536,124100.0
2010-12-21 15:50:00,19.51,19.55,19.51,19.54,370900.0,12.8471,12.8734,12.8471,12.8668,370900.0
2010-12-22 09:30:00,19.54,19.57,19.52,19.52,173200.0,12.8668,12.8866,12.8536,12.8536,173200.0
2010-12-22 09:40:00,19.52,19.55,19.51,19.53,436000.0,12.8536,12.8734,12.8471,12.8602,436000.0
2010-12-22 09:50:00,19.53,19.54,19.51,19.54,303800.0,12.8602,12.8668,12.8471,12.8668,303800.0
2010-12-22 10:00:00,19.53,19.56,19.53,19.55,167500.0,12.8602,12.88,12.8602,12.8734,167500.0
2010-12-22 10:10:00,19.55,19.55,19.53,19.54,132400.0,12.8734,12.8734,12.8602,12.8668,132400.0
2010-12-22 10:20:00,19.54,19.55,19.54,19.54,46400.0,12.8668,12.8734,12.8668,12.8668,46400.0
2010-12-22 10:30:00,19.54,19.54,19.53,19.53,88900.0,12.8668,12.8668,12.8602,12.8602,88900.0
2010-12-22 10:40:00,19.53,19.54,19.53,19.53,28200.0,12.8602,12.8668,12.8602,12.8602,28200.0
2010-12-22 10:50:00,19.53,19.55,19.53,19.55,203100.0,12.8602,12.8734,12.8602,12.8734,203100.0
2010-12-22 11:00:00,19.54,19.54,19.53,19.53,89600.0,12.8668,12.8668,12.8602,12.8602,89600.0
2010-12-22 11:10:00,19.53,19.55,19.53,19.54,208500.0,12.8602,12.8734,12.8602,12.8668,208500.0
2010-12-22 11:20:00,19.55,19.55,19.53,19.54,139000.0,12.8734,12.8734,12.8602,12.8668,139000.0
2010-12-22 11:30:00,19.53,19.55,19.53,19.54,22700.0,12.8602,12.8734,12.8602,12.8668,22700.0
2010-12-22 11:40:00,19.54,19.55,19.53,19.54,49300.0,12.8668,12.8734,12.8602,12.8668,49300.0
2010-12-22 11:50:00,19.53,19.53,19.52,19.52,232600.0,12.8602,12.8602,12.8536,12.8536,232600.0
2010-12-22 12:00:00,19.52,19.53,19.52,19.52,11800.0,12.8536,12.8602,12.8536,12.8536,11800.0
2010-12-22 12:10:00,19.52,19.53,19.51,19.53,155300.0,12.8536,12.8602,12.8471,12.8602,155300.0
2010-12-22 12:20:00,19.53,19.54,19.53,19.54,39700.0,12.8602,12.8668,12.8602,12.8668,39700.0
2010-12-22 12:30:00,19.55,19.55,19.52,19.53,140600.0,12.8734,12.8734,12.8536,12.8602,140600.0
2010-12-22 12:40:00,19.53,19.54,19.53,19.54,47300.0,12.8602,12.8668,12.8602,12.8668,47300.0
2010-12-22 12:50:00,19.54,19.54,19.52,19.52,109200.0,12.8668,12.8668,12.8536,12.8536,109200.0
2010-12-22 13:00:00,19.53,19.55,19.53,19.54,113900.0,12.8602,12.8734,12.8602,12.8668,113900.0
2010-12-22 13:10:00,19.55,19.55,19.55,19.55,59800.0,12.8734,12.8734,12.8734,12.8734,59800.0
2010-12-22 13:20:00,19.54,19.55,19.54,19.55,1400.0,12.8668,12.8734,12.8668,12.8734,1400.0
2010-12-22 13:30:00,19.55,19.55,19.53,19.53,94800.0,12.8734,12.8734,12.8602,12.8602,94800.0
2010-12-22 13:40:00,19.53,19.54,19.53,19.53,73200.0,12.8602,12.8668,12.8602,12.8602,73200.0
2010-12-22 13:50:00,19.53,19.55,19.53,19.55,35500.0,12.8602,12.8734,12.8602,12.8734,35500.0
2010-12-22 14:00:00,19.55,19.55,19.53,19.53,129700.0,12.8734,12.8734,12.8602,12.8602,129700.0
2010-12-22 14:10:00,19.53,19.54,19.53,19.53,22000.0,12.8602,12.8668,12.8602,12.8602,22000.0
2010-12-22 14:20:00,19.53,19.53,19.53,19.53,25600.0,12.8602,12.8602,12.8602,12.8602,25600.0
2010-12-22 14:30:00,19.53,19.53,19.53,19.53,1900.0,12.8602,12.8602,12.8602,12.8602,1900.0
2010-12-22 14:40:00,19.53,19.54,19.53,19.54,12800.0,12.8602,12.8668,12.8602,12.8668,12800.0
2010-12-22 14:50:00,19.53,19.53,19.53,19.53,32000.0,12.8602,12.8602,12.8602,12.8602,32000.0
2010-12-22 15:00:00,19.53,19.53,19.53,19.53,24000.0,12.8602,12.8602,12.8602,12.8602,24000.0
2010-12-22 15:10:00,19.53,19.53,19.53,19.53,8100.0,12.8602,12.8602,12.8602,12.8602,8100.0
2010-12-22 15:20:00,19.53,19.54,19.53,19.53,66400.0,12.8602,12.8668,12.8602,12.8602,66400.0
2010-12-22 15:30:00,19.53,19.55,19.53,19.54,129200.0,12.8602,12.8734,12.8602,12.8668,129200.0
2010-12-22 15:40:00,19.55,19.56,19.53,19.53,264300.0,12.8734,12.88,12.8602,12.8602,264300.0
2010-12-22 15:50:00,19.53,19.57,19.53,19.57,247600.0,12.8602,12.8866,12.8602,12.8866,247600.0
2010-12-23 09:30:00,19.54,19.54,19.5,19.53,407900.0,12.8668,12.8668,12.8405,12.8602,407900.0
2010-12-23 09:40:00,19.54,19.58,19.54,19.58,172800.0,12.8668,12.8931,12.8668,12.8931,172800.0
2010-12-23 09:50:00,19.58,19.59,19.56,19.58,119700.0,12.8931,12.8997,12.88,12.8931,119700.0
2010-12-23 10:00:00,19.58,19.59,19.57,19.59,91000.0,12.8931,12.8997,12.8866,12.8997,91000.0
2010-12-23 10:10:00,19.58,19.59,19.57,19.59,90000.0,12.8931,12.8997,12.8866,12.8997,90000.0
2010-12-23 10:20:00,19.58,19.59,19.57,19.58,156700.0,12.8931,12.8997,12.8866,12.8931,156700.0
2010-12-23 10:30:00,19.58,19.63,19.58,19.63,213200.0,12.8931,12.9261,12.8931,12.9261,213200.0
2010-12-23 10:40:00,19.63,19.64,19.59,19.61,228300.0,12.9261,12.9327,12.8997,12.9129,228300.0
2010-12-23 10:50:00,19.61,19.65,19.61,19.63,175100.0,12.9129,12.9392,12.9129,12.9261,175100.0
2010-12-23 11:00:00,19.63,19.63,19.62,19.62,93700.0,12.9261,12.9261,12.9195,12.9195,93700.0
2010-12-23 11:10:00,19.61,19.61,19.61,19.61,12800.0,12.9129,12.9129,12.9129,12.9129,12800.0
2010-12-23 11:20:00,19.61,19.64,19.61,19.64,186100.0,12.9129,12.9327,12.9129,12.9327,186100.0
2010-12-23 11:30:00,19.65,19.65,19.61,19.63,123200.0,12.9392,12.9392,12.9129,12.9261,123200.0
2010-12-23 11:40:00,19.63,19.65,19.62,19.64,78400.0,12.9261,12.9392,12.9195,12.9327,78400.0
2010-12-23 11:50:00,19.65,19.67,19.64,19.66,146600.0,12.9392,12.9524,12.9327,12.9458,146600.0
2010-12-23 12:00:00,19.66,19.67,19.63,19.64,76600.0,12.9458,12.9524,12.9261,12.9327,76600.0
2010-12-23 12:10:00,19.64,19.67,19.64,19.66,79900.0,12.9327,12.9524,12.9327,12.9458,79900.0
2010-12-23 12:20:00,19.66,19.67,19.65,19.67,68300.0,12.9458,12.9524,12.9392,12.9524,68300.0
2010-12-23 12:30:00,19.67,19.68,19.67,19.67,60500.0,12.9524,12.959,12.9524,12.9524,60500.0
2010-12-23 12:40:00,19.67,19.67,19.65,19.66,58200.0,12.9524,12.9524,12.9392,12.9458,58200.0
2010-12-23 12:50:00,19.66,19.66,19.64,19.64,17300.0,12.9458,12.9458,12.9327,12.9327,17300.0
2010-12-23 13:00:00,19.64,19.66,19.64,19.66,82100.0,12.9327,12.9458,12.9327,12.9458,82100.0
2010-12-23 13:10:00,19.66,19.67,19.66,19.67,43900.0,12.9458,12.9524,12.9458,12.9524,43900.0
2010-12-23 13:20:00,19.68,19.68,19.67,19.67,121100.0,12.959,12.959,12.9524,12.9524,121100.0
2010-12-23 13:30:00,19.67,19.67,19.66,19.67,5200.0,12.9524,12.9524,12.9458,12.9524,5200.0
2010-12-23 13:40:00,19.67,19.67,19.67,19.67,39800.0,12.9524,12.9524,12.9524,12.9524,39800.0
2010-12-23 13:50:00,19.67,19.68,19.67,19.68,39100.0,12.9524,12.959,12.9524,12.959,39100.0
2010-12-23 14:00:00,19.68,19.69,19.67,19.69,172000.0,12.959,12.9656,12.9524,12.9656,172000.0
2010-12-23 14:10:00,19.69,19.69,19.69,19.69,32500.0,12.9656,12.9656,12.9656,12.9656,32500.0
2010-12-23 14:20:00,19.69,19.69,19.67,19.68,35000.0,12.9656,12.9656,12.9524,12.959,35000.0
2010-12-23 14:30:00,19.68,19.68,19.67,19.68,32000.0,12.959,12.959,12.9524,12.959,32000.0
2010-12-23 14:40:00,19.68,19.7,19.68,19.7,51800.0,12.959,12.9722,12.959,12.9722,51800.0
2010-12-23 14:50:00,19.7,19.71,19.7,19.7,159200.0,12.9722,12.9788,12.9722,12.9722,159200.0
2010-12-23 15:00:00,19.7,19.7,19.68,19.68,38300.0,12.9722,12.9722,12.959,12.959,38300.0
2010-12-23 15:10:00,19.68,19.72,19.68,19.72,251300.0,12.959,12.9853,12.959,12.9853,251300.0
2010-12-23 15:20:00,19.73,19.73,19.69,19.73,201300.0,12.9919,12.9919,12.9656,12.9919,201300.0
2010-12-23 15:30:00,19.73,19.76,19.72,19.75,357400.0,12.9919,13.0117,12.9853,13.0051,357400.0
2010-12-23 15:40:00,19.74,19.75,19.72,19.74,126400.0,12.9985,13.0051,12.9853,12.9985,126400.0
2010-12-23 15:50:00,19.73,19.73,19.69,19.7,491400.0,12.9919,12.9919,12.9656,12.9722,491400.0
2010-12-27 09:30:00,19.85,19.88,19.81,19.84,247200.0,13.0709,13.0907,13.0446,13.0644,247200.0
2010-12-27 09:40:00,19.84,19.95,19.83,19.95,462600.0,13.0644,13.1368,13.0578,13.1368,462600.0
2010-12-27 09:50:00,19.96,19.99,19.93,19.93,578200.0,13.1434,13.1631,13.1236,13.1236,578200.0
2010-12-27 10:00:00,19.94,19.95,19.91,19.94,99500.0,13.1302,13.1368,13.1104,13.1302,99500.0
2010-12-27 10:10:00,19.94,19.97,19.94,19.97,151600.0,13.1302,13.15,13.1302,13.15,151600.0
2010-12-27 10:20:00,19.97,20.0,19.97,20.0,229800.0,13.15,13.1697,13.15,13.1697,229800.0
2010-12-27 10:30:00,20.0,20.09,20.0,20.09,702300.0,13.1697,13.229,13.1697,13.229,702300.0
2010-12-27 10:40:00,20.09,20.12,20.09,20.12,217900.0,13.229,13.2487,13.229,13.2487,217900.0
2010-12-27 10:50:00,20.12,20.13,20.06,20.08,307200.0,13.2487,13.2553,13.2092,13.2224,307200.0
2010-12-27 11:00:00,20.07,20.16,20.07,20.16,204300.0,13.2158,13.2751,13.2158,13.2751,204300.0
2010-12-27 11:10:00,20.16,20.16,20.15,20.15,45700.0,13.2751,13.2751,13.2685,13.2685,45700.0
2010-12-27 11:20:00,20.15,20.16,20.13,20.14,207000.0,13.2685,13.2751,13.2553,13.2619,207000.0
2010-12-27 11:30:00,20.14,20.15,20.14,20.14,77300.0,13.2619,13.2685,13.2619,13.2619,77300.0
2010-12-27 11:40:00,20.14,20.14,20.11,20.12,113900.0,13.2619,13.2619,13.2421,13.2487,113900.0
2010-12-27 11:50:00,20.11,20.15,20.11,20.14,64600.0,13.2421,13.2685,13.2421,13.2619,64600.0
2010-12-27 12:00:00,20.14,20.15,20.12,20.14,141500.0,13.2619,13.2685,13.2487,13.2619,141500.0
2010-12-27 12:10:00,20.14,20.15,20.14,20.14,31700.0,13.2619,13.2685,13.2619,13.2619,31700.0
2010-12-27 12:20:00,20.15,20.16,20.15,20.16,24700.0,13.2685,13.2751,13.2685,13.2751,24700.0
2010-12-27 12:30:00,20.16,20.18,20.14,20.16,174300.0,13.2751,13.2882,13.2619,13.2751,174300.0
2010-12-27 12:40:00,20.16,20.17,20.15,20.15,88500.0,13.2751,13.2817,13.2685,13.2685,88500.0
2010-12-27 12:50:00,20.16,20.22,20.16,20.22,187700.0,13.2751,13.3146,13.2751,13.3146,187700.0
2010-12-27 13:00:00,20.21,20.21,20.18,20.19,79000.0,13.308,13.308,13.2882,13.2948,79000.0
2010-12-27 13:10:00,20.19,20.22,20.18,20.2,129700.0,13.2948,13.3146,13.2882,13.3014,129700.0
2010-12-27 13:20:00,20.21,20.23,20.19,20.19,120200.0,13.308,13.3212,13.2948,13.2948,120200.0
2010-12-27 13:30:00,20.19,20.21,20.19,20.19,43300.0,13.2948,13.308,13.2948,13.2948,43300.0
2010-12-27 13:40:00,20.19,20.2,20.19,20.19,52700.0,13.2948,13.3014,13.2948,13.2948,52700.0
2010-12-27 13:50:00,20.19,20.19,20.16,20.16,107100.0,13.2948,13.2948,13.2751,13.2751,107100.0
2010-12-27 14:00:00,20.16,20.16,20.15,20.16,51000.0,13.2751,13.2751,13.2685,13.2751,51000.0
2010-12-27 14:10:00,20.16,20.16,20.11,20.14,255100.0,13.2751,13.2751,13.2421,13.2619,255100.0
2010-12-27 14:20:00,20.13,20.13,20.12,20.12,40800.0,13.2553,13.2553,13.2487,13.2487,40800.0
2010-12-27 14:30:00,20.12,20.17,20.12,20.17,125200.0,13.2487,13.2817,13.2487,13.2817,125200.0
2010-12-27 14:40:00,20.17,20.19,20.15,20.16,162000.0,13.2817,13.2948,13.2685,13.2751,162000.0
2010-12-27 14:50:00,20.17,20.2,20.16,20.2,115900.0,13.2817,13.3014,13.2751,13.3014,115900.0
2010-12-27 15:00:00,20.2,20.24,20.19,20.24,146100.0,13.3014,13.3277,13.2948,13.3277,146100.0
2010-12-27 15:10:00,20.24,20.26,20.24,20.25,145500.0,13.3277,13.3409,13.3277,13.3343,145500.0
2010-12-27 15:20:00,20.24,20.25,20.22,20.25,134100.0,13.3277,13.3343,13.3146,13.3343,134100.0
2010-12-27 15:30:00,20.25,20.25,20.22,20.24,137900.0,13.3343,13.3343,13.3146,13.3277,137900.0
2010-12-27 15:40:00,20.24,20.26,20.23,20.23,344000.0,13.3277,13.3409,13.3212,13.3212,344000.0
2010-12-27 15:50:00,20.23,20.23,20.18,20.18,274400.0,13.3212,13.3212,13.2882,13.2882,274400.0
2010-12-28 09:30:00,20.38,20.43,20.35,20.4,236600.0,13.4199,13.4529,13.4002,13.4331,236600.0
2010-12-28 09:40:00,20.4,20.48,20.4,20.48,393900.0,13.4331,13.4858,13.4331,13.4858,393900.0
2010-12-28 09:50:00,20.48,20.49,20.43,20.45,290600.0,13.4858,13.4924,13.4529,13.466,290600.0
2010-12-28 10:00:00,20.44,20.51,20.43,20.5,286100.0,13.4594,13.5055,13.4529,13.499,286100.0
2010-12-28 10:10:00,20.5,20.51,20.47,20.49,238700.0,13.499,13.5055,13.4792,13.4924,238700.0
2010-12-28 10:20:00,20.49,20.5,20.48,20.48,159900.0,13.4924,13.499,13.4858,13.4858,159900.0
2010-12-28 10:30:00,20.49,20.49,20.43,20.43,284600.0,13.4924,13.4924,13.4529,13.4529,284600.0
2010-12-28 10:40:00,20.43,20.44,20.41,20.41,184500.0,13.4529,13.4594,13.4397,13.4397,184500.0
2010-12-28 10:50:00,20.41,20.41,20.37,20.38,234000.0,13.4397,13.4397,13.4134,13.4199,234000.0
2010-12-28 11:00:00,20.39,20.42,20.38,20.38,229000.0,13.4265,13.4463,13.4199,13.4199,229000.0
2010-12-28 11:10:00,20.38,20.38,20.32,20.34,125100.0,13.4199,13.4199,13.3804,13.3936,125100.0
2010-12-28 11:20:00,20.34,20.35,20.34,20.35,42900.0,13.3936,13.4002,13.3936,13.4002,42900.0
2010-12-28 11:30:00,20.34,20.37,20.34,20.37,105300.0,13.3936,13.4134,13.3936,13.4134,105300.0
2010-12-28 11:40:00,20.37,20.37,20.33,20.33,100600.0,13.4134,13.4134,13.387,13.387,100600.0
2010-12-28 11:50:00,20.33,20.33,20.29,20.3,143500.0,13.387,13.387,13.3607,13.3673,143500.0
2010-12-28 12:00:00,20.3,20.32,20.29,20.29,124800.0,13.3673,13.3804,13.3607,13.3607,124800.0
2010-12-28 12:10:00,20.3,20.31,20.28,20.3,70600.0,13.3673,13.3738,13.3541,13.3673,70600.0
2010-12-28 12:20:00,20.3,20.34,20.3,20.33,69300.0,13.3673,13.3936,13.3673,13.387,69300.0
2010-12-28 12:30:00,20.33,20.34,20.33,20.33,55500.0,13.387,13.3936,13.387,13.387,55500.0
2010-12-28 12:40:00,20.33,20.33,20.3,20.3,81400.0,13.387,13.387,13.3673,13.3673,81400.0
2010-12-28 12:50:00,20.31,20.31,20.3,20.3,75800.0,13.3738,13.3738,13.3673,13.3673,75800.0
2010-12-28 13:00:00,20.3,20.33,20.3,20.33,56500.0,13.3673,13.387,13.3673,13.387,56500.0
2010-12-28 13:10:00,20.33,20.33,20.31,20.31,36900.0,13.387,13.387,13.3738,13.3738,36900.0
2010-12-28 13:20:00,20.32,20.34,20.31,20.33,84300.0,13.3804,13.3936,13.3738,13.387,84300.0
2010-12-28 13:30:00,20.33,20.36,20.33,20.34,154000.0,13.387,13.4068,13.387,13.3936,154000.0
2010-12-28 13:40:00,20.34,20.35,20.34,20.35,28800.0,13.3936,13.4002,13.3936,13.4002,28800.0
2010-12-28 13:50:00,20.35,20.35,20.32,20.33,137300.0,13.4002,13.4002,13.3804,13.387,137300.0
2010-12-28 14:00:00,20.33,20.34,20.33,20.33,105500.0,13.387,13.3936,13.387,13.387,105500.0
2010-12-28 14:10:00,20.33,20.33,20.32,20.32,31600.0,13.387,13.387,13.3804,13.3804,31600.0
2010-12-28 14:20:00,20.32,20.33,20.32,20.33,36500.0,13.3804,13.387,13.3804,13.387,36500.0
2010-12-28 14:30:00,20.33,20.33,20.3,20.31,81700.0,13.387,13.387,13.3673,13.3738,81700.0
2010-12-28 14:40:00,20.31,20.32,20.31,20.32,121900.0,13.3738,13.3804,13.3738,13.3804,121900.0
2010-12-28 14:50:00,20.32,20.4,20.32,20.4,380100.0,13.3804,13.4331,13.3804,13.4331,380100.0
2010-12-28 15:00:00,20.41,20.42,20.39,20.41,213900.0,13.4397,13.4463,13.4265,13.4397,213900.0
2010-12-28 15:10:00,20.41,20.41,20.39,20.39,113400.0,13.4397,13.4397,13.4265,13.4265,113400.0
2010-12-28 15:20:00,20.39,20.46,20.38,20.45,315100.0,13.4265,13.4726,13.4199,13.466,315100.0
2010-12-28 15:30:00,20.44,20.45,20.4,20.41,217600.0,13.4594,13.466,13.4331,13.4397,217600.0
2010-12-28 15:40:00,20.41,20.41,20.38,20.38,105300.0,13.4397,13.4397,13.4199,13.4199,105300.0
2010-12-28 15:50:00,20.38,20.38,20.34,20.36,350900.0,13.4199,13.4199,13.3936,13.4068,350900.0
2010-12-29 09:30:00,20.5,20.5,20.38,20.4,200800.0,13.499,13.499,13.4199,13.4331,200800.0
2010-12-29 09:40:00,20.41,20.42,20.39,20.4,130800.0,13.4397,13.4463,13.4265,13.4331,130800.0
2010-12-29 09:50:00,20.39,20.41,20.39,20.4,44400.0,13.4265,13.4397,13.4265,13.4331,44400.0
2010-12-29 10:00:00,20.39,20.39,20.35,20.36,183600.0,13.4265,13.4265,13.4002,13.4068,183600.0
2010-12-29 10:10:00,20.36,20.38,20.36,20.38,37600.0,13.4068,13.4199,13.4068,13.4199,37600.0
2010-12-29 10:20:00,20.38,20.4,20.38,20.4,39200.0,13.4199,13.4331,13.4199,13.4331,39200.0
2010-12-29 10:30:00,20.4,20.4,20.37,20.38,41000.0,13.4331,13.4331,13.4134,13.4199,41000.0
2010-12-29 10:40:00,20.37,20.37,20.35,20.35,88000.0,13.4134,13.4134,13.4002,13.4002,88000.0
2010-12-29 10:50:00,20.35,20.36,20.35,20.36,36700.0,13.4002,13.4068,13.4002,13.4068,36700.0
2010-12-29 11:00:00,20.36,20.36,20.33,20.33,153900.0,13.4068,13.4068,13.387,13.387,153900.0
2010-12-29 11:10:00,20.33,20.35,20.31,20.31,148700.0,13.387,13.4002,13.3738,13.3738,148700.0
2010-12-29 11:20:00,20.31,20.33,20.31,20.32,46700.0,13.3738,13.387,13.3738,13.3804,46700.0
2010-12-29 11:30:00,20.33,20.35,20.31,20.34,104300.0,13.387,13.4002,13.3738,13.3936,104300.0
2010-12-29 11:40:00,20.35,20.35,20.34,20.34,59000.0,13.4002,13.4002,13.3936,13.3936,59000.0
2010-12-29 11:50:00,20.34,20.34,20.34,20.34,13100.0,13.3936,13.3936,13.3936,13.3936,13100.0
2010-12-29 12:00:00,20.34,20.34,20.33,20.33,28500.0,13.3936,13.3936,13.387,13.387,28500.0
2010-12-29 12:10:00,20.33,20.33,20.33,20.33,18100.0,13.387,13.387,13.387,13.387,18100.0
2010-12-29 12:20:00,20.33,20.33,20.32,20.32,47700.0,13.387,13.387,13.3804,13.3804,47700.0
2010-12-29 12:30:00,20.33,20.34,20.33,20.34,96400.0,13.387,13.3936,13.387,13.3936,96400.0
2010-12-29 12:40:00,20.34,20.36,20.34,20.36,62200.0,13.3936,13.4068,13.3936,13.4068,62200.0
2010-12-29 12:50:00,20.36,20.36,20.34,20.34,60100.0,13.4068,13.4068,13.3936,13.3936,60100.0
2010-12-29 13:00:00,20.34,20.35,20.34,20.35,41400.0,13.3936,13.4002,13.3936,13.4002,41400.0
2010-12-29 13:10:00,20.35,20.36,20.35,20.35,62100.0,13.4002,13.4068,13.4002,13.4002,62100.0
2010-12-29 13:20:00,20.35,20.36,20.35,20.35,38300.0,13.4002,13.4068,13.4002,13.4002,38300.0
2010-12-29 13:30:00,20.35,20.36,20.34,20.34,36700.0,13.4002,13.4068,13.3936,13.3936,36700.0
2010-12-29 13:40:00,20.34,20.34,20.33,20.33,65500.0,13.3936,13.3936,13.387,13.387,65500.0
2010-12-29 13:50:00,20.33,20.33,20.32,20.32,67600.0,13.387,13.387,13.3804,13.3804,67600.0
2010-12-29 14:00:00,20.32,20.32,20.31,20.32,79300.0,13.3804,13.3804,13.3738,13.3804,79300.0
2010-12-29 14:10:00,20.32,20.32,20.31,20.31,59300.0,13.3804,13.3804,13.3738,13.3738,59300.0
2010-12-29 14:20:00,20.31,20.31,20.3,20.31,7400.0,13.3738,13.3738,13.3673,13.3738,7400.0
2010-12-29 14:30:00,20.31,20.31,20.27,20.28,189500.0,13.3738,13.3738,13.3475,13.3541,189500.0
2010-12-29 14:40:00,20.28,20.28,20.27,20.27,77800.0,13.3541,13.3541,13.3475,13.3475,77800.0
2010-12-29 14:50:00,20.27,20.28,20.27,20.28,31900.0,13.3475,13.3541,13.3475,13.3541,31900.0
2010-12-29 15:00:00,20.28,20.3,20.27,20.28,85900.0,13.3541,13.3673,13.3475,13.3541,85900.0
2010-12-29 15:10:00,20.28,20.3,20.28,20.3,28900.0,13.3541,13.3673,13.3541,13.3673,28900.0
2010-12-29 15:20:00,20.3,20.3,20.28,20.28,74600.0,13.3673,13.3673,13.3541,13.3541,74600.0
2010-12-29 15:30:00,20.28,20.3,20.28,20.3,84700.0,13.3541,13.3673,13.3541,13.3673,84700.0
2010-12-29 15:40:00,20.3,20.31,20.29,20.3,35900.0,13.3673,13.3738,13.3607,13.3673,35900.0
2010-12-29 15:50:00,20.31,20.31,20.26,20.26,164600.0,13.3738,13.3738,13.3409,13.3409,164600.0
2010-12-30 09:30:00,20.32,20.32,20.26,20.3,263700.0,13.3804,13.3804,13.3409,13.3673,263700.0
2010-12-30 09:40:00,20.3,20.34,20.28,20.34,105900.0,13.3673,13.3936,13.3541,13.3936,105900.0
2010-12-30 09:50:00,20.34,20.35,20.29,20.3,88700.0,13.3936,13.4002,13.3607,13.3673,88700.0
2010-12-30 10:00:00,20.32,20.32,20.29,20.3,95600.0,13.3804,13.3804,13.3607,13.3673,95600.0
2010-12-30 10:10:00,20.29,20.3,20.21,20.22,210400.0,13.3607,13.3673,13.308,13.3146,210400.0
2010-12-30 10:20:00,20.23,20.25,20.23,20.23,99500.0,13.3212,13.3343,13.3212,13.3212,99500.0
2010-12-30 10:30:00,20.23,20.27,20.23,20.27,86300.0,13.3212,13.3475,13.3212,13.3475,86300.0
2010-12-30 10:40:00,20.26,20.27,20.26,20.26,29500.0,13.3409,13.3475,13.3409,13.3409,29500.0
2010-12-30 10:50:00,20.26,20.26,20.25,20.26,23300.0,13.3409,13.3409,13.3343,13.3409,23300.0
2010-12-30 11:00:00,20.26,20.26,20.24,20.24,169300.0,13.3409,13.3409,13.3277,13.3277,169300.0
2010-12-30 11:10:00,20.24,20.24,20.23,20.24,42500.0,13.3277,13.3277,13.3212,13.3277,42500.0
2010-12-30 11:20:00,20.23,20.24,20.23,20.24,24600.0,13.3212,13.3277,13.3212,13.3277,24600.0
2010-12-30 11:30:00,20.24,20.24,20.22,20.24,23400.0,13.3277,13.3277,13.3146,13.3277,23400.0
2010-12-30 11:40:00,20.24,20.26,20.24,20.24,71600.0,13.3277,13.3409,13.3277,13.3277,71600.0
2010-12-30 11:50:00,20.24,20.24,20.23,20.23,11800.0,13.3277,13.3277,13.3212,13.3212,11800.0
2010-12-30 12:00:00,20.23,20.24,20.23,20.24,3700.0,13.3212,13.3277,13.3212,13.3277,3700.0
2010-12-30 12:10:00,20.24,20.24,20.24,20.24,15600.0,13.3277,13.3277,13.3277,13.3277,15600.0
2010-12-30 12:20:00,20.24,20.25,20.24,20.25,18300.0,13.3277,13.3343,13.3277,13.3343,18300.0
2010-12-30 12:30:00,20.25,20.25,20.24,20.25,19100.0,13.3343,13.3343,13.3277,13.3343,19100.0
2010-12-30 12:40:00,20.25,20.25,20.25,20.25,5400.0,13.3343,13.3343,13.3343,13.3343,5400.0
2010-12-30 12:50:00,20.24,20.25,20.23,20.23,32900.0,13.3277,13.3343,13.3212,13.3212,32900.0
2010-12-30 13:00:00,20.23,20.24,20.23,20.24,5500.0,13.3212,13.3277,13.3212,13.3277,5500.0
2010-12-30 13:10:00,20.24,20.24,20.23,20.23,2000.0,13.3277,13.3277,13.3212,13.3212,2000.0
2010-12-30 13:20:00,20.24,20.24,20.23,20.23,49800.0,13.3277,13.3277,13.3212,13.3212,49800.0
2010-12-30 13:30:00,20.24,20.24,20.24,20.24,300.0,13.3277,13.3277,13.3277,13.3277,300.0
2010-12-30 13:40:00,20.24,20.24,20.23,20.24,30200.0,13.3277,13.3277,13.3212,13.3277,30200.0
2010-12-30 13:50:00,20.24,20.24,20.22,20.22,10600.0,13.3277,13.3277,13.3146,13.3146,10600.0
2010-12-30 14:00:00,20.23,20.23,20.23,20.23,100.0,13.3212,13.3212,13.3212,13.3212,100.0
2010-12-30 14:10:00,20.23,20.23,20.23,20.23,1800.0,13.3212,13.3212,13.3212,13.3212,1800.0
2010-12-30 14:20:00,20.23,20.23,20.23,20.23,12200.0,13.3212,13.3212,13.3212,13.3212,12200.0
2010-12-30 14:30:00,20.23,20.24,20.23,20.24,14500.0,13.3212,13.3277,13.3212,13.3277,14500.0
2010-12-30 14:40:00,20.24,20.24,20.24,20.24,28200.0,13.3277,13.3277,13.3277,13.3277,28200.0
2010-12-30 14:50:00,20.24,20.25,20.24,20.25,17300.0,13.3277,13.3343,13.3277,13.3343,17300.0
2010-12-30 15:00:00,20.25,20.25,20.25,20.25,118600.0,13.3343,13.3343,13.3343,13.3343,118600.0
2010-12-30 15:10:00,20.25,20.27,20.25,20.26,33700.0,13.3343,13.3475,13.3343,13.3409,33700.0
2010-12-30 15:20:00,20.26,20.27,20.26,20.27,18000.0,13.3409,13.3475,13.3409,13.3475,18000.0
2010-12-30 15:30:00,20.27,20.27,20.24,20.24,129000.0,13.3475,13.3475,13.3277,13.3277,129000.0
2010-12-30 15:40:00,20.25,20.25,20.24,20.25,20200.0,13.3343,13.3343,13.3277,13.3343,20200.0
2010-12-30 15:50:00,20.25,20.25,20.24,20.24,60700.0,13.3343,13.3343,13.3277,13.3277,60700.0
2010-12-31 09:30:00,20.24,20.24,20.17,20.17,84900.0,13.3277,13.3277,13.2817,13.2817,84900.0
2010-12-31 09:40:00,20.16,20.16,20.11,20.11,104700.0,13.2751,13.2751,13.2421,13.2421,104700.0
2010-12-31 09:50:00,20.11,20.13,20.11,20.12,47400.0,13.2421,13.2553,13.2421,13.2487,47400.0
2010-12-31 10:00:00,20.11,20.11,20.08,20.09,89600.0,13.2421,13.2421,13.2224,13.229,89600.0
2010-12-31 10:10:00,20.1,20.16,20.1,20.15,89100.0,13.2356,13.2751,13.2356,13.2685,89100.0
2010-12-31 10:20:00,20.16,20.17,20.15,20.16,40800.0,13.2751,13.2817,13.2685,13.2751,40800.0
2010-12-31 10:30:00,20.16,20.17,20.16,20.16,66500.0,13.2751,13.2817,13.2751,13.2751,66500.0
2010-12-31 10:40:00,20.16,20.19,20.16,20.17,67700.0,13.2751,13.2948,13.2751,13.2817,67700.0
2010-12-31 10:50:00,20.17,20.18,20.17,20.17,25200.0,13.2817,13.2882,13.2817,13.2817,25200.0
2010-12-31 11:00:00,20.17,20.18,20.17,20.17,17900.0,13.2817,13.2882,13.2817,13.2817,17900.0
2010-12-31 11:10:00,20.16,20.17,20.16,20.17,29100.0,13.2751,13.2817,13.2751,13.2817,29100.0
2010-12-31 11:20:00,20.17,20.17,20.15,20.15,54300.0,13.2817,13.2817,13.2685,13.2685,54300.0
2010-12-31 11:30:00,20.16,20.16,20.16,20.16,21800.0,13.2751,13.2751,13.2751,13.2751,21800.0
2010-12-31 11:40:00,20.16,20.17,20.15,20.17,27000.0,13.2751,13.2817,13.2685,13.2817,27000.0
2010-12-31 11:50:00,20.17,20.17,20.17,20.17,21000.0,13.2817,13.2817,13.2817,13.2817,21000.0
2010-12-31 12:00:00,20.17,20.17,20.17,20.17,7900.0,13.2817,13.2817,13.2817,13.2817,7900.0
2010-12-31 12:10:00,20.17,20.17,20.17,20.17,24600.0,13.2817,13.2817,13.2817,13.2817,24600.0
2010-12-31 12:20:00,20.17,20.17,20.17,20.17,27700.0,13.2817,13.2817,13.2817,13.2817,27700.0
2010-12-31 12:30:00,20.17,20.17,20.16,20.16,8600.0,13.2817,13.2817,13.2751,13.2751,8600.0
2010-12-31 12:40:00,20.17,20.17,20.14,20.14,65700.0,13.2817,13.2817,13.2619,13.2619,65700.0
2010-12-31 12:50:00,20.14,20.15,20.14,20.15,35900.0,13.2619,13.2685,13.2619,13.2685,35900.0
2010-12-31 13:00:00,20.15,20.15,20.15,20.15,19900.0,13.2685,13.2685,13.2685,13.2685,19900.0
2010-12-31 13:10:00,20.15,20.15,20.15,20.15,6100.0,13.2685,13.2685,13.2685,13.2685,6100.0
2010-12-31 13:20:00,20.16,20.16,20.16,20.16,9900.0,13.2751,13.2751,13.2751,13.2751,9900.0
2010-12-31 13:30:00,20.16,20.16,20.15,20.15,20600.0,13.2751,13.2751,13.2685,13.2685,20600.0
2010-12-31 13:40:00,20.15,20.15,20.13,20.14,73300.0,13.2685,13.2685,13.2553,13.2619,73300.0
2010-12-31 13:50:00,20.13,20.14,20.13,20.14,33600.0,13.2553,13.2619,13.2553,13.2619,33600.0
2010-12-31 14:00:00,20.14,20.14,20.14,20.14,27900.0,13.2619,13.2619,13.2619,13.2619,27900.0
2010-12-31 14:10:00,20.14,20.14,20.13,20.14,24700.0,13.2619,13.2619,13.2553,13.2619,24700.0
2010-12-31 14:20:00,20.14,20.14,20.14,20.14,10300.0,13.2619,13.2619,13.2619,13.2619,10300.0
2010-12-31 14:30:00,20.14,20.14,20.13,20.14,31000.0,13.2619,13.2619,13.2553,13.2619,31000.0
2010-12-31 14:40:00,20.14,20.14,20.14,20.14,1900.0,13.2619,13.2619,13.2619,13.2619,1900.0
2010-12-31 14:50:00,20.14,20.14,20.13,20.13,18900.0,13.2619,13.2619,13.2553,13.2553,18900.0
2010-12-31 15:00:00,20.13,20.13,20.12,20.13,36600.0,13.2553,13.2553,13.2487,13.2553,36600.0
2010-12-31 15:10:00,20.12,20.15,20.12,20.15,55600.0,13.2487,13.2685,13.2487,13.2685,55600.0
2010-12-31 15:20:00,20.15,20.15,20.13,20.15,79900.0,13.2685,13.2685,13.2553,13.2685,79900.0
2010-12-31 15:30:00,20.15,20.15,20.14,20.15,84800.0,13.2685,13.2685,13.2619,13.2685,84800.0
2010-12-31 15:40:00,20.15,20.17,20.15,20.16,108200.0,13.2685,13.2817,13.2685,13.2751,108200.0
2010-12-31 15:50:00,20.17,20.23,20.17,20.22,323500.0,13.2817,13.3212,13.2817,13.3146,323500.0
2011-01-03 09:30:00,20.46,20.49,20.38,20.42,358200.0,13.4726,13.4924,13.4199,13.4463,358200.0
2011-01-03 09:40:00,20.42,20.49,20.42,20.48,175800.0,13.4463,13.4924,13.4463,13.4858,175800.0
2011-01-03 09:50:00,20.47,20.49,20.44,20.48,207900.0,13.4792,13.4924,13.4594,13.4858,207900.0
2011-01-03 10:00:00,20.47,20.48,20.45,20.48,93900.0,13.4792,13.4858,13.466,13.4858,93900.0
2011-01-03 10:10:00,20.48,20.51,20.48,20.5,350900.0,13.4858,13.5055,13.4858,13.499,350900.0
2011-01-03 10:20:00,20.51,20.51,20.46,20.46,175200.0,13.5055,13.5055,13.4726,13.4726,175200.0
2011-01-03 10:30:00,20.45,20.48,20.42,20.47,184100.0,13.466,13.4858,13.4463,13.4792,184100.0
2011-01-03 10:40:00,20.47,20.52,20.47,20.52,116400.0,13.4792,13.5121,13.4792,13.5121,116400.0
2011-01-03 10:50:00,20.52,20.57,20.52,20.57,99800.0,13.5121,13.5451,13.5121,13.5451,99800.0
2011-01-03 11:00:00,20.57,20.58,20.56,20.58,160400.0,13.5451,13.5516,13.5385,13.5516,160400.0
2011-01-03 11:10:00,20.58,20.59,20.58,20.58,144700.0,13.5516,13.5582,13.5516,13.5516,144700.0
2011-01-03 11:20:00,20.58,20.61,20.58,20.59,153300.0,13.5516,13.5714,13.5516,13.5582,153300.0
2011-01-03 11:30:00,20.59,20.6,20.56,20.6,164000.0,13.5582,13.5648,13.5385,13.5648,164000.0
2011-01-03 11:40:00,20.59,20.59,20.57,20.58,54600.0,13.5582,13.5582,13.5451,13.5516,54600.0
2011-01-03 11:50:00,20.58,20.58,20.56,20.58,66700.0,13.5516,13.5516,13.5385,13.5516,66700.0
2011-01-03 12:00:00,20.59,20.59,20.58,20.58,6200.0,13.5582,13.5582,13.5516,13.5516,6200.0
2011-01-03 12:10:00,20.58,20.59,20.57,20.59,84300.0,13.5516,13.5582,13.5451,13.5582,84300.0
2011-01-03 12:20:00,20.59,20.61,20.59,20.59,80200.0,13.5582,13.5714,13.5582,13.5582,80200.0
2011-01-03 12:30:00,20.59,20.6,20.58,20.58,46400.0,13.5582,13.5648,13.5516,13.5516,46400.0
2011-01-03 12:40:00,20.58,20.59,20.56,20.56,52800.0,13.5516,13.5582,13.5385,13.5385,52800.0
2011-01-03 12:50:00,20.56,20.57,20.51,20.51,55800.0,13.5385,13.5451,13.5055,13.5055,55800.0
2011-01-03 13:00:00,20.51,20.52,20.5,20.5,7300.0,13.5055,13.5121,13.499,13.499,7300.0
2011-01-03 13:10:00,20.5,20.51,20.5,20.5,13100.0,13.499,13.5055,13.499,13.499,13100.0
2011-01-03 13:20:00,20.5,20.51,20.5,20.5,43800.0,13.499,13.5055,13.499,13.499,43800.0
2011-01-03 13:30:00,20.5,20.5,20.5,20.5,10000.0,13.499,13.499,13.499,13.499,10000.0
2011-01-03 13:40:00,20.51,20.55,20.51,20.54,154400.0,13.5055,13.5319,13.5055,13.5253,154400.0
2011-01-03 13:50:00,20.54,20.54,20.51,20.54,84000.0,13.5253,13.5253,13.5055,13.5253,84000.0
2011-01-03 14:00:00,20.54,20.57,20.54,20.57,87600.0,13.5253,13.5451,13.5253,13.5451,87600.0
2011-01-03 14:10:00,20.56,20.56,20.52,20.53,80100.0,13.5385,13.5385,13.5121,13.5187,80100.0
2011-01-03 14:20:00,20.54,20.56,20.54,20.56,46600.0,13.5253,13.5385,13.5253,13.5385,46600.0
2011-01-03 14:30:00,20.56,20.57,20.54,20.55,103800.0,13.5385,13.5451,13.5253,13.5319,103800.0
2011-01-03 14:40:00,20.55,20.55,20.51,20.52,121300.0,13.5319,13.5319,13.5055,13.5121,121300.0
2011-01-03 14:50:00,20.52,20.53,20.51,20.53,46600.0,13.5121,13.5187,13.5055,13.5187,46600.0
2011-01-03 15:00:00,20.53,20.53,20.48,20.5,117800.0,13.5187,13.5187,13.4858,13.499,117800.0
2011-01-03 15:10:00,20.5,20.5,20.46,20.47,121700.0,13.499,13.499,13.4726,13.4792,121700.0
2011-01-03 15:20:00,20.47,20.48,20.47,20.48,41000.0,13.4792,13.4858,13.4792,13.4858,41000.0
2011-01-03 15:30:00,20.48,20.51,20.47,20.5,108800.0,13.4858,13.5055,13.4792,13.499,108800.0
2011-01-03 15:40:00,20.5,20.5,20.47,20.47,122200.0,13.499,13.499,13.4792,13.4792,122200.0
2011-01-03 15:50:00,20.48,20.5,20.44,20.48,276000.0,13.4858,13.499,13.4594,13.4858,276000.0
2011-01-04 09:30:00,20.51,20.59,20.5,20.52,197200.0,13.5055,13.5582,13.499,13.5121,197200.0
2011-01-04 09:40:00,20.52,20.56,20.5,20.51,182400.0,13.5121,13.5385,13.499,13.5055,182400.0
2011-01-04 09:50:00,20.5,20.54,20.5,20.54,69500.0,13.499,13.5253,13.499,13.5253,69500.0
2011-01-04 10:00:00,20.54,20.55,20.5,20.5,238500.0,13.5253,13.5319,13.499,13.499,238500.0
2011-01-04 10:10:00,20.5,20.55,20.5,20.54,157500.0,13.499,13.5319,13.499,13.5253,157500.0
2011-01-04 10:20:00,20.53,20.56,20.52,20.53,88800.0,13.5187,13.5385,13.5121,13.5187,88800.0
2011-01-04 10:30:00,20.53,20.53,20.53,20.53,5100.0,13.5187,13.5187,13.5187,13.5187,5100.0
2011-01-04 10:40:00,20.53,20.53,20.5,20.5,174400.0,13.5187,13.5187,13.499,13.499,174400.0
2011-01-04 10:50:00,20.5,20.5,20.42,20.42,114900.0,13.499,13.499,13.4463,13.4463,114900.0
2011-01-04 11:00:00,20.42,20.45,20.41,20.43,383600.0,13.4463,13.466,13.4397,13.4529,383600.0
2011-01-04 11:10:00,20.42,20.42,20.41,20.41,78200.0,13.4463,13.4463,13.4397,13.4397,78200.0
2011-01-04 11:20:00,20.41,20.43,20.41,20.43,87700.0,13.4397,13.4529,13.4397,13.4529,87700.0
2011-01-04 11:30:00,20.43,20.44,20.43,20.44,25600.0,13.4529,13.4594,13.4529,13.4594,25600.0
2011-01-04 11:40:00,20.44,20.45,20.42,20.42,82200.0,13.4594,13.466,13.4463,13.4463,82200.0
2011-01-04 11:50:00,20.42,20.45,20.42,20.45,94300.0,13.4463,13.466,13.4463,13.466,94300.0
2011-01-04 12:00:00,20.45,20.48,20.45,20.45,168900.0,13.466,13.4858,13.466,13.466,168900.0
2011-01-04 12:10:00,20.45,20.45,20.41,20.42,155500.0,13.466,13.466,13.4397,13.4463,155500.0
2011-01-04 12:20:00,20.42,20.42,20.41,20.41,115600.0,13.4463,13.4463,13.4397,13.4397,115600.0
2011-01-04 12:30:00,20.41,20.44,20.41,20.43,145100.0,13.4397,13.4594,13.4397,13.4529,145100.0
2011-01-04 12:40:00,20.43,20.43,20.41,20.43,46800.0,13.4529,13.4529,13.4397,13.4529,46800.0
2011-01-04 12:50:00,20.43,20.46,20.43,20.46,71000.0,13.4529,13.4726,13.4529,13.4726,71000.0
2011-01-04 13:00:00,20.46,20.47,20.46,20.47,67400.0,13.4726,13.4792,13.4726,13.4792,67400.0
2011-01-04 13:10:00,20.48,20.52,20.48,20.51,118300.0,13.4858,13.5121,13.4858,13.5055,118300.0
2011-01-04 13:20:00,20.51,20.52,20.51,20.51,34700.0,13.5055,13.5121,13.5055,13.5055,34700.0
2011-01-04 13:30:00,20.52,20.52,20.51,20.51,14300.0,13.5121,13.5121,13.5055,13.5055,14300.0
2011-01-04 13:40:00,20.51,20.52,20.51,20.51,34500.0,13.5055,13.5121,13.5055,13.5055,34500.0
2011-01-04 13:50:00,20.51,20.53,20.51,20.53,93900.0,13.5055,13.5187,13.5055,13.5187,93900.0
2011-01-04 14:00:00,20.52,20.56,20.51,20.56,169500.0,13.5121,13.5385,13.5055,13.5385,169500.0
2011-01-04 14:10:00,20.56,20.56,20.55,20.55,20100.0,13.5385,13.5385,13.5319,13.5319,20100.0
2011-01-04 14:20:00,20.56,20.59,20.56,20.58,192800.0,13.5385,13.5582,13.5385,13.5516,192800.0
2011-01-04 14:30:00,20.58,20.58,20.55,20.55,83100.0,13.5516,13.5516,13.5319,13.5319,83100.0
2011-01-04 14:40:00,20.55,20.57,20.54,20.55,52200.0,13.5319,13.5451,13.5253,13.5319,52200.0
2011-01-04 14:50:00,20.55,20.56,20.54,20.54,42200.0,13.5319,13.5385,13.5253,13.5253,42200.0
2011-01-04 15:00:00,20.55,20.56,20.55,20.55,73900.0,13.5319,13.5385,13.5319,13.5319,73900.0
2011-01-04 15:10:00,20.55,20.56,20.53,20.53,92500.0,13.5319,13.5385,13.5187,13.5187,92500.0
2011-01-04 15:20:00,20.53,20.56,20.53,20.56,57100.0,13.5187,13.5385,13.5187,13.5385,57100.0
2011-01-04 15:30:00,20.56,20.56,20.53,20.54,90100.0,13.5385,13.5385,13.5187,13.5253,90100.0
2011-01-04 15:40:00,20.55,20.55,20.5,20.53,192100.0,13.5319,13.5319,13.499,13.5187,192100.0
2011-01-04 15:50:00,20.52,20.53,20.52,20.52,44000.0,13.5121,13.5187,13.5121,13.5121,44000.0
2011-01-05 09:30:00,20.58,20.67,20.53,20.67,248600.0,13.5516,13.6109,13.5187,13.6109,248600.0
2011-01-05 09:40:00,20.67,20.7,20.65,20.67,216300.0,13.6109,13.6307,13.5977,13.6109,216300.0
2011-01-05 09:50:00,20.67,20.67,20.63,20.66,185700.0,13.6109,13.6109,13.5846,13.6043,185700.0
2011-01-05 10:00:00,20.66,20.7,20.65,20.69,389100.0,13.6043,13.6307,13.5977,13.6241,389100.0
2011-01-05 10:10:00,20.69,20.71,20.66,20.69,553700.0,13.6241,13.6372,13.6043,13.6241,553700.0
2011-01-05 10:20:00,20.7,20.71,20.62,20.63,413400.0,13.6307,13.6372,13.578,13.5846,413400.0
2011-01-05 10:30:00,20.62,20.66,20.62,20.66,214800.0,13.578,13.6043,13.578,13.6043,214800.0
2011-01-05 10:40:00,20.66,20.68,20.62,20.62,154500.0,13.6043,13.6175,13.578,13.578,154500.0
2011-01-05 10:50:00,20.63,20.68,20.63,20.68,60800.0,13.5846,13.6175,13.5846,13.6175,60800.0
2011-01-05 11:00:00,20.67,20.7,20.67,20.69,46000.0,13.6109,13.6307,13.6109,13.6241,46000.0
2011-01-05 11:10:00,20.7,20.71,20.69,20.71,95500.0,13.6307,13.6372,13.6241,13.6372,95500.0
2011-01-05 11:20:00,20.71,20.74,20.71,20.74,91700.0,13.6372,13.657,13.6372,13.657,91700.0
2011-01-05 11:30:00,20.74,20.77,20.74,20.76,115400.0,13.657,13.6767,13.657,13.6702,115400.0
2011-01-05 11:40:00,20.76,20.76,20.72,20.74,106200.0,13.6702,13.6702,13.6438,13.657,106200.0
2011-01-05 11:50:00,20.74,20.75,20.72,20.74,126300.0,13.657,13.6636,13.6438,13.657,126300.0
2011-01-05 12:00:00,20.74,20.76,20.7,20.76,115200.0,13.657,13.6702,13.6307,13.6702,115200.0
2011-01-05 12:10:00,20.76,20.79,20.76,20.79,205800.0,13.6702,13.6899,13.6702,13.6899,205800.0
2011-01-05 12:20:00,20.78,20.78,20.75,20.77,136600.0,13.6833,13.6833,13.6636,13.6767,136600.0
2011-01-05 12:30:00,20.78,20.81,20.77,20.81,137400.0,13.6833,13.7031,13.6767,13.7031,137400.0
2011-01-05 12:40:00,20.81,20.81,20.8,20.81,39300.0,13.7031,13.7031,13.6965,13.7031,39300.0
2011-01-05 12:50:00,20.81,20.84,20.81,20.84,221500.0,13.7031,13.7228,13.7031,13.7228,221500.0
2011-01-05 13:00:00,20.84,20.85,20.84,20.84,133400.0,13.7228,13.7294,13.7228,13.7228,133400.0
2011-01-05 13:10:00,20.84,20.84,20.81,20.81,268300.0,13.7228,13.7228,13.7031,13.7031,268300.0
2011-01-05 13:20:00,20.82,20.82,20.76,20.8,156700.0,13.7097,13.7097,13.6702,13.6965,156700.0
2011-01-05 13:30:00,20.8,20.81,20.77,20.8,205800.0,13.6965,13.7031,13.6767,13.6965,205800.0
2011-01-05 13:40:00,20.8,20.8,20.77,20.78,135300.0,13.6965,13.6965,13.6767,13.6833,135300.0
2011-01-05 13:50:00,20.77,20.77,20.75,20.77,64700.0,13.6767,13.6767,13.6636,13.6767,64700.0
2011-01-05 14:00:00,20.77,20.77,20.76,20.77,101000.0,13.6767,13.6767,13.6702,13.6767,101000.0
2011-01-05 14:10:00,20.77,20.81,20.77,20.81,78700.0,13.6767,13.7031,13.6767,13.7031,78700.0
2011-01-05 14:20:00,20.81,20.81,20.76,20.76,113700.0,13.7031,13.7031,13.6702,13.6702,113700.0
2011-01-05 14:30:00,20.77,20.77,20.76,20.77,26900.0,13.6767,13.6767,13.6702,13.6767,26900.0
2011-01-05 14:40:00,20.77,20.78,20.76,20.76,47800.0,13.6767,13.6833,13.6702,13.6702,47800.0
2011-01-05 14:50:00,20.76,20.76,20.76,20.76,1800.0,13.6702,13.6702,13.6702,13.6702,1800.0
2011-01-05 15:00:00,20.77,20.8,20.77,20.8,72700.0,13.6767,13.6965,13.6767,13.6965,72700.0
2011-01-05 15:10:00,20.8,20.81,20.8,20.81,50500.0,13.6965,13.7031,13.6965,13.7031,50500.0
2011-01-05 15:20:00,20.81,20.81,20.78,20.78,79400.0,13.7031,13.7031,13.6833,13.6833,79400.0
2011-01-05 15:30:00,20.78,20.78,20.76,20.78,96900.0,13.6833,13.6833,13.6702,13.6833,96900.0
2011-01-05 15:40:00,20.78,20.8,20.77,20.8,112500.0,13.6833,13.6965,13.6767,13.6965,112500.0
2011-01-05 15:50:00,20.8,20.8,20.75,20.78,444600.0,13.6965,13.6965,13.6636,13.6833,444600.0
2011-01-06 09:30:00,20.91,20.94,20.82,20.84,246100.0,13.7689,13.7887,13.7097,13.7228,246100.0
2011-01-06 09:40:00,20.84,20.87,20.84,20.86,138900.0,13.7228,13.7426,13.7228,13.736,138900.0
2011-01-06 09:50:00,20.86,20.86,20.83,20.83,147800.0,13.736,13.736,13.7163,13.7163,147800.0
2011-01-06 10:00:00,20.83,20.84,20.83,20.84,61800.0,13.7163,13.7228,13.7163,13.7228,61800.0
2011-01-06 10:10:00,20.84,20.86,20.83,20.86,62100.0,13.7228,13.736,13.7163,13.736,62100.0
2011-01-06 10:20:00,20.86,20.89,20.86,20.89,119700.0,13.736,13.7558,13.736,13.7558,119700.0
2011-01-06 10:30:00,20.9,20.91,20.89,20.9,104500.0,13.7624,13.7689,13.7558,13.7624,104500.0
2011-01-06 10:40:00,20.89,20.9,20.88,20.89,85200.0,13.7558,13.7624,13.7492,13.7558,85200.0
2011-01-06 10:50:00,20.89,20.89,20.81,20.81,88600.0,13.7558,13.7558,13.7031,13.7031,88600.0
2011-01-06 11:00:00,20.81,20.82,20.77,20.79,514900.0,13.7031,13.7097,13.6767,13.6899,514900.0
2011-01-06 11:10:00,20.78,20.83,20.78,20.83,119800.0,13.6833,13.7163,13.6833,13.7163,119800.0
2011-01-06 11:20:00,20.83,20.88,20.83,20.88,139300.0,13.7163,13.7492,13.7163,13.7492,139300.0
2011-01-06 11:30:00,20.88,20.89,20.85,20.86,68000.0,13.7492,13.7558,13.7294,13.736,68000.0
2011-01-06 11:40:00,20.85,20.88,20.84,20.87,203000.0,13.7294,13.7492,13.7228,13.7426,203000.0
2011-01-06 11:50:00,20.86,20.86,20.85,20.85,42600.0,13.736,13.736,13.7294,13.7294,42600.0
2011-01-06 12:00:00,20.85,20.86,20.85,20.85,41000.0,13.7294,13.736,13.7294,13.7294,41000.0
2011-01-06 12:10:00,20.85,20.86,20.85,20.85,192400.0,13.7294,13.736,13.7294,13.7294,192400.0
2011-01-06 12:20:00,20.85,20.86,20.85,20.86,9800.0,13.7294,13.736,13.7294,13.736,9800.0
2011-01-06 12:30:00,20.85,20.87,20.85,20.87,238200.0,13.7294,13.7426,13.7294,13.7426,238200.0
2011-01-06 12:40:00,20.86,20.87,20.85,20.86,15200.0,13.736,13.7426,13.7294,13.736,15200.0
2011-01-06 12:50:00,20.86,20.86,20.85,20.85,59400.0,13.736,13.736,13.7294,13.7294,59400.0
2011-01-06 13:00:00,20.85,20.85,20.83,20.85,105700.0,13.7294,13.7294,13.7163,13.7294,105700.0
2011-01-06 13:10:00,20.85,20.86,20.84,20.84,33200.0,13.7294,13.736,13.7228,13.7228,33200.0
2011-01-06 13:20:00,20.84,20.84,20.82,20.82,111300.0,13.7228,13.7228,13.7097,13.7097,111300.0
2011-01-06 13:30:00,20.82,20.85,20.82,20.85,85800.0,13.7097,13.7294,13.7097,13.7294,85800.0
2011-01-06 13:40:00,20.84,20.85,20.84,20.85,32400.0,13.7228,13.7294,13.7228,13.7294,32400.0
2011-01-06 13:50:00,20.85,20.86,20.85,20.86,6000.0,13.7294,13.736,13.7294,13.736,6000.0
2011-01-06 14:00:00,20.86,20.86,20.86,20.86,2400.0,13.736,13.736,13.736,13.736,2400.0
2011-01-06 14:10:00,20.86,20.87,20.86,20.87,22900.0,13.736,13.7426,13.736,13.7426,22900.0
2011-01-06 14:20:00,20.86,20.87,20.86,20.86,13700.0,13.736,13.7426,13.736,13.736,13700.0
2011-01-06 14:30:00,20.86,20.89,20.86,20.88,122800.0,13.736,13.7558,13.736,13.7492,122800.0
2011-01-06 14:40:00,20.88,20.89,20.87,20.88,217800.0,13.7492,13.7558,13.7426,13.7492,217800.0
2011-01-06 14:50:00,20.89,20.91,20.88,20.9,66000.0,13.7558,13.7689,13.7492,13.7624,66000.0
2011-01-06 15:00:00,20.91,20.93,20.86,20.86,842900.0,13.7689,13.7821,13.736,13.736,842900.0
2011-01-06 15:10:00,20.86,20.86,20.83,20.86,247500.0,13.736,13.736,13.7163,13.736,247500.0
2011-01-06 15:20:00,20.86,20.88,20.84,20.88,96900.0,13.736,13.7492,13.7228,13.7492,96900.0
2011-01-06 15:30:00,20.88,20.92,20.88,20.92,138600.0,13.7492,13.7755,13.7492,13.7755,138600.0
2011-01-06 15:40:00,20.92,20.95,20.92,20.93,194000.0,13.7755,13.7953,13.7755,13.7821,194000.0
2011-01-06 15:50:00,20.93,20.95,20.93,20.94,309500.0,13.7821,13.7953,13.7821,13.7887,309500.0
2011-01-07 09:30:00,20.86,20.97,20.83,20.94,305000.0,13.736,13.8084,13.7163,13.7887,305000.0
2011-01-07 09:40:00,20.95,20.97,20.91,20.91,209100.0,13.7953,13.8084,13.7689,13.7689,209100.0
2011-01-07 09:50:00,20.91,20.95,20.9,20.94,137200.0,13.7689,13.7953,13.7624,13.7887,137200.0
2011-01-07 10:00:00,20.94,20.96,20.94,20.94,127200.0,13.7887,13.8019,13.7887,13.7887,127200.0
2011-01-07 10:10:00,20.94,20.96,20.94,20.95,28600.0,13.7887,13.8019,13.7887,13.7953,28600.0
2011-01-07 10:20:00,20.95,20.95,20.92,20.94,202100.0,13.7953,13.7953,13.7755,13.7887,202100.0
2011-01-07 10:30:00,20.94,20.95,20.92,20.94,60600.0,13.7887,13.7953,13.7755,13.7887,60600.0
2011-01-07 10:40:00,20.94,20.94,20.93,20.93,60800.0,13.7887,13.7887,13.7821,13.7821,60800.0
2011-01-07 10:50:00,20.94,20.95,20.91,20.95,224000.0,13.7887,13.7953,13.7689,13.7953,224000.0
2011-01-07 11:00:00,20.94,20.96,20.93,20.94,138300.0,13.7887,13.8019,13.7821,13.7887,138300.0
2011-01-07 11:10:00,20.95,20.97,20.95,20.97,176200.0,13.7953,13.8084,13.7953,13.8084,176200.0
2011-01-07 11:20:00,20.97,20.99,20.97,20.98,309000.0,13.8084,13.8216,13.8084,13.815,309000.0
2011-01-07 11:30:00,20.98,20.99,20.95,20.99,269700.0,13.815,13.8216,13.7953,13.8216,269700.0
2011-01-07 11:40:00,20.99,20.99,20.95,20.98,149000.0,13.8216,13.8216,13.7953,13.815,149000.0
2011-01-07 11:50:00,20.99,21.0,20.98,20.99,140900.0,13.8216,13.8282,13.815,13.8216,140900.0
2011-01-07 12:00:00,20.99,20.99,20.97,20.98,48700.0,13.8216,13.8216,13.8084,13.815,48700.0
2011-01-07 12:10:00,20.98,20.98,20.97,20.97,38900.0,13.815,13.815,13.8084,13.8084,38900.0
2011-01-07 12:20:00,20.98,20.98,20.92,20.94,172000.0,13.815,13.815,13.7755,13.7887,172000.0
2011-01-07 12:30:00,20.94,20.94,20.9,20.92,226100.0,13.7887,13.7887,13.7624,13.7755,226100.0
2011-01-07 12:40:00,20.92,20.94,20.89,20.89,200500.0,13.7755,13.7887,13.7558,13.7558,200500.0
2011-01-07 12:50:00,20.88,20.89,20.83,20.89,256500.0,13.7492,13.7558,13.7163,13.7558,256500.0
2011-01-07 13:00:00,20.89,20.92,20.89,20.91,97500.0,13.7558,13.7755,13.7558,13.7689,97500.0
2011-01-07 13:10:00,20.92,20.92,20.9,20.92,96300.0,13.7755,13.7755,13.7624,13.7755,96300.0
2011-01-07 13:20:00,20.92,20.92,20.9,20.91,18000.0,13.7755,13.7755,13.7624,13.7689,18000.0
2011-01-07 13:30:00,20.91,20.95,20.91,20.95,92900.0,13.7689,13.7953,13.7689,13.7953,92900.0
2011-01-07 13:40:00,20.95,20.95,20.93,20.94,52000.0,13.7953,13.7953,13.7821,13.7887,52000.0
2011-01-07 13:50:00,20.94,20.94,20.91,20.92,117800.0,13.7887,13.7887,13.7689,13.7755,117800.0
2011-01-07 14:00:00,20.92,20.92,20.92,20.92,67600.0,13.7755,13.7755,13.7755,13.7755,67600.0
2011-01-07 14:10:00,20.92,20.92,20.91,20.92,8600.0,13.7755,13.7755,13.7689,13.7755,8600.0
2011-01-07 14:20:00,20.92,20.94,20.92,20.94,149900.0,13.7755,13.7887,13.7755,13.7887,149900.0
2011-01-07 14:30:00,20.94,20.96,20.93,20.96,137600.0,13.7887,13.8019,13.7821,13.8019,137600.0
2011-01-07 14:40:00,20.97,20.97,20.94,20.95,73200.0,13.8084,13.8084,13.7887,13.7953,73200.0
2011-01-07 14:50:00,20.96,20.97,20.94,20.95,64800.0,13.8019,13.8084,13.7887,13.7953,64800.0
2011-01-07 15:00:00,20.95,20.96,20.93,20.93,52900.0,13.7953,13.8019,13.7821,13.7821,52900.0
2011-01-07 15:10:00,20.93,20.94,20.92,20.93,130500.0,13.7821,13.7887,13.7755,13.7821,130500.0
2011-01-07 15:20:00,20.93,20.98,20.92,20.95,347400.0,13.7821,13.815,13.7755,13.7953,347400.0
2011-01-07 15:30:00,20.95,20.97,20.94,20.97,65700.0,13.7953,13.8084,13.7887,13.8084,65700.0
2011-01-07 15:40:00,20.98,20.98,20.97,20.98,60900.0,13.815,13.815,13.8084,13.815,60900.0
2011-01-07 15:50:00,20.98,20.99,20.97,20.98,160300.0,13.815,13.8216,13.8084,13.815,160300.0
2011-01-10 09:30:00,20.95,20.95,20.82,20.85,256600.0,13.7953,13.7953,13.7097,13.7294,256600.0
2011-01-10 09:40:00,20.84,20.92,20.83,20.88,140800.0,13.7228,13.7755,13.7163,13.7492,140800.0
2011-01-10 09:50:00,20.88,20.89,20.74,20.74,149300.0,13.7492,13.7558,13.657,13.657,149300.0
2011-01-10 10:00:00,20.74,20.78,20.73,20.78,148200.0,13.657,13.6833,13.6504,13.6833,148200.0
2011-01-10 10:10:00,20.78,20.8,20.78,20.8,57200.0,13.6833,13.6965,13.6833,13.6965,57200.0
2011-01-10 10:20:00,20.81,20.81,20.74,20.77,120400.0,13.7031,13.7031,13.657,13.6767,120400.0
2011-01-10 10:30:00,20.78,20.81,20.76,20.76,76300.0,13.6833,13.7031,13.6702,13.6702,76300.0
2011-01-10 10:40:00,20.76,20.8,20.76,20.8,28500.0,13.6702,13.6965,13.6702,13.6965,28500.0
2011-01-10 10:50:00,20.79,20.79,20.75,20.77,61800.0,13.6899,13.6899,13.6636,13.6767,61800.0
2011-01-10 11:00:00,20.76,20.77,20.71,20.71,108600.0,13.6702,13.6767,13.6372,13.6372,108600.0
2011-01-10 11:10:00,20.71,20.75,20.71,20.75,95600.0,13.6372,13.6636,13.6372,13.6636,95600.0
2011-01-10 11:20:00,20.75,20.75,20.73,20.75,59500.0,13.6636,13.6636,13.6504,13.6636,59500.0
2011-01-10 11:30:00,20.75,20.76,20.75,20.76,17200.0,13.6636,13.6702,13.6636,13.6702,17200.0
2011-01-10 11:40:00,20.76,20.77,20.76,20.77,26100.0,13.6702,13.6767,13.6702,13.6767,26100.0
2011-01-10 11:50:00,20.78,20.79,20.78,20.79,28700.0,13.6833,13.6899,13.6833,13.6899,28700.0
2011-01-10 12:00:00,20.78,20.81,20.78,20.8,90800.0,13.6833,13.7031,13.6833,13.6965,90800.0
2011-01-10 12:10:00,20.81,20.81,20.78,20.79,47400.0,13.7031,13.7031,13.6833,13.6899,47400.0
2011-01-10 12:20:00,20.79,20.81,20.78,20.81,23800.0,13.6899,13.7031,13.6833,13.7031,23800.0
2011-01-10 12:30:00,20.81,20.81,20.79,20.8,25500.0,13.7031,13.7031,13.6899,13.6965,25500.0
2011-01-10 12:40:00,20.8,20.8,20.8,20.8,24500.0,13.6965,13.6965,13.6965,13.6965,24500.0
2011-01-10 12:50:00,20.8,20.8,20.8,20.8,5200.0,13.6965,13.6965,13.6965,13.6965,5200.0
2011-01-10 13:00:00,20.8,20.81,20.79,20.8,26100.0,13.6965,13.7031,13.6899,13.6965,26100.0
2011-01-10 13:10:00,20.81,20.81,20.81,20.81,28700.0,13.7031,13.7031,13.7031,13.7031,28700.0
2011-01-10 13:20:00,20.8,20.82,20.8,20.81,202300.0,13.6965,13.7097,13.6965,13.7031,202300.0
2011-01-10 13:30:00,20.81,20.81,20.8,20.8,59100.0,13.7031,13.7031,13.6965,13.6965,59100.0
2011-01-10 13:40:00,20.81,20.81,20.77,20.78,257900.0,13.7031,13.7031,13.6767,13.6833,257900.0
2011-01-10 13:50:00,20.78,20.8,20.78,20.79,43500.0,13.6833,13.6965,13.6833,13.6899,43500.0
2011-01-10 14:00:00,20.8,20.8,20.74,20.74,157900.0,13.6965,13.6965,13.657,13.657,157900.0
2011-01-10 14:10:00,20.73,20.75,20.73,20.75,44800.0,13.6504,13.6636,13.6504,13.6636,44800.0
2011-01-10 14:20:00,20.75,20.76,20.75,20.76,21300.0,13.6636,13.6702,13.6636,13.6702,21300.0
2011-01-10 14:30:00,20.76,20.78,20.76,20.78,60800.0,13.6702,13.6833,13.6702,13.6833,60800.0
2011-01-10 14:40:00,20.77,20.78,20.77,20.77,3700.0,13.6767,13.6833,13.6767,13.6767,3700.0
2011-01-10 14:50:00,20.77,20.78,20.77,20.78,28100.0,13.6767,13.6833,13.6767,13.6833,28100.0
2011-01-10 15:00:00,20.79,20.81,20.78,20.81,121800.0,13.6899,13.7031,13.6833,13.7031,121800.0
2011-01-10 15:10:00,20.81,20.81,20.8,20.8,28500.0,13.7031,13.7031,13.6965,13.6965,28500.0
2011-01-10 15:20:00,20.8,20.82,20.8,20.82,89400.0,13.6965,13.7097,13.6965,13.7097,89400.0
2011-01-10 15:30:00,20.82,20.84,20.82,20.83,109500.0,13.7097,13.7228,13.7097,13.7163,109500.0
2011-01-10 15:40:00,20.83,20.84,20.81,20.81,101600.0,13.7163,13.7228,13.7031,13.7031,101600.0
2011-01-10 15:50:00,20.82,20.82,20.78,20.78,162700.0,13.7097,13.7097,13.6833,13.6833,162700.0
2011-01-11 09:30:00,20.9,20.91,20.82,20.85,178400.0,13.7624,13.7689,13.7097,13.7294,178400.0
2011-01-11 09:40:00,20.85,20.86,20.79,20.81,215100.0,13.7294,13.736,13.6899,13.7031,215100.0
2011-01-11 09:50:00,20.81,20.84,20.8,20.83,51400.0,13.7031,13.7228,13.6965,13.7163,51400.0
2011-01-11 10:00:00,20.83,20.84,20.8,20.83,197100.0,13.7163,13.7228,13.6965,13.7163,197100.0
2011-01-11 10:10:00,20.83,20.86,20.83,20.86,317800.0,13.7163,13.736,13.7163,13.736,317800.0
2011-01-11 10:20:00,20.85,20.86,20.84,20.86,123100.0,13.7294,13.736,13.7228,13.736,123100.0
2011-01-11 10:30:00,20.87,20.87,20.84,20.87,54500.0,13.7426,13.7426,13.7228,13.7426,54500.0
2011-01-11 10:40:00,20.87,20.88,20.86,20.87,279100.0,13.7426,13.7492,13.736,13.7426,279100.0
2011-01-11 10:50:00,20.87,20.87,20.84,20.84,194600.0,13.7426,13.7426,13.7228,13.7228,194600.0
2011-01-11 11:00:00,20.85,20.87,20.85,20.86,55900.0,13.7294,13.7426,13.7294,13.736,55900.0
2011-01-11 11:10:00,20.86,20.88,20.86,20.87,77600.0,13.736,13.7492,13.736,13.7426,77600.0
2011-01-11 11:20:00,20.88,20.89,20.88,20.89,215000.0,13.7492,13.7558,13.7492,13.7558,215000.0
2011-01-11 11:30:00,20.89,20.91,20.89,20.9,44000.0,13.7558,13.7689,13.7558,13.7624,44000.0
2011-01-11 11:40:00,20.9,20.9,20.89,20.9,25800.0,13.7624,13.7624,13.7558,13.7624,25800.0
2011-01-11 11:50:00,20.9,20.9,20.9,20.9,10800.0,13.7624,13.7624,13.7624,13.7624,10800.0
2011-01-11 12:00:00,20.91,20.95,20.91,20.94,100100.0,13.7689,13.7953,13.7689,13.7887,100100.0
2011-01-11 12:10:00,20.94,20.95,20.94,20.95,1600.0,13.7887,13.7953,13.7887,13.7953,1600.0
2011-01-11 12:20:00,20.94,20.94,20.94,20.94,700.0,13.7887,13.7887,13.7887,13.7887,700.0
2011-01-11 12:30:00,20.95,20.95,20.95,20.95,58100.0,13.7953,13.7953,13.7953,13.7953,58100.0
2011-01-11 12:40:00,20.95,20.95,20.94,20.95,25700.0,13.7953,13.7953,13.7887,13.7953,25700.0
2011-01-11 12:50:00,20.94,20.95,20.93,20.94,35600.0,13.7887,13.7953,13.7821,13.7887,35600.0
2011-01-11 13:00:00,20.95,20.95,20.93,20.94,69700.0,13.7953,13.7953,13.7821,13.7887,69700.0
2011-01-11 13:10:00,20.94,20.95,20.9,20.92,283000.0,13.7887,13.7953,13.7624,13.7755,283000.0
2011-01-11 13:20:00,20.91,20.93,20.9,20.92,98500.0,13.7689,13.7821,13.7624,13.7755,98500.0
2011-01-11 13:30:00,20.92,20.93,20.91,20.91,175800.0,13.7755,13.7821,13.7689,13.7689,175800.0
2011-01-11 13:40:00,20.9,20.91,20.88,20.9,180800.0,13.7624,13.7689,13.7492,13.7624,180800.0
2011-01-11 13:50:00,20.89,20.89,20.85,20.86,85100.0,13.7558,13.7558,13.7294,13.736,85100.0
2011-01-11 14:00:00,20.86,20.88,20.82,20.82,123200.0,13.736,13.7492,13.7097,13.7097,123200.0
2011-01-11 14:10:00,20.83,20.85,20.83,20.85,28500.0,13.7163,13.7294,13.7163,13.7294,28500.0
2011-01-11 14:20:00,20.84,20.88,20.84,20.88,29600.0,13.7228,13.7492,13.7228,13.7492,29600.0
2011-01-11 14:30:00,20.88,20.89,20.88,20.89,71100.0,13.7492,13.7558,13.7492,13.7558,71100.0
2011-01-11 14:40:00,20.89,20.91,20.89,20.89,126800.0,13.7558,13.7689,13.7558,13.7558,126800.0
2011-01-11 14:50:00,20.89,20.92,20.88,20.92,75500.0,13.7558,13.7755,13.7492,13.7755,75500.0
2011-01-11 15:00:00,20.92,20.93,20.9,20.93,36600.0,13.7755,13.7821,13.7624,13.7821,36600.0
2011-01-11 15:10:00,20.93,20.93,20.88,20.89,81600.0,13.7821,13.7821,13.7492,13.7558,81600.0
2011-01-11 15:20:00,20.89,20.89,20.89,20.89,4200.0,13.7558,13.7558,13.7558,13.7558,4200.0
2011-01-11 15:30:00,20.89,20.89,20.87,20.89,43100.0,13.7558,13.7558,13.7426,13.7558,43100.0
2011-01-11 15:40:00,20.88,20.89,20.87,20.89,57900.0,13.7492,13.7558,13.7426,13.7558,57900.0
2011-01-11 15:50:00,20.89,20.91,20.88,20.89,228300.0,13.7558,13.7689,13.7492,13.7558,228300.0
2011-01-12 09:30:00,21.0,21.05,21.0,21.01,357000.0,13.8282,13.8611,13.8282,13.8348,357000.0
2011-01-12 09:40:00,21.01,21.04,20.99,21.04,144000.0,13.8348,13.8545,13.8216,13.8545,144000.0
2011-01-12 09:50:00,21.03,21.08,21.03,21.06,189300.0,13.848,13.8809,13.848,13.8677,189300.0
2011-01-12 10:00:00,21.05,21.05,21.01,21.04,235100.0,13.8611,13.8611,13.8348,13.8545,235100.0
2011-01-12 10:10:00,21.03,21.04,21.02,21.02,84300.0,13.848,13.8545,13.8414,13.8414,84300.0
2011-01-12 10:20:00,21.02,21.03,21.0,21.02,256800.0,13.8414,13.848,13.8282,13.8414,256800.0
2011-01-12 10:30:00,21.02,21.02,20.99,21.01,66800.0,13.8414,13.8414,13.8216,13.8348,66800.0
2011-01-12 10:40:00,21.01,21.02,21.0,21.02,57500.0,13.8348,13.8414,13.8282,13.8414,57500.0
2011-01-12 10:50:00,21.01,21.02,20.99,21.0,86800.0,13.8348,13.8414,13.8216,13.8282,86800.0
2011-01-12 11:00:00,20.99,21.01,20.96,21.0,143900.0,13.8216,13.8348,13.8019,13.8282,143900.0
2011-01-12 11:10:00,21.0,21.01,21.0,21.0,91300.0,13.8282,13.8348,13.8282,13.8282,91300.0
2011-01-12 11:20:00,21.01,21.03,21.0,21.03,132300.0,13.8348,13.848,13.8282,13.848,132300.0
2011-01-12 11:30:00,21.03,21.05,21.03,21.03,102200.0,13.848,13.8611,13.848,13.848,102200.0
2011-01-12 11:40:00,21.03,21.04,21.03,21.04,22700.0,13.848,13.8545,13.848,13.8545,22700.0
2011-01-12 11:50:00,21.03,21.05,21.03,21.03,55000.0,13.848,13.8611,13.848,13.848,55000.0
2011-01-12 12:00:00,21.03,21.04,21.03,21.03,5700.0,13.848,13.8545,13.848,13.848,5700.0
2011-01-12 12:10:00,21.03,21.04,21.03,21.03,16600.0,13.848,13.8545,13.848,13.848,16600.0
2011-01-12 12:20:00,21.03,21.04,21.01,21.02,73900.0,13.848,13.8545,13.8348,13.8414,73900.0
2011-01-12 12:30:00,21.02,21.03,21.02,21.02,104000.0,13.8414,13.848,13.8414,13.8414,104000.0
2011-01-12 12:40:00,21.02,21.05,21.02,21.03,56800.0,13.8414,13.8611,13.8414,13.848,56800.0
2011-01-12 12:50:00,21.03,21.04,21.03,21.03,5500.0,13.848,13.8545,13.848,13.848,5500.0
2011-01-12 13:00:00,21.03,21.07,21.03,21.06,120000.0,13.848,13.8743,13.848,13.8677,120000.0
2011-01-12 13:10:00,21.06,21.08,21.06,21.08,122800.0,13.8677,13.8809,13.8677,13.8809,122800.0
2011-01-12 13:20:00,21.08,21.08,21.08,21.08,200.0,13.8809,13.8809,13.8809,13.8809,200.0
2011-01-12 13:30:00,21.08,21.08,21.07,21.07,1600.0,13.8809,13.8809,13.8743,13.8743,1600.0
2011-01-12 13:40:00,21.08,21.08,21.07,21.07,17300.0,13.8809,13.8809,13.8743,13.8743,17300.0
2011-01-12 13:50:00,21.08,21.1,21.08,21.09,46700.0,13.8809,13.894,13.8809,13.8875,46700.0
2011-01-12 14:00:00,21.1,21.1,21.09,21.1,23600.0,13.894,13.894,13.8875,13.894,23600.0
2011-01-12 14:10:00,21.1,21.14,21.09,21.14,258900.0,13.894,13.9204,13.8875,13.9204,258900.0
2011-01-12 14:20:00,21.14,21.14,21.13,21.14,20200.0,13.9204,13.9204,13.9138,13.9204,20200.0
2011-01-12 14:30:00,21.13,21.13,21.09,21.1,205700.0,13.9138,13.9138,13.8875,13.894,205700.0
2011-01-12 14:40:00,21.1,21.11,21.1,21.1,43800.0,13.894,13.9006,13.894,13.894,43800.0
2011-01-12 14:50:00,21.1,21.12,21.1,21.11,47300.0,13.894,13.9072,13.894,13.9006,47300.0
2011-01-12 15:00:00,21.11,21.14,21.1,21.1,83900.0,13.9006,13.9204,13.894,13.894,83900.0
2011-01-12 15:10:00,21.1,21.13,21.1,21.13,162900.0,13.894,13.9138,13.894,13.9138,162900.0
2011-01-12 15:20:00,21.13,21.13,21.11,21.13,172700.0,13.9138,13.9138,13.9006,13.9138,172700.0
2011-01-12 15:30:00,21.13,21.13,21.1,21.1,57000.0,13.9138,13.9138,13.894,13.894,57000.0
2011-01-12 15:40:00,21.1,21.11,21.09,21.11,131200.0,13.894,13.9006,13.8875,13.9006,131200.0
2011-01-12 15:50:00,21.1,21.12,21.1,21.11,136000.0,13.894,13.9072,13.894,13.9006,136000.0
2011-01-13 09:30:00,21.16,21.17,21.11,21.11,151300.0,13.9336,13.9401,13.9006,13.9006,151300.0
2011-01-13 09:40:00,21.11,21.11,21.02,21.03,232600.0,13.9006,13.9006,13.8414,13.848,232600.0
2011-01-13 09:50:00,21.04,21.1,21.04,21.09,157300.0,13.8545,13.894,13.8545,13.8875,157300.0
2011-01-13 10:00:00,21.1,21.1,21.05,21.06,240600.0,13.894,13.894,13.8611,13.8677,240600.0
2011-01-13 10:10:00,21.05,21.08,21.03,21.08,76700.0,13.8611,13.8809,13.848,13.8809,76700.0
2011-01-13 10:20:00,21.08,21.11,21.08,21.11,35500.0,13.8809,13.9006,13.8809,13.9006,35500.0
2011-01-13 10:30:00,21.1,21.11,21.1,21.1,38200.0,13.894,13.9006,13.894,13.894,38200.0
2011-01-13 10:40:00,21.1,21.15,21.1,21.13,99400.0,13.894,13.927,13.894,13.9138,99400.0
2011-01-13 10:50:00,21.12,21.17,21.12,21.17,38800.0,13.9072,13.9401,13.9072,13.9401,38800.0
2011-01-13 11:00:00,21.17,21.19,21.17,21.18,66000.0,13.9401,13.9533,13.9401,13.9467,66000.0
2011-01-13 11:10:00,21.18,21.2,21.17,21.19,49100.0,13.9467,13.9599,13.9401,13.9533,49100.0
2011-01-13 11:20:00,21.19,21.2,21.17,21.2,81800.0,13.9533,13.9599,13.9401,13.9599,81800.0
2011-01-13 11:30:00,21.2,21.22,21.2,21.22,21200.0,13.9599,13.9731,13.9599,13.9731,21200.0
2011-01-13 11:40:00,21.22,21.23,21.2,21.2,75800.0,13.9731,13.9797,13.9599,13.9599,75800.0
2011-01-13 11:50:00,21.2,21.2,21.18,21.2,32300.0,13.9599,13.9599,13.9467,13.9599,32300.0
2011-01-13 12:00:00,21.19,21.19,21.17,21.17,75800.0,13.9533,13.9533,13.9401,13.9401,75800.0
2011-01-13 12:10:00,21.17,21.18,21.17,21.17,22800.0,13.9401,13.9467,13.9401,13.9401,22800.0
2011-01-13 12:20:00,21.17,21.17,21.15,21.15,39600.0,13.9401,13.9401,13.927,13.927,39600.0
2011-01-13 12:30:00,21.15,21.15,21.15,21.15,12000.0,13.927,13.927,13.927,13.927,12000.0
2011-01-13 12:40:00,21.16,21.18,21.16,21.18,77600.0,13.9336,13.9467,13.9336,13.9467,77600.0
2011-01-13 12:50:00,21.18,21.2,21.18,21.18,34900.0,13.9467,13.9599,13.9467,13.9467,34900.0
2011-01-13 13:00:00,21.18,21.19,21.17,21.18,142800.0,13.9467,13.9533,13.9401,13.9467,142800.0
2011-01-13 13:10:00,21.18,21.2,21.18,21.19,13800.0,13.9467,13.9599,13.9467,13.9533,13800.0
2011-01-13 13:20:00,21.19,21.2,21.18,21.2,21000.0,13.9533,13.9599,13.9467,13.9599,21000.0
2011-01-13 13:30:00,21.2,21.2,21.19,21.2,60400.0,13.9599,13.9599,13.9533,13.9599,60400.0
2011-01-13 13:40:00,21.19,21.22,21.19,21.19,60500.0,13.9533,13.9731,13.9533,13.9533,60500.0
2011-01-13 13:50:00,21.19,21.2,21.18,21.18,37400.0,13.9533,13.9599,13.9467,13.9467,37400.0
2011-01-13 14:00:00,21.18,21.2,21.14,21.16,250400.0,13.9467,13.9599,13.9204,13.9336,250400.0
2011-01-13 14:10:00,21.16,21.16,21.1,21.14,102700.0,13.9336,13.9336,13.894,13.9204,102700.0
2011-01-13 14:20:00,21.14,21.15,21.13,21.15,44000.0,13.9204,13.927,13.9138,13.927,44000.0
2011-01-13 14:30:00,21.15,21.16,21.13,21.13,64400.0,13.927,13.9336,13.9138,13.9138,64400.0
2011-01-13 14:40:00,21.13,21.13,21.08,21.08,72500.0,13.9138,13.9138,13.8809,13.8809,72500.0
2011-01-13 14:50:00,21.08,21.08,21.03,21.06,164000.0,13.8809,13.8809,13.848,13.8677,164000.0
2011-01-13 15:00:00,21.06,21.1,21.06,21.09,79800.0,13.8677,13.894,13.8677,13.8875,79800.0
2011-01-13 15:10:00,21.1,21.1,21.07,21.08,49000.0,13.894,13.894,13.8743,13.8809,49000.0
2011-01-13 15:20:00,21.08,21.08,21.05,21.06,16200.0,13.8809,13.8809,13.8611,13.8677,16200.0
2011-01-13 15:30:00,21.05,21.06,21.01,21.04,179900.0,13.8611,13.8677,13.8348,13.8545,179900.0
2011-01-13 15:40:00,21.05,21.07,21.02,21.07,139100.0,13.8611,13.8743,13.8414,13.8743,139100.0
2011-01-13 15:50:00,21.07,21.09,21.05,21.09,148300.0,13.8743,13.8875,13.8611,13.8875,148300.0
2011-01-14 09:30:00,21.15,21.18,21.08,21.08,408700.0,13.927,13.9467,13.8809,13.8809,408700.0
2011-01-14 09:40:00,21.07,21.12,21.06,21.1,131800.0,13.8743,13.9072,13.8677,13.894,131800.0
2011-01-14 09:50:00,21.1,21.16,21.1,21.11,182100.0,13.894,13.9336,13.894,13.9006,182100.0
2011-01-14 10:00:00,21.11,21.17,21.11,21.11,275600.0,13.9006,13.9401,13.9006,13.9006,275600.0
2011-01-14 10:10:00,21.11,21.12,21.1,21.1,35500.0,13.9006,13.9072,13.894,13.894,35500.0
2011-01-14 10:20:00,21.1,21.13,21.1,21.11,80700.0,13.894,13.9138,13.894,13.9006,80700.0
2011-01-14 10:30:00,21.11,21.15,21.1,21.14,64000.0,13.9006,13.927,13.894,13.9204,64000.0
2011-01-14 10:40:00,21.15,21.18,21.15,21.16,293700.0,13.927,13.9467,13.927,13.9336,293700.0
2011-01-14 10:50:00,21.16,21.17,21.15,21.15,41000.0,13.9336,13.9401,13.927,13.927,41000.0
2011-01-14 11:00:00,21.15,21.18,21.15,21.15,76000.0,13.927,13.9467,13.927,13.927,76000.0
2011-01-14 11:10:00,21.16,21.17,21.16,21.17,23300.0,13.9336,13.9401,13.9336,13.9401,23300.0
2011-01-14 11:20:00,21.17,21.17,21.16,21.16,346800.0,13.9401,13.9401,13.9336,13.9336,346800.0
2011-01-14 11:30:00,21.15,21.16,21.15,21.16,68900.0,13.927,13.9336,13.927,13.9336,68900.0
2011-01-14 11:40:00,21.16,21.17,21.16,21.17,87800.0,13.9336,13.9401,13.9336,13.9401,87800.0
2011-01-14 11:50:00,21.17,21.17,21.16,21.16,9700.0,13.9401,13.9401,13.9336,13.9336,9700.0
2011-01-14 12:00:00,21.17,21.19,21.17,21.19,64200.0,13.9401,13.9533,13.9401,13.9533,64200.0
2011-01-14 12:10:00,21.18,21.2,21.18,21.2,7400.0,13.9467,13.9599,13.9467,13.9599,7400.0
2011-01-14 12:20:00,21.19,21.2,21.19,21.2,22400.0,13.9533,13.9599,13.9533,13.9599,22400.0
2011-01-14 12:30:00,21.2,21.2,21.17,21.19,76000.0,13.9599,13.9599,13.9401,13.9533,76000.0
2011-01-14 12:40:00,21.19,21.19,21.17,21.17,35200.0,13.9533,13.9533,13.9401,13.9401,35200.0
2011-01-14 12:50:00,21.17,21.17,21.17,21.17,1300.0,13.9401,13.9401,13.9401,13.9401,1300.0
2011-01-14 13:00:00,21.17,21.17,21.16,21.17,33300.0,13.9401,13.9401,13.9336,13.9401,33300.0
2011-01-14 13:10:00,21.16,21.18,21.16,21.17,19700.0,13.9336,13.9467,13.9336,13.9401,19700.0
2011-01-14 13:20:00,21.17,21.18,21.17,21.17,2500.0,13.9401,13.9467,13.9401,13.9401,2500.0
2011-01-14 13:30:00,21.17,21.19,21.17,21.19,37000.0,13.9401,13.9533,13.9401,13.9533,37000.0
2011-01-14 13:40:00,21.19,21.19,21.18,21.18,11400.0,13.9533,13.9533,13.9467,13.9467,11400.0
2011-01-14 13:50:00,21.18,21.21,21.18,21.21,128100.0,13.9467,13.9665,13.9467,13.9665,128100.0
2011-01-14 14:00:00,21.22,21.23,21.22,21.23,9900.0,13.9731,13.9797,13.9731,13.9797,9900.0
2011-01-14 14:10:00,21.23,21.23,21.22,21.22,22000.0,13.9797,13.9797,13.9731,13.9731,22000.0
2011-01-14 14:20:00,21.22,21.23,21.22,21.23,28900.0,13.9731,13.9797,13.9731,13.9797,28900.0
2011-01-14 14:30:00,21.23,21.24,21.21,21.21,52600.0,13.9797,13.9862,13.9665,13.9665,52600.0
2011-01-14 14:40:00,21.22,21.22,21.22,21.22,11500.0,13.9731,13.9731,13.9731,13.9731,11500.0
2011-01-14 14:50:00,21.22,21.22,21.18,21.18,72100.0,13.9731,13.9731,13.9467,13.9467,72100.0
2011-01-14 15:00:00,21.18,21.19,21.18,21.19,2100.0,13.9467,13.9533,13.9467,13.9533,2100.0
2011-01-14 15:10:00,21.18,21.2,21.18,21.2,24000.0,13.9467,13.9599,13.9467,13.9599,24000.0
2011-01-14 15:20:00,21.21,21.21,21.2,21.2,18900.0,13.9665,13.9665,13.9599,13.9599,18900.0
2011-01-14 15:30:00,21.2,21.2,21.18,21.19,43100.0,13.9599,13.9599,13.9467,13.9533,43100.0
2011-01-14 15:40:00,21.19,21.21,21.18,21.2,119700.0,13.9533,13.9665,13.9467,13.9599,119700.0
2011-01-14 15:50:00,21.21,21.21,21.2,21.21,227400.0,13.9665,13.9665,13.9599,13.9665,227400.0
2011-01-18 09:30:00,21.2,21.3,21.2,21.29,192300.0,13.9599,14.0257,13.9599,14.0192,192300.0
2011-01-18 09:40:00,21.28,21.29,21.26,21.29,151900.0,14.0126,14.0192,13.9994,14.0192,151900.0
2011-01-18 09:50:00,21.28,21.3,21.26,21.3,174900.0,14.0126,14.0257,13.9994,14.0257,174900.0
2011-01-18 10:00:00,21.3,21.31,21.29,21.3,209000.0,14.0257,14.0323,14.0192,14.0257,209000.0
2011-01-18 10:10:00,21.3,21.32,21.27,21.27,154400.0,14.0257,14.0389,14.006,14.006,154400.0
2011-01-18 10:20:00,21.27,21.28,21.24,21.26,124700.0,14.006,14.0126,13.9862,13.9994,124700.0
2011-01-18 10:30:00,21.27,21.28,21.27,21.28,101500.0,14.006,14.0126,14.006,14.0126,101500.0
2011-01-18 10:40:00,21.27,21.28,21.26,21.28,79000.0,14.006,14.0126,13.9994,14.0126,79000.0
2011-01-18 10:50:00,21.28,21.28,21.27,21.28,79300.0,14.0126,14.0126,14.006,14.0126,79300.0
2011-01-18 11:00:00,21.28,21.3,21.28,21.3,109200.0,14.0126,14.0257,14.0126,14.0257,109200.0
2011-01-18 11:10:00,21.3,21.31,21.28,21.31,73800.0,14.0257,14.0323,14.0126,14.0323,73800.0
2011-01-18 11:20:00,21.31,21.32,21.31,21.32,65100.0,14.0323,14.0389,14.0323,14.0389,65100.0
2011-01-18 11:30:00,21.32,21.32,21.31,21.32,10400.0,14.0389,14.0389,14.0323,14.0389,10400.0
2011-01-18 11:40:00,21.32,21.32,21.31,21.32,3700.0,14.0389,14.0389,14.0323,14.0389,3700.0
2011-01-18 11:50:00,21.31,21.31,21.26,21.28,169300.0,14.0323,14.0323,13.9994,14.0126,169300.0
2011-01-18 12:00:00,21.28,21.29,21.25,21.25,90400.0,14.0126,14.0192,13.9928,13.9928,90400.0
2011-01-18 12:10:00,21.25,21.25,21.24,21.24,9700.0,13.9928,13.9928,13.9862,13.9862,9700.0
2011-01-18 12:20:00,21.25,21.26,21.25,21.25,71400.0,13.9928,13.9994,13.9928,13.9928,71400.0
2011-01-18 12:30:00,21.25,21.25,21.24,21.24,20200.0,13.9928,13.9928,13.9862,13.9862,20200.0
2011-01-18 12:40:00,21.23,21.24,21.23,21.24,54800.0,13.9797,13.9862,13.9797,13.9862,54800.0
2011-01-18 12:50:00,21.24,21.24,21.24,21.24,10300.0,13.9862,13.9862,13.9862,13.9862,10300.0
2011-01-18 13:00:00,21.24,21.24,21.24,21.24,6000.0,13.9862,13.9862,13.9862,13.9862,6000.0
2011-01-18 13:10:00,21.24,21.25,21.23,21.25,24700.0,13.9862,13.9928,13.9797,13.9928,24700.0
2011-01-18 13:20:00,21.25,21.25,21.24,21.25,100800.0,13.9928,13.9928,13.9862,13.9928,100800.0
2011-01-18 13:30:00,21.25,21.25,21.25,21.25,33600.0,13.9928,13.9928,13.9928,13.9928,33600.0
2011-01-18 13:40:00,21.24,21.25,21.24,21.25,22500.0,13.9862,13.9928,13.9862,13.9928,22500.0
2011-01-18 13:50:00,21.25,21.26,21.25,21.26,89900.0,13.9928,13.9994,13.9928,13.9994,89900.0
2011-01-18 14:00:00,21.26,21.26,21.25,21.25,18100.0,13.9994,13.9994,13.9928,13.9928,18100.0
2011-01-18 14:10:00,21.25,21.27,21.25,21.27,61900.0,13.9928,14.006,13.9928,14.006,61900.0
2011-01-18 14:20:00,21.28,21.28,21.26,21.27,131600.0,14.0126,14.0126,13.9994,14.006,131600.0
2011-01-18 14:30:00,21.27,21.28,21.26,21.26,21000.0,14.006,14.0126,13.9994,13.9994,21000.0
2011-01-18 14:40:00,21.26,21.26,21.25,21.25,69700.0,13.9994,13.9994,13.9928,13.9928,69700.0
2011-01-18 14:50:00,21.25,21.26,21.25,21.26,73800.0,13.9928,13.9994,13.9928,13.9994,73800.0
2011-01-18 15:00:00,21.26,21.26,21.25,21.25,96700.0,13.9994,13.9994,13.9928,13.9928,96700.0
2011-01-18 15:10:00,21.25,21.25,21.24,21.24,151200.0,13.9928,13.9928,13.9862,13.9862,151200.0
2011-01-18 15:20:00,21.24,21.24,21.23,21.24,153500.0,13.9862,13.9862,13.9797,13.9862,153500.0
2011-01-18 15:30:00,21.24,21.24,21.23,21.24,112500.0,13.9862,13.9862,13.9797,13.9862,112500.0
2011-01-18 15:40:00,21.24,21.24,21.21,21.22,207700.0,13.9862,13.9862,13.9665,13.9731,207700.0
2011-01-18 15:50:00,21.22,21.23,21.21,21.22,371300.0,13.9731,13.9797,13.9665,13.9731,371300.0
2011-01-19 09:30:00,21.32,21.33,21.22,21.22,187800.0,14.0389,14.0455,13.9731,13.9731,187800.0
2011-01-19 09:40:00,21.22,21.23,21.12,21.12,165800.0,13.9731,13.9797,13.9072,13.9072,165800.0
2011-01-19 09:50:00,21.13,21.15,21.08,21.09,174300.0,13.9138,13.927,13.8809,13.8875,174300.0
2011-01-19 10:00:00,21.08,21.13,21.08,21.13,74300.0,13.8809,13.9138,13.8809,13.9138,74300.0
2011-01-19 10:10:00,21.13,21.13,21.11,21.11,52200.0,13.9138,13.9138,13.9006,13.9006,52200.0
2011-01-19 10:20:00,21.11,21.13,21.02,21.02,282700.0,13.9006,13.9138,13.8414,13.8414,282700.0
2011-01-19 10:30:00,21.01,21.03,20.97,20.98,623700.0,13.8348,13.848,13.8084,13.815,623700.0
2011-01-19 10:40:00,20.98,20.98,20.92,20.96,296300.0,13.815,13.815,13.7755,13.8019,296300.0
2011-01-19 10:50:00,20.96,20.96,20.93,20.94,44400.0,13.8019,13.8019,13.7821,13.7887,44400.0
2011-01-19 11:00:00,20.93,20.93,20.92,20.93,62800.0,13.7821,13.7821,13.7755,13.7821,62800.0
2011-01-19 11:10:00,20.93,20.93,20.88,20.89,122200.0,13.7821,13.7821,13.7492,13.7558,122200.0
2011-01-19 11:20:00,20.88,20.88,20.86,20.87,181800.0,13.7492,13.7492,13.736,13.7426,181800.0
2011-01-19 11:30:00,20.87,20.88,20.85,20.88,109300.0,13.7426,13.7492,13.7294,13.7492,109300.0
2011-01-19 11:40:00,20.87,20.88,20.87,20.88,86900.0,13.7426,13.7492,13.7426,13.7492,86900.0
2011-01-19 11:50:00,20.88,20.89,20.86,20.86,226400.0,13.7492,13.7558,13.736,13.736,226400.0
2011-01-19 12:00:00,20.86,20.86,20.83,20.85,89700.0,13.736,13.736,13.7163,13.7294,89700.0
2011-01-19 12:10:00,20.86,20.88,20.86,20.87,138500.0,13.736,13.7492,13.736,13.7426,138500.0
2011-01-19 12:20:00,20.86,20.87,20.85,20.85,47200.0,13.736,13.7426,13.7294,13.7294,47200.0
2011-01-19 12:30:00,20.85,20.86,20.83,20.83,135800.0,13.7294,13.736,13.7163,13.7163,135800.0
2011-01-19 12:40:00,20.83,20.83,20.78,20.78,185500.0,13.7163,13.7163,13.6833,13.6833,185500.0
2011-01-19 12:50:00,20.78,20.81,20.78,20.8,111500.0,13.6833,13.7031,13.6833,13.6965,111500.0
2011-01-19 13:00:00,20.79,20.84,20.79,20.84,250100.0,13.6899,13.7228,13.6899,13.7228,250100.0
2011-01-19 13:10:00,20.83,20.86,20.83,20.86,48800.0,13.7163,13.736,13.7163,13.736,48800.0
2011-01-19 13:20:00,20.86,20.86,20.83,20.85,35400.0,13.736,13.736,13.7163,13.7294,35400.0
2011-01-19 13:30:00,20.85,20.85,20.83,20.84,140100.0,13.7294,13.7294,13.7163,13.7228,140100.0
2011-01-19 13:40:00,20.84,20.85,20.82,20.83,120300.0,13.7228,13.7294,13.7097,13.7163,120300.0
2011-01-19 13:50:00,20.83,20.83,20.81,20.81,75300.0,13.7163,13.7163,13.7031,13.7031,75300.0
2011-01-19 14:00:00,20.82,20.84,20.81,20.82,66900.0,13.7097,13.7228,13.7031,13.7097,66900.0
2011-01-19 14:10:00,20.82,20.83,20.8,20.81,42700.0,13.7097,13.7163,13.6965,13.7031,42700.0
2011-01-19 14:20:00,20.81,20.82,20.8,20.82,57200.0,13.7031,13.7097,13.6965,13.7097,57200.0
2011-01-19 14:30:00,20.82,20.82,20.81,20.82,35800.0,13.7097,13.7097,13.7031,13.7097,35800.0
2011-01-19 14:40:00,20.82,20.84,20.8,20.82,120900.0,13.7097,13.7228,13.6965,13.7097,120900.0
2011-01-19 14:50:00,20.81,20.81,20.76,20.76,93100.0,13.7031,13.7031,13.6702,13.6702,93100.0
2011-01-19 15:00:00,20.76,20.77,20.72,20.72,329800.0,13.6702,13.6767,13.6438,13.6438,329800.0
2011-01-19 15:10:00,20.72,20.73,20.7,20.73,161200.0,13.6438,13.6504,13.6307,13.6504,161200.0
2011-01-19 15:20:00,20.72,20.75,20.72,20.75,102200.0,13.6438,13.6636,13.6438,13.6636,102200.0
2011-01-19 15:30:00,20.75,20.75,20.7,20.74,438600.0,13.6636,13.6636,13.6307,13.657,438600.0
2011-01-19 15:40:00,20.74,20.75,20.72,20.75,219300.0,13.657,13.6636,13.6438,13.6636,219300.0
2011-01-19 15:50:00,20.76,20.81,20.75,20.81,402800.0,13.6702,13.7031,13.6636,13.7031,402800.0
2011-01-20 09:30:00,20.61,20.65,20.51,20.52,362600.0,13.5714,13.5977,13.5055,13.5121,362600.0
2011-01-20 09:40:00,20.52,20.58,20.52,20.56,185800.0,13.5121,13.5516,13.5121,13.5385,185800.0
2011-01-20 09:50:00,20.56,20.56,20.55,20.55,66000.0,13.5385,13.5385,13.5319,13.5319,66000.0
2011-01-20 10:00:00,20.56,20.57,20.53,20.55,262800.0,13.5385,13.5451,13.5187,13.5319,262800.0
2011-01-20 10:10:00,20.55,20.56,20.53,20.54,149700.0,13.5319,13.5385,13.5187,13.5253,149700.0
2011-01-20 10:20:00,20.53,20.54,20.51,20.51,53600.0,13.5187,13.5253,13.5055,13.5055,53600.0
2011-01-20 10:30:00,20.51,20.56,20.5,20.56,243100.0,13.5055,13.5385,13.499,13.5385,243100.0
2011-01-20 10:40:00,20.56,20.66,20.56,20.63,303100.0,13.5385,13.6043,13.5385,13.5846,303100.0
2011-01-20 10:50:00,20.63,20.63,20.56,20.56,102300.0,13.5846,13.5846,13.5385,13.5385,102300.0
2011-01-20 11:00:00,20.57,20.61,20.57,20.6,53400.0,13.5451,13.5714,13.5451,13.5648,53400.0
2011-01-20 11:10:00,20.6,20.61,20.58,20.59,123200.0,13.5648,13.5714,13.5516,13.5582,123200.0
2011-01-20 11:20:00,20.59,20.6,20.57,20.57,59800.0,13.5582,13.5648,13.5451,13.5451,59800.0
2011-01-20 11:30:00,20.57,20.59,20.55,20.59,90600.0,13.5451,13.5582,13.5319,13.5582,90600.0
2011-01-20 11:40:00,20.59,20.66,20.59,20.65,542700.0,13.5582,13.6043,13.5582,13.5977,542700.0
2011-01-20 11:50:00,20.65,20.69,20.63,20.69,156200.0,13.5977,13.6241,13.5846,13.6241,156200.0
2011-01-20 12:00:00,20.68,20.78,20.67,20.75,344100.0,13.6175,13.6833,13.6109,13.6636,344100.0
2011-01-20 12:10:00,20.75,20.75,20.66,20.68,150900.0,13.6636,13.6636,13.6043,13.6175,150900.0
2011-01-20 12:20:00,20.69,20.74,20.69,20.71,61500.0,13.6241,13.657,13.6241,13.6372,61500.0
2011-01-20 12:30:00,20.71,20.72,20.7,20.72,22400.0,13.6372,13.6438,13.6307,13.6438,22400.0
2011-01-20 12:40:00,20.71,20.73,20.7,20.73,32100.0,13.6372,13.6504,13.6307,13.6504,32100.0
2011-01-20 12:50:00,20.72,20.73,20.72,20.73,2100.0,13.6438,13.6504,13.6438,13.6504,2100.0
2011-01-20 13:00:00,20.73,20.79,20.72,20.78,148000.0,13.6504,13.6899,13.6438,13.6833,148000.0
2011-01-20 13:10:00,20.78,20.79,20.73,20.74,68600.0,13.6833,13.6899,13.6504,13.657,68600.0
2011-01-20 13:20:00,20.73,20.73,20.69,20.69,87400.0,13.6504,13.6504,13.6241,13.6241,87400.0
2011-01-20 13:30:00,20.69,20.71,20.68,20.69,95300.0,13.6241,13.6372,13.6175,13.6241,95300.0
2011-01-20 13:40:00,20.69,20.72,20.68,20.72,94600.0,13.6241,13.6438,13.6175,13.6438,94600.0
2011-01-20 13:50:00,20.73,20.75,20.7,20.75,97200.0,13.6504,13.6636,13.6307,13.6636,97200.0
2011-01-20 14:00:00,20.75,20.8,20.75,20.78,108900.0,13.6636,13.6965,13.6636,13.6833,108900.0
2011-01-20 14:10:00,20.78,20.81,20.78,20.78,59100.0,13.6833,13.7031,13.6833,13.6833,59100.0
2011-01-20 14:20:00,20.78,20.82,20.77,20.82,48100.0,13.6833,13.7097,13.6767,13.7097,48100.0
2011-01-20 14:30:00,20.82,20.88,20.81,20.88,208300.0,13.7097,13.7492,13.7031,13.7492,208300.0
2011-01-20 14:40:00,20.88,20.91,20.87,20.88,95100.0,13.7492,13.7689,13.7426,13.7492,95100.0
2011-01-20 14:50:00,20.87,20.88,20.84,20.88,56700.0,13.7426,13.7492,13.7228,13.7492,56700.0
2011-01-20 15:00:00,20.88,20.89,20.86,20.86,92300.0,13.7492,13.7558,13.736,13.736,92300.0
2011-01-20 15:10:00,20.86,20.86,20.8,20.83,104900.0,13.736,13.736,13.6965,13.7163,104900.0
2011-01-20 15:20:00,20.84,20.85,20.82,20.82,88100.0,13.7228,13.7294,13.7097,13.7097,88100.0
2011-01-20 15:30:00,20.83,20.84,20.8,20.82,139100.0,13.7163,13.7228,13.6965,13.7097,139100.0
2011-01-20 15:40:00,20.82,20.83,20.79,20.79,145500.0,13.7097,13.7163,13.6899,13.6899,145500.0
2011-01-20 15:50:00,20.79,20.79,20.76,20.76,190800.0,13.6899,13.6899,13.6702,13.6702,190800.0
2011-01-21 09:30:00,20.96,20.97,20.86,20.9,194300.0,13.8019,13.8084,13.736,13.7624,194300.0
2011-01-21 09:40:00,20.91,20.96,20.89,20.93,191600.0,13.7689,13.8019,13.7558,13.7821,191600.0
2011-01-21 09:50:00,20.92,20.97,20.9,20.96,130900.0,13.7755,13.8084,13.7624,13.8019,130900.0
2011-01-21 10:00:00,20.95,20.98,20.94,20.98,67700.0,13.7953,13.815,13.7887,13.815,67700.0
2011-01-21 10:10:00,20.97,20.97,20.93,20.93,33000.0,13.8084,13.8084,13.7821,13.7821,33000.0
2011-01-21 10:20:00,20.93,20.93,20.88,20.9,98100.0,13.7821,13.7821,13.7492,13.7624,98100.0
2011-01-21 10:30:00,20.91,20.93,20.91,20.93,38700.0,13.7689,13.7821,13.7689,13.7821,38700.0
2011-01-21 10:40:00,20.92,20.93,20.9,20.9,20100.0,13.7755,13.7821,13.7624,13.7624,20100.0
2011-01-21 10:50:00,20.9,20.9,20.82,20.83,55200.0,13.7624,13.7624,13.7097,13.7163,55200.0
2011-01-21 11:00:00,20.82,20.85,20.81,20.82,133400.0,13.7097,13.7294,13.7031,13.7097,133400.0
2011-01-21 11:10:00,20.81,20.81,20.8,20.8,35900.0,13.7031,13.7031,13.6965,13.6965,35900.0
2011-01-21 11:20:00,20.79,20.8,20.78,20.78,28800.0,13.6899,13.6965,13.6833,13.6833,28800.0
2011-01-21 11:30:00,20.78,20.81,20.78,20.81,36700.0,13.6833,13.7031,13.6833,13.7031,36700.0
2011-01-21 11:40:00,20.81,20.81,20.79,20.81,66800.0,13.7031,13.7031,13.6899,13.7031,66800.0
2011-01-21 11:50:00,20.82,20.82,20.78,20.8,39500.0,13.7097,13.7097,13.6833,13.6965,39500.0
2011-01-21 12:00:00,20.8,20.8,20.79,20.8,3700.0,13.6965,13.6965,13.6899,13.6965,3700.0
2011-01-21 12:10:00,20.8,20.81,20.78,20.81,31600.0,13.6965,13.7031,13.6833,13.7031,31600.0
2011-01-21 12:20:00,20.82,20.82,20.8,20.8,99200.0,13.7097,13.7097,13.6965,13.6965,99200.0
2011-01-21 12:30:00,20.8,20.83,20.8,20.82,36000.0,13.6965,13.7163,13.6965,13.7097,36000.0
2011-01-21 12:40:00,20.83,20.83,20.73,20.73,133000.0,13.7163,13.7163,13.6504,13.6504,133000.0
2011-01-21 12:50:00,20.73,20.74,20.72,20.72,70000.0,13.6504,13.657,13.6438,13.6438,70000.0
2011-01-21 13:00:00,20.72,20.73,20.72,20.73,68100.0,13.6438,13.6504,13.6438,13.6504,68100.0
2011-01-21 13:10:00,20.74,20.76,20.74,20.76,57600.0,13.657,13.6702,13.657,13.6702,57600.0
2011-01-21 13:20:00,20.77,20.78,20.75,20.77,44500.0,13.6767,13.6833,13.6636,13.6767,44500.0
2011-01-21 13:30:00,20.77,20.77,20.76,20.76,30500.0,13.6767,13.6767,13.6702,13.6702,30500.0
2011-01-21 13:40:00,20.76,20.77,20.76,20.76,11200.0,13.6702,13.6767,13.6702,13.6702,11200.0
2011-01-21 13:50:00,20.76,20.76,20.73,20.73,44800.0,13.6702,13.6702,13.6504,13.6504,44800.0
2011-01-21 14:00:00,20.74,20.74,20.73,20.74,80100.0,13.657,13.657,13.6504,13.657,80100.0
2011-01-21 14:10:00,20.75,20.76,20.75,20.75,75000.0,13.6636,13.6702,13.6636,13.6636,75000.0
2011-01-21 14:20:00,20.74,20.76,20.74,20.74,32200.0,13.657,13.6702,13.657,13.657,32200.0
2011-01-21 14:30:00,20.75,20.76,20.75,20.75,10500.0,13.6636,13.6702,13.6636,13.6636,10500.0
2011-01-21 14:40:00,20.75,20.77,20.75,20.76,47800.0,13.6636,13.6767,13.6636,13.6702,47800.0
2011-01-21 14:50:00,20.77,20.78,20.76,20.78,117200.0,13.6767,13.6833,13.6702,13.6833,117200.0
2011-01-21 15:00:00,20.78,20.79,20.78,20.79,3300.0,13.6833,13.6899,13.6833,13.6899,3300.0
2011-01-21 15:10:00,20.79,20.8,20.79,20.8,81800.0,13.6899,13.6965,13.6899,13.6965,81800.0
2011-01-21 15:20:00,20.79,20.79,20.76,20.76,49000.0,13.6899,13.6899,13.6702,13.6702,49000.0
2011-01-21 15:30:00,20.75,20.75,20.73,20.74,105400.0,13.6636,13.6636,13.6504,13.657,105400.0
2011-01-21 15:40:00,20.74,20.74,20.69,20.69,253800.0,13.657,13.657,13.6241,13.6241,253800.0
2011-01-21 15:50:00,20.69,20.73,20.69,20.73,310800.0,13.6241,13.6504,13.6241,13.6504,310800.0
2011-01-24 09:30:00,20.85,20.93,20.82,20.89,341800.0,13.7294,13.7821,13.7097,13.7558,341800.0
2011-01-24 09:40:00,20.89,20.92,20.81,20.81,129100.0,13.7558,13.7755,13.7031,13.7031,129100.0
2011-01-24 09:50:00,20.81,20.83,20.75,20.75,88300.0,13.7031,13.7163,13.6636,13.6636,88300.0
2011-01-24 10:00:00,20.76,20.81,20.74,20.81,83200.0,13.6702,13.7031,13.657,13.7031,83200.0
2011-01-24 10:10:00,20.82,20.84,20.82,20.84,113500.0,13.7097,13.7228,13.7097,13.7228,113500.0
2011-01-24 10:20:00,20.84,20.93,20.84,20.9,187800.0,13.7228,13.7821,13.7228,13.7624,187800.0
2011-01-24 10:30:00,20.9,20.95,20.89,20.95,204800.0,13.7624,13.7953,13.7558,13.7953,204800.0
2011-01-24 10:40:00,20.95,20.96,20.94,20.96,47400.0,13.7953,13.8019,13.7887,13.8019,47400.0
2011-01-24 10:50:00,20.97,20.99,20.97,20.99,54400.0,13.8084,13.8216,13.8084,13.8216,54400.0
2011-01-24 11:00:00,20.99,21.05,20.99,21.0,170300.0,13.8216,13.8611,13.8216,13.8282,170300.0
2011-01-24 11:10:00,21.0,21.03,21.0,21.03,92100.0,13.8282,13.848,13.8282,13.848,92100.0
2011-01-24 11:20:00,21.02,21.09,21.02,21.09,84000.0,13.8414,13.8875,13.8414,13.8875,84000.0
2011-01-24 11:30:00,21.09,21.11,21.09,21.1,67100.0,13.8875,13.9006,13.8875,13.894,67100.0
2011-01-24 11:40:00,21.09,21.11,21.08,21.1,46200.0,13.8875,13.9006,13.8809,13.894,46200.0
2011-01-24 11:50:00,21.11,21.12,21.11,21.11,21200.0,13.9006,13.9072,13.9006,13.9006,21200.0
2011-01-24 12:00:00,21.11,21.15,21.11,21.15,109600.0,13.9006,13.927,13.9006,13.927,109600.0
2011-01-24 12:10:00,21.14,21.14,21.1,21.1,47600.0,13.9204,13.9204,13.894,13.894,47600.0
2011-01-24 12:20:00,21.09,21.1,21.07,21.07,47200.0,13.8875,13.894,13.8743,13.8743,47200.0
2011-01-24 12:30:00,21.08,21.09,21.07,21.08,57600.0,13.8809,13.8875,13.8743,13.8809,57600.0
2011-01-24 12:40:00,21.08,21.09,21.08,21.09,8200.0,13.8809,13.8875,13.8809,13.8875,8200.0
2011-01-24 12:50:00,21.09,21.09,21.08,21.09,1000.0,13.8875,13.8875,13.8809,13.8875,1000.0
2011-01-24 13:00:00,21.08,21.09,21.08,21.09,300.0,13.8809,13.8875,13.8809,13.8875,300.0
2011-01-24 13:10:00,21.09,21.09,21.08,21.09,37300.0,13.8875,13.8875,13.8809,13.8875,37300.0
2011-01-24 13:20:00,21.09,21.09,21.09,21.09,11800.0,13.8875,13.8875,13.8875,13.8875,11800.0
2011-01-24 13:30:00,21.09,21.09,21.08,21.08,3400.0,13.8875,13.8875,13.8809,13.8809,3400.0
2011-01-24 13:40:00,21.08,21.1,21.08,21.09,48700.0,13.8809,13.894,13.8809,13.8875,48700.0
2011-01-24 13:50:00,21.09,21.09,21.08,21.09,14100.0,13.8875,13.8875,13.8809,13.8875,14100.0
2011-01-24 14:00:00,21.08,21.11,21.08,21.11,66700.0,13.8809,13.9006,13.8809,13.9006,66700.0
2011-01-24 14:10:00,21.12,21.16,21.11,21.16,90400.0,13.9072,13.9336,13.9006,13.9336,90400.0
2011-01-24 14:20:00,21.17,21.17,21.15,21.15,101700.0,13.9401,13.9401,13.927,13.927,101700.0
2011-01-24 14:30:00,21.15,21.16,21.14,21.15,13400.0,13.927,13.9336,13.9204,13.927,13400.0
2011-01-24 14:40:00,21.15,21.15,21.14,21.15,17400.0,13.927,13.927,13.9204,13.927,17400.0
2011-01-24 14:50:00,21.15,21.15,21.11,21.14,49900.0,13.927,13.927,13.9006,13.9204,49900.0
2011-01-24 15:00:00,21.14,21.14,21.13,21.14,6800.0,13.9204,13.9204,13.9138,13.9204,6800.0
2011-01-24 15:10:00,21.14,21.16,21.14,21.16,127600.0,13.9204,13.9336,13.9204,13.9336,127600.0
2011-01-24 15:20:00,21.16,21.16,21.15,21.16,133200.0,13.9336,13.9336,13.927,13.9336,133200.0
2011-01-24 15:30:00,21.16,21.17,21.14,21.17,127700.0,13.9336,13.9401,13.9204,13.9401,127700.0
2011-01-24 15:40:00,21.16,21.17,21.1,21.15,228300.0,13.9336,13.9401,13.894,13.927,228300.0
2011-01-24 15:50:00,21.15,21.16,21.14,21.15,152100.0,13.927,13.9336,13.9204,13.927,152100.0
2011-01-25 09:30:00,21.15,21.18,21.09,21.15,133700.0,13.927,13.9467,13.8875,13.927,133700.0
2011-01-25 09:40:00,21.15,21.17,21.1,21.15,160500.0,13.927,13.9401,13.894,13.927,160500.0
2011-01-25 09:50:00,21.15,21.27,21.14,21.27,455400.0,13.927,14.006,13.9204,14.006,455400.0
2011-01-25 10:00:00,21.25,21.3,21.25,21.28,469900.0,13.9928,14.0257,13.9928,14.0126,469900.0
2011-01-25 10:10:00,21.28,21.3,21.25,21.29,359700.0,14.0126,14.0257,13.9928,14.0192,359700.0
2011-01-25 10:20:00,21.28,21.31,21.28,21.3,121900.0,14.0126,14.0323,14.0126,14.0257,121900.0
2011-01-25 10:30:00,21.3,21.46,21.3,21.44,507000.0,14.0257,14.1311,14.0257,14.1179,507000.0
2011-01-25 10:40:00,21.44,21.53,21.44,21.53,396100.0,14.1179,14.1772,14.1179,14.1772,396100.0
2011-01-25 10:50:00,21.53,21.54,21.48,21.48,303200.0,14.1772,14.1838,14.1443,14.1443,303200.0
2011-01-25 11:00:00,21.48,21.48,21.44,21.48,374300.0,14.1443,14.1443,14.1179,14.1443,374300.0
2011-01-25 11:10:00,21.48,21.49,21.39,21.42,460100.0,14.1443,14.1509,14.085,14.1048,460100.0
2011-01-25 11:20:00,21.42,21.43,21.36,21.39,438200.0,14.1048,14.1113,14.0653,14.085,438200.0
2011-01-25 11:30:00,21.39,21.46,21.35,21.46,191700.0,14.085,14.1311,14.0587,14.1311,191700.0
2011-01-25 11:40:00,21.46,21.47,21.43,21.43,133300.0,14.1311,14.1377,14.1113,14.1113,133300.0
2011-01-25 11:50:00,21.44,21.44,21.43,21.44,35600.0,14.1179,14.1179,14.1113,14.1179,35600.0
2011-01-25 12:00:00,21.43,21.47,21.43,21.47,59500.0,14.1113,14.1377,14.1113,14.1377,59500.0
2011-01-25 12:10:00,21.47,21.51,21.47,21.5,121800.0,14.1377,14.164,14.1377,14.1574,121800.0
2011-01-25 12:20:00,21.5,21.53,21.5,21.53,196200.0,14.1574,14.1772,14.1574,14.1772,196200.0
2011-01-25 12:30:00,21.53,21.53,21.51,21.53,55100.0,14.1772,14.1772,14.164,14.1772,55100.0
2011-01-25 12:40:00,21.53,21.55,21.52,21.54,127000.0,14.1772,14.1904,14.1706,14.1838,127000.0
2011-01-25 12:50:00,21.55,21.57,21.54,21.56,75700.0,14.1904,14.2035,14.1838,14.197,75700.0
2011-01-25 13:00:00,21.57,21.57,21.55,21.56,72000.0,14.2035,14.2035,14.1904,14.197,72000.0
2011-01-25 13:10:00,21.56,21.56,21.55,21.56,84500.0,14.197,14.197,14.1904,14.197,84500.0
2011-01-25 13:20:00,21.56,21.57,21.55,21.55,84600.0,14.197,14.2035,14.1904,14.1904,84600.0
2011-01-25 13:30:00,21.56,21.56,21.54,21.55,57300.0,14.197,14.197,14.1838,14.1904,57300.0
2011-01-25 13:40:00,21.55,21.55,21.54,21.55,62100.0,14.1904,14.1904,14.1838,14.1904,62100.0
2011-01-25 13:50:00,21.55,21.57,21.54,21.57,60600.0,14.1904,14.2035,14.1838,14.2035,60600.0
2011-01-25 14:00:00,21.57,21.57,21.5,21.5,181700.0,14.2035,14.2035,14.1574,14.1574,181700.0
2011-01-25 14:10:00,21.5,21.5,21.45,21.46,152100.0,14.1574,14.1574,14.1245,14.1311,152100.0
2011-01-25 14:20:00,21.46,21.46,21.41,21.43,341200.0,14.1311,14.1311,14.0982,14.1113,341200.0
2011-01-25 14:30:00,21.43,21.44,21.38,21.42,353900.0,14.1113,14.1179,14.0784,14.1048,353900.0
2011-01-25 14:40:00,21.41,21.43,21.4,21.41,283400.0,14.0982,14.1113,14.0916,14.0982,283400.0
2011-01-25 14:50:00,21.41,21.42,21.36,21.38,135800.0,14.0982,14.1048,14.0653,14.0784,135800.0
2011-01-25 15:00:00,21.38,21.46,21.37,21.45,246700.0,14.0784,14.1311,14.0718,14.1245,246700.0
2011-01-25 15:10:00,21.45,21.51,21.45,21.48,246700.0,14.1245,14.164,14.1245,14.1443,246700.0
2011-01-25 15:20:00,21.49,21.52,21.47,21.49,241000.0,14.1509,14.1706,14.1377,14.1509,241000.0
2011-01-25 15:30:00,21.5,21.51,21.45,21.45,296400.0,14.1574,14.164,14.1245,14.1245,296400.0
2011-01-25 15:40:00,21.45,21.52,21.45,21.49,201600.0,14.1245,14.1706,14.1245,14.1509,201600.0
2011-01-25 15:50:00,21.5,21.54,21.49,21.53,290900.0,14.1574,14.1838,14.1509,14.1772,290900.0
2011-01-26 09:30:00,21.49,21.61,21.46,21.52,290200.0,14.1509,14.2299,14.1311,14.1706,290200.0
2011-01-26 09:40:00,21.52,21.52,21.34,21.43,641300.0,14.1706,14.1706,14.0521,14.1113,641300.0
2011-01-26 09:50:00,21.43,21.43,21.3,21.34,239300.0,14.1113,14.1113,14.0257,14.0521,239300.0
2011-01-26 10:00:00,21.34,21.5,21.34,21.5,280500.0,14.0521,14.1574,14.0521,14.1574,280500.0
2011-01-26 10:10:00,21.5,21.53,21.42,21.42,308100.0,14.1574,14.1772,14.1048,14.1048,308100.0
2011-01-26 10:20:00,21.42,21.53,21.41,21.52,211500.0,14.1048,14.1772,14.0982,14.1706,211500.0
2011-01-26 10:30:00,21.51,21.52,21.46,21.49,147700.0,14.164,14.1706,14.1311,14.1509,147700.0
2011-01-26 10:40:00,21.49,21.59,21.49,21.58,122900.0,14.1509,14.2167,14.1509,14.2101,122900.0
2011-01-26 10:50:00,21.59,21.6,21.51,21.52,127100.0,14.2167,14.2233,14.164,14.1706,127100.0
2011-01-26 11:00:00,21.51,21.51,21.43,21.45,269400.0,14.164,14.164,14.1113,14.1245,269400.0
2011-01-26 11:10:00,21.44,21.47,21.41,21.46,119400.0,14.1179,14.1377,14.0982,14.1311,119400.0
2011-01-26 11:20:00,21.47,21.48,21.43,21.45,147300.0,14.1377,14.1443,14.1113,14.1245,147300.0
2011-01-26 11:30:00,21.44,21.44,21.33,21.33,257600.0,14.1179,14.1179,14.0455,14.0455,257600.0
2011-01-26 11:40:00,21.33,21.37,21.33,21.36,30400.0,14.0455,14.0718,14.0455,14.0653,30400.0
2011-01-26 11:50:00,21.36,21.37,21.26,21.29,273600.0,14.0653,14.0718,13.9994,14.0192,273600.0
2011-01-26 12:00:00,21.3,21.31,21.28,21.31,108500.0,14.0257,14.0323,14.0126,14.0323,108500.0
2011-01-26 12:10:00,21.31,21.33,21.3,21.31,82500.0,14.0323,14.0455,14.0257,14.0323,82500.0
2011-01-26 12:20:00,21.31,21.33,21.31,21.33,128000.0,14.0323,14.0455,14.0323,14.0455,128000.0
2011-01-26 12:30:00,21.34,21.35,21.34,21.35,30100.0,14.0521,14.0587,14.0521,14.0587,30100.0
2011-01-26 12:40:00,21.35,21.4,21.35,21.4,160700.0,14.0587,14.0916,14.0587,14.0916,160700.0
2011-01-26 12:50:00,21.41,21.42,21.4,21.42,62600.0,14.0982,14.1048,14.0916,14.1048,62600.0
2011-01-26 13:00:00,21.42,21.42,21.38,21.38,122800.0,14.1048,14.1048,14.0784,14.0784,122800.0
2011-01-26 13:10:00,21.38,21.39,21.37,21.39,171800.0,14.0784,14.085,14.0718,14.085,171800.0
2011-01-26 13:20:00,21.38,21.46,21.38,21.44,324700.0,14.0784,14.1311,14.0784,14.1179,324700.0
2011-01-26 13:30:00,21.43,21.45,21.43,21.45,206600.0,14.1113,14.1245,14.1113,14.1245,206600.0
2011-01-26 13:40:00,21.45,21.47,21.44,21.47,143400.0,14.1245,14.1377,14.1179,14.1377,143400.0
2011-01-26 13:50:00,21.48,21.5,21.48,21.48,195300.0,14.1443,14.1574,14.1443,14.1443,195300.0
2011-01-26 14:00:00,21.48,21.49,21.46,21.48,110400.0,14.1443,14.1509,14.1311,14.1443,110400.0
2011-01-26 14:10:00,21.49,21.54,21.48,21.53,234600.0,14.1509,14.1838,14.1443,14.1772,234600.0
2011-01-26 14:20:00,21.53,21.53,21.38,21.41,355700.0,14.1772,14.1772,14.0784,14.0982,355700.0
2011-01-26 14:30:00,21.4,21.44,21.39,21.43,91900.0,14.0916,14.1179,14.085,14.1113,91900.0
2011-01-26 14:40:00,21.43,21.48,21.43,21.43,126200.0,14.1113,14.1443,14.1113,14.1113,126200.0
2011-01-26 14:50:00,21.42,21.43,21.37,21.41,195400.0,14.1048,14.1113,14.0718,14.0982,195400.0
2011-01-26 15:00:00,21.41,21.45,21.4,21.44,236900.0,14.0982,14.1245,14.0916,14.1179,236900.0
2011-01-26 15:10:00,21.43,21.46,21.42,21.43,239500.0,14.1113,14.1311,14.1048,14.1113,239500.0
2011-01-26 15:20:00,21.43,21.45,21.43,21.43,154900.0,14.1113,14.1245,14.1113,14.1113,154900.0
2011-01-26 15:30:00,21.43,21.44,21.4,21.4,182300.0,14.1113,14.1179,14.0916,14.0916,182300.0
2011-01-26 15:40:00,21.41,21.42,21.39,21.42,132100.0,14.0982,14.1048,14.085,14.1048,132100.0
2011-01-26 15:50:00,21.42,21.45,21.4,21.4,213400.0,14.1048,14.1245,14.0916,14.0916,213400.0
2011-01-27 09:30:00,21.37,21.44,21.29,21.44,243900.0,14.0718,14.1179,14.0192,14.1179,243900.0
2011-01-27 09:40:00,21.44,21.45,21.34,21.39,181000.0,14.1179,14.1245,14.0521,14.085,181000.0
2011-01-27 09:50:00,21.39,21.41,21.33,21.36,211500.0,14.085,14.0982,14.0455,14.0653,211500.0
2011-01-27 10:00:00,21.36,21.41,21.26,21.26,163300.0,14.0653,14.0982,13.9994,13.9994,163300.0
2011-01-27 10:10:00,21.26,21.32,21.26,21.32,111400.0,13.9994,14.0389,13.9994,14.0389,111400.0
2011-01-27 10:20:00,21.32,21.36,21.31,21.36,46900.0,14.0389,14.0653,14.0323,14.0653,46900.0
2011-01-27 10:30:00,21.37,21.39,21.36,21.38,97500.0,14.0718,14.085,14.0653,14.0784,97500.0
2011-01-27 10:40:00,21.38,21.4,21.38,21.39,70400.0,14.0784,14.0916,14.0784,14.085,70400.0
2011-01-27 10:50:00,21.4,21.42,21.4,21.42,77800.0,14.0916,14.1048,14.0916,14.1048,77800.0
2011-01-27 11:00:00,21.42,21.44,21.41,21.41,75400.0,14.1048,14.1179,14.0982,14.0982,75400.0
2011-01-27 11:10:00,21.4,21.4,21.38,21.39,51700.0,14.0916,14.0916,14.0784,14.085,51700.0
2011-01-27 11:20:00,21.38,21.38,21.3,21.32,128700.0,14.0784,14.0784,14.0257,14.0389,128700.0
2011-01-27 11:30:00,21.33,21.33,21.31,21.33,119700.0,14.0455,14.0455,14.0323,14.0455,119700.0
2011-01-27 11:40:00,21.32,21.32,21.3,21.31,40700.0,14.0389,14.0389,14.0257,14.0323,40700.0
2011-01-27 11:50:00,21.31,21.33,21.3,21.33,125000.0,14.0323,14.0455,14.0257,14.0455,125000.0
2011-01-27 12:00:00,21.33,21.33,21.32,21.33,51600.0,14.0455,14.0455,14.0389,14.0455,51600.0
2011-01-27 12:10:00,21.33,21.34,21.33,21.34,78500.0,14.0455,14.0521,14.0455,14.0521,78500.0
2011-01-27 12:20:00,21.34,21.35,21.34,21.35,19900.0,14.0521,14.0587,14.0521,14.0587,19900.0
2011-01-27 12:30:00,21.34,21.39,21.34,21.38,78000.0,14.0521,14.085,14.0521,14.0784,78000.0
2011-01-27 12:40:00,21.38,21.4,21.38,21.39,29600.0,14.0784,14.0916,14.0784,14.085,29600.0
2011-01-27 12:50:00,21.4,21.42,21.4,21.42,38400.0,14.0916,14.1048,14.0916,14.1048,38400.0
2011-01-27 13:00:00,21.42,21.42,21.39,21.4,61600.0,14.1048,14.1048,14.085,14.0916,61600.0
2011-01-27 13:10:00,21.4,21.4,21.37,21.38,84400.0,14.0916,14.0916,14.0718,14.0784,84400.0
2011-01-27 13:20:00,21.39,21.39,21.38,21.39,11700.0,14.085,14.085,14.0784,14.085,11700.0
2011-01-27 13:30:00,21.39,21.39,21.37,21.38,39100.0,14.085,14.085,14.0718,14.0784,39100.0
2011-01-27 13:40:00,21.39,21.4,21.38,21.4,95600.0,14.085,14.0916,14.0784,14.0916,95600.0
2011-01-27 13:50:00,21.41,21.41,21.38,21.4,58300.0,14.0982,14.0982,14.0784,14.0916,58300.0
2011-01-27 14:00:00,21.4,21.4,21.38,21.4,89200.0,14.0916,14.0916,14.0784,14.0916,89200.0
2011-01-27 14:10:00,21.4,21.41,21.39,21.41,27500.0,14.0916,14.0982,14.085,14.0982,27500.0
2011-01-27 14:20:00,21.41,21.42,21.37,21.38,124200.0,14.0982,14.1048,14.0718,14.0784,124200.0
2011-01-27 14:30:00,21.38,21.38,21.35,21.35,20700.0,14.0784,14.0784,14.0587,14.0587,20700.0
2011-01-27 14:40:00,21.35,21.39,21.35,21.39,58900.0,14.0587,14.085,14.0587,14.085,58900.0
2011-01-27 14:50:00,21.39,21.39,21.36,21.37,53100.0,14.085,14.085,14.0653,14.0718,53100.0
2011-01-27 15:00:00,21.38,21.38,21.36,21.36,36100.0,14.0784,14.0784,14.0653,14.0653,36100.0
2011-01-27 15:10:00,21.36,21.36,21.36,21.36,15300.0,14.0653,14.0653,14.0653,14.0653,15300.0
2011-01-27 15:20:00,21.36,21.37,21.35,21.36,57400.0,14.0653,14.0718,14.0587,14.0653,57400.0
2011-01-27 15:30:00,21.35,21.45,21.35,21.44,286400.0,14.0587,14.1245,14.0587,14.1179,286400.0
2011-01-27 15:40:00,21.44,21.49,21.44,21.45,381300.0,14.1179,14.1509,14.1179,14.1245,381300.0
2011-01-27 15:50:00,21.45,21.45,21.41,21.45,290800.0,14.1245,14.1245,14.0982,14.1245,290800.0
2011-01-28 09:30:00,21.48,21.54,21.43,21.53,188700.0,14.1443,14.1838,14.1113,14.1772,188700.0
2011-01-28 09:40:00,21.53,21.57,21.49,21.54,227400.0,14.1772,14.2035,14.1509,14.1838,227400.0
2011-01-28 09:50:00,21.53,21.54,21.41,21.41,123900.0,14.1772,14.1838,14.0982,14.0982,123900.0
2011-01-28 10:00:00,21.42,21.42,21.33,21.35,249300.0,14.1048,14.1048,14.0455,14.0587,249300.0
2011-01-28 10:10:00,21.36,21.41,21.34,21.35,103600.0,14.0653,14.0982,14.0521,14.0587,103600.0
2011-01-28 10:20:00,21.35,21.35,21.3,21.31,145400.0,14.0587,14.0587,14.0257,14.0323,145400.0
2011-01-28 10:30:00,21.31,21.31,21.16,21.23,451100.0,14.0323,14.0323,13.9336,13.9797,451100.0
2011-01-28 10:40:00,21.23,21.25,21.19,21.2,100300.0,13.9797,13.9928,13.9533,13.9599,100300.0
2011-01-28 10:50:00,21.21,21.23,21.18,21.19,126900.0,13.9665,13.9797,13.9467,13.9533,126900.0
2011-01-28 11:00:00,21.18,21.19,21.16,21.16,76300.0,13.9467,13.9533,13.9336,13.9336,76300.0
2011-01-28 11:10:00,21.17,21.18,21.16,21.18,54400.0,13.9401,13.9467,13.9336,13.9467,54400.0
2011-01-28 11:20:00,21.18,21.22,21.16,21.16,130800.0,13.9467,13.9731,13.9336,13.9336,130800.0
2011-01-28 11:30:00,21.16,21.16,21.07,21.08,152700.0,13.9336,13.9336,13.8743,13.8809,152700.0
2011-01-28 11:40:00,21.08,21.08,21.02,21.03,166800.0,13.8809,13.8809,13.8414,13.848,166800.0
2011-01-28 11:50:00,21.03,21.03,20.97,20.98,167700.0,13.848,13.848,13.8084,13.815,167700.0
2011-01-28 12:00:00,20.97,20.98,20.87,20.94,229400.0,13.8084,13.815,13.7426,13.7887,229400.0
2011-01-28 12:10:00,20.93,21.0,20.91,20.98,176500.0,13.7821,13.8282,13.7689,13.815,176500.0
2011-01-28 12:20:00,20.98,21.03,20.96,20.99,161500.0,13.815,13.848,13.8019,13.8216,161500.0
2011-01-28 12:30:00,20.98,21.05,20.96,21.04,128200.0,13.815,13.8611,13.8019,13.8545,128200.0
2011-01-28 12:40:00,21.04,21.04,20.98,20.99,79500.0,13.8545,13.8545,13.815,13.8216,79500.0
2011-01-28 12:50:00,21.0,21.0,20.99,21.0,62300.0,13.8282,13.8282,13.8216,13.8282,62300.0
2011-01-28 13:00:00,20.99,20.99,20.91,20.91,112800.0,13.8216,13.8216,13.7689,13.7689,112800.0
2011-01-28 13:10:00,20.91,20.94,20.91,20.93,103400.0,13.7689,13.7887,13.7689,13.7821,103400.0
2011-01-28 13:20:00,20.93,20.93,20.9,20.91,144300.0,13.7821,13.7821,13.7624,13.7689,144300.0
2011-01-28 13:30:00,20.91,20.92,20.91,20.91,85500.0,13.7689,13.7755,13.7689,13.7689,85500.0
2011-01-28 13:40:00,20.91,20.92,20.9,20.92,88100.0,13.7689,13.7755,13.7624,13.7755,88100.0
2011-01-28 13:50:00,20.93,20.96,20.93,20.95,54700.0,13.7821,13.8019,13.7821,13.7953,54700.0
2011-01-28 14:00:00,20.96,20.98,20.95,20.95,95800.0,13.8019,13.815,13.7953,13.7953,95800.0
2011-01-28 14:10:00,20.95,20.98,20.92,20.93,107700.0,13.7953,13.815,13.7755,13.7821,107700.0
2011-01-28 14:20:00,20.93,20.97,20.92,20.95,88000.0,13.7821,13.8084,13.7755,13.7953,88000.0
2011-01-28 14:30:00,20.95,20.99,20.95,20.95,115900.0,13.7953,13.8216,13.7953,13.7953,115900.0
2011-01-28 14:40:00,20.94,20.97,20.92,20.96,109600.0,13.7887,13.8084,13.7755,13.8019,109600.0
2011-01-28 14:50:00,20.96,20.96,20.9,20.91,177200.0,13.8019,13.8019,13.7624,13.7689,177200.0
2011-01-28 15:00:00,20.91,20.93,20.9,20.93,105700.0,13.7689,13.7821,13.7624,13.7821,105700.0
2011-01-28 15:10:00,20.92,20.92,20.9,20.91,83200.0,13.7755,13.7755,13.7624,13.7689,83200.0
2011-01-28 15:20:00,20.91,20.91,20.87,20.87,228000.0,13.7689,13.7689,13.7426,13.7426,228000.0
2011-01-28 15:30:00,20.87,20.91,20.86,20.9,164100.0,13.7426,13.7689,13.736,13.7624,164100.0
2011-01-28 15:40:00,20.9,20.92,20.87,20.9,167800.0,13.7624,13.7755,13.7426,13.7624,167800.0
2011-01-28 15:50:00,20.9,20.95,20.89,20.93,306300.0,13.7624,13.7953,13.7558,13.7821,306300.0
2011-01-31 09:30:00,20.92,20.98,20.85,20.86,163200.0,13.7755,13.815,13.7294,13.736,163200.0
2011-01-31 09:40:00,20.86,20.88,20.77,20.78,188300.0,13.736,13.7492,13.6767,13.6833,188300.0
2011-01-31 09:50:00,20.79,20.84,20.72,20.73,189000.0,13.6899,13.7228,13.6438,13.6504,189000.0
2011-01-31 10:00:00,20.73,20.83,20.71,20.81,157000.0,13.6504,13.7163,13.6372,13.7031,157000.0
2011-01-31 10:10:00,20.81,20.84,20.81,20.81,81400.0,13.7031,13.7228,13.7031,13.7031,81400.0
2011-01-31 10:20:00,20.8,20.83,20.76,20.78,235400.0,13.6965,13.7163,13.6702,13.6833,235400.0
2011-01-31 10:30:00,20.78,20.83,20.78,20.81,85000.0,13.6833,13.7163,13.6833,13.7031,85000.0
2011-01-31 10:40:00,20.81,20.81,20.79,20.81,133000.0,13.7031,13.7031,13.6899,13.7031,133000.0
2011-01-31 10:50:00,20.81,20.83,20.81,20.83,38200.0,13.7031,13.7163,13.7031,13.7163,38200.0
2011-01-31 11:00:00,20.83,20.85,20.82,20.85,30800.0,13.7163,13.7294,13.7097,13.7294,30800.0
2011-01-31 11:10:00,20.85,20.87,20.83,20.87,99300.0,13.7294,13.7426,13.7163,13.7426,99300.0
2011-01-31 11:20:00,20.87,20.92,20.87,20.92,40400.0,13.7426,13.7755,13.7426,13.7755,40400.0
2011-01-31 11:30:00,20.92,20.99,20.89,20.98,243600.0,13.7755,13.8216,13.7558,13.815,243600.0
2011-01-31 11:40:00,20.99,21.05,20.98,21.04,167400.0,13.8216,13.8611,13.815,13.8545,167400.0
2011-01-31 11:50:00,21.05,21.07,21.03,21.07,109300.0,13.8611,13.8743,13.848,13.8743,109300.0
2011-01-31 12:00:00,21.07,21.07,21.05,21.06,114500.0,13.8743,13.8743,13.8611,13.8677,114500.0
2011-01-31 12:10:00,21.06,21.06,21.04,21.05,83700.0,13.8677,13.8677,13.8545,13.8611,83700.0
2011-01-31 12:20:00,21.06,21.12,21.06,21.12,76800.0,13.8677,13.9072,13.8677,13.9072,76800.0
2011-01-31 12:30:00,21.11,21.13,21.1,21.1,132900.0,13.9006,13.9138,13.894,13.894,132900.0
2011-01-31 12:40:00,21.1,21.11,21.09,21.1,58200.0,13.894,13.9006,13.8875,13.894,58200.0
2011-01-31 12:50:00,21.11,21.13,21.11,21.13,79000.0,13.9006,13.9138,13.9006,13.9138,79000.0
2011-01-31 13:00:00,21.13,21.13,21.12,21.13,53600.0,13.9138,13.9138,13.9072,13.9138,53600.0
2011-01-31 13:10:00,21.13,21.13,21.1,21.1,35200.0,13.9138,13.9138,13.894,13.894,35200.0
2011-01-31 13:20:00,21.1,21.13,21.09,21.13,93200.0,13.894,13.9138,13.8875,13.9138,93200.0
2011-01-31 13:30:00,21.13,21.13,21.1,21.12,33900.0,13.9138,13.9138,13.894,13.9072,33900.0
2011-01-31 13:40:00,21.12,21.14,21.1,21.14,40200.0,13.9072,13.9204,13.894,13.9204,40200.0
2011-01-31 13:50:00,21.14,21.14,21.13,21.13,18600.0,13.9204,13.9204,13.9138,13.9138,18600.0
2011-01-31 14:00:00,21.13,21.15,21.13,21.14,111400.0,13.9138,13.927,13.9138,13.9204,111400.0
2011-01-31 14:10:00,21.13,21.14,21.11,21.13,104700.0,13.9138,13.9204,13.9006,13.9138,104700.0
2011-01-31 14:20:00,21.13,21.13,21.09,21.12,110700.0,13.9138,13.9138,13.8875,13.9072,110700.0
2011-01-31 14:30:00,21.11,21.12,21.09,21.1,61200.0,13.9006,13.9072,13.8875,13.894,61200.0
2011-01-31 14:40:00,21.1,21.1,21.08,21.08,72800.0,13.894,13.894,13.8809,13.8809,72800.0
2011-01-31 14:50:00,21.08,21.11,21.07,21.1,121400.0,13.8809,13.9006,13.8743,13.894,121400.0
2011-01-31 15:00:00,21.1,21.14,21.1,21.14,80100.0,13.894,13.9204,13.894,13.9204,80100.0
2011-01-31 15:10:00,21.14,21.15,21.14,21.14,56600.0,13.9204,13.927,13.9204,13.9204,56600.0
2011-01-31 15:20:00,21.14,21.14,21.13,21.14,32600.0,13.9204,13.9204,13.9138,13.9204,32600.0
2011-01-31 15:30:00,21.14,21.15,21.11,21.15,55700.0,13.9204,13.927,13.9006,13.927,55700.0
2011-01-31 15:40:00,21.15,21.18,21.14,21.16,136900.0,13.927,13.9467,13.9204,13.9336,136900.0
2011-01-31 15:50:00,21.15,21.16,21.14,21.15,208000.0,13.927,13.9336,13.9204,13.927,208000.0
2011-02-01 09:30:00,21.3,21.41,21.27,21.38,326600.0,14.0257,14.0982,14.006,14.0784,326600.0
2011-02-01 09:40:00,21.39,21.43,21.37,21.37,262400.0,14.085,14.1113,14.0718,14.0718,262400.0
2011-02-01 09:50:00,21.38,21.42,21.37,21.42,186700.0,14.0784,14.1048,14.0718,14.1048,186700.0
2011-02-01 10:00:00,21.43,21.47,21.42,21.42,138500.0,14.1113,14.1377,14.1048,14.1048,138500.0
2011-02-01 10:10:00,21.41,21.46,21.38,21.45,115200.0,14.0982,14.1311,14.0784,14.1245,115200.0
2011-02-01 10:20:00,21.45,21.47,21.43,21.45,124400.0,14.1245,14.1377,14.1113,14.1245,124400.0
2011-02-01 10:30:00,21.45,21.45,21.4,21.42,84800.0,14.1245,14.1245,14.0916,14.1048,84800.0
2011-02-01 10:40:00,21.42,21.45,21.42,21.44,42100.0,14.1048,14.1245,14.1048,14.1179,42100.0
2011-02-01 10:50:00,21.44,21.44,21.4,21.4,86900.0,14.1179,14.1179,14.0916,14.0916,86900.0
2011-02-01 11:00:00,21.4,21.4,21.38,21.38,50200.0,14.0916,14.0916,14.0784,14.0784,50200.0
2011-02-01 11:10:00,21.39,21.39,21.34,21.34,60500.0,14.085,14.085,14.0521,14.0521,60500.0
2011-02-01 11:20:00,21.34,21.39,21.34,21.39,78400.0,14.0521,14.085,14.0521,14.085,78400.0
2011-02-01 11:30:00,21.39,21.45,21.39,21.45,52900.0,14.085,14.1245,14.085,14.1245,52900.0
2011-02-01 11:40:00,21.45,21.46,21.44,21.44,51800.0,14.1245,14.1311,14.1179,14.1179,51800.0
2011-02-01 11:50:00,21.43,21.46,21.43,21.44,81600.0,14.1113,14.1311,14.1113,14.1179,81600.0
2011-02-01 12:00:00,21.44,21.46,21.43,21.45,112700.0,14.1179,14.1311,14.1113,14.1245,112700.0
2011-02-01 12:10:00,21.45,21.5,21.45,21.5,87400.0,14.1245,14.1574,14.1245,14.1574,87400.0
2011-02-01 12:20:00,21.5,21.5,21.48,21.48,132200.0,14.1574,14.1574,14.1443,14.1443,132200.0
2011-02-01 12:30:00,21.49,21.55,21.49,21.55,227000.0,14.1509,14.1904,14.1509,14.1904,227000.0
2011-02-01 12:40:00,21.55,21.55,21.5,21.5,60300.0,14.1904,14.1904,14.1574,14.1574,60300.0
2011-02-01 12:50:00,21.5,21.53,21.49,21.51,75900.0,14.1574,14.1772,14.1509,14.164,75900.0
2011-02-01 13:00:00,21.5,21.53,21.5,21.52,15500.0,14.1574,14.1772,14.1574,14.1706,15500.0
2011-02-01 13:10:00,21.53,21.55,21.52,21.53,60500.0,14.1772,14.1904,14.1706,14.1772,60500.0
2011-02-01 13:20:00,21.52,21.54,21.52,21.53,36400.0,14.1706,14.1838,14.1706,14.1772,36400.0
2011-02-01 13:30:00,21.53,21.53,21.51,21.51,10700.0,14.1772,14.1772,14.164,14.164,10700.0
2011-02-01 13:40:00,21.51,21.52,21.5,21.5,92400.0,14.164,14.1706,14.1574,14.1574,92400.0
2011-02-01 13:50:00,21.5,21.5,21.48,21.49,25200.0,14.1574,14.1574,14.1443,14.1509,25200.0
2011-02-01 14:00:00,21.49,21.5,21.49,21.5,84800.0,14.1509,14.1574,14.1509,14.1574,84800.0
2011-02-01 14:10:00,21.5,21.51,21.49,21.51,84600.0,14.1574,14.164,14.1509,14.164,84600.0
2011-02-01 14:20:00,21.51,21.51,21.49,21.5,14400.0,14.164,14.164,14.1509,14.1574,14400.0
2011-02-01 14:30:00,21.5,21.5,21.49,21.5,38100.0,14.1574,14.1574,14.1509,14.1574,38100.0
2011-02-01 14:40:00,21.49,21.54,21.49,21.51,136000.0,14.1509,14.1838,14.1509,14.164,136000.0
2011-02-01 14:50:00,21.51,21.53,21.5,21.52,36400.0,14.164,14.1772,14.1574,14.1706,36400.0
2011-02-01 15:00:00,21.53,21.53,21.51,21.51,44900.0,14.1772,14.1772,14.164,14.164,44900.0
2011-02-01 15:10:00,21.52,21.54,21.51,21.54,85000.0,14.1706,14.1838,14.164,14.1838,85000.0
2011-02-01 15:20:00,21.54,21.56,21.53,21.56,76100.0,14.1838,14.197,14.1772,14.197,76100.0
2011-02-01 15:30:00,21.56,21.56,21.54,21.55,131800.0,14.197,14.197,14.1838,14.1904,131800.0
2011-02-01 15:40:00,21.55,21.55,21.54,21.55,90300.0,14.1904,14.1904,14.1838,14.1904,90300.0
2011-02-01 15:50:00,21.55,21.55,21.47,21.48,335900.0,14.1904,14.1904,14.1377,14.1443,335900.0
2011-02-02 09:30:00,21.52,21.59,21.42,21.56,208600.0,14.1706,14.2167,14.1048,14.197,208600.0
2011-02-02 09:40:00,21.57,21.63,21.56,21.56,254900.0,14.2035,14.243,14.197,14.197,254900.0
2011-02-02 09:50:00,21.56,21.58,21.51,21.57,182200.0,14.197,14.2101,14.164,14.2035,182200.0
2011-02-02 10:00:00,21.56,21.56,21.47,21.47,135100.0,14.197,14.197,14.1377,14.1377,135100.0
2011-02-02 10:10:00,21.48,21.58,21.47,21.58,151000.0,14.1443,14.2101,14.1377,14.2101,151000.0
2011-02-02 10:20:00,21.58,21.62,21.58,21.62,109000.0,14.2101,14.2365,14.2101,14.2365,109000.0
2011-02-02 10:30:00,21.62,21.63,21.6,21.63,88800.0,14.2365,14.243,14.2233,14.243,88800.0
2011-02-02 10:40:00,21.63,21.64,21.6,21.61,54600.0,14.243,14.2496,14.2233,14.2299,54600.0
2011-02-02 10:50:00,21.6,21.63,21.59,21.62,120600.0,14.2233,14.243,14.2167,14.2365,120600.0
2011-02-02 11:00:00,21.62,21.65,21.62,21.64,98100.0,14.2365,14.2562,14.2365,14.2496,98100.0
2011-02-02 11:10:00,21.64,21.67,21.63,21.67,72900.0,14.2496,14.2694,14.243,14.2694,72900.0
2011-02-02 11:20:00,21.67,21.67,21.64,21.64,63500.0,14.2694,14.2694,14.2496,14.2496,63500.0
2011-02-02 11:30:00,21.64,21.65,21.63,21.63,118500.0,14.2496,14.2562,14.243,14.243,118500.0
2011-02-02 11:40:00,21.63,21.63,21.59,21.59,78900.0,14.243,14.243,14.2167,14.2167,78900.0
2011-02-02 11:50:00,21.6,21.65,21.6,21.65,97400.0,14.2233,14.2562,14.2233,14.2562,97400.0
2011-02-02 12:00:00,21.65,21.65,21.64,21.64,29600.0,14.2562,14.2562,14.2496,14.2496,29600.0
2011-02-02 12:10:00,21.65,21.65,21.65,21.65,400.0,14.2562,14.2562,14.2562,14.2562,400.0
2011-02-02 12:20:00,21.64,21.66,21.64,21.66,111200.0,14.2496,14.2628,14.2496,14.2628,111200.0
2011-02-02 12:30:00,21.66,21.66,21.64,21.66,34400.0,14.2628,14.2628,14.2496,14.2628,34400.0
2011-02-02 12:40:00,21.66,21.66,21.65,21.65,17200.0,14.2628,14.2628,14.2562,14.2562,17200.0
2011-02-02 12:50:00,21.64,21.64,21.62,21.63,23700.0,14.2496,14.2496,14.2365,14.243,23700.0
2011-02-02 13:00:00,21.63,21.65,21.63,21.65,22000.0,14.243,14.2562,14.243,14.2562,22000.0
2011-02-02 13:10:00,21.65,21.66,21.65,21.66,23900.0,14.2562,14.2628,14.2562,14.2628,23900.0
2011-02-02 13:20:00,21.66,21.67,21.66,21.67,21600.0,14.2628,14.2694,14.2628,14.2694,21600.0
2011-02-02 13:30:00,21.67,21.68,21.67,21.68,22500.0,14.2694,14.276,14.2694,14.276,22500.0
2011-02-02 13:40:00,21.67,21.67,21.62,21.62,73100.0,14.2694,14.2694,14.2365,14.2365,73100.0
2011-02-02 13:50:00,21.62,21.62,21.56,21.56,137800.0,14.2365,14.2365,14.197,14.197,137800.0
2011-02-02 14:00:00,21.55,21.56,21.52,21.55,295400.0,14.1904,14.197,14.1706,14.1904,295400.0
2011-02-02 14:10:00,21.55,21.58,21.54,21.57,116600.0,14.1904,14.2101,14.1838,14.2035,116600.0
2011-02-02 14:20:00,21.57,21.6,21.57,21.6,52800.0,14.2035,14.2233,14.2035,14.2233,52800.0
2011-02-02 14:30:00,21.59,21.61,21.59,21.6,49700.0,14.2167,14.2299,14.2167,14.2233,49700.0
2011-02-02 14:40:00,21.6,21.6,21.6,21.6,77500.0,14.2233,14.2233,14.2233,14.2233,77500.0
2011-02-02 14:50:00,21.6,21.65,21.6,21.65,110300.0,14.2233,14.2562,14.2233,14.2562,110300.0
2011-02-02 15:00:00,21.66,21.69,21.66,21.69,96800.0,14.2628,14.2826,14.2628,14.2826,96800.0
2011-02-02 15:10:00,21.68,21.68,21.62,21.65,135300.0,14.276,14.276,14.2365,14.2562,135300.0
2011-02-02 15:20:00,21.64,21.64,21.61,21.62,82900.0,14.2496,14.2496,14.2299,14.2365,82900.0
2011-02-02 15:30:00,21.61,21.61,21.58,21.58,152600.0,14.2299,14.2299,14.2101,14.2101,152600.0
2011-02-02 15:40:00,21.58,21.64,21.58,21.64,126900.0,14.2101,14.2496,14.2101,14.2496,126900.0
2011-02-02 15:50:00,21.64,21.64,21.57,21.63,194600.0,14.2496,14.2496,14.2035,14.243,194600.0
2011-02-03 09:30:00,21.7,21.78,21.67,21.78,229700.0,14.2891,14.3418,14.2694,14.3418,229700.0
2011-02-03 09:40:00,21.78,21.79,21.72,21.74,433300.0,14.3418,14.3484,14.3023,14.3155,433300.0
2011-02-03 09:50:00,21.73,21.84,21.72,21.83,424000.0,14.3089,14.3813,14.3023,14.3747,424000.0
2011-02-03 10:00:00,21.83,21.84,21.69,21.69,210500.0,14.3747,14.3813,14.2826,14.2826,210500.0
2011-02-03 10:10:00,21.68,21.71,21.65,21.69,290200.0,14.276,14.2957,14.2562,14.2826,290200.0
2011-02-03 10:20:00,21.7,21.82,21.7,21.78,363800.0,14.2891,14.3682,14.2891,14.3418,363800.0
2011-02-03 10:30:00,21.78,21.78,21.75,21.76,85500.0,14.3418,14.3418,14.3221,14.3286,85500.0
2011-02-03 10:40:00,21.76,21.79,21.75,21.77,142400.0,14.3286,14.3484,14.3221,14.3352,142400.0
2011-02-03 10:50:00,21.77,21.78,21.75,21.75,34200.0,14.3352,14.3418,14.3221,14.3221,34200.0
2011-02-03 11:00:00,21.75,21.76,21.7,21.7,94900.0,14.3221,14.3286,14.2891,14.2891,94900.0
2011-02-03 11:10:00,21.69,21.72,21.69,21.72,81500.0,14.2826,14.3023,14.2826,14.3023,81500.0
2011-02-03 11:20:00,21.72,21.74,21.7,21.73,81200.0,14.3023,14.3155,14.2891,14.3089,81200.0
2011-02-03 11:30:00,21.74,21.78,21.73,21.77,181200.0,14.3155,14.3418,14.3089,14.3352,181200.0
2011-02-03 11:40:00,21.76,21.76,21.72,21.74,95100.0,14.3286,14.3286,14.3023,14.3155,95100.0
2011-02-03 11:50:00,21.75,21.75,21.72,21.75,95600.0,14.3221,14.3221,14.3023,14.3221,95600.0
2011-02-03 12:00:00,21.75,21.76,21.7,21.71,138100.0,14.3221,14.3286,14.2891,14.2957,138100.0
2011-02-03 12:10:00,21.71,21.74,21.71,21.74,26700.0,14.2957,14.3155,14.2957,14.3155,26700.0
2011-02-03 12:20:00,21.74,21.75,21.73,21.75,34100.0,14.3155,14.3221,14.3089,14.3221,34100.0
2011-02-03 12:30:00,21.75,21.78,21.75,21.77,105500.0,14.3221,14.3418,14.3221,14.3352,105500.0
2011-02-03 12:40:00,21.77,21.77,21.74,21.76,66100.0,14.3352,14.3352,14.3155,14.3286,66100.0
2011-02-03 12:50:00,21.76,21.8,21.76,21.8,104400.0,14.3286,14.355,14.3286,14.355,104400.0
2011-02-03 13:00:00,21.8,21.84,21.79,21.84,116000.0,14.355,14.3813,14.3484,14.3813,116000.0
2011-02-03 13:10:00,21.83,21.86,21.83,21.84,113800.0,14.3747,14.3945,14.3747,14.3813,113800.0
2011-02-03 13:20:00,21.83,21.85,21.83,21.84,73300.0,14.3747,14.3879,14.3747,14.3813,73300.0
2011-02-03 13:30:00,21.84,21.84,21.83,21.83,12600.0,14.3813,14.3813,14.3747,14.3747,12600.0
2011-02-03 13:40:00,21.83,21.83,21.79,21.81,154500.0,14.3747,14.3747,14.3484,14.3616,154500.0
2011-02-03 13:50:00,21.81,21.81,21.73,21.73,197000.0,14.3616,14.3616,14.3089,14.3089,197000.0
2011-02-03 14:00:00,21.73,21.8,21.73,21.8,204500.0,14.3089,14.355,14.3089,14.355,204500.0
2011-02-03 14:10:00,21.8,21.83,21.78,21.83,129800.0,14.355,14.3747,14.3418,14.3747,129800.0
2011-02-03 14:20:00,21.84,21.84,21.83,21.83,68200.0,14.3813,14.3813,14.3747,14.3747,68200.0
2011-02-03 14:30:00,21.83,21.85,21.82,21.85,39800.0,14.3747,14.3879,14.3682,14.3879,39800.0
2011-02-03 14:40:00,21.85,21.89,21.85,21.86,131200.0,14.3879,14.4143,14.3879,14.3945,131200.0
2011-02-03 14:50:00,21.87,21.92,21.87,21.91,159100.0,14.4011,14.434,14.4011,14.4274,159100.0
2011-02-03 15:00:00,21.91,21.93,21.91,21.91,126200.0,14.4274,14.4406,14.4274,14.4274,126200.0
2011-02-03 15:10:00,21.91,21.92,21.88,21.92,125800.0,14.4274,14.434,14.4077,14.434,125800.0
2011-02-03 15:20:00,21.92,21.94,21.91,21.94,80800.0,14.434,14.4472,14.4274,14.4472,80800.0
2011-02-03 15:30:00,21.94,21.96,21.93,21.96,150400.0,14.4472,14.4603,14.4406,14.4603,150400.0
2011-02-03 15:40:00,21.97,21.97,21.9,21.91,197600.0,14.4669,14.4669,14.4208,14.4274,197600.0
2011-02-03 15:50:00,21.91,21.94,21.91,21.92,321600.0,14.4274,14.4472,14.4274,14.434,321600.0
2011-02-04 09:30:00,21.91,21.99,21.9,21.91,346000.0,14.4274,14.4801,14.4208,14.4274,346000.0
2011-02-04 09:40:00,21.91,21.91,21.81,21.89,158900.0,14.4274,14.4274,14.3616,14.4143,158900.0
2011-02-04 09:50:00,21.89,21.9,21.88,21.9,59900.0,14.4143,14.4208,14.4077,14.4208,59900.0
2011-02-04 10:00:00,21.9,21.94,21.9,21.91,128400.0,14.4208,14.4472,14.4208,14.4274,128400.0
2011-02-04 10:10:00,21.91,21.92,21.85,21.88,208600.0,14.4274,14.434,14.3879,14.4077,208600.0
2011-02-04 10:20:00,21.88,21.94,21.88,21.93,112500.0,14.4077,14.4472,14.4077,14.4406,112500.0
2011-02-04 10:30:00,21.93,22.0,21.93,22.0,223900.0,14.4406,14.4867,14.4406,14.4867,223900.0
2011-02-04 10:40:00,22.0,22.0,21.98,21.98,124000.0,14.4867,14.4867,14.4735,14.4735,124000.0
2011-02-04 10:50:00,21.99,21.99,21.95,21.98,168700.0,14.4801,14.4801,14.4538,14.4735,168700.0
2011-02-04 11:00:00,21.98,22.07,21.97,22.06,527600.0,14.4735,14.5328,14.4669,14.5262,527600.0
2011-02-04 11:10:00,22.07,22.09,22.05,22.08,240600.0,14.5328,14.5459,14.5196,14.5394,240600.0
2011-02-04 11:20:00,22.09,22.09,22.05,22.09,160200.0,14.5459,14.5459,14.5196,14.5459,160200.0
2011-02-04 11:30:00,22.08,22.12,22.07,22.12,248400.0,14.5394,14.5657,14.5328,14.5657,248400.0
2011-02-04 11:40:00,22.12,22.14,22.11,22.11,267500.0,14.5657,14.5789,14.5591,14.5591,267500.0
2011-02-04 11:50:00,22.12,22.15,22.11,22.15,143500.0,14.5657,14.5855,14.5591,14.5855,143500.0
2011-02-04 12:00:00,22.15,22.15,22.11,22.12,205900.0,14.5855,14.5855,14.5591,14.5657,205900.0
2011-02-04 12:10:00,22.12,22.12,22.06,22.06,172400.0,14.5657,14.5657,14.5262,14.5262,172400.0
2011-02-04 12:20:00,22.06,22.08,22.06,22.07,78000.0,14.5262,14.5394,14.5262,14.5328,78000.0
2011-02-04 12:30:00,22.07,22.11,22.04,22.11,154700.0,14.5328,14.5591,14.513,14.5591,154700.0
2011-02-04 12:40:00,22.11,22.11,22.06,22.08,164200.0,14.5591,14.5591,14.5262,14.5394,164200.0
2011-02-04 12:50:00,22.08,22.08,22.06,22.07,114800.0,14.5394,14.5394,14.5262,14.5328,114800.0
2011-02-04 13:00:00,22.07,22.07,22.05,22.06,265900.0,14.5328,14.5328,14.5196,14.5262,265900.0
2011-02-04 13:10:00,22.06,22.07,22.04,22.05,183900.0,14.5262,14.5328,14.513,14.5196,183900.0
2011-02-04 13:20:00,22.05,22.06,22.05,22.05,98300.0,14.5196,14.5262,14.5196,14.5196,98300.0
2011-02-04 13:30:00,22.04,22.04,22.01,22.02,133100.0,14.513,14.513,14.4933,14.4999,133100.0
2011-02-04 13:40:00,22.03,22.03,21.97,22.0,124000.0,14.5064,14.5064,14.4669,14.4867,124000.0
2011-02-04 13:50:00,22.0,22.01,22.0,22.01,54100.0,14.4867,14.4933,14.4867,14.4933,54100.0
2011-02-04 14:00:00,22.01,22.01,22.0,22.0,19400.0,14.4933,14.4933,14.4867,14.4867,19400.0
2011-02-04 14:10:00,22.0,22.04,21.98,22.04,185400.0,14.4867,14.513,14.4735,14.513,185400.0
2011-02-04 14:20:00,22.04,22.05,22.02,22.03,93400.0,14.513,14.5196,14.4999,14.5064,93400.0
2011-02-04 14:30:00,22.02,22.04,22.01,22.01,46700.0,14.4999,14.513,14.4933,14.4933,46700.0
2011-02-04 14:40:00,22.01,22.03,22.0,22.01,127000.0,14.4933,14.5064,14.4867,14.4933,127000.0
2011-02-04 14:50:00,22.0,22.03,22.0,22.03,57200.0,14.4867,14.5064,14.4867,14.5064,57200.0
2011-02-04 15:00:00,22.02,22.04,22.02,22.03,85300.0,14.4999,14.513,14.4999,14.5064,85300.0
2011-02-04 15:10:00,22.03,22.04,21.99,22.0,118800.0,14.5064,14.513,14.4801,14.4867,118800.0
2011-02-04 15:20:00,22.0,22.02,21.99,22.0,85200.0,14.4867,14.4999,14.4801,14.4867,85200.0
2011-02-04 15:30:00,22.0,22.02,22.0,22.01,57000.0,14.4867,14.4999,14.4867,14.4933,57000.0
2011-02-04 15:40:00,22.01,22.05,22.01,22.05,80300.0,14.4933,14.5196,14.4933,14.5196,80300.0
2011-02-04 15:50:00,22.05,22.07,22.04,22.06,363600.0,14.5196,14.5328,14.513,14.5262,363600.0
2011-02-07 09:30:00,22.1,22.22,22.07,22.22,431800.0,14.5525,14.6316,14.5328,14.6316,431800.0
2011-02-07 09:40:00,22.22,22.33,22.22,22.31,303800.0,14.6316,14.704,14.6316,14.6908,303800.0
2011-02-07 09:50:00,22.32,22.32,22.21,22.22,336500.0,14.6974,14.6974,14.625,14.6316,336500.0
2011-02-07 10:00:00,22.23,22.31,22.23,22.25,247200.0,14.6381,14.6908,14.6381,14.6513,247200.0
2011-02-07 10:10:00,22.25,22.26,22.2,22.24,137100.0,14.6513,14.6579,14.6184,14.6447,137100.0
2011-02-07 10:20:00,22.25,22.26,22.23,22.23,155400.0,14.6513,14.6579,14.6381,14.6381,155400.0
2011-02-07 10:30:00,22.23,22.25,22.22,22.25,36300.0,14.6381,14.6513,14.6316,14.6513,36300.0
2011-02-07 10:40:00,22.25,22.25,22.22,22.24,90200.0,14.6513,14.6513,14.6316,14.6447,90200.0
2011-02-07 10:50:00,22.24,22.25,22.22,22.22,44000.0,14.6447,14.6513,14.6316,14.6316,44000.0
2011-02-07 11:00:00,22.22,22.24,22.22,22.23,136400.0,14.6316,14.6447,14.6316,14.6381,136400.0
2011-02-07 11:10:00,22.24,22.24,22.22,22.22,59700.0,14.6447,14.6447,14.6316,14.6316,59700.0
2011-02-07 11:20:00,22.22,22.23,22.18,22.18,122200.0,14.6316,14.6381,14.6052,14.6052,122200.0
2011-02-07 11:30:00,22.19,22.25,22.19,22.25,103300.0,14.6118,14.6513,14.6118,14.6513,103300.0
2011-02-07 11:40:00,22.24,22.25,22.24,22.24,206800.0,14.6447,14.6513,14.6447,14.6447,206800.0
2011-02-07 11:50:00,22.24,22.24,22.2,22.21,46200.0,14.6447,14.6447,14.6184,14.625,46200.0
2011-02-07 12:00:00,22.22,22.22,22.2,22.2,66100.0,14.6316,14.6316,14.6184,14.6184,66100.0
2011-02-07 12:10:00,22.2,22.24,22.2,22.24,61800.0,14.6184,14.6447,14.6184,14.6447,61800.0
2011-02-07 12:20:00,22.23,22.25,22.2,22.25,116200.0,14.6381,14.6513,14.6184,14.6513,116200.0
2011-02-07 12:30:00,22.25,22.25,22.23,22.24,51900.0,14.6513,14.6513,14.6381,14.6447,51900.0
2011-02-07 12:40:00,22.25,22.25,22.22,22.22,84200.0,14.6513,14.6513,14.6316,14.6316,84200.0
2011-02-07 12:50:00,22.23,22.24,22.2,22.2,86200.0,14.6381,14.6447,14.6184,14.6184,86200.0
2011-02-07 13:00:00,22.2,22.2,22.2,22.2,25600.0,14.6184,14.6184,14.6184,14.6184,25600.0
2011-02-07 13:10:00,22.2,22.23,22.2,22.22,84900.0,14.6184,14.6381,14.6184,14.6316,84900.0
2011-02-07 13:20:00,22.23,22.23,22.19,22.2,76200.0,14.6381,14.6381,14.6118,14.6184,76200.0
2011-02-07 13:30:00,22.2,22.2,22.17,22.17,229800.0,14.6184,14.6184,14.5986,14.5986,229800.0
2011-02-07 13:40:00,22.17,22.17,22.15,22.16,47400.0,14.5986,14.5986,14.5855,14.592,47400.0
2011-02-07 13:50:00,22.15,22.18,22.15,22.18,83700.0,14.5855,14.6052,14.5855,14.6052,83700.0
2011-02-07 14:00:00,22.18,22.18,22.14,22.14,147100.0,14.6052,14.6052,14.5789,14.5789,147100.0
2011-02-07 14:10:00,22.14,22.16,22.13,22.16,133200.0,14.5789,14.592,14.5723,14.592,133200.0
2011-02-07 14:20:00,22.16,22.17,22.13,22.15,230900.0,14.592,14.5986,14.5723,14.5855,230900.0
2011-02-07 14:30:00,22.16,22.16,22.11,22.12,80300.0,14.592,14.592,14.5591,14.5657,80300.0
2011-02-07 14:40:00,22.13,22.14,22.12,22.13,86100.0,14.5723,14.5789,14.5657,14.5723,86100.0
2011-02-07 14:50:00,22.14,22.14,22.1,22.13,56100.0,14.5789,14.5789,14.5525,14.5723,56100.0
2011-02-07 15:00:00,22.13,22.15,22.1,22.14,133100.0,14.5723,14.5855,14.5525,14.5789,133100.0
2011-02-07 15:10:00,22.14,22.14,22.09,22.09,136100.0,14.5789,14.5789,14.5459,14.5459,136100.0
2011-02-07 15:20:00,22.09,22.12,22.09,22.1,91800.0,14.5459,14.5657,14.5459,14.5525,91800.0
2011-02-07 15:30:00,22.09,22.15,22.09,22.11,145100.0,14.5459,14.5855,14.5459,14.5591,145100.0
2011-02-07 15:40:00,22.11,22.15,22.11,22.14,101600.0,14.5591,14.5855,14.5591,14.5789,101600.0
2011-02-07 15:50:00,22.14,22.14,22.03,22.03,391400.0,14.5789,14.5789,14.5064,14.5064,391400.0
2011-02-08 09:30:00,21.95,21.96,21.72,21.73,506900.0,14.4538,14.4603,14.3023,14.3089,506900.0
2011-02-08 09:40:00,21.73,21.94,21.71,21.94,258800.0,14.3089,14.4472,14.2957,14.4472,258800.0
2011-02-08 09:50:00,21.94,21.99,21.93,21.97,305400.0,14.4472,14.4801,14.4406,14.4669,305400.0
2011-02-08 10:00:00,21.98,22.0,21.91,21.93,394600.0,14.4735,14.4867,14.4274,14.4406,394600.0
2011-02-08 10:10:00,21.93,21.94,21.81,21.86,320700.0,14.4406,14.4472,14.3616,14.3945,320700.0
2011-02-08 10:20:00,21.86,21.92,21.85,21.88,155700.0,14.3945,14.434,14.3879,14.4077,155700.0
2011-02-08 10:30:00,21.87,21.9,21.85,21.85,142500.0,14.4011,14.4208,14.3879,14.3879,142500.0
2011-02-08 10:40:00,21.85,21.86,21.79,21.81,298700.0,14.3879,14.3945,14.3484,14.3616,298700.0
2011-02-08 10:50:00,21.81,21.84,21.78,21.84,240000.0,14.3616,14.3813,14.3418,14.3813,240000.0
2011-02-08 11:00:00,21.83,21.87,21.83,21.86,294900.0,14.3747,14.4011,14.3747,14.3945,294900.0
2011-02-08 11:10:00,21.85,21.88,21.85,21.88,73500.0,14.3879,14.4077,14.3879,14.4077,73500.0
2011-02-08 11:20:00,21.88,21.9,21.86,21.86,123600.0,14.4077,14.4208,14.3945,14.3945,123600.0
2011-02-08 11:30:00,21.86,21.88,21.85,21.85,121000.0,14.3945,14.4077,14.3879,14.3879,121000.0
2011-02-08 11:40:00,21.85,21.89,21.85,21.89,112100.0,14.3879,14.4143,14.3879,14.4143,112100.0
2011-02-08 11:50:00,21.89,21.9,21.88,21.89,92200.0,14.4143,14.4208,14.4077,14.4143,92200.0
2011-02-08 12:00:00,21.89,21.9,21.87,21.88,110900.0,14.4143,14.4208,14.4011,14.4077,110900.0
2011-02-08 12:10:00,21.88,21.89,21.85,21.88,87400.0,14.4077,14.4143,14.3879,14.4077,87400.0
2011-02-08 12:20:00,21.88,21.92,21.88,21.92,139600.0,14.4077,14.434,14.4077,14.434,139600.0
2011-02-08 12:30:00,21.93,21.96,21.93,21.95,130400.0,14.4406,14.4603,14.4406,14.4538,130400.0
2011-02-08 12:40:00,21.95,21.95,21.91,21.92,123100.0,14.4538,14.4538,14.4274,14.434,123100.0
2011-02-08 12:50:00,21.92,21.95,21.92,21.94,23200.0,14.434,14.4538,14.434,14.4472,23200.0
2011-02-08 13:00:00,21.95,21.96,21.94,21.95,34500.0,14.4538,14.4603,14.4472,14.4538,34500.0
2011-02-08 13:10:00,21.95,22.0,21.89,21.9,434600.0,14.4538,14.4867,14.4143,14.4208,434600.0
2011-02-08 13:20:00,21.9,21.91,21.88,21.89,87100.0,14.4208,14.4274,14.4077,14.4143,87100.0
2011-02-08 13:30:00,21.88,21.9,21.87,21.88,37000.0,14.4077,14.4208,14.4011,14.4077,37000.0
2011-02-08 13:40:00,21.88,21.9,21.88,21.88,67400.0,14.4077,14.4208,14.4077,14.4077,67400.0
2011-02-08 13:50:00,21.87,21.87,21.84,21.86,107400.0,14.4011,14.4011,14.3813,14.3945,107400.0
2011-02-08 14:00:00,21.87,21.91,21.87,21.9,33800.0,14.4011,14.4274,14.4011,14.4208,33800.0
2011-02-08 14:10:00,21.9,21.9,21.88,21.89,102800.0,14.4208,14.4208,14.4077,14.4143,102800.0
2011-02-08 14:20:00,21.89,21.9,21.86,21.88,121500.0,14.4143,14.4208,14.3945,14.4077,121500.0
2011-02-08 14:30:00,21.89,21.89,21.87,21.88,189900.0,14.4143,14.4143,14.4011,14.4077,189900.0
2011-02-08 14:40:00,21.88,21.88,21.84,21.85,181400.0,14.4077,14.4077,14.3813,14.3879,181400.0
2011-02-08 14:50:00,21.84,21.86,21.84,21.85,65800.0,14.3813,14.3945,14.3813,14.3879,65800.0
2011-02-08 15:00:00,21.84,21.88,21.84,21.88,232800.0,14.3813,14.4077,14.3813,14.4077,232800.0
2011-02-08 15:10:00,21.88,21.91,21.84,21.91,269700.0,14.4077,14.4274,14.3813,14.4274,269700.0
2011-02-08 15:20:00,21.92,21.92,21.89,21.91,739600.0,14.434,14.434,14.4143,14.4274,739600.0
2011-02-08 15:30:00,21.91,21.93,21.89,21.89,635400.0,14.4274,14.4406,14.4143,14.4143,635400.0
2011-02-08 15:40:00,21.9,21.91,21.9,21.9,393800.0,14.4208,14.4274,14.4208,14.4208,393800.0
2011-02-08 15:50:00,21.9,22.0,21.9,21.99,566300.0,14.4208,14.4867,14.4208,14.4801,566300.0
2011-02-09 09:30:00,21.94,22.04,21.93,22.02,375500.0,14.4472,14.513,14.4406,14.4999,375500.0
2011-02-09 09:40:00,22.02,22.07,21.99,22.0,399800.0,14.4999,14.5328,14.4801,14.4867,399800.0
2011-02-09 09:50:00,22.0,22.04,21.94,22.02,392600.0,14.4867,14.513,14.4472,14.4999,392600.0
2011-02-09 10:00:00,22.02,22.1,22.01,22.1,197000.0,14.4999,14.5525,14.4933,14.5525,197000.0
2011-02-09 10:10:00,22.1,22.12,22.06,22.11,347700.0,14.5525,14.5657,14.5262,14.5591,347700.0
2011-02-09 10:20:00,22.11,22.13,22.1,22.13,75700.0,14.5591,14.5723,14.5525,14.5723,75700.0
2011-02-09 10:30:00,22.12,22.15,22.1,22.12,260600.0,14.5657,14.5855,14.5525,14.5657,260600.0
2011-02-09 10:40:00,22.13,22.13,22.1,22.12,132400.0,14.5723,14.5723,14.5525,14.5657,132400.0
2011-02-09 10:50:00,22.12,22.14,22.1,22.13,245000.0,14.5657,14.5789,14.5525,14.5723,245000.0
2011-02-09 11:00:00,22.14,22.14,22.1,22.11,68800.0,14.5789,14.5789,14.5525,14.5591,68800.0
2011-02-09 11:10:00,22.11,22.12,22.08,22.1,156800.0,14.5591,14.5657,14.5394,14.5525,156800.0
2011-02-09 11:20:00,22.1,22.1,22.08,22.1,159500.0,14.5525,14.5525,14.5394,14.5525,159500.0
2011-02-09 11:30:00,22.1,22.11,22.09,22.11,218400.0,14.5525,14.5591,14.5459,14.5591,218400.0
2011-02-09 11:40:00,22.11,22.13,22.1,22.11,763800.0,14.5591,14.5723,14.5525,14.5591,763800.0
2011-02-09 11:50:00,22.11,22.11,22.08,22.09,125100.0,14.5591,14.5591,14.5394,14.5459,125100.0
2011-02-09 12:00:00,22.08,22.1,22.08,22.09,32400.0,14.5394,14.5525,14.5394,14.5459,32400.0
2011-02-09 12:10:00,22.1,22.1,22.02,22.03,261000.0,14.5525,14.5525,14.4999,14.5064,261000.0
2011-02-09 12:20:00,22.02,22.03,22.02,22.02,188100.0,14.4999,14.5064,14.4999,14.4999,188100.0
2011-02-09 12:30:00,22.01,22.03,22.01,22.02,90800.0,14.4933,14.5064,14.4933,14.4999,90800.0
2011-02-09 12:40:00,22.02,22.06,22.02,22.03,141100.0,14.4999,14.5262,14.4999,14.5064,141100.0
2011-02-09 12:50:00,22.03,22.08,22.03,22.06,156500.0,14.5064,14.5394,14.5064,14.5262,156500.0
2011-02-09 13:00:00,22.06,22.09,22.05,22.09,100500.0,14.5262,14.5459,14.5196,14.5459,100500.0
2011-02-09 13:10:00,22.09,22.1,22.03,22.05,668600.0,14.5459,14.5525,14.5064,14.5196,668600.0
2011-02-09 13:20:00,22.06,22.1,22.03,22.1,485700.0,14.5262,14.5525,14.5064,14.5525,485700.0
2011-02-09 13:30:00,22.09,22.1,22.04,22.05,219200.0,14.5459,14.5525,14.513,14.5196,219200.0
2011-02-09 13:40:00,22.05,22.05,22.04,22.05,69100.0,14.5196,14.5196,14.513,14.5196,69100.0
2011-02-09 13:50:00,22.05,22.1,22.05,22.1,145200.0,14.5196,14.5525,14.5196,14.5525,145200.0
2011-02-09 14:00:00,22.09,22.09,22.02,22.02,318800.0,14.5459,14.5459,14.4999,14.4999,318800.0
2011-02-09 14:10:00,22.01,22.05,22.0,22.03,345300.0,14.4933,14.5196,14.4867,14.5064,345300.0
2011-02-09 14:20:00,22.03,22.07,22.01,22.01,183100.0,14.5064,14.5328,14.4933,14.4933,183100.0
2011-02-09 14:30:00,22.0,22.0,21.92,21.96,259200.0,14.4867,14.4867,14.434,14.4603,259200.0
2011-02-09 14:40:00,21.95,22.0,21.94,21.95,303200.0,14.4538,14.4867,14.4472,14.4538,303200.0
2011-02-09 14:50:00,21.95,22.02,21.95,21.98,699300.0,14.4538,14.4999,14.4538,14.4735,699300.0
2011-02-09 15:00:00,21.98,22.03,21.98,21.99,227200.0,14.4735,14.5064,14.4735,14.4801,227200.0
2011-02-09 15:10:00,21.99,22.04,21.98,22.02,91400.0,14.4801,14.513,14.4735,14.4999,91400.0
2011-02-09 15:20:00,22.02,22.02,22.0,22.02,233400.0,14.4999,14.4999,14.4867,14.4999,233400.0
2011-02-09 15:30:00,22.03,22.05,21.98,21.98,301000.0,14.5064,14.5196,14.4735,14.4735,301000.0
2011-02-09 15:40:00,21.98,22.0,21.97,22.0,329100.0,14.4735,14.4867,14.4669,14.4867,329100.0
2011-02-09 15:50:00,22.0,22.06,21.99,22.04,601600.0,14.4867,14.5262,14.4801,14.513,601600.0
2011-02-10 09:30:00,19.65,19.69,19.32,19.45,5948900.0,12.9392,12.9656,12.7219,12.8075,5948900.0
2011-02-10 09:40:00,19.46,19.48,19.35,19.38,2576900.0,12.8141,12.8273,12.7417,12.7615,2576900.0
2011-02-10 09:50:00,19.38,19.41,19.34,19.36,1285800.0,12.7615,12.7812,12.7351,12.7483,1285800.0
2011-02-10 10:00:00,19.35,19.38,19.2,19.22,4565100.0,12.7417,12.7615,12.6429,12.6561,4565100.0
2011-02-10 10:10:00,19.22,19.27,19.12,19.26,2438200.0,12.6561,12.689,12.5902,12.6824,2438200.0
2011-02-10 10:20:00,19.26,19.31,19.23,19.26,1172600.0,12.6824,12.7154,12.6627,12.6824,1172600.0
2011-02-10 10:30:00,19.26,19.27,19.23,19.24,931000.0,12.6824,12.689,12.6627,12.6693,931000.0
2011-02-10 10:40:00,19.24,19.32,19.2,19.32,1081200.0,12.6693,12.7219,12.6429,12.7219,1081200.0
2011-02-10 10:50:00,19.32,19.32,19.2,19.23,925600.0,12.7219,12.7219,12.6429,12.6627,925600.0
2011-02-10 11:00:00,19.23,19.24,19.16,19.19,918100.0,12.6627,12.6693,12.6166,12.6363,918100.0
2011-02-10 11:10:00,19.19,19.23,19.18,19.2,634100.0,12.6363,12.6627,12.6298,12.6429,634100.0
2011-02-10 11:20:00,19.19,19.2,19.12,19.13,1083400.0,12.6363,12.6429,12.5902,12.5968,1083400.0
2011-02-10 11:30:00,19.13,19.24,19.09,19.2,1408600.0,12.5968,12.6693,12.5705,12.6429,1408600.0
2011-02-10 11:40:00,19.2,19.2,19.16,19.17,761700.0,12.6429,12.6429,12.6166,12.6232,761700.0
2011-02-10 11:50:00,19.17,19.18,19.14,19.15,747200.0,12.6232,12.6298,12.6034,12.61,747200.0
2011-02-10 12:00:00,19.15,19.15,19.14,19.14,533400.0,12.61,12.61,12.6034,12.6034,533400.0
2011-02-10 12:10:00,19.14,19.15,19.11,19.11,509700.0,12.6034,12.61,12.5837,12.5837,509700.0
2011-02-10 12:20:00,19.11,19.15,19.08,19.11,829600.0,12.5837,12.61,12.5639,12.5837,829600.0
2011-02-10 12:30:00,19.11,19.11,19.02,19.02,967300.0,12.5837,12.5837,12.5244,12.5244,967300.0
2011-02-10 12:40:00,19.02,19.04,19.01,19.04,873500.0,12.5244,12.5376,12.5178,12.5376,873500.0
2011-02-10 12:50:00,19.04,19.08,19.03,19.05,490000.0,12.5376,12.5639,12.531,12.5442,490000.0
2011-02-10 13:00:00,19.05,19.08,19.04,19.06,393500.0,12.5442,12.5639,12.5376,12.5507,393500.0
2011-02-10 13:10:00,19.06,19.09,19.05,19.09,997600.0,12.5507,12.5705,12.5442,12.5705,997600.0
2011-02-10 13:20:00,19.08,19.09,19.03,19.07,1001900.0,12.5639,12.5705,12.531,12.5573,1001900.0
2011-02-10 13:30:00,19.07,19.11,19.05,19.1,770000.0,12.5573,12.5837,12.5442,12.5771,770000.0
2011-02-10 13:40:00,19.1,19.17,19.1,19.14,869700.0,12.5771,12.6232,12.5771,12.6034,869700.0
2011-02-10 13:50:00,19.14,19.14,19.1,19.12,428800.0,12.6034,12.6034,12.5771,12.5902,428800.0
2011-02-10 14:00:00,19.13,19.13,19.07,19.09,440300.0,12.5968,12.5968,12.5573,12.5705,440300.0
2011-02-10 14:10:00,19.08,19.08,19.05,19.08,379500.0,12.5639,12.5639,12.5442,12.5639,379500.0
2011-02-10 14:20:00,19.07,19.08,19.03,19.04,479300.0,12.5573,12.5639,12.531,12.5376,479300.0
2011-02-10 14:30:00,19.03,19.05,19.02,19.03,453800.0,12.531,12.5442,12.5244,12.531,453800.0
2011-02-10 14:40:00,19.03,19.03,18.98,19.0,947800.0,12.531,12.531,12.4981,12.5112,947800.0
2011-02-10 14:50:00,19.01,19.02,18.93,18.93,1369900.0,12.5178,12.5244,12.4651,12.4651,1369900.0
2011-02-10 15:00:00,18.93,18.94,18.86,18.89,1646100.0,12.4651,12.4717,12.419,12.4388,1646100.0
2011-02-10 15:10:00,18.89,18.89,18.8,18.83,1060200.0,12.4388,12.4388,12.3795,12.3993,1060200.0
2011-02-10 15:20:00,18.83,18.88,18.79,18.87,1997900.0,12.3993,12.4322,12.3729,12.4256,1997900.0
2011-02-10 15:30:00,18.87,18.93,18.86,18.92,1423900.0,12.4256,12.4651,12.419,12.4585,1423900.0
2011-02-10 15:40:00,18.92,18.98,18.89,18.9,1424400.0,12.4585,12.4981,12.4388,12.4454,1424400.0
2011-02-10 15:50:00,18.9,18.94,18.82,18.9,2435100.0,12.4454,12.4717,12.3927,12.4454,2435100.0
2011-02-11 09:30:00,19.1,19.14,18.96,19.02,1411900.0,12.5771,12.6034,12.4849,12.5244,1411900.0
2011-02-11 09:40:00,19.02,19.05,18.98,18.98,470700.0,12.5244,12.5442,12.4981,12.4981,470700.0
2011-02-11 09:50:00,18.98,19.0,18.89,18.89,619600.0,12.4981,12.5112,12.4388,12.4388,619600.0
2011-02-11 10:00:00,18.9,18.95,18.89,18.92,606100.0,12.4454,12.4783,12.4388,12.4585,606100.0
2011-02-11 10:10:00,18.91,18.92,18.83,18.87,652800.0,12.452,12.4585,12.3993,12.4256,652800.0
2011-02-11 10:20:00,18.87,18.88,18.83,18.84,518100.0,12.4256,12.4322,12.3993,12.4059,518100.0
2011-02-11 10:30:00,18.84,18.84,18.78,18.81,697000.0,12.4059,12.4059,12.3664,12.3861,697000.0
2011-02-11 10:40:00,18.81,18.82,18.79,18.8,272100.0,12.3861,12.3927,12.3729,12.3795,272100.0
2011-02-11 10:50:00,18.8,18.91,18.79,18.91,453400.0,12.3795,12.452,12.3729,12.452,453400.0
2011-02-11 11:00:00,18.91,18.92,18.86,18.88,692400.0,12.452,12.4585,12.419,12.4322,692400.0
2011-02-11 11:10:00,18.88,18.92,18.86,18.9,413200.0,12.4322,12.4585,12.419,12.4454,413200.0
2011-02-11 11:20:00,18.9,18.95,18.9,18.93,530400.0,12.4454,12.4783,12.4454,12.4651,530400.0
2011-02-11 11:30:00,18.93,18.94,18.89,18.91,248700.0,12.4651,12.4717,12.4388,12.452,248700.0
2011-02-11 11:40:00,18.91,18.93,18.89,18.9,418900.0,12.452,12.4651,12.4388,12.4454,418900.0
2011-02-11 11:50:00,18.91,18.92,18.86,18.88,326000.0,12.452,12.4585,12.419,12.4322,326000.0
2011-02-11 12:00:00,18.88,18.89,18.83,18.83,337900.0,12.4322,12.4388,12.3993,12.3993,337900.0
2011-02-11 12:10:00,18.83,18.84,18.78,18.78,229400.0,12.3993,12.4059,12.3664,12.3664,229400.0
2011-02-11 12:20:00,18.78,18.82,18.78,18.8,293100.0,12.3664,12.3927,12.3664,12.3795,293100.0
2011-02-11 12:30:00,18.79,18.8,18.77,18.8,357500.0,12.3729,12.3795,12.3598,12.3795,357500.0
2011-02-11 12:40:00,18.8,18.82,18.78,18.81,427200.0,12.3795,12.3927,12.3664,12.3861,427200.0
2011-02-11 12:50:00,18.81,18.82,18.8,18.8,212000.0,12.3861,12.3927,12.3795,12.3795,212000.0
2011-02-11 13:00:00,18.8,18.83,18.8,18.82,281900.0,12.3795,12.3993,12.3795,12.3927,281900.0
2011-02-11 13:10:00,18.83,18.83,18.8,18.8,203300.0,12.3993,12.3993,12.3795,12.3795,203300.0
2011-02-11 13:20:00,18.8,18.8,18.75,18.75,540600.0,12.3795,12.3795,12.3466,12.3466,540600.0
2011-02-11 13:30:00,18.75,18.76,18.73,18.75,300500.0,12.3466,12.3532,12.3334,12.3466,300500.0
2011-02-11 13:40:00,18.75,18.76,18.74,18.75,260500.0,12.3466,12.3532,12.34,12.3466,260500.0
2011-02-11 13:50:00,18.75,18.77,18.75,18.76,165000.0,12.3466,12.3598,12.3466,12.3532,165000.0
2011-02-11 14:00:00,18.76,18.8,18.76,18.8,571600.0,12.3532,12.3795,12.3532,12.3795,571600.0
2011-02-11 14:10:00,18.8,18.81,18.77,18.77,251800.0,12.3795,12.3861,12.3598,12.3598,251800.0
2011-02-11 14:20:00,18.77,18.77,18.7,18.75,654200.0,12.3598,12.3598,12.3137,12.3466,654200.0
2011-02-11 14:30:00,18.75,18.75,18.68,18.68,436200.0,12.3466,12.3466,12.3005,12.3005,436200.0
2011-02-11 14:40:00,18.68,18.68,18.66,18.67,253500.0,12.3005,12.3005,12.2873,12.2939,253500.0
2011-02-11 14:50:00,18.67,18.67,18.66,18.67,46700.0,12.2939,12.2939,12.2873,12.2939,46700.0
2011-02-11 15:00:00,18.67,18.67,18.65,18.65,91800.0,12.2939,12.2939,12.2808,12.2808,91800.0
2011-02-11 15:10:00,18.65,18.75,18.63,18.74,774300.0,12.2808,12.3466,12.2676,12.34,774300.0
2011-02-11 15:20:00,18.73,18.73,18.66,18.67,281800.0,12.3334,12.3334,12.2873,12.2939,281800.0
2011-02-11 15:30:00,18.67,18.68,18.65,18.66,284500.0,12.2939,12.3005,12.2808,12.2873,284500.0
2011-02-11 15:40:00,18.66,18.66,18.61,18.66,685100.0,12.2873,12.2873,12.2544,12.2873,685100.0
2011-02-11 15:50:00,18.67,18.71,18.66,18.71,1187000.0,12.2939,12.3203,12.2873,12.3203,1187000.0
2011-02-14 09:30:00,18.85,18.85,18.73,18.74,690400.0,12.4125,12.4125,12.3334,12.34,690400.0
2011-02-14 09:40:00,18.74,18.75,18.7,18.72,988800.0,12.34,12.3466,12.3137,12.3269,988800.0
2011-02-14 09:50:00,18.71,18.73,18.69,18.72,1034400.0,12.3203,12.3334,12.3071,12.3269,1034400.0
2011-02-14 10:00:00,18.72,18.85,18.71,18.83,1373900.0,12.3269,12.4125,12.3203,12.3993,1373900.0
2011-02-14 10:10:00,18.82,18.87,18.81,18.85,1024600.0,12.3927,12.4256,12.3861,12.4125,1024600.0
2011-02-14 10:20:00,18.86,18.88,18.85,18.85,566800.0,12.419,12.4322,12.4125,12.4125,566800.0
2011-02-14 10:30:00,18.86,18.9,18.85,18.89,436200.0,12.419,12.4454,12.4125,12.4388,436200.0
2011-02-14 10:40:00,18.9,18.9,18.85,18.85,166600.0,12.4454,12.4454,12.4125,12.4125,166600.0
2011-02-14 10:50:00,18.85,18.91,18.85,18.91,141900.0,12.4125,12.452,12.4125,12.452,141900.0
2011-02-14 11:00:00,18.91,18.94,18.9,18.93,803500.0,12.452,12.4717,12.4454,12.4651,803500.0
2011-02-14 11:10:00,18.92,18.93,18.85,18.88,554200.0,12.4585,12.4651,12.4125,12.4322,554200.0
2011-02-14 11:20:00,18.88,18.89,18.85,18.85,392900.0,12.4322,12.4388,12.4125,12.4125,392900.0
2011-02-14 11:30:00,18.85,18.88,18.84,18.85,512600.0,12.4125,12.4322,12.4059,12.4125,512600.0
2011-02-14 11:40:00,18.85,18.89,18.85,18.88,350500.0,12.4125,12.4388,12.4125,12.4322,350500.0
2011-02-14 11:50:00,18.88,18.92,18.88,18.92,172300.0,12.4322,12.4585,12.4322,12.4585,172300.0
2011-02-14 12:00:00,18.92,18.94,18.88,18.88,235800.0,12.4585,12.4717,12.4322,12.4322,235800.0
2011-02-14 12:10:00,18.88,18.91,18.88,18.9,146300.0,12.4322,12.452,12.4322,12.4454,146300.0
2011-02-14 12:20:00,18.9,18.95,18.9,18.95,132700.0,12.4454,12.4783,12.4454,12.4783,132700.0
2011-02-14 12:30:00,18.94,18.95,18.93,18.93,188900.0,12.4717,12.4783,12.4651,12.4651,188900.0
2011-02-14 12:40:00,18.92,18.93,18.91,18.92,58300.0,12.4585,12.4651,12.452,12.4585,58300.0
2011-02-14 12:50:00,18.92,18.93,18.91,18.92,89200.0,12.4585,12.4651,12.452,12.4585,89200.0
2011-02-14 13:00:00,18.92,18.93,18.91,18.91,43100.0,12.4585,12.4651,12.452,12.452,43100.0
2011-02-14 13:10:00,18.92,18.93,18.91,18.92,414100.0,12.4585,12.4651,12.452,12.4585,414100.0
2011-02-14 13:20:00,18.92,18.92,18.89,18.89,108800.0,12.4585,12.4585,12.4388,12.4388,108800.0
2011-02-14 13:30:00,18.89,18.9,18.85,18.87,225400.0,12.4388,12.4454,12.4125,12.4256,225400.0
2011-02-14 13:40:00,18.88,18.88,18.86,18.86,161400.0,12.4322,12.4322,12.419,12.419,161400.0
2011-02-14 13:50:00,18.86,18.88,18.84,18.84,117000.0,12.419,12.4322,12.4059,12.4059,117000.0
2011-02-14 14:00:00,18.84,18.89,18.81,18.84,1048700.0,12.4059,12.4388,12.3861,12.4059,1048700.0
2011-02-14 14:10:00,18.84,18.85,18.8,18.8,671500.0,12.4059,12.4125,12.3795,12.3795,671500.0
2011-02-14 14:20:00,18.8,18.82,18.79,18.8,76700.0,12.3795,12.3927,12.3729,12.3795,76700.0
2011-02-14 14:30:00,18.8,18.82,18.8,18.82,205300.0,12.3795,12.3927,12.3795,12.3927,205300.0
2011-02-14 14:40:00,18.83,18.83,18.8,18.8,92100.0,12.3993,12.3993,12.3795,12.3795,92100.0
2011-02-14 14:50:00,18.8,18.82,18.8,18.81,124900.0,12.3795,12.3927,12.3795,12.3861,124900.0
2011-02-14 15:00:00,18.81,18.82,18.8,18.8,51800.0,12.3861,12.3927,12.3795,12.3795,51800.0
2011-02-14 15:10:00,18.8,18.82,18.8,18.82,96900.0,12.3795,12.3927,12.3795,12.3927,96900.0
2011-02-14 15:20:00,18.83,18.85,18.83,18.83,156500.0,12.3993,12.4125,12.3993,12.3993,156500.0
2011-02-14 15:30:00,18.83,18.83,18.82,18.82,173400.0,12.3993,12.3993,12.3927,12.3927,173400.0
2011-02-14 15:40:00,18.82,18.83,18.81,18.83,166500.0,12.3927,12.3993,12.3861,12.3993,166500.0
2011-02-14 15:50:00,18.83,18.84,18.8,18.8,286200.0,12.3993,12.4059,12.3795,12.3795,286200.0
2011-02-15 09:30:00,18.89,18.91,18.81,18.82,350600.0,12.4388,12.452,12.3861,12.3927,350600.0
2011-02-15 09:40:00,18.81,18.82,18.76,18.76,336000.0,12.3861,12.3927,12.3532,12.3532,336000.0
2011-02-15 09:50:00,18.76,18.77,18.7,18.72,380300.0,12.3532,12.3598,12.3137,12.3269,380300.0
2011-02-15 10:00:00,18.73,18.73,18.7,18.7,151600.0,12.3334,12.3334,12.3137,12.3137,151600.0
2011-02-15 10:10:00,18.7,18.75,18.7,18.73,198000.0,12.3137,12.3466,12.3137,12.3334,198000.0
2011-02-15 10:20:00,18.73,18.73,18.7,18.7,97500.0,12.3334,12.3334,12.3137,12.3137,97500.0
2011-02-15 10:30:00,18.7,18.72,18.69,18.69,263900.0,12.3137,12.3269,12.3071,12.3071,263900.0
2011-02-15 10:40:00,18.69,18.7,18.67,18.67,198300.0,12.3071,12.3137,12.2939,12.2939,198300.0
2011-02-15 10:50:00,18.67,18.7,18.67,18.68,215500.0,12.2939,12.3137,12.2939,12.3005,215500.0
2011-02-15 11:00:00,18.68,18.68,18.67,18.67,86300.0,12.3005,12.3005,12.2939,12.2939,86300.0
2011-02-15 11:10:00,18.67,18.7,18.67,18.68,199800.0,12.2939,12.3137,12.2939,12.3005,199800.0
2011-02-15 11:20:00,18.68,18.69,18.65,18.68,245000.0,12.3005,12.3071,12.2808,12.3005,245000.0
2011-02-15 11:30:00,18.68,18.69,18.66,18.66,141300.0,12.3005,12.3071,12.2873,12.2873,141300.0
2011-02-15 11:40:00,18.67,18.68,18.65,18.67,292100.0,12.2939,12.3005,12.2808,12.2939,292100.0
2011-02-15 11:50:00,18.67,18.68,18.66,18.67,132200.0,12.2939,12.3005,12.2873,12.2939,132200.0
2011-02-15 12:00:00,18.67,18.69,18.66,18.68,211800.0,12.2939,12.3071,12.2873,12.3005,211800.0
2011-02-15 12:10:00,18.68,18.69,18.67,18.69,77200.0,12.3005,12.3071,12.2939,12.3071,77200.0
2011-02-15 12:20:00,18.68,18.69,18.68,18.69,30500.0,12.3005,12.3071,12.3005,12.3071,30500.0
2011-02-15 12:30:00,18.68,18.69,18.66,18.67,85700.0,12.3005,12.3071,12.2873,12.2939,85700.0
2011-02-15 12:40:00,18.66,18.66,18.66,18.66,69200.0,12.2873,12.2873,12.2873,12.2873,69200.0
2011-02-15 12:50:00,18.66,18.67,18.66,18.67,165300.0,12.2873,12.2939,12.2873,12.2939,165300.0
2011-02-15 13:00:00,18.67,18.67,18.66,18.67,76400.0,12.2939,12.2939,12.2873,12.2939,76400.0
2011-02-15 13:10:00,18.67,18.67,18.65,18.66,82100.0,12.2939,12.2939,12.2808,12.2873,82100.0
2011-02-15 13:20:00,18.66,18.67,18.65,18.66,152100.0,12.2873,12.2939,12.2808,12.2873,152100.0
2011-02-15 13:30:00,18.67,18.71,18.67,18.7,224200.0,12.2939,12.3203,12.2939,12.3137,224200.0
2011-02-15 13:40:00,18.7,18.71,18.69,18.69,77700.0,12.3137,12.3203,12.3071,12.3071,77700.0
2011-02-15 13:50:00,18.69,18.7,18.67,18.67,82700.0,12.3071,12.3137,12.2939,12.2939,82700.0
2011-02-15 14:00:00,18.67,18.68,18.66,18.68,195100.0,12.2939,12.3005,12.2873,12.3005,195100.0
2011-02-15 14:10:00,18.67,18.67,18.65,18.66,291600.0,12.2939,12.2939,12.2808,12.2873,291600.0
2011-02-15 14:20:00,18.66,18.66,18.63,18.64,371300.0,12.2873,12.2873,12.2676,12.2742,371300.0
2011-02-15 14:30:00,18.64,18.67,18.64,18.65,451200.0,12.2742,12.2939,12.2742,12.2808,451200.0
2011-02-15 14:40:00,18.65,18.67,18.64,18.67,243900.0,12.2808,12.2939,12.2742,12.2939,243900.0
2011-02-15 14:50:00,18.67,18.69,18.67,18.69,103800.0,12.2939,12.3071,12.2939,12.3071,103800.0
2011-02-15 15:00:00,18.69,18.7,18.67,18.69,197100.0,12.3071,12.3137,12.2939,12.3071,197100.0
2011-02-15 15:10:00,18.69,18.72,18.69,18.71,223600.0,12.3071,12.3269,12.3071,12.3203,223600.0
2011-02-15 15:20:00,18.7,18.71,18.69,18.7,84600.0,12.3137,12.3203,12.3071,12.3137,84600.0
2011-02-15 15:30:00,18.7,18.7,18.68,18.69,371300.0,12.3137,12.3137,12.3005,12.3071,371300.0
2011-02-15 15:40:00,18.68,18.69,18.68,18.68,119300.0,12.3005,12.3071,12.3005,12.3005,119300.0
2011-02-15 15:50:00,18.68,18.69,18.67,18.68,257000.0,12.3005,12.3071,12.2939,12.3005,257000.0
2011-02-16 09:30:00,18.77,18.78,18.72,18.77,374200.0,12.3598,12.3664,12.3269,12.3598,374200.0
2011-02-16 09:40:00,18.77,18.78,18.77,18.78,169600.0,12.3598,12.3664,12.3598,12.3664,169600.0
2011-02-16 09:50:00,18.77,18.77,18.72,18.74,239900.0,12.3598,12.3598,12.3269,12.34,239900.0
2011-02-16 10:00:00,18.74,18.78,18.74,18.78,204100.0,12.34,12.3664,12.34,12.3664,204100.0
2011-02-16 10:10:00,18.78,18.79,18.77,18.77,129300.0,12.3664,12.3729,12.3598,12.3598,129300.0
2011-02-16 10:20:00,18.76,18.77,18.72,18.73,147700.0,12.3532,12.3598,12.3269,12.3334,147700.0
2011-02-16 10:30:00,18.74,18.75,18.73,18.75,333500.0,12.34,12.3466,12.3334,12.3466,333500.0
2011-02-16 10:40:00,18.74,18.74,18.72,18.72,212100.0,12.34,12.34,12.3269,12.3269,212100.0
2011-02-16 10:50:00,18.72,18.74,18.72,18.73,257400.0,12.3269,12.34,12.3269,12.3334,257400.0
2011-02-16 11:00:00,18.73,18.73,18.71,18.72,277900.0,12.3334,12.3334,12.3203,12.3269,277900.0
2011-02-16 11:10:00,18.72,18.75,18.71,18.74,191500.0,12.3269,12.3466,12.3203,12.34,191500.0
2011-02-16 11:20:00,18.73,18.74,18.72,18.72,65800.0,12.3334,12.34,12.3269,12.3269,65800.0
2011-02-16 11:30:00,18.72,18.72,18.68,18.68,219800.0,12.3269,12.3269,12.3005,12.3005,219800.0
2011-02-16 11:40:00,18.68,18.7,18.67,18.68,244000.0,12.3005,12.3137,12.2939,12.3005,244000.0
2011-02-16 11:50:00,18.68,18.68,18.61,18.61,698800.0,12.3005,12.3005,12.2544,12.2544,698800.0
2011-02-16 12:00:00,18.61,18.64,18.59,18.59,775300.0,12.2544,12.2742,12.2412,12.2412,775300.0
2011-02-16 12:10:00,18.61,18.64,18.58,18.59,270700.0,12.2544,12.2742,12.2347,12.2412,270700.0
2011-02-16 12:20:00,18.58,18.62,18.58,18.62,165200.0,12.2347,12.261,12.2347,12.261,165200.0
2011-02-16 12:30:00,18.63,18.64,18.63,18.64,49500.0,12.2676,12.2742,12.2676,12.2742,49500.0
2011-02-16 12:40:00,18.64,18.64,18.62,18.62,145900.0,12.2742,12.2742,12.261,12.261,145900.0
2011-02-16 12:50:00,18.61,18.64,18.59,18.64,88600.0,12.2544,12.2742,12.2412,12.2742,88600.0
2011-02-16 13:00:00,18.65,18.66,18.65,18.65,63700.0,12.2808,12.2873,12.2808,12.2808,63700.0
2011-02-16 13:10:00,18.65,18.65,18.62,18.62,110800.0,12.2808,12.2808,12.261,12.261,110800.0
2011-02-16 13:20:00,18.62,18.62,18.6,18.6,66800.0,12.261,12.261,12.2478,12.2478,66800.0
2011-02-16 13:30:00,18.6,18.6,18.6,18.6,19300.0,12.2478,12.2478,12.2478,12.2478,19300.0
2011-02-16 13:40:00,18.6,18.6,18.6,18.6,80700.0,12.2478,12.2478,12.2478,12.2478,80700.0
2011-02-16 13:50:00,18.6,18.61,18.6,18.61,187200.0,12.2478,12.2544,12.2478,12.2544,187200.0
2011-02-16 14:00:00,18.6,18.61,18.6,18.6,33100.0,12.2478,12.2544,12.2478,12.2478,33100.0
2011-02-16 14:10:00,18.6,18.6,18.59,18.6,203500.0,12.2478,12.2478,12.2412,12.2478,203500.0
2011-02-16 14:20:00,18.59,18.59,18.56,18.57,229200.0,12.2412,12.2412,12.2215,12.2281,229200.0
2011-02-16 14:30:00,18.56,18.61,18.56,18.61,426200.0,12.2215,12.2544,12.2215,12.2544,426200.0
2011-02-16 14:40:00,18.6,18.61,18.6,18.61,63900.0,12.2478,12.2544,12.2478,12.2544,63900.0
2011-02-16 14:50:00,18.62,18.66,18.62,18.62,168400.0,12.261,12.2873,12.261,12.261,168400.0
2011-02-16 15:00:00,18.63,18.63,18.6,18.62,165800.0,12.2676,12.2676,12.2478,12.261,165800.0
2011-02-16 15:10:00,18.63,18.63,18.59,18.59,264000.0,12.2676,12.2676,12.2412,12.2412,264000.0
2011-02-16 15:20:00,18.6,18.6,18.57,18.57,298700.0,12.2478,12.2478,12.2281,12.2281,298700.0
2011-02-16 15:30:00,18.57,18.58,18.57,18.58,120500.0,12.2281,12.2347,12.2281,12.2347,120500.0
2011-02-16 15:40:00,18.58,18.59,18.57,18.58,467600.0,12.2347,12.2412,12.2281,12.2347,467600.0
2011-02-16 15:50:00,18.58,18.6,18.57,18.58,268800.0,12.2347,12.2478,12.2281,12.2347,268800.0
2011-02-17 09:30:00,18.62,18.63,18.58,18.62,233600.0,12.261,12.2676,12.2347,12.261,233600.0
2011-02-17 09:40:00,18.61,18.67,18.59,18.66,536500.0,12.2544,12.2939,12.2412,12.2873,536500.0
2011-02-17 09:50:00,18.66,18.7,18.66,18.69,224400.0,12.2873,12.3137,12.2873,12.3071,224400.0
2011-02-17 10:00:00,18.68,18.75,18.68,18.68,307100.0,12.3005,12.3466,12.3005,12.3005,307100.0
2011-02-17 10:10:00,18.68,18.71,18.66,18.69,310800.0,12.3005,12.3203,12.2873,12.3071,310800.0
2011-02-17 10:20:00,18.69,18.74,18.69,18.74,414400.0,12.3071,12.34,12.3071,12.34,414400.0
2011-02-17 10:30:00,18.74,18.75,18.7,18.7,240500.0,12.34,12.3466,12.3137,12.3137,240500.0
2011-02-17 10:40:00,18.7,18.71,18.68,18.7,156200.0,12.3137,12.3203,12.3005,12.3137,156200.0
2011-02-17 10:50:00,18.69,18.71,18.66,18.67,481000.0,12.3071,12.3203,12.2873,12.2939,481000.0
2011-02-17 11:00:00,18.67,18.7,18.67,18.68,156300.0,12.2939,12.3137,12.2939,12.3005,156300.0
2011-02-17 11:10:00,18.68,18.69,18.64,18.68,245500.0,12.3005,12.3071,12.2742,12.3005,245500.0
2011-02-17 11:20:00,18.68,18.71,18.68,18.68,279000.0,12.3005,12.3203,12.3005,12.3005,279000.0
2011-02-17 11:30:00,18.69,18.7,18.68,18.68,166400.0,12.3071,12.3137,12.3005,12.3005,166400.0
2011-02-17 11:40:00,18.68,18.68,18.67,18.68,53300.0,12.3005,12.3005,12.2939,12.3005,53300.0
2011-02-17 11:50:00,18.68,18.69,18.68,18.68,60600.0,12.3005,12.3071,12.3005,12.3005,60600.0
2011-02-17 12:00:00,18.67,18.68,18.66,18.67,65500.0,12.2939,12.3005,12.2873,12.2939,65500.0
2011-02-17 12:10:00,18.67,18.68,18.67,18.67,28300.0,12.2939,12.3005,12.2939,12.2939,28300.0
2011-02-17 12:20:00,18.67,18.67,18.65,18.67,148500.0,12.2939,12.2939,12.2808,12.2939,148500.0
2011-02-17 12:30:00,18.67,18.68,18.67,18.68,68000.0,12.2939,12.3005,12.2939,12.3005,68000.0
2011-02-17 12:40:00,18.67,18.7,18.67,18.7,85100.0,12.2939,12.3137,12.2939,12.3137,85100.0
2011-02-17 12:50:00,18.7,18.71,18.68,18.69,151100.0,12.3137,12.3203,12.3005,12.3071,151100.0
2011-02-17 13:00:00,18.68,18.71,18.68,18.71,120900.0,12.3005,12.3203,12.3005,12.3203,120900.0
2011-02-17 13:10:00,18.7,18.75,18.7,18.73,114100.0,12.3137,12.3466,12.3137,12.3334,114100.0
2011-02-17 13:20:00,18.73,18.73,18.7,18.72,118800.0,12.3334,12.3334,12.3137,12.3269,118800.0
2011-02-17 13:30:00,18.72,18.72,18.68,18.68,55200.0,12.3269,12.3269,12.3005,12.3005,55200.0
2011-02-17 13:40:00,18.68,18.69,18.68,18.69,140400.0,12.3005,12.3071,12.3005,12.3071,140400.0
2011-02-17 13:50:00,18.69,18.7,18.69,18.69,154500.0,12.3071,12.3137,12.3071,12.3071,154500.0
2011-02-17 14:00:00,18.69,18.7,18.69,18.69,150600.0,12.3071,12.3137,12.3071,12.3071,150600.0
2011-02-17 14:10:00,18.69,18.7,18.68,18.68,17900.0,12.3071,12.3137,12.3005,12.3005,17900.0
2011-02-17 14:20:00,18.68,18.69,18.67,18.67,42200.0,12.3005,12.3071,12.2939,12.2939,42200.0
2011-02-17 14:30:00,18.67,18.7,18.67,18.7,217500.0,12.2939,12.3137,12.2939,12.3137,217500.0
2011-02-17 14:40:00,18.7,18.71,18.69,18.69,43800.0,12.3137,12.3203,12.3071,12.3071,43800.0
2011-02-17 14:50:00,18.69,18.7,18.69,18.69,57800.0,12.3071,12.3137,12.3071,12.3071,57800.0
2011-02-17 15:00:00,18.7,18.71,18.69,18.71,155000.0,12.3137,12.3203,12.3071,12.3203,155000.0
2011-02-17 15:10:00,18.71,18.74,18.71,18.74,127300.0,12.3203,12.34,12.3203,12.34,127300.0
2011-02-17 15:20:00,18.74,18.75,18.74,18.75,186700.0,12.34,12.3466,12.34,12.3466,186700.0
2011-02-17 15:30:00,18.75,18.76,18.74,18.74,193600.0,12.3466,12.3532,12.34,12.34,193600.0
2011-02-17 15:40:00,18.74,18.74,18.69,18.69,191100.0,12.34,12.34,12.3071,12.3071,191100.0
2011-02-17 15:50:00,18.69,18.7,18.66,18.67,420200.0,12.3071,12.3137,12.2873,12.2939,420200.0
2011-02-18 09:30:00,18.74,18.81,18.68,18.78,218200.0,12.34,12.3861,12.3005,12.3664,218200.0
2011-02-18 09:40:00,18.78,18.85,18.78,18.83,206800.0,12.3664,12.4125,12.3664,12.3993,206800.0
2011-02-18 09:50:00,18.83,18.91,18.82,18.91,284400.0,12.3993,12.452,12.3927,12.452,284400.0
2011-02-18 10:00:00,18.91,18.96,18.9,18.96,249100.0,12.452,12.4849,12.4454,12.4849,249100.0
2011-02-18 10:10:00,18.96,18.98,18.92,18.93,292700.0,12.4849,12.4981,12.4585,12.4651,292700.0
2011-02-18 10:20:00,18.92,19.0,18.92,18.96,335500.0,12.4585,12.5112,12.4585,12.4849,335500.0
2011-02-18 10:30:00,18.97,19.01,18.97,19.0,430900.0,12.4915,12.5178,12.4915,12.5112,430900.0
2011-02-18 10:40:00,19.0,19.02,18.96,19.0,510800.0,12.5112,12.5244,12.4849,12.5112,510800.0
2011-02-18 10:50:00,19.0,19.0,18.97,18.99,256700.0,12.5112,12.5112,12.4915,12.5046,256700.0
2011-02-18 11:00:00,18.99,18.99,18.97,18.98,77100.0,12.5046,12.5046,12.4915,12.4981,77100.0
2011-02-18 11:10:00,18.98,19.0,18.98,18.99,289200.0,12.4981,12.5112,12.4981,12.5046,289200.0
2011-02-18 11:20:00,18.99,19.0,18.98,18.99,265500.0,12.5046,12.5112,12.4981,12.5046,265500.0
2011-02-18 11:30:00,18.99,19.0,18.96,18.96,305700.0,12.5046,12.5112,12.4849,12.4849,305700.0
2011-02-18 11:40:00,18.95,18.95,18.92,18.94,110600.0,12.4783,12.4783,12.4585,12.4717,110600.0
2011-02-18 11:50:00,18.96,18.96,18.91,18.91,113200.0,12.4849,12.4849,12.452,12.452,113200.0
2011-02-18 12:00:00,18.92,18.95,18.92,18.93,136700.0,12.4585,12.4783,12.4585,12.4651,136700.0
2011-02-18 12:10:00,18.92,18.93,18.91,18.93,106800.0,12.4585,12.4651,12.452,12.4651,106800.0
2011-02-18 12:20:00,18.94,18.99,18.94,18.96,219400.0,12.4717,12.5046,12.4717,12.4849,219400.0
2011-02-18 12:30:00,18.96,18.97,18.95,18.95,28600.0,12.4849,12.4915,12.4783,12.4783,28600.0
2011-02-18 12:40:00,18.95,18.96,18.94,18.95,25300.0,12.4783,12.4849,12.4717,12.4783,25300.0
2011-02-18 12:50:00,18.94,18.95,18.92,18.93,99000.0,12.4717,12.4783,12.4585,12.4651,99000.0
2011-02-18 13:00:00,18.93,18.94,18.92,18.92,154200.0,12.4651,12.4717,12.4585,12.4585,154200.0
2011-02-18 13:10:00,18.92,18.92,18.9,18.9,88200.0,12.4585,12.4585,12.4454,12.4454,88200.0
2011-02-18 13:20:00,18.9,18.9,18.85,18.88,145000.0,12.4454,12.4454,12.4125,12.4322,145000.0
2011-02-18 13:30:00,18.88,18.9,18.84,18.84,93000.0,12.4322,12.4454,12.4059,12.4059,93000.0
2011-02-18 13:40:00,18.84,18.84,18.82,18.83,136500.0,12.4059,12.4059,12.3927,12.3993,136500.0
2011-02-18 13:50:00,18.83,18.88,18.83,18.86,158700.0,12.3993,12.4322,12.3993,12.419,158700.0
2011-02-18 14:00:00,18.85,18.85,18.83,18.84,100800.0,12.4125,12.4125,12.3993,12.4059,100800.0
2011-02-18 14:10:00,18.84,18.85,18.84,18.84,69000.0,12.4059,12.4125,12.4059,12.4059,69000.0
2011-02-18 14:20:00,18.85,18.85,18.82,18.84,55700.0,12.4125,12.4125,12.3927,12.4059,55700.0
2011-02-18 14:30:00,18.83,18.86,18.83,18.85,194000.0,12.3993,12.419,12.3993,12.4125,194000.0
2011-02-18 14:40:00,18.85,18.89,18.85,18.89,83400.0,12.4125,12.4388,12.4125,12.4388,83400.0
2011-02-18 14:50:00,18.89,18.92,18.89,18.92,123600.0,12.4388,12.4585,12.4388,12.4585,123600.0
2011-02-18 15:00:00,18.92,18.92,18.89,18.91,88400.0,12.4585,12.4585,12.4388,12.452,88400.0
2011-02-18 15:10:00,18.91,18.91,18.87,18.88,148400.0,12.452,12.452,12.4256,12.4322,148400.0
2011-02-18 15:20:00,18.89,18.95,18.88,18.91,177700.0,12.4388,12.4783,12.4322,12.452,177700.0
2011-02-18 15:30:00,18.9,18.92,18.89,18.92,159300.0,12.4454,12.4585,12.4388,12.4585,159300.0
2011-02-18 15:40:00,18.92,18.92,18.85,18.85,202300.0,12.4585,12.4585,12.4125,12.4125,202300.0
2011-02-18 15:50:00,18.85,18.88,18.83,18.86,470100.0,12.4125,12.4322,12.3993,12.419,470100.0
2011-02-22 09:30:00,18.73,18.74,18.56,18.66,584300.0,12.3334,12.34,12.2215,12.2873,584300.0
2011-02-22 09:40:00,18.65,18.68,18.6,18.67,223900.0,12.2808,12.3005,12.2478,12.2939,223900.0
2011-02-22 09:50:00,18.67,18.67,18.61,18.65,332700.0,12.2939,12.2939,12.2544,12.2808,332700.0
2011-02-22 10:00:00,18.66,18.68,18.64,18.68,503900.0,12.2873,12.3005,12.2742,12.3005,503900.0
2011-02-22 10:10:00,18.68,18.7,18.65,18.67,271600.0,12.3005,12.3137,12.2808,12.2939,271600.0
2011-02-22 10:20:00,18.66,18.66,18.63,18.64,70700.0,12.2873,12.2873,12.2676,12.2742,70700.0
2011-02-22 10:30:00,18.64,18.67,18.64,18.66,227300.0,12.2742,12.2939,12.2742,12.2873,227300.0
2011-02-22 10:40:00,18.66,18.74,18.65,18.7,323000.0,12.2873,12.34,12.2808,12.3137,323000.0
2011-02-22 10:50:00,18.7,18.74,18.68,18.68,156900.0,12.3137,12.34,12.3005,12.3005,156900.0
2011-02-22 11:00:00,18.68,18.68,18.66,18.66,72500.0,12.3005,12.3005,12.2873,12.2873,72500.0
2011-02-22 11:10:00,18.67,18.67,18.65,18.66,78300.0,12.2939,12.2939,12.2808,12.2873,78300.0
2011-02-22 11:20:00,18.66,18.66,18.65,18.65,209100.0,12.2873,12.2873,12.2808,12.2808,209100.0
2011-02-22 11:30:00,18.64,18.64,18.61,18.64,128000.0,12.2742,12.2742,12.2544,12.2742,128000.0
2011-02-22 11:40:00,18.64,18.64,18.62,18.64,36200.0,12.2742,12.2742,12.261,12.2742,36200.0
2011-02-22 11:50:00,18.64,18.64,18.62,18.63,69400.0,12.2742,12.2742,12.261,12.2676,69400.0
2011-02-22 12:00:00,18.64,18.64,18.59,18.62,262700.0,12.2742,12.2742,12.2412,12.261,262700.0
2011-02-22 12:10:00,18.63,18.63,18.61,18.61,41900.0,12.2676,12.2676,12.2544,12.2544,41900.0
2011-02-22 12:20:00,18.62,18.63,18.6,18.61,100800.0,12.261,12.2676,12.2478,12.2544,100800.0
2011-02-22 12:30:00,18.61,18.61,18.59,18.59,72700.0,12.2544,12.2544,12.2412,12.2412,72700.0
2011-02-22 12:40:00,18.59,18.63,18.58,18.58,332800.0,12.2412,12.2676,12.2347,12.2347,332800.0
2011-02-22 12:50:00,18.58,18.6,18.58,18.6,181300.0,12.2347,12.2478,12.2347,12.2478,181300.0
2011-02-22 13:00:00,18.6,18.61,18.59,18.61,115200.0,12.2478,12.2544,12.2412,12.2544,115200.0
2011-02-22 13:10:00,18.61,18.61,18.59,18.59,218600.0,12.2544,12.2544,12.2412,12.2412,218600.0
2011-02-22 13:20:00,18.59,18.61,18.58,18.6,127500.0,12.2412,12.2544,12.2347,12.2478,127500.0
2011-02-22 13:30:00,18.6,18.62,18.59,18.6,126500.0,12.2478,12.261,12.2412,12.2478,126500.0
2011-02-22 13:40:00,18.59,18.59,18.56,18.56,219700.0,12.2412,12.2412,12.2215,12.2215,219700.0
2011-02-22 13:50:00,18.56,18.6,18.56,18.59,109900.0,12.2215,12.2478,12.2215,12.2412,109900.0
2011-02-22 14:00:00,18.59,18.59,18.57,18.58,99200.0,12.2412,12.2412,12.2281,12.2347,99200.0
2011-02-22 14:10:00,18.59,18.6,18.58,18.58,156900.0,12.2412,12.2478,12.2347,12.2347,156900.0
2011-02-22 14:20:00,18.58,18.61,18.57,18.61,164000.0,12.2347,12.2544,12.2281,12.2544,164000.0
2011-02-22 14:30:00,18.61,18.62,18.61,18.61,104700.0,12.2544,12.261,12.2544,12.2544,104700.0
2011-02-22 14:40:00,18.6,18.6,18.59,18.6,44700.0,12.2478,12.2478,12.2412,12.2478,44700.0
2011-02-22 14:50:00,18.6,18.63,18.6,18.61,168800.0,12.2478,12.2676,12.2478,12.2544,168800.0
2011-02-22 15:00:00,18.6,18.6,18.58,18.59,102000.0,12.2478,12.2478,12.2347,12.2412,102000.0
2011-02-22 15:10:00,18.59,18.6,18.58,18.59,124300.0,12.2412,12.2478,12.2347,12.2412,124300.0
2011-02-22 15:20:00,18.59,18.6,18.58,18.58,176000.0,12.2412,12.2478,12.2347,12.2347,176000.0
2011-02-22 15:30:00,18.58,18.58,18.57,18.58,110700.0,12.2347,12.2347,12.2281,12.2347,110700.0
2011-02-22 15:40:00,18.58,18.59,18.56,18.56,342200.0,12.2347,12.2412,12.2215,12.2215,342200.0
2011-02-22 15:50:00,18.56,18.61,18.56,18.6,351100.0,12.2215,12.2544,12.2215,12.2478,351100.0
2011-02-23 09:30:00,18.57,18.61,18.55,18.6,235400.0,12.2281,12.2544,12.2149,12.2478,235400.0
2011-02-23 09:40:00,18.6,18.65,18.57,18.57,129000.0,12.2478,12.2808,12.2281,12.2281,129000.0
2011-02-23 09:50:00,18.57,18.6,18.56,18.58,98800.0,12.2281,12.2478,12.2215,12.2347,98800.0
2011-02-23 10:00:00,18.59,18.61,18.58,18.58,131700.0,12.2412,12.2544,12.2347,12.2347,131700.0
2011-02-23 10:10:00,18.58,18.58,18.5,18.5,202400.0,12.2347,12.2347,12.182,12.182,202400.0
2011-02-23 10:20:00,18.5,18.52,18.5,18.51,314200.0,12.182,12.1952,12.182,12.1886,314200.0
2011-02-23 10:30:00,18.51,18.52,18.5,18.5,220000.0,12.1886,12.1952,12.182,12.182,220000.0
2011-02-23 10:40:00,18.5,18.53,18.49,18.5,358300.0,12.182,12.2017,12.1754,12.182,358300.0
2011-02-23 10:50:00,18.5,18.54,18.5,18.52,204900.0,12.182,12.2083,12.182,12.1952,204900.0
2011-02-23 11:00:00,18.52,18.52,18.49,18.49,208600.0,12.1952,12.1952,12.1754,12.1754,208600.0
2011-02-23 11:10:00,18.5,18.5,18.49,18.5,130200.0,12.182,12.182,12.1754,12.182,130200.0
2011-02-23 11:20:00,18.5,18.51,18.49,18.5,220500.0,12.182,12.1886,12.1754,12.182,220500.0
2011-02-23 11:30:00,18.5,18.52,18.5,18.5,375800.0,12.182,12.1952,12.182,12.182,375800.0
2011-02-23 11:40:00,18.5,18.5,18.39,18.39,400300.0,12.182,12.182,12.1096,12.1096,400300.0
2011-02-23 11:50:00,18.39,18.41,18.38,18.38,274000.0,12.1096,12.1227,12.103,12.103,274000.0
2011-02-23 12:00:00,18.38,18.38,18.32,18.32,338300.0,12.103,12.103,12.0635,12.0635,338300.0
2011-02-23 12:10:00,18.32,18.35,18.31,18.34,91100.0,12.0635,12.0832,12.0569,12.0766,91100.0
2011-02-23 12:20:00,18.34,18.38,18.34,18.36,136000.0,12.0766,12.103,12.0766,12.0898,136000.0
2011-02-23 12:30:00,18.36,18.38,18.36,18.38,66200.0,12.0898,12.103,12.0898,12.103,66200.0
2011-02-23 12:40:00,18.38,18.38,18.33,18.33,134800.0,12.103,12.103,12.07,12.07,134800.0
2011-02-23 12:50:00,18.33,18.33,18.31,18.31,256600.0,12.07,12.07,12.0569,12.0569,256600.0
2011-02-23 13:00:00,18.32,18.32,18.3,18.3,76200.0,12.0635,12.0635,12.0503,12.0503,76200.0
2011-02-23 13:10:00,18.31,18.33,18.29,18.3,195000.0,12.0569,12.07,12.0437,12.0503,195000.0
2011-02-23 13:20:00,18.31,18.36,18.31,18.36,134300.0,12.0569,12.0898,12.0569,12.0898,134300.0
2011-02-23 13:30:00,18.36,18.36,18.33,18.36,122000.0,12.0898,12.0898,12.07,12.0898,122000.0
2011-02-23 13:40:00,18.36,18.36,18.33,18.34,172200.0,12.0898,12.0898,12.07,12.0766,172200.0
2011-02-23 13:50:00,18.33,18.38,18.33,18.36,74800.0,12.07,12.103,12.07,12.0898,74800.0
2011-02-23 14:00:00,18.35,18.4,18.34,18.37,164000.0,12.0832,12.1161,12.0766,12.0964,164000.0
2011-02-23 14:10:00,18.37,18.38,18.36,18.38,102200.0,12.0964,12.103,12.0898,12.103,102200.0
2011-02-23 14:20:00,18.38,18.4,18.35,18.37,136700.0,12.103,12.1161,12.0832,12.0964,136700.0
2011-02-23 14:30:00,18.36,18.4,18.36,18.38,86600.0,12.0898,12.1161,12.0898,12.103,86600.0
2011-02-23 14:40:00,18.38,18.4,18.35,18.35,143600.0,12.103,12.1161,12.0832,12.0832,143600.0
2011-02-23 14:50:00,18.35,18.39,18.33,18.39,215800.0,12.0832,12.1096,12.07,12.1096,215800.0
2011-02-23 15:00:00,18.39,18.39,18.38,18.39,84100.0,12.1096,12.1096,12.103,12.1096,84100.0
2011-02-23 15:10:00,18.4,18.42,18.39,18.4,203200.0,12.1161,12.1293,12.1096,12.1161,203200.0
2011-02-23 15:20:00,18.4,18.45,18.4,18.43,185600.0,12.1161,12.1491,12.1161,12.1359,185600.0
2011-02-23 15:30:00,18.42,18.42,18.36,18.39,178800.0,12.1293,12.1293,12.0898,12.1096,178800.0
2011-02-23 15:40:00,18.39,18.42,18.38,18.42,186800.0,12.1096,12.1293,12.103,12.1293,186800.0
2011-02-23 15:50:00,18.42,18.46,18.41,18.41,414600.0,12.1293,12.1556,12.1227,12.1227,414600.0
2011-02-24 09:30:00,18.39,18.42,18.3,18.37,702400.0,12.1096,12.1293,12.0503,12.0964,702400.0
2011-02-24 09:40:00,18.36,18.5,18.36,18.42,267900.0,12.0898,12.182,12.0898,12.1293,267900.0
2011-02-24 09:50:00,18.41,18.44,18.41,18.42,185000.0,12.1227,12.1425,12.1227,12.1293,185000.0
2011-02-24 10:00:00,18.42,18.48,18.36,18.48,420500.0,12.1293,12.1688,12.0898,12.1688,420500.0
2011-02-24 10:10:00,18.48,18.5,18.46,18.49,118400.0,12.1688,12.182,12.1556,12.1754,118400.0
2011-02-24 10:20:00,18.49,18.5,18.47,18.47,121600.0,12.1754,12.182,12.1622,12.1622,121600.0
2011-02-24 10:30:00,18.47,18.48,18.44,18.45,172900.0,12.1622,12.1688,12.1425,12.1491,172900.0
2011-02-24 10:40:00,18.44,18.44,18.38,18.41,210200.0,12.1425,12.1425,12.103,12.1227,210200.0
2011-02-24 10:50:00,18.41,18.47,18.38,18.39,151100.0,12.1227,12.1622,12.103,12.1096,151100.0
2011-02-24 11:00:00,18.4,18.42,18.38,18.4,147600.0,12.1161,12.1293,12.103,12.1161,147600.0
2011-02-24 11:10:00,18.4,18.42,18.37,18.41,99600.0,12.1161,12.1293,12.0964,12.1227,99600.0
2011-02-24 11:20:00,18.4,18.41,18.36,18.38,310800.0,12.1161,12.1227,12.0898,12.103,310800.0
2011-02-24 11:30:00,18.38,18.38,18.35,18.36,169700.0,12.103,12.103,12.0832,12.0898,169700.0
2011-02-24 11:40:00,18.36,18.38,18.35,18.35,62300.0,12.0898,12.103,12.0832,12.0832,62300.0
2011-02-24 11:50:00,18.35,18.4,18.35,18.4,98900.0,12.0832,12.1161,12.0832,12.1161,98900.0
2011-02-24 12:00:00,18.39,18.39,18.35,18.36,107400.0,12.1096,12.1096,12.0832,12.0898,107400.0
2011-02-24 12:10:00,18.36,18.38,18.36,18.38,102400.0,12.0898,12.103,12.0898,12.103,102400.0
2011-02-24 12:20:00,18.39,18.39,18.36,18.36,64200.0,12.1096,12.1096,12.0898,12.0898,64200.0
2011-02-24 12:30:00,18.35,18.37,18.34,18.37,65400.0,12.0832,12.0964,12.0766,12.0964,65400.0
2011-02-24 12:40:00,18.36,18.36,18.34,18.36,56900.0,12.0898,12.0898,12.0766,12.0898,56900.0
2011-02-24 12:50:00,18.35,18.35,18.34,18.34,41800.0,12.0832,12.0832,12.0766,12.0766,41800.0
2011-02-24 13:00:00,18.34,18.35,18.33,18.33,61300.0,12.0766,12.0832,12.07,12.07,61300.0
2011-02-24 13:10:00,18.33,18.33,18.33,18.33,75500.0,12.07,12.07,12.07,12.07,75500.0
2011-02-24 13:20:00,18.33,18.33,18.29,18.3,264500.0,12.07,12.07,12.0437,12.0503,264500.0
2011-02-24 13:30:00,18.29,18.32,18.29,18.31,63900.0,12.0437,12.0635,12.0437,12.0569,63900.0
2011-02-24 13:40:00,18.31,18.31,18.28,18.28,121800.0,12.0569,12.0569,12.0371,12.0371,121800.0
2011-02-24 13:50:00,18.28,18.28,18.25,18.25,111300.0,12.0371,12.0371,12.0174,12.0174,111300.0
2011-02-24 14:00:00,18.25,18.26,18.24,18.26,262700.0,12.0174,12.0239,12.0108,12.0239,262700.0
2011-02-24 14:10:00,18.27,18.34,18.27,18.34,130200.0,12.0305,12.0766,12.0305,12.0766,130200.0
2011-02-24 14:20:00,18.33,18.37,18.33,18.36,67300.0,12.07,12.0964,12.07,12.0898,67300.0
2011-02-24 14:30:00,18.36,18.37,18.34,18.35,137000.0,12.0898,12.0964,12.0766,12.0832,137000.0
2011-02-24 14:40:00,18.35,18.35,18.3,18.32,57900.0,12.0832,12.0832,12.0503,12.0635,57900.0
2011-02-24 14:50:00,18.32,18.35,18.3,18.35,173500.0,12.0635,12.0832,12.0503,12.0832,173500.0
2011-02-24 15:00:00,18.35,18.37,18.33,18.37,192600.0,12.0832,12.0964,12.07,12.0964,192600.0
2011-02-24 15:10:00,18.36,18.37,18.33,18.36,83200.0,12.0898,12.0964,12.07,12.0898,83200.0
2011-02-24 15:20:00,18.35,18.38,18.35,18.37,69200.0,12.0832,12.103,12.0832,12.0964,69200.0
2011-02-24 15:30:00,18.36,18.43,18.36,18.4,207500.0,12.0898,12.1359,12.0898,12.1161,207500.0
2011-02-24 15:40:00,18.39,18.4,18.36,18.38,110000.0,12.1096,12.1161,12.0898,12.103,110000.0
2011-02-24 15:50:00,18.38,18.38,18.34,18.36,209300.0,12.103,12.103,12.0766,12.0898,209300.0
2011-02-25 09:30:00,18.51,18.64,18.48,18.6,296600.0,12.1886,12.2742,12.1688,12.2478,296600.0
2011-02-25 09:40:00,18.59,18.61,18.55,18.61,155100.0,12.2412,12.2544,12.2149,12.2544,155100.0
2011-02-25 09:50:00,18.61,18.63,18.57,18.63,174400.0,12.2544,12.2676,12.2281,12.2676,174400.0
2011-02-25 10:00:00,18.63,18.65,18.61,18.63,149000.0,12.2676,12.2808,12.2544,12.2676,149000.0
2011-02-25 10:10:00,18.63,18.63,18.59,18.6,132100.0,12.2676,12.2676,12.2412,12.2478,132100.0
2011-02-25 10:20:00,18.59,18.62,18.58,18.62,146500.0,12.2412,12.261,12.2347,12.261,146500.0
2011-02-25 10:30:00,18.62,18.64,18.61,18.64,142100.0,12.261,12.2742,12.2544,12.2742,142100.0
2011-02-25 10:40:00,18.63,18.64,18.62,18.62,140700.0,12.2676,12.2742,12.261,12.261,140700.0
2011-02-25 10:50:00,18.61,18.62,18.6,18.6,34300.0,12.2544,12.261,12.2478,12.2478,34300.0
2011-02-25 11:00:00,18.61,18.67,18.61,18.67,171700.0,12.2544,12.2939,12.2544,12.2939,171700.0
2011-02-25 11:10:00,18.67,18.67,18.65,18.65,138400.0,12.2939,12.2939,12.2808,12.2808,138400.0
2011-02-25 11:20:00,18.66,18.66,18.6,18.6,75100.0,12.2873,12.2873,12.2478,12.2478,75100.0
2011-02-25 11:30:00,18.6,18.63,18.6,18.62,51200.0,12.2478,12.2676,12.2478,12.261,51200.0
2011-02-25 11:40:00,18.62,18.63,18.6,18.61,103800.0,12.261,12.2676,12.2478,12.2544,103800.0
2011-02-25 11:50:00,18.61,18.64,18.6,18.64,80000.0,12.2544,12.2742,12.2478,12.2742,80000.0
2011-02-25 12:00:00,18.64,18.67,18.64,18.66,75200.0,12.2742,12.2939,12.2742,12.2873,75200.0
2011-02-25 12:10:00,18.66,18.68,18.66,18.67,76100.0,12.2873,12.3005,12.2873,12.2939,76100.0
2011-02-25 12:20:00,18.67,18.7,18.66,18.69,199600.0,12.2939,12.3137,12.2873,12.3071,199600.0
2011-02-25 12:30:00,18.69,18.69,18.67,18.68,91500.0,12.3071,12.3071,12.2939,12.3005,91500.0
2011-02-25 12:40:00,18.68,18.68,18.64,18.68,82300.0,12.3005,12.3005,12.2742,12.3005,82300.0
2011-02-25 12:50:00,18.67,18.68,18.66,18.67,41600.0,12.2939,12.3005,12.2873,12.2939,41600.0
2011-02-25 13:00:00,18.67,18.67,18.66,18.66,15900.0,12.2939,12.2939,12.2873,12.2873,15900.0
2011-02-25 13:10:00,18.66,18.69,18.66,18.68,85200.0,12.2873,12.3071,12.2873,12.3005,85200.0
2011-02-25 13:20:00,18.68,18.68,18.67,18.68,8800.0,12.3005,12.3005,12.2939,12.3005,8800.0
2011-02-25 13:30:00,18.68,18.69,18.68,18.68,74300.0,12.3005,12.3071,12.3005,12.3005,74300.0
2011-02-25 13:40:00,18.68,18.69,18.67,18.67,72500.0,12.3005,12.3071,12.2939,12.2939,72500.0
2011-02-25 13:50:00,18.67,18.69,18.67,18.69,54800.0,12.2939,12.3071,12.2939,12.3071,54800.0
2011-02-25 14:00:00,18.69,18.69,18.67,18.68,39400.0,12.3071,12.3071,12.2939,12.3005,39400.0
2011-02-25 14:10:00,18.68,18.68,18.67,18.67,40700.0,12.3005,12.3005,12.2939,12.2939,40700.0
2011-02-25 14:20:00,18.67,18.69,18.67,18.68,76300.0,12.2939,12.3071,12.2939,12.3005,76300.0
2011-02-25 14:30:00,18.68,18.68,18.67,18.67,57700.0,12.3005,12.3005,12.2939,12.2939,57700.0
2011-02-25 14:40:00,18.67,18.67,18.66,18.66,12700.0,12.2939,12.2939,12.2873,12.2873,12700.0
2011-02-25 14:50:00,18.65,18.66,18.64,18.66,55200.0,12.2808,12.2873,12.2742,12.2873,55200.0
2011-02-25 15:00:00,18.66,18.66,18.63,18.63,70500.0,12.2873,12.2873,12.2676,12.2676,70500.0
2011-02-25 15:10:00,18.64,18.66,18.63,18.65,85300.0,12.2742,12.2873,12.2676,12.2808,85300.0
2011-02-25 15:20:00,18.65,18.65,18.63,18.64,30900.0,12.2808,12.2808,12.2676,12.2742,30900.0
2011-02-25 15:30:00,18.65,18.66,18.64,18.66,78600.0,12.2808,12.2873,12.2742,12.2873,78600.0
2011-02-25 15:40:00,18.66,18.66,18.64,18.64,63300.0,12.2873,12.2873,12.2742,12.2742,63300.0
2011-02-25 15:50:00,18.65,18.65,18.62,18.64,531000.0,12.2808,12.2808,12.261,12.2742,531000.0
2011-02-28 09:30:00,18.64,18.75,18.61,18.72,198100.0,12.2742,12.3466,12.2544,12.3269,198100.0
2011-02-28 09:40:00,18.72,18.73,18.68,18.68,211900.0,12.3269,12.3334,12.3005,12.3005,211900.0
2011-02-28 09:50:00,18.68,18.69,18.66,18.68,164700.0,12.3005,12.3071,12.2873,12.3005,164700.0
2011-02-28 10:00:00,18.68,18.7,18.66,18.66,111300.0,12.3005,12.3137,12.2873,12.2873,111300.0
2011-02-28 10:10:00,18.66,18.7,18.66,18.7,51800.0,12.2873,12.3137,12.2873,12.3137,51800.0
2011-02-28 10:20:00,18.7,18.73,18.69,18.73,67400.0,12.3137,12.3334,12.3071,12.3334,67400.0
2011-02-28 10:30:00,18.72,18.75,18.72,18.74,72900.0,12.3269,12.3466,12.3269,12.34,72900.0
2011-02-28 10:40:00,18.74,18.74,18.72,18.73,36300.0,12.34,12.34,12.3269,12.3334,36300.0
2011-02-28 10:50:00,18.73,18.73,18.69,18.69,70500.0,12.3334,12.3334,12.3071,12.3071,70500.0
2011-02-28 11:00:00,18.69,18.7,18.67,18.67,53700.0,12.3071,12.3137,12.2939,12.2939,53700.0
2011-02-28 11:10:00,18.67,18.67,18.65,18.66,89000.0,12.2939,12.2939,12.2808,12.2873,89000.0
2011-02-28 11:20:00,18.66,18.66,18.64,18.64,6800.0,12.2873,12.2873,12.2742,12.2742,6800.0
2011-02-28 11:30:00,18.64,18.64,18.6,18.61,90600.0,12.2742,12.2742,12.2478,12.2544,90600.0
2011-02-28 11:40:00,18.61,18.63,18.61,18.63,52100.0,12.2544,12.2676,12.2544,12.2676,52100.0
2011-02-28 11:50:00,18.64,18.64,18.64,18.64,900.0,12.2742,12.2742,12.2742,12.2742,900.0
2011-02-28 12:00:00,18.63,18.63,18.62,18.63,79500.0,12.2676,12.2676,12.261,12.2676,79500.0
2011-02-28 12:10:00,18.64,18.64,18.63,18.64,800.0,12.2742,12.2742,12.2676,12.2742,800.0
2011-02-28 12:20:00,18.64,18.65,18.64,18.65,42500.0,12.2742,12.2808,12.2742,12.2808,42500.0
2011-02-28 12:30:00,18.65,18.7,18.65,18.68,89900.0,12.2808,12.3137,12.2808,12.3005,89900.0
2011-02-28 12:40:00,18.68,18.68,18.67,18.67,33200.0,12.3005,12.3005,12.2939,12.2939,33200.0
2011-02-28 12:50:00,18.66,18.66,18.62,18.62,39600.0,12.2873,12.2873,12.261,12.261,39600.0
2011-02-28 13:00:00,18.63,18.63,18.61,18.62,53200.0,12.2676,12.2676,12.2544,12.261,53200.0
2011-02-28 13:10:00,18.61,18.61,18.6,18.6,25400.0,12.2544,12.2544,12.2478,12.2478,25400.0
2011-02-28 13:20:00,18.6,18.61,18.58,18.59,152500.0,12.2478,12.2544,12.2347,12.2412,152500.0
2011-02-28 13:30:00,18.6,18.6,18.6,18.6,11300.0,12.2478,12.2478,12.2478,12.2478,11300.0
2011-02-28 13:40:00,18.6,18.61,18.59,18.59,33700.0,12.2478,12.2544,12.2412,12.2412,33700.0
2011-02-28 13:50:00,18.59,18.6,18.59,18.59,20900.0,12.2412,12.2478,12.2412,12.2412,20900.0
2011-02-28 14:00:00,18.58,18.58,18.56,18.58,78000.0,12.2347,12.2347,12.2215,12.2347,78000.0
2011-02-28 14:10:00,18.58,18.61,18.58,18.61,57100.0,12.2347,12.2544,12.2347,12.2544,57100.0
2011-02-28 14:20:00,18.61,18.63,18.61,18.63,40400.0,12.2544,12.2676,12.2544,12.2676,40400.0
2011-02-28 14:30:00,18.63,18.64,18.63,18.63,68000.0,12.2676,12.2742,12.2676,12.2676,68000.0
2011-02-28 14:40:00,18.62,18.62,18.57,18.59,184200.0,12.261,12.261,12.2281,12.2412,184200.0
2011-02-28 14:50:00,18.58,18.6,18.56,18.6,122800.0,12.2347,12.2478,12.2215,12.2478,122800.0
2011-02-28 15:00:00,18.6,18.6,18.57,18.57,80200.0,12.2478,12.2478,12.2281,12.2281,80200.0
2011-02-28 15:10:00,18.57,18.58,18.53,18.53,165900.0,12.2281,12.2347,12.2017,12.2017,165900.0
2011-02-28 15:20:00,18.53,18.56,18.52,18.52,206400.0,12.2017,12.2215,12.1952,12.1952,206400.0
2011-02-28 15:30:00,18.52,18.57,18.51,18.57,500500.0,12.1952,12.2281,12.1886,12.2281,500500.0
2011-02-28 15:40:00,18.58,18.59,18.51,18.54,678600.0,12.2347,12.2412,12.1886,12.2083,678600.0
2011-02-28 15:50:00,18.53,18.6,18.52,18.58,980300.0,12.2017,12.2478,12.1952,12.2347,980300.0
2011-03-01 09:30:00,18.67,18.74,18.67,18.71,381000.0,12.2939,12.34,12.2939,12.3203,381000.0
2011-03-01 09:40:00,18.7,18.73,18.68,18.73,182000.0,12.3137,12.3334,12.3005,12.3334,182000.0
2011-03-01 09:50:00,18.73,18.79,18.73,18.74,528700.0,12.3334,12.3729,12.3334,12.34,528700.0
2011-03-01 10:00:00,18.74,18.77,18.71,18.75,341600.0,12.34,12.3598,12.3203,12.3466,341600.0
2011-03-01 10:10:00,18.75,18.78,18.73,18.75,396500.0,12.3466,12.3664,12.3334,12.3466,396500.0
2011-03-01 10:20:00,18.74,18.75,18.69,18.69,262100.0,12.34,12.3466,12.3071,12.3071,262100.0
2011-03-01 10:30:00,18.69,18.69,18.65,18.67,222000.0,12.3071,12.3071,12.2808,12.2939,222000.0
2011-03-01 10:40:00,18.67,18.68,18.66,18.66,92300.0,12.2939,12.3005,12.2873,12.2873,92300.0
2011-03-01 10:50:00,18.67,18.71,18.67,18.71,31100.0,12.2939,12.3203,12.2939,12.3203,31100.0
2011-03-01 11:00:00,18.7,18.71,18.69,18.69,21800.0,12.3137,12.3203,12.3071,12.3071,21800.0
2011-03-01 11:10:00,18.69,18.7,18.69,18.7,30400.0,12.3071,12.3137,12.3071,12.3137,30400.0
2011-03-01 11:20:00,18.7,18.7,18.65,18.65,58700.0,12.3137,12.3137,12.2808,12.2808,58700.0
2011-03-01 11:30:00,18.64,18.65,18.61,18.61,81700.0,12.2742,12.2808,12.2544,12.2544,81700.0
2011-03-01 11:40:00,18.61,18.63,18.58,18.58,78900.0,12.2544,12.2676,12.2347,12.2347,78900.0
2011-03-01 11:50:00,18.57,18.59,18.56,18.58,91300.0,12.2281,12.2412,12.2215,12.2347,91300.0
2011-03-01 12:00:00,18.57,18.59,18.56,18.59,58400.0,12.2281,12.2412,12.2215,12.2412,58400.0
2011-03-01 12:10:00,18.6,18.6,18.56,18.56,64600.0,12.2478,12.2478,12.2215,12.2215,64600.0
2011-03-01 12:20:00,18.56,18.57,18.56,18.56,38000.0,12.2215,12.2281,12.2215,12.2215,38000.0
2011-03-01 12:30:00,18.56,18.57,18.56,18.57,28900.0,12.2215,12.2281,12.2215,12.2281,28900.0
2011-03-01 12:40:00,18.57,18.61,18.57,18.6,125600.0,12.2281,12.2544,12.2281,12.2478,125600.0
2011-03-01 12:50:00,18.6,18.6,18.58,18.58,30400.0,12.2478,12.2478,12.2347,12.2347,30400.0
2011-03-01 13:00:00,18.57,18.57,18.56,18.57,37800.0,12.2281,12.2281,12.2215,12.2281,37800.0
2011-03-01 13:10:00,18.57,18.58,18.56,18.57,12400.0,12.2281,12.2347,12.2215,12.2281,12400.0
2011-03-01 13:20:00,18.57,18.57,18.53,18.53,88800.0,12.2281,12.2281,12.2017,12.2017,88800.0
2011-03-01 13:30:00,18.53,18.6,18.53,18.58,138900.0,12.2017,12.2478,12.2017,12.2347,138900.0
2011-03-01 13:40:00,18.59,18.59,18.56,18.56,63500.0,12.2412,12.2412,12.2215,12.2215,63500.0
2011-03-01 13:50:00,18.55,18.57,18.52,18.56,126500.0,12.2149,12.2281,12.1952,12.2215,126500.0
2011-03-01 14:00:00,18.56,18.56,18.52,18.52,93300.0,12.2215,12.2215,12.1952,12.1952,93300.0
2011-03-01 14:10:00,18.52,18.53,18.51,18.53,76400.0,12.1952,12.2017,12.1886,12.2017,76400.0
2011-03-01 14:20:00,18.53,18.53,18.5,18.51,106400.0,12.2017,12.2017,12.182,12.1886,106400.0
2011-03-01 14:30:00,18.51,18.52,18.51,18.51,76400.0,12.1886,12.1952,12.1886,12.1886,76400.0
2011-03-01 14:40:00,18.51,18.52,18.51,18.51,3900.0,12.1886,12.1952,12.1886,12.1886,3900.0
2011-03-01 14:50:00,18.51,18.55,18.51,18.53,172600.0,12.1886,12.2149,12.1886,12.2017,172600.0
2011-03-01 15:00:00,18.53,18.55,18.52,18.52,98200.0,12.2017,12.2149,12.1952,12.1952,98200.0
2011-03-01 15:10:00,18.52,18.55,18.52,18.55,43500.0,12.1952,12.2149,12.1952,12.2149,43500.0
2011-03-01 15:20:00,18.56,18.58,18.53,18.55,138200.0,12.2215,12.2347,12.2017,12.2149,138200.0
2011-03-01 15:30:00,18.56,18.59,18.56,18.57,129500.0,12.2215,12.2412,12.2215,12.2281,129500.0
2011-03-01 15:40:00,18.57,18.6,18.56,18.59,246100.0,12.2281,12.2478,12.2215,12.2412,246100.0
2011-03-01 15:50:00,18.59,18.61,18.56,18.56,254200.0,12.2412,12.2544,12.2215,12.2215,254200.0
2011-03-02 09:30:00,18.49,18.56,18.45,18.48,412100.0,12.1754,12.2215,12.1491,12.1688,412100.0
2011-03-02 09:40:00,18.48,18.5,18.44,18.48,421800.0,12.1688,12.182,12.1425,12.1688,421800.0
2011-03-02 09:50:00,18.48,18.52,18.48,18.51,333400.0,12.1688,12.1952,12.1688,12.1886,333400.0
2011-03-02 10:00:00,18.51,18.52,18.5,18.5,58600.0,12.1886,12.1952,12.182,12.182,58600.0
2011-03-02 10:10:00,18.5,18.56,18.48,18.53,195500.0,12.182,12.2215,12.1688,12.2017,195500.0
2011-03-02 10:20:00,18.54,18.56,18.52,18.56,62600.0,12.2083,12.2215,12.1952,12.2215,62600.0
2011-03-02 10:30:00,18.55,18.55,18.51,18.53,97700.0,12.2149,12.2149,12.1886,12.2017,97700.0
2011-03-02 10:40:00,18.53,18.53,18.5,18.52,60300.0,12.2017,12.2017,12.182,12.1952,60300.0
2011-03-02 10:50:00,18.53,18.56,18.51,18.51,91500.0,12.2017,12.2215,12.1886,12.1886,91500.0
2011-03-02 11:00:00,18.51,18.56,18.51,18.52,295500.0,12.1886,12.2215,12.1886,12.1952,295500.0
2011-03-02 11:10:00,18.51,18.54,18.51,18.53,231800.0,12.1886,12.2083,12.1886,12.2017,231800.0
2011-03-02 11:20:00,18.53,18.54,18.51,18.52,236800.0,12.2017,12.2083,12.1886,12.1952,236800.0
2011-03-02 11:30:00,18.52,18.53,18.51,18.52,127900.0,12.1952,12.2017,12.1886,12.1952,127900.0
2011-03-02 11:40:00,18.51,18.51,18.48,18.48,96800.0,12.1886,12.1886,12.1688,12.1688,96800.0
2011-03-02 11:50:00,18.48,18.51,18.48,18.48,153400.0,12.1688,12.1886,12.1688,12.1688,153400.0
2011-03-02 12:00:00,18.48,18.49,18.45,18.48,88200.0,12.1688,12.1754,12.1491,12.1688,88200.0
2011-03-02 12:10:00,18.48,18.48,18.47,18.48,21200.0,12.1688,12.1688,12.1622,12.1688,21200.0
2011-03-02 12:20:00,18.49,18.5,18.49,18.49,30600.0,12.1754,12.182,12.1754,12.1754,30600.0
2011-03-02 12:30:00,18.49,18.5,18.49,18.5,55800.0,12.1754,12.182,12.1754,12.182,55800.0
2011-03-02 12:40:00,18.5,18.51,18.5,18.5,21100.0,12.182,12.1886,12.182,12.182,21100.0
2011-03-02 12:50:00,18.5,18.52,18.5,18.51,30000.0,12.182,12.1952,12.182,12.1886,30000.0
2011-03-02 13:00:00,18.52,18.53,18.51,18.51,71300.0,12.1952,12.2017,12.1886,12.1886,71300.0
2011-03-02 13:10:00,18.51,18.52,18.51,18.51,43800.0,12.1886,12.1952,12.1886,12.1886,43800.0
2011-03-02 13:20:00,18.52,18.55,18.52,18.54,227000.0,12.1952,12.2149,12.1952,12.2083,227000.0
2011-03-02 13:30:00,18.54,18.58,18.54,18.55,214100.0,12.2083,12.2347,12.2083,12.2149,214100.0
2011-03-02 13:40:00,18.56,18.57,18.53,18.55,185300.0,12.2215,12.2281,12.2017,12.2149,185300.0
2011-03-02 13:50:00,18.55,18.55,18.52,18.55,123500.0,12.2149,12.2149,12.1952,12.2149,123500.0
2011-03-02 14:00:00,18.55,18.55,18.51,18.53,83900.0,12.2149,12.2149,12.1886,12.2017,83900.0
2011-03-02 14:10:00,18.54,18.57,18.53,18.53,117500.0,12.2083,12.2281,12.2017,12.2017,117500.0
2011-03-02 14:20:00,18.53,18.57,18.53,18.56,49200.0,12.2017,12.2281,12.2017,12.2215,49200.0
2011-03-02 14:30:00,18.56,18.58,18.55,18.55,58400.0,12.2215,12.2347,12.2149,12.2149,58400.0
2011-03-02 14:40:00,18.56,18.58,18.56,18.56,153000.0,12.2215,12.2347,12.2215,12.2215,153000.0
2011-03-02 14:50:00,18.56,18.57,18.56,18.56,15400.0,12.2215,12.2281,12.2215,12.2215,15400.0
2011-03-02 15:00:00,18.56,18.61,18.56,18.59,392300.0,12.2215,12.2544,12.2215,12.2412,392300.0
2011-03-02 15:10:00,18.59,18.59,18.55,18.56,216300.0,12.2412,12.2412,12.2149,12.2215,216300.0
2011-03-02 15:20:00,18.57,18.59,18.54,18.55,338800.0,12.2281,12.2412,12.2083,12.2149,338800.0
2011-03-02 15:30:00,18.54,18.55,18.52,18.55,125100.0,12.2083,12.2149,12.1952,12.2149,125100.0
2011-03-02 15:40:00,18.56,18.56,18.51,18.51,458500.0,12.2215,12.2215,12.1886,12.1886,458500.0
2011-03-02 15:50:00,18.51,18.53,18.5,18.51,429900.0,12.1886,12.2017,12.182,12.1886,429900.0
2011-03-03 09:30:00,18.63,18.65,18.52,18.52,257300.0,12.2676,12.2808,12.1952,12.1952,257300.0
2011-03-03 09:40:00,18.51,18.59,18.51,18.56,231100.0,12.1886,12.2412,12.1886,12.2215,231100.0
2011-03-03 09:50:00,18.56,18.58,18.55,18.56,183300.0,12.2215,12.2347,12.2149,12.2215,183300.0
2011-03-03 10:00:00,18.57,18.58,18.55,18.56,116300.0,12.2281,12.2347,12.2149,12.2215,116300.0
2011-03-03 10:10:00,18.56,18.6,18.56,18.59,144200.0,12.2215,12.2478,12.2215,12.2412,144200.0
2011-03-03 10:20:00,18.59,18.59,18.56,18.56,200400.0,12.2412,12.2412,12.2215,12.2215,200400.0
2011-03-03 10:30:00,18.56,18.58,18.53,18.57,204200.0,12.2215,12.2347,12.2017,12.2281,204200.0
2011-03-03 10:40:00,18.57,18.63,18.57,18.6,546800.0,12.2281,12.2676,12.2281,12.2478,546800.0
2011-03-03 10:50:00,18.59,18.6,18.58,18.59,163500.0,12.2412,12.2478,12.2347,12.2412,163500.0
2011-03-03 11:00:00,18.58,18.63,18.58,18.63,101400.0,12.2347,12.2676,12.2347,12.2676,101400.0
2011-03-03 11:10:00,18.63,18.64,18.58,18.59,152100.0,12.2676,12.2742,12.2347,12.2412,152100.0
2011-03-03 11:20:00,18.58,18.6,18.58,18.6,152200.0,12.2347,12.2478,12.2347,12.2478,152200.0
2011-03-03 11:30:00,18.59,18.6,18.58,18.58,62200.0,12.2412,12.2478,12.2347,12.2347,62200.0
2011-03-03 11:40:00,18.58,18.59,18.58,18.59,25200.0,12.2347,12.2412,12.2347,12.2412,25200.0
2011-03-03 11:50:00,18.58,18.6,18.56,18.58,189900.0,12.2347,12.2478,12.2215,12.2347,189900.0
2011-03-03 12:00:00,18.58,18.58,18.55,18.56,94100.0,12.2347,12.2347,12.2149,12.2215,94100.0
2011-03-03 12:10:00,18.56,18.56,18.53,18.53,67500.0,12.2215,12.2215,12.2017,12.2017,67500.0
2011-03-03 12:20:00,18.54,18.55,18.53,18.55,106500.0,12.2083,12.2149,12.2017,12.2149,106500.0
2011-03-03 12:30:00,18.55,18.55,18.54,18.55,123800.0,12.2149,12.2149,12.2083,12.2149,123800.0
2011-03-03 12:40:00,18.54,18.55,18.53,18.54,70100.0,12.2083,12.2149,12.2017,12.2083,70100.0
2011-03-03 12:50:00,18.55,18.56,18.52,18.52,87200.0,12.2149,12.2215,12.1952,12.1952,87200.0
2011-03-03 13:00:00,18.52,18.53,18.5,18.53,209800.0,12.1952,12.2017,12.182,12.2017,209800.0
2011-03-03 13:10:00,18.53,18.55,18.52,18.55,65400.0,12.2017,12.2149,12.1952,12.2149,65400.0
2011-03-03 13:20:00,18.55,18.57,18.55,18.55,146500.0,12.2149,12.2281,12.2149,12.2149,146500.0
2011-03-03 13:30:00,18.54,18.55,18.54,18.55,11000.0,12.2083,12.2149,12.2083,12.2149,11000.0
2011-03-03 13:40:00,18.55,18.57,18.55,18.57,57500.0,12.2149,12.2281,12.2149,12.2281,57500.0
2011-03-03 13:50:00,18.57,18.58,18.55,18.56,162900.0,12.2281,12.2347,12.2149,12.2215,162900.0
2011-03-03 14:00:00,18.56,18.57,18.56,18.57,6700.0,12.2215,12.2281,12.2215,12.2281,6700.0
2011-03-03 14:10:00,18.56,18.59,18.55,18.59,52300.0,12.2215,12.2412,12.2149,12.2412,52300.0
2011-03-03 14:20:00,18.58,18.6,18.58,18.59,179800.0,12.2347,12.2478,12.2347,12.2412,179800.0
2011-03-03 14:30:00,18.59,18.61,18.58,18.6,175500.0,12.2412,12.2544,12.2347,12.2478,175500.0
2011-03-03 14:40:00,18.59,18.59,18.57,18.58,101400.0,12.2412,12.2412,12.2281,12.2347,101400.0
2011-03-03 14:50:00,18.58,18.58,18.56,18.58,154100.0,12.2347,12.2347,12.2215,12.2347,154100.0
2011-03-03 15:00:00,18.58,18.59,18.58,18.58,41000.0,12.2347,12.2412,12.2347,12.2347,41000.0
2011-03-03 15:10:00,18.57,18.59,18.57,18.57,145500.0,12.2281,12.2412,12.2281,12.2281,145500.0
2011-03-03 15:20:00,18.57,18.58,18.56,18.57,113800.0,12.2281,12.2347,12.2215,12.2281,113800.0
2011-03-03 15:30:00,18.57,18.57,18.54,18.56,253600.0,12.2281,12.2281,12.2083,12.2215,253600.0
2011-03-03 15:40:00,18.56,18.57,18.54,18.55,182300.0,12.2215,12.2281,12.2083,12.2149,182300.0
2011-03-03 15:50:00,18.54,18.55,18.52,18.53,470000.0,12.2083,12.2149,12.1952,12.2017,470000.0
2011-03-04 09:30:00,18.53,18.58,18.52,18.58,148600.0,12.2017,12.2347,12.1952,12.2347,148600.0
2011-03-04 09:40:00,18.58,18.59,18.53,18.56,107600.0,12.2347,12.2412,12.2017,12.2215,107600.0
2011-03-04 09:50:00,18.55,18.55,18.52,18.52,40300.0,12.2149,12.2149,12.1952,12.1952,40300.0
2011-03-04 10:00:00,18.53,18.54,18.51,18.51,86600.0,12.2017,12.2083,12.1886,12.1886,86600.0
2011-03-04 10:10:00,18.51,18.51,18.5,18.5,123200.0,12.1886,12.1886,12.182,12.182,123200.0
2011-03-04 10:20:00,18.5,18.5,18.48,18.48,114200.0,12.182,12.182,12.1688,12.1688,114200.0
2011-03-04 10:30:00,18.48,18.49,18.46,18.46,99300.0,12.1688,12.1754,12.1556,12.1556,99300.0
2011-03-04 10:40:00,18.47,18.48,18.45,18.48,55500.0,12.1622,12.1688,12.1491,12.1688,55500.0
2011-03-04 10:50:00,18.48,18.5,18.48,18.5,104500.0,12.1688,12.182,12.1688,12.182,104500.0
2011-03-04 11:00:00,18.5,18.5,18.45,18.45,130000.0,12.182,12.182,12.1491,12.1491,130000.0
2011-03-04 11:10:00,18.45,18.45,18.43,18.43,77600.0,12.1491,12.1491,12.1359,12.1359,77600.0
2011-03-04 11:20:00,18.43,18.43,18.42,18.42,95200.0,12.1359,12.1359,12.1293,12.1293,95200.0
2011-03-04 11:30:00,18.42,18.49,18.42,18.48,423900.0,12.1293,12.1754,12.1293,12.1688,423900.0
2011-03-04 11:40:00,18.49,18.52,18.48,18.49,128500.0,12.1754,12.1952,12.1688,12.1754,128500.0
2011-03-04 11:50:00,18.48,18.48,18.42,18.43,88500.0,12.1688,12.1688,12.1293,12.1359,88500.0
2011-03-04 12:00:00,18.43,18.43,18.41,18.41,108300.0,12.1359,12.1359,12.1227,12.1227,108300.0
2011-03-04 12:10:00,18.41,18.41,18.4,18.4,97900.0,12.1227,12.1227,12.1161,12.1161,97900.0
2011-03-04 12:20:00,18.4,18.41,18.39,18.4,72600.0,12.1161,12.1227,12.1096,12.1161,72600.0
2011-03-04 12:30:00,18.39,18.4,18.38,18.4,127200.0,12.1096,12.1161,12.103,12.1161,127200.0
2011-03-04 12:40:00,18.4,18.41,18.39,18.4,42600.0,12.1161,12.1227,12.1096,12.1161,42600.0
2011-03-04 12:50:00,18.41,18.41,18.39,18.39,41700.0,12.1227,12.1227,12.1096,12.1096,41700.0
2011-03-04 13:00:00,18.38,18.39,18.38,18.38,33100.0,12.103,12.1096,12.103,12.103,33100.0
2011-03-04 13:10:00,18.39,18.39,18.37,18.37,56600.0,12.1096,12.1096,12.0964,12.0964,56600.0
2011-03-04 13:20:00,18.38,18.38,18.37,18.37,20200.0,12.103,12.103,12.0964,12.0964,20200.0
2011-03-04 13:30:00,18.37,18.4,18.37,18.4,29300.0,12.0964,12.1161,12.0964,12.1161,29300.0
2011-03-04 13:40:00,18.39,18.39,18.35,18.35,44200.0,12.1096,12.1096,12.0832,12.0832,44200.0
2011-03-04 13:50:00,18.35,18.35,18.33,18.34,73600.0,12.0832,12.0832,12.07,12.0766,73600.0
2011-03-04 14:00:00,18.34,18.37,18.34,18.34,57700.0,12.0766,12.0964,12.0766,12.0766,57700.0
2011-03-04 14:10:00,18.33,18.35,18.33,18.33,76400.0,12.07,12.0832,12.07,12.07,76400.0
2011-03-04 14:20:00,18.33,18.35,18.31,18.35,241800.0,12.07,12.0832,12.0569,12.0832,241800.0
2011-03-04 14:30:00,18.35,18.36,18.34,18.34,65000.0,12.0832,12.0898,12.0766,12.0766,65000.0
2011-03-04 14:40:00,18.35,18.37,18.35,18.36,81200.0,12.0832,12.0964,12.0832,12.0898,81200.0
2011-03-04 14:50:00,18.36,18.36,18.36,18.36,8700.0,12.0898,12.0898,12.0898,12.0898,8700.0
2011-03-04 15:00:00,18.36,18.37,18.35,18.35,39400.0,12.0898,12.0964,12.0832,12.0832,39400.0
2011-03-04 15:10:00,18.35,18.35,18.34,18.34,290200.0,12.0832,12.0832,12.0766,12.0766,290200.0
2011-03-04 15:20:00,18.34,18.35,18.33,18.34,140300.0,12.0766,12.0832,12.07,12.0766,140300.0
2011-03-04 15:30:00,18.33,18.35,18.33,18.35,129200.0,12.07,12.0832,12.07,12.0832,129200.0
2011-03-04 15:40:00,18.35,18.38,18.34,18.37,188600.0,12.0832,12.103,12.0766,12.0964,188600.0
2011-03-04 15:50:00,18.38,18.41,18.36,18.41,307800.0,12.103,12.1227,12.0898,12.1227,307800.0
2011-03-07 09:30:00,18.34,18.36,18.22,18.22,567900.0,12.0766,12.0898,11.9976,11.9976,567900.0
2011-03-07 09:40:00,18.22,18.28,18.21,18.25,170500.0,11.9976,12.0371,11.991,12.0174,170500.0
2011-03-07 09:50:00,18.25,18.3,18.19,18.24,247800.0,12.0174,12.0503,11.9779,12.0108,247800.0
2011-03-07 10:00:00,18.24,18.24,18.18,18.2,122100.0,12.0108,12.0108,11.9713,11.9844,122100.0
2011-03-07 10:10:00,18.19,18.22,18.19,18.21,128700.0,11.9779,11.9976,11.9779,11.991,128700.0
2011-03-07 10:20:00,18.21,18.21,18.17,18.18,143100.0,11.991,11.991,11.9647,11.9713,143100.0
2011-03-07 10:30:00,18.18,18.18,18.15,18.15,285400.0,11.9713,11.9713,11.9515,11.9515,285400.0
2011-03-07 10:40:00,18.15,18.16,18.11,18.11,293200.0,11.9515,11.9581,11.9252,11.9252,293200.0
2011-03-07 10:50:00,18.12,18.13,18.11,18.13,150000.0,11.9318,11.9383,11.9252,11.9383,150000.0
2011-03-07 11:00:00,18.12,18.12,18.07,18.09,266200.0,11.9318,11.9318,11.8988,11.912,266200.0
2011-03-07 11:10:00,18.09,18.1,18.09,18.1,127200.0,11.912,11.9186,11.912,11.9186,127200.0
2011-03-07 11:20:00,18.1,18.12,18.07,18.07,66100.0,11.9186,11.9318,11.8988,11.8988,66100.0
2011-03-07 11:30:00,18.08,18.09,18.07,18.09,125700.0,11.9054,11.912,11.8988,11.912,125700.0
2011-03-07 11:40:00,18.09,18.09,18.03,18.06,167500.0,11.912,11.912,11.8725,11.8923,167500.0
2011-03-07 11:50:00,18.06,18.07,18.05,18.07,61500.0,11.8923,11.8988,11.8857,11.8988,61500.0
2011-03-07 12:00:00,18.07,18.09,18.05,18.09,64200.0,11.8988,11.912,11.8857,11.912,64200.0
2011-03-07 12:10:00,18.09,18.12,18.09,18.1,82300.0,11.912,11.9318,11.912,11.9186,82300.0
2011-03-07 12:20:00,18.1,18.1,18.08,18.08,96800.0,11.9186,11.9186,11.9054,11.9054,96800.0
2011-03-07 12:30:00,18.08,18.09,18.07,18.08,68900.0,11.9054,11.912,11.8988,11.9054,68900.0
2011-03-07 12:40:00,18.08,18.09,18.08,18.09,62000.0,11.9054,11.912,11.9054,11.912,62000.0
2011-03-07 12:50:00,18.08,18.09,18.07,18.07,47800.0,11.9054,11.912,11.8988,11.8988,47800.0
2011-03-07 13:00:00,18.07,18.08,18.06,18.06,124000.0,11.8988,11.9054,11.8923,11.8923,124000.0
2011-03-07 13:10:00,18.06,18.08,18.05,18.07,154700.0,11.8923,11.9054,11.8857,11.8988,154700.0
2011-03-07 13:20:00,18.07,18.09,18.06,18.08,60500.0,11.8988,11.912,11.8923,11.9054,60500.0
2011-03-07 13:30:00,18.08,18.09,18.06,18.08,51700.0,11.9054,11.912,11.8923,11.9054,51700.0
2011-03-07 13:40:00,18.08,18.08,18.08,18.08,2600.0,11.9054,11.9054,11.9054,11.9054,2600.0
2011-03-07 13:50:00,18.08,18.08,18.06,18.08,49200.0,11.9054,11.9054,11.8923,11.9054,49200.0
2011-03-07 14:00:00,18.08,18.1,18.08,18.09,31100.0,11.9054,11.9186,11.9054,11.912,31100.0
2011-03-07 14:10:00,18.09,18.13,18.09,18.13,151300.0,11.912,11.9383,11.912,11.9383,151300.0
2011-03-07 14:20:00,18.14,18.15,18.11,18.11,125900.0,11.9449,11.9515,11.9252,11.9252,125900.0
2011-03-07 14:30:00,18.11,18.14,18.1,18.13,123200.0,11.9252,11.9449,11.9186,11.9383,123200.0
2011-03-07 14:40:00,18.14,18.14,18.13,18.13,17900.0,11.9449,11.9449,11.9383,11.9383,17900.0
2011-03-07 14:50:00,18.14,18.16,18.14,18.16,27800.0,11.9449,11.9581,11.9449,11.9581,27800.0
2011-03-07 15:00:00,18.17,18.17,18.13,18.16,166200.0,11.9647,11.9647,11.9383,11.9581,166200.0
2011-03-07 15:10:00,18.16,18.2,18.15,18.19,255800.0,11.9581,11.9844,11.9515,11.9779,255800.0
2011-03-07 15:20:00,18.19,18.22,18.18,18.22,203600.0,11.9779,11.9976,11.9713,11.9976,203600.0
2011-03-07 15:30:00,18.21,18.21,18.18,18.19,145500.0,11.991,11.991,11.9713,11.9779,145500.0
2011-03-07 15:40:00,18.2,18.21,18.18,18.2,98200.0,11.9844,11.991,11.9713,11.9844,98200.0
2011-03-07 15:50:00,18.2,18.23,18.18,18.2,433300.0,11.9844,12.0042,11.9713,11.9844,433300.0
2011-03-08 09:30:00,18.17,18.18,18.02,18.03,398200.0,11.9647,11.9713,11.8659,11.8725,398200.0
2011-03-08 09:40:00,18.03,18.08,18.02,18.05,228800.0,11.8725,11.9054,11.8659,11.8857,228800.0
2011-03-08 09:50:00,18.05,18.1,18.04,18.1,355700.0,11.8857,11.9186,11.8791,11.9186,355700.0
2011-03-08 10:00:00,18.1,18.14,18.1,18.11,94100.0,11.9186,11.9449,11.9186,11.9252,94100.0
2011-03-08 10:10:00,18.12,18.18,18.12,18.17,112700.0,11.9318,11.9713,11.9318,11.9647,112700.0
2011-03-08 10:20:00,18.17,18.2,18.16,18.2,211300.0,11.9647,11.9844,11.9581,11.9844,211300.0
2011-03-08 10:30:00,18.21,18.24,18.16,18.16,193100.0,11.991,12.0108,11.9581,11.9581,193100.0
2011-03-08 10:40:00,18.17,18.19,18.16,18.19,142800.0,11.9647,11.9779,11.9581,11.9779,142800.0
2011-03-08 10:50:00,18.19,18.2,18.17,18.19,311500.0,11.9779,11.9844,11.9647,11.9779,311500.0
2011-03-08 11:00:00,18.19,18.19,18.16,18.17,135800.0,11.9779,11.9779,11.9581,11.9647,135800.0
2011-03-08 11:10:00,18.17,18.19,18.16,18.18,77900.0,11.9647,11.9779,11.9581,11.9713,77900.0
2011-03-08 11:20:00,18.17,18.21,18.17,18.21,163100.0,11.9647,11.991,11.9647,11.991,163100.0
2011-03-08 11:30:00,18.22,18.23,18.19,18.2,64000.0,11.9976,12.0042,11.9779,11.9844,64000.0
2011-03-08 11:40:00,18.21,18.22,18.2,18.2,56500.0,11.991,11.9976,11.9844,11.9844,56500.0
2011-03-08 11:50:00,18.21,18.28,18.21,18.26,172000.0,11.991,12.0371,11.991,12.0239,172000.0
2011-03-08 12:00:00,18.26,18.27,18.25,18.27,26100.0,12.0239,12.0305,12.0174,12.0305,26100.0
2011-03-08 12:10:00,18.27,18.27,18.25,18.25,126500.0,12.0305,12.0305,12.0174,12.0174,126500.0
2011-03-08 12:20:00,18.25,18.26,18.23,18.26,187600.0,12.0174,12.0239,12.0042,12.0239,187600.0
2011-03-08 12:30:00,18.25,18.27,18.25,18.26,53600.0,12.0174,12.0305,12.0174,12.0239,53600.0
2011-03-08 12:40:00,18.26,18.28,18.26,18.27,132300.0,12.0239,12.0371,12.0239,12.0305,132300.0
2011-03-08 12:50:00,18.28,18.29,18.26,18.26,121000.0,12.0371,12.0437,12.0239,12.0239,121000.0
2011-03-08 13:00:00,18.26,18.27,18.26,18.27,17100.0,12.0239,12.0305,12.0239,12.0305,17100.0
2011-03-08 13:10:00,18.27,18.28,18.25,18.26,104800.0,12.0305,12.0371,12.0174,12.0239,104800.0
2011-03-08 13:20:00,18.26,18.26,18.25,18.25,50500.0,12.0239,12.0239,12.0174,12.0174,50500.0
2011-03-08 13:30:00,18.25,18.28,18.25,18.28,59700.0,12.0174,12.0371,12.0174,12.0371,59700.0
2011-03-08 13:40:00,18.28,18.28,18.27,18.27,51800.0,12.0371,12.0371,12.0305,12.0305,51800.0
2011-03-08 13:50:00,18.26,18.26,18.22,18.23,103000.0,12.0239,12.0239,11.9976,12.0042,103000.0
2011-03-08 14:00:00,18.23,18.23,18.2,18.2,64800.0,12.0042,12.0042,11.9844,11.9844,64800.0
2011-03-08 14:10:00,18.2,18.2,18.18,18.2,51000.0,11.9844,11.9844,11.9713,11.9844,51000.0
2011-03-08 14:20:00,18.19,18.2,18.17,18.18,111700.0,11.9779,11.9844,11.9647,11.9713,111700.0
2011-03-08 14:30:00,18.17,18.17,18.14,18.16,75500.0,11.9647,11.9647,11.9449,11.9581,75500.0
2011-03-08 14:40:00,18.17,18.21,18.17,18.21,72100.0,11.9647,11.991,11.9647,11.991,72100.0
2011-03-08 14:50:00,18.21,18.23,18.19,18.22,142300.0,11.991,12.0042,11.9779,11.9976,142300.0
2011-03-08 15:00:00,18.21,18.24,18.2,18.24,57200.0,11.991,12.0108,11.9844,12.0108,57200.0
2011-03-08 15:10:00,18.25,18.27,18.25,18.26,42500.0,12.0174,12.0305,12.0174,12.0239,42500.0
2011-03-08 15:20:00,18.26,18.26,18.23,18.25,70000.0,12.0239,12.0239,12.0042,12.0174,70000.0
2011-03-08 15:30:00,18.25,18.27,18.24,18.27,113800.0,12.0174,12.0305,12.0108,12.0305,113800.0
2011-03-08 15:40:00,18.26,18.27,18.23,18.23,126000.0,12.0239,12.0305,12.0042,12.0042,126000.0
2011-03-08 15:50:00,18.24,18.25,18.21,18.23,214800.0,12.0108,12.0174,11.991,12.0042,214800.0
2011-03-09 09:30:00,18.1,18.2,18.08,18.09,264400.0,11.9186,11.9844,11.9054,11.912,264400.0
2011-03-09 09:40:00,18.09,18.17,18.09,18.14,272900.0,11.912,11.9647,11.912,11.9449,272900.0
2011-03-09 09:50:00,18.14,18.15,18.11,18.14,157200.0,11.9449,11.9515,11.9252,11.9449,157200.0
2011-03-09 10:00:00,18.14,18.15,18.1,18.14,127500.0,11.9449,11.9515,11.9186,11.9449,127500.0
2011-03-09 10:10:00,18.15,18.15,18.13,18.15,76900.0,11.9515,11.9515,11.9383,11.9515,76900.0
2011-03-09 10:20:00,18.15,18.17,18.13,18.13,119400.0,11.9515,11.9647,11.9383,11.9383,119400.0
2011-03-09 10:30:00,18.12,18.15,18.12,18.12,154000.0,11.9318,11.9515,11.9318,11.9318,154000.0
2011-03-09 10:40:00,18.13,18.13,18.11,18.11,80800.0,11.9383,11.9383,11.9252,11.9252,80800.0
2011-03-09 10:50:00,18.11,18.11,18.06,18.06,197300.0,11.9252,11.9252,11.8923,11.8923,197300.0
2011-03-09 11:00:00,18.05,18.08,18.05,18.07,136200.0,11.8857,11.9054,11.8857,11.8988,136200.0
2011-03-09 11:10:00,18.07,18.07,18.05,18.06,167000.0,11.8988,11.8988,11.8857,11.8923,167000.0
2011-03-09 11:20:00,18.07,18.09,18.07,18.08,135500.0,11.8988,11.912,11.8988,11.9054,135500.0
2011-03-09 11:30:00,18.07,18.09,18.06,18.09,145200.0,11.8988,11.912,11.8923,11.912,145200.0
2011-03-09 11:40:00,18.1,18.1,18.08,18.09,49400.0,11.9186,11.9186,11.9054,11.912,49400.0
2011-03-09 11:50:00,18.08,18.11,18.08,18.11,54800.0,11.9054,11.9252,11.9054,11.9252,54800.0
2011-03-09 12:00:00,18.11,18.13,18.09,18.09,160800.0,11.9252,11.9383,11.912,11.912,160800.0
2011-03-09 12:10:00,18.09,18.09,18.08,18.09,20000.0,11.912,11.912,11.9054,11.912,20000.0
2011-03-09 12:20:00,18.08,18.09,18.06,18.07,126900.0,11.9054,11.912,11.8923,11.8988,126900.0
2011-03-09 12:30:00,18.07,18.08,18.04,18.04,257000.0,11.8988,11.9054,11.8791,11.8791,257000.0
2011-03-09 12:40:00,18.04,18.05,18.02,18.05,118700.0,11.8791,11.8857,11.8659,11.8857,118700.0
2011-03-09 12:50:00,18.05,18.07,18.05,18.06,99900.0,11.8857,11.8988,11.8857,11.8923,99900.0
2011-03-09 13:00:00,18.06,18.06,18.04,18.06,105500.0,11.8923,11.8923,11.8791,11.8923,105500.0
2011-03-09 13:10:00,18.07,18.07,18.04,18.06,60900.0,11.8988,11.8988,11.8791,11.8923,60900.0
2011-03-09 13:20:00,18.05,18.08,18.05,18.08,42400.0,11.8857,11.9054,11.8857,11.9054,42400.0
2011-03-09 13:30:00,18.08,18.08,18.06,18.06,63600.0,11.9054,11.9054,11.8923,11.8923,63600.0
2011-03-09 13:40:00,18.06,18.06,18.04,18.06,89500.0,11.8923,11.8923,11.8791,11.8923,89500.0
2011-03-09 13:50:00,18.05,18.05,18.03,18.04,122600.0,11.8857,11.8857,11.8725,11.8791,122600.0
2011-03-09 14:00:00,18.04,18.08,18.04,18.08,81600.0,11.8791,11.9054,11.8791,11.9054,81600.0
2011-03-09 14:10:00,18.08,18.11,18.08,18.11,124700.0,11.9054,11.9252,11.9054,11.9252,124700.0
2011-03-09 14:20:00,18.11,18.12,18.09,18.09,57800.0,11.9252,11.9318,11.912,11.912,57800.0
2011-03-09 14:30:00,18.09,18.09,18.05,18.07,56800.0,11.912,11.912,11.8857,11.8988,56800.0
2011-03-09 14:40:00,18.07,18.08,18.07,18.08,32300.0,11.8988,11.9054,11.8988,11.9054,32300.0
2011-03-09 14:50:00,18.08,18.1,18.07,18.07,84900.0,11.9054,11.9186,11.8988,11.8988,84900.0
2011-03-09 15:00:00,18.06,18.08,18.05,18.06,80800.0,11.8923,11.9054,11.8857,11.8923,80800.0
2011-03-09 15:10:00,18.06,18.11,18.06,18.1,132600.0,11.8923,11.9252,11.8923,11.9186,132600.0
2011-03-09 15:20:00,18.09,18.11,18.09,18.11,49100.0,11.912,11.9252,11.912,11.9252,49100.0
2011-03-09 15:30:00,18.1,18.11,18.08,18.08,136800.0,11.9186,11.9252,11.9054,11.9054,136800.0
2011-03-09 15:40:00,18.08,18.09,18.07,18.09,102200.0,11.9054,11.912,11.8988,11.912,102200.0
2011-03-09 15:50:00,18.09,18.14,18.08,18.11,406300.0,11.912,11.9449,11.9054,11.9252,406300.0
2011-03-10 09:30:00,18.03,18.06,17.99,18.01,636400.0,11.8725,11.8923,11.8462,11.8593,636400.0
2011-03-10 09:40:00,18.0,18.01,17.95,17.99,538200.0,11.8527,11.8593,11.8198,11.8462,538200.0
2011-03-10 09:50:00,17.99,18.0,17.96,17.98,263900.0,11.8462,11.8527,11.8264,11.8396,263900.0
2011-03-10 10:00:00,17.98,18.0,17.93,17.95,402000.0,11.8396,11.8527,11.8066,11.8198,402000.0
2011-03-10 10:10:00,17.95,18.01,17.94,18.0,451700.0,11.8198,11.8593,11.8132,11.8527,451700.0
2011-03-10 10:20:00,18.0,18.01,17.98,17.98,345200.0,11.8527,11.8593,11.8396,11.8396,345200.0
2011-03-10 10:30:00,17.99,17.99,17.93,17.95,453500.0,11.8462,11.8462,11.8066,11.8198,453500.0
2011-03-10 10:40:00,17.95,18.0,17.95,17.98,156700.0,11.8198,11.8527,11.8198,11.8396,156700.0
2011-03-10 10:50:00,17.99,18.0,17.98,17.99,186200.0,11.8462,11.8527,11.8396,11.8462,186200.0
2011-03-10 11:00:00,17.98,17.98,17.97,17.97,71100.0,11.8396,11.8396,11.833,11.833,71100.0
2011-03-10 11:10:00,17.97,17.98,17.95,17.98,192600.0,11.833,11.8396,11.8198,11.8396,192600.0
2011-03-10 11:20:00,17.98,17.98,17.95,17.96,43800.0,11.8396,11.8396,11.8198,11.8264,43800.0
2011-03-10 11:30:00,17.96,17.99,17.95,17.99,103000.0,11.8264,11.8462,11.8198,11.8462,103000.0
2011-03-10 11:40:00,18.0,18.0,17.98,17.98,106900.0,11.8527,11.8527,11.8396,11.8396,106900.0
2011-03-10 11:50:00,17.98,17.98,17.97,17.98,94500.0,11.8396,11.8396,11.833,11.8396,94500.0
2011-03-10 12:00:00,17.98,17.99,17.97,17.97,44300.0,11.8396,11.8462,11.833,11.833,44300.0
2011-03-10 12:10:00,17.98,17.99,17.96,17.96,80000.0,11.8396,11.8462,11.8264,11.8264,80000.0
2011-03-10 12:20:00,17.96,17.97,17.95,17.95,64000.0,11.8264,11.833,11.8198,11.8198,64000.0
2011-03-10 12:30:00,17.95,17.95,17.95,17.95,4400.0,11.8198,11.8198,11.8198,11.8198,4400.0
2011-03-10 12:40:00,17.95,17.96,17.95,17.95,22200.0,11.8198,11.8264,11.8198,11.8198,22200.0
2011-03-10 12:50:00,17.95,17.99,17.95,17.99,102500.0,11.8198,11.8462,11.8198,11.8462,102500.0
2011-03-10 13:00:00,17.99,17.99,17.99,17.99,31700.0,11.8462,11.8462,11.8462,11.8462,31700.0
2011-03-10 13:10:00,17.99,17.99,17.99,17.99,5800.0,11.8462,11.8462,11.8462,11.8462,5800.0
2011-03-10 13:20:00,17.99,17.99,17.96,17.97,98900.0,11.8462,11.8462,11.8264,11.833,98900.0
2011-03-10 13:30:00,17.97,17.97,17.92,17.92,290500.0,11.833,11.833,11.8001,11.8001,290500.0
2011-03-10 13:40:00,17.92,17.95,17.92,17.94,155900.0,11.8001,11.8198,11.8001,11.8132,155900.0
2011-03-10 13:50:00,17.94,17.97,17.94,17.97,85100.0,11.8132,11.833,11.8132,11.833,85100.0
2011-03-10 14:00:00,17.96,17.96,17.94,17.95,50600.0,11.8264,11.8264,11.8132,11.8198,50600.0
2011-03-10 14:10:00,17.95,17.95,17.94,17.94,21500.0,11.8198,11.8198,11.8132,11.8132,21500.0
2011-03-10 14:20:00,17.94,17.95,17.94,17.94,73700.0,11.8132,11.8198,11.8132,11.8132,73700.0
2011-03-10 14:30:00,17.94,17.98,17.94,17.97,89700.0,11.8132,11.8396,11.8132,11.833,89700.0
2011-03-10 14:40:00,17.97,17.98,17.96,17.96,14400.0,11.833,11.8396,11.8264,11.8264,14400.0
2011-03-10 14:50:00,17.95,17.95,17.95,17.95,3900.0,11.8198,11.8198,11.8198,11.8198,3900.0
2011-03-10 15:00:00,17.95,17.95,17.93,17.93,43000.0,11.8198,11.8198,11.8066,11.8066,43000.0
2011-03-10 15:10:00,17.92,17.92,17.91,17.91,73100.0,11.8001,11.8001,11.7935,11.7935,73100.0
2011-03-10 15:20:00,17.92,17.94,17.91,17.92,133900.0,11.8001,11.8132,11.7935,11.8001,133900.0
2011-03-10 15:30:00,17.92,17.94,17.91,17.94,222800.0,11.8001,11.8132,11.7935,11.8132,222800.0
2011-03-10 15:40:00,17.93,17.96,17.93,17.94,317200.0,11.8066,11.8264,11.8066,11.8132,317200.0
2011-03-10 15:50:00,17.94,17.95,17.92,17.92,465100.0,11.8132,11.8198,11.8001,11.8001,465100.0
2011-03-11 09:30:00,17.81,17.9,17.81,17.89,497600.0,11.7276,11.7869,11.7276,11.7803,497600.0
2011-03-11 09:40:00,17.89,17.9,17.85,17.85,201500.0,11.7803,11.7869,11.754,11.754,201500.0
2011-03-11 09:50:00,17.84,17.84,17.78,17.84,169300.0,11.7474,11.7474,11.7079,11.7474,169300.0
2011-03-11 10:00:00,17.83,17.84,17.79,17.81,202500.0,11.7408,11.7474,11.7145,11.7276,202500.0
2011-03-11 10:10:00,17.82,17.84,17.82,17.84,78300.0,11.7342,11.7474,11.7342,11.7474,78300.0
2011-03-11 10:20:00,17.84,17.87,17.82,17.82,257800.0,11.7474,11.7671,11.7342,11.7342,257800.0
2011-03-11 10:30:00,17.81,17.83,17.78,17.81,271800.0,11.7276,11.7408,11.7079,11.7276,271800.0
2011-03-11 10:40:00,17.82,17.84,17.82,17.83,110100.0,11.7342,11.7474,11.7342,11.7408,110100.0
2011-03-11 10:50:00,17.83,17.83,17.76,17.8,546000.0,11.7408,11.7408,11.6947,11.721,546000.0
2011-03-11 11:00:00,17.79,17.8,17.78,17.79,93800.0,11.7145,11.721,11.7079,11.7145,93800.0
2011-03-11 11:10:00,17.79,17.8,17.76,17.78,352800.0,11.7145,11.721,11.6947,11.7079,352800.0
2011-03-11 11:20:00,17.78,17.8,17.77,17.8,87400.0,11.7079,11.721,11.7013,11.721,87400.0
2011-03-11 11:30:00,17.8,17.81,17.79,17.81,139300.0,11.721,11.7276,11.7145,11.7276,139300.0
2011-03-11 11:40:00,17.82,17.85,17.82,17.83,164500.0,11.7342,11.754,11.7342,11.7408,164500.0
2011-03-11 11:50:00,17.83,17.83,17.81,17.83,133200.0,11.7408,11.7408,11.7276,11.7408,133200.0
2011-03-11 12:00:00,17.83,17.85,17.83,17.83,103000.0,11.7408,11.754,11.7408,11.7408,103000.0
2011-03-11 12:10:00,17.83,17.83,17.79,17.8,314500.0,11.7408,11.7408,11.7145,11.721,314500.0
2011-03-11 12:20:00,17.8,17.84,17.8,17.82,175600.0,11.721,11.7474,11.721,11.7342,175600.0
2011-03-11 12:30:00,17.83,17.84,17.83,17.84,74500.0,11.7408,11.7474,11.7408,11.7474,74500.0
2011-03-11 12:40:00,17.83,17.85,17.83,17.84,84700.0,11.7408,11.754,11.7408,11.7474,84700.0
2011-03-11 12:50:00,17.84,17.86,17.84,17.86,38200.0,11.7474,11.7606,11.7474,11.7606,38200.0
2011-03-11 13:00:00,17.86,17.86,17.85,17.85,106600.0,11.7606,11.7606,11.754,11.754,106600.0
2011-03-11 13:10:00,17.85,17.85,17.83,17.84,67600.0,11.754,11.754,11.7408,11.7474,67600.0
2011-03-11 13:20:00,17.83,17.85,17.83,17.84,60000.0,11.7408,11.754,11.7408,11.7474,60000.0
2011-03-11 13:30:00,17.84,17.85,17.82,17.83,139700.0,11.7474,11.754,11.7342,11.7408,139700.0
2011-03-11 13:40:00,17.83,17.85,17.83,17.84,105500.0,11.7408,11.754,11.7408,11.7474,105500.0
2011-03-11 13:50:00,17.84,17.85,17.83,17.83,55200.0,11.7474,11.754,11.7408,11.7408,55200.0
2011-03-11 14:00:00,17.83,17.85,17.83,17.85,33800.0,11.7408,11.754,11.7408,11.754,33800.0
2011-03-11 14:10:00,17.84,17.87,17.84,17.87,212000.0,11.7474,11.7671,11.7474,11.7671,212000.0
2011-03-11 14:20:00,17.87,17.91,17.87,17.91,139700.0,11.7671,11.7935,11.7671,11.7935,139700.0
2011-03-11 14:30:00,17.91,17.95,17.91,17.95,167600.0,11.7935,11.8198,11.7935,11.8198,167600.0
2011-03-11 14:40:00,17.94,17.95,17.91,17.93,162500.0,11.8132,11.8198,11.7935,11.8066,162500.0
2011-03-11 14:50:00,17.92,17.93,17.9,17.9,70400.0,11.8001,11.8066,11.7869,11.7869,70400.0
2011-03-11 15:00:00,17.89,17.91,17.89,17.89,385600.0,11.7803,11.7935,11.7803,11.7803,385600.0
2011-03-11 15:10:00,17.89,17.94,17.89,17.94,164600.0,11.7803,11.8132,11.7803,11.8132,164600.0
2011-03-11 15:20:00,17.95,18.0,17.95,18.0,279800.0,11.8198,11.8527,11.8198,11.8527,279800.0
2011-03-11 15:30:00,18.0,18.0,17.94,17.94,176100.0,11.8527,11.8527,11.8132,11.8132,176100.0
2011-03-11 15:40:00,17.94,17.97,17.92,17.97,120400.0,11.8132,11.833,11.8001,11.833,120400.0
2011-03-11 15:50:00,17.97,17.99,17.94,17.94,343500.0,11.833,11.8462,11.8132,11.8132,343500.0
2011-03-14 09:30:00,17.81,17.82,17.76,17.78,267400.0,11.7276,11.7342,11.6947,11.7079,267400.0
2011-03-14 09:40:00,17.78,17.82,17.75,17.82,183500.0,11.7079,11.7342,11.6881,11.7342,183500.0
2011-03-14 09:50:00,17.82,17.88,17.81,17.87,131000.0,11.7342,11.7737,11.7276,11.7671,131000.0
2011-03-14 10:00:00,17.87,17.87,17.82,17.83,136100.0,11.7671,11.7671,11.7342,11.7408,136100.0
2011-03-14 10:10:00,17.83,17.84,17.79,17.79,148600.0,11.7408,11.7474,11.7145,11.7145,148600.0
2011-03-14 10:20:00,17.79,17.86,17.79,17.83,116100.0,11.7145,11.7606,11.7145,11.7408,116100.0
2011-03-14 10:30:00,17.83,17.83,17.77,17.78,106700.0,11.7408,11.7408,11.7013,11.7079,106700.0
2011-03-14 10:40:00,17.78,17.81,17.78,17.81,41300.0,11.7079,11.7276,11.7079,11.7276,41300.0
2011-03-14 10:50:00,17.81,17.81,17.77,17.77,85900.0,11.7276,11.7276,11.7013,11.7013,85900.0
2011-03-14 11:00:00,17.78,17.8,17.76,17.76,85100.0,11.7079,11.721,11.6947,11.6947,85100.0
2011-03-14 11:10:00,17.76,17.76,17.75,17.76,204700.0,11.6947,11.6947,11.6881,11.6947,204700.0
2011-03-14 11:20:00,17.76,17.77,17.76,17.76,27700.0,11.6947,11.7013,11.6947,11.6947,27700.0
2011-03-14 11:30:00,17.76,17.77,17.75,17.77,157000.0,11.6947,11.7013,11.6881,11.7013,157000.0
2011-03-14 11:40:00,17.76,17.76,17.75,17.75,33600.0,11.6947,11.6947,11.6881,11.6881,33600.0
2011-03-14 11:50:00,17.75,17.76,17.75,17.76,86000.0,11.6881,11.6947,11.6881,11.6947,86000.0
2011-03-14 12:00:00,17.76,17.78,17.76,17.76,52800.0,11.6947,11.7079,11.6947,11.6947,52800.0
2011-03-14 12:10:00,17.76,17.77,17.75,17.77,87200.0,11.6947,11.7013,11.6881,11.7013,87200.0
2011-03-14 12:20:00,17.77,17.77,17.76,17.76,6800.0,11.7013,11.7013,11.6947,11.6947,6800.0
2011-03-14 12:30:00,17.76,17.76,17.76,17.76,39100.0,11.6947,11.6947,11.6947,11.6947,39100.0
2011-03-14 12:40:00,17.75,17.75,17.75,17.75,73000.0,11.6881,11.6881,11.6881,11.6881,73000.0
2011-03-14 12:50:00,17.75,17.75,17.74,17.75,15100.0,11.6881,11.6881,11.6815,11.6881,15100.0
2011-03-14 13:00:00,17.75,17.77,17.75,17.77,56000.0,11.6881,11.7013,11.6881,11.7013,56000.0
2011-03-14 13:10:00,17.76,17.76,17.76,17.76,2100.0,11.6947,11.6947,11.6947,11.6947,2100.0
2011-03-14 13:20:00,17.76,17.77,17.76,17.76,17900.0,11.6947,11.7013,11.6947,11.6947,17900.0
2011-03-14 13:30:00,17.76,17.76,17.75,17.75,88200.0,11.6947,11.6947,11.6881,11.6881,88200.0
2011-03-14 13:40:00,17.75,17.78,17.75,17.77,75600.0,11.6881,11.7079,11.6881,11.7013,75600.0
2011-03-14 13:50:00,17.76,17.79,17.76,17.78,70900.0,11.6947,11.7145,11.6947,11.7079,70900.0
2011-03-14 14:00:00,17.77,17.81,17.77,17.81,51700.0,11.7013,11.7276,11.7013,11.7276,51700.0
2011-03-14 14:10:00,17.81,17.82,17.78,17.8,107500.0,11.7276,11.7342,11.7079,11.721,107500.0
2011-03-14 14:20:00,17.81,17.85,17.81,17.83,203900.0,11.7276,11.754,11.7276,11.7408,203900.0
2011-03-14 14:30:00,17.84,17.84,17.8,17.8,116100.0,11.7474,11.7474,11.721,11.721,116100.0
2011-03-14 14:40:00,17.8,17.8,17.79,17.79,18100.0,11.721,11.721,11.7145,11.7145,18100.0
2011-03-14 14:50:00,17.8,17.8,17.78,17.79,54200.0,11.721,11.721,11.7079,11.7145,54200.0
2011-03-14 15:00:00,17.79,17.82,17.78,17.82,51400.0,11.7145,11.7342,11.7079,11.7342,51400.0
2011-03-14 15:10:00,17.82,17.82,17.81,17.81,6100.0,11.7342,11.7342,11.7276,11.7276,6100.0
2011-03-14 15:20:00,17.82,17.82,17.79,17.8,54100.0,11.7342,11.7342,11.7145,11.721,54100.0
2011-03-14 15:30:00,17.8,17.81,17.78,17.81,185600.0,11.721,11.7276,11.7079,11.7276,185600.0
2011-03-14 15:40:00,17.81,17.87,17.8,17.83,450600.0,11.7276,11.7671,11.721,11.7408,450600.0
2011-03-14 15:50:00,17.83,17.85,17.83,17.84,498500.0,11.7408,11.754,11.7408,11.7474,498500.0
2011-03-15 09:30:00,17.32,17.42,17.25,17.34,796800.0,11.405,11.4708,11.3589,11.4181,796800.0
2011-03-15 09:40:00,17.34,17.41,17.3,17.41,406000.0,11.4181,11.4642,11.3918,11.4642,406000.0
2011-03-15 09:50:00,17.41,17.43,17.31,17.33,304500.0,11.4642,11.4774,11.3984,11.4116,304500.0
2011-03-15 10:00:00,17.33,17.37,17.3,17.33,302200.0,11.4116,11.4379,11.3918,11.4116,302200.0
2011-03-15 10:10:00,17.33,17.37,17.33,17.37,176500.0,11.4116,11.4379,11.4116,11.4379,176500.0
2011-03-15 10:20:00,17.36,17.47,17.36,17.46,357200.0,11.4313,11.5037,11.4313,11.4972,357200.0
2011-03-15 10:30:00,17.45,17.45,17.41,17.43,134200.0,11.4906,11.4906,11.4642,11.4774,134200.0
2011-03-15 10:40:00,17.42,17.44,17.4,17.41,109800.0,11.4708,11.484,11.4577,11.4642,109800.0
2011-03-15 10:50:00,17.41,17.42,17.4,17.4,67200.0,11.4642,11.4708,11.4577,11.4577,67200.0
2011-03-15 11:00:00,17.41,17.41,17.37,17.39,182600.0,11.4642,11.4642,11.4379,11.4511,182600.0
2011-03-15 11:10:00,17.39,17.4,17.37,17.37,95100.0,11.4511,11.4577,11.4379,11.4379,95100.0
2011-03-15 11:20:00,17.37,17.41,17.35,17.41,290300.0,11.4379,11.4642,11.4247,11.4642,290300.0
2011-03-15 11:30:00,17.41,17.42,17.38,17.4,115400.0,11.4642,11.4708,11.4445,11.4577,115400.0
2011-03-15 11:40:00,17.4,17.4,17.38,17.39,132200.0,11.4577,11.4577,11.4445,11.4511,132200.0
2011-03-15 11:50:00,17.4,17.42,17.39,17.4,272900.0,11.4577,11.4708,11.4511,11.4577,272900.0
2011-03-15 12:00:00,17.4,17.45,17.37,17.45,290300.0,11.4577,11.4906,11.4379,11.4906,290300.0
2011-03-15 12:10:00,17.46,17.47,17.4,17.41,296700.0,11.4972,11.5037,11.4577,11.4642,296700.0
2011-03-15 12:20:00,17.41,17.43,17.41,17.42,109300.0,11.4642,11.4774,11.4642,11.4708,109300.0
2011-03-15 12:30:00,17.42,17.43,17.38,17.38,225400.0,11.4708,11.4774,11.4445,11.4445,225400.0
2011-03-15 12:40:00,17.38,17.39,17.35,17.38,288600.0,11.4445,11.4511,11.4247,11.4445,288600.0
2011-03-15 12:50:00,17.38,17.39,17.37,17.38,159800.0,11.4445,11.4511,11.4379,11.4445,159800.0
2011-03-15 13:00:00,17.38,17.38,17.36,17.36,152300.0,11.4445,11.4445,11.4313,11.4313,152300.0
2011-03-15 13:10:00,17.36,17.37,17.35,17.35,309600.0,11.4313,11.4379,11.4247,11.4247,309600.0
2011-03-15 13:20:00,17.35,17.36,17.34,17.34,94800.0,11.4247,11.4313,11.4181,11.4181,94800.0
2011-03-15 13:30:00,17.34,17.37,17.34,17.36,205900.0,11.4181,11.4379,11.4181,11.4313,205900.0
2011-03-15 13:40:00,17.36,17.36,17.34,17.35,328300.0,11.4313,11.4313,11.4181,11.4247,328300.0
2011-03-15 13:50:00,17.35,17.36,17.35,17.36,105400.0,11.4247,11.4313,11.4247,11.4313,105400.0
2011-03-15 14:00:00,17.35,17.38,17.35,17.38,244300.0,11.4247,11.4445,11.4247,11.4445,244300.0
2011-03-15 14:10:00,17.38,17.38,17.32,17.33,290500.0,11.4445,11.4445,11.405,11.4116,290500.0
2011-03-15 14:20:00,17.33,17.41,17.33,17.4,112700.0,11.4116,11.4642,11.4116,11.4577,112700.0
2011-03-15 14:30:00,17.4,17.4,17.37,17.4,324500.0,11.4577,11.4577,11.4379,11.4577,324500.0
2011-03-15 14:40:00,17.4,17.4,17.39,17.4,111300.0,11.4577,11.4577,11.4511,11.4577,111300.0
2011-03-15 14:50:00,17.41,17.42,17.4,17.4,72600.0,11.4642,11.4708,11.4577,11.4577,72600.0
2011-03-15 15:00:00,17.4,17.45,17.4,17.41,169400.0,11.4577,11.4906,11.4577,11.4642,169400.0
2011-03-15 15:10:00,17.42,17.43,17.41,17.43,181100.0,11.4708,11.4774,11.4642,11.4774,181100.0
2011-03-15 15:20:00,17.43,17.47,17.43,17.47,100000.0,11.4774,11.5037,11.4774,11.5037,100000.0
2011-03-15 15:30:00,17.47,17.47,17.42,17.42,270300.0,11.5037,11.5037,11.4708,11.4708,270300.0
2011-03-15 15:40:00,17.43,17.47,17.42,17.42,233900.0,11.4774,11.5037,11.4708,11.4708,233900.0
2011-03-15 15:50:00,17.43,17.45,17.38,17.39,852200.0,11.4774,11.4906,11.4445,11.4511,852200.0
2011-03-16 09:30:00,17.31,17.44,17.3,17.39,286800.0,11.3984,11.484,11.3918,11.4511,286800.0
2011-03-16 09:40:00,17.39,17.43,17.38,17.39,420100.0,11.4511,11.4774,11.4445,11.4511,420100.0
2011-03-16 09:50:00,17.39,17.45,17.39,17.42,406500.0,11.4511,11.4906,11.4511,11.4708,406500.0
2011-03-16 10:00:00,17.42,17.55,17.4,17.53,311800.0,11.4708,11.5564,11.4577,11.5433,311800.0
2011-03-16 10:10:00,17.53,17.57,17.46,17.48,422000.0,11.5433,11.5696,11.4972,11.5103,422000.0
2011-03-16 10:20:00,17.48,17.5,17.42,17.47,305100.0,11.5103,11.5235,11.4708,11.5037,305100.0
2011-03-16 10:30:00,17.46,17.47,17.42,17.47,117800.0,11.4972,11.5037,11.4708,11.5037,117800.0
2011-03-16 10:40:00,17.47,17.5,17.45,17.5,175300.0,11.5037,11.5235,11.4906,11.5235,175300.0
2011-03-16 10:50:00,17.5,17.5,17.39,17.39,133400.0,11.5235,11.5235,11.4511,11.4511,133400.0
2011-03-16 11:00:00,17.39,17.39,17.25,17.39,429400.0,11.4511,11.4511,11.3589,11.4511,429400.0
2011-03-16 11:10:00,17.4,17.4,17.3,17.31,321800.0,11.4577,11.4577,11.3918,11.3984,321800.0
2011-03-16 11:20:00,17.32,17.32,17.29,17.31,146800.0,11.405,11.405,11.3852,11.3984,146800.0
2011-03-16 11:30:00,17.31,17.35,17.31,17.31,78500.0,11.3984,11.4247,11.3984,11.3984,78500.0
2011-03-16 11:40:00,17.32,17.32,17.26,17.27,172400.0,11.405,11.405,11.3655,11.372,172400.0
2011-03-16 11:50:00,17.27,17.28,17.22,17.26,246300.0,11.372,11.3786,11.3391,11.3655,246300.0
2011-03-16 12:00:00,17.25,17.25,17.21,17.23,149100.0,11.3589,11.3589,11.3325,11.3457,149100.0
2011-03-16 12:10:00,17.24,17.28,17.24,17.25,187200.0,11.3523,11.3786,11.3523,11.3589,187200.0
2011-03-16 12:20:00,17.25,17.28,17.24,17.26,171700.0,11.3589,11.3786,11.3523,11.3655,171700.0
2011-03-16 12:30:00,17.27,17.29,17.25,17.25,176700.0,11.372,11.3852,11.3589,11.3589,176700.0
2011-03-16 12:40:00,17.26,17.3,17.26,17.28,143700.0,11.3655,11.3918,11.3655,11.3786,143700.0
2011-03-16 12:50:00,17.28,17.29,17.23,17.25,216600.0,11.3786,11.3852,11.3457,11.3589,216600.0
2011-03-16 13:00:00,17.26,17.27,17.25,17.25,151900.0,11.3655,11.372,11.3589,11.3589,151900.0
2011-03-16 13:10:00,17.25,17.25,17.22,17.23,121500.0,11.3589,11.3589,11.3391,11.3457,121500.0
2011-03-16 13:20:00,17.23,17.23,17.21,17.22,126900.0,11.3457,11.3457,11.3325,11.3391,126900.0
2011-03-16 13:30:00,17.21,17.22,17.2,17.21,231800.0,11.3325,11.3391,11.326,11.3325,231800.0
2011-03-16 13:40:00,17.22,17.22,17.19,17.21,69200.0,11.3391,11.3391,11.3194,11.3325,69200.0
2011-03-16 13:50:00,17.21,17.21,17.19,17.19,137900.0,11.3325,11.3325,11.3194,11.3194,137900.0
2011-03-16 14:00:00,17.18,17.18,17.15,17.16,389600.0,11.3128,11.3128,11.293,11.2996,389600.0
2011-03-16 14:10:00,17.16,17.16,17.03,17.03,437700.0,11.2996,11.2996,11.214,11.214,437700.0
2011-03-16 14:20:00,17.03,17.11,17.01,17.1,366200.0,11.214,11.2667,11.2008,11.2601,366200.0
2011-03-16 14:30:00,17.11,17.14,17.1,17.13,178800.0,11.2667,11.2864,11.2601,11.2799,178800.0
2011-03-16 14:40:00,17.14,17.18,17.13,17.18,304600.0,11.2864,11.3128,11.2799,11.3128,304600.0
2011-03-16 14:50:00,17.18,17.2,17.16,17.17,286700.0,11.3128,11.326,11.2996,11.3062,286700.0
2011-03-16 15:00:00,17.16,17.22,17.15,17.17,504200.0,11.2996,11.3391,11.293,11.3062,504200.0
2011-03-16 15:10:00,17.17,17.19,17.15,17.17,198600.0,11.3062,11.3194,11.293,11.3062,198600.0
2011-03-16 15:20:00,17.17,17.18,17.1,17.11,189400.0,11.3062,11.3128,11.2601,11.2667,189400.0
2011-03-16 15:30:00,17.1,17.15,17.09,17.13,286400.0,11.2601,11.293,11.2535,11.2799,286400.0
2011-03-16 15:40:00,17.12,17.13,17.09,17.11,449800.0,11.2733,11.2799,11.2535,11.2667,449800.0
2011-03-16 15:50:00,17.11,17.12,17.04,17.05,562300.0,11.2667,11.2733,11.2206,11.2272,562300.0
2011-03-17 09:30:00,17.14,17.2,17.11,17.18,280300.0,11.2864,11.326,11.2667,11.3128,280300.0
2011-03-17 09:40:00,17.18,17.19,17.1,17.14,503500.0,11.3128,11.3194,11.2601,11.2864,503500.0
2011-03-17 09:50:00,17.14,17.16,17.1,17.13,153100.0,11.2864,11.2996,11.2601,11.2799,153100.0
2011-03-17 10:00:00,17.13,17.17,17.11,17.16,323100.0,11.2799,11.3062,11.2667,11.2996,323100.0
2011-03-17 10:10:00,17.15,17.15,17.13,17.13,114500.0,11.293,11.293,11.2799,11.2799,114500.0
2011-03-17 10:20:00,17.13,17.15,17.12,17.15,199700.0,11.2799,11.293,11.2733,11.293,199700.0
2011-03-17 10:30:00,17.15,17.17,17.15,17.16,156800.0,11.293,11.3062,11.293,11.2996,156800.0
2011-03-17 10:40:00,17.15,17.16,17.12,17.15,218600.0,11.293,11.2996,11.2733,11.293,218600.0
2011-03-17 10:50:00,17.15,17.15,17.14,17.15,58300.0,11.293,11.293,11.2864,11.293,58300.0
2011-03-17 11:00:00,17.14,17.15,17.13,17.14,65900.0,11.2864,11.293,11.2799,11.2864,65900.0
2011-03-17 11:10:00,17.14,17.14,17.11,17.13,285500.0,11.2864,11.2864,11.2667,11.2799,285500.0
2011-03-17 11:20:00,17.13,17.14,17.11,17.11,174100.0,11.2799,11.2864,11.2667,11.2667,174100.0
2011-03-17 11:30:00,17.11,17.13,17.08,17.12,263900.0,11.2667,11.2799,11.2469,11.2733,263900.0
2011-03-17 11:40:00,17.11,17.13,17.11,17.11,232100.0,11.2667,11.2799,11.2667,11.2667,232100.0
2011-03-17 11:50:00,17.11,17.12,17.11,17.11,82300.0,11.2667,11.2733,11.2667,11.2667,82300.0
2011-03-17 12:00:00,17.11,17.12,17.11,17.12,70300.0,11.2667,11.2733,11.2667,11.2733,70300.0
2011-03-17 12:10:00,17.11,17.13,17.11,17.11,148400.0,11.2667,11.2799,11.2667,11.2667,148400.0
2011-03-17 12:20:00,17.11,17.12,17.11,17.11,41100.0,11.2667,11.2733,11.2667,11.2667,41100.0
2011-03-17 12:30:00,17.11,17.13,17.11,17.13,81500.0,11.2667,11.2799,11.2667,11.2799,81500.0
2011-03-17 12:40:00,17.12,17.15,17.12,17.14,291400.0,11.2733,11.293,11.2733,11.2864,291400.0
2011-03-17 12:50:00,17.13,17.14,17.13,17.14,122300.0,11.2799,11.2864,11.2799,11.2864,122300.0
2011-03-17 13:00:00,17.14,17.15,17.12,17.12,169000.0,11.2864,11.293,11.2733,11.2733,169000.0
2011-03-17 13:10:00,17.13,17.13,17.11,17.11,64200.0,11.2799,11.2799,11.2667,11.2667,64200.0
2011-03-17 13:20:00,17.11,17.12,17.06,17.06,178800.0,11.2667,11.2733,11.2338,11.2338,178800.0
2011-03-17 13:30:00,17.06,17.09,17.06,17.08,131400.0,11.2338,11.2535,11.2338,11.2469,131400.0
2011-03-17 13:40:00,17.08,17.09,17.05,17.05,209200.0,11.2469,11.2535,11.2272,11.2272,209200.0
2011-03-17 13:50:00,17.05,17.05,17.01,17.02,163400.0,11.2272,11.2272,11.2008,11.2074,163400.0
2011-03-17 14:00:00,17.02,17.04,17.01,17.03,158000.0,11.2074,11.2206,11.2008,11.214,158000.0
2011-03-17 14:10:00,17.02,17.03,17.0,17.0,114600.0,11.2074,11.214,11.1943,11.1943,114600.0
2011-03-17 14:20:00,17.0,17.0,16.99,17.0,455800.0,11.1943,11.1943,11.1877,11.1943,455800.0
2011-03-17 14:30:00,17.0,17.01,16.98,16.98,213300.0,11.1943,11.2008,11.1811,11.1811,213300.0
2011-03-17 14:40:00,16.98,17.02,16.97,17.0,340800.0,11.1811,11.2074,11.1745,11.1943,340800.0
2011-03-17 14:50:00,16.99,17.0,16.99,16.99,234900.0,11.1877,11.1943,11.1877,11.1877,234900.0
2011-03-17 15:00:00,17.0,17.0,16.99,17.0,109800.0,11.1943,11.1943,11.1877,11.1943,109800.0
2011-03-17 15:10:00,17.0,17.01,17.0,17.0,148400.0,11.1943,11.2008,11.1943,11.1943,148400.0
2011-03-17 15:20:00,17.0,17.01,16.99,17.0,549700.0,11.1943,11.2008,11.1877,11.1943,549700.0
2011-03-17 15:30:00,17.0,17.01,16.99,17.0,265800.0,11.1943,11.2008,11.1877,11.1943,265800.0
2011-03-17 15:40:00,17.0,17.04,17.0,17.03,337800.0,11.1943,11.2206,11.1943,11.214,337800.0
2011-03-17 15:50:00,17.03,17.03,16.99,17.0,458000.0,11.214,11.214,11.1877,11.1943,458000.0
2011-03-18 09:30:00,17.36,17.41,17.3,17.3,1250600.0,11.4313,11.4642,11.3918,11.3918,1250600.0
2011-03-18 09:40:00,17.3,17.35,17.28,17.33,803800.0,11.3918,11.4247,11.3786,11.4116,803800.0
2011-03-18 09:50:00,17.33,17.35,17.29,17.3,440100.0,11.4116,11.4247,11.3852,11.3918,440100.0
2011-03-18 10:00:00,17.29,17.3,17.23,17.25,464400.0,11.3852,11.3918,11.3457,11.3589,464400.0
2011-03-18 10:10:00,17.25,17.31,17.23,17.29,530000.0,11.3589,11.3984,11.3457,11.3852,530000.0
2011-03-18 10:20:00,17.3,17.34,17.29,17.31,265100.0,11.3918,11.4181,11.3852,11.3984,265100.0
2011-03-18 10:30:00,17.31,17.35,17.3,17.34,432800.0,11.3984,11.4247,11.3918,11.4181,432800.0
2011-03-18 10:40:00,17.34,17.36,17.32,17.34,728500.0,11.4181,11.4313,11.405,11.4181,728500.0
2011-03-18 10:50:00,17.34,17.35,17.33,17.33,191300.0,11.4181,11.4247,11.4116,11.4116,191300.0
2011-03-18 11:00:00,17.34,17.34,17.33,17.33,82200.0,11.4181,11.4181,11.4116,11.4116,82200.0
2011-03-18 11:10:00,17.33,17.34,17.3,17.3,55800.0,11.4116,11.4181,11.3918,11.3918,55800.0
2011-03-18 11:20:00,17.3,17.3,17.19,17.23,248000.0,11.3918,11.3918,11.3194,11.3457,248000.0
2011-03-18 11:30:00,17.23,17.27,17.22,17.25,277700.0,11.3457,11.372,11.3391,11.3589,277700.0
2011-03-18 11:40:00,17.25,17.26,17.19,17.25,469000.0,11.3589,11.3655,11.3194,11.3589,469000.0
2011-03-18 11:50:00,17.25,17.28,17.24,17.25,266700.0,11.3589,11.3786,11.3523,11.3589,266700.0
2011-03-18 12:00:00,17.25,17.27,17.25,17.26,102000.0,11.3589,11.372,11.3589,11.3655,102000.0
2011-03-18 12:10:00,17.26,17.27,17.26,17.27,185700.0,11.3655,11.372,11.3655,11.372,185700.0
2011-03-18 12:20:00,17.26,17.3,17.26,17.28,67900.0,11.3655,11.3918,11.3655,11.3786,67900.0
2011-03-18 12:30:00,17.28,17.28,17.27,17.27,13400.0,11.3786,11.3786,11.372,11.372,13400.0
2011-03-18 12:40:00,17.28,17.28,17.25,17.25,52900.0,11.3786,11.3786,11.3589,11.3589,52900.0
2011-03-18 12:50:00,17.25,17.25,17.23,17.23,83300.0,11.3589,11.3589,11.3457,11.3457,83300.0
2011-03-18 13:00:00,17.23,17.23,17.19,17.22,132000.0,11.3457,11.3457,11.3194,11.3391,132000.0
2011-03-18 13:10:00,17.22,17.22,17.2,17.22,80600.0,11.3391,11.3391,11.326,11.3391,80600.0
2011-03-18 13:20:00,17.23,17.24,17.22,17.24,35700.0,11.3457,11.3523,11.3391,11.3523,35700.0
2011-03-18 13:30:00,17.24,17.25,17.23,17.23,161200.0,11.3523,11.3589,11.3457,11.3457,161200.0
2011-03-18 13:40:00,17.23,17.25,17.21,17.23,268000.0,11.3457,11.3589,11.3325,11.3457,268000.0
2011-03-18 13:50:00,17.23,17.23,17.2,17.2,56900.0,11.3457,11.3457,11.326,11.326,56900.0
2011-03-18 14:00:00,17.2,17.21,17.19,17.19,50700.0,11.326,11.3325,11.3194,11.3194,50700.0
2011-03-18 14:10:00,17.19,17.19,17.15,17.15,128600.0,11.3194,11.3194,11.293,11.293,128600.0
2011-03-18 14:20:00,17.16,17.17,17.14,17.14,170600.0,11.2996,11.3062,11.2864,11.2864,170600.0
2011-03-18 14:30:00,17.14,17.19,17.13,17.19,160100.0,11.2864,11.3194,11.2799,11.3194,160100.0
2011-03-18 14:40:00,17.18,17.18,17.17,17.17,31600.0,11.3128,11.3128,11.3062,11.3062,31600.0
2011-03-18 14:50:00,17.16,17.17,17.13,17.15,109000.0,11.2996,11.3062,11.2799,11.293,109000.0
2011-03-18 15:00:00,17.15,17.15,17.12,17.13,65200.0,11.293,11.293,11.2733,11.2799,65200.0
2011-03-18 15:10:00,17.12,17.13,17.08,17.1,210400.0,11.2733,11.2799,11.2469,11.2601,210400.0
2011-03-18 15:20:00,17.1,17.11,17.08,17.08,109700.0,11.2601,11.2667,11.2469,11.2469,109700.0
2011-03-18 15:30:00,17.08,17.14,17.08,17.13,281800.0,11.2469,11.2864,11.2469,11.2799,281800.0
2011-03-18 15:40:00,17.13,17.13,17.09,17.09,379800.0,11.2799,11.2799,11.2535,11.2535,379800.0
2011-03-18 15:50:00,17.09,17.13,17.09,17.13,612000.0,11.2535,11.2799,11.2535,11.2799,612000.0
2011-03-21 09:30:00,17.35,17.39,17.31,17.34,251400.0,11.4247,11.4511,11.3984,11.4181,251400.0
2011-03-21 09:40:00,17.34,17.43,17.34,17.41,278200.0,11.4181,11.4774,11.4181,11.4642,278200.0
2011-03-21 09:50:00,17.41,17.48,17.39,17.45,242700.0,11.4642,11.5103,11.4511,11.4906,242700.0
2011-03-21 10:00:00,17.44,17.49,17.43,17.46,387300.0,11.484,11.5169,11.4774,11.4972,387300.0
2011-03-21 10:10:00,17.46,17.46,17.45,17.45,45900.0,11.4972,11.4972,11.4906,11.4906,45900.0
2011-03-21 10:20:00,17.45,17.49,17.45,17.49,128500.0,11.4906,11.5169,11.4906,11.5169,128500.0
2011-03-21 10:30:00,17.49,17.49,17.47,17.48,134200.0,11.5169,11.5169,11.5037,11.5103,134200.0
2011-03-21 10:40:00,17.48,17.48,17.45,17.47,101000.0,11.5103,11.5103,11.4906,11.5037,101000.0
2011-03-21 10:50:00,17.48,17.48,17.45,17.48,210300.0,11.5103,11.5103,11.4906,11.5103,210300.0
2011-03-21 11:00:00,17.48,17.52,17.48,17.51,105600.0,11.5103,11.5367,11.5103,11.5301,105600.0
2011-03-21 11:10:00,17.51,17.52,17.51,17.51,132700.0,11.5301,11.5367,11.5301,11.5301,132700.0
2011-03-21 11:20:00,17.51,17.53,17.5,17.5,101900.0,11.5301,11.5433,11.5235,11.5235,101900.0
2011-03-21 11:30:00,17.5,17.5,17.45,17.47,162000.0,11.5235,11.5235,11.4906,11.5037,162000.0
2011-03-21 11:40:00,17.47,17.48,17.45,17.48,273400.0,11.5037,11.5103,11.4906,11.5103,273400.0
2011-03-21 11:50:00,17.48,17.48,17.46,17.47,8600.0,11.5103,11.5103,11.4972,11.5037,8600.0
2011-03-21 12:00:00,17.47,17.49,17.47,17.49,53300.0,11.5037,11.5169,11.5037,11.5169,53300.0
2011-03-21 12:10:00,17.49,17.5,17.48,17.5,62800.0,11.5169,11.5235,11.5103,11.5235,62800.0
2011-03-21 12:20:00,17.5,17.52,17.5,17.51,109900.0,11.5235,11.5367,11.5235,11.5301,109900.0
2011-03-21 12:30:00,17.51,17.51,17.48,17.49,62700.0,11.5301,11.5301,11.5103,11.5169,62700.0
2011-03-21 12:40:00,17.48,17.5,17.48,17.5,106400.0,11.5103,11.5235,11.5103,11.5235,106400.0
2011-03-21 12:50:00,17.5,17.55,17.5,17.53,142900.0,11.5235,11.5564,11.5235,11.5433,142900.0
2011-03-21 13:00:00,17.53,17.55,17.53,17.54,82800.0,11.5433,11.5564,11.5433,11.5498,82800.0
2011-03-21 13:10:00,17.54,17.54,17.52,17.52,90700.0,11.5498,11.5498,11.5367,11.5367,90700.0
2011-03-21 13:20:00,17.52,17.53,17.51,17.51,36600.0,11.5367,11.5433,11.5301,11.5301,36600.0
2011-03-21 13:30:00,17.51,17.52,17.5,17.52,45500.0,11.5301,11.5367,11.5235,11.5367,45500.0
2011-03-21 13:40:00,17.52,17.52,17.5,17.5,35400.0,11.5367,11.5367,11.5235,11.5235,35400.0
2011-03-21 13:50:00,17.5,17.53,17.49,17.53,231600.0,11.5235,11.5433,11.5169,11.5433,231600.0
2011-03-21 14:00:00,17.52,17.52,17.49,17.5,70400.0,11.5367,11.5367,11.5169,11.5235,70400.0
2011-03-21 14:10:00,17.49,17.5,17.48,17.5,40400.0,11.5169,11.5235,11.5103,11.5235,40400.0
2011-03-21 14:20:00,17.5,17.5,17.49,17.49,40600.0,11.5235,11.5235,11.5169,11.5169,40600.0
2011-03-21 14:30:00,17.49,17.51,17.47,17.48,156100.0,11.5169,11.5301,11.5037,11.5103,156100.0
2011-03-21 14:40:00,17.49,17.49,17.44,17.45,73900.0,11.5169,11.5169,11.484,11.4906,73900.0
2011-03-21 14:50:00,17.44,17.44,17.42,17.42,72600.0,11.484,11.484,11.4708,11.4708,72600.0
2011-03-21 15:00:00,17.42,17.42,17.39,17.42,104200.0,11.4708,11.4708,11.4511,11.4708,104200.0
2011-03-21 15:10:00,17.42,17.43,17.4,17.41,76800.0,11.4708,11.4774,11.4577,11.4642,76800.0
2011-03-21 15:20:00,17.41,17.41,17.37,17.37,63000.0,11.4642,11.4642,11.4379,11.4379,63000.0
2011-03-21 15:30:00,17.37,17.4,17.36,17.39,115800.0,11.4379,11.4577,11.4313,11.4511,115800.0
2011-03-21 15:40:00,17.39,17.41,17.38,17.41,158200.0,11.4511,11.4642,11.4445,11.4642,158200.0
2011-03-21 15:50:00,17.41,17.41,17.37,17.39,501000.0,11.4642,11.4642,11.4379,11.4511,501000.0
2011-03-22 09:30:00,17.42,17.44,17.38,17.39,178400.0,11.4708,11.484,11.4445,11.4511,178400.0
2011-03-22 09:40:00,17.4,17.4,17.33,17.33,73000.0,11.4577,11.4577,11.4116,11.4116,73000.0
2011-03-22 09:50:00,17.34,17.38,17.34,17.34,120500.0,11.4181,11.4445,11.4181,11.4181,120500.0
2011-03-22 10:00:00,17.33,17.37,17.33,17.35,78000.0,11.4116,11.4379,11.4116,11.4247,78000.0
2011-03-22 10:10:00,17.35,17.35,17.3,17.34,769200.0,11.4247,11.4247,11.3918,11.4181,769200.0
2011-03-22 10:20:00,17.34,17.37,17.34,17.37,217000.0,11.4181,11.4379,11.4181,11.4379,217000.0
2011-03-22 10:30:00,17.36,17.36,17.32,17.36,202600.0,11.4313,11.4313,11.405,11.4313,202600.0
2011-03-22 10:40:00,17.36,17.37,17.34,17.34,100400.0,11.4313,11.4379,11.4181,11.4181,100400.0
2011-03-22 10:50:00,17.34,17.34,17.31,17.31,165800.0,11.4181,11.4181,11.3984,11.3984,165800.0
2011-03-22 11:00:00,17.31,17.35,17.3,17.34,303700.0,11.3984,11.4247,11.3918,11.4181,303700.0
2011-03-22 11:10:00,17.34,17.34,17.33,17.33,149600.0,11.4181,11.4181,11.4116,11.4116,149600.0
2011-03-22 11:20:00,17.33,17.41,17.33,17.41,397700.0,11.4116,11.4642,11.4116,11.4642,397700.0
2011-03-22 11:30:00,17.41,17.42,17.39,17.41,113500.0,11.4642,11.4708,11.4511,11.4642,113500.0
2011-03-22 11:40:00,17.41,17.42,17.41,17.42,125700.0,11.4642,11.4708,11.4642,11.4708,125700.0
2011-03-22 11:50:00,17.42,17.44,17.42,17.44,63600.0,11.4708,11.484,11.4708,11.484,63600.0
2011-03-22 12:00:00,17.43,17.45,17.43,17.45,74800.0,11.4774,11.4906,11.4774,11.4906,74800.0
2011-03-22 12:10:00,17.44,17.5,17.44,17.5,76400.0,11.484,11.5235,11.484,11.5235,76400.0
2011-03-22 12:20:00,17.5,17.56,17.5,17.53,269600.0,11.5235,11.563,11.5235,11.5433,269600.0
2011-03-22 12:30:00,17.53,17.56,17.52,17.52,268200.0,11.5433,11.563,11.5367,11.5367,268200.0
2011-03-22 12:40:00,17.53,17.53,17.5,17.5,62700.0,11.5433,11.5433,11.5235,11.5235,62700.0
2011-03-22 12:50:00,17.5,17.52,17.49,17.52,105200.0,11.5235,11.5367,11.5169,11.5367,105200.0
2011-03-22 13:00:00,17.52,17.54,17.45,17.45,157000.0,11.5367,11.5498,11.4906,11.4906,157000.0
2011-03-22 13:10:00,17.45,17.48,17.45,17.48,24500.0,11.4906,11.5103,11.4906,11.5103,24500.0
2011-03-22 13:20:00,17.48,17.48,17.47,17.48,9400.0,11.5103,11.5103,11.5037,11.5103,9400.0
2011-03-22 13:30:00,17.48,17.49,17.47,17.47,97700.0,11.5103,11.5169,11.5037,11.5037,97700.0
2011-03-22 13:40:00,17.48,17.48,17.47,17.47,41800.0,11.5103,11.5103,11.5037,11.5037,41800.0
2011-03-22 13:50:00,17.48,17.56,17.48,17.54,211400.0,11.5103,11.563,11.5103,11.5498,211400.0
2011-03-22 14:00:00,17.54,17.55,17.5,17.5,93200.0,11.5498,11.5564,11.5235,11.5235,93200.0
2011-03-22 14:10:00,17.5,17.5,17.49,17.49,90200.0,11.5235,11.5235,11.5169,11.5169,90200.0
2011-03-22 14:20:00,17.48,17.49,17.48,17.48,49100.0,11.5103,11.5169,11.5103,11.5103,49100.0
2011-03-22 14:30:00,17.48,17.5,17.47,17.5,66700.0,11.5103,11.5235,11.5037,11.5235,66700.0
2011-03-22 14:40:00,17.5,17.53,17.5,17.53,156200.0,11.5235,11.5433,11.5235,11.5433,156200.0
2011-03-22 14:50:00,17.53,17.58,17.52,17.58,219000.0,11.5433,11.5762,11.5367,11.5762,219000.0
2011-03-22 15:00:00,17.58,17.59,17.55,17.59,124400.0,11.5762,11.5828,11.5564,11.5828,124400.0
2011-03-22 15:10:00,17.6,17.6,17.57,17.58,140900.0,11.5893,11.5893,11.5696,11.5762,140900.0
2011-03-22 15:20:00,17.58,17.58,17.53,17.55,150600.0,11.5762,11.5762,11.5433,11.5564,150600.0
2011-03-22 15:30:00,17.55,17.57,17.51,17.51,200600.0,11.5564,11.5696,11.5301,11.5301,200600.0
2011-03-22 15:40:00,17.51,17.51,17.48,17.48,219500.0,11.5301,11.5301,11.5103,11.5103,219500.0
2011-03-22 15:50:00,17.48,17.49,17.45,17.45,518800.0,11.5103,11.5169,11.4906,11.4906,518800.0
2011-03-23 09:30:00,17.42,17.53,17.38,17.39,337100.0,11.4708,11.5433,11.4445,11.4511,337100.0
2011-03-23 09:40:00,17.39,17.42,17.36,17.4,174100.0,11.4511,11.4708,11.4313,11.4577,174100.0
2011-03-23 09:50:00,17.39,17.48,17.39,17.46,357200.0,11.4511,11.5103,11.4511,11.4972,357200.0
2011-03-23 10:00:00,17.46,17.46,17.4,17.4,267700.0,11.4972,11.4972,11.4577,11.4577,267700.0
2011-03-23 10:10:00,17.4,17.4,17.35,17.36,106500.0,11.4577,11.4577,11.4247,11.4313,106500.0
2011-03-23 10:20:00,17.37,17.39,17.35,17.35,69600.0,11.4379,11.4511,11.4247,11.4247,69600.0
2011-03-23 10:30:00,17.36,17.39,17.34,17.35,206300.0,11.4313,11.4511,11.4181,11.4247,206300.0
2011-03-23 10:40:00,17.35,17.36,17.34,17.34,205400.0,11.4247,11.4313,11.4181,11.4181,205400.0
2011-03-23 10:50:00,17.34,17.37,17.34,17.36,39500.0,11.4181,11.4379,11.4181,11.4313,39500.0
2011-03-23 11:00:00,17.36,17.4,17.36,17.4,58500.0,11.4313,11.4577,11.4313,11.4577,58500.0
2011-03-23 11:10:00,17.41,17.43,17.4,17.4,120300.0,11.4642,11.4774,11.4577,11.4577,120300.0
2011-03-23 11:20:00,17.41,17.43,17.4,17.42,63100.0,11.4642,11.4774,11.4577,11.4708,63100.0
2011-03-23 11:30:00,17.42,17.45,17.42,17.44,23400.0,11.4708,11.4906,11.4708,11.484,23400.0
2011-03-23 11:40:00,17.44,17.45,17.42,17.44,158500.0,11.484,11.4906,11.4708,11.484,158500.0
2011-03-23 11:50:00,17.44,17.44,17.42,17.44,82100.0,11.484,11.484,11.4708,11.484,82100.0
2011-03-23 12:00:00,17.44,17.48,17.43,17.46,60400.0,11.484,11.5103,11.4774,11.4972,60400.0
2011-03-23 12:10:00,17.46,17.52,17.45,17.52,414600.0,11.4972,11.5367,11.4906,11.5367,414600.0
2011-03-23 12:20:00,17.52,17.59,17.51,17.58,167600.0,11.5367,11.5828,11.5301,11.5762,167600.0
2011-03-23 12:30:00,17.58,17.59,17.52,17.52,222300.0,11.5762,11.5828,11.5367,11.5367,222300.0
2011-03-23 12:40:00,17.52,17.56,17.52,17.55,115200.0,11.5367,11.563,11.5367,11.5564,115200.0
2011-03-23 12:50:00,17.55,17.55,17.53,17.54,44200.0,11.5564,11.5564,11.5433,11.5498,44200.0
2011-03-23 13:00:00,17.55,17.55,17.53,17.53,59300.0,11.5564,11.5564,11.5433,11.5433,59300.0
2011-03-23 13:10:00,17.53,17.54,17.51,17.54,46600.0,11.5433,11.5498,11.5301,11.5498,46600.0
2011-03-23 13:20:00,17.53,17.54,17.52,17.52,52800.0,11.5433,11.5498,11.5367,11.5367,52800.0
2011-03-23 13:30:00,17.52,17.55,17.52,17.53,88300.0,11.5367,11.5564,11.5367,11.5433,88300.0
2011-03-23 13:40:00,17.53,17.53,17.52,17.53,74300.0,11.5433,11.5433,11.5367,11.5433,74300.0
2011-03-23 13:50:00,17.54,17.55,17.53,17.53,73300.0,11.5498,11.5564,11.5433,11.5433,73300.0
2011-03-23 14:00:00,17.53,17.55,17.52,17.52,113000.0,11.5433,11.5564,11.5367,11.5367,113000.0
2011-03-23 14:10:00,17.52,17.53,17.52,17.53,205900.0,11.5367,11.5433,11.5367,11.5433,205900.0
2011-03-23 14:20:00,17.53,17.57,17.53,17.53,151400.0,11.5433,11.5696,11.5433,11.5433,151400.0
2011-03-23 14:30:00,17.53,17.53,17.5,17.51,139200.0,11.5433,11.5433,11.5235,11.5301,139200.0
2011-03-23 14:40:00,17.5,17.52,17.5,17.51,55200.0,11.5235,11.5367,11.5235,11.5301,55200.0
2011-03-23 14:50:00,17.52,17.57,17.52,17.56,112300.0,11.5367,11.5696,11.5367,11.563,112300.0
2011-03-23 15:00:00,17.57,17.57,17.52,17.54,172200.0,11.5696,11.5696,11.5367,11.5498,172200.0
2011-03-23 15:10:00,17.55,17.56,17.54,17.56,40700.0,11.5564,11.563,11.5498,11.563,40700.0
2011-03-23 15:20:00,17.56,17.57,17.55,17.57,163300.0,11.563,11.5696,11.5564,11.5696,163300.0
2011-03-23 15:30:00,17.57,17.57,17.55,17.55,223400.0,11.5696,11.5696,11.5564,11.5564,223400.0
2011-03-23 15:40:00,17.55,17.56,17.55,17.55,82100.0,11.5564,11.563,11.5564,11.5564,82100.0
2011-03-23 15:50:00,17.55,17.58,17.55,17.57,382700.0,11.5564,11.5762,11.5564,11.5696,382700.0
2011-03-24 09:30:00,17.61,17.63,17.51,17.51,213700.0,11.5959,11.6091,11.5301,11.5301,213700.0
2011-03-24 09:40:00,17.51,17.51,17.44,17.45,251000.0,11.5301,11.5301,11.484,11.4906,251000.0
2011-03-24 09:50:00,17.44,17.47,17.43,17.46,119500.0,11.484,11.5037,11.4774,11.4972,119500.0
2011-03-24 10:00:00,17.46,17.49,17.46,17.48,105700.0,11.4972,11.5169,11.4972,11.5103,105700.0
2011-03-24 10:10:00,17.47,17.5,17.46,17.5,89000.0,11.5037,11.5235,11.4972,11.5235,89000.0
2011-03-24 10:20:00,17.5,17.5,17.45,17.45,77100.0,11.5235,11.5235,11.4906,11.4906,77100.0
2011-03-24 10:30:00,17.45,17.49,17.45,17.49,49400.0,11.4906,11.5169,11.4906,11.5169,49400.0
2011-03-24 10:40:00,17.49,17.5,17.45,17.46,94400.0,11.5169,11.5235,11.4906,11.4972,94400.0
2011-03-24 10:50:00,17.45,17.5,17.45,17.5,86400.0,11.4906,11.5235,11.4906,11.5235,86400.0
2011-03-24 11:00:00,17.5,17.52,17.5,17.51,79100.0,11.5235,11.5367,11.5235,11.5301,79100.0
2011-03-24 11:10:00,17.51,17.51,17.49,17.5,78600.0,11.5301,11.5301,11.5169,11.5235,78600.0
2011-03-24 11:20:00,17.5,17.51,17.45,17.47,332300.0,11.5235,11.5301,11.4906,11.5037,332300.0
2011-03-24 11:30:00,17.47,17.47,17.46,17.47,76200.0,11.5037,11.5037,11.4972,11.5037,76200.0
2011-03-24 11:40:00,17.47,17.48,17.47,17.48,63600.0,11.5037,11.5103,11.5037,11.5103,63600.0
2011-03-24 11:50:00,17.48,17.48,17.47,17.48,16500.0,11.5103,11.5103,11.5037,11.5103,16500.0
2011-03-24 12:00:00,17.47,17.47,17.45,17.45,133000.0,11.5037,11.5037,11.4906,11.4906,133000.0
2011-03-24 12:10:00,17.45,17.47,17.44,17.47,200200.0,11.4906,11.5037,11.484,11.5037,200200.0
2011-03-24 12:20:00,17.46,17.46,17.45,17.45,100800.0,11.4972,11.4972,11.4906,11.4906,100800.0
2011-03-24 12:30:00,17.45,17.45,17.43,17.44,269600.0,11.4906,11.4906,11.4774,11.484,269600.0
2011-03-24 12:40:00,17.43,17.43,17.4,17.4,141900.0,11.4774,11.4774,11.4577,11.4577,141900.0
2011-03-24 12:50:00,17.4,17.42,17.4,17.42,106500.0,11.4577,11.4708,11.4577,11.4708,106500.0
2011-03-24 13:00:00,17.42,17.42,17.41,17.42,21400.0,11.4708,11.4708,11.4642,11.4708,21400.0
2011-03-24 13:10:00,17.42,17.43,17.41,17.43,45700.0,11.4708,11.4774,11.4642,11.4774,45700.0
2011-03-24 13:20:00,17.43,17.43,17.42,17.43,43500.0,11.4774,11.4774,11.4708,11.4774,43500.0
2011-03-24 13:30:00,17.44,17.45,17.44,17.45,30500.0,11.484,11.4906,11.484,11.4906,30500.0
2011-03-24 13:40:00,17.44,17.44,17.41,17.41,52000.0,11.484,11.484,11.4642,11.4642,52000.0
2011-03-24 13:50:00,17.42,17.42,17.41,17.42,2900.0,11.4708,11.4708,11.4642,11.4708,2900.0
2011-03-24 14:00:00,17.42,17.42,17.42,17.42,20200.0,11.4708,11.4708,11.4708,11.4708,20200.0
2011-03-24 14:10:00,17.42,17.42,17.41,17.42,28500.0,11.4708,11.4708,11.4642,11.4708,28500.0
2011-03-24 14:20:00,17.42,17.42,17.42,17.42,10700.0,11.4708,11.4708,11.4708,11.4708,10700.0
2011-03-24 14:30:00,17.42,17.44,17.42,17.43,38700.0,11.4708,11.484,11.4708,11.4774,38700.0
2011-03-24 14:40:00,17.44,17.45,17.43,17.44,84100.0,11.484,11.4906,11.4774,11.484,84100.0
2011-03-24 14:50:00,17.45,17.45,17.42,17.42,100100.0,11.4906,11.4906,11.4708,11.4708,100100.0
2011-03-24 15:00:00,17.42,17.42,17.4,17.4,258800.0,11.4708,11.4708,11.4577,11.4577,258800.0
2011-03-24 15:10:00,17.4,17.41,17.39,17.41,478800.0,11.4577,11.4642,11.4511,11.4642,478800.0
2011-03-24 15:20:00,17.41,17.41,17.38,17.39,287100.0,11.4642,11.4642,11.4445,11.4511,287100.0
2011-03-24 15:30:00,17.38,17.39,17.36,17.36,93900.0,11.4445,11.4511,11.4313,11.4313,93900.0
2011-03-24 15:40:00,17.36,17.39,17.36,17.38,134500.0,11.4313,11.4511,11.4313,11.4445,134500.0
2011-03-24 15:50:00,17.38,17.4,17.35,17.36,418000.0,11.4445,11.4577,11.4247,11.4313,418000.0
2011-03-25 09:30:00,17.39,17.41,17.31,17.31,193800.0,11.4511,11.4642,11.3984,11.3984,193800.0
2011-03-25 09:40:00,17.31,17.33,17.3,17.32,173100.0,11.3984,11.4116,11.3918,11.405,173100.0
2011-03-25 09:50:00,17.32,17.32,17.29,17.3,83500.0,11.405,11.405,11.3852,11.3918,83500.0
2011-03-25 10:00:00,17.29,17.29,17.23,17.25,334600.0,11.3852,11.3852,11.3457,11.3589,334600.0
2011-03-25 10:10:00,17.25,17.25,17.2,17.21,57700.0,11.3589,11.3589,11.326,11.3325,57700.0
2011-03-25 10:20:00,17.2,17.23,17.2,17.22,184500.0,11.326,11.3457,11.326,11.3391,184500.0
2011-03-25 10:30:00,17.22,17.26,17.22,17.26,147500.0,11.3391,11.3655,11.3391,11.3655,147500.0
2011-03-25 10:40:00,17.26,17.27,17.24,17.27,95500.0,11.3655,11.372,11.3523,11.372,95500.0
2011-03-25 10:50:00,17.27,17.34,17.27,17.34,124700.0,11.372,11.4181,11.372,11.4181,124700.0
2011-03-25 11:00:00,17.34,17.39,17.34,17.39,294100.0,11.4181,11.4511,11.4181,11.4511,294100.0
2011-03-25 11:10:00,17.4,17.41,17.34,17.35,276300.0,11.4577,11.4642,11.4181,11.4247,276300.0
2011-03-25 11:20:00,17.35,17.35,17.31,17.32,109100.0,11.4247,11.4247,11.3984,11.405,109100.0
2011-03-25 11:30:00,17.32,17.34,17.31,17.33,54500.0,11.405,11.4181,11.3984,11.4116,54500.0
2011-03-25 11:40:00,17.32,17.32,17.31,17.31,92200.0,11.405,11.405,11.3984,11.3984,92200.0
2011-03-25 11:50:00,17.31,17.32,17.28,17.28,76000.0,11.3984,11.405,11.3786,11.3786,76000.0
2011-03-25 12:00:00,17.28,17.3,17.27,17.28,82500.0,11.3786,11.3918,11.372,11.3786,82500.0
2011-03-25 12:10:00,17.27,17.32,17.27,17.32,60000.0,11.372,11.405,11.372,11.405,60000.0
2011-03-25 12:20:00,17.31,17.31,17.29,17.3,120500.0,11.3984,11.3984,11.3852,11.3918,120500.0
2011-03-25 12:30:00,17.3,17.3,17.28,17.3,32600.0,11.3918,11.3918,11.3786,11.3918,32600.0
2011-03-25 12:40:00,17.3,17.3,17.28,17.3,79300.0,11.3918,11.3918,11.3786,11.3918,79300.0
2011-03-25 12:50:00,17.3,17.31,17.3,17.3,54400.0,11.3918,11.3984,11.3918,11.3918,54400.0
2011-03-25 13:00:00,17.29,17.3,17.28,17.3,41500.0,11.3852,11.3918,11.3786,11.3918,41500.0
2011-03-25 13:10:00,17.3,17.31,17.3,17.31,33400.0,11.3918,11.3984,11.3918,11.3984,33400.0
2011-03-25 13:20:00,17.31,17.33,17.31,17.33,48000.0,11.3984,11.4116,11.3984,11.4116,48000.0
2011-03-25 13:30:00,17.33,17.33,17.31,17.32,68600.0,11.4116,11.4116,11.3984,11.405,68600.0
2011-03-25 13:40:00,17.32,17.32,17.32,17.32,19400.0,11.405,11.405,11.405,11.405,19400.0
2011-03-25 13:50:00,17.32,17.33,17.28,17.28,87500.0,11.405,11.4116,11.3786,11.3786,87500.0
2011-03-25 14:00:00,17.28,17.28,17.26,17.26,80600.0,11.3786,11.3786,11.3655,11.3655,80600.0
2011-03-25 14:10:00,17.26,17.29,17.26,17.26,53800.0,11.3655,11.3852,11.3655,11.3655,53800.0
2011-03-25 14:20:00,17.26,17.26,17.25,17.26,16800.0,11.3655,11.3655,11.3589,11.3655,16800.0
2011-03-25 14:30:00,17.26,17.26,17.25,17.25,17400.0,11.3655,11.3655,11.3589,11.3589,17400.0
2011-03-25 14:40:00,17.25,17.28,17.25,17.28,44200.0,11.3589,11.3786,11.3589,11.3786,44200.0
2011-03-25 14:50:00,17.29,17.29,17.28,17.28,7700.0,11.3852,11.3852,11.3786,11.3786,7700.0
2011-03-25 15:00:00,17.28,17.29,17.28,17.29,21200.0,11.3786,11.3852,11.3786,11.3852,21200.0
2011-03-25 15:10:00,17.29,17.3,17.28,17.3,42000.0,11.3852,11.3918,11.3786,11.3918,42000.0
2011-03-25 15:20:00,17.3,17.3,17.26,17.26,78200.0,11.3918,11.3918,11.3655,11.3655,78200.0
2011-03-25 15:30:00,17.26,17.31,17.26,17.3,130900.0,11.3655,11.3984,11.3655,11.3918,130900.0
2011-03-25 15:40:00,17.3,17.32,17.29,17.32,122000.0,11.3918,11.405,11.3852,11.405,122000.0
2011-03-25 15:50:00,17.32,17.32,17.28,17.29,283500.0,11.405,11.405,11.3786,11.3852,283500.0
2011-03-28 09:30:00,17.35,17.37,17.28,17.37,190700.0,11.4247,11.4379,11.3786,11.4379,190700.0
2011-03-28 09:40:00,17.36,17.39,17.34,17.35,136100.0,11.4313,11.4511,11.4181,11.4247,136100.0
2011-03-28 09:50:00,17.35,17.39,17.35,17.39,93300.0,11.4247,11.4511,11.4247,11.4511,93300.0
2011-03-28 10:00:00,17.38,17.38,17.34,17.34,121700.0,11.4445,11.4445,11.4181,11.4181,121700.0
2011-03-28 10:10:00,17.33,17.4,17.33,17.39,157200.0,11.4116,11.4577,11.4116,11.4511,157200.0
2011-03-28 10:20:00,17.39,17.42,17.39,17.4,213100.0,11.4511,11.4708,11.4511,11.4577,213100.0
2011-03-28 10:30:00,17.39,17.44,17.39,17.43,112800.0,11.4511,11.484,11.4511,11.4774,112800.0
2011-03-28 10:40:00,17.44,17.5,17.44,17.49,353800.0,11.484,11.5235,11.484,11.5169,353800.0
2011-03-28 10:50:00,17.5,17.53,17.47,17.48,359100.0,11.5235,11.5433,11.5037,11.5103,359100.0
2011-03-28 11:00:00,17.48,17.49,17.45,17.49,208900.0,11.5103,11.5169,11.4906,11.5169,208900.0
2011-03-28 11:10:00,17.49,17.49,17.45,17.48,238000.0,11.5169,11.5169,11.4906,11.5103,238000.0
2011-03-28 11:20:00,17.47,17.47,17.44,17.44,96900.0,11.5037,11.5037,11.484,11.484,96900.0
2011-03-28 11:30:00,17.44,17.44,17.42,17.42,29300.0,11.484,11.484,11.4708,11.4708,29300.0
2011-03-28 11:40:00,17.42,17.42,17.36,17.39,210700.0,11.4708,11.4708,11.4313,11.4511,210700.0
2011-03-28 11:50:00,17.39,17.39,17.39,17.39,31600.0,11.4511,11.4511,11.4511,11.4511,31600.0
2011-03-28 12:00:00,17.39,17.39,17.36,17.36,24600.0,11.4511,11.4511,11.4313,11.4313,24600.0
2011-03-28 12:10:00,17.36,17.36,17.33,17.33,71300.0,11.4313,11.4313,11.4116,11.4116,71300.0
2011-03-28 12:20:00,17.33,17.33,17.31,17.33,234900.0,11.4116,11.4116,11.3984,11.4116,234900.0
2011-03-28 12:30:00,17.33,17.35,17.33,17.34,119900.0,11.4116,11.4247,11.4116,11.4181,119900.0
2011-03-28 12:40:00,17.34,17.36,17.34,17.35,29600.0,11.4181,11.4313,11.4181,11.4247,29600.0
2011-03-28 12:50:00,17.35,17.35,17.33,17.35,79000.0,11.4247,11.4247,11.4116,11.4247,79000.0
2011-03-28 13:00:00,17.35,17.36,17.34,17.34,62600.0,11.4247,11.4313,11.4181,11.4181,62600.0
2011-03-28 13:10:00,17.34,17.35,17.33,17.33,39300.0,11.4181,11.4247,11.4116,11.4116,39300.0
2011-03-28 13:20:00,17.33,17.33,17.32,17.33,70100.0,11.4116,11.4116,11.405,11.4116,70100.0
2011-03-28 13:30:00,17.33,17.33,17.31,17.32,110400.0,11.4116,11.4116,11.3984,11.405,110400.0
2011-03-28 13:40:00,17.32,17.32,17.31,17.32,7400.0,11.405,11.405,11.3984,11.405,7400.0
2011-03-28 13:50:00,17.32,17.32,17.32,17.32,19100.0,11.405,11.405,11.405,11.405,19100.0
2011-03-28 14:00:00,17.32,17.32,17.28,17.3,112300.0,11.405,11.405,11.3786,11.3918,112300.0
2011-03-28 14:10:00,17.3,17.31,17.3,17.3,18900.0,11.3918,11.3984,11.3918,11.3918,18900.0
2011-03-28 14:20:00,17.3,17.31,17.3,17.3,73500.0,11.3918,11.3984,11.3918,11.3918,73500.0
2011-03-28 14:30:00,17.3,17.3,17.29,17.29,24600.0,11.3918,11.3918,11.3852,11.3852,24600.0
2011-03-28 14:40:00,17.28,17.28,17.27,17.27,101400.0,11.3786,11.3786,11.372,11.372,101400.0
2011-03-28 14:50:00,17.26,17.26,17.25,17.26,127000.0,11.3655,11.3655,11.3589,11.3655,127000.0
2011-03-28 15:00:00,17.26,17.27,17.25,17.25,50900.0,11.3655,11.372,11.3589,11.3589,50900.0
2011-03-28 15:10:00,17.25,17.28,17.25,17.27,333700.0,11.3589,11.3786,11.3589,11.372,333700.0
2011-03-28 15:20:00,17.26,17.26,17.25,17.25,26600.0,11.3655,11.3655,11.3589,11.3589,26600.0
2011-03-28 15:30:00,17.25,17.26,17.23,17.24,275000.0,11.3589,11.3655,11.3457,11.3523,275000.0
2011-03-28 15:40:00,17.24,17.24,17.18,17.19,224400.0,11.3523,11.3523,11.3128,11.3194,224400.0
2011-03-28 15:50:00,17.19,17.22,17.18,17.18,691500.0,11.3194,11.3391,11.3128,11.3128,691500.0
2011-03-29 09:30:00,17.22,17.27,17.19,17.26,278600.0,11.3781,11.4112,11.3583,11.4046,278600.0
2011-03-29 09:40:00,17.26,17.32,17.26,17.3,406500.0,11.4046,11.4442,11.4046,11.431,406500.0
2011-03-29 09:50:00,17.3,17.38,17.3,17.36,423200.0,11.431,11.4839,11.431,11.4706,423200.0
2011-03-29 10:00:00,17.35,17.43,17.33,17.42,305500.0,11.464,11.5169,11.4508,11.5103,305500.0
2011-03-29 10:10:00,17.42,17.44,17.41,17.43,153800.0,11.5103,11.5235,11.5037,11.5169,153800.0
2011-03-29 10:20:00,17.43,17.45,17.38,17.38,269800.0,11.5169,11.5301,11.4839,11.4839,269800.0
2011-03-29 10:30:00,17.39,17.41,17.37,17.38,215200.0,11.4905,11.5037,11.4772,11.4839,215200.0
2011-03-29 10:40:00,17.39,17.4,17.36,17.4,60000.0,11.4905,11.4971,11.4706,11.4971,60000.0
2011-03-29 10:50:00,17.41,17.42,17.37,17.37,96600.0,11.5037,11.5103,11.4772,11.4772,96600.0
2011-03-29 11:00:00,17.38,17.39,17.36,17.38,131400.0,11.4839,11.4905,11.4706,11.4839,131400.0
2011-03-29 11:10:00,17.38,17.38,17.34,17.36,226100.0,11.4839,11.4839,11.4574,11.4706,226100.0
2011-03-29 11:20:00,17.36,17.36,17.33,17.34,105600.0,11.4706,11.4706,11.4508,11.4574,105600.0
2011-03-29 11:30:00,17.34,17.37,17.34,17.37,92800.0,11.4574,11.4772,11.4574,11.4772,92800.0
2011-03-29 11:40:00,17.38,17.38,17.32,17.34,280300.0,11.4839,11.4839,11.4442,11.4574,280300.0
2011-03-29 11:50:00,17.33,17.34,17.33,17.34,15500.0,11.4508,11.4574,11.4508,11.4574,15500.0
2011-03-29 12:00:00,17.33,17.34,17.31,17.32,118700.0,11.4508,11.4574,11.4376,11.4442,118700.0
2011-03-29 12:10:00,17.32,17.32,17.3,17.3,72600.0,11.4442,11.4442,11.431,11.431,72600.0
2011-03-29 12:20:00,17.3,17.3,17.3,17.3,14200.0,11.431,11.431,11.431,11.431,14200.0
2011-03-29 12:30:00,17.3,17.3,17.29,17.29,13700.0,11.431,11.431,11.4244,11.4244,13700.0
2011-03-29 12:40:00,17.3,17.3,17.3,17.3,18900.0,11.431,11.431,11.431,11.431,18900.0
2011-03-29 12:50:00,17.3,17.3,17.29,17.3,9100.0,11.431,11.431,11.4244,11.431,9100.0
2011-03-29 13:00:00,17.3,17.3,17.27,17.29,111400.0,11.431,11.431,11.4112,11.4244,111400.0
2011-03-29 13:10:00,17.28,17.28,17.27,17.27,17300.0,11.4178,11.4178,11.4112,11.4112,17300.0
2011-03-29 13:20:00,17.27,17.28,17.27,17.28,65200.0,11.4112,11.4178,11.4112,11.4178,65200.0
2011-03-29 13:30:00,17.27,17.28,17.27,17.28,28000.0,11.4112,11.4178,11.4112,11.4178,28000.0
2011-03-29 13:40:00,17.27,17.27,17.26,17.26,19200.0,11.4112,11.4112,11.4046,11.4046,19200.0
2011-03-29 13:50:00,17.26,17.26,17.24,17.24,96100.0,11.4046,11.4046,11.3913,11.3913,96100.0
2011-03-29 14:00:00,17.24,17.28,17.24,17.28,88300.0,11.3913,11.4178,11.3913,11.4178,88300.0
2011-03-29 14:10:00,17.28,17.3,17.28,17.29,93400.0,11.4178,11.431,11.4178,11.4244,93400.0
2011-03-29 14:20:00,17.28,17.29,17.28,17.28,26200.0,11.4178,11.4244,11.4178,11.4178,26200.0
2011-03-29 14:30:00,17.28,17.3,17.28,17.3,52900.0,11.4178,11.431,11.4178,11.431,52900.0
2011-03-29 14:40:00,17.3,17.3,17.28,17.3,47400.0,11.431,11.431,11.4178,11.431,47400.0
2011-03-29 14:50:00,17.3,17.34,17.3,17.34,377500.0,11.431,11.4574,11.431,11.4574,377500.0
2011-03-29 15:00:00,17.34,17.35,17.33,17.34,214900.0,11.4574,11.464,11.4508,11.4574,214900.0
2011-03-29 15:10:00,17.33,17.34,17.33,17.33,14600.0,11.4508,11.4574,11.4508,11.4508,14600.0
2011-03-29 15:20:00,17.33,17.34,17.33,17.34,9300.0,11.4508,11.4574,11.4508,11.4574,9300.0
2011-03-29 15:30:00,17.34,17.37,17.34,17.36,113300.0,11.4574,11.4772,11.4574,11.4706,113300.0
2011-03-29 15:40:00,17.37,17.39,17.36,17.39,356900.0,11.4772,11.4905,11.4706,11.4905,356900.0
2011-03-29 15:50:00,17.39,17.44,17.39,17.43,414700.0,11.4905,11.5235,11.4905,11.5169,414700.0
2011-03-30 09:30:00,17.58,17.6,17.5,17.55,443700.0,11.616,11.6292,11.5631,11.5962,443700.0
2011-03-30 09:40:00,17.54,17.57,17.52,17.55,222700.0,11.5896,11.6094,11.5764,11.5962,222700.0
2011-03-30 09:50:00,17.55,17.58,17.53,17.56,78700.0,11.5962,11.616,11.583,11.6028,78700.0
2011-03-30 10:00:00,17.56,17.57,17.55,17.56,89200.0,11.6028,11.6094,11.5962,11.6028,89200.0
2011-03-30 10:10:00,17.55,17.55,17.5,17.52,330700.0,11.5962,11.5962,11.5631,11.5764,330700.0
2011-03-30 10:20:00,17.52,17.52,17.45,17.45,219700.0,11.5764,11.5764,11.5301,11.5301,219700.0
2011-03-30 10:30:00,17.45,17.52,17.43,17.51,220900.0,11.5301,11.5764,11.5169,11.5698,220900.0
2011-03-30 10:40:00,17.51,17.52,17.51,17.52,75800.0,11.5698,11.5764,11.5698,11.5764,75800.0
2011-03-30 10:50:00,17.52,17.55,17.51,17.53,111500.0,11.5764,11.5962,11.5698,11.583,111500.0
2011-03-30 11:00:00,17.53,17.53,17.5,17.5,86400.0,11.583,11.583,11.5631,11.5631,86400.0
2011-03-30 11:10:00,17.5,17.51,17.48,17.48,101200.0,11.5631,11.5698,11.5499,11.5499,101200.0
2011-03-30 11:20:00,17.47,17.5,17.47,17.49,124800.0,11.5433,11.5631,11.5433,11.5565,124800.0
2011-03-30 11:30:00,17.48,17.49,17.45,17.45,83700.0,11.5499,11.5565,11.5301,11.5301,83700.0
2011-03-30 11:40:00,17.45,17.47,17.44,17.44,112200.0,11.5301,11.5433,11.5235,11.5235,112200.0
2011-03-30 11:50:00,17.44,17.45,17.4,17.4,148200.0,11.5235,11.5301,11.4971,11.4971,148200.0
2011-03-30 12:00:00,17.4,17.41,17.38,17.4,165300.0,11.4971,11.5037,11.4839,11.4971,165300.0
2011-03-30 12:10:00,17.4,17.44,17.39,17.42,244000.0,11.4971,11.5235,11.4905,11.5103,244000.0
2011-03-30 12:20:00,17.42,17.45,17.42,17.42,375500.0,11.5103,11.5301,11.5103,11.5103,375500.0
2011-03-30 12:30:00,17.42,17.43,17.41,17.42,315400.0,11.5103,11.5169,11.5037,11.5103,315400.0
2011-03-30 12:40:00,17.42,17.42,17.39,17.4,157100.0,11.5103,11.5103,11.4905,11.4971,157100.0
2011-03-30 12:50:00,17.4,17.42,17.39,17.4,278200.0,11.4971,11.5103,11.4905,11.4971,278200.0
2011-03-30 13:00:00,17.4,17.42,17.4,17.42,198700.0,11.4971,11.5103,11.4971,11.5103,198700.0
2011-03-30 13:10:00,17.42,17.42,17.42,17.42,223200.0,11.5103,11.5103,11.5103,11.5103,223200.0
2011-03-30 13:20:00,17.42,17.43,17.42,17.42,299200.0,11.5103,11.5169,11.5103,11.5103,299200.0
2011-03-30 13:30:00,17.42,17.44,17.42,17.43,72700.0,11.5103,11.5235,11.5103,11.5169,72700.0
2011-03-30 13:40:00,17.43,17.44,17.42,17.43,211200.0,11.5169,11.5235,11.5103,11.5169,211200.0
2011-03-30 13:50:00,17.43,17.43,17.41,17.42,188300.0,11.5169,11.5169,11.5037,11.5103,188300.0
2011-03-30 14:00:00,17.41,17.42,17.4,17.41,362400.0,11.5037,11.5103,11.4971,11.5037,362400.0
2011-03-30 14:10:00,17.41,17.41,17.39,17.4,73600.0,11.5037,11.5037,11.4905,11.4971,73600.0
2011-03-30 14:20:00,17.39,17.4,17.39,17.4,7200.0,11.4905,11.4971,11.4905,11.4971,7200.0
2011-03-30 14:30:00,17.4,17.4,17.34,17.34,217600.0,11.4971,11.4971,11.4574,11.4574,217600.0
2011-03-30 14:40:00,17.34,17.35,17.34,17.34,147600.0,11.4574,11.464,11.4574,11.4574,147600.0
2011-03-30 14:50:00,17.34,17.36,17.34,17.36,51500.0,11.4574,11.4706,11.4574,11.4706,51500.0
2011-03-30 15:00:00,17.35,17.38,17.35,17.36,138100.0,11.464,11.4839,11.464,11.4706,138100.0
2011-03-30 15:10:00,17.36,17.36,17.34,17.35,375600.0,11.4706,11.4706,11.4574,11.464,375600.0
2011-03-30 15:20:00,17.35,17.37,17.35,17.36,120900.0,11.464,11.4772,11.464,11.4706,120900.0
2011-03-30 15:30:00,17.36,17.36,17.34,17.34,187000.0,11.4706,11.4706,11.4574,11.4574,187000.0
2011-03-30 15:40:00,17.34,17.35,17.31,17.32,302900.0,11.4574,11.464,11.4376,11.4442,302900.0
2011-03-30 15:50:00,17.31,17.35,17.31,17.33,612700.0,11.4376,11.464,11.4376,11.4508,612700.0
2011-03-31 09:30:00,17.33,17.38,17.3,17.33,357400.0,11.4508,11.4839,11.431,11.4508,357400.0
2011-03-31 09:40:00,17.33,17.44,17.33,17.33,244300.0,11.4508,11.5235,11.4508,11.4508,244300.0
2011-03-31 09:50:00,17.33,17.33,17.27,17.3,376100.0,11.4508,11.4508,11.4112,11.431,376100.0
2011-03-31 10:00:00,17.3,17.32,17.27,17.28,167700.0,11.431,11.4442,11.4112,11.4178,167700.0
2011-03-31 10:10:00,17.27,17.28,17.26,17.27,229600.0,11.4112,11.4178,11.4046,11.4112,229600.0
2011-03-31 10:20:00,17.27,17.29,17.26,17.28,131600.0,11.4112,11.4244,11.4046,11.4178,131600.0
2011-03-31 10:30:00,17.28,17.32,17.28,17.32,103700.0,11.4178,11.4442,11.4178,11.4442,103700.0
2011-03-31 10:40:00,17.32,17.34,17.29,17.34,173800.0,11.4442,11.4574,11.4244,11.4574,173800.0
2011-03-31 10:50:00,17.33,17.33,17.27,17.28,159900.0,11.4508,11.4508,11.4112,11.4178,159900.0
2011-03-31 11:00:00,17.28,17.28,17.24,17.24,200300.0,11.4178,11.4178,11.3913,11.3913,200300.0
2011-03-31 11:10:00,17.24,17.25,17.23,17.23,119800.0,11.3913,11.398,11.3847,11.3847,119800.0
2011-03-31 11:20:00,17.23,17.24,17.22,17.24,47000.0,11.3847,11.3913,11.3781,11.3913,47000.0
2011-03-31 11:30:00,17.23,17.24,17.2,17.2,127100.0,11.3847,11.3913,11.3649,11.3649,127100.0
2011-03-31 11:40:00,17.21,17.21,17.18,17.19,242800.0,11.3715,11.3715,11.3517,11.3583,242800.0
2011-03-31 11:50:00,17.19,17.19,17.15,17.16,169900.0,11.3583,11.3583,11.3319,11.3385,169900.0
2011-03-31 12:00:00,17.15,17.2,17.15,17.2,316600.0,11.3319,11.3649,11.3319,11.3649,316600.0
2011-03-31 12:10:00,17.2,17.2,17.17,17.18,52400.0,11.3649,11.3649,11.3451,11.3517,52400.0
2011-03-31 12:20:00,17.17,17.18,17.17,17.18,73100.0,11.3451,11.3517,11.3451,11.3517,73100.0
2011-03-31 12:30:00,17.17,17.2,17.17,17.17,130300.0,11.3451,11.3649,11.3451,11.3451,130300.0
2011-03-31 12:40:00,17.17,17.18,17.17,17.17,44100.0,11.3451,11.3517,11.3451,11.3451,44100.0
2011-03-31 12:50:00,17.18,17.2,17.18,17.19,39100.0,11.3517,11.3649,11.3517,11.3583,39100.0
2011-03-31 13:00:00,17.19,17.19,17.19,17.19,15100.0,11.3583,11.3583,11.3583,11.3583,15100.0
2011-03-31 13:10:00,17.19,17.19,17.19,17.19,0.0,11.3583,11.3583,11.3583,11.3583,0.0
2011-03-31 13:20:00,17.18,17.19,17.18,17.18,31300.0,11.3517,11.3583,11.3517,11.3517,31300.0
2011-03-31 13:30:00,17.18,17.18,17.17,17.18,116100.0,11.3517,11.3517,11.3451,11.3517,116100.0
2011-03-31 13:40:00,17.18,17.18,17.17,17.17,75200.0,11.3517,11.3517,11.3451,11.3451,75200.0
2011-03-31 13:50:00,17.17,17.18,17.17,17.17,44500.0,11.3451,11.3517,11.3451,11.3451,44500.0
2011-03-31 14:00:00,17.17,17.17,17.16,17.17,112800.0,11.3451,11.3451,11.3385,11.3451,112800.0
2011-03-31 14:10:00,17.17,17.18,17.17,17.18,192400.0,11.3451,11.3517,11.3451,11.3517,192400.0
2011-03-31 14:20:00,17.18,17.18,17.17,17.17,64400.0,11.3517,11.3517,11.3451,11.3451,64400.0
2011-03-31 14:30:00,17.16,17.17,17.16,17.17,77400.0,11.3385,11.3451,11.3385,11.3451,77400.0
2011-03-31 14:40:00,17.17,17.18,17.17,17.17,74500.0,11.3451,11.3517,11.3451,11.3451,74500.0
2011-03-31 14:50:00,17.17,17.18,17.17,17.17,1900.0,11.3451,11.3517,11.3451,11.3451,1900.0
2011-03-31 15:00:00,17.17,17.19,17.17,17.18,196000.0,11.3451,11.3583,11.3451,11.3517,196000.0
2011-03-31 15:10:00,17.17,17.17,17.16,17.17,123400.0,11.3451,11.3451,11.3385,11.3451,123400.0
2011-03-31 15:20:00,17.17,17.18,17.17,17.17,204700.0,11.3451,11.3517,11.3451,11.3451,204700.0
2011-03-31 15:30:00,17.17,17.17,17.16,17.17,64000.0,11.3451,11.3451,11.3385,11.3451,64000.0
2011-03-31 15:40:00,17.16,17.18,17.16,17.16,170700.0,11.3385,11.3517,11.3385,11.3385,170700.0
2011-03-31 15:50:00,17.16,17.17,17.15,17.15,324300.0,11.3385,11.3451,11.3319,11.3319,324300.0
2011-04-01 09:30:00,17.29,17.3,17.17,17.17,253300.0,11.4244,11.431,11.3451,11.3451,253300.0
2011-04-01 09:40:00,17.17,17.19,17.17,17.17,176400.0,11.3451,11.3583,11.3451,11.3451,176400.0
2011-04-01 09:50:00,17.17,17.18,17.16,17.17,129100.0,11.3451,11.3517,11.3385,11.3451,129100.0
2011-04-01 10:00:00,17.17,17.2,17.17,17.2,94200.0,11.3451,11.3649,11.3451,11.3649,94200.0
2011-04-01 10:10:00,17.19,17.22,17.18,17.2,223600.0,11.3583,11.3781,11.3517,11.3649,223600.0
2011-04-01 10:20:00,17.2,17.24,17.2,17.23,86800.0,11.3649,11.3913,11.3649,11.3847,86800.0
2011-04-01 10:30:00,17.23,17.23,17.19,17.2,117700.0,11.3847,11.3847,11.3583,11.3649,117700.0
2011-04-01 10:40:00,17.19,17.21,17.19,17.21,54500.0,11.3583,11.3715,11.3583,11.3715,54500.0
2011-04-01 10:50:00,17.21,17.21,17.19,17.2,47900.0,11.3715,11.3715,11.3583,11.3649,47900.0
2011-04-01 11:00:00,17.19,17.19,17.17,17.17,90500.0,11.3583,11.3583,11.3451,11.3451,90500.0
2011-04-01 11:10:00,17.17,17.2,17.17,17.2,160700.0,11.3451,11.3649,11.3451,11.3649,160700.0
2011-04-01 11:20:00,17.19,17.2,17.19,17.2,104100.0,11.3583,11.3649,11.3583,11.3649,104100.0
2011-04-01 11:30:00,17.2,17.2,17.17,17.18,167500.0,11.3649,11.3649,11.3451,11.3517,167500.0
2011-04-01 11:40:00,17.17,17.19,17.17,17.19,24900.0,11.3451,11.3583,11.3451,11.3583,24900.0
2011-04-01 11:50:00,17.19,17.2,17.19,17.19,68900.0,11.3583,11.3649,11.3583,11.3583,68900.0
2011-04-01 12:00:00,17.19,17.2,17.19,17.19,53500.0,11.3583,11.3649,11.3583,11.3583,53500.0
2011-04-01 12:10:00,17.19,17.19,17.18,17.18,122900.0,11.3583,11.3583,11.3517,11.3517,122900.0
2011-04-01 12:20:00,17.18,17.19,17.17,17.19,172700.0,11.3517,11.3583,11.3451,11.3583,172700.0
2011-04-01 12:30:00,17.18,17.18,17.16,17.17,230100.0,11.3517,11.3517,11.3385,11.3451,230100.0
2011-04-01 12:40:00,17.17,17.17,17.15,17.15,106900.0,11.3451,11.3451,11.3319,11.3319,106900.0
2011-04-01 12:50:00,17.16,17.16,17.13,17.14,302400.0,11.3385,11.3385,11.3187,11.3253,302400.0
2011-04-01 13:00:00,17.14,17.14,17.12,17.12,102400.0,11.3253,11.3253,11.3121,11.3121,102400.0
2011-04-01 13:10:00,17.13,17.13,17.12,17.13,41500.0,11.3187,11.3187,11.3121,11.3187,41500.0
2011-04-01 13:20:00,17.12,17.13,17.12,17.13,29000.0,11.3121,11.3187,11.3121,11.3187,29000.0
2011-04-01 13:30:00,17.13,17.14,17.13,17.14,115400.0,11.3187,11.3253,11.3187,11.3253,115400.0
2011-04-01 13:40:00,17.14,17.14,17.13,17.14,77700.0,11.3253,11.3253,11.3187,11.3253,77700.0
2011-04-01 13:50:00,17.14,17.14,17.13,17.14,24300.0,11.3253,11.3253,11.3187,11.3253,24300.0
2011-04-01 14:00:00,17.14,17.14,17.13,17.14,20600.0,11.3253,11.3253,11.3187,11.3253,20600.0
2011-04-01 14:10:00,17.14,17.15,17.14,17.15,25600.0,11.3253,11.3319,11.3253,11.3319,25600.0
2011-04-01 14:20:00,17.15,17.16,17.15,17.16,62100.0,11.3319,11.3385,11.3319,11.3385,62100.0
2011-04-01 14:30:00,17.16,17.16,17.15,17.15,39900.0,11.3385,11.3385,11.3319,11.3319,39900.0
2011-04-01 14:40:00,17.14,17.14,17.12,17.13,73200.0,11.3253,11.3253,11.3121,11.3187,73200.0
2011-04-01 14:50:00,17.13,17.13,17.11,17.12,137900.0,11.3187,11.3187,11.3055,11.3121,137900.0
2011-04-01 15:00:00,17.11,17.12,17.07,17.08,353800.0,11.3055,11.3121,11.279,11.2856,353800.0
2011-04-01 15:10:00,17.07,17.08,17.02,17.05,624100.0,11.279,11.2856,11.246,11.2658,624100.0
2011-04-01 15:20:00,17.06,17.06,17.05,17.05,92400.0,11.2724,11.2724,11.2658,11.2658,92400.0
2011-04-01 15:30:00,17.05,17.05,17.04,17.04,185000.0,11.2658,11.2658,11.2592,11.2592,185000.0
2011-04-01 15:40:00,17.04,17.05,17.02,17.04,464800.0,11.2592,11.2658,11.246,11.2592,464800.0
2011-04-01 15:50:00,17.04,17.05,16.99,17.03,1064400.0,11.2592,11.2658,11.2262,11.2526,1064400.0
2011-04-04 09:30:00,17.03,17.12,17.0,17.12,341600.0,11.2526,11.3121,11.2328,11.3121,341600.0
2011-04-04 09:40:00,17.11,17.13,17.06,17.1,279600.0,11.3055,11.3187,11.2724,11.2988,279600.0
2011-04-04 09:50:00,17.09,17.1,17.06,17.08,107900.0,11.2922,11.2988,11.2724,11.2856,107900.0
2011-04-04 10:00:00,17.08,17.08,17.03,17.04,181800.0,11.2856,11.2856,11.2526,11.2592,181800.0
2011-04-04 10:10:00,17.04,17.08,17.04,17.06,632400.0,11.2592,11.2856,11.2592,11.2724,632400.0
2011-04-04 10:20:00,17.07,17.09,17.06,17.09,489700.0,11.279,11.2922,11.2724,11.2922,489700.0
2011-04-04 10:30:00,17.09,17.09,17.06,17.08,372600.0,11.2922,11.2922,11.2724,11.2856,372600.0
2011-04-04 10:40:00,17.08,17.1,17.08,17.09,77400.0,11.2856,11.2988,11.2856,11.2922,77400.0
2011-04-04 10:50:00,17.1,17.1,17.06,17.06,82900.0,11.2988,11.2988,11.2724,11.2724,82900.0
2011-04-04 11:00:00,17.06,17.07,17.06,17.06,222900.0,11.2724,11.279,11.2724,11.2724,222900.0
2011-04-04 11:10:00,17.06,17.06,17.02,17.05,105200.0,11.2724,11.2724,11.246,11.2658,105200.0
2011-04-04 11:20:00,17.06,17.08,17.06,17.08,64300.0,11.2724,11.2856,11.2724,11.2856,64300.0
2011-04-04 11:30:00,17.08,17.12,17.08,17.11,305200.0,11.2856,11.3121,11.2856,11.3055,305200.0
2011-04-04 11:40:00,17.1,17.1,17.09,17.09,91200.0,11.2988,11.2988,11.2922,11.2922,91200.0
2011-04-04 11:50:00,17.09,17.1,17.09,17.09,8300.0,11.2922,11.2988,11.2922,11.2922,8300.0
2011-04-04 12:00:00,17.09,17.1,17.08,17.1,107700.0,11.2922,11.2988,11.2856,11.2988,107700.0
2011-04-04 12:10:00,17.1,17.1,17.09,17.1,134200.0,11.2988,11.2988,11.2922,11.2988,134200.0
2011-04-04 12:20:00,17.1,17.1,17.09,17.09,65300.0,11.2988,11.2988,11.2922,11.2922,65300.0
2011-04-04 12:30:00,17.09,17.09,17.06,17.06,45800.0,11.2922,11.2922,11.2724,11.2724,45800.0
2011-04-04 12:40:00,17.06,17.06,17.06,17.06,11000.0,11.2724,11.2724,11.2724,11.2724,11000.0
2011-04-04 12:50:00,17.05,17.05,17.04,17.04,89000.0,11.2658,11.2658,11.2592,11.2592,89000.0
2011-04-04 13:00:00,17.05,17.06,17.05,17.06,56900.0,11.2658,11.2724,11.2658,11.2724,56900.0
2011-04-04 13:10:00,17.06,17.07,17.06,17.07,5200.0,11.2724,11.279,11.2724,11.279,5200.0
2011-04-04 13:20:00,17.07,17.07,17.07,17.07,26000.0,11.279,11.279,11.279,11.279,26000.0
2011-04-04 13:30:00,17.07,17.07,17.05,17.05,30100.0,11.279,11.279,11.2658,11.2658,30100.0
2011-04-04 13:40:00,17.05,17.07,17.05,17.05,112900.0,11.2658,11.279,11.2658,11.2658,112900.0
2011-04-04 13:50:00,17.05,17.06,17.04,17.05,107000.0,11.2658,11.2724,11.2592,11.2658,107000.0
2011-04-04 14:00:00,17.05,17.05,17.04,17.05,44800.0,11.2658,11.2658,11.2592,11.2658,44800.0
2011-04-04 14:10:00,17.04,17.04,17.03,17.03,13400.0,11.2592,11.2592,11.2526,11.2526,13400.0
2011-04-04 14:20:00,17.03,17.04,17.03,17.03,41700.0,11.2526,11.2592,11.2526,11.2526,41700.0
2011-04-04 14:30:00,17.03,17.06,17.03,17.06,150400.0,11.2526,11.2724,11.2526,11.2724,150400.0
2011-04-04 14:40:00,17.06,17.06,17.04,17.04,192200.0,11.2724,11.2724,11.2592,11.2592,192200.0
2011-04-04 14:50:00,17.05,17.05,17.03,17.03,8500.0,11.2658,11.2658,11.2526,11.2526,8500.0
2011-04-04 15:00:00,17.03,17.03,17.02,17.02,128400.0,11.2526,11.2526,11.246,11.246,128400.0
2011-04-04 15:10:00,17.02,17.03,17.02,17.02,12900.0,11.246,11.2526,11.246,11.246,12900.0
2011-04-04 15:20:00,17.02,17.05,17.01,17.05,159500.0,11.246,11.2658,11.2394,11.2658,159500.0
2011-04-04 15:30:00,17.05,17.07,17.05,17.07,129400.0,11.2658,11.279,11.2658,11.279,129400.0
2011-04-04 15:40:00,17.07,17.08,17.05,17.06,315600.0,11.279,11.2856,11.2658,11.2724,315600.0
2011-04-04 15:50:00,17.06,17.07,17.05,17.06,227700.0,11.2724,11.279,11.2658,11.2724,227700.0
2011-04-05 09:30:00,17.15,17.26,17.12,17.23,830500.0,11.3319,11.4046,11.3121,11.3847,830500.0
2011-04-05 09:40:00,17.23,17.29,17.23,17.27,545500.0,11.3847,11.4244,11.3847,11.4112,545500.0
2011-04-05 09:50:00,17.28,17.31,17.28,17.3,373400.0,11.4178,11.4376,11.4178,11.431,373400.0
2011-04-05 10:00:00,17.3,17.34,17.27,17.34,585300.0,11.431,11.4574,11.4112,11.4574,585300.0
2011-04-05 10:10:00,17.33,17.39,17.33,17.33,501600.0,11.4508,11.4905,11.4508,11.4508,501600.0
2011-04-05 10:20:00,17.33,17.39,17.31,17.39,381500.0,11.4508,11.4905,11.4376,11.4905,381500.0
2011-04-05 10:30:00,17.39,17.43,17.38,17.41,359800.0,11.4905,11.5169,11.4839,11.5037,359800.0
2011-04-05 10:40:00,17.42,17.42,17.36,17.36,108200.0,11.5103,11.5103,11.4706,11.4706,108200.0
2011-04-05 10:50:00,17.36,17.38,17.34,17.34,162300.0,11.4706,11.4839,11.4574,11.4574,162300.0
2011-04-05 11:00:00,17.34,17.38,17.34,17.34,150500.0,11.4574,11.4839,11.4574,11.4574,150500.0
2011-04-05 11:10:00,17.34,17.34,17.32,17.32,86400.0,11.4574,11.4574,11.4442,11.4442,86400.0
2011-04-05 11:20:00,17.32,17.32,17.27,17.27,76600.0,11.4442,11.4442,11.4112,11.4112,76600.0
2011-04-05 11:30:00,17.27,17.29,17.24,17.25,66400.0,11.4112,11.4244,11.3913,11.398,66400.0
2011-04-05 11:40:00,17.24,17.28,17.24,17.28,139600.0,11.3913,11.4178,11.3913,11.4178,139600.0
2011-04-05 11:50:00,17.28,17.28,17.25,17.27,60700.0,11.4178,11.4178,11.398,11.4112,60700.0
2011-04-05 12:00:00,17.26,17.35,17.26,17.31,906900.0,11.4046,11.464,11.4046,11.4376,906900.0
2011-04-05 12:10:00,17.31,17.32,17.27,17.27,192700.0,11.4376,11.4442,11.4112,11.4112,192700.0
2011-04-05 12:20:00,17.27,17.3,17.27,17.29,181300.0,11.4112,11.431,11.4112,11.4244,181300.0
2011-04-05 12:30:00,17.28,17.34,17.27,17.3,371400.0,11.4178,11.4574,11.4112,11.431,371400.0
2011-04-05 12:40:00,17.3,17.38,17.3,17.37,215800.0,11.431,11.4839,11.431,11.4772,215800.0
2011-04-05 12:50:00,17.37,17.43,17.36,17.41,370400.0,11.4772,11.5169,11.4706,11.5037,370400.0
2011-04-05 13:00:00,17.42,17.45,17.4,17.44,223000.0,11.5103,11.5301,11.4971,11.5235,223000.0
2011-04-05 13:10:00,17.44,17.44,17.41,17.44,270300.0,11.5235,11.5235,11.5037,11.5235,270300.0
2011-04-05 13:20:00,17.44,17.49,17.44,17.46,314700.0,11.5235,11.5565,11.5235,11.5367,314700.0
2011-04-05 13:30:00,17.47,17.48,17.46,17.48,99000.0,11.5433,11.5499,11.5367,11.5499,99000.0
2011-04-05 13:40:00,17.48,17.48,17.46,17.47,100700.0,11.5499,11.5499,11.5367,11.5433,100700.0
2011-04-05 13:50:00,17.47,17.48,17.46,17.47,133800.0,11.5433,11.5499,11.5367,11.5433,133800.0
2011-04-05 14:00:00,17.47,17.47,17.42,17.42,129100.0,11.5433,11.5433,11.5103,11.5103,129100.0
2011-04-05 14:10:00,17.42,17.45,17.41,17.41,153900.0,11.5103,11.5301,11.5037,11.5037,153900.0
2011-04-05 14:20:00,17.42,17.44,17.41,17.44,137400.0,11.5103,11.5235,11.5037,11.5235,137400.0
2011-04-05 14:30:00,17.43,17.46,17.39,17.39,484200.0,11.5169,11.5367,11.4905,11.4905,484200.0
2011-04-05 14:40:00,17.39,17.39,17.33,17.36,557500.0,11.4905,11.4905,11.4508,11.4706,557500.0
2011-04-05 14:50:00,17.37,17.39,17.36,17.36,184300.0,11.4772,11.4905,11.4706,11.4706,184300.0
2011-04-05 15:00:00,17.35,17.35,17.25,17.25,716100.0,11.464,11.464,11.398,11.398,716100.0
2011-04-05 15:10:00,17.24,17.24,17.18,17.21,651300.0,11.3913,11.3913,11.3517,11.3715,651300.0
2011-04-05 15:20:00,17.22,17.26,17.22,17.25,254600.0,11.3781,11.4046,11.3781,11.398,254600.0
2011-04-05 15:30:00,17.25,17.25,17.21,17.22,256600.0,11.398,11.398,11.3715,11.3781,256600.0
2011-04-05 15:40:00,17.23,17.24,17.22,17.23,272300.0,11.3847,11.3913,11.3781,11.3847,272300.0
2011-04-05 15:50:00,17.23,17.24,17.18,17.22,553900.0,11.3847,11.3913,11.3517,11.3781,553900.0
2011-04-06 09:30:00,17.41,17.52,17.38,17.47,1155100.0,11.5037,11.5764,11.4839,11.5433,1155100.0
2011-04-06 09:40:00,17.48,17.65,17.48,17.63,919100.0,11.5499,11.6623,11.5499,11.649,919100.0
2011-04-06 09:50:00,17.63,17.65,17.55,17.63,433300.0,11.649,11.6623,11.5962,11.649,433300.0
2011-04-06 10:00:00,17.63,17.77,17.63,17.75,936500.0,11.649,11.7415,11.649,11.7283,936500.0
2011-04-06 10:10:00,17.75,17.85,17.75,17.8,1144500.0,11.7283,11.7944,11.7283,11.7614,1144500.0
2011-04-06 10:20:00,17.8,17.9,17.8,17.85,691700.0,11.7614,11.8274,11.7614,11.7944,691700.0
2011-04-06 10:30:00,17.85,17.86,17.8,17.85,882500.0,11.7944,11.801,11.7614,11.7944,882500.0
2011-04-06 10:40:00,17.86,18.0,17.86,17.95,1135900.0,11.801,11.8935,11.801,11.8605,1135900.0
2011-04-06 10:50:00,17.94,18.02,17.93,17.95,1276800.0,11.8539,11.9067,11.8473,11.8605,1276800.0
2011-04-06 11:00:00,17.94,17.95,17.88,17.89,925700.0,11.8539,11.8605,11.8142,11.8208,925700.0
2011-04-06 11:10:00,17.89,17.89,17.83,17.87,626600.0,11.8208,11.8208,11.7812,11.8076,626600.0
2011-04-06 11:20:00,17.87,17.91,17.84,17.9,776300.0,11.8076,11.8341,11.7878,11.8274,776300.0
2011-04-06 11:30:00,17.89,17.89,17.86,17.86,340500.0,11.8208,11.8208,11.801,11.801,340500.0
2011-04-06 11:40:00,17.86,17.94,17.86,17.94,381600.0,11.801,11.8539,11.801,11.8539,381600.0
2011-04-06 11:50:00,17.94,17.97,17.94,17.94,334900.0,11.8539,11.8737,11.8539,11.8539,334900.0
2011-04-06 12:00:00,17.93,17.93,17.88,17.92,439100.0,11.8473,11.8473,11.8142,11.8407,439100.0
2011-04-06 12:10:00,17.92,17.95,17.92,17.93,155700.0,11.8407,11.8605,11.8407,11.8473,155700.0
2011-04-06 12:20:00,17.93,17.98,17.92,17.93,231600.0,11.8473,11.8803,11.8407,11.8473,231600.0
2011-04-06 12:30:00,17.94,17.97,17.93,17.94,135500.0,11.8539,11.8737,11.8473,11.8539,135500.0
2011-04-06 12:40:00,17.94,17.94,17.92,17.92,258500.0,11.8539,11.8539,11.8407,11.8407,258500.0
2011-04-06 12:50:00,17.92,17.97,17.91,17.95,385400.0,11.8407,11.8737,11.8341,11.8605,385400.0
2011-04-06 13:00:00,17.95,17.98,17.95,17.98,555500.0,11.8605,11.8803,11.8605,11.8803,555500.0
2011-04-06 13:10:00,17.98,17.99,17.96,17.98,537500.0,11.8803,11.8869,11.8671,11.8803,537500.0
2011-04-06 13:20:00,17.97,17.99,17.97,17.98,115700.0,11.8737,11.8869,11.8737,11.8803,115700.0
2011-04-06 13:30:00,17.97,18.1,17.97,18.07,1095000.0,11.8737,11.9596,11.8737,11.9398,1095000.0
2011-04-06 13:40:00,18.08,18.08,18.02,18.02,270900.0,11.9464,11.9464,11.9067,11.9067,270900.0
2011-04-06 13:50:00,18.01,18.06,18.01,18.06,197100.0,11.9001,11.9332,11.9001,11.9332,197100.0
2011-04-06 14:00:00,18.06,18.06,18.02,18.03,598200.0,11.9332,11.9332,11.9067,11.9133,598200.0
2011-04-06 14:10:00,18.03,18.09,18.03,18.04,421900.0,11.9133,11.953,11.9133,11.9199,421900.0
2011-04-06 14:20:00,18.04,18.05,18.02,18.03,159000.0,11.9199,11.9266,11.9067,11.9133,159000.0
2011-04-06 14:30:00,18.03,18.11,18.03,18.1,1045700.0,11.9133,11.9662,11.9133,11.9596,1045700.0
2011-04-06 14:40:00,18.1,18.11,18.09,18.1,174700.0,11.9596,11.9662,11.953,11.9596,174700.0
2011-04-06 14:50:00,18.1,18.11,18.07,18.1,725500.0,11.9596,11.9662,11.9398,11.9596,725500.0
2011-04-06 15:00:00,18.09,18.16,18.09,18.16,791600.0,11.953,11.9992,11.953,11.9992,791600.0
2011-04-06 15:10:00,18.16,18.19,18.12,18.17,550500.0,11.9992,12.0191,11.9728,12.0058,550500.0
2011-04-06 15:20:00,18.17,18.18,18.11,18.14,648400.0,12.0058,12.0125,11.9662,11.986,648400.0
2011-04-06 15:30:00,18.13,18.16,18.12,18.14,380400.0,11.9794,11.9992,11.9728,11.986,380400.0
2011-04-06 15:40:00,18.14,18.14,18.12,18.14,316100.0,11.986,11.986,11.9728,11.986,316100.0
2011-04-06 15:50:00,18.13,18.13,18.06,18.08,1491500.0,11.9794,11.9794,11.9332,11.9464,1491500.0
2011-04-07 09:30:00,18.17,18.29,18.12,18.22,1057300.0,12.0058,12.0851,11.9728,12.0389,1057300.0
2011-04-07 09:40:00,18.22,18.22,18.13,18.17,722500.0,12.0389,12.0389,11.9794,12.0058,722500.0
2011-04-07 09:50:00,18.16,18.16,18.02,18.05,763900.0,11.9992,11.9992,11.9067,11.9266,763900.0
2011-04-07 10:00:00,18.06,18.06,17.94,17.95,1039300.0,11.9332,11.9332,11.8539,11.8605,1039300.0
2011-04-07 10:10:00,17.96,17.97,17.9,17.93,783800.0,11.8671,11.8737,11.8274,11.8473,783800.0
2011-04-07 10:20:00,17.93,18.04,17.92,18.01,759500.0,11.8473,11.9199,11.8407,11.9001,759500.0
2011-04-07 10:30:00,18.0,18.03,17.88,17.88,740600.0,11.8935,11.9133,11.8142,11.8142,740600.0
2011-04-07 10:40:00,17.88,17.94,17.83,17.93,589800.0,11.8142,11.8539,11.7812,11.8473,589800.0
2011-04-07 10:50:00,17.93,18.01,17.93,17.99,410900.0,11.8473,11.9001,11.8473,11.8869,410900.0
2011-04-07 11:00:00,18.0,18.0,17.85,17.91,744500.0,11.8935,11.8935,11.7944,11.8341,744500.0
2011-04-07 11:10:00,17.9,17.9,17.85,17.85,218400.0,11.8274,11.8274,11.7944,11.7944,218400.0
2011-04-07 11:20:00,17.85,17.88,17.8,17.87,515200.0,11.7944,11.8142,11.7614,11.8076,515200.0
2011-04-07 11:30:00,17.88,17.89,17.79,17.81,425500.0,11.8142,11.8208,11.7548,11.768,425500.0
2011-04-07 11:40:00,17.81,17.87,17.79,17.86,343900.0,11.768,11.8076,11.7548,11.801,343900.0
2011-04-07 11:50:00,17.87,17.87,17.81,17.86,342200.0,11.8076,11.8076,11.768,11.801,342200.0
2011-04-07 12:00:00,17.86,17.88,17.84,17.88,261500.0,11.801,11.8142,11.7878,11.8142,261500.0
2011-04-07 12:10:00,17.87,17.93,17.86,17.9,219100.0,11.8076,11.8473,11.801,11.8274,219100.0
2011-04-07 12:20:00,17.9,17.91,17.88,17.88,108500.0,11.8274,11.8341,11.8142,11.8142,108500.0
2011-04-07 12:30:00,17.87,17.93,17.86,17.93,103500.0,11.8076,11.8473,11.801,11.8473,103500.0
2011-04-07 12:40:00,17.93,17.95,17.93,17.95,175900.0,11.8473,11.8605,11.8473,11.8605,175900.0
2011-04-07 12:50:00,17.94,17.94,17.9,17.91,152500.0,11.8539,11.8539,11.8274,11.8341,152500.0
2011-04-07 13:00:00,17.9,17.9,17.85,17.85,294600.0,11.8274,11.8274,11.7944,11.7944,294600.0
2011-04-07 13:10:00,17.84,17.85,17.8,17.83,203200.0,11.7878,11.7944,11.7614,11.7812,203200.0
2011-04-07 13:20:00,17.83,17.84,17.83,17.83,102900.0,11.7812,11.7878,11.7812,11.7812,102900.0
2011-04-07 13:30:00,17.83,17.83,17.81,17.82,293400.0,11.7812,11.7812,11.768,11.7746,293400.0
2011-04-07 13:40:00,17.82,17.82,17.78,17.78,192700.0,11.7746,11.7746,11.7482,11.7482,192700.0
2011-04-07 13:50:00,17.78,17.83,17.78,17.8,181100.0,11.7482,11.7812,11.7482,11.7614,181100.0
2011-04-07 14:00:00,17.81,17.83,17.79,17.81,154200.0,11.768,11.7812,11.7548,11.768,154200.0
2011-04-07 14:10:00,17.82,17.82,17.77,17.78,331000.0,11.7746,11.7746,11.7415,11.7482,331000.0
2011-04-07 14:20:00,17.77,17.77,17.72,17.73,297200.0,11.7415,11.7415,11.7085,11.7151,297200.0
2011-04-07 14:30:00,17.74,17.77,17.74,17.77,58600.0,11.7217,11.7415,11.7217,11.7415,58600.0
2011-04-07 14:40:00,17.77,17.79,17.76,17.79,136700.0,11.7415,11.7548,11.7349,11.7548,136700.0
2011-04-07 14:50:00,17.8,17.82,17.79,17.8,187100.0,11.7614,11.7746,11.7548,11.7614,187100.0
2011-04-07 15:00:00,17.79,17.84,17.79,17.83,287700.0,11.7548,11.7878,11.7548,11.7812,287700.0
2011-04-07 15:10:00,17.83,17.85,17.8,17.85,318400.0,11.7812,11.7944,11.7614,11.7944,318400.0
2011-04-07 15:20:00,17.85,17.88,17.84,17.85,359300.0,11.7944,11.8142,11.7878,11.7944,359300.0
2011-04-07 15:30:00,17.84,17.84,17.79,17.84,160000.0,11.7878,11.7878,11.7548,11.7878,160000.0
2011-04-07 15:40:00,17.84,17.91,17.83,17.9,274400.0,11.7878,11.8341,11.7812,11.8274,274400.0
2011-04-07 15:50:00,17.9,17.92,17.89,17.91,547500.0,11.8274,11.8407,11.8208,11.8341,547500.0
2011-04-08 09:30:00,17.98,17.98,17.56,17.86,1455800.0,11.8803,11.8803,11.6028,11.801,1455800.0
2011-04-08 09:40:00,17.86,17.86,17.74,17.74,596600.0,11.801,11.801,11.7217,11.7217,596600.0
2011-04-08 09:50:00,17.74,17.76,17.71,17.75,279700.0,11.7217,11.7349,11.7019,11.7283,279700.0
2011-04-08 10:00:00,17.76,17.78,17.75,17.75,177900.0,11.7349,11.7482,11.7283,11.7283,177900.0
2011-04-08 10:10:00,17.74,17.76,17.69,17.7,156900.0,11.7217,11.7349,11.6887,11.6953,156900.0
2011-04-08 10:20:00,17.69,17.69,17.64,17.64,471400.0,11.6887,11.6887,11.6556,11.6556,471400.0
2011-04-08 10:30:00,17.64,17.65,17.6,17.64,288500.0,11.6556,11.6623,11.6292,11.6556,288500.0
2011-04-08 10:40:00,17.64,17.65,17.63,17.64,104500.0,11.6556,11.6623,11.649,11.6556,104500.0
2011-04-08 10:50:00,17.65,17.66,17.63,17.64,120100.0,11.6623,11.6689,11.649,11.6556,120100.0
2011-04-08 11:00:00,17.64,17.64,17.61,17.61,35800.0,11.6556,11.6556,11.6358,11.6358,35800.0
2011-04-08 11:10:00,17.61,17.61,17.55,17.58,393100.0,11.6358,11.6358,11.5962,11.616,393100.0
2011-04-08 11:20:00,17.58,17.61,17.58,17.58,141100.0,11.616,11.6358,11.616,11.616,141100.0
2011-04-08 11:30:00,17.58,17.61,17.57,17.59,170500.0,11.616,11.6358,11.6094,11.6226,170500.0
2011-04-08 11:40:00,17.58,17.59,17.58,17.59,51800.0,11.616,11.6226,11.616,11.6226,51800.0
2011-04-08 11:50:00,17.58,17.58,17.57,17.58,23200.0,11.616,11.616,11.6094,11.616,23200.0
2011-04-08 12:00:00,17.58,17.61,17.54,17.6,264000.0,11.616,11.6358,11.5896,11.6292,264000.0
2011-04-08 12:10:00,17.59,17.61,17.59,17.61,78300.0,11.6226,11.6358,11.6226,11.6358,78300.0
2011-04-08 12:20:00,17.61,17.62,17.59,17.6,150900.0,11.6358,11.6424,11.6226,11.6292,150900.0
2011-04-08 12:30:00,17.6,17.61,17.59,17.61,58400.0,11.6292,11.6358,11.6226,11.6358,58400.0
2011-04-08 12:40:00,17.61,17.62,17.6,17.6,63000.0,11.6358,11.6424,11.6292,11.6292,63000.0
2011-04-08 12:50:00,17.6,17.6,17.59,17.59,287300.0,11.6292,11.6292,11.6226,11.6226,287300.0
2011-04-08 13:00:00,17.59,17.59,17.58,17.58,9500.0,11.6226,11.6226,11.616,11.616,9500.0
2011-04-08 13:10:00,17.59,17.59,17.58,17.59,39600.0,11.6226,11.6226,11.616,11.6226,39600.0
2011-04-08 13:20:00,17.59,17.6,17.56,17.57,209000.0,11.6226,11.6292,11.6028,11.6094,209000.0
2011-04-08 13:30:00,17.56,17.58,17.55,17.58,134000.0,11.6028,11.616,11.5962,11.616,134000.0
2011-04-08 13:40:00,17.58,17.6,17.58,17.6,445000.0,11.616,11.6292,11.616,11.6292,445000.0
2011-04-08 13:50:00,17.6,17.61,17.59,17.61,88800.0,11.6292,11.6358,11.6226,11.6358,88800.0
2011-04-08 14:00:00,17.61,17.65,17.61,17.64,213900.0,11.6358,11.6623,11.6358,11.6556,213900.0
2011-04-08 14:10:00,17.64,17.65,17.62,17.65,121200.0,11.6556,11.6623,11.6424,11.6623,121200.0
2011-04-08 14:20:00,17.65,17.65,17.61,17.61,188000.0,11.6623,11.6623,11.6358,11.6358,188000.0
2011-04-08 14:30:00,17.61,17.61,17.59,17.59,222300.0,11.6358,11.6358,11.6226,11.6226,222300.0
2011-04-08 14:40:00,17.59,17.6,17.59,17.6,116300.0,11.6226,11.6292,11.6226,11.6292,116300.0
2011-04-08 14:50:00,17.59,17.59,17.56,17.56,138500.0,11.6226,11.6226,11.6028,11.6028,138500.0
2011-04-08 15:00:00,17.55,17.63,17.55,17.63,156100.0,11.5962,11.649,11.5962,11.649,156100.0
2011-04-08 15:10:00,17.63,17.63,17.58,17.6,191900.0,11.649,11.649,11.616,11.6292,191900.0
2011-04-08 15:20:00,17.6,17.6,17.55,17.58,246400.0,11.6292,11.6292,11.5962,11.616,246400.0
2011-04-08 15:30:00,17.59,17.61,17.58,17.59,168900.0,11.6226,11.6358,11.616,11.6226,168900.0
2011-04-08 15:40:00,17.58,17.62,17.57,17.61,494800.0,11.616,11.6424,11.6094,11.6358,494800.0
2011-04-08 15:50:00,17.62,17.67,17.61,17.64,576100.0,11.6424,11.6755,11.6358,11.6556,576100.0
2011-04-11 09:30:00,17.71,17.75,17.65,17.66,94100.0,11.7019,11.7283,11.6623,11.6689,94100.0
2011-04-11 09:40:00,17.65,17.65,17.6,17.62,285500.0,11.6623,11.6623,11.6292,11.6424,285500.0
2011-04-11 09:50:00,17.62,17.66,17.58,17.58,429800.0,11.6424,11.6689,11.616,11.616,429800.0
2011-04-11 10:00:00,17.58,17.6,17.55,17.55,117200.0,11.616,11.6292,11.5962,11.5962,117200.0
2011-04-11 10:10:00,17.55,17.57,17.52,17.55,284600.0,11.5962,11.6094,11.5764,11.5962,284600.0
2011-04-11 10:20:00,17.55,17.55,17.52,17.54,111600.0,11.5962,11.5962,11.5764,11.5896,111600.0
2011-04-11 10:30:00,17.53,17.58,17.52,17.56,209500.0,11.583,11.616,11.5764,11.6028,209500.0
2011-04-11 10:40:00,17.57,17.58,17.53,17.56,212200.0,11.6094,11.616,11.583,11.6028,212200.0
2011-04-11 10:50:00,17.56,17.57,17.55,17.56,68300.0,11.6028,11.6094,11.5962,11.6028,68300.0
2011-04-11 11:00:00,17.56,17.56,17.55,17.56,44600.0,11.6028,11.6028,11.5962,11.6028,44600.0
2011-04-11 11:10:00,17.56,17.56,17.54,17.55,112700.0,11.6028,11.6028,11.5896,11.5962,112700.0
2011-04-11 11:20:00,17.54,17.54,17.52,17.52,73900.0,11.5896,11.5896,11.5764,11.5764,73900.0
2011-04-11 11:30:00,17.52,17.55,17.52,17.55,220100.0,11.5764,11.5962,11.5764,11.5962,220100.0
2011-04-11 11:40:00,17.55,17.55,17.53,17.53,97200.0,11.5962,11.5962,11.583,11.583,97200.0
2011-04-11 11:50:00,17.52,17.53,17.52,17.52,48200.0,11.5764,11.583,11.5764,11.5764,48200.0
2011-04-11 12:00:00,17.51,17.52,17.51,17.52,231200.0,11.5698,11.5764,11.5698,11.5764,231200.0
2011-04-11 12:10:00,17.51,17.52,17.51,17.51,6500.0,11.5698,11.5764,11.5698,11.5698,6500.0
2011-04-11 12:20:00,17.51,17.51,17.5,17.5,62300.0,11.5698,11.5698,11.5631,11.5631,62300.0
2011-04-11 12:30:00,17.5,17.5,17.46,17.47,206900.0,11.5631,11.5631,11.5367,11.5433,206900.0
2011-04-11 12:40:00,17.46,17.48,17.44,17.48,211700.0,11.5367,11.5499,11.5235,11.5499,211700.0
2011-04-11 12:50:00,17.48,17.48,17.45,17.47,306500.0,11.5499,11.5499,11.5301,11.5433,306500.0
2011-04-11 13:00:00,17.46,17.49,17.46,17.48,62000.0,11.5367,11.5565,11.5367,11.5499,62000.0
2011-04-11 13:10:00,17.49,17.49,17.48,17.48,31800.0,11.5565,11.5565,11.5499,11.5499,31800.0
2011-04-11 13:20:00,17.48,17.49,17.47,17.47,93500.0,11.5499,11.5565,11.5433,11.5433,93500.0
2011-04-11 13:30:00,17.48,17.48,17.45,17.45,106700.0,11.5499,11.5499,11.5301,11.5301,106700.0
2011-04-11 13:40:00,17.45,17.47,17.44,17.45,108600.0,11.5301,11.5433,11.5235,11.5301,108600.0
2011-04-11 13:50:00,17.44,17.45,17.43,17.45,69400.0,11.5235,11.5301,11.5169,11.5301,69400.0
2011-04-11 14:00:00,17.46,17.47,17.46,17.47,23300.0,11.5367,11.5433,11.5367,11.5433,23300.0
2011-04-11 14:10:00,17.47,17.47,17.47,17.47,5900.0,11.5433,11.5433,11.5433,11.5433,5900.0
2011-04-11 14:20:00,17.47,17.47,17.47,17.47,21200.0,11.5433,11.5433,11.5433,11.5433,21200.0
2011-04-11 14:30:00,17.47,17.47,17.45,17.45,23600.0,11.5433,11.5433,11.5301,11.5301,23600.0
2011-04-11 14:40:00,17.45,17.46,17.45,17.45,163600.0,11.5301,11.5367,11.5301,11.5301,163600.0
2011-04-11 14:50:00,17.45,17.45,17.42,17.42,119600.0,11.5301,11.5301,11.5103,11.5103,119600.0
2011-04-11 15:00:00,17.42,17.43,17.41,17.42,94800.0,11.5103,11.5169,11.5037,11.5103,94800.0
2011-04-11 15:10:00,17.42,17.43,17.4,17.4,114800.0,11.5103,11.5169,11.4971,11.4971,114800.0
2011-04-11 15:20:00,17.4,17.41,17.36,17.39,296200.0,11.4971,11.5037,11.4706,11.4905,296200.0
2011-04-11 15:30:00,17.39,17.42,17.38,17.42,140900.0,11.4905,11.5103,11.4839,11.5103,140900.0
2011-04-11 15:40:00,17.42,17.44,17.41,17.44,112300.0,11.5103,11.5235,11.5037,11.5235,112300.0
2011-04-11 15:50:00,17.44,17.48,17.44,17.48,777000.0,11.5235,11.5499,11.5235,11.5499,777000.0
2011-04-12 09:30:00,17.5,17.51,17.39,17.48,617800.0,11.5631,11.5698,11.4905,11.5499,617800.0
2011-04-12 09:40:00,17.48,17.58,17.48,17.52,746500.0,11.5499,11.616,11.5499,11.5764,746500.0
2011-04-12 09:50:00,17.53,17.55,17.5,17.51,210000.0,11.583,11.5962,11.5631,11.5698,210000.0
2011-04-12 10:00:00,17.51,17.52,17.45,17.45,400700.0,11.5698,11.5764,11.5301,11.5301,400700.0
2011-04-12 10:10:00,17.45,17.49,17.43,17.46,361600.0,11.5301,11.5565,11.5169,11.5367,361600.0
2011-04-12 10:20:00,17.46,17.51,17.44,17.49,429300.0,11.5367,11.5698,11.5235,11.5565,429300.0
2011-04-12 10:30:00,17.49,17.5,17.47,17.47,175800.0,11.5565,11.5631,11.5433,11.5433,175800.0
2011-04-12 10:40:00,17.47,17.48,17.39,17.42,316000.0,11.5433,11.5499,11.4905,11.5103,316000.0
2011-04-12 10:50:00,17.42,17.43,17.37,17.39,195100.0,11.5103,11.5169,11.4772,11.4905,195100.0
2011-04-12 11:00:00,17.39,17.39,17.37,17.39,131900.0,11.4905,11.4905,11.4772,11.4905,131900.0
2011-04-12 11:10:00,17.39,17.4,17.38,17.4,106100.0,11.4905,11.4971,11.4839,11.4971,106100.0
2011-04-12 11:20:00,17.39,17.39,17.38,17.38,43500.0,11.4905,11.4905,11.4839,11.4839,43500.0
2011-04-12 11:30:00,17.39,17.42,17.38,17.42,174500.0,11.4905,11.5103,11.4839,11.5103,174500.0
2011-04-12 11:40:00,17.42,17.42,17.39,17.4,116400.0,11.5103,11.5103,11.4905,11.4971,116400.0
2011-04-12 11:50:00,17.4,17.4,17.38,17.38,43600.0,11.4971,11.4971,11.4839,11.4839,43600.0
2011-04-12 12:00:00,17.38,17.39,17.37,17.37,24000.0,11.4839,11.4905,11.4772,11.4772,24000.0
2011-04-12 12:10:00,17.37,17.39,17.36,17.38,161200.0,11.4772,11.4905,11.4706,11.4839,161200.0
2011-04-12 12:20:00,17.39,17.39,17.38,17.39,10300.0,11.4905,11.4905,11.4839,11.4905,10300.0
2011-04-12 12:30:00,17.39,17.39,17.37,17.38,28600.0,11.4905,11.4905,11.4772,11.4839,28600.0
2011-04-12 12:40:00,17.37,17.41,17.37,17.4,133200.0,11.4772,11.5037,11.4772,11.4971,133200.0
2011-04-12 12:50:00,17.41,17.41,17.4,17.4,103800.0,11.5037,11.5037,11.4971,11.4971,103800.0
2011-04-12 13:00:00,17.4,17.42,17.39,17.41,132200.0,11.4971,11.5103,11.4905,11.5037,132200.0
2011-04-12 13:10:00,17.41,17.41,17.38,17.38,66100.0,11.5037,11.5037,11.4839,11.4839,66100.0
2011-04-12 13:20:00,17.38,17.42,17.38,17.42,77100.0,11.4839,11.5103,11.4839,11.5103,77100.0
2011-04-12 13:30:00,17.42,17.45,17.42,17.44,195400.0,11.5103,11.5301,11.5103,11.5235,195400.0
2011-04-12 13:40:00,17.44,17.45,17.43,17.45,37600.0,11.5235,11.5301,11.5169,11.5301,37600.0
2011-04-12 13:50:00,17.45,17.46,17.44,17.45,72700.0,11.5301,11.5367,11.5235,11.5301,72700.0
2011-04-12 14:00:00,17.45,17.48,17.45,17.47,135100.0,11.5301,11.5499,11.5301,11.5433,135100.0
2011-04-12 14:10:00,17.47,17.47,17.44,17.45,75200.0,11.5433,11.5433,11.5235,11.5301,75200.0
2011-04-12 14:20:00,17.45,17.46,17.45,17.45,68000.0,11.5301,11.5367,11.5301,11.5301,68000.0
2011-04-12 14:30:00,17.45,17.46,17.41,17.41,302000.0,11.5301,11.5367,11.5037,11.5037,302000.0
2011-04-12 14:40:00,17.41,17.42,17.4,17.4,94600.0,11.5037,11.5103,11.4971,11.4971,94600.0
2011-04-12 14:50:00,17.39,17.42,17.39,17.41,342000.0,11.4905,11.5103,11.4905,11.5037,342000.0
2011-04-12 15:00:00,17.41,17.42,17.4,17.41,216700.0,11.5037,11.5103,11.4971,11.5037,216700.0
2011-04-12 15:10:00,17.41,17.43,17.4,17.41,102400.0,11.5037,11.5169,11.4971,11.5037,102400.0
2011-04-12 15:20:00,17.4,17.4,17.36,17.4,229600.0,11.4971,11.4971,11.4706,11.4971,229600.0
2011-04-12 15:30:00,17.4,17.42,17.38,17.42,91300.0,11.4971,11.5103,11.4839,11.5103,91300.0
2011-04-12 15:40:00,17.43,17.45,17.42,17.45,344300.0,11.5169,11.5301,11.5103,11.5301,344300.0
2011-04-12 15:50:00,17.45,17.5,17.42,17.43,641200.0,11.5301,11.5631,11.5103,11.5169,641200.0
2011-04-13 09:30:00,17.49,17.49,17.41,17.43,503200.0,11.5565,11.5565,11.5037,11.5169,503200.0
2011-04-13 09:40:00,17.42,17.43,17.34,17.34,274700.0,11.5103,11.5169,11.4574,11.4574,274700.0
2011-04-13 09:50:00,17.34,17.38,17.33,17.34,250500.0,11.4574,11.4839,11.4508,11.4574,250500.0
2011-04-13 10:00:00,17.34,17.38,17.33,17.35,332300.0,11.4574,11.4839,11.4508,11.464,332300.0
2011-04-13 10:10:00,17.34,17.34,17.3,17.32,216700.0,11.4574,11.4574,11.431,11.4442,216700.0
2011-04-13 10:20:00,17.32,17.37,17.32,17.37,177500.0,11.4442,11.4772,11.4442,11.4772,177500.0
2011-04-13 10:30:00,17.36,17.36,17.33,17.34,92800.0,11.4706,11.4706,11.4508,11.4574,92800.0
2011-04-13 10:40:00,17.34,17.42,17.32,17.42,185000.0,11.4574,11.5103,11.4442,11.5103,185000.0
2011-04-13 10:50:00,17.42,17.42,17.39,17.39,84400.0,11.5103,11.5103,11.4905,11.4905,84400.0
2011-04-13 11:00:00,17.39,17.39,17.36,17.36,36500.0,11.4905,11.4905,11.4706,11.4706,36500.0
2011-04-13 11:10:00,17.35,17.35,17.34,17.34,46800.0,11.464,11.464,11.4574,11.4574,46800.0
2011-04-13 11:20:00,17.34,17.34,17.32,17.33,29600.0,11.4574,11.4574,11.4442,11.4508,29600.0
2011-04-13 11:30:00,17.32,17.32,17.25,17.25,168800.0,11.4442,11.4442,11.398,11.398,168800.0
2011-04-13 11:40:00,17.25,17.32,17.25,17.32,217500.0,11.398,11.4442,11.398,11.4442,217500.0
2011-04-13 11:50:00,17.32,17.37,17.32,17.34,234100.0,11.4442,11.4772,11.4442,11.4574,234100.0
2011-04-13 12:00:00,17.34,17.35,17.34,17.35,20900.0,11.4574,11.464,11.4574,11.464,20900.0
2011-04-13 12:10:00,17.35,17.4,17.35,17.39,118900.0,11.464,11.4971,11.464,11.4905,118900.0
2011-04-13 12:20:00,17.39,17.39,17.33,17.34,133600.0,11.4905,11.4905,11.4508,11.4574,133600.0
2011-04-13 12:30:00,17.34,17.35,17.33,17.35,33300.0,11.4574,11.464,11.4508,11.464,33300.0
2011-04-13 12:40:00,17.35,17.35,17.3,17.33,71400.0,11.464,11.464,11.431,11.4508,71400.0
2011-04-13 12:50:00,17.33,17.33,17.3,17.3,89200.0,11.4508,11.4508,11.431,11.431,89200.0
2011-04-13 13:00:00,17.3,17.33,17.29,17.3,191200.0,11.431,11.4508,11.4244,11.431,191200.0
2011-04-13 13:10:00,17.3,17.3,17.29,17.3,57800.0,11.431,11.431,11.4244,11.431,57800.0
2011-04-13 13:20:00,17.3,17.31,17.3,17.31,86000.0,11.431,11.4376,11.431,11.4376,86000.0
2011-04-13 13:30:00,17.31,17.31,17.31,17.31,56800.0,11.4376,11.4376,11.4376,11.4376,56800.0
2011-04-13 13:40:00,17.31,17.31,17.25,17.25,313900.0,11.4376,11.4376,11.398,11.398,313900.0
2011-04-13 13:50:00,17.25,17.25,17.23,17.24,215100.0,11.398,11.398,11.3847,11.3913,215100.0
2011-04-13 14:00:00,17.25,17.3,17.25,17.27,198100.0,11.398,11.431,11.398,11.4112,198100.0
2011-04-13 14:10:00,17.27,17.27,17.23,17.24,95800.0,11.4112,11.4112,11.3847,11.3913,95800.0
2011-04-13 14:20:00,17.24,17.27,17.23,17.25,164600.0,11.3913,11.4112,11.3847,11.398,164600.0
2011-04-13 14:30:00,17.25,17.27,17.25,17.26,49900.0,11.398,11.4112,11.398,11.4046,49900.0
2011-04-13 14:40:00,17.25,17.3,17.25,17.27,148600.0,11.398,11.431,11.398,11.4112,148600.0
2011-04-13 14:50:00,17.28,17.28,17.27,17.28,25200.0,11.4178,11.4178,11.4112,11.4178,25200.0
2011-04-13 15:00:00,17.27,17.27,17.25,17.25,41900.0,11.4112,11.4112,11.398,11.398,41900.0
2011-04-13 15:10:00,17.25,17.26,17.25,17.26,86000.0,11.398,11.4046,11.398,11.4046,86000.0
2011-04-13 15:20:00,17.26,17.26,17.24,17.24,26900.0,11.4046,11.4046,11.3913,11.3913,26900.0
2011-04-13 15:30:00,17.24,17.25,17.23,17.25,139800.0,11.3913,11.398,11.3847,11.398,139800.0
2011-04-13 15:40:00,17.25,17.25,17.24,17.25,190000.0,11.398,11.398,11.3913,11.398,190000.0
2011-04-13 15:50:00,17.25,17.27,17.22,17.24,821100.0,11.398,11.4112,11.3781,11.3913,821100.0
2011-04-14 09:30:00,17.15,17.22,17.14,17.2,368500.0,11.3319,11.3781,11.3253,11.3649,368500.0
2011-04-14 09:40:00,17.19,17.21,17.13,17.14,316300.0,11.3583,11.3715,11.3187,11.3253,316300.0
2011-04-14 09:50:00,17.13,17.15,17.1,17.11,216800.0,11.3187,11.3319,11.2988,11.3055,216800.0
2011-04-14 10:00:00,17.12,17.14,17.09,17.12,271700.0,11.3121,11.3253,11.2922,11.3121,271700.0
2011-04-14 10:10:00,17.11,17.13,17.06,17.08,263000.0,11.3055,11.3187,11.2724,11.2856,263000.0
2011-04-14 10:20:00,17.08,17.13,17.08,17.13,223800.0,11.2856,11.3187,11.2856,11.3187,223800.0
2011-04-14 10:30:00,17.13,17.18,17.11,17.16,301700.0,11.3187,11.3517,11.3055,11.3385,301700.0
2011-04-14 10:40:00,17.16,17.17,17.13,17.13,113900.0,11.3385,11.3451,11.3187,11.3187,113900.0
2011-04-14 10:50:00,17.13,17.16,17.12,17.12,136500.0,11.3187,11.3385,11.3121,11.3121,136500.0
2011-04-14 11:00:00,17.11,17.14,17.1,17.1,222100.0,11.3055,11.3253,11.2988,11.2988,222100.0
2011-04-14 11:10:00,17.1,17.1,17.09,17.09,85900.0,11.2988,11.2988,11.2922,11.2922,85900.0
2011-04-14 11:20:00,17.09,17.1,17.09,17.09,93000.0,11.2922,11.2988,11.2922,11.2922,93000.0
2011-04-14 11:30:00,17.1,17.16,17.1,17.14,164300.0,11.2988,11.3385,11.2988,11.3253,164300.0
2011-04-14 11:40:00,17.14,17.14,17.1,17.1,70400.0,11.3253,11.3253,11.2988,11.2988,70400.0
2011-04-14 11:50:00,17.1,17.14,17.1,17.14,73800.0,11.2988,11.3253,11.2988,11.3253,73800.0
2011-04-14 12:00:00,17.14,17.15,17.13,17.13,84100.0,11.3253,11.3319,11.3187,11.3187,84100.0
2011-04-14 12:10:00,17.13,17.13,17.11,17.12,42000.0,11.3187,11.3187,11.3055,11.3121,42000.0
2011-04-14 12:20:00,17.12,17.12,17.09,17.1,61400.0,11.3121,11.3121,11.2922,11.2988,61400.0
2011-04-14 12:30:00,17.11,17.13,17.11,17.12,44200.0,11.3055,11.3187,11.3055,11.3121,44200.0
2011-04-14 12:40:00,17.11,17.11,17.09,17.09,124700.0,11.3055,11.3055,11.2922,11.2922,124700.0
2011-04-14 12:50:00,17.1,17.11,17.1,17.11,19200.0,11.2988,11.3055,11.2988,11.3055,19200.0
2011-04-14 13:00:00,17.11,17.12,17.11,17.11,16600.0,11.3055,11.3121,11.3055,11.3055,16600.0
2011-04-14 13:10:00,17.11,17.13,17.1,17.1,119200.0,11.3055,11.3187,11.2988,11.2988,119200.0
2011-04-14 13:20:00,17.1,17.1,17.09,17.09,37100.0,11.2988,11.2988,11.2922,11.2922,37100.0
2011-04-14 13:30:00,17.09,17.1,17.09,17.09,3400.0,11.2922,11.2988,11.2922,11.2922,3400.0
2011-04-14 13:40:00,17.09,17.09,17.09,17.09,4200.0,11.2922,11.2922,11.2922,11.2922,4200.0
2011-04-14 13:50:00,17.09,17.09,17.07,17.07,148600.0,11.2922,11.2922,11.279,11.279,148600.0
2011-04-14 14:00:00,17.07,17.08,17.07,17.07,99800.0,11.279,11.2856,11.279,11.279,99800.0
2011-04-14 14:10:00,17.07,17.07,17.06,17.07,84300.0,11.279,11.279,11.2724,11.279,84300.0
2011-04-14 14:20:00,17.07,17.08,17.06,17.06,99600.0,11.279,11.2856,11.2724,11.2724,99600.0
2011-04-14 14:30:00,17.06,17.12,17.06,17.1,104800.0,11.2724,11.3121,11.2724,11.2988,104800.0
2011-04-14 14:40:00,17.1,17.11,17.08,17.11,150100.0,11.2988,11.3055,11.2856,11.3055,150100.0
2011-04-14 14:50:00,17.11,17.16,17.11,17.14,116400.0,11.3055,11.3385,11.3055,11.3253,116400.0
2011-04-14 15:00:00,17.14,17.18,17.14,17.16,98100.0,11.3253,11.3517,11.3253,11.3385,98100.0
2011-04-14 15:10:00,17.16,17.19,17.16,17.17,200500.0,11.3385,11.3583,11.3385,11.3451,200500.0
2011-04-14 15:20:00,17.17,17.18,17.14,17.16,384700.0,11.3451,11.3517,11.3253,11.3385,384700.0
2011-04-14 15:30:00,17.16,17.16,17.14,17.16,67800.0,11.3385,11.3385,11.3253,11.3385,67800.0
2011-04-14 15:40:00,17.16,17.16,17.12,17.12,133300.0,11.3385,11.3385,11.3121,11.3121,133300.0
2011-04-14 15:50:00,17.13,17.17,17.13,17.17,143200.0,11.3187,11.3451,11.3187,11.3451,143200.0
2011-04-15 09:30:00,17.18,17.22,17.15,17.17,290100.0,11.3517,11.3781,11.3319,11.3451,290100.0
2011-04-15 09:40:00,17.17,17.2,17.15,17.19,176000.0,11.3451,11.3649,11.3319,11.3583,176000.0
2011-04-15 09:50:00,17.19,17.3,17.19,17.27,279700.0,11.3583,11.431,11.3583,11.4112,279700.0
2011-04-15 10:00:00,17.28,17.3,17.25,17.25,286700.0,11.4178,11.431,11.398,11.398,286700.0
2011-04-15 10:10:00,17.25,17.26,17.17,17.17,226300.0,11.398,11.4046,11.3451,11.3451,226300.0
2011-04-15 10:20:00,17.17,17.17,17.14,17.16,245900.0,11.3451,11.3451,11.3253,11.3385,245900.0
2011-04-15 10:30:00,17.16,17.19,17.14,17.15,555100.0,11.3385,11.3583,11.3253,11.3319,555100.0
2011-04-15 10:40:00,17.16,17.18,17.15,17.17,227100.0,11.3385,11.3517,11.3319,11.3451,227100.0
2011-04-15 10:50:00,17.18,17.19,17.17,17.19,212400.0,11.3517,11.3583,11.3451,11.3583,212400.0
2011-04-15 11:00:00,17.19,17.22,17.18,17.21,301100.0,11.3583,11.3781,11.3517,11.3715,301100.0
2011-04-15 11:10:00,17.21,17.21,17.15,17.15,208000.0,11.3715,11.3715,11.3319,11.3319,208000.0
2011-04-15 11:20:00,17.16,17.17,17.14,17.16,219800.0,11.3385,11.3451,11.3253,11.3385,219800.0
2011-04-15 11:30:00,17.16,17.16,17.15,17.16,45900.0,11.3385,11.3385,11.3319,11.3385,45900.0
2011-04-15 11:40:00,17.16,17.17,17.15,17.17,76300.0,11.3385,11.3451,11.3319,11.3451,76300.0
2011-04-15 11:50:00,17.17,17.17,17.16,17.16,16200.0,11.3451,11.3451,11.3385,11.3385,16200.0
2011-04-15 12:00:00,17.16,17.16,17.12,17.12,268500.0,11.3385,11.3385,11.3121,11.3121,268500.0
2011-04-15 12:10:00,17.13,17.14,17.12,17.14,104000.0,11.3187,11.3253,11.3121,11.3253,104000.0
2011-04-15 12:20:00,17.14,17.14,17.11,17.11,65600.0,11.3253,11.3253,11.3055,11.3055,65600.0
2011-04-15 12:30:00,17.11,17.11,17.07,17.08,274100.0,11.3055,11.3055,11.279,11.2856,274100.0
2011-04-15 12:40:00,17.08,17.08,17.05,17.06,233800.0,11.2856,11.2856,11.2658,11.2724,233800.0
2011-04-15 12:50:00,17.06,17.06,17.03,17.03,242600.0,11.2724,11.2724,11.2526,11.2526,242600.0
2011-04-15 13:00:00,17.03,17.06,17.03,17.04,204900.0,11.2526,11.2724,11.2526,11.2592,204900.0
2011-04-15 13:10:00,17.05,17.06,17.04,17.05,175100.0,11.2658,11.2724,11.2592,11.2658,175100.0
2011-04-15 13:20:00,17.05,17.05,17.02,17.03,307900.0,11.2658,11.2658,11.246,11.2526,307900.0
2011-04-15 13:30:00,17.03,17.03,17.02,17.03,159000.0,11.2526,11.2526,11.246,11.2526,159000.0
2011-04-15 13:40:00,17.02,17.03,17.02,17.02,89800.0,11.246,11.2526,11.246,11.246,89800.0
2011-04-15 13:50:00,17.02,17.03,17.0,17.0,412100.0,11.246,11.2526,11.2328,11.2328,412100.0
2011-04-15 14:00:00,17.01,17.01,16.98,17.0,386500.0,11.2394,11.2394,11.2196,11.2328,386500.0
2011-04-15 14:10:00,17.0,17.03,16.99,17.03,326200.0,11.2328,11.2526,11.2262,11.2526,326200.0
2011-04-15 14:20:00,17.03,17.05,17.03,17.04,118000.0,11.2526,11.2658,11.2526,11.2592,118000.0
2011-04-15 14:30:00,17.03,17.05,17.03,17.04,14900.0,11.2526,11.2658,11.2526,11.2592,14900.0
2011-04-15 14:40:00,17.04,17.05,17.02,17.04,134900.0,11.2592,11.2658,11.246,11.2592,134900.0
2011-04-15 14:50:00,17.04,17.04,17.02,17.02,176200.0,11.2592,11.2592,11.246,11.246,176200.0
2011-04-15 15:00:00,17.02,17.02,17.01,17.02,131400.0,11.246,11.246,11.2394,11.246,131400.0
2011-04-15 15:10:00,17.01,17.01,16.99,17.01,182600.0,11.2394,11.2394,11.2262,11.2394,182600.0
2011-04-15 15:20:00,17.0,17.0,16.99,16.99,60700.0,11.2328,11.2328,11.2262,11.2262,60700.0
2011-04-15 15:30:00,17.0,17.01,16.99,17.0,218000.0,11.2328,11.2394,11.2262,11.2328,218000.0
2011-04-15 15:40:00,17.0,17.0,16.99,17.0,338300.0,11.2328,11.2328,11.2262,11.2328,338300.0
2011-04-15 15:50:00,17.0,17.03,16.98,17.02,1056900.0,11.2328,11.2526,11.2196,11.246,1056900.0
2011-04-18 09:30:00,16.87,16.9,16.78,16.82,797800.0,11.1469,11.1667,11.0874,11.1138,797800.0
2011-04-18 09:40:00,16.81,16.83,16.75,16.78,499000.0,11.1072,11.1204,11.0676,11.0874,499000.0
2011-04-18 09:50:00,16.77,16.79,16.7,16.71,391400.0,11.0808,11.094,11.0345,11.0412,391400.0
2011-04-18 10:00:00,16.72,16.72,16.63,16.63,527100.0,11.0478,11.0478,10.9883,10.9883,527100.0
2011-04-18 10:10:00,16.63,16.7,16.63,16.64,401800.0,10.9883,11.0345,10.9883,10.9949,401800.0
2011-04-18 10:20:00,16.64,16.65,16.59,16.62,651000.0,10.9949,11.0015,10.9619,10.9817,651000.0
2011-04-18 10:30:00,16.62,16.71,16.61,16.67,680700.0,10.9817,11.0412,10.9751,11.0147,680700.0
2011-04-18 10:40:00,16.67,16.67,16.64,16.66,195200.0,11.0147,11.0147,10.9949,11.0081,195200.0
2011-04-18 10:50:00,16.66,16.7,16.66,16.69,199600.0,11.0081,11.0345,11.0081,11.0279,199600.0
2011-04-18 11:00:00,16.69,16.72,16.65,16.66,273100.0,11.0279,11.0478,11.0015,11.0081,273100.0
2011-04-18 11:10:00,16.66,16.67,16.63,16.63,202100.0,11.0081,11.0147,10.9883,10.9883,202100.0
2011-04-18 11:20:00,16.64,16.7,16.64,16.65,238000.0,10.9949,11.0345,10.9949,11.0015,238000.0
2011-04-18 11:30:00,16.65,16.66,16.64,16.64,60100.0,11.0015,11.0081,10.9949,10.9949,60100.0
2011-04-18 11:40:00,16.64,16.65,16.63,16.64,131700.0,10.9949,11.0015,10.9883,10.9949,131700.0
2011-04-18 11:50:00,16.64,16.67,16.64,16.66,166000.0,10.9949,11.0147,10.9949,11.0081,166000.0
2011-04-18 12:00:00,16.66,16.69,16.64,16.69,192900.0,11.0081,11.0279,10.9949,11.0279,192900.0
2011-04-18 12:10:00,16.69,16.69,16.66,16.67,39900.0,11.0279,11.0279,11.0081,11.0147,39900.0
2011-04-18 12:20:00,16.66,16.66,16.65,16.65,49200.0,11.0081,11.0081,11.0015,11.0015,49200.0
2011-04-18 12:30:00,16.65,16.66,16.65,16.65,212000.0,11.0015,11.0081,11.0015,11.0015,212000.0
2011-04-18 12:40:00,16.65,16.66,16.63,16.63,166500.0,11.0015,11.0081,10.9883,10.9883,166500.0
2011-04-18 12:50:00,16.63,16.65,16.62,16.64,174700.0,10.9883,11.0015,10.9817,10.9949,174700.0
2011-04-18 13:00:00,16.64,16.64,16.61,16.61,150500.0,10.9949,10.9949,10.9751,10.9751,150500.0
2011-04-18 13:10:00,16.61,16.61,16.6,16.6,59600.0,10.9751,10.9751,10.9685,10.9685,59600.0
2011-04-18 13:20:00,16.6,16.65,16.6,16.65,179400.0,10.9685,11.0015,10.9685,11.0015,179400.0
2011-04-18 13:30:00,16.65,16.67,16.64,16.66,125700.0,11.0015,11.0147,10.9949,11.0081,125700.0
2011-04-18 13:40:00,16.66,16.66,16.66,16.66,30000.0,11.0081,11.0081,11.0081,11.0081,30000.0
2011-04-18 13:50:00,16.66,16.7,16.66,16.7,104600.0,11.0081,11.0345,11.0081,11.0345,104600.0
2011-04-18 14:00:00,16.69,16.69,16.67,16.67,100100.0,11.0279,11.0279,11.0147,11.0147,100100.0
2011-04-18 14:10:00,16.67,16.67,16.66,16.66,109300.0,11.0147,11.0147,11.0081,11.0081,109300.0
2011-04-18 14:20:00,16.66,16.66,16.65,16.65,87600.0,11.0081,11.0081,11.0015,11.0015,87600.0
2011-04-18 14:30:00,16.65,16.67,16.65,16.66,227100.0,11.0015,11.0147,11.0015,11.0081,227100.0
2011-04-18 14:40:00,16.66,16.67,16.65,16.65,241800.0,11.0081,11.0147,11.0015,11.0015,241800.0
2011-04-18 14:50:00,16.66,16.67,16.65,16.67,73900.0,11.0081,11.0147,11.0015,11.0147,73900.0
2011-04-18 15:00:00,16.67,16.68,16.66,16.67,126300.0,11.0147,11.0213,11.0081,11.0147,126300.0
2011-04-18 15:10:00,16.67,16.74,16.67,16.72,247200.0,11.0147,11.061,11.0147,11.0478,247200.0
2011-04-18 15:20:00,16.72,16.74,16.7,16.7,132800.0,11.0478,11.061,11.0345,11.0345,132800.0
2011-04-18 15:30:00,16.7,16.73,16.68,16.68,262300.0,11.0345,11.0544,11.0213,11.0213,262300.0
2011-04-18 15:40:00,16.68,16.7,16.67,16.7,181900.0,11.0213,11.0345,11.0147,11.0345,181900.0
2011-04-18 15:50:00,16.71,16.73,16.67,16.73,1181200.0,11.0412,11.0544,11.0147,11.0544,1181200.0
2011-04-19 09:30:00,16.66,16.72,16.65,16.67,298800.0,11.0081,11.0478,11.0015,11.0147,298800.0
2011-04-19 09:40:00,16.67,16.67,16.62,16.65,227700.0,11.0147,11.0147,10.9817,11.0015,227700.0
2011-04-19 09:50:00,16.65,16.65,16.59,16.59,154700.0,11.0015,11.0015,10.9619,10.9619,154700.0
2011-04-19 10:00:00,16.59,16.62,16.58,16.61,227100.0,10.9619,10.9817,10.9553,10.9751,227100.0
2011-04-19 10:10:00,16.6,16.6,16.52,16.54,450800.0,10.9685,10.9685,10.9156,10.9288,450800.0
2011-04-19 10:20:00,16.55,16.58,16.54,16.56,84800.0,10.9354,10.9553,10.9288,10.942,84800.0
2011-04-19 10:30:00,16.56,16.57,16.55,16.57,120600.0,10.942,10.9486,10.9354,10.9486,120600.0
2011-04-19 10:40:00,16.56,16.56,16.55,16.56,52500.0,10.942,10.942,10.9354,10.942,52500.0
2011-04-19 10:50:00,16.56,16.57,16.56,16.56,79500.0,10.942,10.9486,10.942,10.942,79500.0
2011-04-19 11:00:00,16.57,16.58,16.57,16.58,46800.0,10.9486,10.9553,10.9486,10.9553,46800.0
2011-04-19 11:10:00,16.58,16.58,16.54,16.55,168100.0,10.9553,10.9553,10.9288,10.9354,168100.0
2011-04-19 11:20:00,16.55,16.56,16.52,16.56,237800.0,10.9354,10.942,10.9156,10.942,237800.0
2011-04-19 11:30:00,16.56,16.6,16.56,16.58,217500.0,10.942,10.9685,10.942,10.9553,217500.0
2011-04-19 11:40:00,16.57,16.61,16.57,16.59,190000.0,10.9486,10.9751,10.9486,10.9619,190000.0
2011-04-19 11:50:00,16.59,16.59,16.57,16.58,94900.0,10.9619,10.9619,10.9486,10.9553,94900.0
2011-04-19 12:00:00,16.58,16.6,16.58,16.6,116100.0,10.9553,10.9685,10.9553,10.9685,116100.0
2011-04-19 12:10:00,16.59,16.61,16.59,16.61,25600.0,10.9619,10.9751,10.9619,10.9751,25600.0
2011-04-19 12:20:00,16.61,16.62,16.61,16.61,66600.0,10.9751,10.9817,10.9751,10.9751,66600.0
2011-04-19 12:30:00,16.61,16.62,16.58,16.6,233000.0,10.9751,10.9817,10.9553,10.9685,233000.0
2011-04-19 12:40:00,16.59,16.59,16.58,16.59,71900.0,10.9619,10.9619,10.9553,10.9619,71900.0
2011-04-19 12:50:00,16.6,16.64,16.6,16.64,152100.0,10.9685,10.9949,10.9685,10.9949,152100.0
2011-04-19 13:00:00,16.64,16.67,16.63,16.67,91300.0,10.9949,11.0147,10.9883,11.0147,91300.0
2011-04-19 13:10:00,16.67,16.7,16.65,16.69,118900.0,11.0147,11.0345,11.0015,11.0279,118900.0
2011-04-19 13:20:00,16.69,16.7,16.67,16.7,69600.0,11.0279,11.0345,11.0147,11.0345,69600.0
2011-04-19 13:30:00,16.7,16.73,16.7,16.73,128500.0,11.0345,11.0544,11.0345,11.0544,128500.0
2011-04-19 13:40:00,16.73,16.75,16.7,16.7,210900.0,11.0544,11.0676,11.0345,11.0345,210900.0
2011-04-19 13:50:00,16.71,16.71,16.63,16.63,406000.0,11.0412,11.0412,10.9883,10.9883,406000.0
2011-04-19 14:00:00,16.63,16.64,16.59,16.59,314200.0,10.9883,10.9949,10.9619,10.9619,314200.0
2011-04-19 14:10:00,16.59,16.61,16.59,16.6,164700.0,10.9619,10.9751,10.9619,10.9685,164700.0
2011-04-19 14:20:00,16.6,16.6,16.57,16.58,397900.0,10.9685,10.9685,10.9486,10.9553,397900.0
2011-04-19 14:30:00,16.58,16.61,16.58,16.61,365300.0,10.9553,10.9751,10.9553,10.9751,365300.0
2011-04-19 14:40:00,16.6,16.61,16.57,16.57,155500.0,10.9685,10.9751,10.9486,10.9486,155500.0
2011-04-19 14:50:00,16.58,16.58,16.57,16.58,169300.0,10.9553,10.9553,10.9486,10.9553,169300.0
2011-04-19 15:00:00,16.58,16.59,16.58,16.58,114700.0,10.9553,10.9619,10.9553,10.9553,114700.0
2011-04-19 15:10:00,16.58,16.6,16.58,16.59,98800.0,10.9553,10.9685,10.9553,10.9619,98800.0
2011-04-19 15:20:00,16.59,16.59,16.53,16.53,555400.0,10.9619,10.9619,10.9222,10.9222,555400.0
2011-04-19 15:30:00,16.53,16.56,16.53,16.56,315900.0,10.9222,10.942,10.9222,10.942,315900.0
2011-04-19 15:40:00,16.56,16.57,16.56,16.56,556500.0,10.942,10.9486,10.942,10.942,556500.0
2011-04-19 15:50:00,16.56,16.61,16.55,16.6,787000.0,10.942,10.9751,10.9354,10.9685,787000.0
2011-04-20 09:30:00,16.89,16.92,16.81,16.86,696000.0,11.1601,11.1799,11.1072,11.1403,696000.0
2011-04-20 09:40:00,16.85,16.86,16.8,16.84,470700.0,11.1337,11.1403,11.1006,11.127,470700.0
2011-04-20 09:50:00,16.84,16.84,16.81,16.82,230200.0,11.127,11.127,11.1072,11.1138,230200.0
2011-04-20 10:00:00,16.82,16.86,16.81,16.82,488800.0,11.1138,11.1403,11.1072,11.1138,488800.0
2011-04-20 10:10:00,16.83,16.86,16.8,16.85,364700.0,11.1204,11.1403,11.1006,11.1337,364700.0
2011-04-20 10:20:00,16.86,16.88,16.83,16.88,358300.0,11.1403,11.1535,11.1204,11.1535,358300.0
2011-04-20 10:30:00,16.88,16.9,16.88,16.9,357000.0,11.1535,11.1667,11.1535,11.1667,357000.0
2011-04-20 10:40:00,16.91,16.95,16.91,16.94,190200.0,11.1733,11.1997,11.1733,11.1931,190200.0
2011-04-20 10:50:00,16.94,16.94,16.93,16.93,136400.0,11.1931,11.1931,11.1865,11.1865,136400.0
2011-04-20 11:00:00,16.93,16.93,16.9,16.91,321300.0,11.1865,11.1865,11.1667,11.1733,321300.0
2011-04-20 11:10:00,16.91,16.92,16.91,16.92,170400.0,11.1733,11.1799,11.1733,11.1799,170400.0
2011-04-20 11:20:00,16.92,16.93,16.91,16.93,80000.0,11.1799,11.1865,11.1733,11.1865,80000.0
2011-04-20 11:30:00,16.93,16.93,16.88,16.88,428200.0,11.1865,11.1865,11.1535,11.1535,428200.0
2011-04-20 11:40:00,16.88,16.9,16.88,16.9,164000.0,11.1535,11.1667,11.1535,11.1667,164000.0
2011-04-20 11:50:00,16.9,16.92,16.88,16.9,579400.0,11.1667,11.1799,11.1535,11.1667,579400.0
2011-04-20 12:00:00,16.91,16.91,16.88,16.89,312000.0,11.1733,11.1733,11.1535,11.1601,312000.0
2011-04-20 12:10:00,16.89,16.9,16.86,16.88,298200.0,11.1601,11.1667,11.1403,11.1535,298200.0
2011-04-20 12:20:00,16.88,16.89,16.86,16.89,171700.0,11.1535,11.1601,11.1403,11.1601,171700.0
2011-04-20 12:30:00,16.89,16.89,16.85,16.86,125500.0,11.1601,11.1601,11.1337,11.1403,125500.0
2011-04-20 12:40:00,16.86,16.87,16.86,16.86,74700.0,11.1403,11.1469,11.1403,11.1403,74700.0
2011-04-20 12:50:00,16.86,16.88,16.86,16.88,53200.0,11.1403,11.1535,11.1403,11.1535,53200.0
2011-04-20 13:00:00,16.88,16.91,16.88,16.91,162700.0,11.1535,11.1733,11.1535,11.1733,162700.0
2011-04-20 13:10:00,16.91,16.93,16.91,16.92,110100.0,11.1733,11.1865,11.1733,11.1799,110100.0
2011-04-20 13:20:00,16.92,16.92,16.92,16.92,18300.0,11.1799,11.1799,11.1799,11.1799,18300.0
2011-04-20 13:30:00,16.92,16.93,16.9,16.9,123900.0,11.1799,11.1865,11.1667,11.1667,123900.0
2011-04-20 13:40:00,16.91,16.95,16.91,16.95,266600.0,11.1733,11.1997,11.1733,11.1997,266600.0
2011-04-20 13:50:00,16.94,16.96,16.93,16.93,194900.0,11.1931,11.2063,11.1865,11.1865,194900.0
2011-04-20 14:00:00,16.92,16.93,16.9,16.92,387000.0,11.1799,11.1865,11.1667,11.1799,387000.0
2011-04-20 14:10:00,16.92,16.94,16.92,16.92,132000.0,11.1799,11.1931,11.1799,11.1799,132000.0
2011-04-20 14:20:00,16.92,16.92,16.88,16.88,101900.0,11.1799,11.1799,11.1535,11.1535,101900.0
2011-04-20 14:30:00,16.88,16.89,16.88,16.88,39700.0,11.1535,11.1601,11.1535,11.1535,39700.0
2011-04-20 14:40:00,16.89,16.89,16.87,16.87,47100.0,11.1601,11.1601,11.1469,11.1469,47100.0
2011-04-20 14:50:00,16.88,16.89,16.86,16.86,180200.0,11.1535,11.1601,11.1403,11.1403,180200.0
2011-04-20 15:00:00,16.86,16.88,16.85,16.88,186700.0,11.1403,11.1535,11.1337,11.1535,186700.0
2011-04-20 15:10:00,16.88,16.91,16.88,16.91,117700.0,11.1535,11.1733,11.1535,11.1733,117700.0
2011-04-20 15:20:00,16.92,16.95,16.92,16.93,272000.0,11.1799,11.1997,11.1799,11.1865,272000.0
2011-04-20 15:30:00,16.93,16.93,16.88,16.9,159600.0,11.1865,11.1865,11.1535,11.1667,159600.0
2011-04-20 15:40:00,16.9,16.94,16.9,16.91,343700.0,11.1667,11.1931,11.1667,11.1733,343700.0
2011-04-20 15:50:00,16.9,16.94,16.9,16.93,453600.0,11.1667,11.1931,11.1667,11.1865,453600.0
2011-04-21 09:30:00,16.95,16.99,16.94,16.97,740500.0,11.1997,11.2262,11.1931,11.2129,740500.0
2011-04-21 09:40:00,16.96,16.96,16.89,16.89,721400.0,11.2063,11.2063,11.1601,11.1601,721400.0
2011-04-21 09:50:00,16.89,16.95,16.89,16.95,300800.0,11.1601,11.1997,11.1601,11.1997,300800.0
2011-04-21 10:00:00,16.94,16.95,16.9,16.92,413200.0,11.1931,11.1997,11.1667,11.1799,413200.0
2011-04-21 10:10:00,16.92,16.93,16.89,16.9,249500.0,11.1799,11.1865,11.1601,11.1667,249500.0
2011-04-21 10:20:00,16.9,16.95,16.9,16.93,164700.0,11.1667,11.1997,11.1667,11.1865,164700.0
2011-04-21 10:30:00,16.92,16.92,16.91,16.92,83700.0,11.1799,11.1799,11.1733,11.1799,83700.0
2011-04-21 10:40:00,16.92,16.92,16.91,16.92,41000.0,11.1799,11.1799,11.1733,11.1799,41000.0
2011-04-21 10:50:00,16.92,16.92,16.92,16.92,40100.0,11.1799,11.1799,11.1799,11.1799,40100.0
2011-04-21 11:00:00,16.92,16.93,16.92,16.93,114700.0,11.1799,11.1865,11.1799,11.1865,114700.0
2011-04-21 11:10:00,16.93,16.94,16.92,16.92,127300.0,11.1865,11.1931,11.1799,11.1799,127300.0
2011-04-21 11:20:00,16.92,16.94,16.92,16.93,176200.0,11.1799,11.1931,11.1799,11.1865,176200.0
2011-04-21 11:30:00,16.93,16.95,16.93,16.95,241300.0,11.1865,11.1997,11.1865,11.1997,241300.0
2011-04-21 11:40:00,16.94,16.95,16.94,16.94,155900.0,11.1931,11.1997,11.1931,11.1931,155900.0
2011-04-21 11:50:00,16.94,16.97,16.93,16.94,364700.0,11.1931,11.2129,11.1865,11.1931,364700.0
2011-04-21 12:00:00,16.94,16.94,16.93,16.93,101900.0,11.1931,11.1931,11.1865,11.1865,101900.0
2011-04-21 12:10:00,16.93,16.95,16.93,16.94,61500.0,11.1865,11.1997,11.1865,11.1931,61500.0
2011-04-21 12:20:00,16.94,16.96,16.94,16.94,153200.0,11.1931,11.2063,11.1931,11.1931,153200.0
2011-04-21 12:30:00,16.94,16.94,16.9,16.9,265200.0,11.1931,11.1931,11.1667,11.1667,265200.0
2011-04-21 12:40:00,16.89,16.92,16.88,16.92,209900.0,11.1601,11.1799,11.1535,11.1799,209900.0
2011-04-21 12:50:00,16.93,16.93,16.9,16.9,63000.0,11.1865,11.1865,11.1667,11.1667,63000.0
2011-04-21 13:00:00,16.91,16.91,16.91,16.91,10400.0,11.1733,11.1733,11.1733,11.1733,10400.0
2011-04-21 13:10:00,16.91,16.93,16.9,16.9,142300.0,11.1733,11.1865,11.1667,11.1667,142300.0
2011-04-21 13:20:00,16.9,16.9,16.88,16.9,87900.0,11.1667,11.1667,11.1535,11.1667,87900.0
2011-04-21 13:30:00,16.9,16.91,16.89,16.9,125000.0,11.1667,11.1733,11.1601,11.1667,125000.0
2011-04-21 13:40:00,16.89,16.89,16.89,16.89,300.0,11.1601,11.1601,11.1601,11.1601,300.0
2011-04-21 13:50:00,16.9,16.9,16.88,16.88,68600.0,11.1667,11.1667,11.1535,11.1535,68600.0
2011-04-21 14:00:00,16.88,16.88,16.88,16.88,10100.0,11.1535,11.1535,11.1535,11.1535,10100.0
2011-04-21 14:10:00,16.89,16.89,16.87,16.88,29300.0,11.1601,11.1601,11.1469,11.1535,29300.0
2011-04-21 14:20:00,16.87,16.87,16.86,16.87,45000.0,11.1469,11.1469,11.1403,11.1469,45000.0
2011-04-21 14:30:00,16.87,16.91,16.87,16.91,96800.0,11.1469,11.1733,11.1469,11.1733,96800.0
2011-04-21 14:40:00,16.91,16.92,16.88,16.88,93600.0,11.1733,11.1799,11.1535,11.1535,93600.0
2011-04-21 14:50:00,16.88,16.89,16.87,16.88,78900.0,11.1535,11.1601,11.1469,11.1535,78900.0
2011-04-21 15:00:00,16.88,16.91,16.87,16.9,94500.0,11.1535,11.1733,11.1469,11.1667,94500.0
2011-04-21 15:10:00,16.91,16.91,16.91,16.91,2800.0,11.1733,11.1733,11.1733,11.1733,2800.0
2011-04-21 15:20:00,16.91,16.93,16.9,16.92,253200.0,11.1733,11.1865,11.1667,11.1799,253200.0
2011-04-21 15:30:00,16.93,16.95,16.92,16.95,169900.0,11.1865,11.1997,11.1799,11.1997,169900.0
2011-04-21 15:40:00,16.96,16.98,16.95,16.95,290300.0,11.2063,11.2196,11.1997,11.1997,290300.0
2011-04-21 15:50:00,16.95,16.95,16.93,16.93,220700.0,11.1997,11.1997,11.1865,11.1865,220700.0
2011-04-25 09:30:00,16.95,16.96,16.91,16.92,91100.0,11.1997,11.2063,11.1733,11.1799,91100.0
2011-04-25 09:40:00,16.93,16.99,16.91,16.99,162100.0,11.1865,11.2262,11.1733,11.2262,162100.0
2011-04-25 09:50:00,16.99,16.99,16.96,16.98,59500.0,11.2262,11.2262,11.2063,11.2196,59500.0
2011-04-25 10:00:00,16.98,16.98,16.94,16.95,111600.0,11.2196,11.2196,11.1931,11.1997,111600.0
2011-04-25 10:10:00,16.95,16.97,16.94,16.95,186200.0,11.1997,11.2129,11.1931,11.1997,186200.0
2011-04-25 10:20:00,16.94,16.94,16.92,16.94,87100.0,11.1931,11.1931,11.1799,11.1931,87100.0
2011-04-25 10:30:00,16.95,16.97,16.95,16.97,90500.0,11.1997,11.2129,11.1997,11.2129,90500.0
2011-04-25 10:40:00,16.97,16.99,16.97,16.99,56000.0,11.2129,11.2262,11.2129,11.2262,56000.0
2011-04-25 10:50:00,16.99,16.99,16.97,16.98,51400.0,11.2262,11.2262,11.2129,11.2196,51400.0
2011-04-25 11:00:00,16.98,16.99,16.97,16.99,36000.0,11.2196,11.2262,11.2129,11.2262,36000.0
2011-04-25 11:10:00,16.99,16.99,16.97,16.98,32000.0,11.2262,11.2262,11.2129,11.2196,32000.0
2011-04-25 11:20:00,16.98,17.04,16.97,17.04,338100.0,11.2196,11.2592,11.2129,11.2592,338100.0
2011-04-25 11:30:00,17.05,17.05,17.02,17.02,149300.0,11.2658,11.2658,11.246,11.246,149300.0
2011-04-25 11:40:00,17.02,17.05,17.02,17.03,44500.0,11.246,11.2658,11.246,11.2526,44500.0
2011-04-25 11:50:00,17.03,17.05,17.03,17.03,75200.0,11.2526,11.2658,11.2526,11.2526,75200.0
2011-04-25 12:00:00,17.03,17.03,17.03,17.03,11100.0,11.2526,11.2526,11.2526,11.2526,11100.0
2011-04-25 12:10:00,17.03,17.03,17.01,17.01,38700.0,11.2526,11.2526,11.2394,11.2394,38700.0
2011-04-25 12:20:00,17.01,17.03,17.01,17.03,110000.0,11.2394,11.2526,11.2394,11.2526,110000.0
2011-04-25 12:30:00,17.03,17.06,17.03,17.06,62900.0,11.2526,11.2724,11.2526,11.2724,62900.0
2011-04-25 12:40:00,17.05,17.06,17.03,17.03,28200.0,11.2658,11.2724,11.2526,11.2526,28200.0
2011-04-25 12:50:00,17.03,17.04,17.0,17.02,85400.0,11.2526,11.2592,11.2328,11.246,85400.0
2011-04-25 13:00:00,17.02,17.03,17.02,17.02,311900.0,11.246,11.2526,11.246,11.246,311900.0
2011-04-25 13:10:00,17.02,17.05,17.02,17.05,139500.0,11.246,11.2658,11.246,11.2658,139500.0
2011-04-25 13:20:00,17.05,17.12,17.05,17.12,467500.0,11.2658,11.3121,11.2658,11.3121,467500.0
2011-04-25 13:30:00,17.12,17.16,17.12,17.15,281100.0,11.3121,11.3385,11.3121,11.3319,281100.0
2011-04-25 13:40:00,17.15,17.15,17.1,17.11,160700.0,11.3319,11.3319,11.2988,11.3055,160700.0
2011-04-25 13:50:00,17.11,17.14,17.11,17.13,44600.0,11.3055,11.3253,11.3055,11.3187,44600.0
2011-04-25 14:00:00,17.14,17.14,17.12,17.12,107100.0,11.3253,11.3253,11.3121,11.3121,107100.0
2011-04-25 14:10:00,17.13,17.13,17.11,17.12,16700.0,11.3187,11.3187,11.3055,11.3121,16700.0
2011-04-25 14:20:00,17.11,17.11,17.1,17.1,30500.0,11.3055,11.3055,11.2988,11.2988,30500.0
2011-04-25 14:30:00,17.1,17.1,17.09,17.09,16400.0,11.2988,11.2988,11.2922,11.2922,16400.0
2011-04-25 14:40:00,17.09,17.12,17.09,17.1,168500.0,11.2922,11.3121,11.2922,11.2988,168500.0
2011-04-25 14:50:00,17.1,17.12,17.1,17.11,102700.0,11.2988,11.3121,11.2988,11.3055,102700.0
2011-04-25 15:00:00,17.11,17.12,17.11,17.11,21800.0,11.3055,11.3121,11.3055,11.3055,21800.0
2011-04-25 15:10:00,17.11,17.11,17.09,17.1,107200.0,11.3055,11.3055,11.2922,11.2988,107200.0
2011-04-25 15:20:00,17.1,17.12,17.1,17.11,75600.0,11.2988,11.3121,11.2988,11.3055,75600.0
2011-04-25 15:30:00,17.12,17.14,17.12,17.14,112400.0,11.3121,11.3253,11.3121,11.3253,112400.0
2011-04-25 15:40:00,17.15,17.15,17.12,17.13,130600.0,11.3319,11.3319,11.3121,11.3187,130600.0
2011-04-25 15:50:00,17.12,17.13,17.1,17.1,113100.0,11.3121,11.3187,11.2988,11.2988,113100.0
2011-04-26 09:30:00,17.2,17.25,17.14,17.25,200700.0,11.3649,11.398,11.3253,11.398,200700.0
2011-04-26 09:40:00,17.24,17.28,17.22,17.28,206500.0,11.3913,11.4178,11.3781,11.4178,206500.0
2011-04-26 09:50:00,17.29,17.3,17.27,17.28,175600.0,11.4244,11.431,11.4112,11.4178,175600.0
2011-04-26 10:00:00,17.28,17.33,17.27,17.33,405800.0,11.4178,11.4508,11.4112,11.4508,405800.0
2011-04-26 10:10:00,17.33,17.33,17.32,17.33,124200.0,11.4508,11.4508,11.4442,11.4508,124200.0
2011-04-26 10:20:00,17.33,17.34,17.33,17.34,222200.0,11.4508,11.4574,11.4508,11.4574,222200.0
2011-04-26 10:30:00,17.34,17.36,17.33,17.35,160800.0,11.4574,11.4706,11.4508,11.464,160800.0
2011-04-26 10:40:00,17.34,17.38,17.32,17.36,162300.0,11.4574,11.4839,11.4442,11.4706,162300.0
2011-04-26 10:50:00,17.37,17.42,17.36,17.41,134200.0,11.4772,11.5103,11.4706,11.5037,134200.0
2011-04-26 11:00:00,17.41,17.43,17.38,17.42,310900.0,11.5037,11.5169,11.4839,11.5103,310900.0
2011-04-26 11:10:00,17.42,17.43,17.39,17.4,214700.0,11.5103,11.5169,11.4905,11.4971,214700.0
2011-04-26 11:20:00,17.4,17.42,17.39,17.42,168400.0,11.4971,11.5103,11.4905,11.5103,168400.0
2011-04-26 11:30:00,17.42,17.42,17.41,17.41,160600.0,11.5103,11.5103,11.5037,11.5037,160600.0
2011-04-26 11:40:00,17.41,17.42,17.41,17.41,122000.0,11.5037,11.5103,11.5037,11.5037,122000.0
2011-04-26 11:50:00,17.41,17.44,17.39,17.43,224600.0,11.5037,11.5235,11.4905,11.5169,224600.0
2011-04-26 12:00:00,17.43,17.44,17.42,17.42,103800.0,11.5169,11.5235,11.5103,11.5103,103800.0
2011-04-26 12:10:00,17.42,17.47,17.42,17.47,188900.0,11.5103,11.5433,11.5103,11.5433,188900.0
2011-04-26 12:20:00,17.47,17.48,17.45,17.48,303500.0,11.5433,11.5499,11.5301,11.5499,303500.0
2011-04-26 12:30:00,17.48,17.5,17.46,17.5,142800.0,11.5499,11.5631,11.5367,11.5631,142800.0
2011-04-26 12:40:00,17.5,17.5,17.48,17.49,248000.0,11.5631,11.5631,11.5499,11.5565,248000.0
2011-04-26 12:50:00,17.5,17.55,17.49,17.5,429700.0,11.5631,11.5962,11.5565,11.5631,429700.0
2011-04-26 13:00:00,17.5,17.5,17.45,17.46,268700.0,11.5631,11.5631,11.5301,11.5367,268700.0
2011-04-26 13:10:00,17.45,17.48,17.45,17.46,211700.0,11.5301,11.5499,11.5301,11.5367,211700.0
2011-04-26 13:20:00,17.46,17.51,17.45,17.5,168900.0,11.5367,11.5698,11.5301,11.5631,168900.0
2011-04-26 13:30:00,17.5,17.5,17.47,17.5,100400.0,11.5631,11.5631,11.5433,11.5631,100400.0
2011-04-26 13:40:00,17.5,17.52,17.5,17.51,109700.0,11.5631,11.5764,11.5631,11.5698,109700.0
2011-04-26 13:50:00,17.52,17.55,17.52,17.52,255900.0,11.5764,11.5962,11.5764,11.5764,255900.0
2011-04-26 14:00:00,17.52,17.52,17.47,17.49,141400.0,11.5764,11.5764,11.5433,11.5565,141400.0
2011-04-26 14:10:00,17.5,17.53,17.5,17.52,52400.0,11.5631,11.583,11.5631,11.5764,52400.0
2011-04-26 14:20:00,17.52,17.55,17.52,17.53,128200.0,11.5764,11.5962,11.5764,11.583,128200.0
2011-04-26 14:30:00,17.52,17.55,17.52,17.52,89400.0,11.5764,11.5962,11.5764,11.5764,89400.0
2011-04-26 14:40:00,17.52,17.55,17.52,17.55,67200.0,11.5764,11.5962,11.5764,11.5962,67200.0
2011-04-26 14:50:00,17.55,17.57,17.55,17.57,157800.0,11.5962,11.6094,11.5962,11.6094,157800.0
2011-04-26 15:00:00,17.57,17.59,17.57,17.58,183700.0,11.6094,11.6226,11.6094,11.616,183700.0
2011-04-26 15:10:00,17.58,17.61,17.57,17.6,405600.0,11.616,11.6358,11.6094,11.6292,405600.0
2011-04-26 15:20:00,17.6,17.6,17.6,17.6,110300.0,11.6292,11.6292,11.6292,11.6292,110300.0
2011-04-26 15:30:00,17.6,17.64,17.57,17.57,534700.0,11.6292,11.6556,11.6094,11.6094,534700.0
2011-04-26 15:40:00,17.56,17.57,17.52,17.52,163600.0,11.6028,11.6094,11.5764,11.5764,163600.0
2011-04-26 15:50:00,17.52,17.54,17.49,17.52,874200.0,11.5764,11.5896,11.5565,11.5764,874200.0
2011-04-27 09:30:00,17.62,17.64,17.58,17.58,279300.0,11.6424,11.6556,11.616,11.616,279300.0
2011-04-27 09:40:00,17.58,17.59,17.52,17.53,222600.0,11.616,11.6226,11.5764,11.583,222600.0
2011-04-27 09:50:00,17.53,17.54,17.51,17.51,204000.0,11.583,11.5896,11.5698,11.5698,204000.0
2011-04-27 10:00:00,17.5,17.5,17.42,17.42,338000.0,11.5631,11.5631,11.5103,11.5103,338000.0
2011-04-27 10:10:00,17.42,17.43,17.35,17.38,328900.0,11.5103,11.5169,11.464,11.4839,328900.0
2011-04-27 10:20:00,17.39,17.42,17.37,17.42,327700.0,11.4905,11.5103,11.4772,11.5103,327700.0
2011-04-27 10:30:00,17.42,17.42,17.35,17.36,367000.0,11.5103,11.5103,11.464,11.4706,367000.0
2011-04-27 10:40:00,17.36,17.36,17.29,17.29,298900.0,11.4706,11.4706,11.4244,11.4244,298900.0
2011-04-27 10:50:00,17.29,17.29,17.24,17.26,417200.0,11.4244,11.4244,11.3913,11.4046,417200.0
2011-04-27 11:00:00,17.26,17.31,17.25,17.31,68100.0,11.4046,11.4376,11.398,11.4376,68100.0
2011-04-27 11:10:00,17.31,17.31,17.28,17.28,103100.0,11.4376,11.4376,11.4178,11.4178,103100.0
2011-04-27 11:20:00,17.28,17.3,17.26,17.28,320700.0,11.4178,11.431,11.4046,11.4178,320700.0
2011-04-27 11:30:00,17.28,17.32,17.28,17.28,308300.0,11.4178,11.4442,11.4178,11.4178,308300.0
2011-04-27 11:40:00,17.28,17.3,17.28,17.3,26800.0,11.4178,11.431,11.4178,11.431,26800.0
2011-04-27 11:50:00,17.3,17.31,17.27,17.27,116100.0,11.431,11.4376,11.4112,11.4112,116100.0
2011-04-27 12:00:00,17.27,17.27,17.25,17.25,104700.0,11.4112,11.4112,11.398,11.398,104700.0
2011-04-27 12:10:00,17.25,17.26,17.25,17.26,17200.0,11.398,11.4046,11.398,11.4046,17200.0
2011-04-27 12:20:00,17.26,17.26,17.23,17.23,201100.0,11.4046,11.4046,11.3847,11.3847,201100.0
2011-04-27 12:30:00,17.24,17.27,17.23,17.26,268000.0,11.3913,11.4112,11.3847,11.4046,268000.0
2011-04-27 12:40:00,17.27,17.27,17.23,17.25,238800.0,11.4112,11.4112,11.3847,11.398,238800.0
2011-04-27 12:50:00,17.26,17.26,17.24,17.24,150300.0,11.4046,11.4046,11.3913,11.3913,150300.0
2011-04-27 13:00:00,17.24,17.25,17.23,17.24,139100.0,11.3913,11.398,11.3847,11.3913,139100.0
2011-04-27 13:10:00,17.24,17.24,17.21,17.23,165200.0,11.3913,11.3913,11.3715,11.3847,165200.0
2011-04-27 13:20:00,17.24,17.25,17.23,17.23,19000.0,11.3913,11.398,11.3847,11.3847,19000.0
2011-04-27 13:30:00,17.24,17.24,17.22,17.24,123900.0,11.3913,11.3913,11.3781,11.3913,123900.0
2011-04-27 13:40:00,17.24,17.25,17.22,17.23,119000.0,11.3913,11.398,11.3781,11.3847,119000.0
2011-04-27 13:50:00,17.22,17.25,17.22,17.23,76100.0,11.3781,11.398,11.3781,11.3847,76100.0
2011-04-27 14:00:00,17.23,17.23,17.17,17.17,174000.0,11.3847,11.3847,11.3451,11.3451,174000.0
2011-04-27 14:10:00,17.17,17.18,17.11,17.11,271300.0,11.3451,11.3517,11.3055,11.3055,271300.0
2011-04-27 14:20:00,17.11,17.18,17.11,17.14,196200.0,11.3055,11.3517,11.3055,11.3253,196200.0
2011-04-27 14:30:00,17.14,17.15,17.13,17.14,166000.0,11.3253,11.3319,11.3187,11.3253,166000.0
2011-04-27 14:40:00,17.14,17.15,17.13,17.13,238400.0,11.3253,11.3319,11.3187,11.3187,238400.0
2011-04-27 14:50:00,17.13,17.14,17.12,17.13,295400.0,11.3187,11.3253,11.3121,11.3187,295400.0
2011-04-27 15:00:00,17.13,17.14,17.12,17.12,350600.0,11.3187,11.3253,11.3121,11.3121,350600.0
2011-04-27 15:10:00,17.12,17.12,17.08,17.1,629100.0,11.3121,11.3121,11.2856,11.2988,629100.0
2011-04-27 15:20:00,17.1,17.14,17.09,17.14,198000.0,11.2988,11.3253,11.2922,11.3253,198000.0
2011-04-27 15:30:00,17.14,17.17,17.14,17.17,465900.0,11.3253,11.3451,11.3253,11.3451,465900.0
2011-04-27 15:40:00,17.18,17.2,17.17,17.18,369200.0,11.3517,11.3649,11.3451,11.3517,369200.0
2011-04-27 15:50:00,17.18,17.2,17.17,17.19,623800.0,11.3517,11.3649,11.3451,11.3583,623800.0
2011-04-28 09:30:00,17.19,17.32,17.19,17.3,263200.0,11.3583,11.4442,11.3583,11.431,263200.0
2011-04-28 09:40:00,17.31,17.33,17.31,17.33,377200.0,11.4376,11.4508,11.4376,11.4508,377200.0
2011-04-28 09:50:00,17.32,17.35,17.32,17.34,59600.0,11.4442,11.464,11.4442,11.4574,59600.0
2011-04-28 10:00:00,17.34,17.38,17.33,17.38,147400.0,11.4574,11.4839,11.4508,11.4839,147400.0
2011-04-28 10:10:00,17.38,17.38,17.34,17.34,80800.0,11.4839,11.4839,11.4574,11.4574,80800.0
2011-04-28 10:20:00,17.34,17.34,17.28,17.28,182300.0,11.4574,11.4574,11.4178,11.4178,182300.0
2011-04-28 10:30:00,17.28,17.28,17.24,17.25,147000.0,11.4178,11.4178,11.3913,11.398,147000.0
2011-04-28 10:40:00,17.25,17.28,17.23,17.24,147700.0,11.398,11.4178,11.3847,11.3913,147700.0
2011-04-28 10:50:00,17.24,17.26,17.24,17.26,66300.0,11.3913,11.4046,11.3913,11.4046,66300.0
2011-04-28 11:00:00,17.26,17.32,17.26,17.31,145700.0,11.4046,11.4442,11.4046,11.4376,145700.0
2011-04-28 11:10:00,17.32,17.32,17.31,17.32,22200.0,11.4442,11.4442,11.4376,11.4442,22200.0
2011-04-28 11:20:00,17.32,17.38,17.31,17.36,352400.0,11.4442,11.4839,11.4376,11.4706,352400.0
2011-04-28 11:30:00,17.36,17.36,17.34,17.34,94000.0,11.4706,11.4706,11.4574,11.4574,94000.0
2011-04-28 11:40:00,17.33,17.33,17.31,17.32,110200.0,11.4508,11.4508,11.4376,11.4442,110200.0
2011-04-28 11:50:00,17.32,17.32,17.3,17.3,89400.0,11.4442,11.4442,11.431,11.431,89400.0
2011-04-28 12:00:00,17.3,17.3,17.28,17.28,128800.0,11.431,11.431,11.4178,11.4178,128800.0
2011-04-28 12:10:00,17.28,17.31,17.28,17.3,67300.0,11.4178,11.4376,11.4178,11.431,67300.0
2011-04-28 12:20:00,17.3,17.3,17.29,17.3,26000.0,11.431,11.431,11.4244,11.431,26000.0
2011-04-28 12:30:00,17.3,17.35,17.29,17.35,67700.0,11.431,11.464,11.4244,11.464,67700.0
2011-04-28 12:40:00,17.35,17.35,17.33,17.33,62000.0,11.464,11.464,11.4508,11.4508,62000.0
2011-04-28 12:50:00,17.33,17.33,17.3,17.3,34000.0,11.4508,11.4508,11.431,11.431,34000.0
2011-04-28 13:00:00,17.3,17.32,17.28,17.28,94000.0,11.431,11.4442,11.4178,11.4178,94000.0
2011-04-28 13:10:00,17.28,17.3,17.28,17.28,36700.0,11.4178,11.431,11.4178,11.4178,36700.0
2011-04-28 13:20:00,17.28,17.3,17.25,17.3,64200.0,11.4178,11.431,11.398,11.431,64200.0
2011-04-28 13:30:00,17.3,17.32,17.29,17.3,64000.0,11.431,11.4442,11.4244,11.431,64000.0
2011-04-28 13:40:00,17.3,17.31,17.3,17.31,26700.0,11.431,11.4376,11.431,11.4376,26700.0
2011-04-28 13:50:00,17.31,17.31,17.31,17.31,33500.0,11.4376,11.4376,11.4376,11.4376,33500.0
2011-04-28 14:00:00,17.31,17.31,17.31,17.31,29100.0,11.4376,11.4376,11.4376,11.4376,29100.0
2011-04-28 14:10:00,17.31,17.32,17.3,17.31,100600.0,11.4376,11.4442,11.431,11.4376,100600.0
2011-04-28 14:20:00,17.31,17.31,17.31,17.31,23000.0,11.4376,11.4376,11.4376,11.4376,23000.0
2011-04-28 14:30:00,17.31,17.31,17.3,17.31,12900.0,11.4376,11.4376,11.431,11.4376,12900.0
2011-04-28 14:40:00,17.31,17.31,17.3,17.3,50900.0,11.4376,11.4376,11.431,11.431,50900.0
2011-04-28 14:50:00,17.3,17.32,17.29,17.31,283100.0,11.431,11.4442,11.4244,11.4376,283100.0
2011-04-28 15:00:00,17.31,17.31,17.3,17.31,20700.0,11.4376,11.4376,11.431,11.4376,20700.0
2011-04-28 15:10:00,17.31,17.32,17.31,17.31,48800.0,11.4376,11.4442,11.4376,11.4376,48800.0
2011-04-28 15:20:00,17.31,17.32,17.3,17.31,66300.0,11.4376,11.4442,11.431,11.4376,66300.0
2011-04-28 15:30:00,17.31,17.35,17.31,17.32,339000.0,11.4376,11.464,11.4376,11.4442,339000.0
2011-04-28 15:40:00,17.33,17.35,17.3,17.32,521900.0,11.4508,11.464,11.431,11.4442,521900.0
2011-04-28 15:50:00,17.32,17.33,17.29,17.3,256900.0,11.4442,11.4508,11.4244,11.431,256900.0
2011-04-29 09:30:00,17.32,17.35,17.31,17.31,117100.0,11.4442,11.464,11.4376,11.4376,117100.0
2011-04-29 09:40:00,17.32,17.36,17.32,17.33,157100.0,11.4442,11.4706,11.4442,11.4508,157100.0
2011-04-29 09:50:00,17.33,17.35,17.3,17.33,186400.0,11.4508,11.464,11.431,11.4508,186400.0
2011-04-29 10:00:00,17.33,17.34,17.29,17.31,157300.0,11.4508,11.4574,11.4244,11.4376,157300.0
2011-04-29 10:10:00,17.31,17.39,17.31,17.39,242100.0,11.4376,11.4905,11.4376,11.4905,242100.0
2011-04-29 10:20:00,17.39,17.41,17.35,17.35,274100.0,11.4905,11.5037,11.464,11.464,274100.0
2011-04-29 10:30:00,17.35,17.36,17.34,17.36,103400.0,11.464,11.4706,11.4574,11.4706,103400.0
2011-04-29 10:40:00,17.37,17.37,17.33,17.33,60400.0,11.4772,11.4772,11.4508,11.4508,60400.0
2011-04-29 10:50:00,17.33,17.35,17.32,17.33,200300.0,11.4508,11.464,11.4442,11.4508,200300.0
2011-04-29 11:00:00,17.33,17.34,17.31,17.33,123400.0,11.4508,11.4574,11.4376,11.4508,123400.0
2011-04-29 11:10:00,17.32,17.32,17.26,17.26,104500.0,11.4442,11.4442,11.4046,11.4046,104500.0
2011-04-29 11:20:00,17.26,17.31,17.26,17.3,125800.0,11.4046,11.4376,11.4046,11.431,125800.0
2011-04-29 11:30:00,17.29,17.3,17.28,17.29,8200.0,11.4244,11.431,11.4178,11.4244,8200.0
2011-04-29 11:40:00,17.3,17.36,17.3,17.36,41900.0,11.431,11.4706,11.431,11.4706,41900.0
2011-04-29 11:50:00,17.35,17.36,17.33,17.36,25900.0,11.464,11.4706,11.4508,11.4706,25900.0
2011-04-29 12:00:00,17.35,17.37,17.35,17.35,30000.0,11.464,11.4772,11.464,11.464,30000.0
2011-04-29 12:10:00,17.36,17.36,17.35,17.35,8800.0,11.4706,11.4706,11.464,11.464,8800.0
2011-04-29 12:20:00,17.35,17.37,17.35,17.37,20800.0,11.464,11.4772,11.464,11.4772,20800.0
2011-04-29 12:30:00,17.37,17.38,17.36,17.38,13400.0,11.4772,11.4839,11.4706,11.4839,13400.0
2011-04-29 12:40:00,17.39,17.39,17.38,17.38,16500.0,11.4905,11.4905,11.4839,11.4839,16500.0
2011-04-29 12:50:00,17.38,17.38,17.36,17.36,9000.0,11.4839,11.4839,11.4706,11.4706,9000.0
2011-04-29 13:00:00,17.36,17.36,17.35,17.35,22500.0,11.4706,11.4706,11.464,11.464,22500.0
2011-04-29 13:10:00,17.34,17.34,17.34,17.34,200.0,11.4574,11.4574,11.4574,11.4574,200.0
2011-04-29 13:20:00,17.35,17.35,17.34,17.34,28500.0,11.464,11.464,11.4574,11.4574,28500.0
2011-04-29 13:30:00,17.34,17.36,17.34,17.36,3100.0,11.4574,11.4706,11.4574,11.4706,3100.0
2011-04-29 13:40:00,17.37,17.37,17.36,17.36,25600.0,11.4772,11.4772,11.4706,11.4706,25600.0
2011-04-29 13:50:00,17.35,17.35,17.33,17.33,31300.0,11.464,11.464,11.4508,11.4508,31300.0
2011-04-29 14:00:00,17.33,17.35,17.33,17.35,31000.0,11.4508,11.464,11.4508,11.464,31000.0
2011-04-29 14:10:00,17.35,17.35,17.34,17.34,16400.0,11.464,11.464,11.4574,11.4574,16400.0
2011-04-29 14:20:00,17.35,17.37,17.35,17.37,40500.0,11.464,11.4772,11.464,11.4772,40500.0
2011-04-29 14:30:00,17.38,17.4,17.37,17.4,40100.0,11.4839,11.4971,11.4772,11.4971,40100.0
2011-04-29 14:40:00,17.4,17.41,17.39,17.39,81000.0,11.4971,11.5037,11.4905,11.4905,81000.0
2011-04-29 14:50:00,17.39,17.42,17.38,17.4,62400.0,11.4905,11.5103,11.4839,11.4971,62400.0
2011-04-29 15:00:00,17.4,17.41,17.36,17.41,67000.0,11.4971,11.5037,11.4706,11.5037,67000.0
2011-04-29 15:10:00,17.41,17.42,17.39,17.39,88500.0,11.5037,11.5103,11.4905,11.4905,88500.0
2011-04-29 15:20:00,17.38,17.41,17.38,17.38,89200.0,11.4839,11.5037,11.4839,11.4839,89200.0
2011-04-29 15:30:00,17.38,17.39,17.36,17.38,95500.0,11.4839,11.4905,11.4706,11.4839,95500.0
2011-04-29 15:40:00,17.38,17.38,17.33,17.33,143200.0,11.4839,11.4839,11.4508,11.4508,143200.0
2011-04-29 15:50:00,17.33,17.54,17.33,17.54,881500.0,11.4508,11.5896,11.4508,11.5896,881500.0
2011-05-02 09:30:00,17.52,17.54,17.43,17.49,236000.0,11.5764,11.5896,11.5169,11.5565,236000.0
2011-05-02 09:40:00,17.49,17.49,17.44,17.44,117800.0,11.5565,11.5565,11.5235,11.5235,117800.0
2011-05-02 09:50:00,17.44,17.49,17.43,17.48,160200.0,11.5235,11.5565,11.5169,11.5499,160200.0
2011-05-02 10:00:00,17.48,17.5,17.45,17.47,123600.0,11.5499,11.5631,11.5301,11.5433,123600.0
2011-05-02 10:10:00,17.47,17.5,17.46,17.5,102500.0,11.5433,11.5631,11.5367,11.5631,102500.0
2011-05-02 10:20:00,17.5,17.53,17.5,17.53,79200.0,11.5631,11.583,11.5631,11.583,79200.0
2011-05-02 10:30:00,17.53,17.54,17.52,17.54,128700.0,11.583,11.5896,11.5764,11.5896,128700.0
2011-05-02 10:40:00,17.54,17.55,17.52,17.53,110000.0,11.5896,11.5962,11.5764,11.583,110000.0
2011-05-02 10:50:00,17.53,17.55,17.51,17.52,120700.0,11.583,11.5962,11.5698,11.5764,120700.0
2011-05-02 11:00:00,17.53,17.55,17.53,17.55,31900.0,11.583,11.5962,11.583,11.5962,31900.0
2011-05-02 11:10:00,17.55,17.55,17.53,17.54,41300.0,11.5962,11.5962,11.583,11.5896,41300.0
2011-05-02 11:20:00,17.54,17.55,17.5,17.5,69000.0,11.5896,11.5962,11.5631,11.5631,69000.0
2011-05-02 11:30:00,17.5,17.51,17.49,17.5,27000.0,11.5631,11.5698,11.5565,11.5631,27000.0
2011-05-02 11:40:00,17.51,17.51,17.48,17.48,62800.0,11.5698,11.5698,11.5499,11.5499,62800.0
2011-05-02 11:50:00,17.47,17.49,17.47,17.48,81600.0,11.5433,11.5565,11.5433,11.5499,81600.0
2011-05-02 12:00:00,17.48,17.5,17.46,17.5,87100.0,11.5499,11.5631,11.5367,11.5631,87100.0
2011-05-02 12:10:00,17.51,17.52,17.47,17.47,61100.0,11.5698,11.5764,11.5433,11.5433,61100.0
2011-05-02 12:20:00,17.47,17.48,17.43,17.43,124600.0,11.5433,11.5499,11.5169,11.5169,124600.0
2011-05-02 12:30:00,17.43,17.45,17.39,17.4,188800.0,11.5169,11.5301,11.4905,11.4971,188800.0
2011-05-02 12:40:00,17.4,17.42,17.39,17.42,13300.0,11.4971,11.5103,11.4905,11.5103,13300.0
2011-05-02 12:50:00,17.42,17.44,17.42,17.44,55800.0,11.5103,11.5235,11.5103,11.5235,55800.0
2011-05-02 13:00:00,17.43,17.44,17.43,17.44,37000.0,11.5169,11.5235,11.5169,11.5235,37000.0
2011-05-02 13:10:00,17.44,17.47,17.44,17.47,18100.0,11.5235,11.5433,11.5235,11.5433,18100.0
2011-05-02 13:20:00,17.47,17.5,17.47,17.5,19600.0,11.5433,11.5631,11.5433,11.5631,19600.0
2011-05-02 13:30:00,17.5,17.5,17.48,17.48,115800.0,11.5631,11.5631,11.5499,11.5499,115800.0
2011-05-02 13:40:00,17.48,17.5,17.48,17.5,35700.0,11.5499,11.5631,11.5499,11.5631,35700.0
2011-05-02 13:50:00,17.5,17.5,17.48,17.48,22600.0,11.5631,11.5631,11.5499,11.5499,22600.0
2011-05-02 14:00:00,17.49,17.5,17.49,17.5,46100.0,11.5565,11.5631,11.5565,11.5631,46100.0
2011-05-02 14:10:00,17.5,17.51,17.5,17.5,204700.0,11.5631,11.5698,11.5631,11.5631,204700.0
2011-05-02 14:20:00,17.5,17.51,17.49,17.5,47900.0,11.5631,11.5698,11.5565,11.5631,47900.0
2011-05-02 14:30:00,17.5,17.52,17.5,17.52,97300.0,11.5631,11.5764,11.5631,11.5764,97300.0
2011-05-02 14:40:00,17.51,17.53,17.51,17.53,18400.0,11.5698,11.583,11.5698,11.583,18400.0
2011-05-02 14:50:00,17.53,17.53,17.51,17.51,114000.0,11.583,11.583,11.5698,11.5698,114000.0
2011-05-02 15:00:00,17.51,17.55,17.51,17.55,145300.0,11.5698,11.5962,11.5698,11.5962,145300.0
2011-05-02 15:10:00,17.55,17.55,17.5,17.5,64800.0,11.5962,11.5962,11.5631,11.5631,64800.0
2011-05-02 15:20:00,17.5,17.5,17.47,17.47,33000.0,11.5631,11.5631,11.5433,11.5433,33000.0
2011-05-02 15:30:00,17.47,17.49,17.47,17.49,51100.0,11.5433,11.5565,11.5433,11.5565,51100.0
2011-05-02 15:40:00,17.49,17.57,17.49,17.57,304800.0,11.5565,11.6094,11.5565,11.6094,304800.0
2011-05-02 15:50:00,17.57,17.59,17.57,17.58,377800.0,11.6094,11.6226,11.6094,11.616,377800.0
2011-05-03 09:30:00,17.53,17.57,17.5,17.52,219400.0,11.583,11.6094,11.5631,11.5764,219400.0
2011-05-03 09:40:00,17.51,17.53,17.47,17.5,156900.0,11.5698,11.583,11.5433,11.5631,156900.0
2011-05-03 09:50:00,17.51,17.55,17.5,17.5,184300.0,11.5698,11.5962,11.5631,11.5631,184300.0
2011-05-03 10:00:00,17.51,17.53,17.49,17.51,138000.0,11.5698,11.583,11.5565,11.5698,138000.0
2011-05-03 10:10:00,17.51,17.51,17.49,17.5,154700.0,11.5698,11.5698,11.5565,11.5631,154700.0
2011-05-03 10:20:00,17.5,17.51,17.49,17.49,372200.0,11.5631,11.5698,11.5565,11.5565,372200.0
2011-05-03 10:30:00,17.49,17.51,17.47,17.48,268400.0,11.5565,11.5698,11.5433,11.5499,268400.0
2011-05-03 10:40:00,17.48,17.49,17.41,17.45,414700.0,11.5499,11.5565,11.5037,11.5301,414700.0
2011-05-03 10:50:00,17.44,17.44,17.41,17.41,87900.0,11.5235,11.5235,11.5037,11.5037,87900.0
2011-05-03 11:00:00,17.42,17.43,17.39,17.39,302400.0,11.5103,11.5169,11.4905,11.4905,302400.0
2011-05-03 11:10:00,17.39,17.42,17.39,17.4,234900.0,11.4905,11.5103,11.4905,11.4971,234900.0
2011-05-03 11:20:00,17.4,17.42,17.4,17.42,222000.0,11.4971,11.5103,11.4971,11.5103,222000.0
2011-05-03 11:30:00,17.42,17.43,17.42,17.43,218000.0,11.5103,11.5169,11.5103,11.5169,218000.0
2011-05-03 11:40:00,17.42,17.45,17.42,17.43,231800.0,11.5103,11.5301,11.5103,11.5169,231800.0
2011-05-03 11:50:00,17.43,17.45,17.42,17.42,88400.0,11.5169,11.5301,11.5103,11.5103,88400.0
2011-05-03 12:00:00,17.42,17.43,17.42,17.43,86600.0,11.5103,11.5169,11.5103,11.5169,86600.0
2011-05-03 12:10:00,17.42,17.46,17.42,17.44,104500.0,11.5103,11.5367,11.5103,11.5235,104500.0
2011-05-03 12:20:00,17.44,17.44,17.43,17.44,162000.0,11.5235,11.5235,11.5169,11.5235,162000.0
2011-05-03 12:30:00,17.44,17.44,17.43,17.43,35700.0,11.5235,11.5235,11.5169,11.5169,35700.0
2011-05-03 12:40:00,17.43,17.45,17.43,17.45,68300.0,11.5169,11.5301,11.5169,11.5301,68300.0
2011-05-03 12:50:00,17.45,17.45,17.41,17.41,103800.0,11.5301,11.5301,11.5037,11.5037,103800.0
2011-05-03 13:00:00,17.41,17.43,17.41,17.43,42600.0,11.5037,11.5169,11.5037,11.5169,42600.0
2011-05-03 13:10:00,17.42,17.44,17.42,17.43,57800.0,11.5103,11.5235,11.5103,11.5169,57800.0
2011-05-03 13:20:00,17.43,17.45,17.39,17.39,225900.0,11.5169,11.5301,11.4905,11.4905,225900.0
2011-05-03 13:30:00,17.39,17.41,17.38,17.41,102800.0,11.4905,11.5037,11.4839,11.5037,102800.0
2011-05-03 13:40:00,17.4,17.4,17.36,17.38,213100.0,11.4971,11.4971,11.4706,11.4839,213100.0
2011-05-03 13:50:00,17.38,17.39,17.38,17.39,27400.0,11.4839,11.4905,11.4839,11.4905,27400.0
2011-05-03 14:00:00,17.39,17.39,17.33,17.33,346000.0,11.4905,11.4905,11.4508,11.4508,346000.0
2011-05-03 14:10:00,17.33,17.34,17.32,17.32,201700.0,11.4508,11.4574,11.4442,11.4442,201700.0
2011-05-03 14:20:00,17.33,17.33,17.29,17.31,134900.0,11.4508,11.4508,11.4244,11.4376,134900.0
2011-05-03 14:30:00,17.31,17.35,17.3,17.34,257000.0,11.4376,11.464,11.431,11.4574,257000.0
2011-05-03 14:40:00,17.35,17.38,17.33,17.35,178400.0,11.464,11.4839,11.4508,11.464,178400.0
2011-05-03 14:50:00,17.34,17.34,17.32,17.34,49800.0,11.4574,11.4574,11.4442,11.4574,49800.0
2011-05-03 15:00:00,17.34,17.4,17.34,17.37,130300.0,11.4574,11.4971,11.4574,11.4772,130300.0
2011-05-03 15:10:00,17.37,17.39,17.36,17.36,95900.0,11.4772,11.4905,11.4706,11.4706,95900.0
2011-05-03 15:20:00,17.36,17.4,17.36,17.4,47400.0,11.4706,11.4971,11.4706,11.4971,47400.0
2011-05-03 15:30:00,17.4,17.42,17.4,17.42,99400.0,11.4971,11.5103,11.4971,11.5103,99400.0
2011-05-03 15:40:00,17.42,17.44,17.38,17.39,240400.0,11.5103,11.5235,11.4839,11.4905,240400.0
2011-05-03 15:50:00,17.39,17.43,17.39,17.41,330400.0,11.4905,11.5169,11.4905,11.5037,330400.0
2011-05-04 09:30:00,17.37,17.45,17.35,17.45,358500.0,11.4772,11.5301,11.464,11.5301,358500.0
2011-05-04 09:40:00,17.45,17.52,17.43,17.5,380600.0,11.5301,11.5764,11.5169,11.5631,380600.0
2011-05-04 09:50:00,17.51,17.51,17.46,17.49,351500.0,11.5698,11.5698,11.5367,11.5565,351500.0
2011-05-04 10:00:00,17.48,17.51,17.45,17.47,262800.0,11.5499,11.5698,11.5301,11.5433,262800.0
2011-05-04 10:10:00,17.47,17.55,17.47,17.54,231600.0,11.5433,11.5962,11.5433,11.5896,231600.0
2011-05-04 10:20:00,17.53,17.53,17.5,17.51,123800.0,11.583,11.583,11.5631,11.5698,123800.0
2011-05-04 10:30:00,17.5,17.52,17.45,17.47,323900.0,11.5631,11.5764,11.5301,11.5433,323900.0
2011-05-04 10:40:00,17.47,17.47,17.38,17.38,165800.0,11.5433,11.5433,11.4839,11.4839,165800.0
2011-05-04 10:50:00,17.38,17.44,17.38,17.44,167300.0,11.4839,11.5235,11.4839,11.5235,167300.0
2011-05-04 11:00:00,17.43,17.44,17.4,17.4,123800.0,11.5169,11.5235,11.4971,11.4971,123800.0
2011-05-04 11:10:00,17.4,17.42,17.33,17.35,334100.0,11.4971,11.5103,11.4508,11.464,334100.0
2011-05-04 11:20:00,17.35,17.36,17.3,17.32,191100.0,11.464,11.4706,11.431,11.4442,191100.0
2011-05-04 11:30:00,17.32,17.35,17.31,17.35,74500.0,11.4442,11.464,11.4376,11.464,74500.0
2011-05-04 11:40:00,17.35,17.39,17.35,17.36,200200.0,11.464,11.4905,11.464,11.4706,200200.0
2011-05-04 11:50:00,17.36,17.36,17.34,17.35,70500.0,11.4706,11.4706,11.4574,11.464,70500.0
2011-05-04 12:00:00,17.34,17.36,17.33,17.33,72000.0,11.4574,11.4706,11.4508,11.4508,72000.0
2011-05-04 12:10:00,17.33,17.33,17.3,17.3,54100.0,11.4508,11.4508,11.431,11.431,54100.0
2011-05-04 12:20:00,17.3,17.32,17.28,17.3,226200.0,11.431,11.4442,11.4178,11.431,226200.0
2011-05-04 12:30:00,17.31,17.32,17.3,17.32,86200.0,11.4376,11.4442,11.431,11.4442,86200.0
2011-05-04 12:40:00,17.32,17.32,17.29,17.32,129000.0,11.4442,11.4442,11.4244,11.4442,129000.0
2011-05-04 12:50:00,17.32,17.33,17.3,17.33,66500.0,11.4442,11.4508,11.431,11.4508,66500.0
2011-05-04 13:00:00,17.33,17.36,17.32,17.34,111100.0,11.4508,11.4706,11.4442,11.4574,111100.0
2011-05-04 13:10:00,17.35,17.36,17.33,17.36,81000.0,11.464,11.4706,11.4508,11.4706,81000.0
2011-05-04 13:20:00,17.36,17.38,17.35,17.35,157800.0,11.4706,11.4839,11.464,11.464,157800.0
2011-05-04 13:30:00,17.35,17.39,17.35,17.39,52500.0,11.464,11.4905,11.464,11.4905,52500.0
2011-05-04 13:40:00,17.39,17.39,17.36,17.37,65300.0,11.4905,11.4905,11.4706,11.4772,65300.0
2011-05-04 13:50:00,17.37,17.42,17.37,17.4,140900.0,11.4772,11.5103,11.4772,11.4971,140900.0
2011-05-04 14:00:00,17.4,17.4,17.39,17.39,89600.0,11.4971,11.4971,11.4905,11.4905,89600.0
2011-05-04 14:10:00,17.39,17.45,17.39,17.45,97400.0,11.4905,11.5301,11.4905,11.5301,97400.0
2011-05-04 14:20:00,17.45,17.47,17.45,17.47,112900.0,11.5301,11.5433,11.5301,11.5433,112900.0
2011-05-04 14:30:00,17.47,17.48,17.46,17.48,189400.0,11.5433,11.5499,11.5367,11.5499,189400.0
2011-05-04 14:40:00,17.48,17.52,17.48,17.52,156600.0,11.5499,11.5764,11.5499,11.5764,156600.0
2011-05-04 14:50:00,17.51,17.52,17.48,17.48,167600.0,11.5698,11.5764,11.5499,11.5499,167600.0
2011-05-04 15:00:00,17.49,17.5,17.46,17.46,109200.0,11.5565,11.5631,11.5367,11.5367,109200.0
2011-05-04 15:10:00,17.47,17.48,17.44,17.48,127400.0,11.5433,11.5499,11.5235,11.5499,127400.0
2011-05-04 15:20:00,17.48,17.54,17.47,17.54,193300.0,11.5499,11.5896,11.5433,11.5896,193300.0
2011-05-04 15:30:00,17.53,17.55,17.49,17.5,266600.0,11.583,11.5962,11.5565,11.5631,266600.0
2011-05-04 15:40:00,17.5,17.54,17.49,17.5,348000.0,11.5631,11.5896,11.5565,11.5631,348000.0
2011-05-04 15:50:00,17.49,17.5,17.46,17.47,163800.0,11.5565,11.5631,11.5367,11.5433,163800.0
2011-05-05 09:30:00,17.49,17.66,17.46,17.63,855900.0,11.5565,11.6689,11.5367,11.649,855900.0
2011-05-05 09:40:00,17.62,17.68,17.59,17.61,649800.0,11.6424,11.6821,11.6226,11.6358,649800.0
2011-05-05 09:50:00,17.61,17.62,17.57,17.61,339500.0,11.6358,11.6424,11.6094,11.6358,339500.0
2011-05-05 10:00:00,17.61,17.62,17.56,17.59,412600.0,11.6358,11.6424,11.6028,11.6226,412600.0
2011-05-05 10:10:00,17.59,17.59,17.5,17.54,375400.0,11.6226,11.6226,11.5631,11.5896,375400.0
2011-05-05 10:20:00,17.54,17.57,17.53,17.55,221700.0,11.5896,11.6094,11.583,11.5962,221700.0
2011-05-05 10:30:00,17.55,17.57,17.51,17.57,176300.0,11.5962,11.6094,11.5698,11.6094,176300.0
2011-05-05 10:40:00,17.57,17.57,17.54,17.56,120800.0,11.6094,11.6094,11.5896,11.6028,120800.0
2011-05-05 10:50:00,17.55,17.56,17.52,17.53,180100.0,11.5962,11.6028,11.5764,11.583,180100.0
2011-05-05 11:00:00,17.53,17.54,17.49,17.49,202500.0,11.583,11.5896,11.5565,11.5565,202500.0
2011-05-05 11:10:00,17.49,17.53,17.48,17.53,296900.0,11.5565,11.583,11.5499,11.583,296900.0
2011-05-05 11:20:00,17.53,17.55,17.52,17.55,76700.0,11.583,11.5962,11.5764,11.5962,76700.0
2011-05-05 11:30:00,17.55,17.59,17.53,17.58,251100.0,11.5962,11.6226,11.583,11.616,251100.0
2011-05-05 11:40:00,17.59,17.62,17.59,17.61,147300.0,11.6226,11.6424,11.6226,11.6358,147300.0
2011-05-05 11:50:00,17.61,17.61,17.57,17.57,369100.0,11.6358,11.6358,11.6094,11.6094,369100.0
2011-05-05 12:00:00,17.57,17.63,17.57,17.62,165100.0,11.6094,11.649,11.6094,11.6424,165100.0
2011-05-05 12:10:00,17.61,17.64,17.6,17.6,216400.0,11.6358,11.6556,11.6292,11.6292,216400.0
2011-05-05 12:20:00,17.6,17.64,17.6,17.64,204900.0,11.6292,11.6556,11.6292,11.6556,204900.0
2011-05-05 12:30:00,17.64,17.64,17.59,17.6,115200.0,11.6556,11.6556,11.6226,11.6292,115200.0
2011-05-05 12:40:00,17.6,17.61,17.59,17.61,80200.0,11.6292,11.6358,11.6226,11.6358,80200.0
2011-05-05 12:50:00,17.6,17.6,17.58,17.58,63900.0,11.6292,11.6292,11.616,11.616,63900.0
2011-05-05 13:00:00,17.58,17.6,17.58,17.59,123400.0,11.616,11.6292,11.616,11.6226,123400.0
2011-05-05 13:10:00,17.6,17.63,17.6,17.62,76400.0,11.6292,11.649,11.6292,11.6424,76400.0
2011-05-05 13:20:00,17.61,17.62,17.6,17.6,55100.0,11.6358,11.6424,11.6292,11.6292,55100.0
2011-05-05 13:30:00,17.6,17.62,17.59,17.62,100400.0,11.6292,11.6424,11.6226,11.6424,100400.0
2011-05-05 13:40:00,17.61,17.63,17.6,17.62,117000.0,11.6358,11.649,11.6292,11.6424,117000.0
2011-05-05 13:50:00,17.62,17.64,17.6,17.64,227000.0,11.6424,11.6556,11.6292,11.6556,227000.0
2011-05-05 14:00:00,17.64,17.64,17.59,17.59,96800.0,11.6556,11.6556,11.6226,11.6226,96800.0
2011-05-05 14:10:00,17.59,17.6,17.57,17.59,103100.0,11.6226,11.6292,11.6094,11.6226,103100.0
2011-05-05 14:20:00,17.58,17.64,17.58,17.64,108600.0,11.616,11.6556,11.616,11.6556,108600.0
2011-05-05 14:30:00,17.64,17.64,17.62,17.64,66600.0,11.6556,11.6556,11.6424,11.6556,66600.0
2011-05-05 14:40:00,17.64,17.64,17.61,17.62,76200.0,11.6556,11.6556,11.6358,11.6424,76200.0
2011-05-05 14:50:00,17.62,17.62,17.55,17.55,221100.0,11.6424,11.6424,11.5962,11.5962,221100.0
2011-05-05 15:00:00,17.55,17.55,17.49,17.51,457900.0,11.5962,11.5962,11.5565,11.5698,457900.0
2011-05-05 15:10:00,17.51,17.57,17.46,17.56,658400.0,11.5698,11.6094,11.5367,11.6028,658400.0
2011-05-05 15:20:00,17.57,17.57,17.49,17.49,401800.0,11.6094,11.6094,11.5565,11.5565,401800.0
2011-05-05 15:30:00,17.48,17.53,17.48,17.52,232700.0,11.5499,11.583,11.5499,11.5764,232700.0
2011-05-05 15:40:00,17.52,17.55,17.49,17.51,316500.0,11.5764,11.5962,11.5565,11.5698,316500.0
2011-05-05 15:50:00,17.51,17.52,17.46,17.49,531000.0,11.5698,11.5764,11.5367,11.5565,531000.0
2011-05-06 09:30:00,17.64,17.7,17.63,17.64,350900.0,11.6556,11.6953,11.649,11.6556,350900.0
2011-05-06 09:40:00,17.64,17.66,17.57,17.57,200500.0,11.6556,11.6689,11.6094,11.6094,200500.0
2011-05-06 09:50:00,17.58,17.64,17.58,17.63,180500.0,11.616,11.6556,11.616,11.649,180500.0
2011-05-06 10:00:00,17.62,17.65,17.6,17.6,258600.0,11.6424,11.6623,11.6292,11.6292,258600.0
2011-05-06 10:10:00,17.6,17.63,17.58,17.63,220000.0,11.6292,11.649,11.616,11.649,220000.0
2011-05-06 10:20:00,17.63,17.66,17.63,17.63,269700.0,11.649,11.6689,11.649,11.649,269700.0
2011-05-06 10:30:00,17.62,17.65,17.61,17.65,79900.0,11.6424,11.6623,11.6358,11.6623,79900.0
2011-05-06 10:40:00,17.65,17.66,17.63,17.64,206200.0,11.6623,11.6689,11.649,11.6556,206200.0
2011-05-06 10:50:00,17.63,17.64,17.62,17.63,61600.0,11.649,11.6556,11.6424,11.649,61600.0
2011-05-06 11:00:00,17.63,17.64,17.61,17.64,117400.0,11.649,11.6556,11.6358,11.6556,117400.0
2011-05-06 11:10:00,17.64,17.67,17.63,17.67,83600.0,11.6556,11.6755,11.649,11.6755,83600.0
2011-05-06 11:20:00,17.67,17.67,17.64,17.65,164200.0,11.6755,11.6755,11.6556,11.6623,164200.0
2011-05-06 11:30:00,17.65,17.66,17.61,17.61,113000.0,11.6623,11.6689,11.6358,11.6358,113000.0
2011-05-06 11:40:00,17.61,17.67,17.61,17.67,151900.0,11.6358,11.6755,11.6358,11.6755,151900.0
2011-05-06 11:50:00,17.67,17.67,17.63,17.64,312700.0,11.6755,11.6755,11.649,11.6556,312700.0
2011-05-06 12:00:00,17.65,17.66,17.59,17.61,344700.0,11.6623,11.6689,11.6226,11.6358,344700.0
2011-05-06 12:10:00,17.6,17.66,17.6,17.62,231800.0,11.6292,11.6689,11.6292,11.6424,231800.0
2011-05-06 12:20:00,17.62,17.66,17.6,17.64,107200.0,11.6424,11.6689,11.6292,11.6556,107200.0
2011-05-06 12:30:00,17.63,17.66,17.63,17.63,78700.0,11.649,11.6689,11.649,11.649,78700.0
2011-05-06 12:40:00,17.63,17.63,17.59,17.61,115300.0,11.649,11.649,11.6226,11.6358,115300.0
2011-05-06 12:50:00,17.61,17.64,17.61,17.64,166200.0,11.6358,11.6556,11.6358,11.6556,166200.0
2011-05-06 13:00:00,17.64,17.65,17.63,17.64,130500.0,11.6556,11.6623,11.649,11.6556,130500.0
2011-05-06 13:10:00,17.65,17.65,17.55,17.56,316200.0,11.6623,11.6623,11.5962,11.6028,316200.0
2011-05-06 13:20:00,17.55,17.57,17.54,17.54,65700.0,11.5962,11.6094,11.5896,11.5896,65700.0
2011-05-06 13:30:00,17.55,17.56,17.52,17.53,89700.0,11.5962,11.6028,11.5764,11.583,89700.0
2011-05-06 13:40:00,17.54,17.57,17.53,17.54,222400.0,11.5896,11.6094,11.583,11.5896,222400.0
2011-05-06 13:50:00,17.54,17.55,17.53,17.55,56200.0,11.5896,11.5962,11.583,11.5962,56200.0
2011-05-06 14:00:00,17.54,17.56,17.52,17.56,53800.0,11.5896,11.6028,11.5764,11.6028,53800.0
2011-05-06 14:10:00,17.56,17.61,17.56,17.59,269900.0,11.6028,11.6358,11.6028,11.6226,269900.0
2011-05-06 14:20:00,17.59,17.59,17.55,17.56,104700.0,11.6226,11.6226,11.5962,11.6028,104700.0
2011-05-06 14:30:00,17.55,17.55,17.51,17.53,205200.0,11.5962,11.5962,11.5698,11.583,205200.0
2011-05-06 14:40:00,17.53,17.57,17.53,17.55,95000.0,11.583,11.6094,11.583,11.5962,95000.0
2011-05-06 14:50:00,17.54,17.56,17.52,17.54,104000.0,11.5896,11.6028,11.5764,11.5896,104000.0
2011-05-06 15:00:00,17.54,17.57,17.53,17.57,67000.0,11.5896,11.6094,11.583,11.6094,67000.0
2011-05-06 15:10:00,17.58,17.58,17.56,17.58,99800.0,11.616,11.616,11.6028,11.616,99800.0
2011-05-06 15:20:00,17.58,17.58,17.55,17.57,169500.0,11.616,11.616,11.5962,11.6094,169500.0
2011-05-06 15:30:00,17.57,17.58,17.55,17.57,93500.0,11.6094,11.616,11.5962,11.6094,93500.0
2011-05-06 15:40:00,17.57,17.6,17.57,17.58,115200.0,11.6094,11.6292,11.6094,11.616,115200.0
2011-05-06 15:50:00,17.58,17.59,17.55,17.57,499500.0,11.616,11.6226,11.5962,11.6094,499500.0
2011-05-09 09:30:00,17.54,17.57,17.49,17.55,237000.0,11.5896,11.6094,11.5565,11.5962,237000.0
2011-05-09 09:40:00,17.55,17.56,17.47,17.48,251900.0,11.5962,11.6028,11.5433,11.5499,251900.0
2011-05-09 09:50:00,17.49,17.52,17.47,17.52,186100.0,11.5565,11.5764,11.5433,11.5764,186100.0
2011-05-09 10:00:00,17.51,17.52,17.5,17.5,102100.0,11.5698,11.5764,11.5631,11.5631,102100.0
2011-05-09 10:10:00,17.51,17.53,17.51,17.52,209700.0,11.5698,11.583,11.5698,11.5764,209700.0
2011-05-09 10:20:00,17.52,17.56,17.52,17.54,267400.0,11.5764,11.6028,11.5764,11.5896,267400.0
2011-05-09 10:30:00,17.53,17.53,17.51,17.53,74700.0,11.583,11.583,11.5698,11.583,74700.0
2011-05-09 10:40:00,17.53,17.55,17.52,17.53,84600.0,11.583,11.5962,11.5764,11.583,84600.0
2011-05-09 10:50:00,17.53,17.55,17.52,17.53,55600.0,11.583,11.5962,11.5764,11.583,55600.0
2011-05-09 11:00:00,17.54,17.6,17.54,17.58,229100.0,11.5896,11.6292,11.5896,11.616,229100.0
2011-05-09 11:10:00,17.58,17.59,17.57,17.58,98200.0,11.616,11.6226,11.6094,11.616,98200.0
2011-05-09 11:20:00,17.58,17.58,17.54,17.56,90800.0,11.616,11.616,11.5896,11.6028,90800.0
2011-05-09 11:30:00,17.56,17.58,17.55,17.57,219700.0,11.6028,11.616,11.5962,11.6094,219700.0
2011-05-09 11:40:00,17.57,17.58,17.57,17.58,28600.0,11.6094,11.616,11.6094,11.616,28600.0
2011-05-09 11:50:00,17.58,17.61,17.57,17.61,107300.0,11.616,11.6358,11.6094,11.6358,107300.0
2011-05-09 12:00:00,17.61,17.66,17.61,17.63,153700.0,11.6358,11.6689,11.6358,11.649,153700.0
2011-05-09 12:10:00,17.63,17.67,17.63,17.67,131100.0,11.649,11.6755,11.649,11.6755,131100.0
2011-05-09 12:20:00,17.67,17.67,17.64,17.65,126700.0,11.6755,11.6755,11.6556,11.6623,126700.0
2011-05-09 12:30:00,17.65,17.67,17.65,17.66,68800.0,11.6623,11.6755,11.6623,11.6689,68800.0
2011-05-09 12:40:00,17.66,17.66,17.64,17.66,83900.0,11.6689,11.6689,11.6556,11.6689,83900.0
2011-05-09 12:50:00,17.66,17.66,17.63,17.63,66100.0,11.6689,11.6689,11.649,11.649,66100.0
2011-05-09 13:00:00,17.63,17.65,17.63,17.63,65200.0,11.649,11.6623,11.649,11.649,65200.0
2011-05-09 13:10:00,17.63,17.65,17.63,17.65,21900.0,11.649,11.6623,11.649,11.6623,21900.0
2011-05-09 13:20:00,17.65,17.65,17.63,17.65,82200.0,11.6623,11.6623,11.649,11.6623,82200.0
2011-05-09 13:30:00,17.66,17.66,17.65,17.65,30100.0,11.6689,11.6689,11.6623,11.6623,30100.0
2011-05-09 13:40:00,17.65,17.66,17.64,17.66,38300.0,11.6623,11.6689,11.6556,11.6689,38300.0
2011-05-09 13:50:00,17.66,17.66,17.65,17.66,39800.0,11.6689,11.6689,11.6623,11.6689,39800.0
2011-05-09 14:00:00,17.66,17.66,17.63,17.65,132800.0,11.6689,11.6689,11.649,11.6623,132800.0
2011-05-09 14:10:00,17.65,17.66,17.62,17.63,52100.0,11.6623,11.6689,11.6424,11.649,52100.0
2011-05-09 14:20:00,17.63,17.63,17.61,17.61,20700.0,11.649,11.649,11.6358,11.6358,20700.0
2011-05-09 14:30:00,17.61,17.64,17.61,17.64,56300.0,11.6358,11.6556,11.6358,11.6556,56300.0
2011-05-09 14:40:00,17.65,17.65,17.6,17.6,73200.0,11.6623,11.6623,11.6292,11.6292,73200.0
2011-05-09 14:50:00,17.6,17.61,17.57,17.58,59300.0,11.6292,11.6358,11.6094,11.616,59300.0
2011-05-09 15:00:00,17.58,17.6,17.58,17.6,85600.0,11.616,11.6292,11.616,11.6292,85600.0
2011-05-09 15:10:00,17.6,17.6,17.57,17.58,69800.0,11.6292,11.6292,11.6094,11.616,69800.0
2011-05-09 15:20:00,17.58,17.59,17.57,17.57,78700.0,11.616,11.6226,11.6094,11.6094,78700.0
2011-05-09 15:30:00,17.57,17.58,17.53,17.56,129000.0,11.6094,11.616,11.583,11.6028,129000.0
2011-05-09 15:40:00,17.56,17.58,17.56,17.58,180100.0,11.6028,11.616,11.6028,11.616,180100.0
2011-05-09 15:50:00,17.58,17.61,17.58,17.6,250500.0,11.616,11.6358,11.616,11.6292,250500.0
2011-05-10 09:30:00,17.66,17.74,17.66,17.72,205900.0,11.6689,11.7217,11.6689,11.7085,205900.0
2011-05-10 09:40:00,17.71,17.74,17.68,17.69,201800.0,11.7019,11.7217,11.6821,11.6887,201800.0
2011-05-10 09:50:00,17.69,17.75,17.69,17.74,190300.0,11.6887,11.7283,11.6887,11.7217,190300.0
2011-05-10 10:00:00,17.74,17.74,17.69,17.74,103900.0,11.7217,11.7217,11.6887,11.7217,103900.0
2011-05-10 10:10:00,17.74,17.76,17.74,17.76,285800.0,11.7217,11.7349,11.7217,11.7349,285800.0
2011-05-10 10:20:00,17.75,17.77,17.74,17.75,162200.0,11.7283,11.7415,11.7217,11.7283,162200.0
2011-05-10 10:30:00,17.75,17.76,17.74,17.75,57200.0,11.7283,11.7349,11.7217,11.7283,57200.0
2011-05-10 10:40:00,17.75,17.77,17.75,17.75,41000.0,11.7283,11.7415,11.7283,11.7283,41000.0
2011-05-10 10:50:00,17.75,17.78,17.73,17.75,207400.0,11.7283,11.7482,11.7151,11.7283,207400.0
2011-05-10 11:00:00,17.75,17.76,17.74,17.75,120100.0,11.7283,11.7349,11.7217,11.7283,120100.0
2011-05-10 11:10:00,17.75,17.75,17.73,17.74,133300.0,11.7283,11.7283,11.7151,11.7217,133300.0
2011-05-10 11:20:00,17.75,17.75,17.74,17.74,15500.0,11.7283,11.7283,11.7217,11.7217,15500.0
2011-05-10 11:30:00,17.75,17.79,17.75,17.78,128900.0,11.7283,11.7548,11.7283,11.7482,128900.0
2011-05-10 11:40:00,17.78,17.78,17.77,17.78,70400.0,11.7482,11.7482,11.7415,11.7482,70400.0
2011-05-10 11:50:00,17.78,17.8,17.77,17.79,215900.0,11.7482,11.7614,11.7415,11.7548,215900.0
2011-05-10 12:00:00,17.79,17.8,17.78,17.8,32000.0,11.7548,11.7614,11.7482,11.7614,32000.0
2011-05-10 12:10:00,17.79,17.79,17.77,17.78,109000.0,11.7548,11.7548,11.7415,11.7482,109000.0
2011-05-10 12:20:00,17.79,17.8,17.79,17.8,93200.0,11.7548,11.7614,11.7548,11.7614,93200.0
2011-05-10 12:30:00,17.8,17.82,17.8,17.82,120600.0,11.7614,11.7746,11.7614,11.7746,120600.0
2011-05-10 12:40:00,17.82,17.83,17.82,17.83,60000.0,11.7746,11.7812,11.7746,11.7812,60000.0
2011-05-10 12:50:00,17.83,17.83,17.81,17.82,102000.0,11.7812,11.7812,11.768,11.7746,102000.0
2011-05-10 13:00:00,17.82,17.82,17.79,17.8,104700.0,11.7746,11.7746,11.7548,11.7614,104700.0
2011-05-10 13:10:00,17.8,17.81,17.79,17.8,56300.0,11.7614,11.768,11.7548,11.7614,56300.0
2011-05-10 13:20:00,17.81,17.82,17.81,17.82,63300.0,11.768,11.7746,11.768,11.7746,63300.0
2011-05-10 13:30:00,17.82,17.83,17.81,17.83,97100.0,11.7746,11.7812,11.768,11.7812,97100.0
2011-05-10 13:40:00,17.83,17.84,17.82,17.83,322700.0,11.7812,11.7878,11.7746,11.7812,322700.0
2011-05-10 13:50:00,17.83,17.84,17.82,17.84,98300.0,11.7812,11.7878,11.7746,11.7878,98300.0
2011-05-10 14:00:00,17.84,17.84,17.83,17.83,95100.0,11.7878,11.7878,11.7812,11.7812,95100.0
2011-05-10 14:10:00,17.84,17.87,17.84,17.86,291800.0,11.7878,11.8076,11.7878,11.801,291800.0
2011-05-10 14:20:00,17.85,17.86,17.84,17.86,145900.0,11.7944,11.801,11.7878,11.801,145900.0
2011-05-10 14:30:00,17.86,17.89,17.86,17.89,91500.0,11.801,11.8208,11.801,11.8208,91500.0
2011-05-10 14:40:00,17.9,17.94,17.9,17.94,176500.0,11.8274,11.8539,11.8274,11.8539,176500.0
2011-05-10 14:50:00,17.93,17.94,17.9,17.92,199500.0,11.8473,11.8539,11.8274,11.8407,199500.0
2011-05-10 15:00:00,17.91,17.91,17.88,17.89,233800.0,11.8341,11.8341,11.8142,11.8208,233800.0
2011-05-10 15:10:00,17.88,17.9,17.86,17.9,169000.0,11.8142,11.8274,11.801,11.8274,169000.0
2011-05-10 15:20:00,17.9,17.9,17.86,17.86,235400.0,11.8274,11.8274,11.801,11.801,235400.0
2011-05-10 15:30:00,17.86,17.89,17.86,17.89,374800.0,11.801,11.8208,11.801,11.8208,374800.0
2011-05-10 15:40:00,17.9,17.92,17.88,17.88,423300.0,11.8274,11.8407,11.8142,11.8142,423300.0
2011-05-10 15:50:00,17.88,17.88,17.77,17.79,381000.0,11.8142,11.8142,11.7415,11.7548,381000.0
2011-05-11 09:30:00,17.82,17.94,17.78,17.94,387300.0,11.7746,11.8539,11.7482,11.8539,387300.0
2011-05-11 09:40:00,17.94,17.99,17.93,17.97,563500.0,11.8539,11.8869,11.8473,11.8737,563500.0
2011-05-11 09:50:00,17.97,17.97,17.93,17.93,511300.0,11.8737,11.8737,11.8473,11.8473,511300.0
2011-05-11 10:00:00,17.93,17.97,17.92,17.95,314600.0,11.8473,11.8737,11.8407,11.8605,314600.0
2011-05-11 10:10:00,17.95,17.95,17.91,17.94,981100.0,11.8605,11.8605,11.8341,11.8539,981100.0
2011-05-11 10:20:00,17.94,17.95,17.92,17.95,198000.0,11.8539,11.8605,11.8407,11.8605,198000.0
2011-05-11 10:30:00,17.94,17.95,17.91,17.93,271100.0,11.8539,11.8605,11.8341,11.8473,271100.0
2011-05-11 10:40:00,17.93,17.94,17.91,17.92,93000.0,11.8473,11.8539,11.8341,11.8407,93000.0
2011-05-11 10:50:00,17.93,17.93,17.91,17.91,261800.0,11.8473,11.8473,11.8341,11.8341,261800.0
2011-05-11 11:00:00,17.91,17.93,17.91,17.92,136700.0,11.8341,11.8473,11.8341,11.8407,136700.0
2011-05-11 11:10:00,17.93,17.93,17.91,17.93,144900.0,11.8473,11.8473,11.8341,11.8473,144900.0
2011-05-11 11:20:00,17.93,17.94,17.93,17.93,26000.0,11.8473,11.8539,11.8473,11.8473,26000.0
2011-05-11 11:30:00,17.92,17.94,17.92,17.92,136200.0,11.8407,11.8539,11.8407,11.8407,136200.0
2011-05-11 11:40:00,17.92,17.94,17.91,17.92,94100.0,11.8407,11.8539,11.8341,11.8407,94100.0
2011-05-11 11:50:00,17.92,17.92,17.86,17.88,305000.0,11.8407,11.8407,11.801,11.8142,305000.0
2011-05-11 12:00:00,17.89,17.9,17.83,17.86,1032300.0,11.8208,11.8274,11.7812,11.801,1032300.0
2011-05-11 12:10:00,17.86,17.86,17.74,17.81,345600.0,11.801,11.801,11.7217,11.768,345600.0
2011-05-11 12:20:00,17.81,17.88,17.81,17.85,293100.0,11.768,11.8142,11.768,11.7944,293100.0
2011-05-11 12:30:00,17.84,17.85,17.81,17.81,310300.0,11.7878,11.7944,11.768,11.768,310300.0
2011-05-11 12:40:00,17.81,17.83,17.75,17.76,158700.0,11.768,11.7812,11.7283,11.7349,158700.0
2011-05-11 12:50:00,17.75,17.81,17.75,17.81,105300.0,11.7283,11.768,11.7283,11.768,105300.0
2011-05-11 13:00:00,17.81,17.81,17.78,17.78,118200.0,11.768,11.768,11.7482,11.7482,118200.0
2011-05-11 13:10:00,17.78,17.8,17.76,17.8,431700.0,11.7482,11.7614,11.7349,11.7614,431700.0
2011-05-11 13:20:00,17.81,17.83,17.8,17.8,191500.0,11.768,11.7812,11.7614,11.7614,191500.0
2011-05-11 13:30:00,17.79,17.79,17.7,17.77,260900.0,11.7548,11.7548,11.6953,11.7415,260900.0
2011-05-11 13:40:00,17.77,17.77,17.74,17.74,162500.0,11.7415,11.7415,11.7217,11.7217,162500.0
2011-05-11 13:50:00,17.74,17.75,17.71,17.71,245700.0,11.7217,11.7283,11.7019,11.7019,245700.0
2011-05-11 14:00:00,17.71,17.75,17.71,17.74,222100.0,11.7019,11.7283,11.7019,11.7217,222100.0
2011-05-11 14:10:00,17.73,17.77,17.72,17.76,148400.0,11.7151,11.7415,11.7085,11.7349,148400.0
2011-05-11 14:20:00,17.76,17.78,17.75,17.75,213000.0,11.7349,11.7482,11.7283,11.7283,213000.0
2011-05-11 14:30:00,17.75,17.8,17.74,17.78,326300.0,11.7283,11.7614,11.7217,11.7482,326300.0
2011-05-11 14:40:00,17.77,17.79,17.75,17.76,190600.0,11.7415,11.7548,11.7283,11.7349,190600.0
2011-05-11 14:50:00,17.76,17.76,17.7,17.72,113100.0,11.7349,11.7349,11.6953,11.7085,113100.0
2011-05-11 15:00:00,17.72,17.73,17.68,17.72,375900.0,11.7085,11.7151,11.6821,11.7085,375900.0
2011-05-11 15:10:00,17.71,17.74,17.68,17.73,244200.0,11.7019,11.7217,11.6821,11.7151,244200.0
2011-05-11 15:20:00,17.72,17.77,17.72,17.77,323300.0,11.7085,11.7415,11.7085,11.7415,323300.0
2011-05-11 15:30:00,17.77,17.78,17.7,17.75,763200.0,11.7415,11.7482,11.6953,11.7283,763200.0
2011-05-11 15:40:00,17.74,17.75,17.7,17.75,683800.0,11.7217,11.7283,11.6953,11.7283,683800.0
2011-05-11 15:50:00,17.74,17.83,17.74,17.79,715900.0,11.7217,11.7812,11.7217,11.7548,715900.0
2011-05-12 09:30:00,16.96,17.0,16.73,16.75,3261300.0,11.2063,11.2328,11.0544,11.0676,3261300.0
2011-05-12 09:40:00,16.75,16.83,16.64,16.8,2118800.0,11.0676,11.1204,10.9949,11.1006,2118800.0
2011-05-12 09:50:00,16.8,16.94,16.78,16.9,1972300.0,11.1006,11.1931,11.0874,11.1667,1972300.0
2011-05-12 10:00:00,16.9,16.98,16.77,16.94,1942900.0,11.1667,11.2196,11.0808,11.1931,1942900.0
2011-05-12 10:10:00,16.94,16.97,16.86,16.86,677300.0,11.1931,11.2129,11.1403,11.1403,677300.0
2011-05-12 10:20:00,16.86,16.88,16.82,16.83,1026300.0,11.1403,11.1535,11.1138,11.1204,1026300.0
2011-05-12 10:30:00,16.83,16.88,16.81,16.85,768000.0,11.1204,11.1535,11.1072,11.1337,768000.0
2011-05-12 10:40:00,16.85,16.9,16.84,16.88,462100.0,11.1337,11.1667,11.127,11.1535,462100.0
2011-05-12 10:50:00,16.88,16.95,16.83,16.91,1171800.0,11.1535,11.1997,11.1204,11.1733,1171800.0
2011-05-12 11:00:00,16.91,16.97,16.88,16.95,922200.0,11.1733,11.2129,11.1535,11.1997,922200.0
2011-05-12 11:10:00,16.95,17.0,16.94,16.98,1061200.0,11.1997,11.2328,11.1931,11.2196,1061200.0
2011-05-12 11:20:00,16.98,16.99,16.95,16.97,444500.0,11.2196,11.2262,11.1997,11.2129,444500.0
2011-05-12 11:30:00,16.97,16.98,16.95,16.96,767300.0,11.2129,11.2196,11.1997,11.2063,767300.0
2011-05-12 11:40:00,16.96,16.97,16.91,16.94,924300.0,11.2063,11.2129,11.1733,11.1931,924300.0
2011-05-12 11:50:00,16.94,16.97,16.94,16.95,386200.0,11.1931,11.2129,11.1931,11.1997,386200.0
2011-05-12 12:00:00,16.94,16.98,16.94,16.95,593500.0,11.1931,11.2196,11.1931,11.1997,593500.0
2011-05-12 12:10:00,16.95,16.97,16.94,16.95,220700.0,11.1997,11.2129,11.1931,11.1997,220700.0
2011-05-12 12:20:00,16.95,17.05,16.94,17.03,957300.0,11.1997,11.2658,11.1931,11.2526,957300.0
2011-05-12 12:30:00,17.03,17.05,16.99,17.0,1071200.0,11.2526,11.2658,11.2262,11.2328,1071200.0
2011-05-12 12:40:00,17.0,17.02,16.95,16.99,504900.0,11.2328,11.246,11.1997,11.2262,504900.0
2011-05-12 12:50:00,16.99,17.04,16.98,17.03,158500.0,11.2262,11.2592,11.2196,11.2526,158500.0
2011-05-12 13:00:00,17.03,17.03,16.98,17.0,282700.0,11.2526,11.2526,11.2196,11.2328,282700.0
2011-05-12 13:10:00,17.01,17.05,16.99,17.02,337700.0,11.2394,11.2658,11.2262,11.246,337700.0
2011-05-12 13:20:00,17.01,17.04,16.96,16.98,232100.0,11.2394,11.2592,11.2063,11.2196,232100.0
2011-05-12 13:30:00,16.99,17.02,16.97,17.02,308700.0,11.2262,11.246,11.2129,11.246,308700.0
2011-05-12 13:40:00,17.02,17.02,17.0,17.01,131800.0,11.246,11.246,11.2328,11.2394,131800.0
2011-05-12 13:50:00,17.0,17.05,17.0,17.05,642800.0,11.2328,11.2658,11.2328,11.2658,642800.0
2011-05-12 14:00:00,17.05,17.07,17.02,17.04,351200.0,11.2658,11.279,11.246,11.2592,351200.0
2011-05-12 14:10:00,17.03,17.05,17.0,17.0,207900.0,11.2526,11.2658,11.2328,11.2328,207900.0
2011-05-12 14:20:00,17.0,17.02,16.97,16.97,1027400.0,11.2328,11.246,11.2129,11.2129,1027400.0
2011-05-12 14:30:00,16.97,16.99,16.95,16.97,510800.0,11.2129,11.2262,11.1997,11.2129,510800.0
2011-05-12 14:40:00,16.98,16.98,16.95,16.97,309400.0,11.2196,11.2196,11.1997,11.2129,309400.0
2011-05-12 14:50:00,16.97,16.97,16.91,16.92,398200.0,11.2129,11.2129,11.1733,11.1799,398200.0
2011-05-12 15:00:00,16.93,17.0,16.89,16.97,755100.0,11.1865,11.2328,11.1601,11.2129,755100.0
2011-05-12 15:10:00,16.97,16.99,16.95,16.97,251500.0,11.2129,11.2262,11.1997,11.2129,251500.0
2011-05-12 15:20:00,16.98,16.99,16.94,16.97,502700.0,11.2196,11.2262,11.1931,11.2129,502700.0
2011-05-12 15:30:00,16.96,16.97,16.9,16.91,423600.0,11.2063,11.2129,11.1667,11.1733,423600.0
2011-05-12 15:40:00,16.91,16.94,16.88,16.89,1020300.0,11.1733,11.1931,11.1535,11.1601,1020300.0
2011-05-12 15:50:00,16.9,16.93,16.85,16.93,1123100.0,11.1667,11.1865,11.1337,11.1865,1123100.0
2011-05-13 09:30:00,16.86,16.95,16.8,16.92,827000.0,11.1403,11.1997,11.1006,11.1799,827000.0
2011-05-13 09:40:00,16.93,16.95,16.9,16.91,769900.0,11.1865,11.1997,11.1667,11.1733,769900.0
2011-05-13 09:50:00,16.91,16.92,16.87,16.9,245300.0,11.1733,11.1799,11.1469,11.1667,245300.0
2011-05-13 10:00:00,16.89,16.92,16.85,16.85,198300.0,11.1601,11.1799,11.1337,11.1337,198300.0
2011-05-13 10:10:00,16.85,16.91,16.85,16.89,201500.0,11.1337,11.1733,11.1337,11.1601,201500.0
2011-05-13 10:20:00,16.9,16.92,16.89,16.92,211000.0,11.1667,11.1799,11.1601,11.1799,211000.0
2011-05-13 10:30:00,16.92,16.94,16.92,16.92,134600.0,11.1799,11.1931,11.1799,11.1799,134600.0
2011-05-13 10:40:00,16.92,16.92,16.91,16.92,89100.0,11.1799,11.1799,11.1733,11.1799,89100.0
2011-05-13 10:50:00,16.92,16.94,16.88,16.88,357200.0,11.1799,11.1931,11.1535,11.1535,357200.0
2011-05-13 11:00:00,16.88,16.9,16.86,16.87,223900.0,11.1535,11.1667,11.1403,11.1469,223900.0
2011-05-13 11:10:00,16.88,16.89,16.85,16.85,294800.0,11.1535,11.1601,11.1337,11.1337,294800.0
2011-05-13 11:20:00,16.85,16.87,16.83,16.86,289200.0,11.1337,11.1469,11.1204,11.1403,289200.0
2011-05-13 11:30:00,16.86,16.89,16.85,16.88,309600.0,11.1403,11.1601,11.1337,11.1535,309600.0
2011-05-13 11:40:00,16.88,16.89,16.86,16.87,302300.0,11.1535,11.1601,11.1403,11.1469,302300.0
2011-05-13 11:50:00,16.86,16.89,16.85,16.88,156300.0,11.1403,11.1601,11.1337,11.1535,156300.0
2011-05-13 12:00:00,16.87,16.89,16.83,16.83,182900.0,11.1469,11.1601,11.1204,11.1204,182900.0
2011-05-13 12:10:00,16.83,16.87,16.82,16.84,217500.0,11.1204,11.1469,11.1138,11.127,217500.0
2011-05-13 12:20:00,16.83,16.84,16.81,16.83,99200.0,11.1204,11.127,11.1072,11.1204,99200.0
2011-05-13 12:30:00,16.83,16.84,16.81,16.82,303300.0,11.1204,11.127,11.1072,11.1138,303300.0
2011-05-13 12:40:00,16.83,16.83,16.81,16.82,136200.0,11.1204,11.1204,11.1072,11.1138,136200.0
2011-05-13 12:50:00,16.82,16.82,16.8,16.81,46800.0,11.1138,11.1138,11.1006,11.1072,46800.0
2011-05-13 13:00:00,16.81,16.83,16.79,16.82,240200.0,11.1072,11.1204,11.094,11.1138,240200.0
2011-05-13 13:10:00,16.83,16.83,16.81,16.82,71500.0,11.1204,11.1204,11.1072,11.1138,71500.0
2011-05-13 13:20:00,16.83,16.83,16.8,16.81,124700.0,11.1204,11.1204,11.1006,11.1072,124700.0
2011-05-13 13:30:00,16.81,16.82,16.8,16.8,38900.0,11.1072,11.1138,11.1006,11.1006,38900.0
2011-05-13 13:40:00,16.8,16.83,16.8,16.82,67900.0,11.1006,11.1204,11.1006,11.1138,67900.0
2011-05-13 13:50:00,16.81,16.83,16.81,16.83,81900.0,11.1072,11.1204,11.1072,11.1204,81900.0
2011-05-13 14:00:00,16.83,16.84,16.82,16.84,234500.0,11.1204,11.127,11.1138,11.127,234500.0
2011-05-13 14:10:00,16.84,16.88,16.84,16.88,228900.0,11.127,11.1535,11.127,11.1535,228900.0
2011-05-13 14:20:00,16.88,16.91,16.87,16.87,373100.0,11.1535,11.1733,11.1469,11.1469,373100.0
2011-05-13 14:30:00,16.87,16.88,16.86,16.86,61600.0,11.1469,11.1535,11.1403,11.1403,61600.0
2011-05-13 14:40:00,16.87,16.88,16.87,16.87,109500.0,11.1469,11.1535,11.1469,11.1469,109500.0
2011-05-13 14:50:00,16.87,16.9,16.86,16.86,143300.0,11.1469,11.1667,11.1403,11.1403,143300.0
2011-05-13 15:00:00,16.87,16.89,16.86,16.89,113500.0,11.1469,11.1601,11.1403,11.1601,113500.0
2011-05-13 15:10:00,16.89,16.92,16.89,16.89,263000.0,11.1601,11.1799,11.1601,11.1601,263000.0
2011-05-13 15:20:00,16.89,16.91,16.85,16.86,158500.0,11.1601,11.1733,11.1337,11.1403,158500.0
2011-05-13 15:30:00,16.86,16.88,16.85,16.87,208600.0,11.1403,11.1535,11.1337,11.1469,208600.0
2011-05-13 15:40:00,16.86,16.89,16.85,16.89,188300.0,11.1403,11.1601,11.1337,11.1601,188300.0
2011-05-13 15:50:00,16.89,16.9,16.87,16.88,344400.0,11.1601,11.1667,11.1469,11.1535,344400.0
2011-05-16 09:30:00,16.81,16.87,16.78,16.83,242200.0,11.1072,11.1469,11.0874,11.1204,242200.0
2011-05-16 09:40:00,16.83,16.83,16.78,16.8,369900.0,11.1204,11.1204,11.0874,11.1006,369900.0
2011-05-16 09:50:00,16.8,16.81,16.78,16.8,219800.0,11.1006,11.1072,11.0874,11.1006,219800.0
2011-05-16 10:00:00,16.79,16.8,16.76,16.77,241100.0,11.094,11.1006,11.0742,11.0808,241100.0
2011-05-16 10:10:00,16.77,16.78,16.77,16.77,44600.0,11.0808,11.0874,11.0808,11.0808,44600.0
2011-05-16 10:20:00,16.77,16.8,16.75,16.77,326700.0,11.0808,11.1006,11.0676,11.0808,326700.0
2011-05-16 10:30:00,16.77,16.78,16.75,16.75,365800.0,11.0808,11.0874,11.0676,11.0676,365800.0
2011-05-16 10:40:00,16.75,16.77,16.72,16.74,417900.0,11.0676,11.0808,11.0478,11.061,417900.0
2011-05-16 10:50:00,16.74,16.79,16.74,16.76,284000.0,11.061,11.094,11.061,11.0742,284000.0
2011-05-16 11:00:00,16.75,16.75,16.72,16.74,134500.0,11.0676,11.0676,11.0478,11.061,134500.0
2011-05-16 11:10:00,16.73,16.73,16.72,16.73,54600.0,11.0544,11.0544,11.0478,11.0544,54600.0
2011-05-16 11:20:00,16.73,16.74,16.72,16.72,197300.0,11.0544,11.061,11.0478,11.0478,197300.0
2011-05-16 11:30:00,16.72,16.74,16.72,16.73,88800.0,11.0478,11.061,11.0478,11.0544,88800.0
2011-05-16 11:40:00,16.73,16.74,16.72,16.74,149400.0,11.0544,11.061,11.0478,11.061,149400.0
2011-05-16 11:50:00,16.74,16.74,16.72,16.72,55200.0,11.061,11.061,11.0478,11.0478,55200.0
2011-05-16 12:00:00,16.72,16.72,16.7,16.7,121600.0,11.0478,11.0478,11.0345,11.0345,121600.0
2011-05-16 12:10:00,16.7,16.72,16.68,16.71,219800.0,11.0345,11.0478,11.0213,11.0412,219800.0
2011-05-16 12:20:00,16.71,16.73,16.69,16.72,130300.0,11.0412,11.0544,11.0279,11.0478,130300.0
2011-05-16 12:30:00,16.73,16.74,16.7,16.73,118800.0,11.0544,11.061,11.0345,11.0544,118800.0
2011-05-16 12:40:00,16.73,16.74,16.71,16.71,27700.0,11.0544,11.061,11.0412,11.0412,27700.0
2011-05-16 12:50:00,16.71,16.72,16.66,16.66,363600.0,11.0412,11.0478,11.0081,11.0081,363600.0
2011-05-16 13:00:00,16.66,16.67,16.66,16.66,58500.0,11.0081,11.0147,11.0081,11.0081,58500.0
2011-05-16 13:10:00,16.66,16.69,16.66,16.69,130800.0,11.0081,11.0279,11.0081,11.0279,130800.0
2011-05-16 13:20:00,16.69,16.7,16.68,16.69,156800.0,11.0279,11.0345,11.0213,11.0279,156800.0
2011-05-16 13:30:00,16.69,16.69,16.65,16.67,252600.0,11.0279,11.0279,11.0015,11.0147,252600.0
2011-05-16 13:40:00,16.66,16.69,16.66,16.66,150800.0,11.0081,11.0279,11.0081,11.0081,150800.0
2011-05-16 13:50:00,16.66,16.67,16.66,16.66,95700.0,11.0081,11.0147,11.0081,11.0081,95700.0
2011-05-16 14:00:00,16.66,16.69,16.66,16.68,147400.0,11.0081,11.0279,11.0081,11.0213,147400.0
2011-05-16 14:10:00,16.67,16.68,16.67,16.68,39000.0,11.0147,11.0213,11.0147,11.0213,39000.0
2011-05-16 14:20:00,16.68,16.68,16.66,16.66,90600.0,11.0213,11.0213,11.0081,11.0081,90600.0
2011-05-16 14:30:00,16.66,16.67,16.65,16.66,227600.0,11.0081,11.0147,11.0015,11.0081,227600.0
2011-05-16 14:40:00,16.67,16.68,16.65,16.68,178500.0,11.0147,11.0213,11.0015,11.0213,178500.0
2011-05-16 14:50:00,16.68,16.71,16.67,16.71,236500.0,11.0213,11.0412,11.0147,11.0412,236500.0
2011-05-16 15:00:00,16.7,16.73,16.69,16.71,286900.0,11.0345,11.0544,11.0279,11.0412,286900.0
2011-05-16 15:10:00,16.72,16.72,16.68,16.68,181600.0,11.0478,11.0478,11.0213,11.0213,181600.0
2011-05-16 15:20:00,16.68,16.69,16.65,16.65,202300.0,11.0213,11.0279,11.0015,11.0015,202300.0
2011-05-16 15:30:00,16.65,16.67,16.64,16.64,193700.0,11.0015,11.0147,10.9949,10.9949,193700.0
2011-05-16 15:40:00,16.64,16.64,16.6,16.61,322900.0,10.9949,10.9949,10.9685,10.9751,322900.0
2011-05-16 15:50:00,16.61,16.64,16.6,16.6,468300.0,10.9751,10.9949,10.9685,10.9685,468300.0
2011-05-17 09:30:00,16.5,16.55,16.5,16.55,495900.0,10.9024,10.9354,10.9024,10.9354,495900.0
2011-05-17 09:40:00,16.55,16.55,16.46,16.5,589700.0,10.9354,10.9354,10.876,10.9024,589700.0
2011-05-17 09:50:00,16.5,16.55,16.48,16.53,417600.0,10.9024,10.9354,10.8892,10.9222,417600.0
2011-05-17 10:00:00,16.53,16.54,16.49,16.53,172700.0,10.9222,10.9288,10.8958,10.9222,172700.0
2011-05-17 10:10:00,16.53,16.6,16.53,16.6,470300.0,10.9222,10.9685,10.9222,10.9685,470300.0
2011-05-17 10:20:00,16.59,16.65,16.58,16.63,460000.0,10.9619,11.0015,10.9553,10.9883,460000.0
2011-05-17 10:30:00,16.63,16.65,16.58,16.58,238300.0,10.9883,11.0015,10.9553,10.9553,238300.0
2011-05-17 10:40:00,16.58,16.58,16.54,16.56,357100.0,10.9553,10.9553,10.9288,10.942,357100.0
2011-05-17 10:50:00,16.56,16.57,16.53,16.57,247600.0,10.942,10.9486,10.9222,10.9486,247600.0
2011-05-17 11:00:00,16.58,16.61,16.55,16.56,488500.0,10.9553,10.9751,10.9354,10.942,488500.0
2011-05-17 11:10:00,16.57,16.58,16.55,16.57,102100.0,10.9486,10.9553,10.9354,10.9486,102100.0
2011-05-17 11:20:00,16.57,16.59,16.54,16.56,123100.0,10.9486,10.9619,10.9288,10.942,123100.0
2011-05-17 11:30:00,16.56,16.57,16.51,16.53,118200.0,10.942,10.9486,10.909,10.9222,118200.0
2011-05-17 11:40:00,16.53,16.59,16.52,16.59,185500.0,10.9222,10.9619,10.9156,10.9619,185500.0
2011-05-17 11:50:00,16.59,16.59,16.56,16.57,70000.0,10.9619,10.9619,10.942,10.9486,70000.0
2011-05-17 12:00:00,16.58,16.58,16.55,16.55,179700.0,10.9553,10.9553,10.9354,10.9354,179700.0
2011-05-17 12:10:00,16.55,16.58,16.54,16.54,78500.0,10.9354,10.9553,10.9288,10.9288,78500.0
2011-05-17 12:20:00,16.55,16.59,16.54,16.58,128200.0,10.9354,10.9619,10.9288,10.9553,128200.0
2011-05-17 12:30:00,16.58,16.63,16.57,16.62,279500.0,10.9553,10.9883,10.9486,10.9817,279500.0
2011-05-17 12:40:00,16.63,16.64,16.58,16.58,218600.0,10.9883,10.9949,10.9553,10.9553,218600.0
2011-05-17 12:50:00,16.58,16.59,16.56,16.57,98800.0,10.9553,10.9619,10.942,10.9486,98800.0
2011-05-17 13:00:00,16.58,16.63,16.58,16.63,62100.0,10.9553,10.9883,10.9553,10.9883,62100.0
2011-05-17 13:10:00,16.63,16.65,16.61,16.63,379500.0,10.9883,11.0015,10.9751,10.9883,379500.0
2011-05-17 13:20:00,16.63,16.7,16.61,16.69,398800.0,10.9883,11.0345,10.9751,11.0279,398800.0
2011-05-17 13:30:00,16.69,16.72,16.67,16.67,132700.0,11.0279,11.0478,11.0147,11.0147,132700.0
2011-05-17 13:40:00,16.67,16.68,16.67,16.67,94700.0,11.0147,11.0213,11.0147,11.0147,94700.0
2011-05-17 13:50:00,16.67,16.67,16.64,16.65,107800.0,11.0147,11.0147,10.9949,11.0015,107800.0
2011-05-17 14:00:00,16.65,16.69,16.64,16.64,134700.0,11.0015,11.0279,10.9949,10.9949,134700.0
2011-05-17 14:10:00,16.63,16.63,16.59,16.59,97900.0,10.9883,10.9883,10.9619,10.9619,97900.0
2011-05-17 14:20:00,16.59,16.6,16.58,16.59,82900.0,10.9619,10.9685,10.9553,10.9619,82900.0
2011-05-17 14:30:00,16.59,16.62,16.59,16.59,91700.0,10.9619,10.9817,10.9619,10.9619,91700.0
2011-05-17 14:40:00,16.59,16.63,16.57,16.63,178700.0,10.9619,10.9883,10.9486,10.9883,178700.0
2011-05-17 14:50:00,16.63,16.68,16.63,16.67,594900.0,10.9883,11.0213,10.9883,11.0147,594900.0
2011-05-17 15:00:00,16.67,16.67,16.63,16.65,107300.0,11.0147,11.0147,10.9883,11.0015,107300.0
2011-05-17 15:10:00,16.65,16.67,16.64,16.66,135000.0,11.0015,11.0147,10.9949,11.0081,135000.0
2011-05-17 15:20:00,16.66,16.67,16.61,16.62,141300.0,11.0081,11.0147,10.9751,10.9817,141300.0
2011-05-17 15:30:00,16.61,16.65,16.6,16.64,224200.0,10.9751,11.0015,10.9685,10.9949,224200.0
2011-05-17 15:40:00,16.65,16.67,16.62,16.66,174500.0,11.0015,11.0147,10.9817,11.0081,174500.0
2011-05-17 15:50:00,16.65,16.65,16.6,16.64,383800.0,11.0015,11.0015,10.9685,10.9949,383800.0
2011-05-18 09:30:00,16.64,16.64,16.55,16.56,309400.0,10.9949,10.9949,10.9354,10.942,309400.0
2011-05-18 09:40:00,16.57,16.59,16.53,16.54,350400.0,10.9486,10.9619,10.9222,10.9288,350400.0
2011-05-18 09:50:00,16.53,16.54,16.44,16.45,540100.0,10.9222,10.9288,10.8627,10.8694,540100.0
2011-05-18 10:00:00,16.45,16.48,16.44,16.45,613900.0,10.8694,10.8892,10.8627,10.8694,613900.0
2011-05-18 10:10:00,16.45,16.45,16.38,16.43,699200.0,10.8694,10.8694,10.8231,10.8561,699200.0
2011-05-18 10:20:00,16.43,16.43,16.38,16.4,333600.0,10.8561,10.8561,10.8231,10.8363,333600.0
2011-05-18 10:30:00,16.4,16.43,16.39,16.42,322300.0,10.8363,10.8561,10.8297,10.8495,322300.0
2011-05-18 10:40:00,16.42,16.43,16.41,16.42,328300.0,10.8495,10.8561,10.8429,10.8495,328300.0
2011-05-18 10:50:00,16.43,16.43,16.39,16.39,529500.0,10.8561,10.8561,10.8297,10.8297,529500.0
2011-05-18 11:00:00,16.4,16.42,16.4,16.42,431300.0,10.8363,10.8495,10.8363,10.8495,431300.0
2011-05-18 11:10:00,16.42,16.42,16.36,16.36,324000.0,10.8495,10.8495,10.8099,10.8099,324000.0
2011-05-18 11:20:00,16.36,16.4,16.36,16.4,227000.0,10.8099,10.8363,10.8099,10.8363,227000.0
2011-05-18 11:30:00,16.4,16.41,16.38,16.41,198000.0,10.8363,10.8429,10.8231,10.8429,198000.0
2011-05-18 11:40:00,16.41,16.41,16.38,16.39,114900.0,10.8429,10.8429,10.8231,10.8297,114900.0
2011-05-18 11:50:00,16.39,16.41,16.37,16.38,175800.0,10.8297,10.8429,10.8165,10.8231,175800.0
2011-05-18 12:00:00,16.39,16.4,16.37,16.37,195700.0,10.8297,10.8363,10.8165,10.8165,195700.0
2011-05-18 12:10:00,16.38,16.39,16.37,16.38,222300.0,10.8231,10.8297,10.8165,10.8231,222300.0
2011-05-18 12:20:00,16.39,16.39,16.35,16.36,515300.0,10.8297,10.8297,10.8033,10.8099,515300.0
2011-05-18 12:30:00,16.36,16.37,16.35,16.35,228600.0,10.8099,10.8165,10.8033,10.8033,228600.0
2011-05-18 12:40:00,16.35,16.39,16.35,16.39,111300.0,10.8033,10.8297,10.8033,10.8297,111300.0
2011-05-18 12:50:00,16.39,16.39,16.37,16.38,176400.0,10.8297,10.8297,10.8165,10.8231,176400.0
2011-05-18 13:00:00,16.38,16.42,16.38,16.4,263900.0,10.8231,10.8495,10.8231,10.8363,263900.0
2011-05-18 13:10:00,16.4,16.4,16.34,16.34,383700.0,10.8363,10.8363,10.7967,10.7967,383700.0
2011-05-18 13:20:00,16.34,16.36,16.34,16.35,157100.0,10.7967,10.8099,10.7967,10.8033,157100.0
2011-05-18 13:30:00,16.35,16.38,16.35,16.38,282400.0,10.8033,10.8231,10.8033,10.8231,282400.0
2011-05-18 13:40:00,16.38,16.41,16.38,16.41,91400.0,10.8231,10.8429,10.8231,10.8429,91400.0
2011-05-18 13:50:00,16.41,16.44,16.41,16.42,390200.0,10.8429,10.8627,10.8429,10.8495,390200.0
2011-05-18 14:00:00,16.42,16.45,16.41,16.44,222800.0,10.8495,10.8694,10.8429,10.8627,222800.0
2011-05-18 14:10:00,16.44,16.46,16.43,16.43,383400.0,10.8627,10.876,10.8561,10.8561,383400.0
2011-05-18 14:20:00,16.43,16.47,16.43,16.47,186300.0,10.8561,10.8826,10.8561,10.8826,186300.0
2011-05-18 14:30:00,16.48,16.51,16.47,16.49,436200.0,10.8892,10.909,10.8826,10.8958,436200.0
2011-05-18 14:40:00,16.49,16.52,16.48,16.51,244700.0,10.8958,10.9156,10.8892,10.909,244700.0
2011-05-18 14:50:00,16.52,16.56,16.51,16.56,343000.0,10.9156,10.942,10.909,10.942,343000.0
2011-05-18 15:00:00,16.56,16.56,16.52,16.54,500800.0,10.942,10.942,10.9156,10.9288,500800.0
2011-05-18 15:10:00,16.53,16.59,16.53,16.59,281300.0,10.9222,10.9619,10.9222,10.9619,281300.0
2011-05-18 15:20:00,16.58,16.6,16.56,16.6,304400.0,10.9553,10.9685,10.942,10.9685,304400.0
2011-05-18 15:30:00,16.59,16.6,16.57,16.59,270300.0,10.9619,10.9685,10.9486,10.9619,270300.0
2011-05-18 15:40:00,16.59,16.64,16.58,16.62,425600.0,10.9619,10.9949,10.9553,10.9817,425600.0
2011-05-18 15:50:00,16.62,16.66,16.61,16.65,332800.0,10.9817,11.0081,10.9751,11.0015,332800.0
2011-05-19 09:30:00,16.75,16.75,16.58,16.59,341000.0,11.0676,11.0676,10.9553,10.9619,341000.0
2011-05-19 09:40:00,16.58,16.72,16.57,16.71,248100.0,10.9553,11.0478,10.9486,11.0412,248100.0
2011-05-19 09:50:00,16.72,16.75,16.72,16.74,309600.0,11.0478,11.0676,11.0478,11.061,309600.0
2011-05-19 10:00:00,16.74,16.74,16.69,16.72,226600.0,11.061,11.061,11.0279,11.0478,226600.0
2011-05-19 10:10:00,16.72,16.72,16.67,16.71,287200.0,11.0478,11.0478,11.0147,11.0412,287200.0
2011-05-19 10:20:00,16.72,16.76,16.72,16.75,88600.0,11.0478,11.0742,11.0478,11.0676,88600.0
2011-05-19 10:30:00,16.75,16.78,16.74,16.77,187900.0,11.0676,11.0874,11.061,11.0808,187900.0
2011-05-19 10:40:00,16.77,16.77,16.74,16.76,189400.0,11.0808,11.0808,11.061,11.0742,189400.0
2011-05-19 10:50:00,16.75,16.76,16.7,16.73,204100.0,11.0676,11.0742,11.0345,11.0544,204100.0
2011-05-19 11:00:00,16.72,16.75,16.72,16.75,93500.0,11.0478,11.0676,11.0478,11.0676,93500.0
2011-05-19 11:10:00,16.75,16.75,16.72,16.75,158200.0,11.0676,11.0676,11.0478,11.0676,158200.0
2011-05-19 11:20:00,16.75,16.75,16.73,16.74,114000.0,11.0676,11.0676,11.0544,11.061,114000.0
2011-05-19 11:30:00,16.74,16.75,16.72,16.72,144000.0,11.061,11.0676,11.0478,11.0478,144000.0
2011-05-19 11:40:00,16.72,16.75,16.72,16.75,137600.0,11.0478,11.0676,11.0478,11.0676,137600.0
2011-05-19 11:50:00,16.75,16.75,16.73,16.75,101200.0,11.0676,11.0676,11.0544,11.0676,101200.0
2011-05-19 12:00:00,16.75,16.78,16.75,16.78,213300.0,11.0676,11.0874,11.0676,11.0874,213300.0
2011-05-19 12:10:00,16.78,16.8,16.77,16.78,106200.0,11.0874,11.1006,11.0808,11.0874,106200.0
2011-05-19 12:20:00,16.78,16.81,16.78,16.81,106300.0,11.0874,11.1072,11.0874,11.1072,106300.0
2011-05-19 12:30:00,16.81,16.82,16.8,16.82,147400.0,11.1072,11.1138,11.1006,11.1138,147400.0
2011-05-19 12:40:00,16.82,16.83,16.79,16.79,63700.0,11.1138,11.1204,11.094,11.094,63700.0
2011-05-19 12:50:00,16.79,16.8,16.78,16.79,97500.0,11.094,11.1006,11.0874,11.094,97500.0
2011-05-19 13:00:00,16.79,16.79,16.72,16.73,465700.0,11.094,11.094,11.0478,11.0544,465700.0
2011-05-19 13:10:00,16.74,16.74,16.73,16.74,200500.0,11.061,11.061,11.0544,11.061,200500.0
2011-05-19 13:20:00,16.75,16.75,16.72,16.72,113500.0,11.0676,11.0676,11.0478,11.0478,113500.0
2011-05-19 13:30:00,16.72,16.72,16.68,16.68,142300.0,11.0478,11.0478,11.0213,11.0213,142300.0
2011-05-19 13:40:00,16.68,16.68,16.64,16.65,498900.0,11.0213,11.0213,10.9949,11.0015,498900.0
2011-05-19 13:50:00,16.65,16.67,16.65,16.67,203300.0,11.0015,11.0147,11.0015,11.0147,203300.0
2011-05-19 14:00:00,16.67,16.69,16.65,16.66,155000.0,11.0147,11.0279,11.0015,11.0081,155000.0
2011-05-19 14:10:00,16.66,16.66,16.63,16.63,210700.0,11.0081,11.0081,10.9883,10.9883,210700.0
2011-05-19 14:20:00,16.64,16.65,16.62,16.63,369100.0,10.9949,11.0015,10.9817,10.9883,369100.0
2011-05-19 14:30:00,16.63,16.63,16.6,16.6,199800.0,10.9883,10.9883,10.9685,10.9685,199800.0
2011-05-19 14:40:00,16.6,16.62,16.58,16.61,62900.0,10.9685,10.9817,10.9553,10.9751,62900.0
2011-05-19 14:50:00,16.62,16.63,16.61,16.61,61700.0,10.9817,10.9883,10.9751,10.9751,61700.0
2011-05-19 15:00:00,16.61,16.66,16.6,16.66,319500.0,10.9751,11.0081,10.9685,11.0081,319500.0
2011-05-19 15:10:00,16.66,16.66,16.64,16.64,52900.0,11.0081,11.0081,10.9949,10.9949,52900.0
2011-05-19 15:20:00,16.65,16.66,16.65,16.66,47600.0,11.0015,11.0081,11.0015,11.0081,47600.0
2011-05-19 15:30:00,16.66,16.67,16.65,16.65,151400.0,11.0081,11.0147,11.0015,11.0015,151400.0
2011-05-19 15:40:00,16.65,16.66,16.63,16.66,362900.0,11.0015,11.0081,10.9883,11.0081,362900.0
2011-05-19 15:50:00,16.66,16.67,16.63,16.66,719000.0,11.0081,11.0147,10.9883,11.0081,719000.0
2011-05-20 09:30:00,16.65,16.68,16.6,16.64,176300.0,11.0015,11.0213,10.9685,10.9949,176300.0
2011-05-20 09:40:00,16.64,16.67,16.59,16.6,368200.0,10.9949,11.0147,10.9619,10.9685,368200.0
2011-05-20 09:50:00,16.61,16.61,16.56,16.57,95200.0,10.9751,10.9751,10.942,10.9486,95200.0
2011-05-20 10:00:00,16.56,16.57,16.54,16.55,89800.0,10.942,10.9486,10.9288,10.9354,89800.0
2011-05-20 10:10:00,16.56,16.58,16.55,16.57,139300.0,10.942,10.9553,10.9354,10.9486,139300.0
2011-05-20 10:20:00,16.57,16.6,16.55,16.6,111300.0,10.9486,10.9685,10.9354,10.9685,111300.0
2011-05-20 10:30:00,16.6,16.6,16.58,16.6,89900.0,10.9685,10.9685,10.9553,10.9685,89900.0
2011-05-20 10:40:00,16.6,16.6,16.57,16.6,131200.0,10.9685,10.9685,10.9486,10.9685,131200.0
2011-05-20 10:50:00,16.59,16.59,16.56,16.57,166900.0,10.9619,10.9619,10.942,10.9486,166900.0
2011-05-20 11:00:00,16.57,16.57,16.56,16.57,134700.0,10.9486,10.9486,10.942,10.9486,134700.0
2011-05-20 11:10:00,16.57,16.57,16.55,16.56,103000.0,10.9486,10.9486,10.9354,10.942,103000.0
2011-05-20 11:20:00,16.56,16.56,16.53,16.55,153000.0,10.942,10.942,10.9222,10.9354,153000.0
2011-05-20 11:30:00,16.55,16.56,16.54,16.54,110000.0,10.9354,10.942,10.9288,10.9288,110000.0
2011-05-20 11:40:00,16.54,16.54,16.51,16.53,125000.0,10.9288,10.9288,10.909,10.9222,125000.0
2011-05-20 11:50:00,16.53,16.53,16.51,16.51,133200.0,10.9222,10.9222,10.909,10.909,133200.0
2011-05-20 12:00:00,16.51,16.55,16.51,16.55,153800.0,10.909,10.9354,10.909,10.9354,153800.0
2011-05-20 12:10:00,16.55,16.57,16.55,16.57,57000.0,10.9354,10.9486,10.9354,10.9486,57000.0
2011-05-20 12:20:00,16.58,16.66,16.58,16.66,316100.0,10.9553,11.0081,10.9553,11.0081,316100.0
2011-05-20 12:30:00,16.66,16.7,16.65,16.7,216300.0,11.0081,11.0345,11.0015,11.0345,216300.0
2011-05-20 12:40:00,16.7,16.7,16.67,16.68,68400.0,11.0345,11.0345,11.0147,11.0213,68400.0
2011-05-20 12:50:00,16.68,16.68,16.66,16.67,31700.0,11.0213,11.0213,11.0081,11.0147,31700.0
2011-05-20 13:00:00,16.67,16.69,16.67,16.68,64400.0,11.0147,11.0279,11.0147,11.0213,64400.0
2011-05-20 13:10:00,16.68,16.69,16.67,16.69,35500.0,11.0213,11.0279,11.0147,11.0279,35500.0
2011-05-20 13:20:00,16.68,16.7,16.68,16.69,59000.0,11.0213,11.0345,11.0213,11.0279,59000.0
2011-05-20 13:30:00,16.69,16.72,16.69,16.72,122700.0,11.0279,11.0478,11.0279,11.0478,122700.0
2011-05-20 13:40:00,16.72,16.72,16.68,16.68,49300.0,11.0478,11.0478,11.0213,11.0213,49300.0
2011-05-20 13:50:00,16.68,16.68,16.66,16.67,54300.0,11.0213,11.0213,11.0081,11.0147,54300.0
2011-05-20 14:00:00,16.67,16.68,16.65,16.65,76200.0,11.0147,11.0213,11.0015,11.0015,76200.0
2011-05-20 14:10:00,16.65,16.66,16.65,16.65,39100.0,11.0015,11.0081,11.0015,11.0015,39100.0
2011-05-20 14:20:00,16.65,16.65,16.63,16.64,69500.0,11.0015,11.0015,10.9883,10.9949,69500.0
2011-05-20 14:30:00,16.64,16.65,16.63,16.65,35800.0,10.9949,11.0015,10.9883,11.0015,35800.0
2011-05-20 14:40:00,16.65,16.66,16.65,16.66,42400.0,11.0015,11.0081,11.0015,11.0081,42400.0
2011-05-20 14:50:00,16.66,16.66,16.6,16.6,91200.0,11.0081,11.0081,10.9685,10.9685,91200.0
2011-05-20 15:00:00,16.6,16.6,16.58,16.58,62100.0,10.9685,10.9685,10.9553,10.9553,62100.0
2011-05-20 15:10:00,16.58,16.59,16.56,16.57,207200.0,10.9553,10.9619,10.942,10.9486,207200.0
2011-05-20 15:20:00,16.57,16.58,16.56,16.56,91800.0,10.9486,10.9553,10.942,10.942,91800.0
2011-05-20 15:30:00,16.57,16.59,16.56,16.57,297500.0,10.9486,10.9619,10.942,10.9486,297500.0
2011-05-20 15:40:00,16.57,16.58,16.55,16.55,138000.0,10.9486,10.9553,10.9354,10.9354,138000.0
2011-05-20 15:50:00,16.56,16.56,16.52,16.53,329900.0,10.942,10.942,10.9156,10.9222,329900.0
2011-05-23 09:30:00,16.42,16.44,16.38,16.41,325400.0,10.8495,10.8627,10.8231,10.8429,325400.0
2011-05-23 09:40:00,16.41,16.42,16.37,16.41,175100.0,10.8429,10.8495,10.8165,10.8429,175100.0
2011-05-23 09:50:00,16.4,16.4,16.31,16.32,297300.0,10.8363,10.8363,10.7769,10.7835,297300.0
2011-05-23 10:00:00,16.31,16.37,16.31,16.37,230900.0,10.7769,10.8165,10.7769,10.8165,230900.0
2011-05-23 10:10:00,16.36,16.37,16.31,16.31,124100.0,10.8099,10.8165,10.7769,10.7769,124100.0
2011-05-23 10:20:00,16.31,16.32,16.28,16.28,247800.0,10.7769,10.7835,10.757,10.757,247800.0
2011-05-23 10:30:00,16.28,16.31,16.22,16.24,524300.0,10.757,10.7769,10.7174,10.7306,524300.0
2011-05-23 10:40:00,16.23,16.28,16.22,16.28,485000.0,10.724,10.757,10.7174,10.757,485000.0
2011-05-23 10:50:00,16.27,16.3,16.26,16.26,239000.0,10.7504,10.7702,10.7438,10.7438,239000.0
2011-05-23 11:00:00,16.27,16.3,16.26,16.3,279000.0,10.7504,10.7702,10.7438,10.7702,279000.0
2011-05-23 11:10:00,16.3,16.3,16.26,16.29,140100.0,10.7702,10.7702,10.7438,10.7636,140100.0
2011-05-23 11:20:00,16.29,16.3,16.28,16.3,108600.0,10.7636,10.7702,10.757,10.7702,108600.0
2011-05-23 11:30:00,16.29,16.3,16.26,16.28,126800.0,10.7636,10.7702,10.7438,10.757,126800.0
2011-05-23 11:40:00,16.28,16.28,16.27,16.27,20900.0,10.757,10.757,10.7504,10.7504,20900.0
2011-05-23 11:50:00,16.28,16.29,16.27,16.27,59100.0,10.757,10.7636,10.7504,10.7504,59100.0
2011-05-23 12:00:00,16.27,16.28,16.27,16.27,31300.0,10.7504,10.757,10.7504,10.7504,31300.0
2011-05-23 12:10:00,16.27,16.27,16.25,16.26,173700.0,10.7504,10.7504,10.7372,10.7438,173700.0
2011-05-23 12:20:00,16.26,16.28,16.25,16.25,134400.0,10.7438,10.757,10.7372,10.7372,134400.0
2011-05-23 12:30:00,16.26,16.26,16.24,16.25,97600.0,10.7438,10.7438,10.7306,10.7372,97600.0
2011-05-23 12:40:00,16.25,16.26,16.25,16.26,50200.0,10.7372,10.7438,10.7372,10.7438,50200.0
2011-05-23 12:50:00,16.26,16.26,16.24,16.24,41200.0,10.7438,10.7438,10.7306,10.7306,41200.0
2011-05-23 13:00:00,16.24,16.25,16.24,16.25,25700.0,10.7306,10.7372,10.7306,10.7372,25700.0
2011-05-23 13:10:00,16.25,16.27,16.25,16.25,52700.0,10.7372,10.7504,10.7372,10.7372,52700.0
2011-05-23 13:20:00,16.25,16.27,16.25,16.25,67400.0,10.7372,10.7504,10.7372,10.7372,67400.0
2011-05-23 13:30:00,16.25,16.26,16.25,16.25,5600.0,10.7372,10.7438,10.7372,10.7372,5600.0
2011-05-23 13:40:00,16.25,16.26,16.25,16.26,46500.0,10.7372,10.7438,10.7372,10.7438,46500.0
2011-05-23 13:50:00,16.27,16.3,16.26,16.3,169200.0,10.7504,10.7702,10.7438,10.7702,169200.0
2011-05-23 14:00:00,16.3,16.31,16.3,16.31,210200.0,10.7702,10.7769,10.7702,10.7769,210200.0
2011-05-23 14:10:00,16.32,16.33,16.3,16.3,84800.0,10.7835,10.7901,10.7702,10.7702,84800.0
2011-05-23 14:20:00,16.3,16.33,16.3,16.31,425800.0,10.7702,10.7901,10.7702,10.7769,425800.0
2011-05-23 14:30:00,16.31,16.34,16.29,16.33,114600.0,10.7769,10.7967,10.7636,10.7901,114600.0
2011-05-23 14:40:00,16.33,16.34,16.31,16.31,179000.0,10.7901,10.7967,10.7769,10.7769,179000.0
2011-05-23 14:50:00,16.3,16.33,16.3,16.32,138000.0,10.7702,10.7901,10.7702,10.7835,138000.0
2011-05-23 15:00:00,16.33,16.34,16.31,16.31,181200.0,10.7901,10.7967,10.7769,10.7769,181200.0
2011-05-23 15:10:00,16.31,16.32,16.3,16.31,20600.0,10.7769,10.7835,10.7702,10.7769,20600.0
2011-05-23 15:20:00,16.31,16.33,16.31,16.31,305100.0,10.7769,10.7901,10.7769,10.7769,305100.0
2011-05-23 15:30:00,16.32,16.34,16.31,16.33,479300.0,10.7835,10.7967,10.7769,10.7901,479300.0
2011-05-23 15:40:00,16.33,16.36,16.33,16.36,617000.0,10.7901,10.8099,10.7901,10.8099,617000.0
2011-05-23 15:50:00,16.35,16.38,16.34,16.34,164900.0,10.8033,10.8231,10.7967,10.7967,164900.0
2011-05-24 09:30:00,16.39,16.39,16.28,16.29,198800.0,10.8297,10.8297,10.757,10.7636,198800.0
2011-05-24 09:40:00,16.28,16.31,16.26,16.31,153000.0,10.757,10.7769,10.7438,10.7769,153000.0
2011-05-24 09:50:00,16.31,16.41,16.31,16.4,192700.0,10.7769,10.8429,10.7769,10.8363,192700.0
2011-05-24 10:00:00,16.41,16.43,16.36,16.4,256600.0,10.8429,10.8561,10.8099,10.8363,256600.0
2011-05-24 10:10:00,16.4,16.46,16.4,16.41,223200.0,10.8363,10.876,10.8363,10.8429,223200.0
2011-05-24 10:20:00,16.41,16.41,16.34,16.34,108000.0,10.8429,10.8429,10.7967,10.7967,108000.0
2011-05-24 10:30:00,16.34,16.36,16.32,16.32,280700.0,10.7967,10.8099,10.7835,10.7835,280700.0
2011-05-24 10:40:00,16.32,16.33,16.3,16.3,213700.0,10.7835,10.7901,10.7702,10.7702,213700.0
2011-05-24 10:50:00,16.3,16.32,16.28,16.28,118100.0,10.7702,10.7835,10.757,10.757,118100.0
2011-05-24 11:00:00,16.29,16.3,16.29,16.3,116200.0,10.7636,10.7702,10.7636,10.7702,116200.0
2011-05-24 11:10:00,16.3,16.3,16.29,16.29,2400.0,10.7702,10.7702,10.7636,10.7636,2400.0
2011-05-24 11:20:00,16.29,16.32,16.29,16.3,101900.0,10.7636,10.7835,10.7636,10.7702,101900.0
2011-05-24 11:30:00,16.3,16.33,16.3,16.3,107800.0,10.7702,10.7901,10.7702,10.7702,107800.0
2011-05-24 11:40:00,16.3,16.31,16.27,16.28,63300.0,10.7702,10.7769,10.7504,10.757,63300.0
2011-05-24 11:50:00,16.28,16.3,16.28,16.29,46600.0,10.757,10.7702,10.757,10.7636,46600.0
2011-05-24 12:00:00,16.28,16.28,16.27,16.27,78100.0,10.757,10.757,10.7504,10.7504,78100.0
2011-05-24 12:10:00,16.28,16.28,16.26,16.26,33500.0,10.757,10.757,10.7438,10.7438,33500.0
2011-05-24 12:20:00,16.27,16.28,16.26,16.28,36800.0,10.7504,10.757,10.7438,10.757,36800.0
2011-05-24 12:30:00,16.27,16.28,16.27,16.28,5700.0,10.7504,10.757,10.7504,10.757,5700.0
2011-05-24 12:40:00,16.28,16.28,16.27,16.27,12000.0,10.757,10.757,10.7504,10.7504,12000.0
2011-05-24 12:50:00,16.27,16.28,16.26,16.26,42000.0,10.7504,10.757,10.7438,10.7438,42000.0
2011-05-24 13:00:00,16.26,16.28,16.26,16.28,62600.0,10.7438,10.757,10.7438,10.757,62600.0
2011-05-24 13:10:00,16.28,16.28,16.27,16.27,46800.0,10.757,10.757,10.7504,10.7504,46800.0
2011-05-24 13:20:00,16.27,16.28,16.26,16.26,53600.0,10.7504,10.757,10.7438,10.7438,53600.0
2011-05-24 13:30:00,16.26,16.27,16.26,16.27,52500.0,10.7438,10.7504,10.7438,10.7504,52500.0
2011-05-24 13:40:00,16.27,16.28,16.27,16.27,15700.0,10.7504,10.757,10.7504,10.7504,15700.0
2011-05-24 13:50:00,16.27,16.29,16.27,16.29,27200.0,10.7504,10.7636,10.7504,10.7636,27200.0
2011-05-24 14:00:00,16.28,16.33,16.27,16.33,155300.0,10.757,10.7901,10.7504,10.7901,155300.0
2011-05-24 14:10:00,16.33,16.33,16.32,16.33,108800.0,10.7901,10.7901,10.7835,10.7901,108800.0
2011-05-24 14:20:00,16.32,16.33,16.31,16.32,87800.0,10.7835,10.7901,10.7769,10.7835,87800.0
2011-05-24 14:30:00,16.33,16.33,16.32,16.32,103600.0,10.7901,10.7901,10.7835,10.7835,103600.0
2011-05-24 14:40:00,16.32,16.32,16.31,16.31,57100.0,10.7835,10.7835,10.7769,10.7769,57100.0
2011-05-24 14:50:00,16.31,16.31,16.28,16.28,90800.0,10.7769,10.7769,10.757,10.757,90800.0
2011-05-24 15:00:00,16.28,16.31,16.27,16.29,194800.0,10.757,10.7769,10.7504,10.7636,194800.0
2011-05-24 15:10:00,16.29,16.3,16.28,16.3,140400.0,10.7636,10.7702,10.757,10.7702,140400.0
2011-05-24 15:20:00,16.3,16.33,16.3,16.32,74600.0,10.7702,10.7901,10.7702,10.7835,74600.0
2011-05-24 15:30:00,16.32,16.32,16.29,16.3,80100.0,10.7835,10.7835,10.7636,10.7702,80100.0
2011-05-24 15:40:00,16.3,16.3,16.28,16.28,166800.0,10.7702,10.7702,10.757,10.757,166800.0
2011-05-24 15:50:00,16.28,16.29,16.26,16.27,296600.0,10.757,10.7636,10.7438,10.7504,296600.0
2011-05-25 09:30:00,16.16,16.25,16.16,16.16,482900.0,10.6777,10.7372,10.6777,10.6777,482900.0
2011-05-25 09:40:00,16.16,16.24,16.16,16.23,293500.0,10.6777,10.7306,10.6777,10.724,293500.0
2011-05-25 09:50:00,16.22,16.24,16.21,16.22,207000.0,10.7174,10.7306,10.7108,10.7174,207000.0
2011-05-25 10:00:00,16.22,16.22,16.21,16.22,112700.0,10.7174,10.7174,10.7108,10.7174,112700.0
2011-05-25 10:10:00,16.23,16.24,16.19,16.21,482100.0,10.724,10.7306,10.6976,10.7108,482100.0
2011-05-25 10:20:00,16.21,16.25,16.21,16.25,158400.0,10.7108,10.7372,10.7108,10.7372,158400.0
2011-05-25 10:30:00,16.25,16.25,16.19,16.2,244400.0,10.7372,10.7372,10.6976,10.7042,244400.0
2011-05-25 10:40:00,16.2,16.21,16.15,16.15,257700.0,10.7042,10.7108,10.6711,10.6711,257700.0
2011-05-25 10:50:00,16.16,16.17,16.15,16.16,103300.0,10.6777,10.6843,10.6711,10.6777,103300.0
2011-05-25 11:00:00,16.16,16.17,16.14,16.16,90200.0,10.6777,10.6843,10.6645,10.6777,90200.0
2011-05-25 11:10:00,16.16,16.18,16.16,16.16,70300.0,10.6777,10.691,10.6777,10.6777,70300.0
2011-05-25 11:20:00,16.17,16.17,16.12,16.13,255500.0,10.6843,10.6843,10.6513,10.6579,255500.0
2011-05-25 11:30:00,16.13,16.14,16.11,16.13,196900.0,10.6579,10.6645,10.6447,10.6579,196900.0
2011-05-25 11:40:00,16.13,16.17,16.13,16.17,54100.0,10.6579,10.6843,10.6579,10.6843,54100.0
2011-05-25 11:50:00,16.17,16.18,16.17,16.17,99300.0,10.6843,10.691,10.6843,10.6843,99300.0
2011-05-25 12:00:00,16.17,16.18,16.17,16.17,115100.0,10.6843,10.691,10.6843,10.6843,115100.0
2011-05-25 12:10:00,16.17,16.18,16.16,16.17,171200.0,10.6843,10.691,10.6777,10.6843,171200.0
2011-05-25 12:20:00,16.17,16.19,16.17,16.17,184400.0,10.6843,10.6976,10.6843,10.6843,184400.0
2011-05-25 12:30:00,16.16,16.17,16.16,16.16,224300.0,10.6777,10.6843,10.6777,10.6777,224300.0
2011-05-25 12:40:00,16.16,16.17,16.16,16.16,272900.0,10.6777,10.6843,10.6777,10.6777,272900.0
2011-05-25 12:50:00,16.16,16.17,16.15,16.16,116900.0,10.6777,10.6843,10.6711,10.6777,116900.0
2011-05-25 13:00:00,16.17,16.17,16.14,16.14,62800.0,10.6843,10.6843,10.6645,10.6645,62800.0
2011-05-25 13:10:00,16.14,16.15,16.13,16.13,55100.0,10.6645,10.6711,10.6579,10.6579,55100.0
2011-05-25 13:20:00,16.13,16.14,16.12,16.13,87500.0,10.6579,10.6645,10.6513,10.6579,87500.0
2011-05-25 13:30:00,16.14,16.15,16.14,16.14,63600.0,10.6645,10.6711,10.6645,10.6645,63600.0
2011-05-25 13:40:00,16.13,16.14,16.11,16.13,184800.0,10.6579,10.6645,10.6447,10.6579,184800.0
2011-05-25 13:50:00,16.13,16.14,16.12,16.14,86700.0,10.6579,10.6645,10.6513,10.6645,86700.0
2011-05-25 14:00:00,16.14,16.16,16.14,16.16,40200.0,10.6645,10.6777,10.6645,10.6777,40200.0
2011-05-25 14:10:00,16.16,16.17,16.16,16.17,107400.0,10.6777,10.6843,10.6777,10.6843,107400.0
2011-05-25 14:20:00,16.17,16.17,16.17,16.17,55700.0,10.6843,10.6843,10.6843,10.6843,55700.0
2011-05-25 14:30:00,16.18,16.18,16.13,16.14,108700.0,10.691,10.691,10.6579,10.6645,108700.0
2011-05-25 14:40:00,16.15,16.16,16.15,16.16,62700.0,10.6711,10.6777,10.6711,10.6777,62700.0
2011-05-25 14:50:00,16.16,16.16,16.13,16.14,106200.0,10.6777,10.6777,10.6579,10.6645,106200.0
2011-05-25 15:00:00,16.14,16.17,16.14,16.17,74800.0,10.6645,10.6843,10.6645,10.6843,74800.0
2011-05-25 15:10:00,16.17,16.2,16.17,16.18,168700.0,10.6843,10.7042,10.6843,10.691,168700.0
2011-05-25 15:20:00,16.18,16.21,16.18,16.2,236800.0,10.691,10.7108,10.691,10.7042,236800.0
2011-05-25 15:30:00,16.2,16.2,16.19,16.19,149200.0,10.7042,10.7042,10.6976,10.6976,149200.0
2011-05-25 15:40:00,16.19,16.2,16.17,16.19,234600.0,10.6976,10.7042,10.6843,10.6976,234600.0
2011-05-25 15:50:00,16.2,16.2,16.18,16.18,241100.0,10.7042,10.7042,10.691,10.691,241100.0
2011-05-26 09:30:00,16.16,16.23,16.15,16.19,241800.0,10.6777,10.724,10.6711,10.6976,241800.0
2011-05-26 09:40:00,16.19,16.27,16.16,16.27,364400.0,10.6976,10.7504,10.6777,10.7504,364400.0
2011-05-26 09:50:00,16.27,16.28,16.23,16.23,292900.0,10.7504,10.757,10.724,10.724,292900.0
2011-05-26 10:00:00,16.24,16.34,16.24,16.34,473000.0,10.7306,10.7967,10.7306,10.7967,473000.0
2011-05-26 10:10:00,16.34,16.37,16.32,16.33,536200.0,10.7967,10.8165,10.7835,10.7901,536200.0
2011-05-26 10:20:00,16.33,16.35,16.32,16.33,160700.0,10.7901,10.8033,10.7835,10.7901,160700.0
2011-05-26 10:30:00,16.32,16.34,16.31,16.33,190600.0,10.7835,10.7967,10.7769,10.7901,190600.0
2011-05-26 10:40:00,16.33,16.34,16.32,16.34,176400.0,10.7901,10.7967,10.7835,10.7967,176400.0
2011-05-26 10:50:00,16.33,16.33,16.27,16.3,95500.0,10.7901,10.7901,10.7504,10.7702,95500.0
2011-05-26 11:00:00,16.3,16.3,16.27,16.28,129800.0,10.7702,10.7702,10.7504,10.757,129800.0
2011-05-26 11:10:00,16.28,16.3,16.26,16.27,194100.0,10.757,10.7702,10.7438,10.7504,194100.0
2011-05-26 11:20:00,16.26,16.26,16.25,16.25,80700.0,10.7438,10.7438,10.7372,10.7372,80700.0
2011-05-26 11:30:00,16.25,16.26,16.22,16.25,228300.0,10.7372,10.7438,10.7174,10.7372,228300.0
2011-05-26 11:40:00,16.24,16.26,16.24,16.25,178300.0,10.7306,10.7438,10.7306,10.7372,178300.0
2011-05-26 11:50:00,16.25,16.28,16.25,16.28,207900.0,10.7372,10.757,10.7372,10.757,207900.0
2011-05-26 12:00:00,16.28,16.28,16.27,16.28,52200.0,10.757,10.757,10.7504,10.757,52200.0
2011-05-26 12:10:00,16.28,16.3,16.28,16.28,73100.0,10.757,10.7702,10.757,10.757,73100.0
2011-05-26 12:20:00,16.27,16.3,16.27,16.3,39000.0,10.7504,10.7702,10.7504,10.7702,39000.0
2011-05-26 12:30:00,16.3,16.3,16.3,16.3,20600.0,10.7702,10.7702,10.7702,10.7702,20600.0
2011-05-26 12:40:00,16.31,16.31,16.3,16.31,42600.0,10.7769,10.7769,10.7702,10.7769,42600.0
2011-05-26 12:50:00,16.32,16.32,16.26,16.26,202600.0,10.7835,10.7835,10.7438,10.7438,202600.0
2011-05-26 13:00:00,16.26,16.27,16.26,16.26,209700.0,10.7438,10.7504,10.7438,10.7438,209700.0
2011-05-26 13:10:00,16.27,16.27,16.23,16.24,391000.0,10.7504,10.7504,10.724,10.7306,391000.0
2011-05-26 13:20:00,16.24,16.27,16.23,16.26,99400.0,10.7306,10.7504,10.724,10.7438,99400.0
2011-05-26 13:30:00,16.27,16.27,16.25,16.27,101000.0,10.7504,10.7504,10.7372,10.7504,101000.0
2011-05-26 13:40:00,16.26,16.27,16.26,16.26,106900.0,10.7438,10.7504,10.7438,10.7438,106900.0
2011-05-26 13:50:00,16.26,16.27,16.26,16.26,27400.0,10.7438,10.7504,10.7438,10.7438,27400.0
2011-05-26 14:00:00,16.26,16.3,16.26,16.27,162000.0,10.7438,10.7702,10.7438,10.7504,162000.0
2011-05-26 14:10:00,16.26,16.27,16.26,16.26,82300.0,10.7438,10.7504,10.7438,10.7438,82300.0
2011-05-26 14:20:00,16.26,16.3,16.26,16.3,206300.0,10.7438,10.7702,10.7438,10.7702,206300.0
2011-05-26 14:30:00,16.3,16.32,16.3,16.3,144100.0,10.7702,10.7835,10.7702,10.7702,144100.0
2011-05-26 14:40:00,16.3,16.3,16.28,16.3,674100.0,10.7702,10.7702,10.757,10.7702,674100.0
2011-05-26 14:50:00,16.3,16.3,16.25,16.27,238700.0,10.7702,10.7702,10.7372,10.7504,238700.0
2011-05-26 15:00:00,16.27,16.28,16.26,16.28,172600.0,10.7504,10.757,10.7438,10.757,172600.0
2011-05-26 15:10:00,16.28,16.28,16.26,16.26,169600.0,10.757,10.757,10.7438,10.7438,169600.0
2011-05-26 15:20:00,16.27,16.31,16.27,16.29,198300.0,10.7504,10.7769,10.7504,10.7636,198300.0
2011-05-26 15:30:00,16.28,16.29,16.26,16.27,305600.0,10.757,10.7636,10.7438,10.7504,305600.0
2011-05-26 15:40:00,16.26,16.29,16.26,16.27,183900.0,10.7438,10.7636,10.7438,10.7504,183900.0
2011-05-26 15:50:00,16.27,16.28,16.25,16.26,491400.0,10.7504,10.757,10.7372,10.7438,491400.0
2011-05-27 09:30:00,16.24,16.33,16.24,16.28,121500.0,10.7306,10.7901,10.7306,10.757,121500.0
2011-05-27 09:40:00,16.28,16.32,16.28,16.31,92500.0,10.757,10.7835,10.757,10.7769,92500.0
2011-05-27 09:50:00,16.31,16.33,16.31,16.33,43900.0,10.7769,10.7901,10.7769,10.7901,43900.0
2011-05-27 10:00:00,16.32,16.32,16.27,16.28,116700.0,10.7835,10.7835,10.7504,10.757,116700.0
2011-05-27 10:10:00,16.28,16.31,16.27,16.31,71300.0,10.757,10.7769,10.7504,10.7769,71300.0
2011-05-27 10:20:00,16.32,16.32,16.3,16.31,86500.0,10.7835,10.7835,10.7702,10.7769,86500.0
2011-05-27 10:30:00,16.3,16.3,16.27,16.28,122800.0,10.7702,10.7702,10.7504,10.757,122800.0
2011-05-27 10:40:00,16.28,16.28,16.27,16.28,30100.0,10.757,10.757,10.7504,10.757,30100.0
2011-05-27 10:50:00,16.29,16.33,16.28,16.33,213900.0,10.7636,10.7901,10.757,10.7901,213900.0
2011-05-27 11:00:00,16.33,16.34,16.31,16.33,100400.0,10.7901,10.7967,10.7769,10.7901,100400.0
2011-05-27 11:10:00,16.32,16.32,16.31,16.32,71300.0,10.7835,10.7835,10.7769,10.7835,71300.0
2011-05-27 11:20:00,16.32,16.32,16.31,16.32,98500.0,10.7835,10.7835,10.7769,10.7835,98500.0
2011-05-27 11:30:00,16.32,16.32,16.31,16.32,57600.0,10.7835,10.7835,10.7769,10.7835,57600.0
2011-05-27 11:40:00,16.32,16.34,16.32,16.33,63200.0,10.7835,10.7967,10.7835,10.7901,63200.0
2011-05-27 11:50:00,16.33,16.35,16.33,16.34,139900.0,10.7901,10.8033,10.7901,10.7967,139900.0
2011-05-27 12:00:00,16.35,16.35,16.34,16.35,38300.0,10.8033,10.8033,10.7967,10.8033,38300.0
2011-05-27 12:10:00,16.34,16.38,16.34,16.38,78900.0,10.7967,10.8231,10.7967,10.8231,78900.0
2011-05-27 12:20:00,16.38,16.39,16.38,16.39,103900.0,10.8231,10.8297,10.8231,10.8297,103900.0
2011-05-27 12:30:00,16.39,16.4,16.37,16.38,118600.0,10.8297,10.8363,10.8165,10.8231,118600.0
2011-05-27 12:40:00,16.38,16.38,16.36,16.37,293500.0,10.8231,10.8231,10.8099,10.8165,293500.0
2011-05-27 12:50:00,16.38,16.38,16.36,16.37,103700.0,10.8231,10.8231,10.8099,10.8165,103700.0
2011-05-27 13:00:00,16.38,16.38,16.38,16.38,10000.0,10.8231,10.8231,10.8231,10.8231,10000.0
2011-05-27 13:10:00,16.38,16.39,16.37,16.39,64000.0,10.8231,10.8297,10.8165,10.8297,64000.0
2011-05-27 13:20:00,16.39,16.39,16.38,16.38,38800.0,10.8297,10.8297,10.8231,10.8231,38800.0
2011-05-27 13:30:00,16.38,16.4,16.38,16.39,235200.0,10.8231,10.8363,10.8231,10.8297,235200.0
2011-05-27 13:40:00,16.39,16.42,16.39,16.42,99900.0,10.8297,10.8495,10.8297,10.8495,99900.0
2011-05-27 13:50:00,16.42,16.43,16.42,16.43,48000.0,10.8495,10.8561,10.8495,10.8561,48000.0
2011-05-27 14:00:00,16.43,16.43,16.42,16.42,207800.0,10.8561,10.8561,10.8495,10.8495,207800.0
2011-05-27 14:10:00,16.43,16.43,16.42,16.42,103900.0,10.8561,10.8561,10.8495,10.8495,103900.0
2011-05-27 14:20:00,16.42,16.44,16.42,16.44,69800.0,10.8495,10.8627,10.8495,10.8627,69800.0
2011-05-27 14:30:00,16.43,16.44,16.43,16.44,216900.0,10.8561,10.8627,10.8561,10.8627,216900.0
2011-05-27 14:40:00,16.44,16.44,16.42,16.42,295900.0,10.8627,10.8627,10.8495,10.8495,295900.0
2011-05-27 14:50:00,16.42,16.42,16.41,16.41,87600.0,10.8495,10.8495,10.8429,10.8429,87600.0
2011-05-27 15:00:00,16.42,16.42,16.4,16.41,27900.0,10.8495,10.8495,10.8363,10.8429,27900.0
2011-05-27 15:10:00,16.41,16.41,16.4,16.41,8400.0,10.8429,10.8429,10.8363,10.8429,8400.0
2011-05-27 15:20:00,16.41,16.47,16.4,16.45,970100.0,10.8429,10.8826,10.8363,10.8694,970100.0
2011-05-27 15:30:00,16.46,16.51,16.45,16.49,946400.0,10.876,10.909,10.8694,10.8958,946400.0
2011-05-27 15:40:00,16.49,16.51,16.48,16.5,518300.0,10.8958,10.909,10.8892,10.9024,518300.0
2011-05-27 15:50:00,16.5,16.5,16.46,16.47,446200.0,10.9024,10.9024,10.876,10.8826,446200.0
2011-05-31 09:30:00,16.59,16.63,16.57,16.61,228700.0,10.9619,10.9883,10.9486,10.9751,228700.0
2011-05-31 09:40:00,16.62,16.63,16.61,16.63,218100.0,10.9817,10.9883,10.9751,10.9883,218100.0
2011-05-31 09:50:00,16.64,16.71,16.63,16.7,343000.0,10.9949,11.0412,10.9883,11.0345,343000.0
2011-05-31 10:00:00,16.7,16.72,16.66,16.68,240700.0,11.0345,11.0478,11.0081,11.0213,240700.0
2011-05-31 10:10:00,16.68,16.68,16.64,16.64,132800.0,11.0213,11.0213,10.9949,10.9949,132800.0
2011-05-31 10:20:00,16.64,16.64,16.61,16.61,82700.0,10.9949,10.9949,10.9751,10.9751,82700.0
2011-05-31 10:30:00,16.62,16.65,16.62,16.63,196300.0,10.9817,11.0015,10.9817,10.9883,196300.0
2011-05-31 10:40:00,16.63,16.64,16.61,16.62,131600.0,10.9883,10.9949,10.9751,10.9817,131600.0
2011-05-31 10:50:00,16.61,16.61,16.58,16.58,94000.0,10.9751,10.9751,10.9553,10.9553,94000.0
2011-05-31 11:00:00,16.58,16.6,16.58,16.58,156100.0,10.9553,10.9685,10.9553,10.9553,156100.0
2011-05-31 11:10:00,16.57,16.58,16.55,16.56,148200.0,10.9486,10.9553,10.9354,10.942,148200.0
2011-05-31 11:20:00,16.55,16.57,16.55,16.57,38500.0,10.9354,10.9486,10.9354,10.9486,38500.0
2011-05-31 11:30:00,16.57,16.57,16.55,16.55,158300.0,10.9486,10.9486,10.9354,10.9354,158300.0
2011-05-31 11:40:00,16.55,16.55,16.54,16.55,36800.0,10.9354,10.9354,10.9288,10.9354,36800.0
2011-05-31 11:50:00,16.56,16.56,16.54,16.54,19300.0,10.942,10.942,10.9288,10.9288,19300.0
2011-05-31 12:00:00,16.54,16.54,16.53,16.54,46100.0,10.9288,10.9288,10.9222,10.9288,46100.0
2011-05-31 12:10:00,16.54,16.54,16.52,16.53,22400.0,10.9288,10.9288,10.9156,10.9222,22400.0
2011-05-31 12:20:00,16.53,16.56,16.53,16.56,49700.0,10.9222,10.942,10.9222,10.942,49700.0
2011-05-31 12:30:00,16.55,16.55,16.51,16.52,79300.0,10.9354,10.9354,10.909,10.9156,79300.0
2011-05-31 12:40:00,16.53,16.54,16.52,16.54,24400.0,10.9222,10.9288,10.9156,10.9288,24400.0
2011-05-31 12:50:00,16.54,16.56,16.54,16.56,76400.0,10.9288,10.942,10.9288,10.942,76400.0
2011-05-31 13:00:00,16.56,16.56,16.54,16.54,21900.0,10.942,10.942,10.9288,10.9288,21900.0
2011-05-31 13:10:00,16.55,16.58,16.54,16.58,98600.0,10.9354,10.9553,10.9288,10.9553,98600.0
2011-05-31 13:20:00,16.58,16.58,16.58,16.58,18700.0,10.9553,10.9553,10.9553,10.9553,18700.0
2011-05-31 13:30:00,16.58,16.73,16.58,16.69,545300.0,10.9553,11.0544,10.9553,11.0279,545300.0
2011-05-31 13:40:00,16.69,16.7,16.68,16.69,55800.0,11.0279,11.0345,11.0213,11.0279,55800.0
2011-05-31 13:50:00,16.69,16.74,16.69,16.74,190400.0,11.0279,11.061,11.0279,11.061,190400.0
2011-05-31 14:00:00,16.73,16.74,16.71,16.73,222000.0,11.0544,11.061,11.0412,11.0544,222000.0
2011-05-31 14:10:00,16.73,16.73,16.73,16.73,13100.0,11.0544,11.0544,11.0544,11.0544,13100.0
2011-05-31 14:20:00,16.73,16.74,16.73,16.74,164100.0,11.0544,11.061,11.0544,11.061,164100.0
2011-05-31 14:30:00,16.74,16.74,16.7,16.71,166100.0,11.061,11.061,11.0345,11.0412,166100.0
2011-05-31 14:40:00,16.71,16.73,16.71,16.72,46900.0,11.0412,11.0544,11.0412,11.0478,46900.0
2011-05-31 14:50:00,16.71,16.72,16.7,16.7,68200.0,11.0412,11.0478,11.0345,11.0345,68200.0
2011-05-31 15:00:00,16.7,16.7,16.7,16.7,19100.0,11.0345,11.0345,11.0345,11.0345,19100.0
2011-05-31 15:10:00,16.69,16.73,16.69,16.73,80200.0,11.0279,11.0544,11.0279,11.0544,80200.0
2011-05-31 15:20:00,16.73,16.75,16.73,16.75,158100.0,11.0544,11.0676,11.0544,11.0676,158100.0
2011-05-31 15:30:00,16.75,16.77,16.74,16.77,186600.0,11.0676,11.0808,11.061,11.0808,186600.0
2011-05-31 15:40:00,16.77,16.8,16.77,16.78,325200.0,11.0808,11.1006,11.0808,11.0874,325200.0
2011-05-31 15:50:00,16.79,16.82,16.79,16.81,383900.0,11.094,11.1138,11.094,11.1072,383900.0
2011-06-01 09:30:00,16.76,16.77,16.68,16.71,171000.0,11.0742,11.0808,11.0213,11.0412,171000.0
2011-06-01 09:40:00,16.71,16.75,16.7,16.71,116600.0,11.0412,11.0676,11.0345,11.0412,116600.0
2011-06-01 09:50:00,16.71,16.75,16.67,16.75,146100.0,11.0412,11.0676,11.0147,11.0676,146100.0
2011-06-01 10:00:00,16.74,16.74,16.65,16.65,175600.0,11.061,11.061,11.0015,11.0015,175600.0
2011-06-01 10:10:00,16.65,16.65,16.6,16.64,191500.0,11.0015,11.0015,10.9685,10.9949,191500.0
2011-06-01 10:20:00,16.64,16.64,16.59,16.59,189300.0,10.9949,10.9949,10.9619,10.9619,189300.0
2011-06-01 10:30:00,16.59,16.6,16.58,16.58,123100.0,10.9619,10.9685,10.9553,10.9553,123100.0
2011-06-01 10:40:00,16.58,16.59,16.57,16.57,149100.0,10.9553,10.9619,10.9486,10.9486,149100.0
2011-06-01 10:50:00,16.57,16.57,16.55,16.57,143300.0,10.9486,10.9486,10.9354,10.9486,143300.0
2011-06-01 11:00:00,16.57,16.6,16.56,16.6,83300.0,10.9486,10.9685,10.942,10.9685,83300.0
2011-06-01 11:10:00,16.59,16.61,16.59,16.59,42000.0,10.9619,10.9751,10.9619,10.9619,42000.0
2011-06-01 11:20:00,16.58,16.59,16.58,16.58,98500.0,10.9553,10.9619,10.9553,10.9553,98500.0
2011-06-01 11:30:00,16.58,16.58,16.56,16.57,51100.0,10.9553,10.9553,10.942,10.9486,51100.0
2011-06-01 11:40:00,16.58,16.58,16.55,16.55,43300.0,10.9553,10.9553,10.9354,10.9354,43300.0
2011-06-01 11:50:00,16.55,16.56,16.55,16.56,114700.0,10.9354,10.942,10.9354,10.942,114700.0
2011-06-01 12:00:00,16.56,16.57,16.5,16.5,169400.0,10.942,10.9486,10.9024,10.9024,169400.0
2011-06-01 12:10:00,16.5,16.51,16.5,16.5,10200.0,10.9024,10.909,10.9024,10.9024,10200.0
2011-06-01 12:20:00,16.5,16.52,16.5,16.51,144700.0,10.9024,10.9156,10.9024,10.909,144700.0
2011-06-01 12:30:00,16.51,16.53,16.51,16.53,52500.0,10.909,10.9222,10.909,10.9222,52500.0
2011-06-01 12:40:00,16.52,16.53,16.52,16.52,4400.0,10.9156,10.9222,10.9156,10.9156,4400.0
2011-06-01 12:50:00,16.52,16.52,16.51,16.51,13600.0,10.9156,10.9156,10.909,10.909,13600.0
2011-06-01 13:00:00,16.51,16.51,16.51,16.51,7300.0,10.909,10.909,10.909,10.909,7300.0
2011-06-01 13:10:00,16.51,16.51,16.47,16.49,322000.0,10.909,10.909,10.8826,10.8958,322000.0
2011-06-01 13:20:00,16.49,16.49,16.42,16.43,575100.0,10.8958,10.8958,10.8495,10.8561,575100.0
2011-06-01 13:30:00,16.43,16.48,16.42,16.48,148300.0,10.8561,10.8892,10.8495,10.8892,148300.0
2011-06-01 13:40:00,16.48,16.49,16.46,16.47,64000.0,10.8892,10.8958,10.876,10.8826,64000.0
2011-06-01 13:50:00,16.46,16.47,16.44,16.45,107600.0,10.876,10.8826,10.8627,10.8694,107600.0
2011-06-01 14:00:00,16.45,16.46,16.44,16.46,61200.0,10.8694,10.876,10.8627,10.876,61200.0
2011-06-01 14:10:00,16.47,16.47,16.43,16.45,100000.0,10.8826,10.8826,10.8561,10.8694,100000.0
2011-06-01 14:20:00,16.46,16.47,16.43,16.43,93300.0,10.876,10.8826,10.8561,10.8561,93300.0
2011-06-01 14:30:00,16.43,16.45,16.4,16.43,271200.0,10.8561,10.8694,10.8363,10.8561,271200.0
2011-06-01 14:40:00,16.43,16.44,16.38,16.41,421700.0,10.8561,10.8627,10.8231,10.8429,421700.0
2011-06-01 14:50:00,16.41,16.43,16.41,16.43,89300.0,10.8429,10.8561,10.8429,10.8561,89300.0
2011-06-01 15:00:00,16.42,16.43,16.41,16.41,77400.0,10.8495,10.8561,10.8429,10.8429,77400.0
2011-06-01 15:10:00,16.41,16.41,16.38,16.39,100400.0,10.8429,10.8429,10.8231,10.8297,100400.0
2011-06-01 15:20:00,16.39,16.4,16.36,16.39,303200.0,10.8297,10.8363,10.8099,10.8297,303200.0
2011-06-01 15:30:00,16.39,16.42,16.38,16.42,198100.0,10.8297,10.8495,10.8231,10.8495,198100.0
2011-06-01 15:40:00,16.42,16.42,16.37,16.37,421200.0,10.8495,10.8495,10.8165,10.8165,421200.0
2011-06-01 15:50:00,16.38,16.4,16.36,16.37,424700.0,10.8231,10.8363,10.8099,10.8165,424700.0
2011-06-02 09:30:00,16.3,16.34,16.25,16.31,415300.0,10.7702,10.7967,10.7372,10.7769,415300.0
2011-06-02 09:40:00,16.31,16.31,16.23,16.23,306300.0,10.7769,10.7769,10.724,10.724,306300.0
2011-06-02 09:50:00,16.23,16.3,16.23,16.25,312600.0,10.724,10.7702,10.724,10.7372,312600.0
2011-06-02 10:00:00,16.25,16.32,16.25,16.29,218600.0,10.7372,10.7835,10.7372,10.7636,218600.0
2011-06-02 10:10:00,16.29,16.32,16.28,16.32,91200.0,10.7636,10.7835,10.757,10.7835,91200.0
2011-06-02 10:20:00,16.32,16.4,16.31,16.4,420100.0,10.7835,10.8363,10.7769,10.8363,420100.0
2011-06-02 10:30:00,16.39,16.47,16.39,16.46,254200.0,10.8297,10.8826,10.8297,10.876,254200.0
2011-06-02 10:40:00,16.47,16.51,16.44,16.51,240700.0,10.8826,10.909,10.8627,10.909,240700.0
2011-06-02 10:50:00,16.5,16.52,16.5,16.5,105100.0,10.9024,10.9156,10.9024,10.9024,105100.0
2011-06-02 11:00:00,16.49,16.51,16.48,16.48,116900.0,10.8958,10.909,10.8892,10.8892,116900.0
2011-06-02 11:10:00,16.48,16.48,16.43,16.43,103300.0,10.8892,10.8892,10.8561,10.8561,103300.0
2011-06-02 11:20:00,16.43,16.43,16.35,16.35,156200.0,10.8561,10.8561,10.8033,10.8033,156200.0
2011-06-02 11:30:00,16.35,16.37,16.32,16.33,247700.0,10.8033,10.8165,10.7835,10.7901,247700.0
2011-06-02 11:40:00,16.33,16.36,16.28,16.28,430000.0,10.7901,10.8099,10.757,10.757,430000.0
2011-06-02 11:50:00,16.28,16.31,16.27,16.28,153300.0,10.757,10.7769,10.7504,10.757,153300.0
2011-06-02 12:00:00,16.28,16.28,16.26,16.26,103900.0,10.757,10.757,10.7438,10.7438,103900.0
2011-06-02 12:10:00,16.26,16.28,16.24,16.28,82500.0,10.7438,10.757,10.7306,10.757,82500.0
2011-06-02 12:20:00,16.28,16.3,16.28,16.3,51500.0,10.757,10.7702,10.757,10.7702,51500.0
2011-06-02 12:30:00,16.31,16.31,16.27,16.27,66300.0,10.7769,10.7769,10.7504,10.7504,66300.0
2011-06-02 12:40:00,16.27,16.3,16.26,16.3,97900.0,10.7504,10.7702,10.7438,10.7702,97900.0
2011-06-02 12:50:00,16.3,16.34,16.3,16.32,107700.0,10.7702,10.7967,10.7702,10.7835,107700.0
2011-06-02 13:00:00,16.32,16.34,16.31,16.31,41200.0,10.7835,10.7967,10.7769,10.7769,41200.0
2011-06-02 13:10:00,16.3,16.3,16.28,16.28,55000.0,10.7702,10.7702,10.757,10.757,55000.0
2011-06-02 13:20:00,16.28,16.3,16.27,16.29,63600.0,10.757,10.7702,10.7504,10.7636,63600.0
2011-06-02 13:30:00,16.29,16.3,16.26,16.3,102400.0,10.7636,10.7702,10.7438,10.7702,102400.0
2011-06-02 13:40:00,16.3,16.31,16.28,16.28,70100.0,10.7702,10.7769,10.757,10.757,70100.0
2011-06-02 13:50:00,16.28,16.29,16.26,16.28,175700.0,10.757,10.7636,10.7438,10.757,175700.0
2011-06-02 14:00:00,16.29,16.3,16.25,16.25,83500.0,10.7636,10.7702,10.7372,10.7372,83500.0
2011-06-02 14:10:00,16.25,16.27,16.24,16.25,455900.0,10.7372,10.7504,10.7306,10.7372,455900.0
2011-06-02 14:20:00,16.25,16.27,16.25,16.27,94200.0,10.7372,10.7504,10.7372,10.7504,94200.0
2011-06-02 14:30:00,16.27,16.28,16.26,16.27,98500.0,10.7504,10.757,10.7438,10.7504,98500.0
2011-06-02 14:40:00,16.27,16.27,16.25,16.27,116000.0,10.7504,10.7504,10.7372,10.7504,116000.0
2011-06-02 14:50:00,16.27,16.28,16.27,16.28,42900.0,10.7504,10.757,10.7504,10.757,42900.0
2011-06-02 15:00:00,16.28,16.31,16.28,16.3,98700.0,10.757,10.7769,10.757,10.7702,98700.0
2011-06-02 15:10:00,16.3,16.3,16.27,16.27,64700.0,10.7702,10.7702,10.7504,10.7504,64700.0
2011-06-02 15:20:00,16.27,16.28,16.26,16.28,127900.0,10.7504,10.757,10.7438,10.757,127900.0
2011-06-02 15:30:00,16.27,16.28,16.25,16.25,211100.0,10.7504,10.757,10.7372,10.7372,211100.0
2011-06-02 15:40:00,16.25,16.27,16.25,16.25,351100.0,10.7372,10.7504,10.7372,10.7372,351100.0
2011-06-02 15:50:00,16.25,16.26,16.24,16.25,330400.0,10.7372,10.7438,10.7306,10.7372,330400.0
2011-06-03 09:30:00,16.14,16.17,16.1,16.17,438200.0,10.6645,10.6843,10.6381,10.6843,438200.0
2011-06-03 09:40:00,16.17,16.19,16.15,16.15,220700.0,10.6843,10.6976,10.6711,10.6711,220700.0
2011-06-03 09:50:00,16.15,16.15,16.09,16.1,408400.0,10.6711,10.6711,10.6315,10.6381,408400.0
2011-06-03 10:00:00,16.11,16.15,16.1,16.11,334300.0,10.6447,10.6711,10.6381,10.6447,334300.0
2011-06-03 10:10:00,16.11,16.13,16.07,16.08,283800.0,10.6447,10.6579,10.6183,10.6249,283800.0
2011-06-03 10:20:00,16.08,16.13,16.08,16.1,265500.0,10.6249,10.6579,10.6249,10.6381,265500.0
2011-06-03 10:30:00,16.1,16.11,16.09,16.09,180900.0,10.6381,10.6447,10.6315,10.6315,180900.0
2011-06-03 10:40:00,16.09,16.12,16.09,16.11,322000.0,10.6315,10.6513,10.6315,10.6447,322000.0
2011-06-03 10:50:00,16.11,16.11,16.08,16.09,132600.0,10.6447,10.6447,10.6249,10.6315,132600.0
2011-06-03 11:00:00,16.09,16.11,16.09,16.1,109100.0,10.6315,10.6447,10.6315,10.6381,109100.0
2011-06-03 11:10:00,16.09,16.1,16.07,16.07,99400.0,10.6315,10.6381,10.6183,10.6183,99400.0
2011-06-03 11:20:00,16.07,16.09,16.07,16.09,51700.0,10.6183,10.6315,10.6183,10.6315,51700.0
2011-06-03 11:30:00,16.09,16.13,16.09,16.12,165200.0,10.6315,10.6579,10.6315,10.6513,165200.0
2011-06-03 11:40:00,16.11,16.16,16.11,16.16,177600.0,10.6447,10.6777,10.6447,10.6777,177600.0
2011-06-03 11:50:00,16.15,16.16,16.11,16.11,55900.0,10.6711,10.6777,10.6447,10.6447,55900.0
2011-06-03 12:00:00,16.12,16.14,16.1,16.1,78000.0,10.6513,10.6645,10.6381,10.6381,78000.0
2011-06-03 12:10:00,16.11,16.11,16.11,16.11,33500.0,10.6447,10.6447,10.6447,10.6447,33500.0
2011-06-03 12:20:00,16.11,16.13,16.1,16.12,119200.0,10.6447,10.6579,10.6381,10.6513,119200.0
2011-06-03 12:30:00,16.12,16.12,16.08,16.09,114100.0,10.6513,10.6513,10.6249,10.6315,114100.0
2011-06-03 12:40:00,16.09,16.09,16.07,16.08,222500.0,10.6315,10.6315,10.6183,10.6249,222500.0
2011-06-03 12:50:00,16.08,16.1,16.06,16.07,266200.0,10.6249,10.6381,10.6117,10.6183,266200.0
2011-06-03 13:00:00,16.07,16.07,16.05,16.07,122500.0,10.6183,10.6183,10.6051,10.6183,122500.0
2011-06-03 13:10:00,16.07,16.07,16.05,16.06,101600.0,10.6183,10.6183,10.6051,10.6117,101600.0
2011-06-03 13:20:00,16.06,16.06,16.05,16.06,42600.0,10.6117,10.6117,10.6051,10.6117,42600.0
2011-06-03 13:30:00,16.06,16.07,16.06,16.06,43100.0,10.6117,10.6183,10.6117,10.6117,43100.0
2011-06-03 13:40:00,16.06,16.06,16.05,16.06,11600.0,10.6117,10.6117,10.6051,10.6117,11600.0
2011-06-03 13:50:00,16.06,16.06,16.05,16.05,91000.0,10.6117,10.6117,10.6051,10.6051,91000.0
2011-06-03 14:00:00,16.05,16.08,16.05,16.06,144900.0,10.6051,10.6249,10.6051,10.6117,144900.0
2011-06-03 14:10:00,16.06,16.07,16.05,16.05,121600.0,10.6117,10.6183,10.6051,10.6051,121600.0
2011-06-03 14:20:00,16.05,16.06,16.04,16.04,66000.0,10.6051,10.6117,10.5984,10.5984,66000.0
2011-06-03 14:30:00,16.04,16.04,16.02,16.02,301900.0,10.5984,10.5984,10.5852,10.5852,301900.0
2011-06-03 14:40:00,16.01,16.03,16.01,16.02,64000.0,10.5786,10.5918,10.5786,10.5852,64000.0
2011-06-03 14:50:00,16.02,16.03,16.01,16.01,141200.0,10.5852,10.5918,10.5786,10.5786,141200.0
2011-06-03 15:00:00,16.01,16.01,15.99,16.0,469300.0,10.5786,10.5786,10.5654,10.572,469300.0
2011-06-03 15:10:00,16.0,16.0,15.98,15.99,378500.0,10.572,10.572,10.5588,10.5654,378500.0
2011-06-03 15:20:00,15.99,16.01,15.99,16.0,191300.0,10.5654,10.5786,10.5654,10.572,191300.0
2011-06-03 15:30:00,16.0,16.03,15.99,16.0,314800.0,10.572,10.5918,10.5654,10.572,314800.0
2011-06-03 15:40:00,16.0,16.03,16.0,16.0,324800.0,10.572,10.5918,10.572,10.572,324800.0
2011-06-03 15:50:00,16.0,16.04,16.0,16.01,579600.0,10.572,10.5984,10.572,10.5786,579600.0
2011-06-06 09:30:00,16.02,16.09,15.98,16.06,190500.0,10.5852,10.6315,10.5588,10.6117,190500.0
2011-06-06 09:40:00,16.06,16.09,16.02,16.03,219300.0,10.6117,10.6315,10.5852,10.5918,219300.0
2011-06-06 09:50:00,16.03,16.09,16.02,16.09,264000.0,10.5918,10.6315,10.5852,10.6315,264000.0
2011-06-06 10:00:00,16.08,16.09,16.04,16.04,84700.0,10.6249,10.6315,10.5984,10.5984,84700.0
2011-06-06 10:10:00,16.04,16.07,16.03,16.03,206100.0,10.5984,10.6183,10.5918,10.5918,206100.0
2011-06-06 10:20:00,16.04,16.09,16.04,16.09,117600.0,10.5984,10.6315,10.5984,10.6315,117600.0
2011-06-06 10:30:00,16.09,16.11,16.07,16.07,63300.0,10.6315,10.6447,10.6183,10.6183,63300.0
2011-06-06 10:40:00,16.07,16.09,16.05,16.05,217300.0,10.6183,10.6315,10.6051,10.6051,217300.0
2011-06-06 10:50:00,16.05,16.06,16.05,16.06,90800.0,10.6051,10.6117,10.6051,10.6117,90800.0
2011-06-06 11:00:00,16.06,16.11,16.06,16.1,175200.0,10.6117,10.6447,10.6117,10.6381,175200.0
2011-06-06 11:10:00,16.11,16.17,16.11,16.14,223400.0,10.6447,10.6843,10.6447,10.6645,223400.0
2011-06-06 11:20:00,16.13,16.14,16.1,16.1,106100.0,10.6579,10.6645,10.6381,10.6381,106100.0
2011-06-06 11:30:00,16.1,16.14,16.09,16.11,70600.0,10.6381,10.6645,10.6315,10.6447,70600.0
2011-06-06 11:40:00,16.11,16.11,16.1,16.1,27400.0,10.6447,10.6447,10.6381,10.6381,27400.0
2011-06-06 11:50:00,16.1,16.12,16.1,16.1,89000.0,10.6381,10.6513,10.6381,10.6381,89000.0
2011-06-06 12:00:00,16.1,16.1,16.08,16.08,98900.0,10.6381,10.6381,10.6249,10.6249,98900.0
2011-06-06 12:10:00,16.08,16.08,16.03,16.03,227900.0,10.6249,10.6249,10.5918,10.5918,227900.0
2011-06-06 12:20:00,16.03,16.05,16.01,16.01,230200.0,10.5918,10.6051,10.5786,10.5786,230200.0
2011-06-06 12:30:00,16.0,16.01,16.0,16.0,25500.0,10.572,10.5786,10.572,10.572,25500.0
2011-06-06 12:40:00,16.01,16.02,16.0,16.02,32500.0,10.5786,10.5852,10.572,10.5852,32500.0
2011-06-06 12:50:00,16.01,16.03,16.01,16.01,27000.0,10.5786,10.5918,10.5786,10.5786,27000.0
2011-06-06 13:00:00,16.01,16.02,16.0,16.0,108900.0,10.5786,10.5852,10.572,10.572,108900.0
2011-06-06 13:10:00,16.0,16.05,16.0,16.03,108400.0,10.572,10.6051,10.572,10.5918,108400.0
2011-06-06 13:20:00,16.03,16.03,16.01,16.02,83400.0,10.5918,10.5918,10.5786,10.5852,83400.0
2011-06-06 13:30:00,16.01,16.01,16.0,16.01,70000.0,10.5786,10.5786,10.572,10.5786,70000.0
2011-06-06 13:40:00,16.01,16.01,15.95,15.98,216000.0,10.5786,10.5786,10.539,10.5588,216000.0
2011-06-06 13:50:00,15.98,15.99,15.95,15.95,98700.0,10.5588,10.5654,10.539,10.539,98700.0
2011-06-06 14:00:00,15.95,15.98,15.95,15.98,77000.0,10.539,10.5588,10.539,10.5588,77000.0
2011-06-06 14:10:00,15.98,15.98,15.95,15.95,104600.0,10.5588,10.5588,10.539,10.539,104600.0
2011-06-06 14:20:00,15.95,15.98,15.95,15.95,57000.0,10.539,10.5588,10.539,10.539,57000.0
2011-06-06 14:30:00,15.95,15.96,15.95,15.96,53800.0,10.539,10.5456,10.539,10.5456,53800.0
2011-06-06 14:40:00,15.95,15.97,15.95,15.96,121100.0,10.539,10.5522,10.539,10.5456,121100.0
2011-06-06 14:50:00,15.96,15.97,15.94,15.96,113900.0,10.5456,10.5522,10.5324,10.5456,113900.0
2011-06-06 15:00:00,15.95,16.02,15.91,15.91,641400.0,10.539,10.5852,10.5125,10.5125,641400.0
2011-06-06 15:10:00,15.91,15.92,15.89,15.92,349400.0,10.5125,10.5192,10.4993,10.5192,349400.0
2011-06-06 15:20:00,15.91,15.94,15.9,15.93,240600.0,10.5125,10.5324,10.5059,10.5258,240600.0
2011-06-06 15:30:00,15.92,15.95,15.92,15.93,104700.0,10.5192,10.539,10.5192,10.5258,104700.0
2011-06-06 15:40:00,15.92,15.97,15.92,15.96,251600.0,10.5192,10.5522,10.5192,10.5456,251600.0
2011-06-06 15:50:00,15.97,16.01,15.96,15.99,361400.0,10.5522,10.5786,10.5456,10.5654,361400.0
2011-06-07 09:30:00,16.04,16.04,15.95,15.96,199100.0,10.5984,10.5984,10.539,10.5456,199100.0
2011-06-07 09:40:00,15.96,15.96,15.93,15.95,127000.0,10.5456,10.5456,10.5258,10.539,127000.0
2011-06-07 09:50:00,15.95,15.95,15.89,15.92,174500.0,10.539,10.539,10.4993,10.5192,174500.0
2011-06-07 10:00:00,15.92,15.97,15.92,15.92,204400.0,10.5192,10.5522,10.5192,10.5192,204400.0
2011-06-07 10:10:00,15.92,15.93,15.88,15.9,331700.0,10.5192,10.5258,10.4927,10.5059,331700.0
2011-06-07 10:20:00,15.9,15.92,15.86,15.88,584300.0,10.5059,10.5192,10.4795,10.4927,584300.0
2011-06-07 10:30:00,15.88,15.89,15.86,15.87,139400.0,10.4927,10.4993,10.4795,10.4861,139400.0
2011-06-07 10:40:00,15.86,15.9,15.85,15.87,272800.0,10.4795,10.5059,10.4729,10.4861,272800.0
2011-06-07 10:50:00,15.87,15.88,15.85,15.85,304400.0,10.4861,10.4927,10.4729,10.4729,304400.0
2011-06-07 11:00:00,15.85,15.85,15.8,15.82,276700.0,10.4729,10.4729,10.4399,10.4531,276700.0
2011-06-07 11:10:00,15.82,15.82,15.76,15.76,520400.0,10.4531,10.4531,10.4134,10.4134,520400.0
2011-06-07 11:20:00,15.76,15.77,15.74,15.74,184700.0,10.4134,10.42,10.4002,10.4002,184700.0
2011-06-07 11:30:00,15.73,15.74,15.67,15.68,712200.0,10.3936,10.4002,10.354,10.3606,712200.0
2011-06-07 11:40:00,15.68,15.72,15.67,15.71,193000.0,10.3606,10.387,10.354,10.3804,193000.0
2011-06-07 11:50:00,15.72,15.74,15.72,15.73,446300.0,10.387,10.4002,10.387,10.3936,446300.0
2011-06-07 12:00:00,15.73,15.74,15.72,15.73,92900.0,10.3936,10.4002,10.387,10.3936,92900.0
2011-06-07 12:10:00,15.73,15.75,15.72,15.75,81700.0,10.3936,10.4068,10.387,10.4068,81700.0
2011-06-07 12:20:00,15.75,15.78,15.75,15.77,35900.0,10.4068,10.4267,10.4068,10.42,35900.0
2011-06-07 12:30:00,15.77,15.77,15.76,15.76,50100.0,10.42,10.42,10.4134,10.4134,50100.0
2011-06-07 12:40:00,15.76,15.76,15.73,15.73,86500.0,10.4134,10.4134,10.3936,10.3936,86500.0
2011-06-07 12:50:00,15.73,15.73,15.73,15.73,35300.0,10.3936,10.3936,10.3936,10.3936,35300.0
2011-06-07 13:00:00,15.73,15.73,15.73,15.73,1000.0,10.3936,10.3936,10.3936,10.3936,1000.0
2011-06-07 13:10:00,15.73,15.79,15.73,15.76,334000.0,10.3936,10.4333,10.3936,10.4134,334000.0
2011-06-07 13:20:00,15.76,15.76,15.7,15.7,314400.0,10.4134,10.4134,10.3738,10.3738,314400.0
2011-06-07 13:30:00,15.7,15.74,15.7,15.74,191500.0,10.3738,10.4002,10.3738,10.4002,191500.0
2011-06-07 13:40:00,15.73,15.73,15.69,15.69,143700.0,10.3936,10.3936,10.3672,10.3672,143700.0
2011-06-07 13:50:00,15.7,15.72,15.68,15.68,206100.0,10.3738,10.387,10.3606,10.3606,206100.0
2011-06-07 14:00:00,15.67,15.7,15.67,15.7,299000.0,10.354,10.3738,10.354,10.3738,299000.0
2011-06-07 14:10:00,15.69,15.73,15.69,15.73,168300.0,10.3672,10.3936,10.3672,10.3936,168300.0
2011-06-07 14:20:00,15.73,15.73,15.69,15.69,224500.0,10.3936,10.3936,10.3672,10.3672,224500.0
2011-06-07 14:30:00,15.69,15.69,15.61,15.64,632100.0,10.3672,10.3672,10.3143,10.3341,632100.0
2011-06-07 14:40:00,15.64,15.65,15.6,15.63,461100.0,10.3341,10.3408,10.3077,10.3275,461100.0
2011-06-07 14:50:00,15.63,15.64,15.59,15.59,510000.0,10.3275,10.3341,10.3011,10.3011,510000.0
2011-06-07 15:00:00,15.6,15.62,15.57,15.57,232500.0,10.3077,10.3209,10.2879,10.2879,232500.0
2011-06-07 15:10:00,15.56,15.59,15.53,15.56,324000.0,10.2813,10.3011,10.2615,10.2813,324000.0
2011-06-07 15:20:00,15.56,15.57,15.53,15.53,405500.0,10.2813,10.2879,10.2615,10.2615,405500.0
2011-06-07 15:30:00,15.53,15.54,15.52,15.53,165500.0,10.2615,10.2681,10.2549,10.2615,165500.0
2011-06-07 15:40:00,15.53,15.54,15.51,15.52,597500.0,10.2615,10.2681,10.2482,10.2549,597500.0
2011-06-07 15:50:00,15.52,15.54,15.49,15.5,792800.0,10.2549,10.2681,10.235,10.2416,792800.0
2011-06-08 09:30:00,15.42,15.57,15.42,15.56,456200.0,10.1888,10.2879,10.1888,10.2813,456200.0
2011-06-08 09:40:00,15.56,15.56,15.47,15.49,425700.0,10.2813,10.2813,10.2218,10.235,425700.0
2011-06-08 09:50:00,15.49,15.5,15.45,15.48,315000.0,10.235,10.2416,10.2086,10.2284,315000.0
2011-06-08 10:00:00,15.48,15.49,15.43,15.45,368700.0,10.2284,10.235,10.1954,10.2086,368700.0
2011-06-08 10:10:00,15.44,15.47,15.44,15.45,135600.0,10.202,10.2218,10.202,10.2086,135600.0
2011-06-08 10:20:00,15.45,15.45,15.4,15.4,171500.0,10.2086,10.2086,10.1756,10.1756,171500.0
2011-06-08 10:30:00,15.4,15.41,15.37,15.39,222900.0,10.1756,10.1822,10.1557,10.169,222900.0
2011-06-08 10:40:00,15.39,15.4,15.35,15.39,593600.0,10.169,10.1756,10.1425,10.169,593600.0
2011-06-08 10:50:00,15.4,15.4,15.31,15.34,558900.0,10.1756,10.1756,10.1161,10.1359,558900.0
2011-06-08 11:00:00,15.34,15.35,15.32,15.34,417300.0,10.1359,10.1425,10.1227,10.1359,417300.0
2011-06-08 11:10:00,15.35,15.35,15.3,15.31,146700.0,10.1425,10.1425,10.1095,10.1161,146700.0
2011-06-08 11:20:00,15.3,15.31,15.27,15.28,375100.0,10.1095,10.1161,10.0897,10.0963,375100.0
2011-06-08 11:30:00,15.27,15.31,15.27,15.3,481500.0,10.0897,10.1161,10.0897,10.1095,481500.0
2011-06-08 11:40:00,15.31,15.31,15.27,15.29,137500.0,10.1161,10.1161,10.0897,10.1029,137500.0
2011-06-08 11:50:00,15.3,15.34,15.3,15.34,183900.0,10.1095,10.1359,10.1095,10.1359,183900.0
2011-06-08 12:00:00,15.34,15.35,15.3,15.3,330000.0,10.1359,10.1425,10.1095,10.1095,330000.0
2011-06-08 12:10:00,15.3,15.31,15.29,15.29,82500.0,10.1095,10.1161,10.1029,10.1029,82500.0
2011-06-08 12:20:00,15.29,15.3,15.24,15.26,391600.0,10.1029,10.1095,10.0698,10.0831,391600.0
2011-06-08 12:30:00,15.26,15.27,15.26,15.27,127600.0,10.0831,10.0897,10.0831,10.0897,127600.0
2011-06-08 12:40:00,15.27,15.3,15.27,15.28,161700.0,10.0897,10.1095,10.0897,10.0963,161700.0
2011-06-08 12:50:00,15.28,15.3,15.27,15.3,50400.0,10.0963,10.1095,10.0897,10.1095,50400.0
2011-06-08 13:00:00,15.3,15.32,15.29,15.31,135200.0,10.1095,10.1227,10.1029,10.1161,135200.0
2011-06-08 13:10:00,15.31,15.31,15.28,15.28,47700.0,10.1161,10.1161,10.0963,10.0963,47700.0
2011-06-08 13:20:00,15.28,15.28,15.28,15.28,46700.0,10.0963,10.0963,10.0963,10.0963,46700.0
2011-06-08 13:30:00,15.29,15.29,15.24,15.26,167400.0,10.1029,10.1029,10.0698,10.0831,167400.0
2011-06-08 13:40:00,15.26,15.28,15.25,15.28,250600.0,10.0831,10.0963,10.0765,10.0963,250600.0
2011-06-08 13:50:00,15.28,15.29,15.24,15.29,170000.0,10.0963,10.1029,10.0698,10.1029,170000.0
2011-06-08 14:00:00,15.28,15.32,15.28,15.3,154600.0,10.0963,10.1227,10.0963,10.1095,154600.0
2011-06-08 14:10:00,15.3,15.3,15.27,15.27,285900.0,10.1095,10.1095,10.0897,10.0897,285900.0
2011-06-08 14:20:00,15.27,15.27,15.23,15.23,282000.0,10.0897,10.0897,10.0632,10.0632,282000.0
2011-06-08 14:30:00,15.23,15.31,15.23,15.29,429500.0,10.0632,10.1161,10.0632,10.1029,429500.0
2011-06-08 14:40:00,15.3,15.31,15.27,15.27,95200.0,10.1095,10.1161,10.0897,10.0897,95200.0
2011-06-08 14:50:00,15.27,15.28,15.26,15.26,151700.0,10.0897,10.0963,10.0831,10.0831,151700.0
2011-06-08 15:00:00,15.25,15.26,15.25,15.26,29100.0,10.0765,10.0831,10.0765,10.0831,29100.0
2011-06-08 15:10:00,15.26,15.28,15.25,15.26,171500.0,10.0831,10.0963,10.0765,10.0831,171500.0
2011-06-08 15:20:00,15.26,15.27,15.23,15.24,200800.0,10.0831,10.0897,10.0632,10.0698,200800.0
2011-06-08 15:30:00,15.25,15.26,15.21,15.23,365700.0,10.0765,10.0831,10.05,10.0632,365700.0
2011-06-08 15:40:00,15.23,15.28,15.22,15.27,295200.0,10.0632,10.0963,10.0566,10.0897,295200.0
2011-06-08 15:50:00,15.26,15.3,15.26,15.3,533900.0,10.0831,10.1095,10.0831,10.1095,533900.0
2011-06-09 09:30:00,15.33,15.34,15.25,15.26,332500.0,10.1293,10.1359,10.0765,10.0831,332500.0
2011-06-09 09:40:00,15.26,15.34,15.26,15.34,192700.0,10.0831,10.1359,10.0831,10.1359,192700.0
2011-06-09 09:50:00,15.34,15.4,15.33,15.39,321800.0,10.1359,10.1756,10.1293,10.169,321800.0
2011-06-09 10:00:00,15.39,15.39,15.36,15.38,198800.0,10.169,10.169,10.1491,10.1624,198800.0
2011-06-09 10:10:00,15.38,15.46,15.38,15.45,334400.0,10.1624,10.2152,10.1624,10.2086,334400.0
2011-06-09 10:20:00,15.44,15.44,15.34,15.36,587600.0,10.202,10.202,10.1359,10.1491,587600.0
2011-06-09 10:30:00,15.37,15.38,15.36,15.38,93300.0,10.1557,10.1624,10.1491,10.1624,93300.0
2011-06-09 10:40:00,15.38,15.38,15.33,15.35,108200.0,10.1624,10.1624,10.1293,10.1425,108200.0
2011-06-09 10:50:00,15.35,15.36,15.33,15.34,213300.0,10.1425,10.1491,10.1293,10.1359,213300.0
2011-06-09 11:00:00,15.34,15.34,15.32,15.32,250100.0,10.1359,10.1359,10.1227,10.1227,250100.0
2011-06-09 11:10:00,15.31,15.31,15.3,15.31,168400.0,10.1161,10.1161,10.1095,10.1161,168400.0
2011-06-09 11:20:00,15.31,15.34,15.28,15.29,785700.0,10.1161,10.1359,10.0963,10.1029,785700.0
2011-06-09 11:30:00,15.29,15.3,15.28,15.3,150100.0,10.1029,10.1095,10.0963,10.1095,150100.0
2011-06-09 11:40:00,15.31,15.32,15.31,15.31,58500.0,10.1161,10.1227,10.1161,10.1161,58500.0
2011-06-09 11:50:00,15.32,15.34,15.32,15.34,77700.0,10.1227,10.1359,10.1227,10.1359,77700.0
2011-06-09 12:00:00,15.34,15.37,15.34,15.37,52600.0,10.1359,10.1557,10.1359,10.1557,52600.0
2011-06-09 12:10:00,15.37,15.37,15.34,15.35,188500.0,10.1557,10.1557,10.1359,10.1425,188500.0
2011-06-09 12:20:00,15.35,15.35,15.31,15.31,256900.0,10.1425,10.1425,10.1161,10.1161,256900.0
2011-06-09 12:30:00,15.31,15.32,15.31,15.32,37400.0,10.1161,10.1227,10.1161,10.1227,37400.0
2011-06-09 12:40:00,15.32,15.35,15.31,15.35,108600.0,10.1227,10.1425,10.1161,10.1425,108600.0
2011-06-09 12:50:00,15.35,15.36,15.35,15.35,100200.0,10.1425,10.1491,10.1425,10.1425,100200.0
2011-06-09 13:00:00,15.35,15.38,15.35,15.37,85000.0,10.1425,10.1624,10.1425,10.1557,85000.0
2011-06-09 13:10:00,15.37,15.37,15.35,15.36,97900.0,10.1557,10.1557,10.1425,10.1491,97900.0
2011-06-09 13:20:00,15.37,15.37,15.36,15.37,14400.0,10.1557,10.1557,10.1491,10.1557,14400.0
2011-06-09 13:30:00,15.36,15.36,15.35,15.35,115600.0,10.1491,10.1491,10.1425,10.1425,115600.0
2011-06-09 13:40:00,15.35,15.36,15.35,15.36,67800.0,10.1425,10.1491,10.1425,10.1491,67800.0
2011-06-09 13:50:00,15.35,15.39,15.35,15.39,122100.0,10.1425,10.169,10.1425,10.169,122100.0
2011-06-09 14:00:00,15.39,15.39,15.32,15.33,167300.0,10.169,10.169,10.1227,10.1293,167300.0
2011-06-09 14:10:00,15.32,15.35,15.32,15.35,122800.0,10.1227,10.1425,10.1227,10.1425,122800.0
2011-06-09 14:20:00,15.35,15.35,15.31,15.31,88500.0,10.1425,10.1425,10.1161,10.1161,88500.0
2011-06-09 14:30:00,15.31,15.31,15.3,15.31,117700.0,10.1161,10.1161,10.1095,10.1161,117700.0
2011-06-09 14:40:00,15.31,15.34,15.31,15.34,78400.0,10.1161,10.1359,10.1161,10.1359,78400.0
2011-06-09 14:50:00,15.34,15.36,15.34,15.36,142400.0,10.1359,10.1491,10.1359,10.1491,142400.0
2011-06-09 15:00:00,15.36,15.36,15.35,15.36,34100.0,10.1491,10.1491,10.1425,10.1491,34100.0
2011-06-09 15:10:00,15.36,15.36,15.34,15.35,167800.0,10.1491,10.1491,10.1359,10.1425,167800.0
2011-06-09 15:20:00,15.35,15.36,15.32,15.35,214000.0,10.1425,10.1491,10.1227,10.1425,214000.0
2011-06-09 15:30:00,15.35,15.36,15.34,15.35,242600.0,10.1425,10.1491,10.1359,10.1425,242600.0
2011-06-09 15:40:00,15.35,15.35,15.31,15.33,291300.0,10.1425,10.1425,10.1161,10.1293,291300.0
2011-06-09 15:50:00,15.34,15.34,15.3,15.3,277800.0,10.1359,10.1359,10.1095,10.1095,277800.0
2011-06-10 09:30:00,15.31,15.36,15.28,15.28,385900.0,10.1161,10.1491,10.0963,10.0963,385900.0
2011-06-10 09:40:00,15.28,15.3,15.27,15.3,167300.0,10.0963,10.1095,10.0897,10.1095,167300.0
2011-06-10 09:50:00,15.3,15.3,15.25,15.27,427200.0,10.1095,10.1095,10.0765,10.0897,427200.0
2011-06-10 10:00:00,15.27,15.28,15.16,15.17,474800.0,10.0897,10.0963,10.017,10.0236,474800.0
2011-06-10 10:10:00,15.18,15.23,15.18,15.23,181600.0,10.0302,10.0632,10.0302,10.0632,181600.0
2011-06-10 10:20:00,15.22,15.22,15.14,15.16,213700.0,10.0566,10.0566,10.0038,10.017,213700.0
2011-06-10 10:30:00,15.16,15.16,15.13,15.14,306100.0,10.017,10.017,9.9972,10.0038,306100.0
2011-06-10 10:40:00,15.14,15.14,15.08,15.09,463000.0,10.0038,10.0038,9.9641,9.9707,463000.0
2011-06-10 10:50:00,15.1,15.1,15.04,15.06,480500.0,9.9773,9.9773,9.9377,9.9509,480500.0
2011-06-10 11:00:00,15.06,15.11,15.05,15.06,275900.0,9.9509,9.9839,9.9443,9.9509,275900.0
2011-06-10 11:10:00,15.06,15.1,15.06,15.1,299200.0,9.9509,9.9773,9.9509,9.9773,299200.0
2011-06-10 11:20:00,15.1,15.18,15.1,15.14,203200.0,9.9773,10.0302,9.9773,10.0038,203200.0
2011-06-10 11:30:00,15.14,15.14,15.1,15.11,315000.0,10.0038,10.0038,9.9773,9.9839,315000.0
2011-06-10 11:40:00,15.11,15.15,15.11,15.15,132700.0,9.9839,10.0104,9.9839,10.0104,132700.0
2011-06-10 11:50:00,15.15,15.15,15.12,15.13,54500.0,10.0104,10.0104,9.9906,9.9972,54500.0
2011-06-10 12:00:00,15.13,15.14,15.11,15.11,73200.0,9.9972,10.0038,9.9839,9.9839,73200.0
2011-06-10 12:10:00,15.11,15.11,15.1,15.1,46700.0,9.9839,9.9839,9.9773,9.9773,46700.0
2011-06-10 12:20:00,15.1,15.12,15.1,15.1,145400.0,9.9773,9.9906,9.9773,9.9773,145400.0
2011-06-10 12:30:00,15.1,15.13,15.1,15.11,202100.0,9.9773,9.9972,9.9773,9.9839,202100.0
2011-06-10 12:40:00,15.11,15.12,15.09,15.09,134600.0,9.9839,9.9906,9.9707,9.9707,134600.0
2011-06-10 12:50:00,15.09,15.13,15.07,15.13,186600.0,9.9707,9.9972,9.9575,9.9972,186600.0
2011-06-10 13:00:00,15.13,15.13,15.11,15.11,131700.0,9.9972,9.9972,9.9839,9.9839,131700.0
2011-06-10 13:10:00,15.11,15.11,15.09,15.11,130400.0,9.9839,9.9839,9.9707,9.9839,130400.0
2011-06-10 13:20:00,15.11,15.12,15.11,15.11,13900.0,9.9839,9.9906,9.9839,9.9839,13900.0
2011-06-10 13:30:00,15.12,15.12,15.06,15.07,132800.0,9.9906,9.9906,9.9509,9.9575,132800.0
2011-06-10 13:40:00,15.08,15.08,15.01,15.02,341300.0,9.9641,9.9641,9.9179,9.9245,341300.0
2011-06-10 13:50:00,15.02,15.06,15.02,15.06,111200.0,9.9245,9.9509,9.9245,9.9509,111200.0
2011-06-10 14:00:00,15.06,15.17,15.06,15.13,218200.0,9.9509,10.0236,9.9509,9.9972,218200.0
2011-06-10 14:10:00,15.13,15.13,15.1,15.13,181700.0,9.9972,9.9972,9.9773,9.9972,181700.0
2011-06-10 14:20:00,15.13,15.14,15.07,15.07,180000.0,9.9972,10.0038,9.9575,9.9575,180000.0
2011-06-10 14:30:00,15.07,15.08,15.06,15.06,238800.0,9.9575,9.9641,9.9509,9.9509,238800.0
2011-06-10 14:40:00,15.06,15.09,15.06,15.07,276000.0,9.9509,9.9707,9.9509,9.9575,276000.0
2011-06-10 14:50:00,15.07,15.15,15.07,15.15,218200.0,9.9575,10.0104,9.9575,10.0104,218200.0
2011-06-10 15:00:00,15.15,15.15,15.1,15.11,151600.0,10.0104,10.0104,9.9773,9.9839,151600.0
2011-06-10 15:10:00,15.12,15.15,15.11,15.14,190000.0,9.9906,10.0104,9.9839,10.0038,190000.0
2011-06-10 15:20:00,15.15,15.19,15.15,15.16,252600.0,10.0104,10.0368,10.0104,10.017,252600.0
2011-06-10 15:30:00,15.16,15.19,15.14,15.14,179500.0,10.017,10.0368,10.0038,10.0038,179500.0
2011-06-10 15:40:00,15.15,15.15,15.12,15.13,282000.0,10.0104,10.0104,9.9906,9.9972,282000.0
2011-06-10 15:50:00,15.13,15.15,15.1,15.12,430700.0,9.9972,10.0104,9.9773,9.9906,430700.0
2011-06-13 09:30:00,15.14,15.27,15.14,15.25,560200.0,10.0038,10.0897,10.0038,10.0765,560200.0
2011-06-13 09:40:00,15.24,15.27,15.23,15.26,266500.0,10.0698,10.0897,10.0632,10.0831,266500.0
2011-06-13 09:50:00,15.27,15.27,15.21,15.23,149100.0,10.0897,10.0897,10.05,10.0632,149100.0
2011-06-13 10:00:00,15.23,15.25,15.21,15.22,97700.0,10.0632,10.0765,10.05,10.0566,97700.0
2011-06-13 10:10:00,15.22,15.22,15.18,15.19,68300.0,10.0566,10.0566,10.0302,10.0368,68300.0
2011-06-13 10:20:00,15.19,15.22,15.19,15.22,100600.0,10.0368,10.0566,10.0368,10.0566,100600.0
2011-06-13 10:30:00,15.21,15.21,15.18,15.19,140300.0,10.05,10.05,10.0302,10.0368,140300.0
2011-06-13 10:40:00,15.19,15.24,15.19,15.24,123000.0,10.0368,10.0698,10.0368,10.0698,123000.0
2011-06-13 10:50:00,15.23,15.25,15.18,15.18,628000.0,10.0632,10.0765,10.0302,10.0302,628000.0
2011-06-13 11:00:00,15.19,15.21,15.17,15.17,202200.0,10.0368,10.05,10.0236,10.0236,202200.0
2011-06-13 11:10:00,15.18,15.2,15.17,15.19,212300.0,10.0302,10.0434,10.0236,10.0368,212300.0
2011-06-13 11:20:00,15.19,15.21,15.18,15.21,45500.0,10.0368,10.05,10.0302,10.05,45500.0
2011-06-13 11:30:00,15.2,15.21,15.19,15.2,81800.0,10.0434,10.05,10.0368,10.0434,81800.0
2011-06-13 11:40:00,15.2,15.22,15.19,15.2,129200.0,10.0434,10.0566,10.0368,10.0434,129200.0
2011-06-13 11:50:00,15.2,15.22,15.18,15.18,190000.0,10.0434,10.0566,10.0302,10.0302,190000.0
2011-06-13 12:00:00,15.18,15.2,15.18,15.19,139500.0,10.0302,10.0434,10.0302,10.0368,139500.0
2011-06-13 12:10:00,15.19,15.2,15.16,15.16,72200.0,10.0368,10.0434,10.017,10.017,72200.0
2011-06-13 12:20:00,15.17,15.19,15.16,15.16,45000.0,10.0236,10.0368,10.017,10.017,45000.0
2011-06-13 12:30:00,15.16,15.18,15.15,15.15,57900.0,10.017,10.0302,10.0104,10.0104,57900.0
2011-06-13 12:40:00,15.15,15.15,15.13,15.14,97000.0,10.0104,10.0104,9.9972,10.0038,97000.0
2011-06-13 12:50:00,15.14,15.16,15.14,15.14,68400.0,10.0038,10.017,10.0038,10.0038,68400.0
2011-06-13 13:00:00,15.15,15.15,15.1,15.13,203900.0,10.0104,10.0104,9.9773,9.9972,203900.0
2011-06-13 13:10:00,15.13,15.16,15.11,15.15,63400.0,9.9972,10.017,9.9839,10.0104,63400.0
2011-06-13 13:20:00,15.16,15.18,15.15,15.18,50400.0,10.017,10.0302,10.0104,10.0302,50400.0
2011-06-13 13:30:00,15.18,15.19,15.17,15.19,70000.0,10.0302,10.0368,10.0236,10.0368,70000.0
2011-06-13 13:40:00,15.19,15.2,15.18,15.18,96600.0,10.0368,10.0434,10.0302,10.0302,96600.0
2011-06-13 13:50:00,15.18,15.24,15.18,15.23,145200.0,10.0302,10.0698,10.0302,10.0632,145200.0
2011-06-13 14:00:00,15.23,15.26,15.22,15.23,123200.0,10.0632,10.0831,10.0566,10.0632,123200.0
2011-06-13 14:10:00,15.23,15.23,15.2,15.2,119200.0,10.0632,10.0632,10.0434,10.0434,119200.0
2011-06-13 14:20:00,15.2,15.2,15.17,15.17,256200.0,10.0434,10.0434,10.0236,10.0236,256200.0
2011-06-13 14:30:00,15.17,15.17,15.13,15.16,319700.0,10.0236,10.0236,9.9972,10.017,319700.0
2011-06-13 14:40:00,15.16,15.19,15.15,15.18,135800.0,10.017,10.0368,10.0104,10.0302,135800.0
2011-06-13 14:50:00,15.18,15.18,15.14,15.14,105500.0,10.0302,10.0302,10.0038,10.0038,105500.0
2011-06-13 15:00:00,15.14,15.17,15.11,15.15,209500.0,10.0038,10.0236,9.9839,10.0104,209500.0
2011-06-13 15:10:00,15.15,15.15,15.1,15.13,181800.0,10.0104,10.0104,9.9773,9.9972,181800.0
2011-06-13 15:20:00,15.13,15.14,15.1,15.1,188600.0,9.9972,10.0038,9.9773,9.9773,188600.0
2011-06-13 15:30:00,15.1,15.1,15.06,15.06,362000.0,9.9773,9.9773,9.9509,9.9509,362000.0
2011-06-13 15:40:00,15.06,15.08,15.04,15.06,361700.0,9.9509,9.9641,9.9377,9.9509,361700.0
2011-06-13 15:50:00,15.06,15.06,15.04,15.06,419700.0,9.9509,9.9509,9.9377,9.9509,419700.0
2011-06-14 09:30:00,15.12,15.22,15.1,15.19,644600.0,9.9906,10.0566,9.9773,10.0368,644600.0
2011-06-14 09:40:00,15.18,15.19,15.15,15.17,218300.0,10.0302,10.0368,10.0104,10.0236,218300.0
2011-06-14 09:50:00,15.18,15.18,15.12,15.12,112000.0,10.0302,10.0302,9.9906,9.9906,112000.0
2011-06-14 10:00:00,15.13,15.15,15.12,15.14,278400.0,9.9972,10.0104,9.9906,10.0038,278400.0
2011-06-14 10:10:00,15.14,15.14,15.03,15.05,309100.0,10.0038,10.0038,9.9311,9.9443,309100.0
2011-06-14 10:20:00,15.05,15.06,15.04,15.04,320200.0,9.9443,9.9509,9.9377,9.9377,320200.0
2011-06-14 10:30:00,15.04,15.06,15.02,15.03,292600.0,9.9377,9.9509,9.9245,9.9311,292600.0
2011-06-14 10:40:00,15.03,15.05,14.97,14.98,524600.0,9.9311,9.9443,9.8914,9.8981,524600.0
2011-06-14 10:50:00,14.98,14.98,14.92,14.97,894500.0,9.8981,9.8981,9.8584,9.8914,894500.0
2011-06-14 11:00:00,14.97,14.97,14.93,14.94,425000.0,9.8914,9.8914,9.865,9.8716,425000.0
2011-06-14 11:10:00,14.94,15.02,14.94,14.97,347000.0,9.8716,9.9245,9.8716,9.8914,347000.0
2011-06-14 11:20:00,14.97,15.0,14.97,15.0,127300.0,9.8914,9.9113,9.8914,9.9113,127300.0
2011-06-14 11:30:00,15.0,15.01,14.97,14.98,240800.0,9.9113,9.9179,9.8914,9.8981,240800.0
2011-06-14 11:40:00,14.99,15.0,14.98,14.99,17500.0,9.9047,9.9113,9.8981,9.9047,17500.0
2011-06-14 11:50:00,14.99,15.0,14.98,14.99,114000.0,9.9047,9.9113,9.8981,9.9047,114000.0
2011-06-14 12:00:00,14.98,15.01,14.98,14.99,154600.0,9.8981,9.9179,9.8981,9.9047,154600.0
2011-06-14 12:10:00,14.99,15.0,14.98,14.98,59700.0,9.9047,9.9113,9.8981,9.8981,59700.0
2011-06-14 12:20:00,14.98,15.0,14.97,14.98,357000.0,9.8981,9.9113,9.8914,9.8981,357000.0
2011-06-14 12:30:00,14.98,15.0,14.97,14.98,225000.0,9.8981,9.9113,9.8914,9.8981,225000.0
2011-06-14 12:40:00,14.98,14.99,14.97,14.98,48800.0,9.8981,9.9047,9.8914,9.8981,48800.0
2011-06-14 12:50:00,14.98,14.99,14.96,14.98,134100.0,9.8981,9.9047,9.8848,9.8981,134100.0
2011-06-14 13:00:00,14.98,14.99,14.97,14.98,95600.0,9.8981,9.9047,9.8914,9.8981,95600.0
2011-06-14 13:10:00,14.98,15.02,14.98,15.02,220000.0,9.8981,9.9245,9.8981,9.9245,220000.0
2011-06-14 13:20:00,15.02,15.06,15.02,15.06,502200.0,9.9245,9.9509,9.9245,9.9509,502200.0
2011-06-14 13:30:00,15.06,15.09,15.06,15.08,187800.0,9.9509,9.9707,9.9509,9.9641,187800.0
2011-06-14 13:40:00,15.07,15.07,15.03,15.03,220500.0,9.9575,9.9575,9.9311,9.9311,220500.0
2011-06-14 13:50:00,15.03,15.06,15.02,15.06,110600.0,9.9311,9.9509,9.9245,9.9509,110600.0
2011-06-14 14:00:00,15.06,15.07,15.04,15.07,120400.0,9.9509,9.9575,9.9377,9.9575,120400.0
2011-06-14 14:10:00,15.07,15.1,15.07,15.1,253500.0,9.9575,9.9773,9.9575,9.9773,253500.0
2011-06-14 14:20:00,15.1,15.12,15.1,15.11,125700.0,9.9773,9.9906,9.9773,9.9839,125700.0
2011-06-14 14:30:00,15.11,15.11,15.09,15.1,255500.0,9.9839,9.9839,9.9707,9.9773,255500.0
2011-06-14 14:40:00,15.1,15.12,15.1,15.1,133800.0,9.9773,9.9906,9.9773,9.9773,133800.0
2011-06-14 14:50:00,15.1,15.1,15.08,15.1,218700.0,9.9773,9.9773,9.9641,9.9773,218700.0
2011-06-14 15:00:00,15.1,15.1,15.09,15.1,64300.0,9.9773,9.9773,9.9707,9.9773,64300.0
2011-06-14 15:10:00,15.1,15.13,15.1,15.1,146600.0,9.9773,9.9972,9.9773,9.9773,146600.0
2011-06-14 15:20:00,15.1,15.11,15.08,15.1,274000.0,9.9773,9.9839,9.9641,9.9773,274000.0
2011-06-14 15:30:00,15.1,15.11,15.08,15.1,164400.0,9.9773,9.9839,9.9641,9.9773,164400.0
2011-06-14 15:40:00,15.1,15.11,15.09,15.09,231100.0,9.9773,9.9839,9.9707,9.9707,231100.0
2011-06-14 15:50:00,15.09,15.09,15.07,15.09,257200.0,9.9707,9.9707,9.9575,9.9707,257200.0
2011-06-15 09:30:00,14.96,14.99,14.9,14.9,555600.0,9.8848,9.9047,9.8452,9.8452,555600.0
2011-06-15 09:40:00,14.9,14.94,14.88,14.92,350900.0,9.8452,9.8716,9.832,9.8584,350900.0
2011-06-15 09:50:00,14.92,14.95,14.92,14.93,195900.0,9.8584,9.8782,9.8584,9.865,195900.0
2011-06-15 10:00:00,14.93,14.94,14.91,14.91,306400.0,9.865,9.8716,9.8518,9.8518,306400.0
2011-06-15 10:10:00,14.92,14.94,14.91,14.93,216400.0,9.8584,9.8716,9.8518,9.865,216400.0
2011-06-15 10:20:00,14.93,14.93,14.9,14.91,85400.0,9.865,9.865,9.8452,9.8518,85400.0
2011-06-15 10:30:00,14.91,14.91,14.88,14.9,408000.0,9.8518,9.8518,9.832,9.8452,408000.0
2011-06-15 10:40:00,14.89,14.92,14.89,14.91,99000.0,9.8386,9.8584,9.8386,9.8518,99000.0
2011-06-15 10:50:00,14.91,14.92,14.9,14.92,450300.0,9.8518,9.8584,9.8452,9.8584,450300.0
2011-06-15 11:00:00,14.91,14.94,14.91,14.94,293500.0,9.8518,9.8716,9.8518,9.8716,293500.0
2011-06-15 11:10:00,14.93,14.93,14.9,14.92,279000.0,9.865,9.865,9.8452,9.8584,279000.0
2011-06-15 11:20:00,14.92,14.95,14.92,14.94,215200.0,9.8584,9.8782,9.8584,9.8716,215200.0
2011-06-15 11:30:00,14.94,14.96,14.91,14.91,398000.0,9.8716,9.8848,9.8518,9.8518,398000.0
2011-06-15 11:40:00,14.91,14.93,14.9,14.9,104800.0,9.8518,9.865,9.8452,9.8452,104800.0
2011-06-15 11:50:00,14.9,14.9,14.84,14.86,439900.0,9.8452,9.8452,9.8055,9.8188,439900.0
2011-06-15 12:00:00,14.86,14.87,14.84,14.85,235100.0,9.8188,9.8254,9.8055,9.8122,235100.0
2011-06-15 12:10:00,14.85,14.87,14.82,14.82,413500.0,9.8122,9.8254,9.7923,9.7923,413500.0
2011-06-15 12:20:00,14.82,14.84,14.79,14.82,376500.0,9.7923,9.8055,9.7725,9.7923,376500.0
2011-06-15 12:30:00,14.82,14.85,14.82,14.85,141300.0,9.7923,9.8122,9.7923,9.8122,141300.0
2011-06-15 12:40:00,14.85,14.86,14.84,14.85,116100.0,9.8122,9.8188,9.8055,9.8122,116100.0
2011-06-15 12:50:00,14.86,14.86,14.81,14.81,284300.0,9.8188,9.8188,9.7857,9.7857,284300.0
2011-06-15 13:00:00,14.81,14.82,14.81,14.81,146000.0,9.7857,9.7923,9.7857,9.7857,146000.0
2011-06-15 13:10:00,14.8,14.81,14.79,14.79,372600.0,9.7791,9.7857,9.7725,9.7725,372600.0
2011-06-15 13:20:00,14.8,14.84,14.78,14.81,485900.0,9.7791,9.8055,9.7659,9.7857,485900.0
2011-06-15 13:30:00,14.81,14.81,14.78,14.81,92200.0,9.7857,9.7857,9.7659,9.7857,92200.0
2011-06-15 13:40:00,14.81,14.84,14.8,14.84,151500.0,9.7857,9.8055,9.7791,9.8055,151500.0
2011-06-15 13:50:00,14.84,14.85,14.82,14.85,74000.0,9.8055,9.8122,9.7923,9.8122,74000.0
2011-06-15 14:00:00,14.85,14.89,14.85,14.89,135000.0,9.8122,9.8386,9.8122,9.8386,135000.0
2011-06-15 14:10:00,14.89,14.94,14.88,14.88,353000.0,9.8386,9.8716,9.832,9.832,353000.0
2011-06-15 14:20:00,14.88,14.9,14.84,14.85,219700.0,9.832,9.8452,9.8055,9.8122,219700.0
2011-06-15 14:30:00,14.85,14.9,14.85,14.9,109300.0,9.8122,9.8452,9.8122,9.8452,109300.0
2011-06-15 14:40:00,14.9,14.91,14.86,14.9,181700.0,9.8452,9.8518,9.8188,9.8452,181700.0
2011-06-15 14:50:00,14.89,14.9,14.86,14.87,253900.0,9.8386,9.8452,9.8188,9.8254,253900.0
2011-06-15 15:00:00,14.87,14.89,14.85,14.85,227100.0,9.8254,9.8386,9.8122,9.8122,227100.0
2011-06-15 15:10:00,14.85,14.85,14.84,14.85,132700.0,9.8122,9.8122,9.8055,9.8122,132700.0
2011-06-15 15:20:00,14.85,14.89,14.84,14.86,247900.0,9.8122,9.8386,9.8055,9.8188,247900.0
2011-06-15 15:30:00,14.86,14.88,14.85,14.85,318300.0,9.8188,9.832,9.8122,9.8122,318300.0
2011-06-15 15:40:00,14.85,14.89,14.85,14.86,336400.0,9.8122,9.8386,9.8122,9.8188,336400.0
2011-06-15 15:50:00,14.86,14.88,14.84,14.85,348600.0,9.8188,9.832,9.8055,9.8122,348600.0
2011-06-16 09:30:00,14.84,14.9,14.8,14.89,275300.0,9.8055,9.8452,9.7791,9.8386,275300.0
2011-06-16 09:40:00,14.89,14.95,14.88,14.92,292800.0,9.8386,9.8782,9.832,9.8584,292800.0
2011-06-16 09:50:00,14.92,14.97,14.92,14.97,158300.0,9.8584,9.8914,9.8584,9.8914,158300.0
2011-06-16 10:00:00,14.97,14.99,14.9,14.98,653200.0,9.8914,9.9047,9.8452,9.8981,653200.0
2011-06-16 10:10:00,14.98,15.06,14.98,15.05,431200.0,9.8981,9.9509,9.8981,9.9443,431200.0
2011-06-16 10:20:00,15.05,15.05,14.99,15.0,201200.0,9.9443,9.9443,9.9047,9.9113,201200.0
2011-06-16 10:30:00,15.01,15.06,15.01,15.06,302500.0,9.9179,9.9509,9.9179,9.9509,302500.0
2011-06-16 10:40:00,15.06,15.07,15.06,15.06,154100.0,9.9509,9.9575,9.9509,9.9509,154100.0
2011-06-16 10:50:00,15.06,15.06,15.02,15.02,162000.0,9.9509,9.9509,9.9245,9.9245,162000.0
2011-06-16 11:00:00,15.02,15.02,14.98,14.98,181000.0,9.9245,9.9245,9.8981,9.8981,181000.0
2011-06-16 11:10:00,14.98,15.06,14.98,15.06,183400.0,9.8981,9.9509,9.8981,9.9509,183400.0
2011-06-16 11:20:00,15.07,15.07,15.04,15.05,136100.0,9.9575,9.9575,9.9377,9.9443,136100.0
2011-06-16 11:30:00,15.05,15.06,15.05,15.06,212900.0,9.9443,9.9509,9.9443,9.9509,212900.0
2011-06-16 11:40:00,15.06,15.06,15.02,15.02,177700.0,9.9509,9.9509,9.9245,9.9245,177700.0
2011-06-16 11:50:00,15.02,15.04,15.02,15.02,123400.0,9.9245,9.9377,9.9245,9.9245,123400.0
2011-06-16 12:00:00,15.02,15.05,15.02,15.03,99200.0,9.9245,9.9443,9.9245,9.9311,99200.0
2011-06-16 12:10:00,15.02,15.02,15.0,15.02,84000.0,9.9245,9.9245,9.9113,9.9245,84000.0
2011-06-16 12:20:00,15.03,15.04,15.02,15.02,81400.0,9.9311,9.9377,9.9245,9.9245,81400.0
2011-06-16 12:30:00,15.03,15.04,15.02,15.04,87800.0,9.9311,9.9377,9.9245,9.9377,87800.0
2011-06-16 12:40:00,15.04,15.05,15.03,15.05,161100.0,9.9377,9.9443,9.9311,9.9443,161100.0
2011-06-16 12:50:00,15.05,15.06,15.05,15.06,22900.0,9.9443,9.9509,9.9443,9.9509,22900.0
2011-06-16 13:00:00,15.06,15.06,15.04,15.05,53000.0,9.9509,9.9509,9.9377,9.9443,53000.0
2011-06-16 13:10:00,15.05,15.1,15.05,15.1,256300.0,9.9443,9.9773,9.9443,9.9773,256300.0
2011-06-16 13:20:00,15.1,15.1,15.06,15.06,150000.0,9.9773,9.9773,9.9509,9.9509,150000.0
2011-06-16 13:30:00,15.06,15.06,14.99,14.99,235900.0,9.9509,9.9509,9.9047,9.9047,235900.0
2011-06-16 13:40:00,14.99,15.01,14.97,15.01,226600.0,9.9047,9.9179,9.8914,9.9179,226600.0
2011-06-16 13:50:00,15.01,15.01,14.97,14.99,184600.0,9.9179,9.9179,9.8914,9.9047,184600.0
2011-06-16 14:00:00,14.99,14.99,14.97,14.99,190000.0,9.9047,9.9047,9.8914,9.9047,190000.0
2011-06-16 14:10:00,14.99,14.99,14.96,14.97,81200.0,9.9047,9.9047,9.8848,9.8914,81200.0
2011-06-16 14:20:00,14.97,15.02,14.97,15.02,146400.0,9.8914,9.9245,9.8914,9.9245,146400.0
2011-06-16 14:30:00,15.02,15.02,14.98,14.99,126500.0,9.9245,9.9245,9.8981,9.9047,126500.0
2011-06-16 14:40:00,14.99,15.01,14.95,14.95,176000.0,9.9047,9.9179,9.8782,9.8782,176000.0
2011-06-16 14:50:00,14.94,14.99,14.94,14.98,178300.0,9.8716,9.9047,9.8716,9.8981,178300.0
2011-06-16 15:00:00,14.98,15.02,14.98,15.02,134700.0,9.8981,9.9245,9.8981,9.9245,134700.0
2011-06-16 15:10:00,15.02,15.02,14.99,15.01,264600.0,9.9245,9.9245,9.9047,9.9179,264600.0
2011-06-16 15:20:00,15.02,15.05,15.02,15.05,155600.0,9.9245,9.9443,9.9245,9.9443,155600.0
2011-06-16 15:30:00,15.04,15.09,15.03,15.06,345800.0,9.9377,9.9707,9.9311,9.9509,345800.0
2011-06-16 15:40:00,15.06,15.07,15.04,15.05,267500.0,9.9509,9.9575,9.9377,9.9443,267500.0
2011-06-16 15:50:00,15.05,15.06,15.04,15.06,396300.0,9.9443,9.9509,9.9377,9.9509,396300.0
2011-06-17 09:30:00,15.2,15.2,15.11,15.11,329800.0,10.0434,10.0434,9.9839,9.9839,329800.0
2011-06-17 09:40:00,15.11,15.13,15.01,15.03,350000.0,9.9839,9.9972,9.9179,9.9311,350000.0
2011-06-17 09:50:00,15.03,15.03,14.98,14.98,272700.0,9.9311,9.9311,9.8981,9.8981,272700.0
2011-06-17 10:00:00,14.98,15.02,14.98,14.98,144600.0,9.8981,9.9245,9.8981,9.8981,144600.0
2011-06-17 10:10:00,14.98,15.01,14.95,14.96,254400.0,9.8981,9.9179,9.8782,9.8848,254400.0
2011-06-17 10:20:00,14.95,14.95,14.9,14.9,356700.0,9.8782,9.8782,9.8452,9.8452,356700.0
2011-06-17 10:30:00,14.9,14.99,14.9,14.99,233900.0,9.8452,9.9047,9.8452,9.9047,233900.0
2011-06-17 10:40:00,15.0,15.02,14.98,14.99,284100.0,9.9113,9.9245,9.8981,9.9047,284100.0
2011-06-17 10:50:00,14.99,14.99,14.95,14.96,153600.0,9.9047,9.9047,9.8782,9.8848,153600.0
2011-06-17 11:00:00,14.95,14.96,14.93,14.94,177500.0,9.8782,9.8848,9.865,9.8716,177500.0
2011-06-17 11:10:00,14.94,14.99,14.94,14.98,157800.0,9.8716,9.9047,9.8716,9.8981,157800.0
2011-06-17 11:20:00,14.98,15.02,14.98,15.02,115500.0,9.8981,9.9245,9.8981,9.9245,115500.0
2011-06-17 11:30:00,15.02,15.02,14.97,14.97,238000.0,9.9245,9.9245,9.8914,9.8914,238000.0
2011-06-17 11:40:00,14.97,14.99,14.97,14.98,64200.0,9.8914,9.9047,9.8914,9.8981,64200.0
2011-06-17 11:50:00,14.98,14.98,14.95,14.96,152600.0,9.8981,9.8981,9.8782,9.8848,152600.0
2011-06-17 12:00:00,14.97,14.99,14.96,14.96,308400.0,9.8914,9.9047,9.8848,9.8848,308400.0
2011-06-17 12:10:00,14.95,14.98,14.95,14.96,122600.0,9.8782,9.8981,9.8782,9.8848,122600.0
2011-06-17 12:20:00,14.95,14.96,14.91,14.92,261000.0,9.8782,9.8848,9.8518,9.8584,261000.0
2011-06-17 12:30:00,14.93,14.94,14.9,14.94,216500.0,9.865,9.8716,9.8452,9.8716,216500.0
2011-06-17 12:40:00,14.94,14.95,14.92,14.94,144100.0,9.8716,9.8782,9.8584,9.8716,144100.0
2011-06-17 12:50:00,14.94,14.94,14.9,14.93,132600.0,9.8716,9.8716,9.8452,9.865,132600.0
2011-06-17 13:00:00,14.93,14.93,14.9,14.92,73400.0,9.865,9.865,9.8452,9.8584,73400.0
2011-06-17 13:10:00,14.91,14.93,14.9,14.9,92900.0,9.8518,9.865,9.8452,9.8452,92900.0
2011-06-17 13:20:00,14.9,14.97,14.9,14.97,257000.0,9.8452,9.8914,9.8452,9.8914,257000.0
2011-06-17 13:30:00,14.97,14.98,14.95,14.98,179600.0,9.8914,9.8981,9.8782,9.8981,179600.0
2011-06-17 13:40:00,14.98,15.0,14.95,14.95,213900.0,9.8981,9.9113,9.8782,9.8782,213900.0
2011-06-17 13:50:00,14.95,14.95,14.92,14.95,162700.0,9.8782,9.8782,9.8584,9.8782,162700.0
2011-06-17 14:00:00,14.95,14.98,14.94,14.95,312200.0,9.8782,9.8981,9.8716,9.8782,312200.0
2011-06-17 14:10:00,14.96,14.98,14.95,14.98,167900.0,9.8848,9.8981,9.8782,9.8981,167900.0
2011-06-17 14:20:00,14.97,14.98,14.97,14.98,54400.0,9.8914,9.8981,9.8914,9.8981,54400.0
2011-06-17 14:30:00,14.98,14.98,14.96,14.98,51200.0,9.8981,9.8981,9.8848,9.8981,51200.0
2011-06-17 14:40:00,14.98,14.98,14.95,14.97,142800.0,9.8981,9.8981,9.8782,9.8914,142800.0
2011-06-17 14:50:00,14.97,14.98,14.95,14.96,70900.0,9.8914,9.8981,9.8782,9.8848,70900.0
2011-06-17 15:00:00,14.95,14.96,14.94,14.94,123700.0,9.8782,9.8848,9.8716,9.8716,123700.0
2011-06-17 15:10:00,14.94,14.95,14.9,14.92,216400.0,9.8716,9.8782,9.8452,9.8584,216400.0
2011-06-17 15:20:00,14.91,14.95,14.91,14.95,112400.0,9.8518,9.8782,9.8518,9.8782,112400.0
2011-06-17 15:30:00,14.94,14.97,14.94,14.95,110700.0,9.8716,9.8914,9.8716,9.8782,110700.0
2011-06-17 15:40:00,14.95,14.99,14.95,14.98,181900.0,9.8782,9.9047,9.8782,9.8981,181900.0
2011-06-17 15:50:00,14.99,14.99,14.97,14.97,229800.0,9.9047,9.9047,9.8914,9.8914,229800.0
2011-06-20 09:30:00,14.94,15.06,14.93,15.05,316000.0,9.8716,9.9509,9.865,9.9443,316000.0
2011-06-20 09:40:00,15.06,15.13,15.06,15.1,272900.0,9.9509,9.9972,9.9509,9.9773,272900.0
2011-06-20 09:50:00,15.1,15.11,15.04,15.07,135300.0,9.9773,9.9839,9.9377,9.9575,135300.0
2011-06-20 10:00:00,15.07,15.08,15.02,15.02,196800.0,9.9575,9.9641,9.9245,9.9245,196800.0
2011-06-20 10:10:00,15.02,15.05,15.02,15.04,144300.0,9.9245,9.9443,9.9245,9.9377,144300.0
2011-06-20 10:20:00,15.05,15.05,15.02,15.05,73000.0,9.9443,9.9443,9.9245,9.9443,73000.0
2011-06-20 10:30:00,15.05,15.05,14.99,15.0,334100.0,9.9443,9.9443,9.9047,9.9113,334100.0
2011-06-20 10:40:00,15.0,15.01,14.99,15.01,104800.0,9.9113,9.9179,9.9047,9.9179,104800.0
2011-06-20 10:50:00,15.01,15.01,14.99,14.99,98500.0,9.9179,9.9179,9.9047,9.9047,98500.0
2011-06-20 11:00:00,14.99,15.01,14.99,15.01,90500.0,9.9047,9.9179,9.9047,9.9179,90500.0
2011-06-20 11:10:00,15.01,15.02,14.99,15.01,82500.0,9.9179,9.9245,9.9047,9.9179,82500.0
2011-06-20 11:20:00,15.01,15.05,15.01,15.02,112000.0,9.9179,9.9443,9.9179,9.9245,112000.0
2011-06-20 11:30:00,15.02,15.04,15.01,15.02,150000.0,9.9245,9.9377,9.9179,9.9245,150000.0
2011-06-20 11:40:00,15.02,15.04,15.02,15.02,145000.0,9.9245,9.9377,9.9245,9.9245,145000.0
2011-06-20 11:50:00,15.03,15.06,15.03,15.06,135900.0,9.9311,9.9509,9.9311,9.9509,135900.0
2011-06-20 12:00:00,15.06,15.08,15.06,15.08,127700.0,9.9509,9.9641,9.9509,9.9641,127700.0
2011-06-20 12:10:00,15.08,15.09,15.07,15.09,42000.0,9.9641,9.9707,9.9575,9.9707,42000.0
2011-06-20 12:20:00,15.08,15.12,15.07,15.12,123000.0,9.9641,9.9906,9.9575,9.9906,123000.0
2011-06-20 12:30:00,15.12,15.13,15.11,15.11,48800.0,9.9906,9.9972,9.9839,9.9839,48800.0
2011-06-20 12:40:00,15.1,15.13,15.1,15.11,70300.0,9.9773,9.9972,9.9773,9.9839,70300.0
2011-06-20 12:50:00,15.11,15.11,15.09,15.1,74700.0,9.9839,9.9839,9.9707,9.9773,74700.0
2011-06-20 13:00:00,15.1,15.1,15.08,15.09,181000.0,9.9773,9.9773,9.9641,9.9707,181000.0
2011-06-20 13:10:00,15.09,15.1,15.09,15.1,72900.0,9.9707,9.9773,9.9707,9.9773,72900.0
2011-06-20 13:20:00,15.1,15.12,15.1,15.11,37800.0,9.9773,9.9906,9.9773,9.9839,37800.0
2011-06-20 13:30:00,15.11,15.15,15.11,15.14,250600.0,9.9839,10.0104,9.9839,10.0038,250600.0
2011-06-20 13:40:00,15.14,15.15,15.13,15.13,60100.0,10.0038,10.0104,9.9972,9.9972,60100.0
2011-06-20 13:50:00,15.12,15.14,15.11,15.14,77400.0,9.9906,10.0038,9.9839,10.0038,77400.0
2011-06-20 14:00:00,15.14,15.15,15.13,15.14,119400.0,10.0038,10.0104,9.9972,10.0038,119400.0
2011-06-20 14:10:00,15.14,15.16,15.13,15.14,97000.0,10.0038,10.017,9.9972,10.0038,97000.0
2011-06-20 14:20:00,15.15,15.16,15.14,15.16,82800.0,10.0104,10.017,10.0038,10.017,82800.0
2011-06-20 14:30:00,15.15,15.16,15.13,15.13,121200.0,10.0104,10.017,9.9972,9.9972,121200.0
2011-06-20 14:40:00,15.13,15.13,15.1,15.12,161700.0,9.9972,9.9972,9.9773,9.9906,161700.0
2011-06-20 14:50:00,15.12,15.13,15.11,15.13,57800.0,9.9906,9.9972,9.9839,9.9972,57800.0
2011-06-20 15:00:00,15.14,15.15,15.13,15.13,146700.0,10.0038,10.0104,9.9972,9.9972,146700.0
2011-06-20 15:10:00,15.13,15.13,15.11,15.11,135400.0,9.9972,9.9972,9.9839,9.9839,135400.0
2011-06-20 15:20:00,15.11,15.14,15.1,15.11,242500.0,9.9839,10.0038,9.9773,9.9839,242500.0
2011-06-20 15:30:00,15.12,15.16,15.11,15.16,280900.0,9.9906,10.017,9.9839,10.017,280900.0
2011-06-20 15:40:00,15.16,15.16,15.11,15.13,273800.0,10.017,10.017,9.9839,9.9972,273800.0
2011-06-20 15:50:00,15.13,15.15,15.11,15.15,369100.0,9.9972,10.0104,9.9839,10.0104,369100.0
2011-06-21 09:30:00,15.19,15.26,15.15,15.26,209700.0,10.0368,10.0831,10.0104,10.0831,209700.0
2011-06-21 09:40:00,15.26,15.35,15.26,15.28,825800.0,10.0831,10.1425,10.0831,10.0963,825800.0
2011-06-21 09:50:00,15.28,15.3,15.26,15.27,399600.0,10.0963,10.1095,10.0831,10.0897,399600.0
2011-06-21 10:00:00,15.26,15.28,15.23,15.28,502900.0,10.0831,10.0963,10.0632,10.0963,502900.0
2011-06-21 10:10:00,15.27,15.32,15.26,15.31,318300.0,10.0897,10.1227,10.0831,10.1161,318300.0
2011-06-21 10:20:00,15.31,15.34,15.3,15.34,115500.0,10.1161,10.1359,10.1095,10.1359,115500.0
2011-06-21 10:30:00,15.34,15.35,15.33,15.35,205500.0,10.1359,10.1425,10.1293,10.1425,205500.0
2011-06-21 10:40:00,15.35,15.36,15.34,15.34,121000.0,10.1425,10.1491,10.1359,10.1359,121000.0
2011-06-21 10:50:00,15.35,15.35,15.31,15.34,265100.0,10.1425,10.1425,10.1161,10.1359,265100.0
2011-06-21 11:00:00,15.34,15.36,15.33,15.35,175600.0,10.1359,10.1491,10.1293,10.1425,175600.0
2011-06-21 11:10:00,15.35,15.37,15.35,15.37,56300.0,10.1425,10.1557,10.1425,10.1557,56300.0
2011-06-21 11:20:00,15.36,15.4,15.36,15.4,280100.0,10.1491,10.1756,10.1491,10.1756,280100.0
2011-06-21 11:30:00,15.4,15.42,15.36,15.39,289900.0,10.1756,10.1888,10.1491,10.169,289900.0
2011-06-21 11:40:00,15.39,15.4,15.38,15.4,166100.0,10.169,10.1756,10.1624,10.1756,166100.0
2011-06-21 11:50:00,15.39,15.4,15.38,15.38,91300.0,10.169,10.1756,10.1624,10.1624,91300.0
2011-06-21 12:00:00,15.39,15.4,15.39,15.4,83100.0,10.169,10.1756,10.169,10.1756,83100.0
2011-06-21 12:10:00,15.4,15.4,15.36,15.38,224600.0,10.1756,10.1756,10.1491,10.1624,224600.0
2011-06-21 12:20:00,15.38,15.39,15.35,15.38,684500.0,10.1624,10.169,10.1425,10.1624,684500.0
2011-06-21 12:30:00,15.38,15.38,15.37,15.38,14900.0,10.1624,10.1624,10.1557,10.1624,14900.0
2011-06-21 12:40:00,15.39,15.4,15.38,15.4,139700.0,10.169,10.1756,10.1624,10.1756,139700.0
2011-06-21 12:50:00,15.4,15.41,15.39,15.41,242100.0,10.1756,10.1822,10.169,10.1822,242100.0
2011-06-21 13:00:00,15.41,15.41,15.39,15.39,84700.0,10.1822,10.1822,10.169,10.169,84700.0
2011-06-21 13:10:00,15.4,15.43,15.4,15.41,64100.0,10.1756,10.1954,10.1756,10.1822,64100.0
2011-06-21 13:20:00,15.42,15.43,15.41,15.41,58300.0,10.1888,10.1954,10.1822,10.1822,58300.0
2011-06-21 13:30:00,15.41,15.41,15.4,15.41,98600.0,10.1822,10.1822,10.1756,10.1822,98600.0
2011-06-21 13:40:00,15.41,15.44,15.41,15.43,141000.0,10.1822,10.202,10.1822,10.1954,141000.0
2011-06-21 13:50:00,15.43,15.45,15.43,15.44,75700.0,10.1954,10.2086,10.1954,10.202,75700.0
2011-06-21 14:00:00,15.44,15.45,15.42,15.43,56900.0,10.202,10.2086,10.1888,10.1954,56900.0
2011-06-21 14:10:00,15.43,15.45,15.43,15.44,122600.0,10.1954,10.2086,10.1954,10.202,122600.0
2011-06-21 14:20:00,15.44,15.45,15.44,15.45,58700.0,10.202,10.2086,10.202,10.2086,58700.0
2011-06-21 14:30:00,15.45,15.51,15.45,15.51,384700.0,10.2086,10.2482,10.2086,10.2482,384700.0
2011-06-21 14:40:00,15.52,15.52,15.48,15.51,150100.0,10.2549,10.2549,10.2284,10.2482,150100.0
2011-06-21 14:50:00,15.52,15.52,15.5,15.51,46800.0,10.2549,10.2549,10.2416,10.2482,46800.0
2011-06-21 15:00:00,15.51,15.57,15.51,15.57,235600.0,10.2482,10.2879,10.2482,10.2879,235600.0
2011-06-21 15:10:00,15.56,15.56,15.53,15.53,319600.0,10.2813,10.2813,10.2615,10.2615,319600.0
2011-06-21 15:20:00,15.53,15.53,15.51,15.52,167000.0,10.2615,10.2615,10.2482,10.2549,167000.0
2011-06-21 15:30:00,15.52,15.52,15.49,15.52,133700.0,10.2549,10.2549,10.235,10.2549,133700.0
2011-06-21 15:40:00,15.52,15.54,15.5,15.54,254500.0,10.2549,10.2681,10.2416,10.2681,254500.0
2011-06-21 15:50:00,15.53,15.56,15.51,15.52,323000.0,10.2615,10.2813,10.2482,10.2549,323000.0
2011-06-22 09:30:00,15.46,15.48,15.43,15.47,98400.0,10.2152,10.2284,10.1954,10.2218,98400.0
2011-06-22 09:40:00,15.47,15.56,15.47,15.55,234700.0,10.2218,10.2813,10.2218,10.2747,234700.0
2011-06-22 09:50:00,15.55,15.63,15.54,15.63,266100.0,10.2747,10.3275,10.2681,10.3275,266100.0
2011-06-22 10:00:00,15.63,15.63,15.55,15.55,183700.0,10.3275,10.3275,10.2747,10.2747,183700.0
2011-06-22 10:10:00,15.56,15.56,15.54,15.54,168600.0,10.2813,10.2813,10.2681,10.2681,168600.0
2011-06-22 10:20:00,15.54,15.57,15.52,15.56,118700.0,10.2681,10.2879,10.2549,10.2813,118700.0
2011-06-22 10:30:00,15.56,15.59,15.55,15.55,85600.0,10.2813,10.3011,10.2747,10.2747,85600.0
2011-06-22 10:40:00,15.55,15.56,15.54,15.56,98000.0,10.2747,10.2813,10.2681,10.2813,98000.0
2011-06-22 10:50:00,15.55,15.57,15.55,15.56,101600.0,10.2747,10.2879,10.2747,10.2813,101600.0
2011-06-22 11:00:00,15.56,15.56,15.52,15.52,176400.0,10.2813,10.2813,10.2549,10.2549,176400.0
2011-06-22 11:10:00,15.52,15.52,15.49,15.49,177600.0,10.2549,10.2549,10.235,10.235,177600.0
2011-06-22 11:20:00,15.49,15.49,15.46,15.47,126900.0,10.235,10.235,10.2152,10.2218,126900.0
2011-06-22 11:30:00,15.46,15.47,15.45,15.47,152800.0,10.2152,10.2218,10.2086,10.2218,152800.0
2011-06-22 11:40:00,15.46,15.46,15.45,15.45,37900.0,10.2152,10.2152,10.2086,10.2086,37900.0
2011-06-22 11:50:00,15.45,15.46,15.45,15.45,36800.0,10.2086,10.2152,10.2086,10.2086,36800.0
2011-06-22 12:00:00,15.45,15.46,15.45,15.45,32700.0,10.2086,10.2152,10.2086,10.2086,32700.0
2011-06-22 12:10:00,15.45,15.48,15.45,15.48,80900.0,10.2086,10.2284,10.2086,10.2284,80900.0
2011-06-22 12:20:00,15.48,15.48,15.46,15.47,34300.0,10.2284,10.2284,10.2152,10.2218,34300.0
2011-06-22 12:30:00,15.47,15.49,15.47,15.49,94900.0,10.2218,10.235,10.2218,10.235,94900.0
2011-06-22 12:40:00,15.49,15.52,15.48,15.51,121600.0,10.235,10.2549,10.2284,10.2482,121600.0
2011-06-22 12:50:00,15.51,15.52,15.51,15.51,63800.0,10.2482,10.2549,10.2482,10.2482,63800.0
2011-06-22 13:00:00,15.51,15.52,15.49,15.49,40100.0,10.2482,10.2549,10.235,10.235,40100.0
2011-06-22 13:10:00,15.49,15.5,15.48,15.49,76200.0,10.235,10.2416,10.2284,10.235,76200.0
2011-06-22 13:20:00,15.48,15.48,15.45,15.45,54300.0,10.2284,10.2284,10.2086,10.2086,54300.0
2011-06-22 13:30:00,15.45,15.47,15.44,15.47,254400.0,10.2086,10.2218,10.202,10.2218,254400.0
2011-06-22 13:40:00,15.46,15.46,15.45,15.45,21400.0,10.2152,10.2152,10.2086,10.2086,21400.0
2011-06-22 13:50:00,15.45,15.46,15.45,15.46,3700.0,10.2086,10.2152,10.2086,10.2152,3700.0
2011-06-22 14:00:00,15.45,15.45,15.41,15.44,151600.0,10.2086,10.2086,10.1822,10.202,151600.0
2011-06-22 14:10:00,15.44,15.44,15.43,15.43,49200.0,10.202,10.202,10.1954,10.1954,49200.0
2011-06-22 14:20:00,15.44,15.46,15.43,15.44,42800.0,10.202,10.2152,10.1954,10.202,42800.0
2011-06-22 14:30:00,15.44,15.44,15.41,15.42,98200.0,10.202,10.202,10.1822,10.1888,98200.0
2011-06-22 14:40:00,15.43,15.45,15.41,15.45,52500.0,10.1954,10.2086,10.1822,10.2086,52500.0
2011-06-22 14:50:00,15.45,15.47,15.43,15.44,87800.0,10.2086,10.2218,10.1954,10.202,87800.0
2011-06-22 15:00:00,15.44,15.44,15.43,15.44,63400.0,10.202,10.202,10.1954,10.202,63400.0
2011-06-22 15:10:00,15.44,15.44,15.41,15.43,58800.0,10.202,10.202,10.1822,10.1954,58800.0
2011-06-22 15:20:00,15.43,15.44,15.4,15.41,171500.0,10.1954,10.202,10.1756,10.1822,171500.0
2011-06-22 15:30:00,15.4,15.4,15.35,15.36,222600.0,10.1756,10.1756,10.1425,10.1491,222600.0
2011-06-22 15:40:00,15.35,15.37,15.33,15.37,467600.0,10.1425,10.1557,10.1293,10.1557,467600.0
2011-06-22 15:50:00,15.36,15.38,15.34,15.35,421600.0,10.1491,10.1624,10.1359,10.1425,421600.0
2011-06-23 09:30:00,15.2,15.21,15.13,15.21,299800.0,10.0434,10.05,9.9972,10.05,299800.0
2011-06-23 09:40:00,15.21,15.23,15.11,15.21,346100.0,10.05,10.0632,9.9839,10.05,346100.0
2011-06-23 09:50:00,15.21,15.21,15.08,15.15,272300.0,10.05,10.05,9.9641,10.0104,272300.0
2011-06-23 10:00:00,15.16,15.18,15.11,15.18,198900.0,10.017,10.0302,9.9839,10.0302,198900.0
2011-06-23 10:10:00,15.17,15.2,15.14,15.14,253400.0,10.0236,10.0434,10.0038,10.0038,253400.0
2011-06-23 10:20:00,15.14,15.15,15.11,15.15,239100.0,10.0038,10.0104,9.9839,10.0104,239100.0
2011-06-23 10:30:00,15.15,15.17,15.14,15.16,169800.0,10.0104,10.0236,10.0038,10.017,169800.0
2011-06-23 10:40:00,15.15,15.16,15.11,15.12,199400.0,10.0104,10.017,9.9839,9.9906,199400.0
2011-06-23 10:50:00,15.13,15.18,15.11,15.18,95500.0,9.9972,10.0302,9.9839,10.0302,95500.0
2011-06-23 11:00:00,15.18,15.18,15.15,15.15,126700.0,10.0302,10.0302,10.0104,10.0104,126700.0
2011-06-23 11:10:00,15.15,15.16,15.13,15.16,248900.0,10.0104,10.017,9.9972,10.017,248900.0
2011-06-23 11:20:00,15.16,15.17,15.14,15.17,111000.0,10.017,10.0236,10.0038,10.0236,111000.0
2011-06-23 11:30:00,15.17,15.21,15.17,15.18,151500.0,10.0236,10.05,10.0236,10.0302,151500.0
2011-06-23 11:40:00,15.19,15.19,15.18,15.18,45900.0,10.0368,10.0368,10.0302,10.0302,45900.0
2011-06-23 11:50:00,15.19,15.24,15.18,15.24,149400.0,10.0368,10.0698,10.0302,10.0698,149400.0
2011-06-23 12:00:00,15.23,15.24,15.21,15.24,106100.0,10.0632,10.0698,10.05,10.0698,106100.0
2011-06-23 12:10:00,15.24,15.24,15.23,15.23,204200.0,10.0698,10.0698,10.0632,10.0632,204200.0
2011-06-23 12:20:00,15.23,15.25,15.22,15.22,108700.0,10.0632,10.0765,10.0566,10.0566,108700.0
2011-06-23 12:30:00,15.23,15.23,15.2,15.22,121900.0,10.0632,10.0632,10.0434,10.0566,121900.0
2011-06-23 12:40:00,15.22,15.24,15.22,15.23,74700.0,10.0566,10.0698,10.0566,10.0632,74700.0
2011-06-23 12:50:00,15.23,15.27,15.23,15.27,67100.0,10.0632,10.0897,10.0632,10.0897,67100.0
2011-06-23 13:00:00,15.27,15.32,15.27,15.32,214800.0,10.0897,10.1227,10.0897,10.1227,214800.0
2011-06-23 13:10:00,15.31,15.33,15.29,15.29,109700.0,10.1161,10.1293,10.1029,10.1029,109700.0
2011-06-23 13:20:00,15.29,15.34,15.29,15.33,175200.0,10.1029,10.1359,10.1029,10.1293,175200.0
2011-06-23 13:30:00,15.34,15.38,15.34,15.34,145900.0,10.1359,10.1624,10.1359,10.1359,145900.0
2011-06-23 13:40:00,15.34,15.34,15.31,15.31,18300.0,10.1359,10.1359,10.1161,10.1161,18300.0
2011-06-23 13:50:00,15.31,15.32,15.29,15.32,110900.0,10.1161,10.1227,10.1029,10.1227,110900.0
2011-06-23 14:00:00,15.31,15.32,15.28,15.29,131600.0,10.1161,10.1227,10.0963,10.1029,131600.0
2011-06-23 14:10:00,15.3,15.3,15.26,15.27,70500.0,10.1095,10.1095,10.0831,10.0897,70500.0
2011-06-23 14:20:00,15.27,15.31,15.26,15.3,78900.0,10.0897,10.1161,10.0831,10.1095,78900.0
2011-06-23 14:30:00,15.3,15.32,15.27,15.27,92800.0,10.1095,10.1227,10.0897,10.0897,92800.0
2011-06-23 14:40:00,15.27,15.29,15.26,15.27,77700.0,10.0897,10.1029,10.0831,10.0897,77700.0
2011-06-23 14:50:00,15.27,15.39,15.26,15.39,203100.0,10.0897,10.169,10.0831,10.169,203100.0
2011-06-23 15:00:00,15.4,15.47,15.36,15.47,456200.0,10.1756,10.2218,10.1491,10.2218,456200.0
2011-06-23 15:10:00,15.47,15.48,15.43,15.47,356000.0,10.2218,10.2284,10.1954,10.2218,356000.0
2011-06-23 15:20:00,15.46,15.49,15.43,15.44,325400.0,10.2152,10.235,10.1954,10.202,325400.0
2011-06-23 15:30:00,15.44,15.44,15.39,15.4,311200.0,10.202,10.202,10.169,10.1756,311200.0
2011-06-23 15:40:00,15.4,15.46,15.39,15.46,414100.0,10.1756,10.2152,10.169,10.2152,414100.0
2011-06-23 15:50:00,15.46,15.48,15.44,15.46,386600.0,10.2152,10.2284,10.202,10.2152,386600.0
2011-06-24 09:30:00,15.42,15.43,15.37,15.37,178400.0,10.1888,10.1954,10.1557,10.1557,178400.0
2011-06-24 09:40:00,15.38,15.38,15.31,15.34,317800.0,10.1624,10.1624,10.1161,10.1359,317800.0
2011-06-24 09:50:00,15.35,15.35,15.26,15.28,274100.0,10.1425,10.1425,10.0831,10.0963,274100.0
2011-06-24 10:00:00,15.28,15.3,15.2,15.22,245900.0,10.0963,10.1095,10.0434,10.0566,245900.0
2011-06-24 10:10:00,15.22,15.22,15.16,15.21,215700.0,10.0566,10.0566,10.017,10.05,215700.0
2011-06-24 10:20:00,15.21,15.25,15.21,15.24,78700.0,10.05,10.0765,10.05,10.0698,78700.0
2011-06-24 10:30:00,15.24,15.31,15.23,15.27,65900.0,10.0698,10.1161,10.0632,10.0897,65900.0
2011-06-24 10:40:00,15.27,15.27,15.2,15.21,95800.0,10.0897,10.0897,10.0434,10.05,95800.0
2011-06-24 10:50:00,15.2,15.23,15.19,15.2,63300.0,10.0434,10.0632,10.0368,10.0434,63300.0
2011-06-24 11:00:00,15.2,15.21,15.17,15.18,73500.0,10.0434,10.05,10.0236,10.0302,73500.0
2011-06-24 11:10:00,15.18,15.2,15.17,15.19,94100.0,10.0302,10.0434,10.0236,10.0368,94100.0
2011-06-24 11:20:00,15.19,15.21,15.18,15.2,121200.0,10.0368,10.05,10.0302,10.0434,121200.0
2011-06-24 11:30:00,15.2,15.2,15.19,15.19,79500.0,10.0434,10.0434,10.0368,10.0368,79500.0
2011-06-24 11:40:00,15.19,15.22,15.18,15.22,68300.0,10.0368,10.0566,10.0302,10.0566,68300.0
2011-06-24 11:50:00,15.22,15.22,15.19,15.19,123500.0,10.0566,10.0566,10.0368,10.0368,123500.0
2011-06-24 12:00:00,15.19,15.19,15.18,15.18,53800.0,10.0368,10.0368,10.0302,10.0302,53800.0
2011-06-24 12:10:00,15.17,15.17,15.15,15.16,41000.0,10.0236,10.0236,10.0104,10.017,41000.0
2011-06-24 12:20:00,15.16,15.16,15.15,15.15,17600.0,10.017,10.017,10.0104,10.0104,17600.0
2011-06-24 12:30:00,15.15,15.15,15.11,15.11,173400.0,10.0104,10.0104,9.9839,9.9839,173400.0
2011-06-24 12:40:00,15.1,15.11,15.03,15.03,196000.0,9.9773,9.9839,9.9311,9.9311,196000.0
2011-06-24 12:50:00,15.03,15.06,15.02,15.04,255700.0,9.9311,9.9509,9.9245,9.9377,255700.0
2011-06-24 13:00:00,15.03,15.04,15.02,15.02,309300.0,9.9311,9.9377,9.9245,9.9245,309300.0
2011-06-24 13:10:00,15.02,15.03,15.02,15.02,143400.0,9.9245,9.9311,9.9245,9.9245,143400.0
2011-06-24 13:20:00,15.02,15.04,15.02,15.03,127100.0,9.9245,9.9377,9.9245,9.9311,127100.0
2011-06-24 13:30:00,15.03,15.05,15.02,15.04,240500.0,9.9311,9.9443,9.9245,9.9377,240500.0
2011-06-24 13:40:00,15.03,15.05,15.02,15.03,145900.0,9.9311,9.9443,9.9245,9.9311,145900.0
2011-06-24 13:50:00,15.03,15.04,15.02,15.02,249900.0,9.9311,9.9377,9.9245,9.9245,249900.0
2011-06-24 14:00:00,15.02,15.03,15.02,15.02,135800.0,9.9245,9.9311,9.9245,9.9245,135800.0
2011-06-24 14:10:00,15.02,15.02,15.01,15.01,76700.0,9.9245,9.9245,9.9179,9.9179,76700.0
2011-06-24 14:20:00,15.01,15.02,15.01,15.01,39300.0,9.9179,9.9245,9.9179,9.9179,39300.0
2011-06-24 14:30:00,15.01,15.01,14.98,14.98,397700.0,9.9179,9.9179,9.8981,9.8981,397700.0
2011-06-24 14:40:00,14.98,15.02,14.98,15.01,209600.0,9.8981,9.9245,9.8981,9.9179,209600.0
2011-06-24 14:50:00,15.01,15.02,14.98,14.98,189600.0,9.9179,9.9245,9.8981,9.8981,189600.0
2011-06-24 15:00:00,14.98,15.0,14.98,14.98,223100.0,9.8981,9.9113,9.8981,9.8981,223100.0
2011-06-24 15:10:00,14.98,14.98,14.97,14.97,247100.0,9.8981,9.8981,9.8914,9.8914,247100.0
2011-06-24 15:20:00,14.97,14.97,14.95,14.95,132300.0,9.8914,9.8914,9.8782,9.8782,132300.0
2011-06-24 15:30:00,14.95,15.02,14.95,15.02,272600.0,9.8782,9.9245,9.8782,9.9245,272600.0
2011-06-24 15:40:00,15.02,15.05,14.98,15.0,378100.0,9.9245,9.9443,9.8981,9.9113,378100.0
2011-06-24 15:50:00,14.99,14.99,14.93,14.94,883700.0,9.9047,9.9047,9.865,9.8716,883700.0
2011-06-27 09:30:00,14.94,15.03,14.94,14.96,325500.0,9.8716,9.9311,9.8716,9.8848,325500.0
2011-06-27 09:40:00,14.96,15.06,14.95,15.03,625400.0,9.8848,9.9509,9.8782,9.9311,625400.0
2011-06-27 09:50:00,15.03,15.07,15.02,15.02,301700.0,9.9311,9.9575,9.9245,9.9245,301700.0
2011-06-27 10:00:00,15.02,15.04,15.02,15.04,206100.0,9.9245,9.9377,9.9245,9.9377,206100.0
2011-06-27 10:10:00,15.05,15.07,15.04,15.06,190100.0,9.9443,9.9575,9.9377,9.9509,190100.0
2011-06-27 10:20:00,15.06,15.1,15.06,15.09,214400.0,9.9509,9.9773,9.9509,9.9707,214400.0
2011-06-27 10:30:00,15.09,15.12,15.06,15.07,634500.0,9.9707,9.9906,9.9509,9.9575,634500.0
2011-06-27 10:40:00,15.07,15.07,15.04,15.06,107400.0,9.9575,9.9575,9.9377,9.9509,107400.0
2011-06-27 10:50:00,15.06,15.06,15.03,15.06,255100.0,9.9509,9.9509,9.9311,9.9509,255100.0
2011-06-27 11:00:00,15.06,15.06,15.04,15.04,152700.0,9.9509,9.9509,9.9377,9.9377,152700.0
2011-06-27 11:10:00,15.04,15.04,15.0,15.0,67000.0,9.9377,9.9377,9.9113,9.9113,67000.0
2011-06-27 11:20:00,15.01,15.01,14.98,15.0,148700.0,9.9179,9.9179,9.8981,9.9113,148700.0
2011-06-27 11:30:00,14.99,15.02,14.99,15.02,75000.0,9.9047,9.9245,9.9047,9.9245,75000.0
2011-06-27 11:40:00,15.02,15.03,15.01,15.03,60100.0,9.9245,9.9311,9.9179,9.9311,60100.0
2011-06-27 11:50:00,15.03,15.06,15.03,15.05,88700.0,9.9311,9.9509,9.9311,9.9443,88700.0
2011-06-27 12:00:00,15.05,15.06,15.02,15.02,187300.0,9.9443,9.9509,9.9245,9.9245,187300.0
2011-06-27 12:10:00,15.03,15.03,15.02,15.03,61500.0,9.9311,9.9311,9.9245,9.9311,61500.0
2011-06-27 12:20:00,15.03,15.07,15.02,15.07,311800.0,9.9311,9.9575,9.9245,9.9575,311800.0
2011-06-27 12:30:00,15.07,15.09,15.07,15.09,82400.0,9.9575,9.9707,9.9575,9.9707,82400.0
2011-06-27 12:40:00,15.09,15.12,15.08,15.1,226600.0,9.9707,9.9906,9.9641,9.9773,226600.0
2011-06-27 12:50:00,15.1,15.1,15.08,15.08,96200.0,9.9773,9.9773,9.9641,9.9641,96200.0
2011-06-27 13:00:00,15.07,15.1,15.07,15.1,153300.0,9.9575,9.9773,9.9575,9.9773,153300.0
2011-06-27 13:10:00,15.1,15.1,15.09,15.1,10300.0,9.9773,9.9773,9.9707,9.9773,10300.0
2011-06-27 13:20:00,15.1,15.1,15.05,15.05,50900.0,9.9773,9.9773,9.9443,9.9443,50900.0
2011-06-27 13:30:00,15.05,15.05,15.03,15.03,70400.0,9.9443,9.9443,9.9311,9.9311,70400.0
2011-06-27 13:40:00,15.02,15.03,15.01,15.03,103000.0,9.9245,9.9311,9.9179,9.9311,103000.0
2011-06-27 13:50:00,15.03,15.03,15.02,15.02,34400.0,9.9311,9.9311,9.9245,9.9245,34400.0
2011-06-27 14:00:00,15.02,15.07,15.02,15.07,187800.0,9.9245,9.9575,9.9245,9.9575,187800.0
2011-06-27 14:10:00,15.06,15.07,15.05,15.06,126600.0,9.9509,9.9575,9.9443,9.9509,126600.0
2011-06-27 14:20:00,15.05,15.1,15.04,15.1,193600.0,9.9443,9.9773,9.9377,9.9773,193600.0
2011-06-27 14:30:00,15.1,15.12,15.1,15.12,102900.0,9.9773,9.9906,9.9773,9.9906,102900.0
2011-06-27 14:40:00,15.12,15.12,15.1,15.12,94900.0,9.9906,9.9906,9.9773,9.9906,94900.0
2011-06-27 14:50:00,15.11,15.12,15.09,15.11,178900.0,9.9839,9.9906,9.9707,9.9839,178900.0
2011-06-27 15:00:00,15.11,15.13,15.1,15.1,184400.0,9.9839,9.9972,9.9773,9.9773,184400.0
2011-06-27 15:10:00,15.1,15.13,15.1,15.11,75900.0,9.9773,9.9972,9.9773,9.9839,75900.0
2011-06-27 15:20:00,15.12,15.15,15.11,15.14,122200.0,9.9906,10.0104,9.9839,10.0038,122200.0
2011-06-27 15:30:00,15.14,15.14,15.1,15.1,118400.0,10.0038,10.0038,9.9773,9.9773,118400.0
2011-06-27 15:40:00,15.1,15.11,15.07,15.07,357100.0,9.9773,9.9839,9.9575,9.9575,357100.0
2011-06-27 15:50:00,15.07,15.09,15.05,15.06,329300.0,9.9575,9.9707,9.9443,9.9509,329300.0
2011-06-28 09:30:00,15.09,15.09,15.05,15.06,139700.0,9.9707,9.9707,9.9443,9.9509,139700.0
2011-06-28 09:40:00,15.06,15.06,15.01,15.01,200100.0,9.9509,9.9509,9.9179,9.9179,200100.0
2011-06-28 09:50:00,15.01,15.02,14.98,15.0,270300.0,9.9179,9.9245,9.8981,9.9113,270300.0
2011-06-28 10:00:00,14.99,15.01,14.97,15.0,96400.0,9.9047,9.9179,9.8914,9.9113,96400.0
2011-06-28 10:10:00,15.0,15.0,14.96,15.0,259600.0,9.9113,9.9113,9.8848,9.9113,259600.0
2011-06-28 10:20:00,15.0,15.0,14.99,15.0,45600.0,9.9113,9.9113,9.9047,9.9113,45600.0
2011-06-28 10:30:00,14.99,15.01,14.99,15.0,195600.0,9.9047,9.9179,9.9047,9.9113,195600.0
2011-06-28 10:40:00,14.99,15.01,14.99,15.0,153900.0,9.9047,9.9179,9.9047,9.9113,153900.0
2011-06-28 10:50:00,14.99,15.02,14.99,15.01,119200.0,9.9047,9.9245,9.9047,9.9179,119200.0
2011-06-28 11:00:00,15.01,15.01,15.0,15.01,21200.0,9.9179,9.9179,9.9113,9.9179,21200.0
2011-06-28 11:10:00,15.01,15.06,15.01,15.03,144300.0,9.9179,9.9509,9.9179,9.9311,144300.0
2011-06-28 11:20:00,15.03,15.05,15.02,15.03,184000.0,9.9311,9.9443,9.9245,9.9311,184000.0
2011-06-28 11:30:00,15.03,15.05,15.02,15.05,36900.0,9.9311,9.9443,9.9245,9.9443,36900.0
2011-06-28 11:40:00,15.05,15.06,15.03,15.04,151900.0,9.9443,9.9509,9.9311,9.9377,151900.0
2011-06-28 11:50:00,15.03,15.04,15.02,15.04,32300.0,9.9311,9.9377,9.9245,9.9377,32300.0
2011-06-28 12:00:00,15.04,15.05,15.04,15.05,73700.0,9.9377,9.9443,9.9377,9.9443,73700.0
2011-06-28 12:10:00,15.05,15.05,15.02,15.03,33300.0,9.9443,9.9443,9.9245,9.9311,33300.0
2011-06-28 12:20:00,15.02,15.04,15.02,15.03,76100.0,9.9245,9.9377,9.9245,9.9311,76100.0
2011-06-28 12:30:00,15.03,15.05,15.03,15.05,60800.0,9.9311,9.9443,9.9311,9.9443,60800.0
2011-06-28 12:40:00,15.05,15.05,15.04,15.05,28000.0,9.9443,9.9443,9.9377,9.9443,28000.0
2011-06-28 12:50:00,15.05,15.05,15.03,15.04,45700.0,9.9443,9.9443,9.9311,9.9377,45700.0
2011-06-28 13:00:00,15.03,15.06,15.03,15.06,104100.0,9.9311,9.9509,9.9311,9.9509,104100.0
2011-06-28 13:10:00,15.06,15.08,15.06,15.07,61400.0,9.9509,9.9641,9.9509,9.9575,61400.0
2011-06-28 13:20:00,15.07,15.08,15.06,15.06,34800.0,9.9575,9.9641,9.9509,9.9509,34800.0
2011-06-28 13:30:00,15.06,15.06,15.05,15.06,37800.0,9.9509,9.9509,9.9443,9.9509,37800.0
2011-06-28 13:40:00,15.06,15.07,15.06,15.07,106700.0,9.9509,9.9575,9.9509,9.9575,106700.0
2011-06-28 13:50:00,15.07,15.07,15.06,15.06,58900.0,9.9575,9.9575,9.9509,9.9509,58900.0
2011-06-28 14:00:00,15.06,15.07,15.05,15.05,29100.0,9.9509,9.9575,9.9443,9.9443,29100.0
2011-06-28 14:10:00,15.06,15.06,15.05,15.06,10800.0,9.9509,9.9509,9.9443,9.9509,10800.0
2011-06-28 14:20:00,15.06,15.09,15.06,15.09,97100.0,9.9509,9.9707,9.9509,9.9707,97100.0
2011-06-28 14:30:00,15.09,15.1,15.09,15.1,77700.0,9.9707,9.9773,9.9707,9.9773,77700.0
2011-06-28 14:40:00,15.1,15.1,15.07,15.09,74800.0,9.9773,9.9773,9.9575,9.9707,74800.0
2011-06-28 14:50:00,15.09,15.09,15.06,15.06,42300.0,9.9707,9.9707,9.9509,9.9509,42300.0
2011-06-28 15:00:00,15.07,15.08,15.07,15.07,56700.0,9.9575,9.9641,9.9575,9.9575,56700.0
2011-06-28 15:10:00,15.08,15.14,15.08,15.14,251300.0,9.9641,10.0038,9.9641,10.0038,251300.0
2011-06-28 15:20:00,15.14,15.14,15.1,15.11,266800.0,10.0038,10.0038,9.9773,9.9839,266800.0
2011-06-28 15:30:00,15.11,15.14,15.1,15.1,235900.0,9.9839,10.0038,9.9773,9.9773,235900.0
2011-06-28 15:40:00,15.1,15.12,15.09,15.11,292600.0,9.9773,9.9906,9.9707,9.9839,292600.0
2011-06-28 15:50:00,15.1,15.14,15.1,15.14,151100.0,9.9773,10.0038,9.9773,10.0038,151100.0
2011-06-29 09:30:00,15.21,15.28,15.15,15.15,584700.0,10.05,10.0963,10.0104,10.0104,584700.0
2011-06-29 09:40:00,15.15,15.18,15.14,15.15,181400.0,10.0104,10.0302,10.0038,10.0104,181400.0
2011-06-29 09:50:00,15.15,15.2,15.15,15.19,130100.0,10.0104,10.0434,10.0104,10.0368,130100.0
2011-06-29 10:00:00,15.19,15.2,15.13,15.16,54900.0,10.0368,10.0434,9.9972,10.017,54900.0
2011-06-29 10:10:00,15.15,15.19,15.15,15.18,215700.0,10.0104,10.0368,10.0104,10.0302,215700.0
2011-06-29 10:20:00,15.19,15.19,15.17,15.18,157400.0,10.0368,10.0368,10.0236,10.0302,157400.0
2011-06-29 10:30:00,15.19,15.22,15.19,15.22,142100.0,10.0368,10.0566,10.0368,10.0566,142100.0
2011-06-29 10:40:00,15.22,15.24,15.2,15.2,75200.0,10.0566,10.0698,10.0434,10.0434,75200.0
2011-06-29 10:50:00,15.2,15.23,15.19,15.23,84100.0,10.0434,10.0632,10.0368,10.0632,84100.0
2011-06-29 11:00:00,15.23,15.24,15.23,15.23,46300.0,10.0632,10.0698,10.0632,10.0632,46300.0
2011-06-29 11:10:00,15.23,15.29,15.23,15.29,116600.0,10.0632,10.1029,10.0632,10.1029,116600.0
2011-06-29 11:20:00,15.28,15.31,15.28,15.28,186500.0,10.0963,10.1161,10.0963,10.0963,186500.0
2011-06-29 11:30:00,15.28,15.3,15.27,15.28,264000.0,10.0963,10.1095,10.0897,10.0963,264000.0
2011-06-29 11:40:00,15.28,15.29,15.28,15.29,18300.0,10.0963,10.1029,10.0963,10.1029,18300.0
2011-06-29 11:50:00,15.28,15.31,15.28,15.3,92600.0,10.0963,10.1161,10.0963,10.1095,92600.0
2011-06-29 12:00:00,15.3,15.3,15.27,15.28,78800.0,10.1095,10.1095,10.0897,10.0963,78800.0
2011-06-29 12:10:00,15.28,15.31,15.28,15.3,124600.0,10.0963,10.1161,10.0963,10.1095,124600.0
2011-06-29 12:20:00,15.3,15.3,15.28,15.28,79400.0,10.1095,10.1095,10.0963,10.0963,79400.0
2011-06-29 12:30:00,15.28,15.28,15.26,15.26,105200.0,10.0963,10.0963,10.0831,10.0831,105200.0
2011-06-29 12:40:00,15.26,15.27,15.26,15.27,33300.0,10.0831,10.0897,10.0831,10.0897,33300.0
2011-06-29 12:50:00,15.27,15.27,15.26,15.27,70500.0,10.0897,10.0897,10.0831,10.0897,70500.0
2011-06-29 13:00:00,15.27,15.28,15.26,15.28,56100.0,10.0897,10.0963,10.0831,10.0963,56100.0
2011-06-29 13:10:00,15.28,15.3,15.28,15.3,25100.0,10.0963,10.1095,10.0963,10.1095,25100.0
2011-06-29 13:20:00,15.3,15.31,15.27,15.27,76500.0,10.1095,10.1161,10.0897,10.0897,76500.0
2011-06-29 13:30:00,15.27,15.3,15.27,15.3,160500.0,10.0897,10.1095,10.0897,10.1095,160500.0
2011-06-29 13:40:00,15.3,15.32,15.3,15.31,160800.0,10.1095,10.1227,10.1095,10.1161,160800.0
2011-06-29 13:50:00,15.31,15.32,15.31,15.31,43200.0,10.1161,10.1227,10.1161,10.1161,43200.0
2011-06-29 14:00:00,15.31,15.31,15.27,15.28,134700.0,10.1161,10.1161,10.0897,10.0963,134700.0
2011-06-29 14:10:00,15.28,15.28,15.27,15.28,130700.0,10.0963,10.0963,10.0897,10.0963,130700.0
2011-06-29 14:20:00,15.28,15.28,15.26,15.27,64300.0,10.0963,10.0963,10.0831,10.0897,64300.0
2011-06-29 14:30:00,15.27,15.3,15.27,15.3,47500.0,10.0897,10.1095,10.0897,10.1095,47500.0
2011-06-29 14:40:00,15.3,15.31,15.29,15.31,133200.0,10.1095,10.1161,10.1029,10.1161,133200.0
2011-06-29 14:50:00,15.31,15.34,15.3,15.34,145200.0,10.1161,10.1359,10.1095,10.1359,145200.0
2011-06-29 15:00:00,15.34,15.36,15.33,15.35,186400.0,10.1359,10.1491,10.1293,10.1425,186400.0
2011-06-29 15:10:00,15.34,15.39,15.34,15.35,221600.0,10.1359,10.169,10.1359,10.1425,221600.0
2011-06-29 15:20:00,15.35,15.39,15.33,15.39,188000.0,10.1425,10.169,10.1293,10.169,188000.0
2011-06-29 15:30:00,15.39,15.4,15.38,15.38,243400.0,10.169,10.1756,10.1624,10.1624,243400.0
2011-06-29 15:40:00,15.38,15.38,15.34,15.34,386800.0,10.1624,10.1624,10.1359,10.1359,386800.0
2011-06-29 15:50:00,15.34,15.35,15.33,15.34,197300.0,10.1359,10.1425,10.1293,10.1359,197300.0
2011-06-30 09:30:00,15.38,15.45,15.35,15.38,252900.0,10.1624,10.2086,10.1425,10.1624,252900.0
2011-06-30 09:40:00,15.38,15.47,15.38,15.45,103600.0,10.1624,10.2218,10.1624,10.2086,103600.0
2011-06-30 09:50:00,15.45,15.49,15.45,15.47,278400.0,10.2086,10.235,10.2086,10.2218,278400.0
2011-06-30 10:00:00,15.47,15.5,15.47,15.49,139700.0,10.2218,10.2416,10.2218,10.235,139700.0
2011-06-30 10:10:00,15.49,15.49,15.47,15.47,42200.0,10.235,10.235,10.2218,10.2218,42200.0
2011-06-30 10:20:00,15.47,15.55,15.46,15.55,281000.0,10.2218,10.2747,10.2152,10.2747,281000.0
2011-06-30 10:30:00,15.55,15.56,15.55,15.56,86000.0,10.2747,10.2813,10.2747,10.2813,86000.0
2011-06-30 10:40:00,15.56,15.57,15.51,15.51,193900.0,10.2813,10.2879,10.2482,10.2482,193900.0
2011-06-30 10:50:00,15.51,15.52,15.51,15.52,26400.0,10.2482,10.2549,10.2482,10.2549,26400.0
2011-06-30 11:00:00,15.52,15.57,15.52,15.56,243300.0,10.2549,10.2879,10.2549,10.2813,243300.0
2011-06-30 11:10:00,15.56,15.58,15.56,15.56,85500.0,10.2813,10.2945,10.2813,10.2813,85500.0
2011-06-30 11:20:00,15.56,15.58,15.56,15.58,89800.0,10.2813,10.2945,10.2813,10.2945,89800.0
2011-06-30 11:30:00,15.59,15.59,15.54,15.54,159700.0,10.3011,10.3011,10.2681,10.2681,159700.0
2011-06-30 11:40:00,15.54,15.54,15.51,15.52,222000.0,10.2681,10.2681,10.2482,10.2549,222000.0
2011-06-30 11:50:00,15.52,15.52,15.51,15.52,22400.0,10.2549,10.2549,10.2482,10.2549,22400.0
2011-06-30 12:00:00,15.52,15.54,15.52,15.54,59300.0,10.2549,10.2681,10.2549,10.2681,59300.0
2011-06-30 12:10:00,15.53,15.54,15.53,15.54,26200.0,10.2615,10.2681,10.2615,10.2681,26200.0
2011-06-30 12:20:00,15.54,15.54,15.53,15.53,3400.0,10.2681,10.2681,10.2615,10.2615,3400.0
2011-06-30 12:30:00,15.53,15.54,15.52,15.52,39500.0,10.2615,10.2681,10.2549,10.2549,39500.0
2011-06-30 12:40:00,15.52,15.55,15.52,15.55,40700.0,10.2549,10.2747,10.2549,10.2747,40700.0
2011-06-30 12:50:00,15.55,15.57,15.55,15.56,112400.0,10.2747,10.2879,10.2747,10.2813,112400.0
2011-06-30 13:00:00,15.56,15.59,15.56,15.59,48400.0,10.2813,10.3011,10.2813,10.3011,48400.0
2011-06-30 13:10:00,15.58,15.58,15.55,15.55,87800.0,10.2945,10.2945,10.2747,10.2747,87800.0
2011-06-30 13:20:00,15.55,15.55,15.53,15.54,29900.0,10.2747,10.2747,10.2615,10.2681,29900.0
2011-06-30 13:30:00,15.55,15.55,15.54,15.54,14200.0,10.2747,10.2747,10.2681,10.2681,14200.0
2011-06-30 13:40:00,15.55,15.56,15.55,15.56,48700.0,10.2747,10.2813,10.2747,10.2813,48700.0
2011-06-30 13:50:00,15.56,15.6,15.56,15.59,84600.0,10.2813,10.3077,10.2813,10.3011,84600.0
2011-06-30 14:00:00,15.59,15.6,15.59,15.59,66900.0,10.3011,10.3077,10.3011,10.3011,66900.0
2011-06-30 14:10:00,15.59,15.59,15.56,15.57,66400.0,10.3011,10.3011,10.2813,10.2879,66400.0
2011-06-30 14:20:00,15.57,15.57,15.55,15.55,95400.0,10.2879,10.2879,10.2747,10.2747,95400.0
2011-06-30 14:30:00,15.55,15.55,15.54,15.55,42900.0,10.2747,10.2747,10.2681,10.2747,42900.0
2011-06-30 14:40:00,15.55,15.56,15.55,15.56,46500.0,10.2747,10.2813,10.2747,10.2813,46500.0
2011-06-30 14:50:00,15.56,15.57,15.56,15.57,36100.0,10.2813,10.2879,10.2813,10.2879,36100.0
2011-06-30 15:00:00,15.56,15.56,15.56,15.56,5500.0,10.2813,10.2813,10.2813,10.2813,5500.0
2011-06-30 15:10:00,15.56,15.59,15.56,15.59,59200.0,10.2813,10.3011,10.2813,10.3011,59200.0
2011-06-30 15:20:00,15.59,15.61,15.59,15.61,168700.0,10.3011,10.3143,10.3011,10.3143,168700.0
2011-06-30 15:30:00,15.61,15.65,15.6,15.65,228700.0,10.3143,10.3408,10.3077,10.3408,228700.0
2011-06-30 15:40:00,15.65,15.65,15.61,15.61,273100.0,10.3408,10.3408,10.3143,10.3143,273100.0
2011-06-30 15:50:00,15.61,15.61,15.59,15.6,209100.0,10.3143,10.3143,10.3011,10.3077,209100.0
2011-07-01 09:30:00,15.61,15.7,15.61,15.69,155100.0,10.3143,10.3738,10.3143,10.3672,155100.0
2011-07-01 09:40:00,15.69,15.77,15.68,15.74,349400.0,10.3672,10.42,10.3606,10.4002,349400.0
2011-07-01 09:50:00,15.74,15.78,15.74,15.76,127500.0,10.4002,10.4267,10.4002,10.4134,127500.0
2011-07-01 10:00:00,15.77,15.82,15.76,15.77,216700.0,10.42,10.4531,10.4134,10.42,216700.0
2011-07-01 10:10:00,15.77,15.79,15.77,15.78,107800.0,10.42,10.4333,10.42,10.4267,107800.0
2011-07-01 10:20:00,15.78,15.81,15.78,15.8,98400.0,10.4267,10.4465,10.4267,10.4399,98400.0
2011-07-01 10:30:00,15.8,15.81,15.79,15.81,118100.0,10.4399,10.4465,10.4333,10.4465,118100.0
2011-07-01 10:40:00,15.81,15.82,15.8,15.81,84300.0,10.4465,10.4531,10.4399,10.4465,84300.0
2011-07-01 10:50:00,15.81,15.81,15.8,15.81,63700.0,10.4465,10.4465,10.4399,10.4465,63700.0
2011-07-01 11:00:00,15.81,15.84,15.8,15.81,89100.0,10.4465,10.4663,10.4399,10.4465,89100.0
2011-07-01 11:10:00,15.81,15.81,15.8,15.81,90600.0,10.4465,10.4465,10.4399,10.4465,90600.0
2011-07-01 11:20:00,15.81,15.86,15.81,15.86,266900.0,10.4465,10.4795,10.4465,10.4795,266900.0
2011-07-01 11:30:00,15.86,15.89,15.85,15.89,325800.0,10.4795,10.4993,10.4729,10.4993,325800.0
2011-07-01 11:40:00,15.89,15.89,15.87,15.88,72600.0,10.4993,10.4993,10.4861,10.4927,72600.0
2011-07-01 11:50:00,15.88,15.88,15.84,15.86,123900.0,10.4927,10.4927,10.4663,10.4795,123900.0
2011-07-01 12:00:00,15.86,15.89,15.86,15.89,126600.0,10.4795,10.4993,10.4795,10.4993,126600.0
2011-07-01 12:10:00,15.89,15.89,15.86,15.86,77400.0,10.4993,10.4993,10.4795,10.4795,77400.0
2011-07-01 12:20:00,15.86,15.9,15.86,15.9,79500.0,10.4795,10.5059,10.4795,10.5059,79500.0
2011-07-01 12:30:00,15.9,15.9,15.87,15.87,53100.0,10.5059,10.5059,10.4861,10.4861,53100.0
2011-07-01 12:40:00,15.87,15.88,15.86,15.86,41900.0,10.4861,10.4927,10.4795,10.4795,41900.0
2011-07-01 12:50:00,15.86,15.86,15.82,15.85,219300.0,10.4795,10.4795,10.4531,10.4729,219300.0
2011-07-01 13:00:00,15.85,15.9,15.85,15.9,161200.0,10.4729,10.5059,10.4729,10.5059,161200.0
2011-07-01 13:10:00,15.9,15.94,15.89,15.94,465800.0,10.5059,10.5324,10.4993,10.5324,465800.0
2011-07-01 13:20:00,15.94,15.94,15.94,15.94,69500.0,10.5324,10.5324,10.5324,10.5324,69500.0
2011-07-01 13:30:00,15.94,15.95,15.91,15.94,233700.0,10.5324,10.539,10.5125,10.5324,233700.0
2011-07-01 13:40:00,15.94,15.94,15.91,15.92,147200.0,10.5324,10.5324,10.5125,10.5192,147200.0
2011-07-01 13:50:00,15.91,15.91,15.89,15.89,91800.0,10.5125,10.5125,10.4993,10.4993,91800.0
2011-07-01 14:00:00,15.89,15.9,15.89,15.9,34100.0,10.4993,10.5059,10.4993,10.5059,34100.0
2011-07-01 14:10:00,15.9,15.9,15.89,15.9,54200.0,10.5059,10.5059,10.4993,10.5059,54200.0
2011-07-01 14:20:00,15.9,15.93,15.9,15.9,126400.0,10.5059,10.5258,10.5059,10.5059,126400.0
2011-07-01 14:30:00,15.9,15.9,15.89,15.89,78100.0,10.5059,10.5059,10.4993,10.4993,78100.0
2011-07-01 14:40:00,15.89,15.9,15.88,15.9,210100.0,10.4993,10.5059,10.4927,10.5059,210100.0
2011-07-01 14:50:00,15.9,15.92,15.9,15.92,151200.0,10.5059,10.5192,10.5059,10.5192,151200.0
2011-07-01 15:00:00,15.92,15.93,15.9,15.9,92800.0,10.5192,10.5258,10.5059,10.5059,92800.0
2011-07-01 15:10:00,15.9,15.9,15.88,15.89,194500.0,10.5059,10.5059,10.4927,10.4993,194500.0
2011-07-01 15:20:00,15.89,15.9,15.88,15.9,69300.0,10.4993,10.5059,10.4927,10.5059,69300.0
2011-07-01 15:30:00,15.9,15.9,15.86,15.87,242500.0,10.5059,10.5059,10.4795,10.4861,242500.0
2011-07-01 15:40:00,15.88,15.92,15.88,15.9,262600.0,10.4927,10.5192,10.4927,10.5059,262600.0
2011-07-01 15:50:00,15.9,15.9,15.86,15.87,195900.0,10.5059,10.5059,10.4795,10.4861,195900.0
2011-07-05 09:30:00,15.87,15.9,15.77,15.8,270800.0,10.5263,10.5462,10.4599,10.4798,270800.0
2011-07-05 09:40:00,15.79,15.79,15.76,15.78,125000.0,10.4732,10.4732,10.4533,10.4666,125000.0
2011-07-05 09:50:00,15.78,15.78,15.71,15.71,225900.0,10.4666,10.4666,10.4201,10.4201,225900.0
2011-07-05 10:00:00,15.71,15.75,15.7,15.74,151500.0,10.4201,10.4467,10.4135,10.44,151500.0
2011-07-05 10:10:00,15.74,15.75,15.7,15.71,178700.0,10.44,10.4467,10.4135,10.4201,178700.0
2011-07-05 10:20:00,15.7,15.7,15.65,15.67,120500.0,10.4135,10.4135,10.3803,10.3936,120500.0
2011-07-05 10:30:00,15.68,15.68,15.6,15.6,257600.0,10.4002,10.4002,10.3472,10.3472,257600.0
2011-07-05 10:40:00,15.6,15.63,15.6,15.6,142700.0,10.3472,10.3671,10.3472,10.3472,142700.0
2011-07-05 10:50:00,15.6,15.61,15.56,15.56,281100.0,10.3472,10.3538,10.3207,10.3207,281100.0
2011-07-05 11:00:00,15.56,15.59,15.56,15.57,149600.0,10.3207,10.3406,10.3207,10.3273,149600.0
2011-07-05 11:10:00,15.57,15.58,15.56,15.56,248000.0,10.3273,10.3339,10.3207,10.3207,248000.0
2011-07-05 11:20:00,15.56,15.63,15.56,15.63,261500.0,10.3207,10.3671,10.3207,10.3671,261500.0
2011-07-05 11:30:00,15.63,15.64,15.62,15.64,125500.0,10.3671,10.3737,10.3605,10.3737,125500.0
2011-07-05 11:40:00,15.64,15.68,15.64,15.68,118600.0,10.3737,10.4002,10.3737,10.4002,118600.0
2011-07-05 11:50:00,15.68,15.68,15.65,15.65,114200.0,10.4002,10.4002,10.3803,10.3803,114200.0
2011-07-05 12:00:00,15.66,15.68,15.65,15.65,101400.0,10.387,10.4002,10.3803,10.3803,101400.0
2011-07-05 12:10:00,15.65,15.66,15.63,15.64,43700.0,10.3803,10.387,10.3671,10.3737,43700.0
2011-07-05 12:20:00,15.63,15.64,15.63,15.64,127600.0,10.3671,10.3737,10.3671,10.3737,127600.0
2011-07-05 12:30:00,15.64,15.65,15.63,15.65,37200.0,10.3737,10.3803,10.3671,10.3803,37200.0
2011-07-05 12:40:00,15.65,15.68,15.65,15.66,46900.0,10.3803,10.4002,10.3803,10.387,46900.0
2011-07-05 12:50:00,15.66,15.67,15.65,15.65,79300.0,10.387,10.3936,10.3803,10.3803,79300.0
2011-07-05 13:00:00,15.65,15.69,15.65,15.69,134700.0,10.3803,10.4069,10.3803,10.4069,134700.0
2011-07-05 13:10:00,15.69,15.69,15.68,15.69,92800.0,10.4069,10.4069,10.4002,10.4069,92800.0
2011-07-05 13:20:00,15.69,15.69,15.68,15.69,5000.0,10.4069,10.4069,10.4002,10.4069,5000.0
2011-07-05 13:30:00,15.69,15.71,15.69,15.71,24700.0,10.4069,10.4201,10.4069,10.4201,24700.0
2011-07-05 13:40:00,15.7,15.7,15.69,15.69,37900.0,10.4135,10.4135,10.4069,10.4069,37900.0
2011-07-05 13:50:00,15.69,15.73,15.69,15.72,57500.0,10.4069,10.4334,10.4069,10.4268,57500.0
2011-07-05 14:00:00,15.71,15.72,15.67,15.7,193100.0,10.4201,10.4268,10.3936,10.4135,193100.0
2011-07-05 14:10:00,15.69,15.72,15.68,15.68,87600.0,10.4069,10.4268,10.4002,10.4002,87600.0
2011-07-05 14:20:00,15.67,15.68,15.65,15.65,106600.0,10.3936,10.4002,10.3803,10.3803,106600.0
2011-07-05 14:30:00,15.65,15.68,15.65,15.68,176300.0,10.3803,10.4002,10.3803,10.4002,176300.0
2011-07-05 14:40:00,15.68,15.68,15.67,15.68,14800.0,10.4002,10.4002,10.3936,10.4002,14800.0
2011-07-05 14:50:00,15.68,15.69,15.66,15.69,90400.0,10.4002,10.4069,10.387,10.4069,90400.0
2011-07-05 15:00:00,15.69,15.69,15.66,15.68,125100.0,10.4069,10.4069,10.387,10.4002,125100.0
2011-07-05 15:10:00,15.68,15.68,15.65,15.65,149500.0,10.4002,10.4002,10.3803,10.3803,149500.0
2011-07-05 15:20:00,15.66,15.69,15.65,15.69,381600.0,10.387,10.4069,10.3803,10.4069,381600.0
2011-07-05 15:30:00,15.69,15.7,15.66,15.66,184900.0,10.4069,10.4135,10.387,10.387,184900.0
2011-07-05 15:40:00,15.66,15.66,15.65,15.65,129600.0,10.387,10.387,10.3803,10.3803,129600.0
2011-07-05 15:50:00,15.65,15.69,15.64,15.69,229400.0,10.3803,10.4069,10.3737,10.4069,229400.0
2011-07-06 09:30:00,15.61,15.67,15.6,15.63,169400.0,10.3538,10.3936,10.3472,10.3671,169400.0
2011-07-06 09:40:00,15.63,15.67,15.61,15.64,383100.0,10.3671,10.3936,10.3538,10.3737,383100.0
2011-07-06 09:50:00,15.64,15.64,15.57,15.57,174900.0,10.3737,10.3737,10.3273,10.3273,174900.0
2011-07-06 10:00:00,15.57,15.62,15.55,15.55,117700.0,10.3273,10.3605,10.314,10.314,117700.0
2011-07-06 10:10:00,15.55,15.56,15.51,15.51,121600.0,10.314,10.3207,10.2875,10.2875,121600.0
2011-07-06 10:20:00,15.52,15.52,15.49,15.5,189700.0,10.2941,10.2941,10.2742,10.2809,189700.0
2011-07-06 10:30:00,15.49,15.51,15.48,15.49,222000.0,10.2742,10.2875,10.2676,10.2742,222000.0
2011-07-06 10:40:00,15.48,15.48,15.45,15.47,118400.0,10.2676,10.2676,10.2477,10.261,118400.0
2011-07-06 10:50:00,15.48,15.5,15.48,15.48,47500.0,10.2676,10.2809,10.2676,10.2676,47500.0
2011-07-06 11:00:00,15.48,15.51,15.47,15.47,134700.0,10.2676,10.2875,10.261,10.261,134700.0
2011-07-06 11:10:00,15.47,15.54,15.47,15.54,317400.0,10.261,10.3074,10.261,10.3074,317400.0
2011-07-06 11:20:00,15.53,15.53,15.47,15.49,161900.0,10.3008,10.3008,10.261,10.2742,161900.0
2011-07-06 11:30:00,15.49,15.52,15.48,15.51,98300.0,10.2742,10.2941,10.2676,10.2875,98300.0
2011-07-06 11:40:00,15.51,15.54,15.5,15.51,138600.0,10.2875,10.3074,10.2809,10.2875,138600.0
2011-07-06 11:50:00,15.51,15.53,15.51,15.53,25400.0,10.2875,10.3008,10.2875,10.3008,25400.0
2011-07-06 12:00:00,15.52,15.53,15.52,15.53,7800.0,10.2941,10.3008,10.2941,10.3008,7800.0
2011-07-06 12:10:00,15.52,15.53,15.52,15.52,23800.0,10.2941,10.3008,10.2941,10.2941,23800.0
2011-07-06 12:20:00,15.53,15.53,15.52,15.53,20400.0,10.3008,10.3008,10.2941,10.3008,20400.0
2011-07-06 12:30:00,15.53,15.54,15.52,15.54,107100.0,10.3008,10.3074,10.2941,10.3074,107100.0
2011-07-06 12:40:00,15.54,15.57,15.53,15.57,145100.0,10.3074,10.3273,10.3008,10.3273,145100.0
2011-07-06 12:50:00,15.56,15.57,15.55,15.56,103500.0,10.3207,10.3273,10.314,10.3207,103500.0
2011-07-06 13:00:00,15.56,15.56,15.54,15.54,47500.0,10.3207,10.3207,10.3074,10.3074,47500.0
2011-07-06 13:10:00,15.55,15.55,15.52,15.52,48100.0,10.314,10.314,10.2941,10.2941,48100.0
2011-07-06 13:20:00,15.53,15.53,15.51,15.51,57100.0,10.3008,10.3008,10.2875,10.2875,57100.0
2011-07-06 13:30:00,15.5,15.52,15.5,15.52,107900.0,10.2809,10.2941,10.2809,10.2941,107900.0
2011-07-06 13:40:00,15.52,15.52,15.51,15.52,42700.0,10.2941,10.2941,10.2875,10.2941,42700.0
2011-07-06 13:50:00,15.52,15.53,15.51,15.52,37100.0,10.2941,10.3008,10.2875,10.2941,37100.0
2011-07-06 14:00:00,15.52,15.53,15.51,15.51,84500.0,10.2941,10.3008,10.2875,10.2875,84500.0
2011-07-06 14:10:00,15.51,15.51,15.48,15.48,123100.0,10.2875,10.2875,10.2676,10.2676,123100.0
2011-07-06 14:20:00,15.48,15.48,15.47,15.47,61000.0,10.2676,10.2676,10.261,10.261,61000.0
2011-07-06 14:30:00,15.47,15.49,15.47,15.49,106300.0,10.261,10.2742,10.261,10.2742,106300.0
2011-07-06 14:40:00,15.49,15.51,15.48,15.51,54800.0,10.2742,10.2875,10.2676,10.2875,54800.0
2011-07-06 14:50:00,15.51,15.52,15.48,15.48,261000.0,10.2875,10.2941,10.2676,10.2676,261000.0
2011-07-06 15:00:00,15.48,15.51,15.48,15.51,74700.0,10.2676,10.2875,10.2676,10.2875,74700.0
2011-07-06 15:10:00,15.51,15.53,15.49,15.53,138500.0,10.2875,10.3008,10.2742,10.3008,138500.0
2011-07-06 15:20:00,15.53,15.55,15.52,15.53,157600.0,10.3008,10.314,10.2941,10.3008,157600.0
2011-07-06 15:30:00,15.52,15.52,15.48,15.52,242600.0,10.2941,10.2941,10.2676,10.2941,242600.0
2011-07-06 15:40:00,15.52,15.52,15.51,15.51,120900.0,10.2941,10.2941,10.2875,10.2875,120900.0
2011-07-06 15:50:00,15.51,15.56,15.51,15.56,199100.0,10.2875,10.3207,10.2875,10.3207,199100.0
2011-07-07 09:30:00,15.68,15.71,15.61,15.64,381900.0,10.4002,10.4201,10.3538,10.3737,381900.0
2011-07-07 09:40:00,15.65,15.66,15.64,15.65,188200.0,10.3803,10.387,10.3737,10.3803,188200.0
2011-07-07 09:50:00,15.65,15.7,15.65,15.7,198000.0,10.3803,10.4135,10.3803,10.4135,198000.0
2011-07-07 10:00:00,15.7,15.72,15.7,15.72,272900.0,10.4135,10.4268,10.4135,10.4268,272900.0
2011-07-07 10:10:00,15.72,15.75,15.71,15.75,299300.0,10.4268,10.4467,10.4201,10.4467,299300.0
2011-07-07 10:20:00,15.74,15.78,15.74,15.78,241900.0,10.44,10.4666,10.44,10.4666,241900.0
2011-07-07 10:30:00,15.78,15.79,15.75,15.79,382300.0,10.4666,10.4732,10.4467,10.4732,382300.0
2011-07-07 10:40:00,15.78,15.82,15.78,15.78,299200.0,10.4666,10.4931,10.4666,10.4666,299200.0
2011-07-07 10:50:00,15.79,15.79,15.77,15.77,111500.0,10.4732,10.4732,10.4599,10.4599,111500.0
2011-07-07 11:00:00,15.77,15.78,15.77,15.77,95600.0,10.4599,10.4666,10.4599,10.4599,95600.0
2011-07-07 11:10:00,15.77,15.77,15.76,15.77,116500.0,10.4599,10.4599,10.4533,10.4599,116500.0
2011-07-07 11:20:00,15.77,15.8,15.76,15.79,168400.0,10.4599,10.4798,10.4533,10.4732,168400.0
2011-07-07 11:30:00,15.8,15.8,15.77,15.79,127400.0,10.4798,10.4798,10.4599,10.4732,127400.0
2011-07-07 11:40:00,15.78,15.8,15.77,15.77,167000.0,10.4666,10.4798,10.4599,10.4599,167000.0
2011-07-07 11:50:00,15.77,15.79,15.77,15.79,78100.0,10.4599,10.4732,10.4599,10.4732,78100.0
2011-07-07 12:00:00,15.79,15.8,15.78,15.8,59600.0,10.4732,10.4798,10.4666,10.4798,59600.0
2011-07-07 12:10:00,15.8,15.82,15.8,15.81,228100.0,10.4798,10.4931,10.4798,10.4865,228100.0
2011-07-07 12:20:00,15.81,15.83,15.81,15.82,126600.0,10.4865,10.4997,10.4865,10.4931,126600.0
2011-07-07 12:30:00,15.82,15.84,15.81,15.82,118600.0,10.4931,10.5064,10.4865,10.4931,118600.0
2011-07-07 12:40:00,15.81,15.81,15.81,15.81,5100.0,10.4865,10.4865,10.4865,10.4865,5100.0
2011-07-07 12:50:00,15.81,15.82,15.81,15.81,6200.0,10.4865,10.4931,10.4865,10.4865,6200.0
2011-07-07 13:00:00,15.82,15.88,15.82,15.88,277300.0,10.4931,10.5329,10.4931,10.5329,277300.0
2011-07-07 13:10:00,15.88,15.91,15.88,15.9,276800.0,10.5329,10.5528,10.5329,10.5462,276800.0
2011-07-07 13:20:00,15.9,15.91,15.89,15.89,166900.0,10.5462,10.5528,10.5395,10.5395,166900.0
2011-07-07 13:30:00,15.89,15.91,15.89,15.91,196600.0,10.5395,10.5528,10.5395,10.5528,196600.0
2011-07-07 13:40:00,15.91,15.93,15.91,15.92,98500.0,10.5528,10.5661,10.5528,10.5594,98500.0
2011-07-07 13:50:00,15.91,15.93,15.91,15.91,131300.0,10.5528,10.5661,10.5528,10.5528,131300.0
2011-07-07 14:00:00,15.91,15.91,15.89,15.89,120400.0,10.5528,10.5528,10.5395,10.5395,120400.0
2011-07-07 14:10:00,15.9,15.92,15.9,15.91,185700.0,10.5462,10.5594,10.5462,10.5528,185700.0
2011-07-07 14:20:00,15.92,15.95,15.92,15.93,311600.0,10.5594,10.5793,10.5594,10.5661,311600.0
2011-07-07 14:30:00,15.93,15.96,15.93,15.95,65700.0,10.5661,10.586,10.5661,10.5793,65700.0
2011-07-07 14:40:00,15.96,15.97,15.95,15.96,79400.0,10.586,10.5926,10.5793,10.586,79400.0
2011-07-07 14:50:00,15.95,15.97,15.95,15.97,95200.0,10.5793,10.5926,10.5793,10.5926,95200.0
2011-07-07 15:00:00,15.97,15.97,15.94,15.97,278200.0,10.5926,10.5926,10.5727,10.5926,278200.0
2011-07-07 15:10:00,15.97,15.98,15.97,15.98,297500.0,10.5926,10.5992,10.5926,10.5992,297500.0
2011-07-07 15:20:00,15.98,15.98,15.94,15.95,583000.0,10.5992,10.5992,10.5727,10.5793,583000.0
2011-07-07 15:30:00,15.96,15.98,15.94,15.97,1067200.0,10.586,10.5992,10.5727,10.5926,1067200.0
2011-07-07 15:40:00,15.97,15.99,15.94,15.98,1117900.0,10.5926,10.6059,10.5727,10.5992,1117900.0
2011-07-07 15:50:00,15.98,15.99,15.89,15.89,945600.0,10.5992,10.6059,10.5395,10.5395,945600.0
2011-07-08 09:30:00,15.73,15.89,15.7,15.8,406700.0,10.4334,10.5395,10.4135,10.4798,406700.0
2011-07-08 09:40:00,15.8,15.83,15.76,15.76,167700.0,10.4798,10.4997,10.4533,10.4533,167700.0
2011-07-08 09:50:00,15.77,15.78,15.74,15.74,283500.0,10.4599,10.4666,10.44,10.44,283500.0
2011-07-08 10:00:00,15.74,15.76,15.67,15.67,322600.0,10.44,10.4533,10.3936,10.3936,322600.0
2011-07-08 10:10:00,15.67,15.67,15.63,15.64,265900.0,10.3936,10.3936,10.3671,10.3737,265900.0
2011-07-08 10:20:00,15.64,15.69,15.64,15.69,187600.0,10.3737,10.4069,10.3737,10.4069,187600.0
2011-07-08 10:30:00,15.69,15.69,15.66,15.67,227700.0,10.4069,10.4069,10.387,10.3936,227700.0
2011-07-08 10:40:00,15.67,15.68,15.65,15.66,134200.0,10.3936,10.4002,10.3803,10.387,134200.0
2011-07-08 10:50:00,15.66,15.68,15.65,15.68,91600.0,10.387,10.4002,10.3803,10.4002,91600.0
2011-07-08 11:00:00,15.68,15.68,15.6,15.61,202300.0,10.4002,10.4002,10.3472,10.3538,202300.0
2011-07-08 11:10:00,15.61,15.61,15.57,15.6,91400.0,10.3538,10.3538,10.3273,10.3472,91400.0
2011-07-08 11:20:00,15.6,15.6,15.59,15.59,11300.0,10.3472,10.3472,10.3406,10.3406,11300.0
2011-07-08 11:30:00,15.59,15.64,15.56,15.64,221000.0,10.3406,10.3737,10.3207,10.3737,221000.0
2011-07-08 11:40:00,15.64,15.67,15.64,15.66,152100.0,10.3737,10.3936,10.3737,10.387,152100.0
2011-07-08 11:50:00,15.67,15.67,15.64,15.64,114400.0,10.3936,10.3936,10.3737,10.3737,114400.0
2011-07-08 12:00:00,15.64,15.64,15.63,15.63,59300.0,10.3737,10.3737,10.3671,10.3671,59300.0
2011-07-08 12:10:00,15.63,15.63,15.59,15.59,53200.0,10.3671,10.3671,10.3406,10.3406,53200.0
2011-07-08 12:20:00,15.59,15.6,15.59,15.59,20900.0,10.3406,10.3472,10.3406,10.3406,20900.0
2011-07-08 12:30:00,15.6,15.6,15.59,15.6,14200.0,10.3472,10.3472,10.3406,10.3472,14200.0
2011-07-08 12:40:00,15.6,15.63,15.6,15.63,113400.0,10.3472,10.3671,10.3472,10.3671,113400.0
2011-07-08 12:50:00,15.62,15.63,15.6,15.62,81300.0,10.3605,10.3671,10.3472,10.3605,81300.0
2011-07-08 13:00:00,15.61,15.61,15.61,15.61,800.0,10.3538,10.3538,10.3538,10.3538,800.0
2011-07-08 13:10:00,15.61,15.62,15.6,15.62,83900.0,10.3538,10.3605,10.3472,10.3605,83900.0
2011-07-08 13:20:00,15.61,15.63,15.61,15.63,79500.0,10.3538,10.3671,10.3538,10.3671,79500.0
2011-07-08 13:30:00,15.64,15.66,15.64,15.65,141700.0,10.3737,10.387,10.3737,10.3803,141700.0
2011-07-08 13:40:00,15.65,15.65,15.64,15.64,55900.0,10.3803,10.3803,10.3737,10.3737,55900.0
2011-07-08 13:50:00,15.64,15.65,15.59,15.6,118700.0,10.3737,10.3803,10.3406,10.3472,118700.0
2011-07-08 14:00:00,15.6,15.64,15.59,15.63,203700.0,10.3472,10.3737,10.3406,10.3671,203700.0
2011-07-08 14:10:00,15.62,15.63,15.6,15.61,119300.0,10.3605,10.3671,10.3472,10.3538,119300.0
2011-07-08 14:20:00,15.6,15.61,15.6,15.61,43100.0,10.3472,10.3538,10.3472,10.3538,43100.0
2011-07-08 14:30:00,15.62,15.63,15.6,15.61,139500.0,10.3605,10.3671,10.3472,10.3538,139500.0
2011-07-08 14:40:00,15.61,15.61,15.6,15.6,28000.0,10.3538,10.3538,10.3472,10.3472,28000.0
2011-07-08 14:50:00,15.6,15.6,15.6,15.6,64000.0,10.3472,10.3472,10.3472,10.3472,64000.0
2011-07-08 15:00:00,15.6,15.65,15.6,15.65,329900.0,10.3472,10.3803,10.3472,10.3803,329900.0
2011-07-08 15:10:00,15.65,15.65,15.65,15.65,124900.0,10.3803,10.3803,10.3803,10.3803,124900.0
2011-07-08 15:20:00,15.65,15.65,15.61,15.63,141500.0,10.3803,10.3803,10.3538,10.3671,141500.0
2011-07-08 15:30:00,15.62,15.66,15.61,15.65,142700.0,10.3605,10.387,10.3538,10.3803,142700.0
2011-07-08 15:40:00,15.65,15.67,15.65,15.67,136500.0,10.3803,10.3936,10.3803,10.3936,136500.0
2011-07-08 15:50:00,15.67,15.73,15.67,15.73,461600.0,10.3936,10.4334,10.3936,10.4334,461600.0
2011-07-11 09:30:00,15.56,15.61,15.5,15.51,237100.0,10.3207,10.3538,10.2809,10.2875,237100.0
2011-07-11 09:40:00,15.5,15.51,15.47,15.51,217800.0,10.2809,10.2875,10.261,10.2875,217800.0
2011-07-11 09:50:00,15.51,15.58,15.51,15.55,155500.0,10.2875,10.3339,10.2875,10.314,155500.0
2011-07-11 10:00:00,15.55,15.56,15.52,15.52,161600.0,10.314,10.3207,10.2941,10.2941,161600.0
2011-07-11 10:10:00,15.51,15.55,15.48,15.49,179600.0,10.2875,10.314,10.2676,10.2742,179600.0
2011-07-11 10:20:00,15.48,15.51,15.47,15.49,94600.0,10.2676,10.2875,10.261,10.2742,94600.0
2011-07-11 10:30:00,15.49,15.49,15.44,15.47,190600.0,10.2742,10.2742,10.2411,10.261,190600.0
2011-07-11 10:40:00,15.46,15.48,15.44,15.48,217000.0,10.2543,10.2676,10.2411,10.2676,217000.0
2011-07-11 10:50:00,15.47,15.47,15.44,15.44,125200.0,10.261,10.261,10.2411,10.2411,125200.0
2011-07-11 11:00:00,15.44,15.46,15.41,15.46,113200.0,10.2411,10.2543,10.2212,10.2543,113200.0
2011-07-11 11:10:00,15.45,15.46,15.42,15.42,270400.0,10.2477,10.2543,10.2278,10.2278,270400.0
2011-07-11 11:20:00,15.42,15.44,15.41,15.43,154500.0,10.2278,10.2411,10.2212,10.2344,154500.0
2011-07-11 11:30:00,15.42,15.43,15.39,15.39,288400.0,10.2278,10.2344,10.2079,10.2079,288400.0
2011-07-11 11:40:00,15.39,15.41,15.38,15.4,180300.0,10.2079,10.2212,10.2013,10.2145,180300.0
2011-07-11 11:50:00,15.4,15.4,15.39,15.39,48500.0,10.2145,10.2145,10.2079,10.2079,48500.0
2011-07-11 12:00:00,15.39,15.39,15.36,15.36,83100.0,10.2079,10.2079,10.188,10.188,83100.0
2011-07-11 12:10:00,15.36,15.4,15.35,15.4,133100.0,10.188,10.2145,10.1814,10.2145,133100.0
2011-07-11 12:20:00,15.4,15.42,15.4,15.41,50100.0,10.2145,10.2278,10.2145,10.2212,50100.0
2011-07-11 12:30:00,15.41,15.42,15.41,15.41,3300.0,10.2212,10.2278,10.2212,10.2212,3300.0
2011-07-11 12:40:00,15.41,15.41,15.4,15.4,16900.0,10.2212,10.2212,10.2145,10.2145,16900.0
2011-07-11 12:50:00,15.4,15.4,15.4,15.4,66700.0,10.2145,10.2145,10.2145,10.2145,66700.0
2011-07-11 13:00:00,15.4,15.41,15.4,15.4,58200.0,10.2145,10.2212,10.2145,10.2145,58200.0
2011-07-11 13:10:00,15.4,15.4,15.36,15.36,33200.0,10.2145,10.2145,10.188,10.188,33200.0
2011-07-11 13:20:00,15.36,15.39,15.36,15.39,132500.0,10.188,10.2079,10.188,10.2079,132500.0
2011-07-11 13:30:00,15.39,15.39,15.38,15.38,3600.0,10.2079,10.2079,10.2013,10.2013,3600.0
2011-07-11 13:40:00,15.39,15.4,15.37,15.4,172800.0,10.2079,10.2145,10.1946,10.2145,172800.0
2011-07-11 13:50:00,15.4,15.42,15.4,15.42,61400.0,10.2145,10.2278,10.2145,10.2278,61400.0
2011-07-11 14:00:00,15.41,15.43,15.39,15.39,110700.0,10.2212,10.2344,10.2079,10.2079,110700.0
2011-07-11 14:10:00,15.39,15.39,15.36,15.36,86800.0,10.2079,10.2079,10.188,10.188,86800.0
2011-07-11 14:20:00,15.36,15.38,15.36,15.38,97100.0,10.188,10.2013,10.188,10.2013,97100.0
2011-07-11 14:30:00,15.38,15.38,15.35,15.36,129100.0,10.2013,10.2013,10.1814,10.188,129100.0
2011-07-11 14:40:00,15.36,15.36,15.35,15.35,65200.0,10.188,10.188,10.1814,10.1814,65200.0
2011-07-11 14:50:00,15.35,15.35,15.35,15.35,43900.0,10.1814,10.1814,10.1814,10.1814,43900.0
2011-07-11 15:00:00,15.36,15.38,15.35,15.35,196400.0,10.188,10.2013,10.1814,10.1814,196400.0
2011-07-11 15:10:00,15.35,15.35,15.34,15.34,122700.0,10.1814,10.1814,10.1747,10.1747,122700.0
2011-07-11 15:20:00,15.34,15.38,15.34,15.38,264800.0,10.1747,10.2013,10.1747,10.2013,264800.0
2011-07-11 15:30:00,15.38,15.4,15.38,15.39,332900.0,10.2013,10.2145,10.2013,10.2079,332900.0
2011-07-11 15:40:00,15.39,15.41,15.38,15.39,187400.0,10.2079,10.2212,10.2013,10.2079,187400.0
2011-07-11 15:50:00,15.39,15.43,15.37,15.42,417900.0,10.2079,10.2344,10.1946,10.2278,417900.0
2011-07-12 09:30:00,15.44,15.55,15.43,15.54,425500.0,10.2411,10.314,10.2344,10.3074,425500.0
2011-07-12 09:40:00,15.54,15.59,15.5,15.52,328600.0,10.3074,10.3406,10.2809,10.2941,328600.0
2011-07-12 09:50:00,15.53,15.54,15.47,15.54,251600.0,10.3008,10.3074,10.261,10.3074,251600.0
2011-07-12 10:00:00,15.54,15.62,15.53,15.6,351600.0,10.3074,10.3605,10.3008,10.3472,351600.0
2011-07-12 10:10:00,15.61,15.61,15.57,15.6,239500.0,10.3538,10.3538,10.3273,10.3472,239500.0
2011-07-12 10:20:00,15.6,15.69,15.6,15.68,544500.0,10.3472,10.4069,10.3472,10.4002,544500.0
2011-07-12 10:30:00,15.69,15.87,15.69,15.87,820500.0,10.4069,10.5263,10.4069,10.5263,820500.0
2011-07-12 10:40:00,15.87,15.95,15.81,15.82,1036800.0,10.5263,10.5793,10.4865,10.4931,1036800.0
2011-07-12 10:50:00,15.81,15.83,15.76,15.83,383600.0,10.4865,10.4997,10.4533,10.4997,383600.0
2011-07-12 11:00:00,15.83,15.88,15.8,15.85,325800.0,10.4997,10.5329,10.4798,10.513,325800.0
2011-07-12 11:10:00,15.85,15.88,15.82,15.82,191500.0,10.513,10.5329,10.4931,10.4931,191500.0
2011-07-12 11:20:00,15.82,15.88,15.82,15.88,227300.0,10.4931,10.5329,10.4931,10.5329,227300.0
2011-07-12 11:30:00,15.89,15.9,15.85,15.88,294500.0,10.5395,10.5462,10.513,10.5329,294500.0
2011-07-12 11:40:00,15.89,15.94,15.88,15.94,313700.0,10.5395,10.5727,10.5329,10.5727,313700.0
2011-07-12 11:50:00,15.94,15.95,15.9,15.91,202700.0,10.5727,10.5793,10.5462,10.5528,202700.0
2011-07-12 12:00:00,15.91,15.91,15.87,15.9,228100.0,10.5528,10.5528,10.5263,10.5462,228100.0
2011-07-12 12:10:00,15.89,15.9,15.86,15.88,84200.0,10.5395,10.5462,10.5196,10.5329,84200.0
2011-07-12 12:20:00,15.88,15.9,15.84,15.84,354700.0,10.5329,10.5462,10.5064,10.5064,354700.0
2011-07-12 12:30:00,15.85,15.86,15.82,15.82,223000.0,10.513,10.5196,10.4931,10.4931,223000.0
2011-07-12 12:40:00,15.82,15.84,15.8,15.8,288700.0,10.4931,10.5064,10.4798,10.4798,288700.0
2011-07-12 12:50:00,15.8,15.8,15.78,15.78,134200.0,10.4798,10.4798,10.4666,10.4666,134200.0
2011-07-12 13:00:00,15.78,15.81,15.76,15.81,229900.0,10.4666,10.4865,10.4533,10.4865,229900.0
2011-07-12 13:10:00,15.81,15.82,15.79,15.79,293600.0,10.4865,10.4931,10.4732,10.4732,293600.0
2011-07-12 13:20:00,15.79,15.8,15.75,15.76,86500.0,10.4732,10.4798,10.4467,10.4533,86500.0
2011-07-12 13:30:00,15.75,15.78,15.73,15.77,374600.0,10.4467,10.4666,10.4334,10.4599,374600.0
2011-07-12 13:40:00,15.77,15.77,15.73,15.75,293700.0,10.4599,10.4599,10.4334,10.4467,293700.0
2011-07-12 13:50:00,15.74,15.75,15.71,15.72,134900.0,10.44,10.4467,10.4201,10.4268,134900.0
2011-07-12 14:00:00,15.72,15.77,15.7,15.77,544700.0,10.4268,10.4599,10.4135,10.4599,544700.0
2011-07-12 14:10:00,15.77,15.84,15.77,15.81,444900.0,10.4599,10.5064,10.4599,10.4865,444900.0
2011-07-12 14:20:00,15.82,15.83,15.78,15.79,325700.0,10.4931,10.4997,10.4666,10.4732,325700.0
2011-07-12 14:30:00,15.79,15.8,15.74,15.74,560800.0,10.4732,10.4798,10.44,10.44,560800.0
2011-07-12 14:40:00,15.74,15.78,15.73,15.76,549700.0,10.44,10.4666,10.4334,10.4533,549700.0
2011-07-12 14:50:00,15.76,15.77,15.73,15.73,202100.0,10.4533,10.4599,10.4334,10.4334,202100.0
2011-07-12 15:00:00,15.73,15.76,15.71,15.71,238200.0,10.4334,10.4533,10.4201,10.4201,238200.0
2011-07-12 15:10:00,15.71,15.73,15.66,15.73,238400.0,10.4201,10.4334,10.387,10.4334,238400.0
2011-07-12 15:20:00,15.73,15.75,15.67,15.69,362700.0,10.4334,10.4467,10.3936,10.4069,362700.0
2011-07-12 15:30:00,15.68,15.69,15.64,15.69,450200.0,10.4002,10.4069,10.3737,10.4069,450200.0
2011-07-12 15:40:00,15.69,15.69,15.62,15.62,402700.0,10.4069,10.4069,10.3605,10.3605,402700.0
2011-07-12 15:50:00,15.61,15.65,15.6,15.6,451800.0,10.3538,10.3803,10.3472,10.3472,451800.0
2011-07-13 09:30:00,15.69,15.7,15.66,15.66,143900.0,10.4069,10.4135,10.387,10.387,143900.0
2011-07-13 09:40:00,15.65,15.69,15.62,15.65,245400.0,10.3803,10.4069,10.3605,10.3803,245400.0
2011-07-13 09:50:00,15.65,15.65,15.6,15.61,304900.0,10.3803,10.3803,10.3472,10.3538,304900.0
2011-07-13 10:00:00,15.62,15.68,15.62,15.64,188300.0,10.3605,10.4002,10.3605,10.3737,188300.0
2011-07-13 10:10:00,15.63,15.75,15.63,15.75,196500.0,10.3671,10.4467,10.3671,10.4467,196500.0
2011-07-13 10:20:00,15.74,15.78,15.74,15.74,128900.0,10.44,10.4666,10.44,10.44,128900.0
2011-07-13 10:30:00,15.74,15.82,15.74,15.81,186200.0,10.44,10.4931,10.44,10.4865,186200.0
2011-07-13 10:40:00,15.82,15.84,15.81,15.82,177900.0,10.4931,10.5064,10.4865,10.4931,177900.0
2011-07-13 10:50:00,15.82,15.85,15.82,15.84,49300.0,10.4931,10.513,10.4931,10.5064,49300.0
2011-07-13 11:00:00,15.84,15.84,15.76,15.76,230500.0,10.5064,10.5064,10.4533,10.4533,230500.0
2011-07-13 11:10:00,15.76,15.79,15.76,15.79,126500.0,10.4533,10.4732,10.4533,10.4732,126500.0
2011-07-13 11:20:00,15.79,15.79,15.75,15.76,60000.0,10.4732,10.4732,10.4467,10.4533,60000.0
2011-07-13 11:30:00,15.75,15.75,15.71,15.71,187200.0,10.4467,10.4467,10.4201,10.4201,187200.0
2011-07-13 11:40:00,15.72,15.75,15.72,15.74,85600.0,10.4268,10.4467,10.4268,10.44,85600.0
2011-07-13 11:50:00,15.74,15.74,15.73,15.73,41500.0,10.44,10.44,10.4334,10.4334,41500.0
2011-07-13 12:00:00,15.73,15.73,15.72,15.73,48800.0,10.4334,10.4334,10.4268,10.4334,48800.0
2011-07-13 12:10:00,15.74,15.77,15.74,15.77,144300.0,10.44,10.4599,10.44,10.4599,144300.0
2011-07-13 12:20:00,15.77,15.77,15.74,15.76,451400.0,10.4599,10.4599,10.44,10.4533,451400.0
2011-07-13 12:30:00,15.76,15.76,15.72,15.72,55000.0,10.4533,10.4533,10.4268,10.4268,55000.0
2011-07-13 12:40:00,15.72,15.73,15.69,15.71,105200.0,10.4268,10.4334,10.4069,10.4201,105200.0
2011-07-13 12:50:00,15.71,15.72,15.7,15.71,82200.0,10.4201,10.4268,10.4135,10.4201,82200.0
2011-07-13 13:00:00,15.7,15.71,15.68,15.7,140700.0,10.4135,10.4201,10.4002,10.4135,140700.0
2011-07-13 13:10:00,15.7,15.71,15.68,15.69,123200.0,10.4135,10.4201,10.4002,10.4069,123200.0
2011-07-13 13:20:00,15.69,15.7,15.67,15.67,76400.0,10.4069,10.4135,10.3936,10.3936,76400.0
2011-07-13 13:30:00,15.67,15.71,15.67,15.71,62000.0,10.3936,10.4201,10.3936,10.4201,62000.0
2011-07-13 13:40:00,15.71,15.71,15.68,15.68,47800.0,10.4201,10.4201,10.4002,10.4002,47800.0
2011-07-13 13:50:00,15.67,15.67,15.65,15.65,118100.0,10.3936,10.3936,10.3803,10.3803,118100.0
2011-07-13 14:00:00,15.65,15.68,15.65,15.66,141800.0,10.3803,10.4002,10.3803,10.387,141800.0
2011-07-13 14:10:00,15.66,15.66,15.63,15.64,106100.0,10.387,10.387,10.3671,10.3737,106100.0
2011-07-13 14:20:00,15.64,15.64,15.6,15.64,93800.0,10.3737,10.3737,10.3472,10.3737,93800.0
2011-07-13 14:30:00,15.64,15.65,15.62,15.63,78600.0,10.3737,10.3803,10.3605,10.3671,78600.0
2011-07-13 14:40:00,15.63,15.63,15.6,15.6,99400.0,10.3671,10.3671,10.3472,10.3472,99400.0
2011-07-13 14:50:00,15.6,15.63,15.6,15.63,37400.0,10.3472,10.3671,10.3472,10.3671,37400.0
2011-07-13 15:00:00,15.63,15.65,15.59,15.59,253200.0,10.3671,10.3803,10.3406,10.3406,253200.0
2011-07-13 15:10:00,15.6,15.6,15.55,15.56,411000.0,10.3472,10.3472,10.314,10.3207,411000.0
2011-07-13 15:20:00,15.56,15.58,15.55,15.57,174100.0,10.3207,10.3339,10.314,10.3273,174100.0
2011-07-13 15:30:00,15.57,15.58,15.54,15.54,227600.0,10.3273,10.3339,10.3074,10.3074,227600.0
2011-07-13 15:40:00,15.53,15.53,15.5,15.51,373200.0,10.3008,10.3008,10.2809,10.2875,373200.0
2011-07-13 15:50:00,15.51,15.57,15.51,15.56,315600.0,10.2875,10.3273,10.2875,10.3207,315600.0
2011-07-14 09:30:00,15.59,15.59,15.53,15.58,135100.0,10.3406,10.3406,10.3008,10.3339,135100.0
2011-07-14 09:40:00,15.58,15.65,15.58,15.63,196000.0,10.3339,10.3803,10.3339,10.3671,196000.0
2011-07-14 09:50:00,15.64,15.67,15.61,15.67,151900.0,10.3737,10.3936,10.3538,10.3936,151900.0
2011-07-14 10:00:00,15.68,15.7,15.65,15.68,197600.0,10.4002,10.4135,10.3803,10.4002,197600.0
2011-07-14 10:10:00,15.68,15.72,15.68,15.69,341400.0,10.4002,10.4268,10.4002,10.4069,341400.0
2011-07-14 10:20:00,15.69,15.76,15.69,15.76,160800.0,10.4069,10.4533,10.4069,10.4533,160800.0
2011-07-14 10:30:00,15.76,15.76,15.71,15.75,296100.0,10.4533,10.4533,10.4201,10.4467,296100.0
2011-07-14 10:40:00,15.75,15.75,15.68,15.69,176700.0,10.4467,10.4467,10.4002,10.4069,176700.0
2011-07-14 10:50:00,15.68,15.69,15.64,15.64,318800.0,10.4002,10.4069,10.3737,10.3737,318800.0
2011-07-14 11:00:00,15.64,15.71,15.63,15.7,169300.0,10.3737,10.4201,10.3671,10.4135,169300.0
2011-07-14 11:10:00,15.7,15.7,15.66,15.69,101100.0,10.4135,10.4135,10.387,10.4069,101100.0
2011-07-14 11:20:00,15.69,15.69,15.66,15.66,77900.0,10.4069,10.4069,10.387,10.387,77900.0
2011-07-14 11:30:00,15.66,15.66,15.6,15.6,241900.0,10.387,10.387,10.3472,10.3472,241900.0
2011-07-14 11:40:00,15.6,15.63,15.6,15.61,56700.0,10.3472,10.3671,10.3472,10.3538,56700.0
2011-07-14 11:50:00,15.61,15.61,15.59,15.59,123400.0,10.3538,10.3538,10.3406,10.3406,123400.0
2011-07-14 12:00:00,15.59,15.59,15.55,15.55,56500.0,10.3406,10.3406,10.314,10.314,56500.0
2011-07-14 12:10:00,15.55,15.57,15.55,15.56,176000.0,10.314,10.3273,10.314,10.3207,176000.0
2011-07-14 12:20:00,15.55,15.57,15.54,15.57,96700.0,10.314,10.3273,10.3074,10.3273,96700.0
2011-07-14 12:30:00,15.56,15.57,15.55,15.55,33100.0,10.3207,10.3273,10.314,10.314,33100.0
2011-07-14 12:40:00,15.55,15.56,15.52,15.52,112200.0,10.314,10.3207,10.2941,10.2941,112200.0
2011-07-14 12:50:00,15.53,15.54,15.5,15.5,133100.0,10.3008,10.3074,10.2809,10.2809,133100.0
2011-07-14 13:00:00,15.5,15.51,15.47,15.5,239600.0,10.2809,10.2875,10.261,10.2809,239600.0
2011-07-14 13:10:00,15.49,15.49,15.45,15.45,172100.0,10.2742,10.2742,10.2477,10.2477,172100.0
2011-07-14 13:20:00,15.45,15.45,15.42,15.45,168000.0,10.2477,10.2477,10.2278,10.2477,168000.0
2011-07-14 13:30:00,15.45,15.5,15.45,15.47,372900.0,10.2477,10.2809,10.2477,10.261,372900.0
2011-07-14 13:40:00,15.48,15.49,15.48,15.49,97600.0,10.2676,10.2742,10.2676,10.2742,97600.0
2011-07-14 13:50:00,15.48,15.53,15.47,15.53,125400.0,10.2676,10.3008,10.261,10.3008,125400.0
2011-07-14 14:00:00,15.52,15.53,15.49,15.51,127500.0,10.2941,10.3008,10.2742,10.2875,127500.0
2011-07-14 14:10:00,15.52,15.53,15.49,15.5,174900.0,10.2941,10.3008,10.2742,10.2809,174900.0
2011-07-14 14:20:00,15.5,15.52,15.45,15.47,104600.0,10.2809,10.2941,10.2477,10.261,104600.0
2011-07-14 14:30:00,15.48,15.49,15.45,15.46,210600.0,10.2676,10.2742,10.2477,10.2543,210600.0
2011-07-14 14:40:00,15.47,15.49,15.45,15.46,175100.0,10.261,10.2742,10.2477,10.2543,175100.0
2011-07-14 14:50:00,15.45,15.47,15.44,15.46,75000.0,10.2477,10.261,10.2411,10.2543,75000.0
2011-07-14 15:00:00,15.46,15.48,15.43,15.43,220900.0,10.2543,10.2676,10.2344,10.2344,220900.0
2011-07-14 15:10:00,15.42,15.45,15.42,15.45,84500.0,10.2278,10.2477,10.2278,10.2477,84500.0
2011-07-14 15:20:00,15.45,15.47,15.43,15.43,109200.0,10.2477,10.261,10.2344,10.2344,109200.0
2011-07-14 15:30:00,15.44,15.49,15.43,15.48,188900.0,10.2411,10.2742,10.2344,10.2676,188900.0
2011-07-14 15:40:00,15.48,15.48,15.44,15.45,188600.0,10.2676,10.2676,10.2411,10.2477,188600.0
2011-07-14 15:50:00,15.45,15.47,15.4,15.44,270400.0,10.2477,10.261,10.2145,10.2411,270400.0
2011-07-15 09:30:00,15.45,15.57,15.45,15.55,243900.0,10.2477,10.3273,10.2477,10.314,243900.0
2011-07-15 09:40:00,15.55,15.63,15.53,15.63,342200.0,10.314,10.3671,10.3008,10.3671,342200.0
2011-07-15 09:50:00,15.63,15.66,15.6,15.63,425800.0,10.3671,10.387,10.3472,10.3671,425800.0
2011-07-15 10:00:00,15.63,15.7,15.63,15.65,405000.0,10.3671,10.4135,10.3671,10.3803,405000.0
2011-07-15 10:10:00,15.65,15.65,15.56,15.58,319400.0,10.3803,10.3803,10.3207,10.3339,319400.0
2011-07-15 10:20:00,15.57,15.6,15.56,15.58,261600.0,10.3273,10.3472,10.3207,10.3339,261600.0
2011-07-15 10:30:00,15.59,15.6,15.55,15.55,162300.0,10.3406,10.3472,10.314,10.314,162300.0
2011-07-15 10:40:00,15.56,15.61,15.56,15.58,118700.0,10.3207,10.3538,10.3207,10.3339,118700.0
2011-07-15 10:50:00,15.58,15.6,15.56,15.59,74300.0,10.3339,10.3472,10.3207,10.3406,74300.0
2011-07-15 11:00:00,15.59,15.61,15.56,15.61,160700.0,10.3406,10.3538,10.3207,10.3538,160700.0
2011-07-15 11:10:00,15.61,15.63,15.6,15.61,135700.0,10.3538,10.3671,10.3472,10.3538,135700.0
2011-07-15 11:20:00,15.61,15.61,15.6,15.6,32900.0,10.3538,10.3538,10.3472,10.3472,32900.0
2011-07-15 11:30:00,15.61,15.63,15.61,15.63,77000.0,10.3538,10.3671,10.3538,10.3671,77000.0
2011-07-15 11:40:00,15.63,15.65,15.63,15.65,104300.0,10.3671,10.3803,10.3671,10.3803,104300.0
2011-07-15 11:50:00,15.65,15.67,15.64,15.64,162700.0,10.3803,10.3936,10.3737,10.3737,162700.0
2011-07-15 12:00:00,15.64,15.69,15.63,15.66,241600.0,10.3737,10.4069,10.3671,10.387,241600.0
2011-07-15 12:10:00,15.66,15.66,15.63,15.63,99800.0,10.387,10.387,10.3671,10.3671,99800.0
2011-07-15 12:20:00,15.64,15.65,15.62,15.63,131400.0,10.3737,10.3803,10.3605,10.3671,131400.0
2011-07-15 12:30:00,15.63,15.64,15.62,15.62,27200.0,10.3671,10.3737,10.3605,10.3605,27200.0
2011-07-15 12:40:00,15.62,15.63,15.58,15.61,81600.0,10.3605,10.3671,10.3339,10.3538,81600.0
2011-07-15 12:50:00,15.61,15.63,15.6,15.62,44400.0,10.3538,10.3671,10.3472,10.3605,44400.0
2011-07-15 13:00:00,15.61,15.61,15.6,15.61,37500.0,10.3538,10.3538,10.3472,10.3538,37500.0
2011-07-15 13:10:00,15.61,15.62,15.6,15.6,43400.0,10.3538,10.3605,10.3472,10.3472,43400.0
2011-07-15 13:20:00,15.6,15.62,15.6,15.61,39100.0,10.3472,10.3605,10.3472,10.3538,39100.0
2011-07-15 13:30:00,15.61,15.61,15.6,15.6,15300.0,10.3538,10.3538,10.3472,10.3472,15300.0
2011-07-15 13:40:00,15.6,15.6,15.6,15.6,25400.0,10.3472,10.3472,10.3472,10.3472,25400.0
2011-07-15 13:50:00,15.6,15.6,15.57,15.58,106100.0,10.3472,10.3472,10.3273,10.3339,106100.0
2011-07-15 14:00:00,15.59,15.6,15.58,15.58,189600.0,10.3406,10.3472,10.3339,10.3339,189600.0
2011-07-15 14:10:00,15.58,15.61,15.57,15.6,149500.0,10.3339,10.3538,10.3273,10.3472,149500.0
2011-07-15 14:20:00,15.6,15.6,15.57,15.57,61500.0,10.3472,10.3472,10.3273,10.3273,61500.0
2011-07-15 14:30:00,15.57,15.58,15.56,15.58,307300.0,10.3273,10.3339,10.3207,10.3339,307300.0
2011-07-15 14:40:00,15.58,15.59,15.54,15.56,338300.0,10.3339,10.3406,10.3074,10.3207,338300.0
2011-07-15 14:50:00,15.56,15.57,15.53,15.56,204400.0,10.3207,10.3273,10.3008,10.3207,204400.0
2011-07-15 15:00:00,15.56,15.57,15.53,15.56,98900.0,10.3207,10.3273,10.3008,10.3207,98900.0
2011-07-15 15:10:00,15.56,15.57,15.56,15.56,52000.0,10.3207,10.3273,10.3207,10.3207,52000.0
2011-07-15 15:20:00,15.57,15.6,15.57,15.59,140500.0,10.3273,10.3472,10.3273,10.3406,140500.0
2011-07-15 15:30:00,15.59,15.61,15.58,15.6,109200.0,10.3406,10.3538,10.3339,10.3472,109200.0
2011-07-15 15:40:00,15.6,15.61,15.59,15.6,219300.0,10.3472,10.3538,10.3406,10.3472,219300.0
2011-07-15 15:50:00,15.6,15.61,15.58,15.59,276100.0,10.3472,10.3538,10.3339,10.3406,276100.0
2011-07-18 09:30:00,15.49,15.53,15.47,15.5,143300.0,10.2742,10.3008,10.261,10.2809,143300.0
2011-07-18 09:40:00,15.51,15.53,15.48,15.48,182400.0,10.2875,10.3008,10.2676,10.2676,182400.0
2011-07-18 09:50:00,15.48,15.49,15.45,15.46,223400.0,10.2676,10.2742,10.2477,10.2543,223400.0
2011-07-18 10:00:00,15.45,15.49,15.39,15.4,281800.0,10.2477,10.2742,10.2079,10.2145,281800.0
2011-07-18 10:10:00,15.4,15.41,15.34,15.35,318700.0,10.2145,10.2212,10.1747,10.1814,318700.0
2011-07-18 10:20:00,15.35,15.39,15.34,15.37,145300.0,10.1814,10.2079,10.1747,10.1946,145300.0
2011-07-18 10:30:00,15.36,15.38,15.35,15.36,160700.0,10.188,10.2013,10.1814,10.188,160700.0
2011-07-18 10:40:00,15.35,15.38,15.35,15.35,241900.0,10.1814,10.2013,10.1814,10.1814,241900.0
2011-07-18 10:50:00,15.34,15.35,15.31,15.34,298700.0,10.1747,10.1814,10.1548,10.1747,298700.0
2011-07-18 11:00:00,15.34,15.34,15.31,15.32,129400.0,10.1747,10.1747,10.1548,10.1615,129400.0
2011-07-18 11:10:00,15.32,15.34,15.32,15.34,57600.0,10.1615,10.1747,10.1615,10.1747,57600.0
2011-07-18 11:20:00,15.34,15.36,15.34,15.34,222500.0,10.1747,10.188,10.1747,10.1747,222500.0
2011-07-18 11:30:00,15.34,15.34,15.31,15.31,81800.0,10.1747,10.1747,10.1548,10.1548,81800.0
2011-07-18 11:40:00,15.31,15.31,15.27,15.28,199400.0,10.1548,10.1548,10.1283,10.1349,199400.0
2011-07-18 11:50:00,15.28,15.31,15.27,15.31,191100.0,10.1349,10.1548,10.1283,10.1548,191100.0
2011-07-18 12:00:00,15.31,15.32,15.28,15.3,190100.0,10.1548,10.1615,10.1349,10.1482,190100.0
2011-07-18 12:10:00,15.3,15.32,15.3,15.32,74100.0,10.1482,10.1615,10.1482,10.1615,74100.0
2011-07-18 12:20:00,15.32,15.33,15.31,15.33,46100.0,10.1615,10.1681,10.1548,10.1681,46100.0
2011-07-18 12:30:00,15.32,15.34,15.31,15.34,95900.0,10.1615,10.1747,10.1548,10.1747,95900.0
2011-07-18 12:40:00,15.34,15.35,15.33,15.34,66100.0,10.1747,10.1814,10.1681,10.1747,66100.0
2011-07-18 12:50:00,15.34,15.35,15.33,15.35,42100.0,10.1747,10.1814,10.1681,10.1814,42100.0
2011-07-18 13:00:00,15.35,15.35,15.33,15.34,34300.0,10.1814,10.1814,10.1681,10.1747,34300.0
2011-07-18 13:10:00,15.33,15.33,15.31,15.31,96500.0,10.1681,10.1681,10.1548,10.1548,96500.0
2011-07-18 13:20:00,15.32,15.33,15.32,15.33,22600.0,10.1615,10.1681,10.1615,10.1681,22600.0
2011-07-18 13:30:00,15.33,15.35,15.32,15.35,137500.0,10.1681,10.1814,10.1615,10.1814,137500.0
2011-07-18 13:40:00,15.35,15.35,15.35,15.35,30800.0,10.1814,10.1814,10.1814,10.1814,30800.0
2011-07-18 13:50:00,15.35,15.38,15.35,15.38,64700.0,10.1814,10.2013,10.1814,10.2013,64700.0
2011-07-18 14:00:00,15.38,15.38,15.35,15.35,113100.0,10.2013,10.2013,10.1814,10.1814,113100.0
2011-07-18 14:10:00,15.35,15.37,15.34,15.37,164500.0,10.1814,10.1946,10.1747,10.1946,164500.0
2011-07-18 14:20:00,15.38,15.38,15.35,15.37,76800.0,10.2013,10.2013,10.1814,10.1946,76800.0
2011-07-18 14:30:00,15.36,15.36,15.32,15.35,148500.0,10.188,10.188,10.1615,10.1814,148500.0
2011-07-18 14:40:00,15.35,15.37,15.35,15.36,32700.0,10.1814,10.1946,10.1814,10.188,32700.0
2011-07-18 14:50:00,15.36,15.38,15.36,15.38,53600.0,10.188,10.2013,10.188,10.2013,53600.0
2011-07-18 15:00:00,15.38,15.41,15.38,15.4,125500.0,10.2013,10.2212,10.2013,10.2145,125500.0
2011-07-18 15:10:00,15.4,15.41,15.38,15.4,184800.0,10.2145,10.2212,10.2013,10.2145,184800.0
2011-07-18 15:20:00,15.39,15.4,15.39,15.4,61100.0,10.2079,10.2145,10.2079,10.2145,61100.0
2011-07-18 15:30:00,15.41,15.41,15.38,15.4,312300.0,10.2212,10.2212,10.2013,10.2145,312300.0
2011-07-18 15:40:00,15.4,15.41,15.38,15.39,387800.0,10.2145,10.2212,10.2013,10.2079,387800.0
2011-07-18 15:50:00,15.4,15.44,15.4,15.43,182300.0,10.2145,10.2411,10.2145,10.2344,182300.0
2011-07-19 09:30:00,15.57,15.69,15.56,15.61,430400.0,10.3273,10.4069,10.3207,10.3538,430400.0
2011-07-19 09:40:00,15.62,15.68,15.61,15.63,148900.0,10.3605,10.4002,10.3538,10.3671,148900.0
2011-07-19 09:50:00,15.64,15.64,15.59,15.6,171000.0,10.3737,10.3737,10.3406,10.3472,171000.0
2011-07-19 10:00:00,15.6,15.65,15.6,15.65,119900.0,10.3472,10.3803,10.3472,10.3803,119900.0
2011-07-19 10:10:00,15.65,15.68,15.64,15.68,132500.0,10.3803,10.4002,10.3737,10.4002,132500.0
2011-07-19 10:20:00,15.69,15.69,15.65,15.66,144400.0,10.4069,10.4069,10.3803,10.387,144400.0
2011-07-19 10:30:00,15.66,15.66,15.62,15.63,131200.0,10.387,10.387,10.3605,10.3671,131200.0
2011-07-19 10:40:00,15.62,15.65,15.62,15.65,96900.0,10.3605,10.3803,10.3605,10.3803,96900.0
2011-07-19 10:50:00,15.65,15.65,15.6,15.62,148600.0,10.3803,10.3803,10.3472,10.3605,148600.0
2011-07-19 11:00:00,15.61,15.61,15.56,15.57,216100.0,10.3538,10.3538,10.3207,10.3273,216100.0
2011-07-19 11:10:00,15.57,15.59,15.52,15.52,250500.0,10.3273,10.3406,10.2941,10.2941,250500.0
2011-07-19 11:20:00,15.52,15.53,15.5,15.51,194500.0,10.2941,10.3008,10.2809,10.2875,194500.0
2011-07-19 11:30:00,15.51,15.51,15.44,15.45,444500.0,10.2875,10.2875,10.2411,10.2477,444500.0
2011-07-19 11:40:00,15.45,15.48,15.44,15.45,368700.0,10.2477,10.2676,10.2411,10.2477,368700.0
2011-07-19 11:50:00,15.45,15.48,15.44,15.45,111300.0,10.2477,10.2676,10.2411,10.2477,111300.0
2011-07-19 12:00:00,15.45,15.45,15.43,15.43,98200.0,10.2477,10.2477,10.2344,10.2344,98200.0
2011-07-19 12:10:00,15.44,15.45,15.44,15.44,45600.0,10.2411,10.2477,10.2411,10.2411,45600.0
2011-07-19 12:20:00,15.44,15.45,15.44,15.45,51400.0,10.2411,10.2477,10.2411,10.2477,51400.0
2011-07-19 12:30:00,15.45,15.46,15.44,15.46,123100.0,10.2477,10.2543,10.2411,10.2543,123100.0
2011-07-19 12:40:00,15.45,15.47,15.45,15.47,51100.0,10.2477,10.261,10.2477,10.261,51100.0
2011-07-19 12:50:00,15.47,15.49,15.47,15.49,41500.0,10.261,10.2742,10.261,10.2742,41500.0
2011-07-19 13:00:00,15.48,15.49,15.48,15.48,20800.0,10.2676,10.2742,10.2676,10.2676,20800.0
2011-07-19 13:10:00,15.49,15.52,15.48,15.52,100800.0,10.2742,10.2941,10.2676,10.2941,100800.0
2011-07-19 13:20:00,15.52,15.52,15.49,15.52,162200.0,10.2941,10.2941,10.2742,10.2941,162200.0
2011-07-19 13:30:00,15.52,15.55,15.51,15.55,133300.0,10.2941,10.314,10.2875,10.314,133300.0
2011-07-19 13:40:00,15.55,15.6,15.54,15.56,210600.0,10.314,10.3472,10.3074,10.3207,210600.0
2011-07-19 13:50:00,15.56,15.58,15.56,15.56,110500.0,10.3207,10.3339,10.3207,10.3207,110500.0
2011-07-19 14:00:00,15.56,15.56,15.55,15.56,68100.0,10.3207,10.3207,10.314,10.3207,68100.0
2011-07-19 14:10:00,15.56,15.57,15.55,15.55,112500.0,10.3207,10.3273,10.314,10.314,112500.0
2011-07-19 14:20:00,15.55,15.57,15.55,15.57,47900.0,10.314,10.3273,10.314,10.3273,47900.0
2011-07-19 14:30:00,15.58,15.59,15.54,15.55,272700.0,10.3339,10.3406,10.3074,10.314,272700.0
2011-07-19 14:40:00,15.56,15.58,15.55,15.56,139000.0,10.3207,10.3339,10.314,10.3207,139000.0
2011-07-19 14:50:00,15.56,15.59,15.56,15.57,74000.0,10.3207,10.3406,10.3207,10.3273,74000.0
2011-07-19 15:00:00,15.57,15.62,15.56,15.62,247500.0,10.3273,10.3605,10.3207,10.3605,247500.0
2011-07-19 15:10:00,15.62,15.66,15.61,15.65,177000.0,10.3605,10.387,10.3538,10.3803,177000.0
2011-07-19 15:20:00,15.65,15.66,15.65,15.66,75700.0,10.3803,10.387,10.3803,10.387,75700.0
2011-07-19 15:30:00,15.66,15.68,15.65,15.68,283600.0,10.387,10.4002,10.3803,10.4002,283600.0
2011-07-19 15:40:00,15.68,15.68,15.65,15.66,175800.0,10.4002,10.4002,10.3803,10.387,175800.0
2011-07-19 15:50:00,15.66,15.69,15.64,15.66,325100.0,10.387,10.4069,10.3737,10.387,325100.0
2011-07-20 09:30:00,15.64,15.69,15.58,15.66,344700.0,10.3737,10.4069,10.3339,10.387,344700.0
2011-07-20 09:40:00,15.66,15.72,15.65,15.69,184200.0,10.387,10.4268,10.3803,10.4069,184200.0
2011-07-20 09:50:00,15.68,15.69,15.68,15.69,42000.0,10.4002,10.4069,10.4002,10.4069,42000.0
2011-07-20 10:00:00,15.68,15.76,15.68,15.74,168400.0,10.4002,10.4533,10.4002,10.44,168400.0
2011-07-20 10:10:00,15.73,15.76,15.67,15.69,170800.0,10.4334,10.4533,10.3936,10.4069,170800.0
2011-07-20 10:20:00,15.7,15.7,15.68,15.69,108700.0,10.4135,10.4135,10.4002,10.4069,108700.0
2011-07-20 10:30:00,15.69,15.73,15.66,15.71,255300.0,10.4069,10.4334,10.387,10.4201,255300.0
2011-07-20 10:40:00,15.72,15.73,15.7,15.7,51200.0,10.4268,10.4334,10.4135,10.4135,51200.0
2011-07-20 10:50:00,15.71,15.78,15.71,15.78,153300.0,10.4201,10.4666,10.4201,10.4666,153300.0
2011-07-20 11:00:00,15.78,15.82,15.78,15.8,280300.0,10.4666,10.4931,10.4666,10.4798,280300.0
2011-07-20 11:10:00,15.81,15.88,15.81,15.88,284500.0,10.4865,10.5329,10.4865,10.5329,284500.0
2011-07-20 11:20:00,15.88,15.88,15.82,15.84,189900.0,10.5329,10.5329,10.4931,10.5064,189900.0
2011-07-20 11:30:00,15.83,15.88,15.81,15.88,199700.0,10.4997,10.5329,10.4865,10.5329,199700.0
2011-07-20 11:40:00,15.88,15.9,15.86,15.86,126900.0,10.5329,10.5462,10.5196,10.5196,126900.0
2011-07-20 11:50:00,15.86,15.89,15.86,15.87,229800.0,10.5196,10.5395,10.5196,10.5263,229800.0
2011-07-20 12:00:00,15.86,15.87,15.84,15.84,119900.0,10.5196,10.5263,10.5064,10.5064,119900.0
2011-07-20 12:10:00,15.83,15.85,15.82,15.83,92700.0,10.4997,10.513,10.4931,10.4997,92700.0
2011-07-20 12:20:00,15.83,15.83,15.81,15.82,78200.0,10.4997,10.4997,10.4865,10.4931,78200.0
2011-07-20 12:30:00,15.82,15.82,15.81,15.82,72200.0,10.4931,10.4931,10.4865,10.4931,72200.0
2011-07-20 12:40:00,15.81,15.82,15.81,15.81,11200.0,10.4865,10.4931,10.4865,10.4865,11200.0
2011-07-20 12:50:00,15.81,15.81,15.81,15.81,10100.0,10.4865,10.4865,10.4865,10.4865,10100.0
2011-07-20 13:00:00,15.81,15.82,15.79,15.81,158200.0,10.4865,10.4931,10.4732,10.4865,158200.0
2011-07-20 13:10:00,15.81,15.84,15.81,15.83,55100.0,10.4865,10.5064,10.4865,10.4997,55100.0
2011-07-20 13:20:00,15.82,15.87,15.81,15.87,176500.0,10.4931,10.5263,10.4865,10.5263,176500.0
2011-07-20 13:30:00,15.88,15.88,15.86,15.88,110900.0,10.5329,10.5329,10.5196,10.5329,110900.0
2011-07-20 13:40:00,15.87,15.9,15.87,15.9,125000.0,10.5263,10.5462,10.5263,10.5462,125000.0
2011-07-20 13:50:00,15.9,15.92,15.9,15.92,68900.0,10.5462,10.5594,10.5462,10.5594,68900.0
2011-07-20 14:00:00,15.92,15.94,15.92,15.93,129500.0,10.5594,10.5727,10.5594,10.5661,129500.0
2011-07-20 14:10:00,15.94,15.94,15.91,15.94,143700.0,10.5727,10.5727,10.5528,10.5727,143700.0
2011-07-20 14:20:00,15.94,15.95,15.94,15.94,146100.0,10.5727,10.5793,10.5727,10.5727,146100.0
2011-07-20 14:30:00,15.94,15.94,15.91,15.92,113500.0,10.5727,10.5727,10.5528,10.5594,113500.0
2011-07-20 14:40:00,15.91,15.94,15.9,15.9,275200.0,10.5528,10.5727,10.5462,10.5462,275200.0
2011-07-20 14:50:00,15.89,15.93,15.89,15.93,171600.0,10.5395,10.5661,10.5395,10.5661,171600.0
2011-07-20 15:00:00,15.93,15.94,15.91,15.93,117100.0,10.5661,10.5727,10.5528,10.5661,117100.0
2011-07-20 15:10:00,15.93,15.94,15.93,15.94,158300.0,10.5661,10.5727,10.5661,10.5727,158300.0
2011-07-20 15:20:00,15.93,15.93,15.87,15.87,110400.0,10.5661,10.5661,10.5263,10.5263,110400.0
2011-07-20 15:30:00,15.88,15.9,15.86,15.9,132400.0,10.5329,10.5462,10.5196,10.5462,132400.0
2011-07-20 15:40:00,15.89,15.9,15.85,15.86,630300.0,10.5395,10.5462,10.513,10.5196,630300.0
2011-07-20 15:50:00,15.85,15.85,15.82,15.82,532100.0,10.513,10.513,10.4931,10.4931,532100.0
2011-07-21 09:30:00,15.82,15.98,15.82,15.95,445600.0,10.4931,10.5992,10.4931,10.5793,445600.0
2011-07-21 09:40:00,15.95,16.0,15.94,16.0,439700.0,10.5793,10.6125,10.5727,10.6125,439700.0
2011-07-21 09:50:00,16.0,16.09,16.0,16.06,591000.0,10.6125,10.6722,10.6125,10.6523,591000.0
2011-07-21 10:00:00,16.05,16.15,16.04,16.14,459900.0,10.6457,10.712,10.639,10.7054,459900.0
2011-07-21 10:10:00,16.14,16.15,16.11,16.12,340500.0,10.7054,10.712,10.6855,10.6921,340500.0
2011-07-21 10:20:00,16.11,16.24,16.11,16.23,454900.0,10.6855,10.7717,10.6855,10.7651,454900.0
2011-07-21 10:30:00,16.23,16.25,16.22,16.24,542000.0,10.7651,10.7783,10.7584,10.7717,542000.0
2011-07-21 10:40:00,16.23,16.25,16.23,16.25,237100.0,10.7651,10.7783,10.7651,10.7783,237100.0
2011-07-21 10:50:00,16.25,16.28,16.24,16.24,269500.0,10.7783,10.7982,10.7717,10.7717,269500.0
2011-07-21 11:00:00,16.24,16.25,16.19,16.2,334700.0,10.7717,10.7783,10.7385,10.7452,334700.0
2011-07-21 11:10:00,16.2,16.22,16.19,16.19,161800.0,10.7452,10.7584,10.7385,10.7385,161800.0
2011-07-21 11:20:00,16.19,16.19,16.17,16.17,163600.0,10.7385,10.7385,10.7253,10.7253,163600.0
2011-07-21 11:30:00,16.17,16.24,16.17,16.22,237700.0,10.7253,10.7717,10.7253,10.7584,237700.0
2011-07-21 11:40:00,16.22,16.22,16.19,16.21,155500.0,10.7584,10.7584,10.7385,10.7518,155500.0
2011-07-21 11:50:00,16.2,16.25,16.2,16.25,198200.0,10.7452,10.7783,10.7452,10.7783,198200.0
2011-07-21 12:00:00,16.25,16.28,16.25,16.27,200600.0,10.7783,10.7982,10.7783,10.7916,200600.0
2011-07-21 12:10:00,16.27,16.29,16.27,16.27,217200.0,10.7916,10.8048,10.7916,10.7916,217200.0
2011-07-21 12:20:00,16.27,16.3,16.27,16.28,156400.0,10.7916,10.8115,10.7916,10.7982,156400.0
2011-07-21 12:30:00,16.28,16.34,16.28,16.34,347200.0,10.7982,10.838,10.7982,10.838,347200.0
2011-07-21 12:40:00,16.34,16.42,16.34,16.39,538700.0,10.838,10.8911,10.838,10.8712,538700.0
2011-07-21 12:50:00,16.39,16.4,16.35,16.38,308600.0,10.8712,10.8778,10.8446,10.8645,308600.0
2011-07-21 13:00:00,16.38,16.43,16.35,16.36,589100.0,10.8645,10.8977,10.8446,10.8513,589100.0
2011-07-21 13:10:00,16.35,16.41,16.35,16.41,218400.0,10.8446,10.8844,10.8446,10.8844,218400.0
2011-07-21 13:20:00,16.4,16.42,16.39,16.42,183800.0,10.8778,10.8911,10.8712,10.8911,183800.0
2011-07-21 13:30:00,16.42,16.43,16.38,16.41,182200.0,10.8911,10.8977,10.8645,10.8844,182200.0
2011-07-21 13:40:00,16.4,16.4,16.37,16.37,96800.0,10.8778,10.8778,10.8579,10.8579,96800.0
2011-07-21 13:50:00,16.37,16.41,16.34,16.4,254700.0,10.8579,10.8844,10.838,10.8778,254700.0
2011-07-21 14:00:00,16.39,16.41,16.39,16.4,78600.0,10.8712,10.8844,10.8712,10.8778,78600.0
2011-07-21 14:10:00,16.4,16.41,16.39,16.39,155400.0,10.8778,10.8844,10.8712,10.8712,155400.0
2011-07-21 14:20:00,16.4,16.4,16.34,16.36,236200.0,10.8778,10.8778,10.838,10.8513,236200.0
2011-07-21 14:30:00,16.36,16.38,16.35,16.37,120500.0,10.8513,10.8645,10.8446,10.8579,120500.0
2011-07-21 14:40:00,16.38,16.42,16.38,16.42,156300.0,10.8645,10.8911,10.8645,10.8911,156300.0
2011-07-21 14:50:00,16.42,16.47,16.42,16.45,542500.0,10.8911,10.9242,10.8911,10.911,542500.0
2011-07-21 15:00:00,16.45,16.46,16.43,16.45,223300.0,10.911,10.9176,10.8977,10.911,223300.0
2011-07-21 15:10:00,16.44,16.44,16.41,16.44,172800.0,10.9043,10.9043,10.8844,10.9043,172800.0
2011-07-21 15:20:00,16.44,16.46,16.43,16.46,92100.0,10.9043,10.9176,10.8977,10.9176,92100.0
2011-07-21 15:30:00,16.45,16.46,16.38,16.38,707300.0,10.911,10.9176,10.8645,10.8645,707300.0
2011-07-21 15:40:00,16.39,16.42,16.37,16.4,881800.0,10.8712,10.8911,10.8579,10.8778,881800.0
2011-07-21 15:50:00,16.39,16.4,16.34,16.36,569100.0,10.8712,10.8778,10.838,10.8513,569100.0
2011-07-22 09:30:00,16.4,16.49,16.39,16.48,163100.0,10.8778,10.9375,10.8712,10.9309,163100.0
2011-07-22 09:40:00,16.47,16.47,16.32,16.37,413100.0,10.9242,10.9242,10.8247,10.8579,413100.0
2011-07-22 09:50:00,16.37,16.39,16.28,16.28,234800.0,10.8579,10.8712,10.7982,10.7982,234800.0
2011-07-22 10:00:00,16.27,16.34,16.25,16.33,292500.0,10.7916,10.838,10.7783,10.8314,292500.0
2011-07-22 10:10:00,16.33,16.34,16.29,16.32,123900.0,10.8314,10.838,10.8048,10.8247,123900.0
2011-07-22 10:20:00,16.32,16.32,16.29,16.31,134200.0,10.8247,10.8247,10.8048,10.8181,134200.0
2011-07-22 10:30:00,16.32,16.39,16.32,16.39,101500.0,10.8247,10.8712,10.8247,10.8712,101500.0
2011-07-22 10:40:00,16.39,16.4,16.34,16.35,177900.0,10.8712,10.8778,10.838,10.8446,177900.0
2011-07-22 10:50:00,16.35,16.37,16.34,16.36,80800.0,10.8446,10.8579,10.838,10.8513,80800.0
2011-07-22 11:00:00,16.36,16.38,16.33,16.33,88400.0,10.8513,10.8645,10.8314,10.8314,88400.0
2011-07-22 11:10:00,16.33,16.34,16.33,16.34,31800.0,10.8314,10.838,10.8314,10.838,31800.0
2011-07-22 11:20:00,16.34,16.35,16.32,16.32,80900.0,10.838,10.8446,10.8247,10.8247,80900.0
2011-07-22 11:30:00,16.33,16.34,16.33,16.34,84000.0,10.8314,10.838,10.8314,10.838,84000.0
2011-07-22 11:40:00,16.34,16.35,16.33,16.35,60900.0,10.838,10.8446,10.8314,10.8446,60900.0
2011-07-22 11:50:00,16.35,16.36,16.35,16.36,28400.0,10.8446,10.8513,10.8446,10.8513,28400.0
2011-07-22 12:00:00,16.36,16.42,16.36,16.42,176100.0,10.8513,10.8911,10.8513,10.8911,176100.0
2011-07-22 12:10:00,16.43,16.45,16.42,16.44,127700.0,10.8977,10.911,10.8911,10.9043,127700.0
2011-07-22 12:20:00,16.44,16.45,16.42,16.45,101700.0,10.9043,10.911,10.8911,10.911,101700.0
2011-07-22 12:30:00,16.45,16.46,16.44,16.45,111500.0,10.911,10.9176,10.9043,10.911,111500.0
2011-07-22 12:40:00,16.45,16.47,16.45,16.47,38300.0,10.911,10.9242,10.911,10.9242,38300.0
2011-07-22 12:50:00,16.47,16.48,16.46,16.47,64700.0,10.9242,10.9309,10.9176,10.9242,64700.0
2011-07-22 13:00:00,16.47,16.47,16.45,16.46,76200.0,10.9242,10.9242,10.911,10.9176,76200.0
2011-07-22 13:10:00,16.46,16.48,16.46,16.48,45800.0,10.9176,10.9309,10.9176,10.9309,45800.0
2011-07-22 13:20:00,16.49,16.49,16.45,16.46,81400.0,10.9375,10.9375,10.911,10.9176,81400.0
2011-07-22 13:30:00,16.45,16.47,16.45,16.47,51500.0,10.911,10.9242,10.911,10.9242,51500.0
2011-07-22 13:40:00,16.47,16.47,16.46,16.46,21500.0,10.9242,10.9242,10.9176,10.9176,21500.0
2011-07-22 13:50:00,16.47,16.5,16.47,16.49,122500.0,10.9242,10.9441,10.9242,10.9375,122500.0
2011-07-22 14:00:00,16.5,16.5,16.45,16.47,174300.0,10.9441,10.9441,10.911,10.9242,174300.0
2011-07-22 14:10:00,16.48,16.48,16.45,16.48,263100.0,10.9309,10.9309,10.911,10.9309,263100.0
2011-07-22 14:20:00,16.48,16.49,16.48,16.49,341100.0,10.9309,10.9375,10.9309,10.9375,341100.0
2011-07-22 14:30:00,16.49,16.49,16.47,16.47,38000.0,10.9375,10.9375,10.9242,10.9242,38000.0
2011-07-22 14:40:00,16.48,16.48,16.46,16.48,258900.0,10.9309,10.9309,10.9176,10.9309,258900.0
2011-07-22 14:50:00,16.48,16.48,16.48,16.48,36900.0,10.9309,10.9309,10.9309,10.9309,36900.0
2011-07-22 15:00:00,16.49,16.5,16.47,16.47,108500.0,10.9375,10.9441,10.9242,10.9242,108500.0
2011-07-22 15:10:00,16.48,16.48,16.46,16.46,28700.0,10.9309,10.9309,10.9176,10.9176,28700.0
2011-07-22 15:20:00,16.47,16.5,16.46,16.49,202800.0,10.9242,10.9441,10.9176,10.9375,202800.0
2011-07-22 15:30:00,16.48,16.49,16.45,16.48,368200.0,10.9309,10.9375,10.911,10.9309,368200.0
2011-07-22 15:40:00,16.48,16.48,16.45,16.47,233300.0,10.9309,10.9309,10.911,10.9242,233300.0
2011-07-22 15:50:00,16.48,16.48,16.42,16.46,484800.0,10.9309,10.9309,10.8911,10.9176,484800.0
2011-07-25 09:30:00,16.32,16.34,16.25,16.27,156200.0,10.8247,10.838,10.7783,10.7916,156200.0
2011-07-25 09:40:00,16.26,16.26,16.17,16.24,331300.0,10.785,10.785,10.7253,10.7717,331300.0
2011-07-25 09:50:00,16.24,16.28,16.24,16.28,102500.0,10.7717,10.7982,10.7717,10.7982,102500.0
2011-07-25 10:00:00,16.28,16.3,16.26,16.3,83000.0,10.7982,10.8115,10.785,10.8115,83000.0
2011-07-25 10:10:00,16.3,16.3,16.25,16.28,157800.0,10.8115,10.8115,10.7783,10.7982,157800.0
2011-07-25 10:20:00,16.28,16.29,16.26,16.28,168800.0,10.7982,10.8048,10.785,10.7982,168800.0
2011-07-25 10:30:00,16.28,16.29,16.26,16.29,94100.0,10.7982,10.8048,10.785,10.8048,94100.0
2011-07-25 10:40:00,16.29,16.33,16.28,16.29,157600.0,10.8048,10.8314,10.7982,10.8048,157600.0
2011-07-25 10:50:00,16.28,16.28,16.25,16.27,111500.0,10.7982,10.7982,10.7783,10.7916,111500.0
2011-07-25 11:00:00,16.28,16.3,16.27,16.3,86900.0,10.7982,10.8115,10.7916,10.8115,86900.0
2011-07-25 11:10:00,16.3,16.33,16.28,16.33,103500.0,10.8115,10.8314,10.7982,10.8314,103500.0
2011-07-25 11:20:00,16.33,16.38,16.32,16.38,215700.0,10.8314,10.8645,10.8247,10.8645,215700.0
2011-07-25 11:30:00,16.37,16.37,16.34,16.34,97700.0,10.8579,10.8579,10.838,10.838,97700.0
2011-07-25 11:40:00,16.34,16.38,16.34,16.36,84200.0,10.838,10.8645,10.838,10.8513,84200.0
2011-07-25 11:50:00,16.36,16.36,16.33,16.33,29300.0,10.8513,10.8513,10.8314,10.8314,29300.0
2011-07-25 12:00:00,16.33,16.34,16.33,16.33,69900.0,10.8314,10.838,10.8314,10.8314,69900.0
2011-07-25 12:10:00,16.34,16.35,16.33,16.33,59100.0,10.838,10.8446,10.8314,10.8314,59100.0
2011-07-25 12:20:00,16.34,16.34,16.33,16.34,19200.0,10.838,10.838,10.8314,10.838,19200.0
2011-07-25 12:30:00,16.33,16.35,16.33,16.35,43600.0,10.8314,10.8446,10.8314,10.8446,43600.0
2011-07-25 12:40:00,16.34,16.37,16.34,16.35,36200.0,10.838,10.8579,10.838,10.8446,36200.0
2011-07-25 12:50:00,16.36,16.36,16.36,16.36,14500.0,10.8513,10.8513,10.8513,10.8513,14500.0
2011-07-25 13:00:00,16.36,16.37,16.35,16.36,35600.0,10.8513,10.8579,10.8446,10.8513,35600.0
2011-07-25 13:10:00,16.36,16.36,16.33,16.34,40400.0,10.8513,10.8513,10.8314,10.838,40400.0
2011-07-25 13:20:00,16.34,16.34,16.33,16.33,24900.0,10.838,10.838,10.8314,10.8314,24900.0
2011-07-25 13:30:00,16.33,16.34,16.32,16.32,55200.0,10.8314,10.838,10.8247,10.8247,55200.0
2011-07-25 13:40:00,16.32,16.32,16.3,16.31,75900.0,10.8247,10.8247,10.8115,10.8181,75900.0
2011-07-25 13:50:00,16.32,16.32,16.31,16.31,14500.0,10.8247,10.8247,10.8181,10.8181,14500.0
2011-07-25 14:00:00,16.31,16.33,16.31,16.32,139900.0,10.8181,10.8314,10.8181,10.8247,139900.0
2011-07-25 14:10:00,16.32,16.32,16.31,16.32,20200.0,10.8247,10.8247,10.8181,10.8247,20200.0
2011-07-25 14:20:00,16.32,16.32,16.31,16.32,3200.0,10.8247,10.8247,10.8181,10.8247,3200.0
2011-07-25 14:30:00,16.32,16.32,16.27,16.27,143300.0,10.8247,10.8247,10.7916,10.7916,143300.0
2011-07-25 14:40:00,16.28,16.28,16.26,16.27,51700.0,10.7982,10.7982,10.785,10.7916,51700.0
2011-07-25 14:50:00,16.27,16.28,16.25,16.25,87500.0,10.7916,10.7982,10.7783,10.7783,87500.0
2011-07-25 15:00:00,16.25,16.26,16.25,16.25,10000.0,10.7783,10.785,10.7783,10.7783,10000.0
2011-07-25 15:10:00,16.25,16.27,16.24,16.26,114900.0,10.7783,10.7916,10.7717,10.785,114900.0
2011-07-25 15:20:00,16.26,16.26,16.24,16.25,203000.0,10.785,10.785,10.7717,10.7783,203000.0
2011-07-25 15:30:00,16.25,16.29,16.24,16.27,109500.0,10.7783,10.8048,10.7717,10.7916,109500.0
2011-07-25 15:40:00,16.27,16.3,16.26,16.28,110700.0,10.7916,10.8115,10.785,10.7982,110700.0
2011-07-25 15:50:00,16.27,16.29,16.27,16.27,160200.0,10.7916,10.8048,10.7916,10.7916,160200.0
2011-07-26 09:30:00,16.26,16.34,16.25,16.31,147800.0,10.785,10.838,10.7783,10.8181,147800.0
2011-07-26 09:40:00,16.31,16.36,16.31,16.35,147400.0,10.8181,10.8513,10.8181,10.8446,147400.0
2011-07-26 09:50:00,16.35,16.35,16.28,16.28,104000.0,10.8446,10.8446,10.7982,10.7982,104000.0
2011-07-26 10:00:00,16.28,16.3,16.2,16.24,219800.0,10.7982,10.8115,10.7452,10.7717,219800.0
2011-07-26 10:10:00,16.24,16.27,16.24,16.26,163200.0,10.7717,10.7916,10.7717,10.785,163200.0
2011-07-26 10:20:00,16.25,16.27,16.25,16.26,49700.0,10.7783,10.7916,10.7783,10.785,49700.0
2011-07-26 10:30:00,16.27,16.3,16.25,16.29,161500.0,10.7916,10.8115,10.7783,10.8048,161500.0
2011-07-26 10:40:00,16.3,16.33,16.3,16.32,127600.0,10.8115,10.8314,10.8115,10.8247,127600.0
2011-07-26 10:50:00,16.32,16.33,16.3,16.3,54400.0,10.8247,10.8314,10.8115,10.8115,54400.0
2011-07-26 11:00:00,16.31,16.34,16.31,16.34,23500.0,10.8181,10.838,10.8181,10.838,23500.0
2011-07-26 11:10:00,16.34,16.34,16.32,16.33,94100.0,10.838,10.838,10.8247,10.8314,94100.0
2011-07-26 11:20:00,16.33,16.34,16.32,16.33,26700.0,10.8314,10.838,10.8247,10.8314,26700.0
2011-07-26 11:30:00,16.33,16.34,16.32,16.33,38400.0,10.8314,10.838,10.8247,10.8314,38400.0
2011-07-26 11:40:00,16.33,16.33,16.31,16.31,29000.0,10.8314,10.8314,10.8181,10.8181,29000.0
2011-07-26 11:50:00,16.31,16.34,16.31,16.34,40500.0,10.8181,10.838,10.8181,10.838,40500.0
2011-07-26 12:00:00,16.34,16.34,16.33,16.33,10800.0,10.838,10.838,10.8314,10.8314,10800.0
2011-07-26 12:10:00,16.33,16.35,16.33,16.35,45800.0,10.8314,10.8446,10.8314,10.8446,45800.0
2011-07-26 12:20:00,16.35,16.38,16.35,16.38,76700.0,10.8446,10.8645,10.8446,10.8645,76700.0
2011-07-26 12:30:00,16.38,16.38,16.36,16.36,52000.0,10.8645,10.8645,10.8513,10.8513,52000.0
2011-07-26 12:40:00,16.36,16.36,16.34,16.35,110600.0,10.8513,10.8513,10.838,10.8446,110600.0
2011-07-26 12:50:00,16.35,16.35,16.34,16.35,35800.0,10.8446,10.8446,10.838,10.8446,35800.0
2011-07-26 13:00:00,16.35,16.35,16.32,16.32,98800.0,10.8446,10.8446,10.8247,10.8247,98800.0
2011-07-26 13:10:00,16.32,16.32,16.27,16.27,40100.0,10.8247,10.8247,10.7916,10.7916,40100.0
2011-07-26 13:20:00,16.27,16.28,16.27,16.28,20600.0,10.7916,10.7982,10.7916,10.7982,20600.0
2011-07-26 13:30:00,16.28,16.31,16.28,16.31,82400.0,10.7982,10.8181,10.7982,10.8181,82400.0
2011-07-26 13:40:00,16.31,16.31,16.3,16.3,11000.0,10.8181,10.8181,10.8115,10.8115,11000.0
2011-07-26 13:50:00,16.31,16.33,16.31,16.31,133300.0,10.8181,10.8314,10.8181,10.8181,133300.0
2011-07-26 14:00:00,16.32,16.33,16.31,16.32,128300.0,10.8247,10.8314,10.8181,10.8247,128300.0
2011-07-26 14:10:00,16.33,16.39,16.33,16.37,475400.0,10.8314,10.8712,10.8314,10.8579,475400.0
2011-07-26 14:20:00,16.36,16.36,16.33,16.33,168900.0,10.8513,10.8513,10.8314,10.8314,168900.0
2011-07-26 14:30:00,16.33,16.34,16.32,16.33,62800.0,10.8314,10.838,10.8247,10.8314,62800.0
2011-07-26 14:40:00,16.32,16.33,16.32,16.33,10500.0,10.8247,10.8314,10.8247,10.8314,10500.0
2011-07-26 14:50:00,16.33,16.34,16.32,16.32,79600.0,10.8314,10.838,10.8247,10.8247,79600.0
2011-07-26 15:00:00,16.32,16.33,16.32,16.33,61900.0,10.8247,10.8314,10.8247,10.8314,61900.0
2011-07-26 15:10:00,16.33,16.33,16.33,16.33,43400.0,10.8314,10.8314,10.8314,10.8314,43400.0
2011-07-26 15:20:00,16.33,16.35,16.33,16.35,47800.0,10.8314,10.8446,10.8314,10.8446,47800.0
2011-07-26 15:30:00,16.35,16.35,16.31,16.31,169600.0,10.8446,10.8446,10.8181,10.8181,169600.0
2011-07-26 15:40:00,16.31,16.31,16.28,16.28,264300.0,10.8181,10.8181,10.7982,10.7982,264300.0
2011-07-26 15:50:00,16.28,16.3,16.26,16.3,359700.0,10.7982,10.8115,10.785,10.8115,359700.0
2011-07-27 09:30:00,15.94,15.98,15.84,15.97,395800.0,10.5727,10.5992,10.5064,10.5926,395800.0
2011-07-27 09:40:00,15.97,15.97,15.87,15.91,392600.0,10.5926,10.5926,10.5263,10.5528,392600.0
2011-07-27 09:50:00,15.9,15.91,15.85,15.86,177100.0,10.5462,10.5528,10.513,10.5196,177100.0
2011-07-27 10:00:00,15.86,15.86,15.74,15.8,512000.0,10.5196,10.5196,10.44,10.4798,512000.0
2011-07-27 10:10:00,15.79,15.8,15.76,15.77,330300.0,10.4732,10.4798,10.4533,10.4599,330300.0
2011-07-27 10:20:00,15.77,15.77,15.73,15.75,421700.0,10.4599,10.4599,10.4334,10.4467,421700.0
2011-07-27 10:30:00,15.75,15.83,15.74,15.79,304300.0,10.4467,10.4997,10.44,10.4732,304300.0
2011-07-27 10:40:00,15.78,15.79,15.76,15.77,304700.0,10.4666,10.4732,10.4533,10.4599,304700.0
2011-07-27 10:50:00,15.77,15.85,15.77,15.81,172300.0,10.4599,10.513,10.4599,10.4865,172300.0
2011-07-27 11:00:00,15.81,15.81,15.78,15.78,124300.0,10.4865,10.4865,10.4666,10.4666,124300.0
2011-07-27 11:10:00,15.78,15.82,15.76,15.81,251000.0,10.4666,10.4931,10.4533,10.4865,251000.0
2011-07-27 11:20:00,15.81,15.84,15.79,15.84,107400.0,10.4865,10.5064,10.4732,10.5064,107400.0
2011-07-27 11:30:00,15.84,15.86,15.79,15.79,115000.0,10.5064,10.5196,10.4732,10.4732,115000.0
2011-07-27 11:40:00,15.8,15.81,15.79,15.81,134000.0,10.4798,10.4865,10.4732,10.4865,134000.0
2011-07-27 11:50:00,15.8,15.8,15.76,15.76,181900.0,10.4798,10.4798,10.4533,10.4533,181900.0
2011-07-27 12:00:00,15.77,15.79,15.77,15.78,110000.0,10.4599,10.4732,10.4599,10.4666,110000.0
2011-07-27 12:10:00,15.78,15.81,15.78,15.8,73100.0,10.4666,10.4865,10.4666,10.4798,73100.0
2011-07-27 12:20:00,15.8,15.81,15.77,15.79,127100.0,10.4798,10.4865,10.4599,10.4732,127100.0
2011-07-27 12:30:00,15.78,15.8,15.77,15.77,133000.0,10.4666,10.4798,10.4599,10.4599,133000.0
2011-07-27 12:40:00,15.78,15.8,15.78,15.78,81400.0,10.4666,10.4798,10.4666,10.4666,81400.0
2011-07-27 12:50:00,15.78,15.8,15.77,15.77,90600.0,10.4666,10.4798,10.4599,10.4599,90600.0
2011-07-27 13:00:00,15.77,15.81,15.77,15.8,118600.0,10.4599,10.4865,10.4599,10.4798,118600.0
2011-07-27 13:10:00,15.8,15.81,15.78,15.79,86300.0,10.4798,10.4865,10.4666,10.4732,86300.0
2011-07-27 13:20:00,15.79,15.79,15.77,15.77,81700.0,10.4732,10.4732,10.4599,10.4599,81700.0
2011-07-27 13:30:00,15.77,15.78,15.77,15.78,53100.0,10.4599,10.4666,10.4599,10.4666,53100.0
2011-07-27 13:40:00,15.77,15.8,15.77,15.8,44600.0,10.4599,10.4798,10.4599,10.4798,44600.0
2011-07-27 13:50:00,15.79,15.79,15.78,15.78,90500.0,10.4732,10.4732,10.4666,10.4666,90500.0
2011-07-27 14:00:00,15.79,15.8,15.77,15.8,221600.0,10.4732,10.4798,10.4599,10.4798,221600.0
2011-07-27 14:10:00,15.79,15.79,15.76,15.76,89300.0,10.4732,10.4732,10.4533,10.4533,89300.0
2011-07-27 14:20:00,15.76,15.77,15.72,15.72,215200.0,10.4533,10.4599,10.4268,10.4268,215200.0
2011-07-27 14:30:00,15.71,15.73,15.68,15.69,240100.0,10.4201,10.4334,10.4002,10.4069,240100.0
2011-07-27 14:40:00,15.69,15.71,15.66,15.7,223100.0,10.4069,10.4201,10.387,10.4135,223100.0
2011-07-27 14:50:00,15.69,15.69,15.67,15.69,278100.0,10.4069,10.4069,10.3936,10.4069,278100.0
2011-07-27 15:00:00,15.69,15.69,15.64,15.65,334600.0,10.4069,10.4069,10.3737,10.3803,334600.0
2011-07-27 15:10:00,15.65,15.67,15.61,15.63,198400.0,10.3803,10.3936,10.3538,10.3671,198400.0
2011-07-27 15:20:00,15.63,15.63,15.59,15.63,226200.0,10.3671,10.3671,10.3406,10.3671,226200.0
2011-07-27 15:30:00,15.63,15.69,15.63,15.69,367900.0,10.3671,10.4069,10.3671,10.4069,367900.0
2011-07-27 15:40:00,15.69,15.69,15.61,15.64,479700.0,10.4069,10.4069,10.3538,10.3737,479700.0
2011-07-27 15:50:00,15.65,15.71,15.63,15.68,753600.0,10.3803,10.4201,10.3671,10.4002,753600.0
2011-07-28 09:30:00,15.95,16.0,15.86,15.86,453700.0,10.5793,10.6125,10.5196,10.5196,453700.0
2011-07-28 09:40:00,15.86,15.99,15.83,15.98,468200.0,10.5196,10.6059,10.4997,10.5992,468200.0
2011-07-28 09:50:00,15.97,16.06,15.93,16.05,286500.0,10.5926,10.6523,10.5661,10.6457,286500.0
2011-07-28 10:00:00,16.05,16.19,16.02,16.16,892000.0,10.6457,10.7385,10.6258,10.7186,892000.0
2011-07-28 10:10:00,16.17,16.19,16.15,16.18,265500.0,10.7253,10.7385,10.712,10.7319,265500.0
2011-07-28 10:20:00,16.18,16.18,16.11,16.13,138600.0,10.7319,10.7319,10.6855,10.6987,138600.0
2011-07-28 10:30:00,16.13,16.15,16.11,16.13,115600.0,10.6987,10.712,10.6855,10.6987,115600.0
2011-07-28 10:40:00,16.13,16.18,16.13,16.17,120000.0,10.6987,10.7319,10.6987,10.7253,120000.0
2011-07-28 10:50:00,16.17,16.18,16.15,16.17,158700.0,10.7253,10.7319,10.712,10.7253,158700.0
2011-07-28 11:00:00,16.17,16.23,16.16,16.23,259300.0,10.7253,10.7651,10.7186,10.7651,259300.0
2011-07-28 11:10:00,16.23,16.23,16.2,16.22,147200.0,10.7651,10.7651,10.7452,10.7584,147200.0
2011-07-28 11:20:00,16.21,16.3,16.2,16.29,473100.0,10.7518,10.8115,10.7452,10.8048,473100.0
2011-07-28 11:30:00,16.3,16.3,16.22,16.22,178700.0,10.8115,10.8115,10.7584,10.7584,178700.0
2011-07-28 11:40:00,16.23,16.23,16.17,16.17,302800.0,10.7651,10.7651,10.7253,10.7253,302800.0
2011-07-28 11:50:00,16.17,16.18,16.15,16.15,300100.0,10.7253,10.7319,10.712,10.712,300100.0
2011-07-28 12:00:00,16.15,16.17,16.14,16.14,95400.0,10.712,10.7253,10.7054,10.7054,95400.0
2011-07-28 12:10:00,16.14,16.15,16.12,16.12,100500.0,10.7054,10.712,10.6921,10.6921,100500.0
2011-07-28 12:20:00,16.12,16.19,16.12,16.17,222100.0,10.6921,10.7385,10.6921,10.7253,222100.0
2011-07-28 12:30:00,16.18,16.19,16.16,16.16,66600.0,10.7319,10.7385,10.7186,10.7186,66600.0
2011-07-28 12:40:00,16.15,16.16,16.11,16.12,125400.0,10.712,10.7186,10.6855,10.6921,125400.0
2011-07-28 12:50:00,16.13,16.14,16.11,16.13,65200.0,10.6987,10.7054,10.6855,10.6987,65200.0
2011-07-28 13:00:00,16.14,16.14,16.12,16.14,85000.0,10.7054,10.7054,10.6921,10.7054,85000.0
2011-07-28 13:10:00,16.15,16.16,16.14,16.14,177900.0,10.712,10.7186,10.7054,10.7054,177900.0
2011-07-28 13:20:00,16.14,16.14,16.11,16.14,89600.0,10.7054,10.7054,10.6855,10.7054,89600.0
2011-07-28 13:30:00,16.14,16.16,16.14,16.15,240500.0,10.7054,10.7186,10.7054,10.712,240500.0
2011-07-28 13:40:00,16.16,16.17,16.14,16.15,203300.0,10.7186,10.7253,10.7054,10.712,203300.0
2011-07-28 13:50:00,16.16,16.17,16.15,16.16,87100.0,10.7186,10.7253,10.712,10.7186,87100.0
2011-07-28 14:00:00,16.16,16.16,16.13,16.13,70100.0,10.7186,10.7186,10.6987,10.6987,70100.0
2011-07-28 14:10:00,16.13,16.18,16.12,16.17,454100.0,10.6987,10.7319,10.6921,10.7253,454100.0
2011-07-28 14:20:00,16.17,16.2,16.17,16.19,203000.0,10.7253,10.7452,10.7253,10.7385,203000.0
2011-07-28 14:30:00,16.19,16.19,16.19,16.19,23900.0,10.7385,10.7385,10.7385,10.7385,23900.0
2011-07-28 14:40:00,16.19,16.22,16.19,16.22,130900.0,10.7385,10.7584,10.7385,10.7584,130900.0
2011-07-28 14:50:00,16.22,16.25,16.21,16.21,440700.0,10.7584,10.7783,10.7518,10.7518,440700.0
2011-07-28 15:00:00,16.21,16.21,16.13,16.16,519600.0,10.7518,10.7518,10.6987,10.7186,519600.0
2011-07-28 15:10:00,16.15,16.17,16.12,16.16,380100.0,10.712,10.7253,10.6921,10.7186,380100.0
2011-07-28 15:20:00,16.16,16.17,16.06,16.08,372700.0,10.7186,10.7253,10.6523,10.6656,372700.0
2011-07-28 15:30:00,16.07,16.09,16.05,16.08,232400.0,10.6589,10.6722,10.6457,10.6656,232400.0
2011-07-28 15:40:00,16.07,16.07,16.01,16.02,429600.0,10.6589,10.6589,10.6191,10.6258,429600.0
2011-07-28 15:50:00,16.03,16.05,16.01,16.02,433500.0,10.6324,10.6457,10.6191,10.6258,433500.0
2011-07-29 09:30:00,15.9,15.95,15.85,15.87,331500.0,10.5462,10.5793,10.513,10.5263,331500.0
2011-07-29 09:40:00,15.87,15.91,15.81,15.88,273600.0,10.5263,10.5528,10.4865,10.5329,273600.0
2011-07-29 09:50:00,15.89,15.92,15.85,15.91,264500.0,10.5395,10.5594,10.513,10.5528,264500.0
2011-07-29 10:00:00,15.9,15.93,15.84,15.9,296300.0,10.5462,10.5661,10.5064,10.5462,296300.0
2011-07-29 10:10:00,15.9,15.9,15.86,15.86,253300.0,10.5462,10.5462,10.5196,10.5196,253300.0
2011-07-29 10:20:00,15.87,15.94,15.87,15.93,302500.0,10.5263,10.5727,10.5263,10.5661,302500.0
2011-07-29 10:30:00,15.93,15.98,15.9,15.94,271900.0,10.5661,10.5992,10.5462,10.5727,271900.0
2011-07-29 10:40:00,15.94,15.96,15.9,15.96,417100.0,10.5727,10.586,10.5462,10.586,417100.0
2011-07-29 10:50:00,15.97,16.06,15.97,16.06,273200.0,10.5926,10.6523,10.5926,10.6523,273200.0
2011-07-29 11:00:00,16.06,16.13,16.02,16.12,248200.0,10.6523,10.6987,10.6258,10.6921,248200.0
2011-07-29 11:10:00,16.11,16.11,16.06,16.11,202200.0,10.6855,10.6855,10.6523,10.6855,202200.0
2011-07-29 11:20:00,16.11,16.11,16.06,16.06,153200.0,10.6855,10.6855,10.6523,10.6523,153200.0
2011-07-29 11:30:00,16.05,16.07,16.02,16.04,366400.0,10.6457,10.6589,10.6258,10.639,366400.0
2011-07-29 11:40:00,16.04,16.07,16.0,16.01,152600.0,10.639,10.6589,10.6125,10.6191,152600.0
2011-07-29 11:50:00,16.02,16.06,16.02,16.04,111000.0,10.6258,10.6523,10.6258,10.639,111000.0
2011-07-29 12:00:00,16.04,16.05,15.99,16.01,144700.0,10.639,10.6457,10.6059,10.6191,144700.0
2011-07-29 12:10:00,16.02,16.02,15.98,16.0,95000.0,10.6258,10.6258,10.5992,10.6125,95000.0
2011-07-29 12:20:00,16.0,16.02,15.99,16.02,79500.0,10.6125,10.6258,10.6059,10.6258,79500.0
2011-07-29 12:30:00,16.02,16.02,15.97,15.98,402400.0,10.6258,10.6258,10.5926,10.5992,402400.0
2011-07-29 12:40:00,15.98,15.99,15.97,15.97,159000.0,10.5992,10.6059,10.5926,10.5926,159000.0
2011-07-29 12:50:00,15.98,15.98,15.94,15.94,151300.0,10.5992,10.5992,10.5727,10.5727,151300.0
2011-07-29 13:00:00,15.94,15.98,15.94,15.98,189600.0,10.5727,10.5992,10.5727,10.5992,189600.0
2011-07-29 13:10:00,15.97,15.97,15.94,15.97,86700.0,10.5926,10.5926,10.5727,10.5926,86700.0
2011-07-29 13:20:00,15.98,15.99,15.96,15.96,134600.0,10.5992,10.6059,10.586,10.586,134600.0
2011-07-29 13:30:00,15.96,15.99,15.94,15.98,151700.0,10.586,10.6059,10.5727,10.5992,151700.0
2011-07-29 13:40:00,15.99,16.03,15.98,16.01,155800.0,10.6059,10.6324,10.5992,10.6191,155800.0
2011-07-29 13:50:00,16.01,16.02,15.98,16.02,148900.0,10.6191,10.6258,10.5992,10.6258,148900.0
2011-07-29 14:00:00,16.02,16.06,16.01,16.03,256000.0,10.6258,10.6523,10.6191,10.6324,256000.0
2011-07-29 14:10:00,16.03,16.06,16.01,16.04,203500.0,10.6324,10.6523,10.6191,10.639,203500.0
2011-07-29 14:20:00,16.03,16.05,16.02,16.03,56100.0,10.6324,10.6457,10.6258,10.6324,56100.0
2011-07-29 14:30:00,16.03,16.07,16.02,16.07,199500.0,10.6324,10.6589,10.6258,10.6589,199500.0
2011-07-29 14:40:00,16.08,16.09,16.05,16.06,133100.0,10.6656,10.6722,10.6457,10.6523,133100.0
2011-07-29 14:50:00,16.06,16.07,16.02,16.02,279700.0,10.6523,10.6589,10.6258,10.6258,279700.0
2011-07-29 15:00:00,16.02,16.05,16.0,16.03,118400.0,10.6258,10.6457,10.6125,10.6324,118400.0
2011-07-29 15:10:00,16.03,16.06,16.03,16.03,306200.0,10.6324,10.6523,10.6324,10.6324,306200.0
2011-07-29 15:20:00,16.03,16.05,15.99,16.02,202100.0,10.6324,10.6457,10.6059,10.6258,202100.0
2011-07-29 15:30:00,16.02,16.02,15.99,16.02,124400.0,10.6258,10.6258,10.6059,10.6258,124400.0
2011-07-29 15:40:00,16.02,16.03,15.98,16.0,374500.0,10.6258,10.6324,10.5992,10.6125,374500.0
2011-07-29 15:50:00,16.0,16.02,15.97,15.97,577400.0,10.6125,10.6258,10.5926,10.5926,577400.0
2011-08-01 09:30:00,16.08,16.24,16.08,16.2,558500.0,10.6656,10.7717,10.6656,10.7452,558500.0
2011-08-01 09:40:00,16.19,16.19,16.02,16.03,282900.0,10.7385,10.7385,10.6258,10.6324,282900.0
2011-08-01 09:50:00,16.04,16.06,16.01,16.02,312600.0,10.639,10.6523,10.6191,10.6258,312600.0
2011-08-01 10:00:00,16.02,16.02,15.82,15.86,953800.0,10.6258,10.6258,10.4931,10.5196,953800.0
2011-08-01 10:10:00,15.86,15.86,15.8,15.84,451800.0,10.5196,10.5196,10.4798,10.5064,451800.0
2011-08-01 10:20:00,15.84,15.86,15.75,15.76,491900.0,10.5064,10.5196,10.4467,10.4533,491900.0
2011-08-01 10:30:00,15.76,15.8,15.76,15.8,301600.0,10.4533,10.4798,10.4533,10.4798,301600.0
2011-08-01 10:40:00,15.81,15.84,15.78,15.82,219800.0,10.4865,10.5064,10.4666,10.4931,219800.0
2011-08-01 10:50:00,15.82,15.82,15.77,15.77,162300.0,10.4931,10.4931,10.4599,10.4599,162300.0
2011-08-01 11:00:00,15.77,15.78,15.69,15.73,226300.0,10.4599,10.4666,10.4069,10.4334,226300.0
2011-08-01 11:10:00,15.73,15.74,15.7,15.71,214200.0,10.4334,10.44,10.4135,10.4201,214200.0
2011-08-01 11:20:00,15.7,15.77,15.7,15.74,195300.0,10.4135,10.4599,10.4135,10.44,195300.0
2011-08-01 11:30:00,15.74,15.75,15.64,15.66,361500.0,10.44,10.4467,10.3737,10.387,361500.0
2011-08-01 11:40:00,15.66,15.67,15.64,15.65,168800.0,10.387,10.3936,10.3737,10.3803,168800.0
2011-08-01 11:50:00,15.65,15.66,15.61,15.62,137900.0,10.3803,10.387,10.3538,10.3605,137900.0
2011-08-01 12:00:00,15.62,15.65,15.56,15.59,224600.0,10.3605,10.3803,10.3207,10.3406,224600.0
2011-08-01 12:10:00,15.6,15.61,15.57,15.59,209600.0,10.3472,10.3538,10.3273,10.3406,209600.0
2011-08-01 12:20:00,15.58,15.62,15.56,15.62,117100.0,10.3339,10.3605,10.3207,10.3605,117100.0
2011-08-01 12:30:00,15.62,15.64,15.6,15.63,104800.0,10.3605,10.3737,10.3472,10.3671,104800.0
2011-08-01 12:40:00,15.62,15.65,15.61,15.65,84700.0,10.3605,10.3803,10.3538,10.3803,84700.0
2011-08-01 12:50:00,15.65,15.69,15.65,15.68,187500.0,10.3803,10.4069,10.3803,10.4002,187500.0
2011-08-01 13:00:00,15.69,15.69,15.65,15.65,105200.0,10.4069,10.4069,10.3803,10.3803,105200.0
2011-08-01 13:10:00,15.65,15.67,15.63,15.67,115200.0,10.3803,10.3936,10.3671,10.3936,115200.0
2011-08-01 13:20:00,15.67,15.69,15.65,15.66,96000.0,10.3936,10.4069,10.3803,10.387,96000.0
2011-08-01 13:30:00,15.67,15.69,15.67,15.69,81600.0,10.3936,10.4069,10.3936,10.4069,81600.0
2011-08-01 13:40:00,15.69,15.69,15.67,15.69,128100.0,10.4069,10.4069,10.3936,10.4069,128100.0
2011-08-01 13:50:00,15.69,15.73,15.69,15.73,54500.0,10.4069,10.4334,10.4069,10.4334,54500.0
2011-08-01 14:00:00,15.73,15.73,15.68,15.68,68600.0,10.4334,10.4334,10.4002,10.4002,68600.0
2011-08-01 14:10:00,15.67,15.68,15.63,15.66,234600.0,10.3936,10.4002,10.3671,10.387,234600.0
2011-08-01 14:20:00,15.66,15.67,15.65,15.65,122000.0,10.387,10.3936,10.3803,10.3803,122000.0
2011-08-01 14:30:00,15.65,15.69,15.65,15.68,114500.0,10.3803,10.4069,10.3803,10.4002,114500.0
2011-08-01 14:40:00,15.68,15.73,15.68,15.72,125500.0,10.4002,10.4334,10.4002,10.4268,125500.0
2011-08-01 14:50:00,15.72,15.77,15.7,15.76,197000.0,10.4268,10.4599,10.4135,10.4533,197000.0
2011-08-01 15:00:00,15.76,15.8,15.73,15.74,180500.0,10.4533,10.4798,10.4334,10.44,180500.0
2011-08-01 15:10:00,15.75,15.79,15.74,15.78,177600.0,10.4467,10.4732,10.44,10.4666,177600.0
2011-08-01 15:20:00,15.79,15.85,15.78,15.81,238400.0,10.4732,10.513,10.4666,10.4865,238400.0
2011-08-01 15:30:00,15.81,15.83,15.76,15.83,204100.0,10.4865,10.4997,10.4533,10.4997,204100.0
2011-08-01 15:40:00,15.84,15.86,15.81,15.83,496600.0,10.5064,10.5196,10.4865,10.4997,496600.0
2011-08-01 15:50:00,15.83,15.85,15.77,15.82,441700.0,10.4997,10.513,10.4599,10.4931,441700.0
2011-08-02 09:30:00,15.64,15.75,15.63,15.71,152600.0,10.3737,10.4467,10.3671,10.4201,152600.0
2011-08-02 09:40:00,15.72,15.76,15.7,15.73,147300.0,10.4268,10.4533,10.4135,10.4334,147300.0
2011-08-02 09:50:00,15.72,15.76,15.68,15.74,180500.0,10.4268,10.4533,10.4002,10.44,180500.0
2011-08-02 10:00:00,15.75,15.77,15.72,15.73,149600.0,10.4467,10.4599,10.4268,10.4334,149600.0
2011-08-02 10:10:00,15.74,15.79,15.73,15.78,270800.0,10.44,10.4732,10.4334,10.4666,270800.0
2011-08-02 10:20:00,15.79,15.8,15.76,15.77,236100.0,10.4732,10.4798,10.4533,10.4599,236100.0
2011-08-02 10:30:00,15.77,15.77,15.74,15.77,123200.0,10.4599,10.4599,10.44,10.4599,123200.0
2011-08-02 10:40:00,15.77,15.77,15.73,15.74,177500.0,10.4599,10.4599,10.4334,10.44,177500.0
2011-08-02 10:50:00,15.73,15.74,15.67,15.7,194700.0,10.4334,10.44,10.3936,10.4135,194700.0
2011-08-02 11:00:00,15.7,15.7,15.66,15.69,176200.0,10.4135,10.4135,10.387,10.4069,176200.0
2011-08-02 11:10:00,15.69,15.69,15.64,15.67,225600.0,10.4069,10.4069,10.3737,10.3936,225600.0
2011-08-02 11:20:00,15.66,15.69,15.65,15.68,84500.0,10.387,10.4069,10.3803,10.4002,84500.0
2011-08-02 11:30:00,15.69,15.69,15.66,15.68,105600.0,10.4069,10.4069,10.387,10.4002,105600.0
2011-08-02 11:40:00,15.69,15.69,15.65,15.68,199800.0,10.4069,10.4069,10.3803,10.4002,199800.0
2011-08-02 11:50:00,15.69,15.72,15.68,15.72,150500.0,10.4069,10.4268,10.4002,10.4268,150500.0
2011-08-02 12:00:00,15.72,15.74,15.69,15.73,171400.0,10.4268,10.44,10.4069,10.4334,171400.0
2011-08-02 12:10:00,15.73,15.77,15.72,15.76,163600.0,10.4334,10.4599,10.4268,10.4533,163600.0
2011-08-02 12:20:00,15.76,15.77,15.74,15.76,123400.0,10.4533,10.4599,10.44,10.4533,123400.0
2011-08-02 12:30:00,15.75,15.75,15.67,15.69,231500.0,10.4467,10.4467,10.3936,10.4069,231500.0
2011-08-02 12:40:00,15.69,15.69,15.6,15.61,278600.0,10.4069,10.4069,10.3472,10.3538,278600.0
2011-08-02 12:50:00,15.61,15.63,15.59,15.6,200000.0,10.3538,10.3671,10.3406,10.3472,200000.0
2011-08-02 13:00:00,15.6,15.64,15.6,15.64,113900.0,10.3472,10.3737,10.3472,10.3737,113900.0
2011-08-02 13:10:00,15.63,15.65,15.61,15.65,100800.0,10.3671,10.3803,10.3538,10.3803,100800.0
2011-08-02 13:20:00,15.65,15.66,15.62,15.62,109100.0,10.3803,10.387,10.3605,10.3605,109100.0
2011-08-02 13:30:00,15.61,15.62,15.56,15.58,193800.0,10.3538,10.3605,10.3207,10.3339,193800.0
2011-08-02 13:40:00,15.59,15.59,15.56,15.59,205400.0,10.3406,10.3406,10.3207,10.3406,205400.0
2011-08-02 13:50:00,15.59,15.59,15.54,15.55,153000.0,10.3406,10.3406,10.3074,10.314,153000.0
2011-08-02 14:00:00,15.55,15.58,15.55,15.56,112100.0,10.314,10.3339,10.314,10.3207,112100.0
2011-08-02 14:10:00,15.57,15.6,15.57,15.59,118300.0,10.3273,10.3472,10.3273,10.3406,118300.0
2011-08-02 14:20:00,15.6,15.61,15.57,15.58,106500.0,10.3472,10.3538,10.3273,10.3339,106500.0
2011-08-02 14:30:00,15.58,15.59,15.55,15.55,128200.0,10.3339,10.3406,10.314,10.314,128200.0
2011-08-02 14:40:00,15.54,15.56,15.51,15.56,132100.0,10.3074,10.3207,10.2875,10.3207,132100.0
2011-08-02 14:50:00,15.56,15.6,15.56,15.58,144300.0,10.3207,10.3472,10.3207,10.3339,144300.0
2011-08-02 15:00:00,15.58,15.6,15.56,15.57,172500.0,10.3339,10.3472,10.3207,10.3273,172500.0
2011-08-02 15:10:00,15.58,15.59,15.54,15.54,147900.0,10.3339,10.3406,10.3074,10.3074,147900.0
2011-08-02 15:20:00,15.55,15.56,15.52,15.53,339600.0,10.314,10.3207,10.2941,10.3008,339600.0
2011-08-02 15:30:00,15.54,15.57,15.53,15.57,211400.0,10.3074,10.3273,10.3008,10.3273,211400.0
2011-08-02 15:40:00,15.57,15.57,15.51,15.52,324300.0,10.3273,10.3273,10.2875,10.2941,324300.0
2011-08-02 15:50:00,15.52,15.52,15.45,15.46,771300.0,10.2941,10.2941,10.2477,10.2543,771300.0
2011-08-03 09:30:00,15.47,15.47,15.37,15.37,259700.0,10.261,10.261,10.1946,10.1946,259700.0
2011-08-03 09:40:00,15.37,15.38,15.28,15.29,218500.0,10.1946,10.2013,10.1349,10.1416,218500.0
2011-08-03 09:50:00,15.29,15.39,15.29,15.38,206800.0,10.1416,10.2079,10.1416,10.2013,206800.0
2011-08-03 10:00:00,15.39,15.41,15.33,15.36,356800.0,10.2079,10.2212,10.1681,10.188,356800.0
2011-08-03 10:10:00,15.37,15.38,15.32,15.34,249200.0,10.1946,10.2013,10.1615,10.1747,249200.0
2011-08-03 10:20:00,15.34,15.35,15.28,15.34,224000.0,10.1747,10.1814,10.1349,10.1747,224000.0
2011-08-03 10:30:00,15.33,15.33,15.19,15.22,408300.0,10.1681,10.1681,10.0752,10.0951,408300.0
2011-08-03 10:40:00,15.23,15.25,15.19,15.25,464800.0,10.1018,10.115,10.0752,10.115,464800.0
2011-08-03 10:50:00,15.26,15.34,15.24,15.34,246300.0,10.1217,10.1747,10.1084,10.1747,246300.0
2011-08-03 11:00:00,15.34,15.4,15.29,15.31,308300.0,10.1747,10.2145,10.1416,10.1548,308300.0
2011-08-03 11:10:00,15.3,15.4,15.3,15.39,187400.0,10.1482,10.2145,10.1482,10.2079,187400.0
2011-08-03 11:20:00,15.39,15.39,15.33,15.33,268400.0,10.2079,10.2079,10.1681,10.1681,268400.0
2011-08-03 11:30:00,15.33,15.38,15.33,15.37,198000.0,10.1681,10.2013,10.1681,10.1946,198000.0
2011-08-03 11:40:00,15.36,15.36,15.25,15.27,345800.0,10.188,10.188,10.115,10.1283,345800.0
2011-08-03 11:50:00,15.27,15.3,15.26,15.26,124400.0,10.1283,10.1482,10.1217,10.1217,124400.0
2011-08-03 12:00:00,15.27,15.27,15.21,15.25,209800.0,10.1283,10.1283,10.0885,10.115,209800.0
2011-08-03 12:10:00,15.25,15.25,15.21,15.21,234700.0,10.115,10.115,10.0885,10.0885,234700.0
2011-08-03 12:20:00,15.21,15.23,15.2,15.23,343400.0,10.0885,10.1018,10.0819,10.1018,343400.0
2011-08-03 12:30:00,15.23,15.27,15.21,15.26,219000.0,10.1018,10.1283,10.0885,10.1217,219000.0
2011-08-03 12:40:00,15.26,15.28,15.24,15.28,93000.0,10.1217,10.1349,10.1084,10.1349,93000.0
2011-08-03 12:50:00,15.28,15.3,15.27,15.27,105800.0,10.1349,10.1482,10.1283,10.1283,105800.0
2011-08-03 13:00:00,15.27,15.28,15.24,15.26,164900.0,10.1283,10.1349,10.1084,10.1217,164900.0
2011-08-03 13:10:00,15.27,15.32,15.27,15.31,176900.0,10.1283,10.1615,10.1283,10.1548,176900.0
2011-08-03 13:20:00,15.3,15.36,15.28,15.3,358200.0,10.1482,10.188,10.1349,10.1482,358200.0
2011-08-03 13:30:00,15.3,15.37,15.3,15.37,228300.0,10.1482,10.1946,10.1482,10.1946,228300.0
2011-08-03 13:40:00,15.38,15.43,15.36,15.41,228600.0,10.2013,10.2344,10.188,10.2212,228600.0
2011-08-03 13:50:00,15.41,15.43,15.39,15.39,207200.0,10.2212,10.2344,10.2079,10.2079,207200.0
2011-08-03 14:00:00,15.4,15.46,15.4,15.43,258500.0,10.2145,10.2543,10.2145,10.2344,258500.0
2011-08-03 14:10:00,15.44,15.45,15.4,15.41,251100.0,10.2411,10.2477,10.2145,10.2212,251100.0
2011-08-03 14:20:00,15.4,15.42,15.36,15.36,324100.0,10.2145,10.2278,10.188,10.188,324100.0
2011-08-03 14:30:00,15.36,15.4,15.36,15.37,244200.0,10.188,10.2145,10.188,10.1946,244200.0
2011-08-03 14:40:00,15.38,15.4,15.36,15.39,193200.0,10.2013,10.2145,10.188,10.2079,193200.0
2011-08-03 14:50:00,15.4,15.44,15.39,15.43,165500.0,10.2145,10.2411,10.2079,10.2344,165500.0
2011-08-03 15:00:00,15.43,15.48,15.41,15.41,164700.0,10.2344,10.2676,10.2212,10.2212,164700.0
2011-08-03 15:10:00,15.41,15.49,15.41,15.49,186000.0,10.2212,10.2742,10.2212,10.2742,186000.0
2011-08-03 15:20:00,15.49,15.54,15.48,15.5,246100.0,10.2742,10.3074,10.2676,10.2809,246100.0
2011-08-03 15:30:00,15.5,15.52,15.45,15.48,197300.0,10.2809,10.2941,10.2477,10.2676,197300.0
2011-08-03 15:40:00,15.48,15.49,15.44,15.44,430100.0,10.2676,10.2742,10.2411,10.2411,430100.0
2011-08-03 15:50:00,15.44,15.5,15.44,15.48,380300.0,10.2411,10.2809,10.2411,10.2676,380300.0
2011-08-04 09:30:00,15.28,15.32,15.22,15.24,279100.0,10.1349,10.1615,10.0951,10.1084,279100.0
2011-08-04 09:40:00,15.23,15.27,15.15,15.15,399500.0,10.1018,10.1283,10.0487,10.0487,399500.0
2011-08-04 09:50:00,15.15,15.19,15.12,15.16,378700.0,10.0487,10.0752,10.0288,10.0553,378700.0
2011-08-04 10:00:00,15.16,15.19,15.11,15.13,227800.0,10.0553,10.0752,10.0222,10.0354,227800.0
2011-08-04 10:10:00,15.14,15.14,15.04,15.04,358900.0,10.0421,10.0421,9.9757,9.9757,358900.0
2011-08-04 10:20:00,15.03,15.15,15.03,15.13,246000.0,9.9691,10.0487,9.9691,10.0354,246000.0
2011-08-04 10:30:00,15.12,15.18,15.11,15.13,270700.0,10.0288,10.0686,10.0222,10.0354,270700.0
2011-08-04 10:40:00,15.13,15.14,15.04,15.09,391700.0,10.0354,10.0421,9.9757,10.0089,391700.0
2011-08-04 10:50:00,15.09,15.09,15.03,15.04,182100.0,10.0089,10.0089,9.9691,9.9757,182100.0
2011-08-04 11:00:00,15.05,15.09,15.02,15.07,230500.0,9.9824,10.0089,9.9625,9.9956,230500.0
2011-08-04 11:10:00,15.06,15.1,15.04,15.1,217300.0,9.989,10.0155,9.9757,10.0155,217300.0
2011-08-04 11:20:00,15.1,15.11,15.02,15.02,331700.0,10.0155,10.0222,9.9625,9.9625,331700.0
2011-08-04 11:30:00,15.02,15.05,15.0,15.03,372400.0,9.9625,9.9824,9.9492,9.9691,372400.0
2011-08-04 11:40:00,15.03,15.03,14.93,14.97,553000.0,9.9691,9.9691,9.9028,9.9293,553000.0
2011-08-04 11:50:00,14.98,15.02,14.96,15.01,388500.0,9.936,9.9625,9.9227,9.9558,388500.0
2011-08-04 12:00:00,15.01,15.06,15.0,15.01,214400.0,9.9558,9.989,9.9492,9.9558,214400.0
2011-08-04 12:10:00,15.02,15.07,15.01,15.03,288000.0,9.9625,9.9956,9.9558,9.9691,288000.0
2011-08-04 12:20:00,15.03,15.1,15.03,15.08,198200.0,9.9691,10.0155,9.9691,10.0023,198200.0
2011-08-04 12:30:00,15.09,15.11,15.09,15.11,238600.0,10.0089,10.0222,10.0089,10.0222,238600.0
2011-08-04 12:40:00,15.12,15.14,15.1,15.13,175500.0,10.0288,10.0421,10.0155,10.0354,175500.0
2011-08-04 12:50:00,15.12,15.13,15.07,15.07,247100.0,10.0288,10.0354,9.9956,9.9956,247100.0
2011-08-04 13:00:00,15.07,15.09,15.05,15.08,209700.0,9.9956,10.0089,9.9824,10.0023,209700.0
2011-08-04 13:10:00,15.07,15.07,15.04,15.06,86300.0,9.9956,9.9956,9.9757,9.989,86300.0
2011-08-04 13:20:00,15.07,15.11,15.07,15.1,163000.0,9.9956,10.0222,9.9956,10.0155,163000.0
2011-08-04 13:30:00,15.1,15.1,15.06,15.06,135100.0,10.0155,10.0155,9.989,9.989,135100.0
2011-08-04 13:40:00,15.07,15.07,15.0,15.02,102900.0,9.9956,9.9956,9.9492,9.9625,102900.0
2011-08-04 13:50:00,15.02,15.03,15.0,15.02,166700.0,9.9625,9.9691,9.9492,9.9625,166700.0
2011-08-04 14:00:00,15.02,15.03,14.98,15.02,310400.0,9.9625,9.9691,9.936,9.9625,310400.0
2011-08-04 14:10:00,15.01,15.02,14.98,14.99,225600.0,9.9558,9.9625,9.936,9.9426,225600.0
2011-08-04 14:20:00,14.99,15.02,14.97,15.0,392700.0,9.9426,9.9625,9.9293,9.9492,392700.0
2011-08-04 14:30:00,14.99,15.09,14.97,15.06,496400.0,9.9426,10.0089,9.9293,9.989,496400.0
2011-08-04 14:40:00,15.06,15.14,15.06,15.11,371100.0,9.989,10.0421,9.989,10.0222,371100.0
2011-08-04 14:50:00,15.1,15.11,15.05,15.07,235300.0,10.0155,10.0222,9.9824,9.9956,235300.0
2011-08-04 15:00:00,15.06,15.14,15.03,15.12,367300.0,9.989,10.0421,9.9691,10.0288,367300.0
2011-08-04 15:10:00,15.13,15.15,15.02,15.03,443300.0,10.0354,10.0487,9.9625,9.9691,443300.0
2011-08-04 15:20:00,15.03,15.04,14.96,14.96,506300.0,9.9691,9.9757,9.9227,9.9227,506300.0
2011-08-04 15:30:00,14.96,15.03,14.95,15.01,552900.0,9.9227,9.9691,9.9161,9.9558,552900.0
2011-08-04 15:40:00,15.01,15.02,14.89,14.94,882500.0,9.9558,9.9625,9.8763,9.9094,882500.0
2011-08-04 15:50:00,14.93,14.94,14.81,14.82,991500.0,9.9028,9.9094,9.8232,9.8298,991500.0
2011-08-05 09:30:00,14.89,15.18,14.87,15.12,564000.0,9.8763,10.0686,9.863,10.0288,564000.0
2011-08-05 09:40:00,15.11,15.11,15.05,15.08,305000.0,10.0222,10.0222,9.9824,10.0023,305000.0
2011-08-05 09:50:00,15.09,15.1,14.81,14.89,1057900.0,10.0089,10.0155,9.8232,9.8763,1057900.0
2011-08-05 10:00:00,14.89,14.99,14.86,14.99,782400.0,9.8763,9.9426,9.8564,9.9426,782400.0
2011-08-05 10:10:00,14.99,15.04,14.9,15.02,761200.0,9.9426,9.9757,9.8829,9.9625,761200.0
2011-08-05 10:20:00,15.02,15.06,14.99,15.0,664600.0,9.9625,9.989,9.9426,9.9492,664600.0
2011-08-05 10:30:00,15.0,15.01,14.87,14.9,482800.0,9.9492,9.9558,9.863,9.8829,482800.0
2011-08-05 10:40:00,14.91,14.91,14.8,14.83,527600.0,9.8895,9.8895,9.8166,9.8365,527600.0
2011-08-05 10:50:00,14.84,14.84,14.77,14.84,435600.0,9.8431,9.8431,9.7967,9.8431,435600.0
2011-08-05 11:00:00,14.84,14.84,14.78,14.81,467600.0,9.8431,9.8431,9.8033,9.8232,467600.0
2011-08-05 11:10:00,14.81,14.81,14.75,14.76,285600.0,9.8232,9.8232,9.7834,9.79,285600.0
2011-08-05 11:20:00,14.76,14.85,14.69,14.78,563500.0,9.79,9.8497,9.7436,9.8033,563500.0
2011-08-05 11:30:00,14.77,14.8,14.66,14.67,600900.0,9.7967,9.8166,9.7237,9.7303,600900.0
2011-08-05 11:40:00,14.67,14.68,14.51,14.52,370300.0,9.7303,9.737,9.6242,9.6308,370300.0
2011-08-05 11:50:00,14.52,14.58,14.37,14.43,612700.0,9.6308,9.6706,9.5313,9.5711,612700.0
2011-08-05 12:00:00,14.43,14.53,14.38,14.53,568400.0,9.5711,9.6375,9.538,9.6375,568400.0
2011-08-05 12:10:00,14.54,14.82,14.53,14.76,777300.0,9.6441,9.8298,9.6375,9.79,777300.0
2011-08-05 12:20:00,14.77,14.83,14.69,14.81,833500.0,9.7967,9.8365,9.7436,9.8232,833500.0
2011-08-05 12:30:00,14.81,15.01,14.79,15.01,762200.0,9.8232,9.9558,9.8099,9.9558,762200.0
2011-08-05 12:40:00,15.01,15.25,14.94,15.21,1222400.0,9.9558,10.115,9.9094,10.0885,1222400.0
2011-08-05 12:50:00,15.2,15.27,15.13,15.16,652500.0,10.0819,10.1283,10.0354,10.0553,652500.0
2011-08-05 13:00:00,15.17,15.22,15.02,15.07,467400.0,10.062,10.0951,9.9625,9.9956,467400.0
2011-08-05 13:10:00,15.07,15.12,15.05,15.12,231100.0,9.9956,10.0288,9.9824,10.0288,231100.0
2011-08-05 13:20:00,15.13,15.15,15.06,15.07,368300.0,10.0354,10.0487,9.989,9.9956,368300.0
2011-08-05 13:30:00,15.07,15.1,14.99,15.0,232900.0,9.9956,10.0155,9.9426,9.9492,232900.0
2011-08-05 13:40:00,15.0,15.07,14.97,15.07,345000.0,9.9492,9.9956,9.9293,9.9956,345000.0
2011-08-05 13:50:00,15.07,15.16,15.05,15.08,294500.0,9.9956,10.0553,9.9824,10.0023,294500.0
2011-08-05 14:00:00,15.09,15.09,15.0,15.0,210000.0,10.0089,10.0089,9.9492,9.9492,210000.0
2011-08-05 14:10:00,14.99,15.03,14.95,15.03,160600.0,9.9426,9.9691,9.9161,9.9691,160600.0
2011-08-05 14:20:00,15.03,15.07,15.01,15.01,222900.0,9.9691,9.9956,9.9558,9.9558,222900.0
2011-08-05 14:30:00,15.0,15.03,14.98,15.03,182000.0,9.9492,9.9691,9.936,9.9691,182000.0
2011-08-05 14:40:00,15.03,15.04,14.99,14.99,195000.0,9.9691,9.9757,9.9426,9.9426,195000.0
2011-08-05 14:50:00,14.98,15.01,14.93,14.99,291000.0,9.936,9.9558,9.9028,9.9426,291000.0
2011-08-05 15:00:00,15.0,15.02,14.82,14.86,296200.0,9.9492,9.9625,9.8298,9.8564,296200.0
2011-08-05 15:10:00,14.86,14.91,14.85,14.88,365300.0,9.8564,9.8895,9.8497,9.8696,365300.0
2011-08-05 15:20:00,14.87,14.94,14.82,14.82,323200.0,9.863,9.9094,9.8298,9.8298,323200.0
2011-08-05 15:30:00,14.82,14.98,14.82,14.95,362800.0,9.8298,9.936,9.8298,9.9161,362800.0
2011-08-05 15:40:00,14.96,14.99,14.93,14.94,357200.0,9.9227,9.9426,9.9028,9.9094,357200.0
2011-08-05 15:50:00,14.94,14.99,14.91,14.95,444900.0,9.9094,9.9426,9.8895,9.9161,444900.0
2011-08-08 09:30:00,14.4,14.61,14.35,14.57,540100.0,9.5512,9.6905,9.5181,9.664,540100.0
2011-08-08 09:40:00,14.57,14.62,14.47,14.47,537300.0,9.664,9.6972,9.5977,9.5977,537300.0
2011-08-08 09:50:00,14.47,14.53,14.46,14.48,345900.0,9.5977,9.6375,9.591,9.6043,345900.0
2011-08-08 10:00:00,14.48,14.53,14.44,14.47,359900.0,9.6043,9.6375,9.5778,9.5977,359900.0
2011-08-08 10:10:00,14.47,14.48,14.35,14.41,370000.0,9.5977,9.6043,9.5181,9.5579,370000.0
2011-08-08 10:20:00,14.4,14.4,14.28,14.29,374800.0,9.5512,9.5512,9.4717,9.4783,374800.0
2011-08-08 10:30:00,14.29,14.32,14.24,14.31,582500.0,9.4783,9.4982,9.4451,9.4916,582500.0
2011-08-08 10:40:00,14.31,14.38,14.28,14.36,415600.0,9.4916,9.538,9.4717,9.5247,415600.0
2011-08-08 10:50:00,14.37,14.38,14.3,14.31,323700.0,9.5313,9.538,9.4849,9.4916,323700.0
2011-08-08 11:00:00,14.3,14.47,14.29,14.47,389200.0,9.4849,9.5977,9.4783,9.5977,389200.0
2011-08-08 11:10:00,14.46,14.51,14.44,14.51,390600.0,9.591,9.6242,9.5778,9.6242,390600.0
2011-08-08 11:20:00,14.5,14.51,14.44,14.47,787300.0,9.6176,9.6242,9.5778,9.5977,787300.0
2011-08-08 11:30:00,14.46,14.46,14.4,14.43,349400.0,9.591,9.591,9.5512,9.5711,349400.0
2011-08-08 11:40:00,14.44,14.45,14.38,14.45,229500.0,9.5778,9.5844,9.538,9.5844,229500.0
2011-08-08 11:50:00,14.45,14.47,14.38,14.38,307000.0,9.5844,9.5977,9.538,9.538,307000.0
2011-08-08 12:00:00,14.38,14.44,14.38,14.42,292700.0,9.538,9.5778,9.538,9.5645,292700.0
2011-08-08 12:10:00,14.42,14.43,14.35,14.36,163900.0,9.5645,9.5711,9.5181,9.5247,163900.0
2011-08-08 12:20:00,14.36,14.4,14.34,14.34,148000.0,9.5247,9.5512,9.5115,9.5115,148000.0
2011-08-08 12:30:00,14.35,14.37,14.32,14.33,158700.0,9.5181,9.5313,9.4982,9.5048,158700.0
2011-08-08 12:40:00,14.32,14.39,14.32,14.38,225500.0,9.4982,9.5446,9.4982,9.538,225500.0
2011-08-08 12:50:00,14.38,14.39,14.34,14.34,101300.0,9.538,9.5446,9.5115,9.5115,101300.0
2011-08-08 13:00:00,14.34,14.39,14.31,14.32,121200.0,9.5115,9.5446,9.4916,9.4982,121200.0
2011-08-08 13:10:00,14.32,14.33,14.26,14.29,219300.0,9.4982,9.5048,9.4584,9.4783,219300.0
2011-08-08 13:20:00,14.29,14.35,14.28,14.32,169800.0,9.4783,9.5181,9.4717,9.4982,169800.0
2011-08-08 13:30:00,14.31,14.31,14.23,14.24,242100.0,9.4916,9.4916,9.4385,9.4451,242100.0
2011-08-08 13:40:00,14.24,14.27,14.2,14.23,352900.0,9.4451,9.465,9.4186,9.4385,352900.0
2011-08-08 13:50:00,14.24,14.29,14.17,14.19,359800.0,9.4451,9.4783,9.3987,9.412,359800.0
2011-08-08 14:00:00,14.19,14.26,14.15,14.17,361300.0,9.412,9.4584,9.3854,9.3987,361300.0
2011-08-08 14:10:00,14.17,14.22,14.08,14.11,466000.0,9.3987,9.4319,9.339,9.3589,466000.0
2011-08-08 14:20:00,14.11,14.12,13.99,14.08,578400.0,9.3589,9.3655,9.2793,9.339,578400.0
2011-08-08 14:30:00,14.09,14.2,14.06,14.15,510400.0,9.3456,9.4186,9.3257,9.3854,510400.0
2011-08-08 14:40:00,14.15,14.2,14.09,14.1,471200.0,9.3854,9.4186,9.3456,9.3523,471200.0
2011-08-08 14:50:00,14.11,14.13,14.06,14.09,227600.0,9.3589,9.3722,9.3257,9.3456,227600.0
2011-08-08 15:00:00,14.1,14.19,14.09,14.19,265200.0,9.3523,9.412,9.3456,9.412,265200.0
2011-08-08 15:10:00,14.19,14.29,14.13,14.24,556000.0,9.412,9.4783,9.3722,9.4451,556000.0
2011-08-08 15:20:00,14.24,14.24,14.08,14.08,506600.0,9.4451,9.4451,9.339,9.339,506600.0
2011-08-08 15:30:00,14.07,14.13,14.05,14.13,535800.0,9.3324,9.3722,9.3191,9.3722,535800.0
2011-08-08 15:40:00,14.13,14.14,13.98,14.01,711300.0,9.3722,9.3788,9.2727,9.2926,711300.0
2011-08-08 15:50:00,14.01,14.06,13.95,13.96,716200.0,9.2926,9.3257,9.2528,9.2594,716200.0
2011-08-09 09:30:00,14.09,14.12,13.92,13.93,802400.0,9.3456,9.3655,9.2329,9.2395,802400.0
2011-08-09 09:40:00,13.93,13.94,13.76,13.88,427500.0,9.2395,9.2461,9.1267,9.2063,427500.0
2011-08-09 09:50:00,13.87,14.0,13.87,13.97,385800.0,9.1997,9.2859,9.1997,9.266,385800.0
2011-08-09 10:00:00,13.98,14.01,13.88,13.93,480700.0,9.2727,9.2926,9.2063,9.2395,480700.0
2011-08-09 10:10:00,13.93,13.96,13.89,13.93,328700.0,9.2395,9.2594,9.213,9.2395,328700.0
2011-08-09 10:20:00,13.93,13.94,13.88,13.92,370800.0,9.2395,9.2461,9.2063,9.2329,370800.0
2011-08-09 10:30:00,13.92,14.0,13.92,13.96,526900.0,9.2329,9.2859,9.2329,9.2594,526900.0
2011-08-09 10:40:00,13.95,13.97,13.9,13.91,330100.0,9.2528,9.266,9.2196,9.2262,330100.0
2011-08-09 10:50:00,13.92,13.94,13.86,13.86,256300.0,9.2329,9.2461,9.1931,9.1931,256300.0
2011-08-09 11:00:00,13.86,13.91,13.82,13.9,481100.0,9.1931,9.2262,9.1665,9.2196,481100.0
2011-08-09 11:10:00,13.9,13.94,13.87,13.93,478600.0,9.2196,9.2461,9.1997,9.2395,478600.0
2011-08-09 11:20:00,13.93,13.99,13.93,13.99,189100.0,9.2395,9.2793,9.2395,9.2793,189100.0
2011-08-09 11:30:00,13.99,13.99,13.91,13.91,206100.0,9.2793,9.2793,9.2262,9.2262,206100.0
2011-08-09 11:40:00,13.91,13.91,13.87,13.88,178400.0,9.2262,9.2262,9.1997,9.2063,178400.0
2011-08-09 11:50:00,13.88,13.95,13.88,13.93,208200.0,9.2063,9.2528,9.2063,9.2395,208200.0
2011-08-09 12:00:00,13.94,13.95,13.9,13.94,194100.0,9.2461,9.2528,9.2196,9.2461,194100.0
2011-08-09 12:10:00,13.94,13.94,13.91,13.94,160200.0,9.2461,9.2461,9.2262,9.2461,160200.0
2011-08-09 12:20:00,13.93,13.96,13.91,13.92,181300.0,9.2395,9.2594,9.2262,9.2329,181300.0
2011-08-09 12:30:00,13.92,13.95,13.92,13.94,114500.0,9.2329,9.2528,9.2329,9.2461,114500.0
2011-08-09 12:40:00,13.95,13.95,13.91,13.92,81900.0,9.2528,9.2528,9.2262,9.2329,81900.0
2011-08-09 12:50:00,13.91,13.91,13.85,13.85,177300.0,9.2262,9.2262,9.1864,9.1864,177300.0
2011-08-09 13:00:00,13.85,13.9,13.82,13.9,291700.0,9.1864,9.2196,9.1665,9.2196,291700.0
2011-08-09 13:10:00,13.89,13.9,13.89,13.89,186100.0,9.213,9.2196,9.213,9.213,186100.0
2011-08-09 13:20:00,13.88,13.89,13.83,13.83,217200.0,9.2063,9.213,9.1732,9.1732,217200.0
2011-08-09 13:30:00,13.83,13.85,13.76,13.77,287400.0,9.1732,9.1864,9.1267,9.1334,287400.0
2011-08-09 13:40:00,13.77,13.8,13.75,13.77,316600.0,9.1334,9.1533,9.1201,9.1334,316600.0
2011-08-09 13:50:00,13.78,13.82,13.76,13.8,396300.0,9.14,9.1665,9.1267,9.1533,396300.0
2011-08-09 14:00:00,13.8,13.83,13.74,13.79,539900.0,9.1533,9.1732,9.1135,9.1466,539900.0
2011-08-09 14:10:00,13.8,13.95,13.76,13.81,615000.0,9.1533,9.2528,9.1267,9.1599,615000.0
2011-08-09 14:20:00,13.81,13.83,13.61,13.78,872100.0,9.1599,9.1732,9.0273,9.14,872100.0
2011-08-09 14:30:00,13.79,13.79,13.51,13.53,723900.0,9.1466,9.1466,8.9609,8.9742,723900.0
2011-08-09 14:40:00,13.53,13.53,13.31,13.45,924200.0,8.9742,8.9742,8.8283,8.9211,924200.0
2011-08-09 14:50:00,13.45,13.57,13.44,13.48,799400.0,8.9211,9.0007,8.9145,8.941,799400.0
2011-08-09 15:00:00,13.48,13.58,13.39,13.5,568500.0,8.941,9.0074,8.8813,8.9543,568500.0
2011-08-09 15:10:00,13.5,13.8,13.49,13.77,653900.0,8.9543,9.1533,8.9477,9.1334,653900.0
2011-08-09 15:20:00,13.76,13.81,13.71,13.79,431400.0,9.1267,9.1599,9.0936,9.1466,431400.0
2011-08-09 15:30:00,13.8,13.81,13.7,13.76,468300.0,9.1533,9.1599,9.087,9.1267,468300.0
2011-08-09 15:40:00,13.77,13.99,13.76,13.97,650900.0,9.1334,9.2793,9.1267,9.266,650900.0
2011-08-09 15:50:00,13.97,14.06,13.93,14.06,1618000.0,9.266,9.3257,9.2395,9.3257,1618000.0
2011-08-10 09:30:00,13.99,14.0,13.74,13.84,457300.0,9.2793,9.2859,9.1135,9.1798,457300.0
2011-08-10 09:40:00,13.84,14.09,13.8,14.05,888100.0,9.1798,9.3456,9.1533,9.3191,888100.0
2011-08-10 09:50:00,14.04,14.13,13.97,14.0,921900.0,9.3125,9.3722,9.266,9.2859,921900.0
2011-08-10 10:00:00,14.0,14.08,13.9,13.98,592600.0,9.2859,9.339,9.2196,9.2727,592600.0
2011-08-10 10:10:00,13.97,13.99,13.87,13.96,694700.0,9.266,9.2793,9.1997,9.2594,694700.0
2011-08-10 10:20:00,13.95,13.98,13.85,13.89,459900.0,9.2528,9.2727,9.1864,9.213,459900.0
2011-08-10 10:30:00,13.89,14.05,13.87,13.98,511800.0,9.213,9.3191,9.1997,9.2727,511800.0
2011-08-10 10:40:00,13.98,14.02,13.86,13.89,425400.0,9.2727,9.2992,9.1931,9.213,425400.0
2011-08-10 10:50:00,13.88,13.9,13.81,13.88,359700.0,9.2063,9.2196,9.1599,9.2063,359700.0
2011-08-10 11:00:00,13.87,13.87,13.72,13.77,534700.0,9.1997,9.1997,9.1002,9.1334,534700.0
2011-08-10 11:10:00,13.77,13.86,13.77,13.83,313500.0,9.1334,9.1931,9.1334,9.1732,313500.0
2011-08-10 11:20:00,13.82,13.84,13.74,13.75,293000.0,9.1665,9.1798,9.1135,9.1201,293000.0
2011-08-10 11:30:00,13.76,13.83,13.72,13.75,297300.0,9.1267,9.1732,9.1002,9.1201,297300.0
2011-08-10 11:40:00,13.74,13.81,13.72,13.73,192200.0,9.1135,9.1599,9.1002,9.1068,192200.0
2011-08-10 11:50:00,13.73,13.84,13.73,13.82,171400.0,9.1068,9.1798,9.1068,9.1665,171400.0
2011-08-10 12:00:00,13.81,13.85,13.8,13.81,414600.0,9.1599,9.1864,9.1533,9.1599,414600.0
2011-08-10 12:10:00,13.81,13.83,13.75,13.83,359800.0,9.1599,9.1732,9.1201,9.1732,359800.0
2011-08-10 12:20:00,13.84,13.84,13.76,13.76,264200.0,9.1798,9.1798,9.1267,9.1267,264200.0
2011-08-10 12:30:00,13.76,13.8,13.73,13.74,145300.0,9.1267,9.1533,9.1068,9.1135,145300.0
2011-08-10 12:40:00,13.74,13.84,13.73,13.81,169100.0,9.1135,9.1798,9.1068,9.1599,169100.0
2011-08-10 12:50:00,13.81,13.91,13.81,13.9,185400.0,9.1599,9.2262,9.1599,9.2196,185400.0
2011-08-10 13:00:00,13.89,13.96,13.89,13.93,236600.0,9.213,9.2594,9.213,9.2395,236600.0
2011-08-10 13:10:00,13.93,13.97,13.88,13.88,193800.0,9.2395,9.266,9.2063,9.2063,193800.0
2011-08-10 13:20:00,13.87,13.9,13.83,13.88,248700.0,9.1997,9.2196,9.1732,9.2063,248700.0
2011-08-10 13:30:00,13.88,13.94,13.87,13.93,319300.0,9.2063,9.2461,9.1997,9.2395,319300.0
2011-08-10 13:40:00,13.92,14.03,13.9,14.01,269900.0,9.2329,9.3058,9.2196,9.2926,269900.0
2011-08-10 13:50:00,14.01,14.09,14.01,14.09,400300.0,9.2926,9.3456,9.2926,9.3456,400300.0
2011-08-10 14:00:00,14.09,14.14,14.08,14.14,379000.0,9.3456,9.3788,9.339,9.3788,379000.0
2011-08-10 14:10:00,14.15,14.22,14.11,14.15,476800.0,9.3854,9.4319,9.3589,9.3854,476800.0
2011-08-10 14:20:00,14.15,14.21,14.14,14.16,409100.0,9.3854,9.4252,9.3788,9.3921,409100.0
2011-08-10 14:30:00,14.17,14.17,14.06,14.06,354500.0,9.3987,9.3987,9.3257,9.3257,354500.0
2011-08-10 14:40:00,14.06,14.07,14.0,14.01,249800.0,9.3257,9.3324,9.2859,9.2926,249800.0
2011-08-10 14:50:00,14.01,14.04,13.95,13.97,363300.0,9.2926,9.3125,9.2528,9.266,363300.0
2011-08-10 15:00:00,13.97,14.01,13.89,13.89,437700.0,9.266,9.2926,9.213,9.213,437700.0
2011-08-10 15:10:00,13.89,13.93,13.83,13.88,305400.0,9.213,9.2395,9.1732,9.2063,305400.0
2011-08-10 15:20:00,13.88,13.99,13.88,13.92,534400.0,9.2063,9.2793,9.2063,9.2329,534400.0
2011-08-10 15:30:00,13.92,13.94,13.86,13.9,528300.0,9.2329,9.2461,9.1931,9.2196,528300.0
2011-08-10 15:40:00,13.91,13.94,13.88,13.91,737100.0,9.2262,9.2461,9.2063,9.2262,737100.0
2011-08-10 15:50:00,13.92,13.92,13.7,13.72,995500.0,9.2329,9.2329,9.087,9.1002,995500.0
2011-08-11 09:30:00,15.45,15.8,15.36,15.69,3328500.0,10.2477,10.4798,10.188,10.4069,3328500.0
2011-08-11 09:40:00,15.69,15.74,15.5,15.72,2137100.0,10.4069,10.44,10.2809,10.4268,2137100.0
2011-08-11 09:50:00,15.72,15.87,15.66,15.83,1825500.0,10.4268,10.5263,10.387,10.4997,1825500.0
2011-08-11 10:00:00,15.83,16.06,15.82,15.99,2457600.0,10.4997,10.6523,10.4931,10.6059,2457600.0
2011-08-11 10:10:00,15.99,16.05,15.92,16.0,1071500.0,10.6059,10.6457,10.5594,10.6125,1071500.0
2011-08-11 10:20:00,16.0,16.05,15.91,15.92,876500.0,10.6125,10.6457,10.5528,10.5594,876500.0
2011-08-11 10:30:00,15.93,16.08,15.93,16.05,953500.0,10.5661,10.6656,10.5661,10.6457,953500.0
2011-08-11 10:40:00,16.04,16.14,16.03,16.13,820500.0,10.639,10.7054,10.6324,10.6987,820500.0
2011-08-11 10:50:00,16.13,16.2,16.08,16.09,1193300.0,10.6987,10.7452,10.6656,10.6722,1193300.0
2011-08-11 11:00:00,16.09,16.15,16.09,16.11,623800.0,10.6722,10.712,10.6722,10.6855,623800.0
2011-08-11 11:10:00,16.11,16.13,16.01,16.08,930700.0,10.6855,10.6987,10.6191,10.6656,930700.0
2011-08-11 11:20:00,16.08,16.08,16.01,16.05,563200.0,10.6656,10.6656,10.6191,10.6457,563200.0
2011-08-11 11:30:00,16.06,16.09,15.93,16.02,1023000.0,10.6523,10.6722,10.5661,10.6258,1023000.0
2011-08-11 11:40:00,16.02,16.02,15.9,15.9,621900.0,10.6258,10.6258,10.5462,10.5462,621900.0
2011-08-11 11:50:00,15.9,15.94,15.87,15.87,660100.0,10.5462,10.5727,10.5263,10.5263,660100.0
2011-08-11 12:00:00,15.88,15.92,15.82,15.88,616700.0,10.5329,10.5594,10.4931,10.5329,616700.0
2011-08-11 12:10:00,15.88,15.88,15.78,15.78,756700.0,10.5329,10.5329,10.4666,10.4666,756700.0
2011-08-11 12:20:00,15.78,15.89,15.76,15.87,541200.0,10.4666,10.5395,10.4533,10.5263,541200.0
2011-08-11 12:30:00,15.86,15.98,15.85,15.95,355100.0,10.5196,10.5992,10.513,10.5793,355100.0
2011-08-11 12:40:00,15.95,16.03,15.95,15.97,429500.0,10.5793,10.6324,10.5793,10.5926,429500.0
2011-08-11 12:50:00,15.97,16.01,15.93,15.99,280000.0,10.5926,10.6191,10.5661,10.6059,280000.0
2011-08-11 13:00:00,15.99,16.01,15.91,15.94,614100.0,10.6059,10.6191,10.5528,10.5727,614100.0
2011-08-11 13:10:00,15.94,15.99,15.93,15.94,523800.0,10.5727,10.6059,10.5661,10.5727,523800.0
2011-08-11 13:20:00,15.93,15.97,15.92,15.96,263000.0,10.5661,10.5926,10.5594,10.586,263000.0
2011-08-11 13:30:00,15.97,15.99,15.94,15.98,430900.0,10.5926,10.6059,10.5727,10.5992,430900.0
2011-08-11 13:40:00,15.98,15.99,15.88,15.9,466500.0,10.5992,10.6059,10.5329,10.5462,466500.0
2011-08-11 13:50:00,15.9,15.97,15.88,15.93,392300.0,10.5462,10.5926,10.5329,10.5661,392300.0
2011-08-11 14:00:00,15.94,15.97,15.92,15.97,110800.0,10.5727,10.5926,10.5594,10.5926,110800.0
2011-08-11 14:10:00,15.97,16.02,15.96,16.0,1013400.0,10.5926,10.6258,10.586,10.6125,1013400.0
2011-08-11 14:20:00,16.0,16.05,16.0,16.02,518700.0,10.6125,10.6457,10.6125,10.6258,518700.0
2011-08-11 14:30:00,16.02,16.03,15.96,16.03,301100.0,10.6258,10.6324,10.586,10.6324,301100.0
2011-08-11 14:40:00,16.02,16.02,15.98,15.99,415000.0,10.6258,10.6258,10.5992,10.6059,415000.0
2011-08-11 14:50:00,15.98,16.05,15.97,16.04,261600.0,10.5992,10.6457,10.5926,10.639,261600.0
2011-08-11 15:00:00,16.03,16.13,16.02,16.11,628800.0,10.6324,10.6987,10.6258,10.6855,628800.0
2011-08-11 15:10:00,16.11,16.2,16.1,16.16,834200.0,10.6855,10.7452,10.6788,10.7186,834200.0
2011-08-11 15:20:00,16.16,16.22,16.15,16.17,612700.0,10.7186,10.7584,10.712,10.7253,612700.0
2011-08-11 15:30:00,16.17,16.23,16.16,16.17,488800.0,10.7253,10.7651,10.7186,10.7253,488800.0
2011-08-11 15:40:00,16.18,16.22,16.16,16.17,637900.0,10.7319,10.7584,10.7186,10.7253,637900.0
2011-08-11 15:50:00,16.17,16.17,15.8,15.92,1614100.0,10.7253,10.7253,10.4798,10.5594,1614100.0
2011-08-12 09:30:00,15.9,16.2,15.9,15.94,797100.0,10.5462,10.7452,10.5462,10.5727,797100.0
2011-08-12 09:40:00,15.94,15.95,15.84,15.91,519700.0,10.5727,10.5793,10.5064,10.5528,519700.0
2011-08-12 09:50:00,15.9,15.91,15.64,15.74,592200.0,10.5462,10.5528,10.3737,10.44,592200.0
2011-08-12 10:00:00,15.74,15.8,15.66,15.74,617700.0,10.44,10.4798,10.387,10.44,617700.0
2011-08-12 10:10:00,15.74,15.83,15.7,15.83,694000.0,10.44,10.4997,10.4135,10.4997,694000.0
2011-08-12 10:20:00,15.82,15.94,15.81,15.93,428700.0,10.4931,10.5727,10.4865,10.5661,428700.0
2011-08-12 10:30:00,15.93,16.0,15.9,15.99,329500.0,10.5661,10.6125,10.5462,10.6059,329500.0
2011-08-12 10:40:00,16.0,16.01,15.85,15.86,503700.0,10.6125,10.6191,10.513,10.5196,503700.0
2011-08-12 10:50:00,15.86,15.94,15.82,15.93,233500.0,10.5196,10.5727,10.4931,10.5661,233500.0
2011-08-12 11:00:00,15.94,15.95,15.9,15.94,220700.0,10.5727,10.5793,10.5462,10.5727,220700.0
2011-08-12 11:10:00,15.94,15.97,15.91,15.93,135300.0,10.5727,10.5926,10.5528,10.5661,135300.0
2011-08-12 11:20:00,15.92,15.92,15.81,15.81,375600.0,10.5594,10.5594,10.4865,10.4865,375600.0
2011-08-12 11:30:00,15.81,15.89,15.81,15.87,124900.0,10.4865,10.5395,10.4865,10.5263,124900.0
2011-08-12 11:40:00,15.86,15.91,15.84,15.88,199300.0,10.5196,10.5528,10.5064,10.5329,199300.0
2011-08-12 11:50:00,15.89,15.97,15.89,15.95,201800.0,10.5395,10.5926,10.5395,10.5793,201800.0
2011-08-12 12:00:00,15.95,15.98,15.95,15.97,91900.0,10.5793,10.5992,10.5793,10.5926,91900.0
2011-08-12 12:10:00,15.98,15.98,15.93,15.95,145000.0,10.5992,10.5992,10.5661,10.5793,145000.0
2011-08-12 12:20:00,15.95,15.95,15.86,15.9,95400.0,10.5793,10.5793,10.5196,10.5462,95400.0
2011-08-12 12:30:00,15.89,15.91,15.86,15.87,251200.0,10.5395,10.5528,10.5196,10.5263,251200.0
2011-08-12 12:40:00,15.88,15.92,15.86,15.86,144400.0,10.5329,10.5594,10.5196,10.5196,144400.0
2011-08-12 12:50:00,15.86,15.89,15.84,15.87,102200.0,10.5196,10.5395,10.5064,10.5263,102200.0
2011-08-12 13:00:00,15.87,16.0,15.86,15.97,197800.0,10.5263,10.6125,10.5196,10.5926,197800.0
2011-08-12 13:10:00,15.97,15.99,15.96,15.99,83000.0,10.5926,10.6059,10.586,10.6059,83000.0
2011-08-12 13:20:00,15.98,15.99,15.95,15.98,158500.0,10.5992,10.6059,10.5793,10.5992,158500.0
2011-08-12 13:30:00,15.98,15.99,15.95,15.97,56800.0,10.5992,10.6059,10.5793,10.5926,56800.0
2011-08-12 13:40:00,15.98,16.0,15.98,15.99,114600.0,10.5992,10.6125,10.5992,10.6059,114600.0
2011-08-12 13:50:00,15.99,16.0,15.97,15.98,88900.0,10.6059,10.6125,10.5926,10.5992,88900.0
2011-08-12 14:00:00,15.98,16.03,15.98,16.02,120300.0,10.5992,10.6324,10.5992,10.6258,120300.0
2011-08-12 14:10:00,16.03,16.04,15.96,16.0,266600.0,10.6324,10.639,10.586,10.6125,266600.0
2011-08-12 14:20:00,16.0,16.03,15.95,16.03,289400.0,10.6125,10.6324,10.5793,10.6324,289400.0
2011-08-12 14:30:00,16.02,16.04,15.99,16.0,312500.0,10.6258,10.639,10.6059,10.6125,312500.0
2011-08-12 14:40:00,16.0,16.02,15.97,16.01,209300.0,10.6125,10.6258,10.5926,10.6191,209300.0
2011-08-12 14:50:00,16.0,16.0,15.97,15.98,166100.0,10.6125,10.6125,10.5926,10.5992,166100.0
2011-08-12 15:00:00,15.98,16.02,15.98,15.99,134100.0,10.5992,10.6258,10.5992,10.6059,134100.0
2011-08-12 15:10:00,15.99,16.02,15.98,16.0,163900.0,10.6059,10.6258,10.5992,10.6125,163900.0
2011-08-12 15:20:00,15.99,16.02,15.99,15.99,144100.0,10.6059,10.6258,10.6059,10.6059,144100.0
2011-08-12 15:30:00,15.99,15.99,15.89,15.91,447700.0,10.6059,10.6059,10.5395,10.5528,447700.0
2011-08-12 15:40:00,15.91,15.92,15.89,15.9,365700.0,10.5528,10.5594,10.5395,10.5462,365700.0
2011-08-12 15:50:00,15.9,16.0,15.9,15.99,501900.0,10.5462,10.6125,10.5462,10.6059,501900.0
2011-08-15 09:30:00,16.02,16.06,15.95,15.98,364000.0,10.6258,10.6523,10.5793,10.5992,364000.0
2011-08-15 09:40:00,15.98,16.02,15.97,15.98,221100.0,10.5992,10.6258,10.5926,10.5992,221100.0
2011-08-15 09:50:00,15.98,15.98,15.94,15.96,409100.0,10.5992,10.5992,10.5727,10.586,409100.0
2011-08-15 10:00:00,15.96,16.01,15.95,16.0,465900.0,10.586,10.6191,10.5793,10.6125,465900.0
2011-08-15 10:10:00,16.01,16.02,15.98,15.99,183500.0,10.6191,10.6258,10.5992,10.6059,183500.0
2011-08-15 10:20:00,15.99,16.04,15.99,16.02,401800.0,10.6059,10.639,10.6059,10.6258,401800.0
2011-08-15 10:30:00,16.03,16.04,15.98,15.99,218500.0,10.6324,10.639,10.5992,10.6059,218500.0
2011-08-15 10:40:00,15.98,16.01,15.97,15.98,258700.0,10.5992,10.6191,10.5926,10.5992,258700.0
2011-08-15 10:50:00,15.98,16.0,15.95,15.95,235300.0,10.5992,10.6125,10.5793,10.5793,235300.0
2011-08-15 11:00:00,15.95,15.98,15.92,15.92,204900.0,10.5793,10.5992,10.5594,10.5594,204900.0
2011-08-15 11:10:00,15.93,15.94,15.87,15.87,141600.0,10.5661,10.5727,10.5263,10.5263,141600.0
2011-08-15 11:20:00,15.86,15.88,15.85,15.86,248400.0,10.5196,10.5329,10.513,10.5196,248400.0
2011-08-15 11:30:00,15.86,15.88,15.84,15.88,116900.0,10.5196,10.5329,10.5064,10.5329,116900.0
2011-08-15 11:40:00,15.88,15.89,15.88,15.89,102600.0,10.5329,10.5395,10.5329,10.5395,102600.0
2011-08-15 11:50:00,15.9,15.93,15.9,15.91,174100.0,10.5462,10.5661,10.5462,10.5528,174100.0
2011-08-15 12:00:00,15.9,15.92,15.87,15.87,124200.0,10.5462,10.5594,10.5263,10.5263,124200.0
2011-08-15 12:10:00,15.88,15.9,15.87,15.89,142600.0,10.5329,10.5462,10.5263,10.5395,142600.0
2011-08-15 12:20:00,15.89,15.92,15.88,15.91,85200.0,10.5395,10.5594,10.5329,10.5528,85200.0
2011-08-15 12:30:00,15.91,15.94,15.91,15.94,90100.0,10.5528,10.5727,10.5528,10.5727,90100.0
2011-08-15 12:40:00,15.94,15.95,15.92,15.94,148100.0,10.5727,10.5793,10.5594,10.5727,148100.0
2011-08-15 12:50:00,15.94,15.98,15.94,15.97,70900.0,10.5727,10.5992,10.5727,10.5926,70900.0
2011-08-15 13:00:00,15.97,15.99,15.94,15.94,135800.0,10.5926,10.6059,10.5727,10.5727,135800.0
2011-08-15 13:10:00,15.94,15.94,15.9,15.91,159300.0,10.5727,10.5727,10.5462,10.5528,159300.0
2011-08-15 13:20:00,15.92,15.93,15.9,15.92,146200.0,10.5594,10.5661,10.5462,10.5594,146200.0
2011-08-15 13:30:00,15.92,15.93,15.9,15.91,107000.0,10.5594,10.5661,10.5462,10.5528,107000.0
2011-08-15 13:40:00,15.91,15.92,15.86,15.86,125800.0,10.5528,10.5594,10.5196,10.5196,125800.0
2011-08-15 13:50:00,15.87,15.92,15.86,15.92,262400.0,10.5263,10.5594,10.5196,10.5594,262400.0
2011-08-15 14:00:00,15.92,15.95,15.92,15.94,58600.0,10.5594,10.5793,10.5594,10.5727,58600.0
2011-08-15 14:10:00,15.94,15.95,15.94,15.94,114700.0,10.5727,10.5793,10.5727,10.5727,114700.0
2011-08-15 14:20:00,15.94,16.03,15.94,16.02,410100.0,10.5727,10.6324,10.5727,10.6258,410100.0
2011-08-15 14:30:00,16.02,16.03,15.98,15.98,140000.0,10.6258,10.6324,10.5992,10.5992,140000.0
2011-08-15 14:40:00,15.98,16.02,15.98,16.02,87400.0,10.5992,10.6258,10.5992,10.6258,87400.0
2011-08-15 14:50:00,16.02,16.02,16.0,16.02,214300.0,10.6258,10.6258,10.6125,10.6258,214300.0
2011-08-15 15:00:00,16.02,16.03,16.01,16.02,75100.0,10.6258,10.6324,10.6191,10.6258,75100.0
2011-08-15 15:10:00,16.02,16.02,16.0,16.02,128300.0,10.6258,10.6258,10.6125,10.6258,128300.0
2011-08-15 15:20:00,16.02,16.03,16.0,16.01,279400.0,10.6258,10.6324,10.6125,10.6191,279400.0
2011-08-15 15:30:00,16.01,16.07,16.0,16.06,217000.0,10.6191,10.6589,10.6125,10.6523,217000.0
2011-08-15 15:40:00,16.06,16.07,16.03,16.03,310000.0,10.6523,10.6589,10.6324,10.6324,310000.0
2011-08-15 15:50:00,16.03,16.06,16.03,16.05,431400.0,10.6324,10.6523,10.6324,10.6457,431400.0
2011-08-16 09:30:00,15.86,15.93,15.84,15.91,226800.0,10.5196,10.5661,10.5064,10.5528,226800.0
2011-08-16 09:40:00,15.91,15.93,15.87,15.87,227500.0,10.5528,10.5661,10.5263,10.5263,227500.0
2011-08-16 09:50:00,15.87,15.88,15.83,15.84,230800.0,10.5263,10.5329,10.4997,10.5064,230800.0
2011-08-16 10:00:00,15.83,15.88,15.8,15.81,277500.0,10.4997,10.5329,10.4798,10.4865,277500.0
2011-08-16 10:10:00,15.82,15.86,15.81,15.85,191100.0,10.4931,10.5196,10.4865,10.513,191100.0
2011-08-16 10:20:00,15.85,15.88,15.82,15.88,140300.0,10.513,10.5329,10.4931,10.5329,140300.0
2011-08-16 10:30:00,15.88,15.9,15.85,15.9,198800.0,10.5329,10.5462,10.513,10.5462,198800.0
2011-08-16 10:40:00,15.9,15.91,15.86,15.9,334600.0,10.5462,10.5528,10.5196,10.5462,334600.0
2011-08-16 10:50:00,15.9,15.95,15.9,15.94,96800.0,10.5462,10.5793,10.5462,10.5727,96800.0
2011-08-16 11:00:00,15.93,15.94,15.88,15.88,114600.0,10.5661,10.5727,10.5329,10.5329,114600.0
2011-08-16 11:10:00,15.88,15.89,15.86,15.88,133800.0,10.5329,10.5395,10.5196,10.5329,133800.0
2011-08-16 11:20:00,15.89,15.9,15.87,15.9,113000.0,10.5395,10.5462,10.5263,10.5462,113000.0
2011-08-16 11:30:00,15.9,15.9,15.88,15.9,136600.0,10.5462,10.5462,10.5329,10.5462,136600.0
2011-08-16 11:40:00,15.9,15.94,15.89,15.94,151700.0,10.5462,10.5727,10.5395,10.5727,151700.0
2011-08-16 11:50:00,15.94,15.95,15.92,15.94,58200.0,10.5727,10.5793,10.5594,10.5727,58200.0
2011-08-16 12:00:00,15.95,16.01,15.95,16.01,123400.0,10.5793,10.6191,10.5793,10.6191,123400.0
2011-08-16 12:10:00,16.02,16.03,15.92,15.98,364200.0,10.6258,10.6324,10.5594,10.5992,364200.0
2011-08-16 12:20:00,15.97,15.98,15.86,15.88,297300.0,10.5926,10.5992,10.5196,10.5329,297300.0
2011-08-16 12:30:00,15.87,15.89,15.85,15.87,208100.0,10.5263,10.5395,10.513,10.5263,208100.0
2011-08-16 12:40:00,15.88,15.89,15.83,15.87,182400.0,10.5329,10.5395,10.4997,10.5263,182400.0
2011-08-16 12:50:00,15.86,15.87,15.83,15.83,140700.0,10.5196,10.5263,10.4997,10.4997,140700.0
2011-08-16 13:00:00,15.83,15.83,15.75,15.76,387600.0,10.4997,10.4997,10.4467,10.4533,387600.0
2011-08-16 13:10:00,15.76,15.77,15.72,15.73,399200.0,10.4533,10.4599,10.4268,10.4334,399200.0
2011-08-16 13:20:00,15.73,15.74,15.7,15.73,286100.0,10.4334,10.44,10.4135,10.4334,286100.0
2011-08-16 13:30:00,15.72,15.81,15.71,15.8,150600.0,10.4268,10.4865,10.4201,10.4798,150600.0
2011-08-16 13:40:00,15.81,15.85,15.81,15.84,172700.0,10.4865,10.513,10.4865,10.5064,172700.0
2011-08-16 13:50:00,15.84,15.93,15.84,15.91,234200.0,10.5064,10.5661,10.5064,10.5528,234200.0
2011-08-16 14:00:00,15.91,15.95,15.91,15.91,180800.0,10.5528,10.5793,10.5528,10.5528,180800.0
2011-08-16 14:10:00,15.92,15.94,15.9,15.92,173000.0,10.5594,10.5727,10.5462,10.5594,173000.0
2011-08-16 14:20:00,15.92,15.94,15.9,15.92,111400.0,10.5594,10.5727,10.5462,10.5594,111400.0
2011-08-16 14:30:00,15.93,15.93,15.89,15.9,150200.0,10.5661,10.5661,10.5395,10.5462,150200.0
2011-08-16 14:40:00,15.9,15.95,15.9,15.95,144700.0,10.5462,10.5793,10.5462,10.5793,144700.0
2011-08-16 14:50:00,15.96,15.96,15.91,15.92,183200.0,10.586,10.586,10.5528,10.5594,183200.0
2011-08-16 15:00:00,15.92,15.98,15.92,15.98,124500.0,10.5594,10.5992,10.5594,10.5992,124500.0
2011-08-16 15:10:00,15.98,16.0,15.96,16.0,142900.0,10.5992,10.6125,10.586,10.6125,142900.0
2011-08-16 15:20:00,16.01,16.04,15.99,16.04,145100.0,10.6191,10.639,10.6059,10.639,145100.0
2011-08-16 15:30:00,16.04,16.06,16.02,16.04,191200.0,10.639,10.6523,10.6258,10.639,191200.0
2011-08-16 15:40:00,16.03,16.05,15.98,16.01,311500.0,10.6324,10.6457,10.5992,10.6191,311500.0
2011-08-16 15:50:00,16.01,16.03,15.97,15.99,319200.0,10.6191,10.6324,10.5926,10.6059,319200.0
2011-08-17 09:30:00,15.95,15.98,15.84,15.96,164700.0,10.5793,10.5992,10.5064,10.586,164700.0
2011-08-17 09:40:00,15.96,16.03,15.96,16.01,213500.0,10.586,10.6324,10.586,10.6191,213500.0
2011-08-17 09:50:00,16.01,16.07,16.01,16.05,157200.0,10.6191,10.6589,10.6191,10.6457,157200.0
2011-08-17 10:00:00,16.05,16.06,16.03,16.03,295200.0,10.6457,10.6523,10.6324,10.6324,295200.0
2011-08-17 10:10:00,16.03,16.04,16.01,16.01,149600.0,10.6324,10.639,10.6191,10.6191,149600.0
2011-08-17 10:20:00,16.01,16.01,15.97,15.99,163000.0,10.6191,10.6191,10.5926,10.6059,163000.0
2011-08-17 10:30:00,15.99,15.99,15.93,15.98,118000.0,10.6059,10.6059,10.5661,10.5992,118000.0
2011-08-17 10:40:00,15.97,16.0,15.94,15.95,193400.0,10.5926,10.6125,10.5727,10.5793,193400.0
2011-08-17 10:50:00,15.96,15.97,15.86,15.86,341300.0,10.586,10.5926,10.5196,10.5196,341300.0
2011-08-17 11:00:00,15.85,15.89,15.85,15.89,237400.0,10.513,10.5395,10.513,10.5395,237400.0
2011-08-17 11:10:00,15.89,15.89,15.83,15.84,200900.0,10.5395,10.5395,10.4997,10.5064,200900.0
2011-08-17 11:20:00,15.84,15.85,15.82,15.84,133200.0,10.5064,10.513,10.4931,10.5064,133200.0
2011-08-17 11:30:00,15.84,15.85,15.78,15.8,303500.0,10.5064,10.513,10.4666,10.4798,303500.0
2011-08-17 11:40:00,15.81,15.82,15.79,15.81,200500.0,10.4865,10.4931,10.4732,10.4865,200500.0
2011-08-17 11:50:00,15.81,15.83,15.77,15.78,163900.0,10.4865,10.4997,10.4599,10.4666,163900.0
2011-08-17 12:00:00,15.78,15.81,15.7,15.72,392900.0,10.4666,10.4865,10.4135,10.4268,392900.0
2011-08-17 12:10:00,15.72,15.78,15.7,15.76,137400.0,10.4268,10.4666,10.4135,10.4533,137400.0
2011-08-17 12:20:00,15.77,15.79,15.76,15.79,117300.0,10.4599,10.4732,10.4533,10.4732,117300.0
2011-08-17 12:30:00,15.79,15.83,15.79,15.81,62100.0,10.4732,10.4997,10.4732,10.4865,62100.0
2011-08-17 12:40:00,15.82,15.84,15.78,15.84,121100.0,10.4931,10.5064,10.4666,10.5064,121100.0
2011-08-17 12:50:00,15.84,15.85,15.78,15.79,165300.0,10.5064,10.513,10.4666,10.4732,165300.0
2011-08-17 13:00:00,15.8,15.8,15.74,15.77,147000.0,10.4798,10.4798,10.44,10.4599,147000.0
2011-08-17 13:10:00,15.77,15.78,15.75,15.78,71800.0,10.4599,10.4666,10.4467,10.4666,71800.0
2011-08-17 13:20:00,15.78,15.78,15.7,15.71,152300.0,10.4666,10.4666,10.4135,10.4201,152300.0
2011-08-17 13:30:00,15.72,15.73,15.7,15.7,113200.0,10.4268,10.4334,10.4135,10.4135,113200.0
2011-08-17 13:40:00,15.7,15.73,15.65,15.73,246200.0,10.4135,10.4334,10.3803,10.4334,246200.0
2011-08-17 13:50:00,15.73,15.75,15.72,15.72,129300.0,10.4334,10.4467,10.4268,10.4268,129300.0
2011-08-17 14:00:00,15.72,15.75,15.71,15.72,172300.0,10.4268,10.4467,10.4201,10.4268,172300.0
2011-08-17 14:10:00,15.72,15.78,15.72,15.78,165700.0,10.4268,10.4666,10.4268,10.4666,165700.0
2011-08-17 14:20:00,15.78,15.82,15.76,15.76,124900.0,10.4666,10.4931,10.4533,10.4533,124900.0
2011-08-17 14:30:00,15.76,15.77,15.72,15.72,123600.0,10.4533,10.4599,10.4268,10.4268,123600.0
2011-08-17 14:40:00,15.71,15.74,15.71,15.73,178800.0,10.4201,10.44,10.4201,10.4334,178800.0
2011-08-17 14:50:00,15.72,15.77,15.72,15.77,102400.0,10.4268,10.4599,10.4268,10.4599,102400.0
2011-08-17 15:00:00,15.77,15.77,15.74,15.77,226900.0,10.4599,10.4599,10.44,10.4599,226900.0
2011-08-17 15:10:00,15.78,15.78,15.76,15.78,151600.0,10.4666,10.4666,10.4533,10.4666,151600.0
2011-08-17 15:20:00,15.77,15.8,15.77,15.79,129100.0,10.4599,10.4798,10.4599,10.4732,129100.0
2011-08-17 15:30:00,15.79,15.82,15.79,15.81,262500.0,10.4732,10.4931,10.4732,10.4865,262500.0
2011-08-17 15:40:00,15.81,15.84,15.8,15.82,227300.0,10.4865,10.5064,10.4798,10.4931,227300.0
2011-08-17 15:50:00,15.82,15.85,15.79,15.84,596100.0,10.4931,10.513,10.4732,10.5064,596100.0
2011-08-18 09:30:00,15.39,15.47,15.16,15.23,779700.0,10.2079,10.261,10.0553,10.1018,779700.0
2011-08-18 09:40:00,15.23,15.23,15.09,15.11,553100.0,10.1018,10.1018,10.0089,10.0222,553100.0
2011-08-18 09:50:00,15.12,15.18,15.1,15.1,419000.0,10.0288,10.0686,10.0155,10.0155,419000.0
2011-08-18 10:00:00,15.1,15.1,14.94,15.0,1506700.0,10.0155,10.0155,9.9094,9.9492,1506700.0
2011-08-18 10:10:00,14.99,15.09,14.9,15.03,569400.0,9.9426,10.0089,9.8829,9.9691,569400.0
2011-08-18 10:20:00,15.03,15.09,15.01,15.09,343100.0,9.9691,10.0089,9.9558,10.0089,343100.0
2011-08-18 10:30:00,15.08,15.13,15.08,15.12,413300.0,10.0023,10.0354,10.0023,10.0288,413300.0
2011-08-18 10:40:00,15.11,15.14,15.1,15.14,294900.0,10.0222,10.0421,10.0155,10.0421,294900.0
2011-08-18 10:50:00,15.14,15.19,15.13,15.15,418200.0,10.0421,10.0752,10.0354,10.0487,418200.0
2011-08-18 11:00:00,15.15,15.17,15.13,15.13,182900.0,10.0487,10.062,10.0354,10.0354,182900.0
2011-08-18 11:10:00,15.13,15.16,15.1,15.15,516800.0,10.0354,10.0553,10.0155,10.0487,516800.0
2011-08-18 11:20:00,15.14,15.15,15.07,15.09,247200.0,10.0421,10.0487,9.9956,10.0089,247200.0
2011-08-18 11:30:00,15.09,15.16,15.09,15.15,311900.0,10.0089,10.0553,10.0089,10.0487,311900.0
2011-08-18 11:40:00,15.14,15.2,15.14,15.2,156000.0,10.0421,10.0819,10.0421,10.0819,156000.0
2011-08-18 11:50:00,15.2,15.2,15.15,15.15,149300.0,10.0819,10.0819,10.0487,10.0487,149300.0
2011-08-18 12:00:00,15.15,15.16,15.07,15.15,226900.0,10.0487,10.0553,9.9956,10.0487,226900.0
2011-08-18 12:10:00,15.15,15.25,15.11,15.23,397800.0,10.0487,10.115,10.0222,10.1018,397800.0
2011-08-18 12:20:00,15.23,15.25,15.19,15.19,247500.0,10.1018,10.115,10.0752,10.0752,247500.0
2011-08-18 12:30:00,15.2,15.2,15.14,15.14,118900.0,10.0819,10.0819,10.0421,10.0421,118900.0
2011-08-18 12:40:00,15.14,15.14,15.12,15.14,110200.0,10.0421,10.0421,10.0288,10.0421,110200.0
2011-08-18 12:50:00,15.15,15.15,15.13,15.15,70100.0,10.0487,10.0487,10.0354,10.0487,70100.0
2011-08-18 13:00:00,15.15,15.16,15.07,15.07,163000.0,10.0487,10.0553,9.9956,9.9956,163000.0
2011-08-18 13:10:00,15.08,15.11,15.07,15.11,217000.0,10.0023,10.0222,9.9956,10.0222,217000.0
2011-08-18 13:20:00,15.11,15.15,15.11,15.15,141500.0,10.0222,10.0487,10.0222,10.0487,141500.0
2011-08-18 13:30:00,15.15,15.15,15.08,15.09,231200.0,10.0487,10.0487,10.0023,10.0089,231200.0
2011-08-18 13:40:00,15.09,15.13,15.08,15.12,79700.0,10.0089,10.0354,10.0023,10.0288,79700.0
2011-08-18 13:50:00,15.11,15.11,15.05,15.06,129200.0,10.0222,10.0222,9.9824,9.989,129200.0
2011-08-18 14:00:00,15.07,15.15,15.07,15.12,198400.0,9.9956,10.0487,9.9956,10.0288,198400.0
2011-08-18 14:10:00,15.13,15.15,15.1,15.15,172700.0,10.0354,10.0487,10.0155,10.0487,172700.0
2011-08-18 14:20:00,15.15,15.15,15.13,15.13,110500.0,10.0487,10.0487,10.0354,10.0354,110500.0
2011-08-18 14:30:00,15.13,15.17,15.1,15.11,233300.0,10.0354,10.062,10.0155,10.0222,233300.0
2011-08-18 14:40:00,15.11,15.11,15.08,15.09,195900.0,10.0222,10.0222,10.0023,10.0089,195900.0
2011-08-18 14:50:00,15.1,15.1,15.01,15.02,134700.0,10.0155,10.0155,9.9558,9.9625,134700.0
2011-08-18 15:00:00,15.02,15.02,15.0,15.01,261400.0,9.9625,9.9625,9.9492,9.9558,261400.0
2011-08-18 15:10:00,15.01,15.02,15.0,15.01,270700.0,9.9558,9.9625,9.9492,9.9558,270700.0
2011-08-18 15:20:00,15.01,15.02,15.01,15.02,365400.0,9.9558,9.9625,9.9558,9.9625,365400.0
2011-08-18 15:30:00,15.02,15.02,15.0,15.01,342000.0,9.9625,9.9625,9.9492,9.9558,342000.0
2011-08-18 15:40:00,15.01,15.01,14.93,14.99,657600.0,9.9558,9.9558,9.9028,9.9426,657600.0
2011-08-18 15:50:00,14.99,15.09,14.98,15.02,1661400.0,9.9426,10.0089,9.936,9.9625,1661400.0
2011-08-19 09:30:00,14.9,15.12,14.9,15.1,502400.0,9.8829,10.0288,9.8829,10.0155,502400.0
2011-08-19 09:40:00,15.11,15.28,15.1,15.21,621800.0,10.0222,10.1349,10.0155,10.0885,621800.0
2011-08-19 09:50:00,15.21,15.28,15.19,15.28,347500.0,10.0885,10.1349,10.0752,10.1349,347500.0
2011-08-19 10:00:00,15.28,15.32,15.21,15.26,371900.0,10.1349,10.1615,10.0885,10.1217,371900.0
2011-08-19 10:10:00,15.27,15.32,15.25,15.32,366600.0,10.1283,10.1615,10.115,10.1615,366600.0
2011-08-19 10:20:00,15.32,15.44,15.28,15.43,321000.0,10.1615,10.2411,10.1349,10.2344,321000.0
2011-08-19 10:30:00,15.43,15.46,15.3,15.31,317800.0,10.2344,10.2543,10.1482,10.1548,317800.0
2011-08-19 10:40:00,15.31,15.31,15.23,15.27,219700.0,10.1548,10.1548,10.1018,10.1283,219700.0
2011-08-19 10:50:00,15.27,15.28,15.23,15.26,122500.0,10.1283,10.1349,10.1018,10.1217,122500.0
2011-08-19 11:00:00,15.26,15.27,15.17,15.17,109400.0,10.1217,10.1283,10.062,10.062,109400.0
2011-08-19 11:10:00,15.18,15.19,15.12,15.15,187300.0,10.0686,10.0752,10.0288,10.0487,187300.0
2011-08-19 11:20:00,15.15,15.19,15.11,15.11,117600.0,10.0487,10.0752,10.0222,10.0222,117600.0
2011-08-19 11:30:00,15.12,15.14,15.05,15.08,257300.0,10.0288,10.0421,9.9824,10.0023,257300.0
2011-08-19 11:40:00,15.08,15.13,15.08,15.1,228300.0,10.0023,10.0354,10.0023,10.0155,228300.0
2011-08-19 11:50:00,15.1,15.13,15.1,15.13,98300.0,10.0155,10.0354,10.0155,10.0354,98300.0
2011-08-19 12:00:00,15.13,15.14,15.09,15.1,61300.0,10.0354,10.0421,10.0089,10.0155,61300.0
2011-08-19 12:10:00,15.1,15.1,15.06,15.06,61400.0,10.0155,10.0155,9.989,9.989,61400.0
2011-08-19 12:20:00,15.06,15.07,15.04,15.07,104900.0,9.989,9.9956,9.9757,9.9956,104900.0
2011-08-19 12:30:00,15.07,15.13,15.07,15.08,194900.0,9.9956,10.0354,9.9956,10.0023,194900.0
2011-08-19 12:40:00,15.07,15.14,15.06,15.14,115100.0,9.9956,10.0421,9.989,10.0421,115100.0
2011-08-19 12:50:00,15.14,15.14,15.08,15.08,44300.0,10.0421,10.0421,10.0023,10.0023,44300.0
2011-08-19 13:00:00,15.08,15.09,15.06,15.09,97400.0,10.0023,10.0089,9.989,10.0089,97400.0
2011-08-19 13:10:00,15.08,15.09,15.07,15.08,103900.0,10.0023,10.0089,9.9956,10.0023,103900.0
2011-08-19 13:20:00,15.07,15.13,15.06,15.11,259700.0,9.9956,10.0354,9.989,10.0222,259700.0
2011-08-19 13:30:00,15.11,15.11,15.09,15.09,235600.0,10.0222,10.0222,10.0089,10.0089,235600.0
2011-08-19 13:40:00,15.1,15.13,15.09,15.13,319900.0,10.0155,10.0354,10.0089,10.0354,319900.0
2011-08-19 13:50:00,15.12,15.12,15.06,15.07,101700.0,10.0288,10.0288,9.989,9.9956,101700.0
2011-08-19 14:00:00,15.07,15.11,15.07,15.1,572900.0,9.9956,10.0222,9.9956,10.0155,572900.0
2011-08-19 14:10:00,15.1,15.1,15.07,15.08,232400.0,10.0155,10.0155,9.9956,10.0023,232400.0
2011-08-19 14:20:00,15.09,15.11,15.06,15.07,235500.0,10.0089,10.0222,9.989,9.9956,235500.0
2011-08-19 14:30:00,15.07,15.12,15.04,15.12,225500.0,9.9956,10.0288,9.9757,10.0288,225500.0
2011-08-19 14:40:00,15.13,15.18,15.1,15.11,605500.0,10.0354,10.0686,10.0155,10.0222,605500.0
2011-08-19 14:50:00,15.1,15.12,15.07,15.11,287400.0,10.0155,10.0288,9.9956,10.0222,287400.0
2011-08-19 15:00:00,15.11,15.12,15.09,15.09,203800.0,10.0222,10.0288,10.0089,10.0089,203800.0
2011-08-19 15:10:00,15.1,15.11,15.04,15.07,460300.0,10.0155,10.0222,9.9757,9.9956,460300.0
2011-08-19 15:20:00,15.07,15.19,15.06,15.17,449600.0,9.9956,10.0752,9.989,10.062,449600.0
2011-08-19 15:30:00,15.18,15.18,15.07,15.08,379200.0,10.0686,10.0686,9.9956,10.0023,379200.0
2011-08-19 15:40:00,15.07,15.15,15.05,15.14,579800.0,9.9956,10.0487,9.9824,10.0421,579800.0
2011-08-19 15:50:00,15.14,15.16,15.05,15.08,657300.0,10.0421,10.0553,9.9824,10.0023,657300.0
2011-08-22 09:30:00,15.26,15.39,15.25,15.31,260000.0,10.1217,10.2079,10.115,10.1548,260000.0
2011-08-22 09:40:00,15.31,15.35,15.26,15.35,199700.0,10.1548,10.1814,10.1217,10.1814,199700.0
2011-08-22 09:50:00,15.35,15.36,15.27,15.28,184700.0,10.1814,10.188,10.1283,10.1349,184700.0
2011-08-22 10:00:00,15.29,15.31,15.2,15.2,251000.0,10.1416,10.1548,10.0819,10.0819,251000.0
2011-08-22 10:10:00,15.19,15.23,15.16,15.22,200700.0,10.0752,10.1018,10.0553,10.0951,200700.0
2011-08-22 10:20:00,15.23,15.25,15.19,15.21,174500.0,10.1018,10.115,10.0752,10.0885,174500.0
2011-08-22 10:30:00,15.21,15.24,15.14,15.16,85800.0,10.0885,10.1084,10.0421,10.0553,85800.0
2011-08-22 10:40:00,15.16,15.16,15.11,15.14,77400.0,10.0553,10.0553,10.0222,10.0421,77400.0
2011-08-22 10:50:00,15.14,15.16,15.05,15.06,269200.0,10.0421,10.0553,9.9824,9.989,269200.0
2011-08-22 11:00:00,15.06,15.1,15.06,15.1,200600.0,9.989,10.0155,9.989,10.0155,200600.0
2011-08-22 11:10:00,15.1,15.1,15.07,15.07,161000.0,10.0155,10.0155,9.9956,9.9956,161000.0
2011-08-22 11:20:00,15.07,15.07,15.02,15.05,186900.0,9.9956,9.9956,9.9625,9.9824,186900.0
2011-08-22 11:30:00,15.06,15.07,14.99,15.0,120600.0,9.989,9.9956,9.9426,9.9492,120600.0
2011-08-22 11:40:00,15.0,15.07,14.99,15.06,261800.0,9.9492,9.9956,9.9426,9.989,261800.0
2011-08-22 11:50:00,15.06,15.06,15.01,15.04,178800.0,9.989,9.989,9.9558,9.9757,178800.0
2011-08-22 12:00:00,15.04,15.11,15.04,15.11,174800.0,9.9757,10.0222,9.9757,10.0222,174800.0
2011-08-22 12:10:00,15.1,15.1,15.07,15.1,57400.0,10.0155,10.0155,9.9956,10.0155,57400.0
2011-08-22 12:20:00,15.11,15.15,15.02,15.03,222900.0,10.0222,10.0487,9.9625,9.9691,222900.0
2011-08-22 12:30:00,15.03,15.04,14.99,15.02,128000.0,9.9691,9.9757,9.9426,9.9625,128000.0
2011-08-22 12:40:00,15.01,15.08,15.0,15.08,223000.0,9.9558,10.0023,9.9492,10.0023,223000.0
2011-08-22 12:50:00,15.08,15.14,15.06,15.13,115400.0,10.0023,10.0421,9.989,10.0354,115400.0
2011-08-22 13:00:00,15.12,15.15,15.1,15.1,119500.0,10.0288,10.0487,10.0155,10.0155,119500.0
2011-08-22 13:10:00,15.09,15.1,15.07,15.08,75800.0,10.0089,10.0155,9.9956,10.0023,75800.0
2011-08-22 13:20:00,15.08,15.11,15.06,15.06,113700.0,10.0023,10.0222,9.989,9.989,113700.0
2011-08-22 13:30:00,15.06,15.08,14.99,15.01,262700.0,9.989,10.0023,9.9426,9.9558,262700.0
2011-08-22 13:40:00,15.02,15.04,14.98,15.0,159300.0,9.9625,9.9757,9.936,9.9492,159300.0
2011-08-22 13:50:00,15.01,15.02,14.95,15.02,148900.0,9.9558,9.9625,9.9161,9.9625,148900.0
2011-08-22 14:00:00,15.02,15.03,14.99,15.01,184300.0,9.9625,9.9691,9.9426,9.9558,184300.0
2011-08-22 14:10:00,15.01,15.07,15.0,15.0,272600.0,9.9558,9.9956,9.9492,9.9492,272600.0
2011-08-22 14:20:00,15.01,15.03,15.0,15.01,142300.0,9.9558,9.9691,9.9492,9.9558,142300.0
2011-08-22 14:30:00,15.0,15.06,14.96,15.02,349000.0,9.9492,9.989,9.9227,9.9625,349000.0
2011-08-22 14:40:00,15.02,15.05,15.02,15.02,154500.0,9.9625,9.9824,9.9625,9.9625,154500.0
2011-08-22 14:50:00,15.02,15.02,14.99,15.01,135600.0,9.9625,9.9625,9.9426,9.9558,135600.0
2011-08-22 15:00:00,15.01,15.01,14.97,14.97,230500.0,9.9558,9.9558,9.9293,9.9293,230500.0
2011-08-22 15:10:00,14.98,15.02,14.97,14.99,138100.0,9.936,9.9625,9.9293,9.9426,138100.0
2011-08-22 15:20:00,15.0,15.05,15.0,15.05,197600.0,9.9492,9.9824,9.9492,9.9824,197600.0
2011-08-22 15:30:00,15.04,15.06,15.02,15.02,170300.0,9.9757,9.989,9.9625,9.9625,170300.0
2011-08-22 15:40:00,15.03,15.08,15.02,15.03,385700.0,9.9691,10.0023,9.9625,9.9691,385700.0
2011-08-22 15:50:00,15.03,15.04,14.98,15.0,600300.0,9.9691,9.9757,9.936,9.9492,600300.0
2011-08-23 09:30:00,15.04,15.19,15.04,15.12,468800.0,9.9757,10.0752,9.9757,10.0288,468800.0
2011-08-23 09:40:00,15.11,15.27,15.09,15.26,379500.0,10.0222,10.1283,10.0089,10.1217,379500.0
2011-08-23 09:50:00,15.26,15.31,15.23,15.28,269300.0,10.1217,10.1548,10.1018,10.1349,269300.0
2011-08-23 10:00:00,15.28,15.37,15.25,15.35,349800.0,10.1349,10.1946,10.115,10.1814,349800.0
2011-08-23 10:10:00,15.36,15.41,15.32,15.32,379900.0,10.188,10.2212,10.1615,10.1615,379900.0
2011-08-23 10:20:00,15.33,15.33,15.28,15.32,192200.0,10.1681,10.1681,10.1349,10.1615,192200.0
2011-08-23 10:30:00,15.31,15.31,15.27,15.29,138100.0,10.1548,10.1548,10.1283,10.1416,138100.0
2011-08-23 10:40:00,15.3,15.34,15.3,15.32,127800.0,10.1482,10.1747,10.1482,10.1615,127800.0
2011-08-23 10:50:00,15.32,15.32,15.27,15.27,303000.0,10.1615,10.1615,10.1283,10.1283,303000.0
2011-08-23 11:00:00,15.27,15.29,15.25,15.27,190400.0,10.1283,10.1416,10.115,10.1283,190400.0
2011-08-23 11:10:00,15.27,15.29,15.25,15.25,164700.0,10.1283,10.1416,10.115,10.115,164700.0
2011-08-23 11:20:00,15.25,15.25,15.2,15.23,148400.0,10.115,10.115,10.0819,10.1018,148400.0
2011-08-23 11:30:00,15.24,15.26,15.23,15.25,117200.0,10.1084,10.1217,10.1018,10.115,117200.0
2011-08-23 11:40:00,15.25,15.3,15.24,15.29,144200.0,10.115,10.1482,10.1084,10.1416,144200.0
2011-08-23 11:50:00,15.3,15.36,15.3,15.35,244900.0,10.1482,10.188,10.1482,10.1814,244900.0
2011-08-23 12:00:00,15.34,15.34,15.29,15.31,120300.0,10.1747,10.1747,10.1416,10.1548,120300.0
2011-08-23 12:10:00,15.31,15.31,15.28,15.29,54800.0,10.1548,10.1548,10.1349,10.1416,54800.0
2011-08-23 12:20:00,15.28,15.3,15.26,15.28,160500.0,10.1349,10.1482,10.1217,10.1349,160500.0
2011-08-23 12:30:00,15.28,15.29,15.27,15.28,59300.0,10.1349,10.1416,10.1283,10.1349,59300.0
2011-08-23 12:40:00,15.28,15.3,15.26,15.27,126100.0,10.1349,10.1482,10.1217,10.1283,126100.0
2011-08-23 12:50:00,15.27,15.29,15.27,15.27,132100.0,10.1283,10.1416,10.1283,10.1283,132100.0
2011-08-23 13:00:00,15.27,15.28,15.25,15.25,89500.0,10.1283,10.1349,10.115,10.115,89500.0
2011-08-23 13:10:00,15.24,15.25,15.23,15.23,179800.0,10.1084,10.115,10.1018,10.1018,179800.0
2011-08-23 13:20:00,15.23,15.25,15.23,15.23,50100.0,10.1018,10.115,10.1018,10.1018,50100.0
2011-08-23 13:30:00,15.24,15.26,15.21,15.22,120900.0,10.1084,10.1217,10.0885,10.0951,120900.0
2011-08-23 13:40:00,15.22,15.24,15.19,15.24,65500.0,10.0951,10.1084,10.0752,10.1084,65500.0
2011-08-23 13:50:00,15.24,15.24,15.14,15.2,263300.0,10.1084,10.1084,10.0421,10.0819,263300.0
2011-08-23 14:00:00,15.21,15.23,15.18,15.19,203000.0,10.0885,10.1018,10.0686,10.0752,203000.0
2011-08-23 14:10:00,15.19,15.21,15.16,15.21,165400.0,10.0752,10.0885,10.0553,10.0885,165400.0
2011-08-23 14:20:00,15.21,15.24,15.15,15.24,180800.0,10.0885,10.1084,10.0487,10.1084,180800.0
2011-08-23 14:30:00,15.24,15.27,15.23,15.25,225200.0,10.1084,10.1283,10.1018,10.115,225200.0
2011-08-23 14:40:00,15.24,15.28,15.23,15.28,102600.0,10.1084,10.1349,10.1018,10.1349,102600.0
2011-08-23 14:50:00,15.28,15.29,15.26,15.27,103300.0,10.1349,10.1416,10.1217,10.1283,103300.0
2011-08-23 15:00:00,15.27,15.38,15.27,15.37,203000.0,10.1283,10.2013,10.1283,10.1946,203000.0
2011-08-23 15:10:00,15.38,15.39,15.35,15.37,198400.0,10.2013,10.2079,10.1814,10.1946,198400.0
2011-08-23 15:20:00,15.37,15.39,15.35,15.36,132200.0,10.1946,10.2079,10.1814,10.188,132200.0
2011-08-23 15:30:00,15.36,15.39,15.34,15.39,159800.0,10.188,10.2079,10.1747,10.2079,159800.0
2011-08-23 15:40:00,15.39,15.42,15.38,15.4,357400.0,10.2079,10.2278,10.2013,10.2145,357400.0
2011-08-23 15:50:00,15.4,15.43,15.36,15.43,330200.0,10.2145,10.2344,10.188,10.2344,330200.0
2011-08-24 09:30:00,15.36,15.41,15.32,15.33,131800.0,10.188,10.2212,10.1615,10.1681,131800.0
2011-08-24 09:40:00,15.33,15.39,15.33,15.36,198700.0,10.1681,10.2079,10.1681,10.188,198700.0
2011-08-24 09:50:00,15.36,15.49,15.36,15.48,224300.0,10.188,10.2742,10.188,10.2676,224300.0
2011-08-24 10:00:00,15.48,15.55,15.47,15.49,199800.0,10.2676,10.314,10.261,10.2742,199800.0
2011-08-24 10:10:00,15.5,15.52,15.43,15.45,195600.0,10.2809,10.2941,10.2344,10.2477,195600.0
2011-08-24 10:20:00,15.44,15.44,15.39,15.39,100300.0,10.2411,10.2411,10.2079,10.2079,100300.0
2011-08-24 10:30:00,15.39,15.4,15.32,15.34,114900.0,10.2079,10.2145,10.1615,10.1747,114900.0
2011-08-24 10:40:00,15.34,15.36,15.3,15.3,201300.0,10.1747,10.188,10.1482,10.1482,201300.0
2011-08-24 10:50:00,15.3,15.34,15.26,15.27,163300.0,10.1482,10.1747,10.1217,10.1283,163300.0
2011-08-24 11:00:00,15.27,15.27,15.23,15.25,113600.0,10.1283,10.1283,10.1018,10.115,113600.0
2011-08-24 11:10:00,15.26,15.27,15.23,15.24,121300.0,10.1217,10.1283,10.1018,10.1084,121300.0
2011-08-24 11:20:00,15.24,15.3,15.24,15.28,135300.0,10.1084,10.1482,10.1084,10.1349,135300.0
2011-08-24 11:30:00,15.27,15.27,15.24,15.25,197200.0,10.1283,10.1283,10.1084,10.115,197200.0
2011-08-24 11:40:00,15.24,15.24,15.18,15.22,171100.0,10.1084,10.1084,10.0686,10.0951,171100.0
2011-08-24 11:50:00,15.22,15.26,15.22,15.22,219600.0,10.0951,10.1217,10.0951,10.0951,219600.0
2011-08-24 12:00:00,15.21,15.21,15.18,15.19,93600.0,10.0885,10.0885,10.0686,10.0752,93600.0
2011-08-24 12:10:00,15.19,15.21,15.17,15.18,162700.0,10.0752,10.0885,10.062,10.0686,162700.0
2011-08-24 12:20:00,15.18,15.19,15.16,15.17,118000.0,10.0686,10.0752,10.0553,10.062,118000.0
2011-08-24 12:30:00,15.18,15.21,15.18,15.19,70500.0,10.0686,10.0885,10.0686,10.0752,70500.0
2011-08-24 12:40:00,15.19,15.21,15.18,15.18,225300.0,10.0752,10.0885,10.0686,10.0686,225300.0
2011-08-24 12:50:00,15.19,15.26,15.18,15.26,185200.0,10.0752,10.1217,10.0686,10.1217,185200.0
2011-08-24 13:00:00,15.25,15.31,15.25,15.29,176100.0,10.115,10.1548,10.115,10.1416,176100.0
2011-08-24 13:10:00,15.29,15.32,15.29,15.32,179900.0,10.1416,10.1615,10.1416,10.1615,179900.0
2011-08-24 13:20:00,15.32,15.38,15.32,15.35,142000.0,10.1615,10.2013,10.1615,10.1814,142000.0
2011-08-24 13:30:00,15.35,15.36,15.31,15.31,99900.0,10.1814,10.188,10.1548,10.1548,99900.0
2011-08-24 13:40:00,15.31,15.31,15.25,15.29,159700.0,10.1548,10.1548,10.115,10.1416,159700.0
2011-08-24 13:50:00,15.28,15.31,15.27,15.31,87200.0,10.1349,10.1548,10.1283,10.1548,87200.0
2011-08-24 14:00:00,15.31,15.31,15.28,15.3,160700.0,10.1548,10.1548,10.1349,10.1482,160700.0
2011-08-24 14:10:00,15.3,15.31,15.29,15.29,93500.0,10.1482,10.1548,10.1416,10.1416,93500.0
2011-08-24 14:20:00,15.3,15.32,15.28,15.31,118700.0,10.1482,10.1615,10.1349,10.1548,118700.0
2011-08-24 14:30:00,15.31,15.34,15.31,15.33,124800.0,10.1548,10.1747,10.1548,10.1681,124800.0
2011-08-24 14:40:00,15.33,15.35,15.3,15.3,121400.0,10.1681,10.1814,10.1482,10.1482,121400.0
2011-08-24 14:50:00,15.3,15.33,15.29,15.3,297300.0,10.1482,10.1681,10.1416,10.1482,297300.0
2011-08-24 15:00:00,15.31,15.32,15.29,15.31,124500.0,10.1548,10.1615,10.1416,10.1548,124500.0
2011-08-24 15:10:00,15.31,15.41,15.31,15.4,397100.0,10.1548,10.2212,10.1548,10.2145,397100.0
2011-08-24 15:20:00,15.4,15.45,15.39,15.44,526300.0,10.2145,10.2477,10.2079,10.2411,526300.0
2011-08-24 15:30:00,15.44,15.49,15.44,15.45,424700.0,10.2411,10.2742,10.2411,10.2477,424700.0
2011-08-24 15:40:00,15.46,15.48,15.43,15.48,307800.0,10.2543,10.2676,10.2344,10.2676,307800.0
2011-08-24 15:50:00,15.48,15.49,15.41,15.44,617900.0,10.2676,10.2742,10.2212,10.2411,617900.0
2011-08-25 09:30:00,15.55,15.55,15.41,15.41,244600.0,10.314,10.314,10.2212,10.2212,244600.0
2011-08-25 09:40:00,15.41,15.52,15.36,15.46,196900.0,10.2212,10.2941,10.188,10.2543,196900.0
2011-08-25 09:50:00,15.45,15.45,15.34,15.43,282200.0,10.2477,10.2477,10.1747,10.2344,282200.0
2011-08-25 10:00:00,15.42,15.42,15.34,15.41,183700.0,10.2278,10.2278,10.1747,10.2212,183700.0
2011-08-25 10:10:00,15.41,15.42,15.33,15.34,183700.0,10.2212,10.2278,10.1681,10.1747,183700.0
2011-08-25 10:20:00,15.34,15.34,15.19,15.2,391900.0,10.1747,10.1747,10.0752,10.0819,391900.0
2011-08-25 10:30:00,15.2,15.21,15.13,15.13,229400.0,10.0819,10.0885,10.0354,10.0354,229400.0
2011-08-25 10:40:00,15.13,15.17,15.11,15.11,148700.0,10.0354,10.062,10.0222,10.0222,148700.0
2011-08-25 10:50:00,15.12,15.18,15.11,15.12,190600.0,10.0288,10.0686,10.0222,10.0288,190600.0
2011-08-25 11:00:00,15.13,15.18,15.12,15.12,250700.0,10.0354,10.0686,10.0288,10.0288,250700.0
2011-08-25 11:10:00,15.12,15.2,15.11,15.17,232200.0,10.0288,10.0819,10.0222,10.062,232200.0
2011-08-25 11:20:00,15.18,15.22,15.18,15.19,156900.0,10.0686,10.0951,10.0686,10.0752,156900.0
2011-08-25 11:30:00,15.19,15.2,15.12,15.13,119200.0,10.0752,10.0819,10.0288,10.0354,119200.0
2011-08-25 11:40:00,15.13,15.13,15.1,15.13,131000.0,10.0354,10.0354,10.0155,10.0354,131000.0
2011-08-25 11:50:00,15.14,15.15,15.13,15.15,80600.0,10.0421,10.0487,10.0354,10.0487,80600.0
2011-08-25 12:00:00,15.15,15.16,15.12,15.12,82200.0,10.0487,10.0553,10.0288,10.0288,82200.0
2011-08-25 12:10:00,15.12,15.13,15.1,15.1,129800.0,10.0288,10.0354,10.0155,10.0155,129800.0
2011-08-25 12:20:00,15.1,15.11,15.07,15.11,115800.0,10.0155,10.0222,9.9956,10.0222,115800.0
2011-08-25 12:30:00,15.11,15.11,15.07,15.11,305400.0,10.0222,10.0222,9.9956,10.0222,305400.0
2011-08-25 12:40:00,15.11,15.12,15.07,15.08,80000.0,10.0222,10.0288,9.9956,10.0023,80000.0
2011-08-25 12:50:00,15.08,15.09,15.06,15.09,242200.0,10.0023,10.0089,9.989,10.0089,242200.0
2011-08-25 13:00:00,15.09,15.11,15.07,15.07,67900.0,10.0089,10.0222,9.9956,9.9956,67900.0
2011-08-25 13:10:00,15.08,15.13,15.07,15.11,150300.0,10.0023,10.0354,9.9956,10.0222,150300.0
2011-08-25 13:20:00,15.12,15.15,15.12,15.15,94000.0,10.0288,10.0487,10.0288,10.0487,94000.0
2011-08-25 13:30:00,15.15,15.16,15.11,15.14,156600.0,10.0487,10.0553,10.0222,10.0421,156600.0
2011-08-25 13:40:00,15.14,15.14,15.07,15.07,132400.0,10.0421,10.0421,9.9956,9.9956,132400.0
2011-08-25 13:50:00,15.07,15.12,15.07,15.11,90300.0,9.9956,10.0288,9.9956,10.0222,90300.0
2011-08-25 14:00:00,15.12,15.12,15.09,15.09,116400.0,10.0288,10.0288,10.0089,10.0089,116400.0
2011-08-25 14:10:00,15.1,15.14,15.09,15.14,149600.0,10.0155,10.0421,10.0089,10.0421,149600.0
2011-08-25 14:20:00,15.14,15.14,15.07,15.1,127300.0,10.0421,10.0421,9.9956,10.0155,127300.0
2011-08-25 14:30:00,15.09,15.12,15.09,15.1,112400.0,10.0089,10.0288,10.0089,10.0155,112400.0
2011-08-25 14:40:00,15.1,15.11,15.07,15.07,190700.0,10.0155,10.0222,9.9956,9.9956,190700.0
2011-08-25 14:50:00,15.08,15.08,15.03,15.05,164600.0,10.0023,10.0023,9.9691,9.9824,164600.0
2011-08-25 15:00:00,15.05,15.07,15.03,15.07,240700.0,9.9824,9.9956,9.9691,9.9956,240700.0
2011-08-25 15:10:00,15.07,15.11,15.06,15.11,290800.0,9.9956,10.0222,9.989,10.0222,290800.0
2011-08-25 15:20:00,15.12,15.13,15.09,15.09,402500.0,10.0288,10.0354,10.0089,10.0089,402500.0
2011-08-25 15:30:00,15.09,15.1,15.05,15.07,245400.0,10.0089,10.0155,9.9824,9.9956,245400.0
2011-08-25 15:40:00,15.07,15.1,15.02,15.09,367800.0,9.9956,10.0155,9.9625,10.0089,367800.0
2011-08-25 15:50:00,15.1,15.1,15.06,15.07,465900.0,10.0155,10.0155,9.989,9.9956,465900.0
2011-08-26 09:30:00,15.08,15.14,15.03,15.09,317200.0,10.0023,10.0421,9.9691,10.0089,317200.0
2011-08-26 09:40:00,15.08,15.13,15.07,15.12,325200.0,10.0023,10.0354,9.9956,10.0288,325200.0
2011-08-26 09:50:00,15.12,15.18,15.11,15.17,247700.0,10.0288,10.0686,10.0222,10.062,247700.0
2011-08-26 10:00:00,15.17,15.17,15.05,15.12,709800.0,10.062,10.062,9.9824,10.0288,709800.0
2011-08-26 10:10:00,15.12,15.17,15.09,15.16,303100.0,10.0288,10.062,10.0089,10.0553,303100.0
2011-08-26 10:20:00,15.15,15.29,15.15,15.22,443600.0,10.0487,10.1416,10.0487,10.0951,443600.0
2011-08-26 10:30:00,15.23,15.24,15.18,15.23,236000.0,10.1018,10.1084,10.0686,10.1018,236000.0
2011-08-26 10:40:00,15.22,15.42,15.21,15.42,247900.0,10.0951,10.2278,10.0885,10.2278,247900.0
2011-08-26 10:50:00,15.42,15.47,15.38,15.39,387400.0,10.2278,10.261,10.2013,10.2079,387400.0
2011-08-26 11:00:00,15.39,15.45,15.36,15.44,302400.0,10.2079,10.2477,10.188,10.2411,302400.0
2011-08-26 11:10:00,15.44,15.54,15.44,15.47,370500.0,10.2411,10.3074,10.2411,10.261,370500.0
2011-08-26 11:20:00,15.47,15.47,15.4,15.4,162600.0,10.261,10.261,10.2145,10.2145,162600.0
2011-08-26 11:30:00,15.4,15.43,15.39,15.4,126500.0,10.2145,10.2344,10.2079,10.2145,126500.0
2011-08-26 11:40:00,15.4,15.41,15.38,15.39,230600.0,10.2145,10.2212,10.2013,10.2079,230600.0
2011-08-26 11:50:00,15.39,15.43,15.38,15.39,138300.0,10.2079,10.2344,10.2013,10.2079,138300.0
2011-08-26 12:00:00,15.4,15.49,15.4,15.48,198300.0,10.2145,10.2742,10.2145,10.2676,198300.0
2011-08-26 12:10:00,15.49,15.51,15.45,15.46,180000.0,10.2742,10.2875,10.2477,10.2543,180000.0
2011-08-26 12:20:00,15.46,15.47,15.45,15.47,71200.0,10.2543,10.261,10.2477,10.261,71200.0
2011-08-26 12:30:00,15.46,15.46,15.4,15.4,58400.0,10.2543,10.2543,10.2145,10.2145,58400.0
2011-08-26 12:40:00,15.4,15.41,15.36,15.36,90800.0,10.2145,10.2212,10.188,10.188,90800.0
2011-08-26 12:50:00,15.35,15.39,15.34,15.37,76700.0,10.1814,10.2079,10.1747,10.1946,76700.0
2011-08-26 13:00:00,15.37,15.39,15.35,15.37,76400.0,10.1946,10.2079,10.1814,10.1946,76400.0
2011-08-26 13:10:00,15.37,15.4,15.37,15.39,60400.0,10.1946,10.2145,10.1946,10.2079,60400.0
2011-08-26 13:20:00,15.38,15.4,15.38,15.4,48500.0,10.2013,10.2145,10.2013,10.2145,48500.0
2011-08-26 13:30:00,15.4,15.4,15.39,15.39,12700.0,10.2145,10.2145,10.2079,10.2079,12700.0
2011-08-26 13:40:00,15.39,15.44,15.39,15.42,206200.0,10.2079,10.2411,10.2079,10.2278,206200.0
2011-08-26 13:50:00,15.42,15.42,15.38,15.4,99000.0,10.2278,10.2278,10.2013,10.2145,99000.0
2011-08-26 14:00:00,15.4,15.41,15.38,15.39,163200.0,10.2145,10.2212,10.2013,10.2079,163200.0
2011-08-26 14:10:00,15.38,15.39,15.34,15.36,121100.0,10.2013,10.2079,10.1747,10.188,121100.0
2011-08-26 14:20:00,15.36,15.37,15.3,15.31,140300.0,10.188,10.1946,10.1482,10.1548,140300.0
2011-08-26 14:30:00,15.31,15.35,15.3,15.32,112800.0,10.1548,10.1814,10.1482,10.1615,112800.0
2011-08-26 14:40:00,15.32,15.36,15.32,15.35,96400.0,10.1615,10.188,10.1615,10.1814,96400.0
2011-08-26 14:50:00,15.34,15.34,15.31,15.32,111100.0,10.1747,10.1747,10.1548,10.1615,111100.0
2011-08-26 15:00:00,15.32,15.32,15.27,15.28,155900.0,10.1615,10.1615,10.1283,10.1349,155900.0
2011-08-26 15:10:00,15.28,15.28,15.23,15.24,82800.0,10.1349,10.1349,10.1018,10.1084,82800.0
2011-08-26 15:20:00,15.25,15.27,15.23,15.26,132100.0,10.115,10.1283,10.1018,10.1217,132100.0
2011-08-26 15:30:00,15.26,15.3,15.25,15.3,115000.0,10.1217,10.1482,10.115,10.1482,115000.0
2011-08-26 15:40:00,15.3,15.32,15.29,15.3,136000.0,10.1482,10.1615,10.1416,10.1482,136000.0
2011-08-26 15:50:00,15.3,15.31,15.27,15.31,413700.0,10.1482,10.1548,10.1283,10.1548,413700.0
2011-08-29 09:30:00,15.47,15.55,15.4,15.52,148700.0,10.261,10.314,10.2145,10.2941,148700.0
2011-08-29 09:40:00,15.51,15.56,15.48,15.55,200600.0,10.2875,10.3207,10.2676,10.314,200600.0
2011-08-29 09:50:00,15.55,15.59,15.54,15.59,165900.0,10.314,10.3406,10.3074,10.3406,165900.0
2011-08-29 10:00:00,15.58,15.59,15.53,15.58,198300.0,10.3339,10.3406,10.3008,10.3339,198300.0
2011-08-29 10:10:00,15.58,15.59,15.57,15.58,274200.0,10.3339,10.3406,10.3273,10.3339,274200.0
2011-08-29 10:20:00,15.59,15.6,15.57,15.6,125000.0,10.3406,10.3472,10.3273,10.3472,125000.0
2011-08-29 10:30:00,15.6,15.64,15.6,15.63,96100.0,10.3472,10.3737,10.3472,10.3671,96100.0
2011-08-29 10:40:00,15.63,15.63,15.6,15.6,148000.0,10.3671,10.3671,10.3472,10.3472,148000.0
2011-08-29 10:50:00,15.61,15.61,15.57,15.58,119900.0,10.3538,10.3538,10.3273,10.3339,119900.0
2011-08-29 11:00:00,15.57,15.57,15.55,15.55,123200.0,10.3273,10.3273,10.314,10.314,123200.0
2011-08-29 11:10:00,15.55,15.59,15.55,15.59,98900.0,10.314,10.3406,10.314,10.3406,98900.0
2011-08-29 11:20:00,15.59,15.61,15.58,15.6,129200.0,10.3406,10.3538,10.3339,10.3472,129200.0
2011-08-29 11:30:00,15.6,15.61,15.58,15.61,74500.0,10.3472,10.3538,10.3339,10.3538,74500.0
2011-08-29 11:40:00,15.6,15.63,15.6,15.61,96200.0,10.3472,10.3671,10.3472,10.3538,96200.0
2011-08-29 11:50:00,15.61,15.62,15.6,15.61,72500.0,10.3538,10.3605,10.3472,10.3538,72500.0
2011-08-29 12:00:00,15.6,15.64,15.6,15.61,106200.0,10.3472,10.3737,10.3472,10.3538,106200.0
2011-08-29 12:10:00,15.62,15.63,15.61,15.63,43300.0,10.3605,10.3671,10.3538,10.3671,43300.0
2011-08-29 12:20:00,15.63,15.64,15.62,15.63,41000.0,10.3671,10.3737,10.3605,10.3671,41000.0
2011-08-29 12:30:00,15.63,15.64,15.63,15.64,47600.0,10.3671,10.3737,10.3671,10.3737,47600.0
2011-08-29 12:40:00,15.64,15.67,15.64,15.67,76500.0,10.3737,10.3936,10.3737,10.3936,76500.0
2011-08-29 12:50:00,15.67,15.69,15.66,15.68,89300.0,10.3936,10.4069,10.387,10.4002,89300.0
2011-08-29 13:00:00,15.67,15.7,15.67,15.7,78000.0,10.3936,10.4135,10.3936,10.4135,78000.0
2011-08-29 13:10:00,15.7,15.73,15.7,15.73,102500.0,10.4135,10.4334,10.4135,10.4334,102500.0
2011-08-29 13:20:00,15.73,15.74,15.71,15.71,124500.0,10.4334,10.44,10.4201,10.4201,124500.0
2011-08-29 13:30:00,15.71,15.72,15.7,15.71,90200.0,10.4201,10.4268,10.4135,10.4201,90200.0
2011-08-29 13:40:00,15.71,15.72,15.69,15.69,64800.0,10.4201,10.4268,10.4069,10.4069,64800.0
2011-08-29 13:50:00,15.69,15.7,15.69,15.69,53300.0,10.4069,10.4135,10.4069,10.4069,53300.0
2011-08-29 14:00:00,15.69,15.72,15.69,15.72,47500.0,10.4069,10.4268,10.4069,10.4268,47500.0
2011-08-29 14:10:00,15.72,15.72,15.69,15.69,73800.0,10.4268,10.4268,10.4069,10.4069,73800.0
2011-08-29 14:20:00,15.69,15.7,15.69,15.69,51700.0,10.4069,10.4135,10.4069,10.4069,51700.0
2011-08-29 14:30:00,15.7,15.71,15.69,15.71,66300.0,10.4135,10.4201,10.4069,10.4201,66300.0
2011-08-29 14:40:00,15.71,15.71,15.7,15.7,39400.0,10.4201,10.4201,10.4135,10.4135,39400.0
2011-08-29 14:50:00,15.71,15.71,15.67,15.69,118300.0,10.4201,10.4201,10.3936,10.4069,118300.0
2011-08-29 15:00:00,15.69,15.7,15.67,15.68,62700.0,10.4069,10.4135,10.3936,10.4002,62700.0
2011-08-29 15:10:00,15.67,15.71,15.67,15.69,188200.0,10.3936,10.4201,10.3936,10.4069,188200.0
2011-08-29 15:20:00,15.69,15.7,15.68,15.69,126400.0,10.4069,10.4135,10.4002,10.4069,126400.0
2011-08-29 15:30:00,15.69,15.69,15.67,15.69,211800.0,10.4069,10.4069,10.3936,10.4069,211800.0
2011-08-29 15:40:00,15.69,15.73,15.68,15.69,692500.0,10.4069,10.4334,10.4002,10.4069,692500.0
2011-08-29 15:50:00,15.69,15.76,15.69,15.74,867700.0,10.4069,10.4533,10.4069,10.44,867700.0
2011-08-30 09:30:00,15.66,15.69,15.56,15.59,224000.0,10.387,10.4069,10.3207,10.3406,224000.0
2011-08-30 09:40:00,15.59,15.61,15.56,15.57,198500.0,10.3406,10.3538,10.3207,10.3273,198500.0
2011-08-30 09:50:00,15.56,15.56,15.52,15.52,141100.0,10.3207,10.3207,10.2941,10.2941,141100.0
2011-08-30 10:00:00,15.51,15.51,15.4,15.47,494300.0,10.2875,10.2875,10.2145,10.261,494300.0
2011-08-30 10:10:00,15.47,15.5,15.45,15.46,184600.0,10.261,10.2809,10.2477,10.2543,184600.0
2011-08-30 10:20:00,15.45,15.48,15.42,15.47,152900.0,10.2477,10.2676,10.2278,10.261,152900.0
2011-08-30 10:30:00,15.48,15.51,15.46,15.51,132900.0,10.2676,10.2875,10.2543,10.2875,132900.0
2011-08-30 10:40:00,15.51,15.51,15.43,15.43,135800.0,10.2875,10.2875,10.2344,10.2344,135800.0
2011-08-30 10:50:00,15.42,15.48,15.42,15.47,121600.0,10.2278,10.2676,10.2278,10.261,121600.0
2011-08-30 11:00:00,15.47,15.52,15.46,15.51,157100.0,10.261,10.2941,10.2543,10.2875,157100.0
2011-08-30 11:10:00,15.51,15.54,15.49,15.54,185400.0,10.2875,10.3074,10.2742,10.3074,185400.0
2011-08-30 11:20:00,15.54,15.61,15.52,15.58,278700.0,10.3074,10.3538,10.2941,10.3339,278700.0
2011-08-30 11:30:00,15.58,15.64,15.58,15.63,170500.0,10.3339,10.3737,10.3339,10.3671,170500.0
2011-08-30 11:40:00,15.64,15.66,15.62,15.63,111900.0,10.3737,10.387,10.3605,10.3671,111900.0
2011-08-30 11:50:00,15.63,15.67,15.63,15.65,154300.0,10.3671,10.3936,10.3671,10.3803,154300.0
2011-08-30 12:00:00,15.65,15.65,15.61,15.61,71200.0,10.3803,10.3803,10.3538,10.3538,71200.0
2011-08-30 12:10:00,15.61,15.61,15.56,15.57,167900.0,10.3538,10.3538,10.3207,10.3273,167900.0
2011-08-30 12:20:00,15.57,15.59,15.56,15.57,73100.0,10.3273,10.3406,10.3207,10.3273,73100.0
2011-08-30 12:30:00,15.56,15.6,15.56,15.59,68400.0,10.3207,10.3472,10.3207,10.3406,68400.0
2011-08-30 12:40:00,15.58,15.58,15.53,15.56,87300.0,10.3339,10.3339,10.3008,10.3207,87300.0
2011-08-30 12:50:00,15.56,15.57,15.53,15.54,45600.0,10.3207,10.3273,10.3008,10.3074,45600.0
2011-08-30 13:00:00,15.55,15.57,15.54,15.56,110500.0,10.314,10.3273,10.3074,10.3207,110500.0
2011-08-30 13:10:00,15.56,15.61,15.56,15.61,119000.0,10.3207,10.3538,10.3207,10.3538,119000.0
2011-08-30 13:20:00,15.61,15.64,15.6,15.63,140800.0,10.3538,10.3737,10.3472,10.3671,140800.0
2011-08-30 13:30:00,15.63,15.63,15.58,15.58,148100.0,10.3671,10.3671,10.3339,10.3339,148100.0
2011-08-30 13:40:00,15.59,15.64,15.59,15.63,152200.0,10.3406,10.3737,10.3406,10.3671,152200.0
2011-08-30 13:50:00,15.63,15.65,15.62,15.64,142000.0,10.3671,10.3803,10.3605,10.3737,142000.0
2011-08-30 14:00:00,15.64,15.66,15.61,15.64,283300.0,10.3737,10.387,10.3538,10.3737,283300.0
2011-08-30 14:10:00,15.65,15.73,15.63,15.72,288200.0,10.3803,10.4334,10.3671,10.4268,288200.0
2011-08-30 14:20:00,15.72,15.77,15.72,15.77,195900.0,10.4268,10.4599,10.4268,10.4599,195900.0
2011-08-30 14:30:00,15.77,15.78,15.74,15.75,328500.0,10.4599,10.4666,10.44,10.4467,328500.0
2011-08-30 14:40:00,15.75,15.78,15.74,15.76,137500.0,10.4467,10.4666,10.44,10.4533,137500.0
2011-08-30 14:50:00,15.76,15.78,15.72,15.78,158700.0,10.4533,10.4666,10.4268,10.4666,158700.0
2011-08-30 15:00:00,15.78,15.78,15.74,15.77,145100.0,10.4666,10.4666,10.44,10.4599,145100.0
2011-08-30 15:10:00,15.77,15.77,15.75,15.76,142700.0,10.4599,10.4599,10.4467,10.4533,142700.0
2011-08-30 15:20:00,15.76,15.76,15.7,15.73,185800.0,10.4533,10.4533,10.4135,10.4334,185800.0
2011-08-30 15:30:00,15.73,15.75,15.72,15.73,231800.0,10.4334,10.4467,10.4268,10.4334,231800.0
2011-08-30 15:40:00,15.73,15.76,15.7,15.72,477000.0,10.4334,10.4533,10.4135,10.4268,477000.0
2011-08-30 15:50:00,15.73,15.73,15.63,15.63,443400.0,10.4334,10.4334,10.3671,10.3671,443400.0
2011-08-31 09:30:00,15.73,15.77,15.7,15.73,199000.0,10.4334,10.4599,10.4135,10.4334,199000.0
2011-08-31 09:40:00,15.73,15.8,15.72,15.79,334400.0,10.4334,10.4798,10.4268,10.4732,334400.0
2011-08-31 09:50:00,15.79,15.88,15.77,15.85,168100.0,10.4732,10.5329,10.4599,10.513,168100.0
2011-08-31 10:00:00,15.85,15.88,15.81,15.85,294700.0,10.513,10.5329,10.4865,10.513,294700.0
2011-08-31 10:10:00,15.85,15.95,15.85,15.93,227300.0,10.513,10.5793,10.513,10.5661,227300.0
2011-08-31 10:20:00,15.92,15.92,15.84,15.85,254800.0,10.5594,10.5594,10.5064,10.513,254800.0
2011-08-31 10:30:00,15.85,15.86,15.83,15.85,146200.0,10.513,10.5196,10.4997,10.513,146200.0
2011-08-31 10:40:00,15.85,15.86,15.81,15.81,188200.0,10.513,10.5196,10.4865,10.4865,188200.0
2011-08-31 10:50:00,15.81,15.81,15.79,15.79,56700.0,10.4865,10.4865,10.4732,10.4732,56700.0
2011-08-31 11:00:00,15.79,15.8,15.77,15.78,165300.0,10.4732,10.4798,10.4599,10.4666,165300.0
2011-08-31 11:10:00,15.77,15.78,15.73,15.73,85900.0,10.4599,10.4666,10.4334,10.4334,85900.0
2011-08-31 11:20:00,15.73,15.73,15.71,15.72,135100.0,10.4334,10.4334,10.4201,10.4268,135100.0
2011-08-31 11:30:00,15.72,15.72,15.66,15.67,119200.0,10.4268,10.4268,10.387,10.3936,119200.0
2011-08-31 11:40:00,15.67,15.68,15.64,15.64,114700.0,10.3936,10.4002,10.3737,10.3737,114700.0
2011-08-31 11:50:00,15.64,15.64,15.56,15.59,157100.0,10.3737,10.3737,10.3207,10.3406,157100.0
2011-08-31 12:00:00,15.59,15.64,15.59,15.63,138600.0,10.3406,10.3737,10.3406,10.3671,138600.0
2011-08-31 12:10:00,15.64,15.66,15.64,15.64,98800.0,10.3737,10.387,10.3737,10.3737,98800.0
2011-08-31 12:20:00,15.64,15.66,15.64,15.64,73400.0,10.3737,10.387,10.3737,10.3737,73400.0
2011-08-31 12:30:00,15.64,15.69,15.64,15.68,137400.0,10.3737,10.4069,10.3737,10.4002,137400.0
2011-08-31 12:40:00,15.68,15.7,15.68,15.7,111700.0,10.4002,10.4135,10.4002,10.4135,111700.0
2011-08-31 12:50:00,15.69,15.73,15.69,15.73,51900.0,10.4069,10.4334,10.4069,10.4334,51900.0
2011-08-31 13:00:00,15.73,15.73,15.69,15.69,49200.0,10.4334,10.4334,10.4069,10.4069,49200.0
2011-08-31 13:10:00,15.69,15.71,15.69,15.7,48600.0,10.4069,10.4201,10.4069,10.4135,48600.0
2011-08-31 13:20:00,15.7,15.71,15.68,15.69,57500.0,10.4135,10.4201,10.4002,10.4069,57500.0
2011-08-31 13:30:00,15.69,15.7,15.68,15.69,63200.0,10.4069,10.4135,10.4002,10.4069,63200.0
2011-08-31 13:40:00,15.69,15.7,15.66,15.66,47700.0,10.4069,10.4135,10.387,10.387,47700.0
2011-08-31 13:50:00,15.66,15.66,15.64,15.65,54900.0,10.387,10.387,10.3737,10.3803,54900.0
2011-08-31 14:00:00,15.65,15.66,15.63,15.65,191800.0,10.3803,10.387,10.3671,10.3803,191800.0
2011-08-31 14:10:00,15.64,15.64,15.62,15.64,156700.0,10.3737,10.3737,10.3605,10.3737,156700.0
2011-08-31 14:20:00,15.64,15.67,15.64,15.65,120000.0,10.3737,10.3936,10.3737,10.3803,120000.0
2011-08-31 14:30:00,15.64,15.65,15.61,15.63,100500.0,10.3737,10.3803,10.3538,10.3671,100500.0
2011-08-31 14:40:00,15.64,15.64,15.6,15.62,198200.0,10.3737,10.3737,10.3472,10.3605,198200.0
2011-08-31 14:50:00,15.63,15.63,15.55,15.62,409000.0,10.3671,10.3671,10.314,10.3605,409000.0
2011-08-31 15:00:00,15.62,15.65,15.59,15.64,179700.0,10.3605,10.3803,10.3406,10.3737,179700.0
2011-08-31 15:10:00,15.63,15.63,15.55,15.55,170800.0,10.3671,10.3671,10.314,10.314,170800.0
2011-08-31 15:20:00,15.55,15.62,15.55,15.62,256400.0,10.314,10.3605,10.314,10.3605,256400.0
2011-08-31 15:30:00,15.62,15.66,15.6,15.64,183200.0,10.3605,10.387,10.3472,10.3737,183200.0
2011-08-31 15:40:00,15.64,15.69,15.64,15.69,398300.0,10.3737,10.4069,10.3737,10.4069,398300.0
2011-08-31 15:50:00,15.7,15.71,15.63,15.67,508300.0,10.4135,10.4201,10.3671,10.3936,508300.0
2011-09-01 09:30:00,15.68,15.8,15.61,15.79,254000.0,10.4002,10.4798,10.3538,10.4732,254000.0
2011-09-01 09:40:00,15.8,15.85,15.76,15.78,302500.0,10.4798,10.513,10.4533,10.4666,302500.0
2011-09-01 09:50:00,15.78,15.91,15.75,15.89,275600.0,10.4666,10.5528,10.4467,10.5395,275600.0
2011-09-01 10:00:00,15.89,16.0,15.86,15.96,536700.0,10.5395,10.6125,10.5196,10.586,536700.0
2011-09-01 10:10:00,15.95,15.95,15.88,15.91,269700.0,10.5793,10.5793,10.5329,10.5528,269700.0
2011-09-01 10:20:00,15.92,15.95,15.9,15.94,199900.0,10.5594,10.5793,10.5462,10.5727,199900.0
2011-09-01 10:30:00,15.94,15.94,15.88,15.91,154900.0,10.5727,10.5727,10.5329,10.5528,154900.0
2011-09-01 10:40:00,15.9,15.95,15.87,15.87,190200.0,10.5462,10.5793,10.5263,10.5263,190200.0
2011-09-01 10:50:00,15.87,15.9,15.85,15.86,188000.0,10.5263,10.5462,10.513,10.5196,188000.0
2011-09-01 11:00:00,15.86,15.87,15.8,15.8,178900.0,10.5196,10.5263,10.4798,10.4798,178900.0
2011-09-01 11:10:00,15.8,15.83,15.78,15.82,128100.0,10.4798,10.4997,10.4666,10.4931,128100.0
2011-09-01 11:20:00,15.83,15.9,15.82,15.9,126400.0,10.4997,10.5462,10.4931,10.5462,126400.0
2011-09-01 11:30:00,15.9,15.93,15.9,15.93,105900.0,10.5462,10.5661,10.5462,10.5661,105900.0
2011-09-01 11:40:00,15.93,15.94,15.91,15.92,138200.0,10.5661,10.5727,10.5528,10.5594,138200.0
2011-09-01 11:50:00,15.91,15.95,15.88,15.94,158900.0,10.5528,10.5793,10.5329,10.5727,158900.0
2011-09-01 12:00:00,15.94,15.94,15.89,15.9,107300.0,10.5727,10.5727,10.5395,10.5462,107300.0
2011-09-01 12:10:00,15.9,15.9,15.83,15.84,107500.0,10.5462,10.5462,10.4997,10.5064,107500.0
2011-09-01 12:20:00,15.85,15.89,15.85,15.88,129900.0,10.513,10.5395,10.513,10.5329,129900.0
2011-09-01 12:30:00,15.88,15.9,15.88,15.88,96600.0,10.5329,10.5462,10.5329,10.5329,96600.0
2011-09-01 12:40:00,15.88,15.89,15.86,15.87,109100.0,10.5329,10.5395,10.5196,10.5263,109100.0
2011-09-01 12:50:00,15.86,15.87,15.81,15.82,154900.0,10.5196,10.5263,10.4865,10.4931,154900.0
2011-09-01 13:00:00,15.82,15.82,15.8,15.81,216400.0,10.4931,10.4931,10.4798,10.4865,216400.0
2011-09-01 13:10:00,15.81,15.84,15.81,15.84,106100.0,10.4865,10.5064,10.4865,10.5064,106100.0
2011-09-01 13:20:00,15.84,15.86,15.82,15.85,117100.0,10.5064,10.5196,10.4931,10.513,117100.0
2011-09-01 13:30:00,15.85,15.86,15.81,15.83,145700.0,10.513,10.5196,10.4865,10.4997,145700.0
2011-09-01 13:40:00,15.82,15.82,15.79,15.82,223400.0,10.4931,10.4931,10.4732,10.4931,223400.0
2011-09-01 13:50:00,15.81,15.81,15.77,15.78,145400.0,10.4865,10.4865,10.4599,10.4666,145400.0
2011-09-01 14:00:00,15.78,15.78,15.73,15.75,318000.0,10.4666,10.4666,10.4334,10.4467,318000.0
2011-09-01 14:10:00,15.75,15.77,15.74,15.76,171700.0,10.4467,10.4599,10.44,10.4533,171700.0
2011-09-01 14:20:00,15.76,15.77,15.74,15.76,114000.0,10.4533,10.4599,10.44,10.4533,114000.0
2011-09-01 14:30:00,15.76,15.86,15.76,15.86,305000.0,10.4533,10.5196,10.4533,10.5196,305000.0
2011-09-01 14:40:00,15.86,15.89,15.85,15.89,303500.0,10.5196,10.5395,10.513,10.5395,303500.0
2011-09-01 14:50:00,15.88,15.89,15.86,15.88,117400.0,10.5329,10.5395,10.5196,10.5329,117400.0
2011-09-01 15:00:00,15.87,15.87,15.84,15.86,242700.0,10.5263,10.5263,10.5064,10.5196,242700.0
2011-09-01 15:10:00,15.86,15.91,15.86,15.9,276900.0,10.5196,10.5528,10.5196,10.5462,276900.0
2011-09-01 15:20:00,15.9,15.94,15.88,15.9,515700.0,10.5462,10.5727,10.5329,10.5462,515700.0
2011-09-01 15:30:00,15.9,15.9,15.85,15.85,292900.0,10.5462,10.5462,10.513,10.513,292900.0
2011-09-01 15:40:00,15.85,15.91,15.84,15.91,568300.0,10.513,10.5528,10.5064,10.5528,568300.0
2011-09-01 15:50:00,15.91,15.91,15.82,15.85,577900.0,10.5528,10.5528,10.4931,10.513,577900.0
2011-09-02 09:30:00,15.52,15.71,15.51,15.63,278300.0,10.2941,10.4201,10.2875,10.3671,278300.0
2011-09-02 09:40:00,15.63,15.63,15.56,15.61,190000.0,10.3671,10.3671,10.3207,10.3538,190000.0
2011-09-02 09:50:00,15.61,15.64,15.6,15.62,228400.0,10.3538,10.3737,10.3472,10.3605,228400.0
2011-09-02 10:00:00,15.62,15.63,15.59,15.62,172600.0,10.3605,10.3671,10.3406,10.3605,172600.0
2011-09-02 10:10:00,15.61,15.63,15.53,15.56,393500.0,10.3538,10.3671,10.3008,10.3207,393500.0
2011-09-02 10:20:00,15.56,15.56,15.52,15.53,236500.0,10.3207,10.3207,10.2941,10.3008,236500.0
2011-09-02 10:30:00,15.52,15.52,15.5,15.52,258800.0,10.2941,10.2941,10.2809,10.2941,258800.0
2011-09-02 10:40:00,15.51,15.53,15.49,15.52,186200.0,10.2875,10.3008,10.2742,10.2941,186200.0
2011-09-02 10:50:00,15.52,15.55,15.5,15.55,161700.0,10.2941,10.314,10.2809,10.314,161700.0
2011-09-02 11:00:00,15.55,15.55,15.53,15.53,73100.0,10.314,10.314,10.3008,10.3008,73100.0
2011-09-02 11:10:00,15.53,15.56,15.53,15.55,155100.0,10.3008,10.3207,10.3008,10.314,155100.0
2011-09-02 11:20:00,15.56,15.56,15.53,15.55,197200.0,10.3207,10.3207,10.3008,10.314,197200.0
2011-09-02 11:30:00,15.55,15.56,15.53,15.55,177500.0,10.314,10.3207,10.3008,10.314,177500.0
2011-09-02 11:40:00,15.55,15.55,15.52,15.52,81700.0,10.314,10.314,10.2941,10.2941,81700.0
2011-09-02 11:50:00,15.52,15.53,15.5,15.51,104900.0,10.2941,10.3008,10.2809,10.2875,104900.0
2011-09-02 12:00:00,15.51,15.52,15.5,15.5,176500.0,10.2875,10.2941,10.2809,10.2809,176500.0
2011-09-02 12:10:00,15.5,15.52,15.5,15.51,99500.0,10.2809,10.2941,10.2809,10.2875,99500.0
2011-09-02 12:20:00,15.51,15.52,15.5,15.5,76700.0,10.2875,10.2941,10.2809,10.2809,76700.0
2011-09-02 12:30:00,15.5,15.5,15.48,15.49,36300.0,10.2809,10.2809,10.2676,10.2742,36300.0
2011-09-02 12:40:00,15.49,15.49,15.48,15.49,63000.0,10.2742,10.2742,10.2676,10.2742,63000.0
2011-09-02 12:50:00,15.49,15.52,15.48,15.52,113800.0,10.2742,10.2941,10.2676,10.2941,113800.0
2011-09-02 13:00:00,15.52,15.52,15.47,15.47,28100.0,10.2941,10.2941,10.261,10.261,28100.0
2011-09-02 13:10:00,15.47,15.48,15.45,15.46,91600.0,10.261,10.2676,10.2477,10.2543,91600.0
2011-09-02 13:20:00,15.46,15.47,15.45,15.47,66000.0,10.2543,10.261,10.2477,10.261,66000.0
2011-09-02 13:30:00,15.47,15.48,15.45,15.45,94600.0,10.261,10.2676,10.2477,10.2477,94600.0
2011-09-02 13:40:00,15.45,15.45,15.43,15.44,20900.0,10.2477,10.2477,10.2344,10.2411,20900.0
2011-09-02 13:50:00,15.44,15.44,15.41,15.41,75200.0,10.2411,10.2411,10.2212,10.2212,75200.0
2011-09-02 14:00:00,15.41,15.43,15.4,15.42,173800.0,10.2212,10.2344,10.2145,10.2278,173800.0
2011-09-02 14:10:00,15.42,15.43,15.38,15.39,246800.0,10.2278,10.2344,10.2013,10.2079,246800.0
2011-09-02 14:20:00,15.39,15.43,15.38,15.42,277100.0,10.2079,10.2344,10.2013,10.2278,277100.0
2011-09-02 14:30:00,15.41,15.41,15.36,15.37,200600.0,10.2212,10.2212,10.188,10.1946,200600.0
2011-09-02 14:40:00,15.38,15.39,15.34,15.34,130900.0,10.2013,10.2079,10.1747,10.1747,130900.0
2011-09-02 14:50:00,15.34,15.35,15.31,15.31,167500.0,10.1747,10.1814,10.1548,10.1548,167500.0
2011-09-02 15:00:00,15.31,15.34,15.3,15.34,288400.0,10.1548,10.1747,10.1482,10.1747,288400.0
2011-09-02 15:10:00,15.34,15.34,15.3,15.31,133400.0,10.1747,10.1747,10.1482,10.1548,133400.0
2011-09-02 15:20:00,15.31,15.36,15.31,15.35,231900.0,10.1548,10.188,10.1548,10.1814,231900.0
2011-09-02 15:30:00,15.35,15.42,15.35,15.42,324500.0,10.1814,10.2278,10.1814,10.2278,324500.0
2011-09-02 15:40:00,15.41,15.47,15.41,15.45,580200.0,10.2212,10.261,10.2212,10.2477,580200.0
2011-09-02 15:50:00,15.45,15.47,15.4,15.4,481200.0,10.2477,10.261,10.2145,10.2145,481200.0
2011-09-06 09:30:00,15.08,15.17,15.08,15.11,566800.0,10.0023,10.062,10.0023,10.0222,566800.0
2011-09-06 09:40:00,15.1,15.13,15.09,15.11,613700.0,10.0155,10.0354,10.0089,10.0222,613700.0
2011-09-06 09:50:00,15.1,15.12,15.05,15.11,385000.0,10.0155,10.0288,9.9824,10.0222,385000.0
2011-09-06 10:00:00,15.11,15.19,15.11,15.15,335900.0,10.0222,10.0752,10.0222,10.0487,335900.0
2011-09-06 10:10:00,15.15,15.15,15.05,15.06,252600.0,10.0487,10.0487,9.9824,9.989,252600.0
2011-09-06 10:20:00,15.06,15.09,15.04,15.04,235900.0,9.989,10.0089,9.9757,9.9757,235900.0
2011-09-06 10:30:00,15.04,15.06,15.01,15.02,189200.0,9.9757,9.989,9.9558,9.9625,189200.0
2011-09-06 10:40:00,15.03,15.03,15.02,15.02,207800.0,9.9691,9.9691,9.9625,9.9625,207800.0
2011-09-06 10:50:00,15.03,15.09,15.03,15.09,148200.0,9.9691,10.0089,9.9691,10.0089,148200.0
2011-09-06 11:00:00,15.09,15.1,15.05,15.06,130200.0,10.0089,10.0155,9.9824,9.989,130200.0
2011-09-06 11:10:00,15.06,15.1,15.05,15.08,170600.0,9.989,10.0155,9.9824,10.0023,170600.0
2011-09-06 11:20:00,15.07,15.09,15.07,15.08,126100.0,9.9956,10.0089,9.9956,10.0023,126100.0
2011-09-06 11:30:00,15.09,15.12,15.06,15.06,165200.0,10.0089,10.0288,9.989,9.989,165200.0
2011-09-06 11:40:00,15.06,15.06,15.02,15.03,138400.0,9.989,9.989,9.9625,9.9691,138400.0
2011-09-06 11:50:00,15.02,15.07,15.02,15.05,141700.0,9.9625,9.9956,9.9625,9.9824,141700.0
2011-09-06 12:00:00,15.05,15.07,15.03,15.03,131200.0,9.9824,9.9956,9.9691,9.9691,131200.0
2011-09-06 12:10:00,15.04,15.07,15.03,15.05,237500.0,9.9757,9.9956,9.9691,9.9824,237500.0
2011-09-06 12:20:00,15.05,15.06,15.03,15.03,122400.0,9.9824,9.989,9.9691,9.9691,122400.0
2011-09-06 12:30:00,15.03,15.04,15.02,15.02,180400.0,9.9691,9.9757,9.9625,9.9625,180400.0
2011-09-06 12:40:00,15.02,15.04,15.01,15.02,388200.0,9.9625,9.9757,9.9558,9.9625,388200.0
2011-09-06 12:50:00,15.02,15.03,15.02,15.02,99800.0,9.9625,9.9691,9.9625,9.9625,99800.0
2011-09-06 13:00:00,15.03,15.03,15.01,15.02,101200.0,9.9691,9.9691,9.9558,9.9625,101200.0
2011-09-06 13:10:00,15.02,15.06,15.02,15.03,131700.0,9.9625,9.989,9.9625,9.9691,131700.0
2011-09-06 13:20:00,15.03,15.05,15.02,15.03,141200.0,9.9691,9.9824,9.9625,9.9691,141200.0
2011-09-06 13:30:00,15.02,15.05,15.02,15.03,259100.0,9.9625,9.9824,9.9625,9.9691,259100.0
2011-09-06 13:40:00,15.02,15.06,15.02,15.06,142400.0,9.9625,9.989,9.9625,9.989,142400.0
2011-09-06 13:50:00,15.06,15.07,15.04,15.04,138600.0,9.989,9.9956,9.9757,9.9757,138600.0
2011-09-06 14:00:00,15.04,15.07,15.04,15.07,143000.0,9.9757,9.9956,9.9757,9.9956,143000.0
2011-09-06 14:10:00,15.07,15.12,15.07,15.11,161600.0,9.9956,10.0288,9.9956,10.0222,161600.0
2011-09-06 14:20:00,15.12,15.13,15.11,15.12,129000.0,10.0288,10.0354,10.0222,10.0288,129000.0
2011-09-06 14:30:00,15.11,15.12,15.09,15.1,128800.0,10.0222,10.0288,10.0089,10.0155,128800.0
2011-09-06 14:40:00,15.1,15.11,15.08,15.09,124000.0,10.0155,10.0222,10.0023,10.0089,124000.0
2011-09-06 14:50:00,15.09,15.11,15.08,15.1,169600.0,10.0089,10.0222,10.0023,10.0155,169600.0
2011-09-06 15:00:00,15.1,15.1,15.08,15.08,302100.0,10.0155,10.0155,10.0023,10.0023,302100.0
2011-09-06 15:10:00,15.09,15.1,15.06,15.08,212600.0,10.0089,10.0155,9.989,10.0023,212600.0
2011-09-06 15:20:00,15.07,15.12,15.07,15.1,182600.0,9.9956,10.0288,9.9956,10.0155,182600.0
2011-09-06 15:30:00,15.1,15.16,15.08,15.16,337100.0,10.0155,10.0553,10.0023,10.0553,337100.0
2011-09-06 15:40:00,15.16,15.21,15.14,15.19,431900.0,10.0553,10.0885,10.0421,10.0752,431900.0
2011-09-06 15:50:00,15.19,15.28,15.19,15.27,501500.0,10.0752,10.1349,10.0752,10.1283,501500.0
2011-09-07 09:30:00,15.43,15.5,15.41,15.46,292000.0,10.2344,10.2809,10.2212,10.2543,292000.0
2011-09-07 09:40:00,15.47,15.59,15.44,15.49,379400.0,10.261,10.3406,10.2411,10.2742,379400.0
2011-09-07 09:50:00,15.5,15.5,15.42,15.48,234600.0,10.2809,10.2809,10.2278,10.2676,234600.0
2011-09-07 10:00:00,15.48,15.5,15.44,15.49,171300.0,10.2676,10.2809,10.2411,10.2742,171300.0
2011-09-07 10:10:00,15.49,15.51,15.47,15.49,158900.0,10.2742,10.2875,10.261,10.2742,158900.0
2011-09-07 10:20:00,15.5,15.51,15.45,15.46,153900.0,10.2809,10.2875,10.2477,10.2543,153900.0
2011-09-07 10:30:00,15.46,15.5,15.46,15.5,77100.0,10.2543,10.2809,10.2543,10.2809,77100.0
2011-09-07 10:40:00,15.49,15.51,15.46,15.49,216100.0,10.2742,10.2875,10.2543,10.2742,216100.0
2011-09-07 10:50:00,15.48,15.51,15.48,15.51,87800.0,10.2676,10.2875,10.2676,10.2875,87800.0
2011-09-07 11:00:00,15.5,15.55,15.49,15.54,85900.0,10.2809,10.314,10.2742,10.3074,85900.0
2011-09-07 11:10:00,15.54,15.59,15.54,15.57,158300.0,10.3074,10.3406,10.3074,10.3273,158300.0
2011-09-07 11:20:00,15.57,15.6,15.56,15.56,139600.0,10.3273,10.3472,10.3207,10.3207,139600.0
2011-09-07 11:30:00,15.56,15.59,15.55,15.57,112100.0,10.3207,10.3406,10.314,10.3273,112100.0
2011-09-07 11:40:00,15.58,15.6,15.57,15.6,57100.0,10.3339,10.3472,10.3273,10.3472,57100.0
2011-09-07 11:50:00,15.6,15.62,15.6,15.62,174500.0,10.3472,10.3605,10.3472,10.3605,174500.0
2011-09-07 12:00:00,15.62,15.62,15.58,15.58,54300.0,10.3605,10.3605,10.3339,10.3339,54300.0
2011-09-07 12:10:00,15.59,15.62,15.59,15.61,57700.0,10.3406,10.3605,10.3406,10.3538,57700.0
2011-09-07 12:20:00,15.61,15.64,15.61,15.62,105200.0,10.3538,10.3737,10.3538,10.3605,105200.0
2011-09-07 12:30:00,15.63,15.67,15.63,15.67,130400.0,10.3671,10.3936,10.3671,10.3936,130400.0
2011-09-07 12:40:00,15.67,15.67,15.64,15.65,116600.0,10.3936,10.3936,10.3737,10.3803,116600.0
2011-09-07 12:50:00,15.65,15.65,15.64,15.64,54300.0,10.3803,10.3803,10.3737,10.3737,54300.0
2011-09-07 13:00:00,15.64,15.65,15.63,15.64,89300.0,10.3737,10.3803,10.3671,10.3737,89300.0
2011-09-07 13:10:00,15.63,15.65,15.62,15.65,40300.0,10.3671,10.3803,10.3605,10.3803,40300.0
2011-09-07 13:20:00,15.65,15.65,15.63,15.64,65300.0,10.3803,10.3803,10.3671,10.3737,65300.0
2011-09-07 13:30:00,15.63,15.65,15.62,15.64,65500.0,10.3671,10.3803,10.3605,10.3737,65500.0
2011-09-07 13:40:00,15.64,15.65,15.62,15.63,80600.0,10.3737,10.3803,10.3605,10.3671,80600.0
2011-09-07 13:50:00,15.63,15.66,15.62,15.65,101300.0,10.3671,10.387,10.3605,10.3803,101300.0
2011-09-07 14:00:00,15.65,15.7,15.65,15.7,199800.0,10.3803,10.4135,10.3803,10.4135,199800.0
2011-09-07 14:10:00,15.7,15.74,15.7,15.72,202700.0,10.4135,10.44,10.4135,10.4268,202700.0
2011-09-07 14:20:00,15.72,15.77,15.72,15.77,106700.0,10.4268,10.4599,10.4268,10.4599,106700.0
2011-09-07 14:30:00,15.77,15.79,15.76,15.79,69600.0,10.4599,10.4732,10.4533,10.4732,69600.0
2011-09-07 14:40:00,15.79,15.8,15.78,15.78,86400.0,10.4732,10.4798,10.4666,10.4666,86400.0
2011-09-07 14:50:00,15.78,15.81,15.78,15.81,163400.0,10.4666,10.4865,10.4666,10.4865,163400.0
2011-09-07 15:00:00,15.81,15.82,15.8,15.81,132800.0,10.4865,10.4931,10.4798,10.4865,132800.0
2011-09-07 15:10:00,15.81,15.83,15.77,15.82,287900.0,10.4865,10.4997,10.4599,10.4931,287900.0
2011-09-07 15:20:00,15.82,15.82,15.78,15.81,120100.0,10.4931,10.4931,10.4666,10.4865,120100.0
2011-09-07 15:30:00,15.81,15.82,15.77,15.81,330100.0,10.4865,10.4931,10.4599,10.4865,330100.0
2011-09-07 15:40:00,15.81,15.86,15.81,15.85,666200.0,10.4865,10.5196,10.4865,10.513,666200.0
2011-09-07 15:50:00,15.85,15.9,15.85,15.89,680500.0,10.513,10.5462,10.513,10.5395,680500.0
2011-09-08 09:30:00,15.86,16.05,15.83,16.03,420900.0,10.5196,10.6457,10.4997,10.6324,420900.0
2011-09-08 09:40:00,16.03,16.05,15.99,16.04,380300.0,10.6324,10.6457,10.6059,10.639,380300.0
2011-09-08 09:50:00,16.04,16.17,16.01,16.17,811200.0,10.639,10.7253,10.6191,10.7253,811200.0
2011-09-08 10:00:00,16.17,16.19,16.06,16.17,827000.0,10.7253,10.7385,10.6523,10.7253,827000.0
2011-09-08 10:10:00,16.19,16.2,16.15,16.19,224100.0,10.7385,10.7452,10.712,10.7385,224100.0
2011-09-08 10:20:00,16.2,16.24,16.17,16.24,368000.0,10.7452,10.7717,10.7253,10.7717,368000.0
2011-09-08 10:30:00,16.24,16.28,16.23,16.28,225100.0,10.7717,10.7982,10.7651,10.7982,225100.0
2011-09-08 10:40:00,16.28,16.34,16.28,16.28,359400.0,10.7982,10.838,10.7982,10.7982,359400.0
2011-09-08 10:50:00,16.29,16.4,16.28,16.38,418800.0,10.8048,10.8778,10.7982,10.8645,418800.0
2011-09-08 11:00:00,16.38,16.44,16.38,16.44,260200.0,10.8645,10.9043,10.8645,10.9043,260200.0
2011-09-08 11:10:00,16.44,16.44,16.39,16.41,525200.0,10.9043,10.9043,10.8712,10.8844,525200.0
2011-09-08 11:20:00,16.41,16.42,16.34,16.34,340700.0,10.8844,10.8911,10.838,10.838,340700.0
2011-09-08 11:30:00,16.34,16.35,16.27,16.32,582600.0,10.838,10.8446,10.7916,10.8247,582600.0
2011-09-08 11:40:00,16.32,16.33,16.19,16.21,336900.0,10.8247,10.8314,10.7385,10.7518,336900.0
2011-09-08 11:50:00,16.2,16.26,16.09,16.15,611500.0,10.7452,10.785,10.6722,10.712,611500.0
2011-09-08 12:00:00,16.15,16.24,16.13,16.24,282300.0,10.712,10.7717,10.6987,10.7717,282300.0
2011-09-08 12:10:00,16.24,16.24,16.21,16.22,189400.0,10.7717,10.7717,10.7518,10.7584,189400.0
2011-09-08 12:20:00,16.23,16.27,16.23,16.25,187500.0,10.7651,10.7916,10.7651,10.7783,187500.0
2011-09-08 12:30:00,16.25,16.25,16.2,16.21,127300.0,10.7783,10.7783,10.7452,10.7518,127300.0
2011-09-08 12:40:00,16.2,16.27,16.19,16.27,197100.0,10.7452,10.7916,10.7385,10.7916,197100.0
2011-09-08 12:50:00,16.27,16.31,16.26,16.29,135600.0,10.7916,10.8181,10.785,10.8048,135600.0
2011-09-08 13:00:00,16.29,16.3,16.28,16.29,176600.0,10.8048,10.8115,10.7982,10.8048,176600.0
2011-09-08 13:10:00,16.29,16.29,16.25,16.27,240000.0,10.8048,10.8048,10.7783,10.7916,240000.0
2011-09-08 13:20:00,16.27,16.3,16.26,16.27,112800.0,10.7916,10.8115,10.785,10.7916,112800.0
2011-09-08 13:30:00,16.28,16.31,16.23,16.27,230500.0,10.7982,10.8181,10.7651,10.7916,230500.0
2011-09-08 13:40:00,16.27,16.27,16.18,16.23,252100.0,10.7916,10.7916,10.7319,10.7651,252100.0
2011-09-08 13:50:00,16.23,16.25,16.19,16.25,214800.0,10.7651,10.7783,10.7385,10.7783,214800.0
2011-09-08 14:00:00,16.25,16.27,16.22,16.25,259500.0,10.7783,10.7916,10.7584,10.7783,259500.0
2011-09-08 14:10:00,16.24,16.27,16.24,16.26,103800.0,10.7717,10.7916,10.7717,10.785,103800.0
2011-09-08 14:20:00,16.25,16.25,16.2,16.23,246300.0,10.7783,10.7783,10.7452,10.7651,246300.0
2011-09-08 14:30:00,16.23,16.27,16.22,16.25,145100.0,10.7651,10.7916,10.7584,10.7783,145100.0
2011-09-08 14:40:00,16.25,16.27,16.24,16.24,89100.0,10.7783,10.7916,10.7717,10.7717,89100.0
2011-09-08 14:50:00,16.25,16.27,16.24,16.27,126700.0,10.7783,10.7916,10.7717,10.7916,126700.0
2011-09-08 15:00:00,16.27,16.27,16.2,16.22,277000.0,10.7916,10.7916,10.7452,10.7584,277000.0
2011-09-08 15:10:00,16.23,16.24,16.19,16.24,210000.0,10.7651,10.7717,10.7385,10.7717,210000.0
2011-09-08 15:20:00,16.24,16.27,16.23,16.26,353400.0,10.7717,10.7916,10.7651,10.785,353400.0
2011-09-08 15:30:00,16.26,16.27,16.24,16.25,377000.0,10.785,10.7916,10.7717,10.7783,377000.0
2011-09-08 15:40:00,16.25,16.33,16.25,16.32,662000.0,10.7783,10.8314,10.7783,10.8247,662000.0
2011-09-08 15:50:00,16.32,16.33,16.27,16.29,1328500.0,10.8247,10.8314,10.7916,10.8048,1328500.0
2011-09-09 09:30:00,16.12,16.17,16.1,16.16,1108700.0,10.6921,10.7253,10.6788,10.7186,1108700.0
2011-09-09 09:40:00,16.15,16.15,16.1,16.15,496700.0,10.712,10.712,10.6788,10.712,496700.0
2011-09-09 09:50:00,16.16,16.16,15.97,16.02,559600.0,10.7186,10.7186,10.5926,10.6258,559600.0
2011-09-09 10:00:00,16.01,16.1,16.01,16.05,331400.0,10.6191,10.6788,10.6191,10.6457,331400.0
2011-09-09 10:10:00,16.05,16.08,16.01,16.06,480300.0,10.6457,10.6656,10.6191,10.6523,480300.0
2011-09-09 10:20:00,16.07,16.1,16.07,16.1,247200.0,10.6589,10.6788,10.6589,10.6788,247200.0
2011-09-09 10:30:00,16.1,16.12,16.05,16.08,224100.0,10.6788,10.6921,10.6457,10.6656,224100.0
2011-09-09 10:40:00,16.08,16.11,16.07,16.08,206300.0,10.6656,10.6855,10.6589,10.6656,206300.0
2011-09-09 10:50:00,16.08,16.11,16.08,16.1,429800.0,10.6656,10.6855,10.6656,10.6788,429800.0
2011-09-09 11:00:00,16.09,16.11,16.07,16.11,144700.0,10.6722,10.6855,10.6589,10.6855,144700.0
2011-09-09 11:10:00,16.11,16.14,16.02,16.03,297400.0,10.6855,10.7054,10.6258,10.6324,297400.0
2011-09-09 11:20:00,16.02,16.02,15.95,15.99,483400.0,10.6258,10.6258,10.5793,10.6059,483400.0
2011-09-09 11:30:00,15.99,16.07,15.98,16.03,291200.0,10.6059,10.6589,10.5992,10.6324,291200.0
2011-09-09 11:40:00,16.03,16.03,15.87,15.88,440000.0,10.6324,10.6324,10.5263,10.5329,440000.0
2011-09-09 11:50:00,15.87,15.95,15.85,15.95,358600.0,10.5263,10.5793,10.513,10.5793,358600.0
2011-09-09 12:00:00,15.94,15.94,15.86,15.89,223300.0,10.5727,10.5727,10.5196,10.5395,223300.0
2011-09-09 12:10:00,15.89,15.92,15.87,15.91,116900.0,10.5395,10.5594,10.5263,10.5528,116900.0
2011-09-09 12:20:00,15.91,15.93,15.89,15.89,66900.0,10.5528,10.5661,10.5395,10.5395,66900.0
2011-09-09 12:30:00,15.88,15.88,15.81,15.84,163600.0,10.5329,10.5329,10.4865,10.5064,163600.0
2011-09-09 12:40:00,15.83,15.88,15.81,15.87,138900.0,10.4997,10.5329,10.4865,10.5263,138900.0
2011-09-09 12:50:00,15.87,15.94,15.86,15.94,200100.0,10.5263,10.5727,10.5196,10.5727,200100.0
2011-09-09 13:00:00,15.94,15.94,15.91,15.94,132300.0,10.5727,10.5727,10.5528,10.5727,132300.0
2011-09-09 13:10:00,15.94,16.02,15.94,15.98,230800.0,10.5727,10.6258,10.5727,10.5992,230800.0
2011-09-09 13:20:00,15.98,15.99,15.94,15.95,143100.0,10.5992,10.6059,10.5727,10.5793,143100.0
2011-09-09 13:30:00,15.95,15.95,15.92,15.94,109900.0,10.5793,10.5793,10.5594,10.5727,109900.0
2011-09-09 13:40:00,15.94,15.96,15.89,15.89,72400.0,10.5727,10.586,10.5395,10.5395,72400.0
2011-09-09 13:50:00,15.88,15.89,15.86,15.86,198600.0,10.5329,10.5395,10.5196,10.5196,198600.0
2011-09-09 14:00:00,15.87,15.87,15.85,15.87,203600.0,10.5263,10.5263,10.513,10.5263,203600.0
2011-09-09 14:10:00,15.87,15.87,15.82,15.82,438500.0,10.5263,10.5263,10.4931,10.4931,438500.0
2011-09-09 14:20:00,15.83,15.84,15.77,15.79,315000.0,10.4997,10.5064,10.4599,10.4732,315000.0
2011-09-09 14:30:00,15.79,15.79,15.72,15.76,269800.0,10.4732,10.4732,10.4268,10.4533,269800.0
2011-09-09 14:40:00,15.76,15.81,15.76,15.76,113900.0,10.4533,10.4865,10.4533,10.4533,113900.0
2011-09-09 14:50:00,15.76,15.76,15.73,15.75,188200.0,10.4533,10.4533,10.4334,10.4467,188200.0
2011-09-09 15:00:00,15.74,15.78,15.73,15.78,152300.0,10.44,10.4666,10.4334,10.4666,152300.0
2011-09-09 15:10:00,15.79,15.81,15.77,15.81,285600.0,10.4732,10.4865,10.4599,10.4865,285600.0
2011-09-09 15:20:00,15.81,15.81,15.76,15.76,314300.0,10.4865,10.4865,10.4533,10.4533,314300.0
2011-09-09 15:30:00,15.77,15.84,15.77,15.84,201600.0,10.4599,10.5064,10.4599,10.5064,201600.0
2011-09-09 15:40:00,15.84,15.9,15.82,15.89,590300.0,10.5064,10.5462,10.4931,10.5395,590300.0
2011-09-09 15:50:00,15.89,15.9,15.82,15.82,710700.0,10.5395,10.5462,10.4931,10.4931,710700.0
2011-09-12 09:30:00,15.56,15.75,15.56,15.72,198900.0,10.3207,10.4467,10.3207,10.4268,198900.0
2011-09-12 09:40:00,15.72,15.75,15.67,15.67,121900.0,10.4268,10.4467,10.3936,10.3936,121900.0
2011-09-12 09:50:00,15.68,15.78,15.65,15.76,181900.0,10.4002,10.4666,10.3803,10.4533,181900.0
2011-09-12 10:00:00,15.76,15.82,15.71,15.79,285100.0,10.4533,10.4931,10.4201,10.4732,285100.0
2011-09-12 10:10:00,15.79,15.8,15.68,15.7,182200.0,10.4732,10.4798,10.4002,10.4135,182200.0
2011-09-12 10:20:00,15.71,15.73,15.68,15.68,141400.0,10.4201,10.4334,10.4002,10.4002,141400.0
2011-09-12 10:30:00,15.68,15.77,15.68,15.77,104600.0,10.4002,10.4599,10.4002,10.4599,104600.0
2011-09-12 10:40:00,15.77,15.77,15.68,15.68,122500.0,10.4599,10.4599,10.4002,10.4002,122500.0
2011-09-12 10:50:00,15.68,15.71,15.63,15.65,177000.0,10.4002,10.4201,10.3671,10.3803,177000.0
2011-09-12 11:00:00,15.65,15.7,15.65,15.69,81000.0,10.3803,10.4135,10.3803,10.4069,81000.0
2011-09-12 11:10:00,15.7,15.73,15.69,15.71,103800.0,10.4135,10.4334,10.4069,10.4201,103800.0
2011-09-12 11:20:00,15.72,15.79,15.71,15.77,193200.0,10.4268,10.4732,10.4201,10.4599,193200.0
2011-09-12 11:30:00,15.76,15.81,15.76,15.81,94400.0,10.4533,10.4865,10.4533,10.4865,94400.0
2011-09-12 11:40:00,15.81,15.82,15.78,15.78,91500.0,10.4865,10.4931,10.4666,10.4666,91500.0
2011-09-12 11:50:00,15.78,15.78,15.74,15.74,139000.0,10.4666,10.4666,10.44,10.44,139000.0
2011-09-12 12:00:00,15.75,15.77,15.75,15.75,80400.0,10.4467,10.4599,10.4467,10.4467,80400.0
2011-09-12 12:10:00,15.75,15.75,15.74,15.74,87300.0,10.4467,10.4467,10.44,10.44,87300.0
2011-09-12 12:20:00,15.74,15.76,15.74,15.76,58500.0,10.44,10.4533,10.44,10.4533,58500.0
2011-09-12 12:30:00,15.77,15.77,15.74,15.74,79900.0,10.4599,10.4599,10.44,10.44,79900.0
2011-09-12 12:40:00,15.73,15.74,15.71,15.71,143600.0,10.4334,10.44,10.4201,10.4201,143600.0
2011-09-12 12:50:00,15.71,15.72,15.68,15.72,112400.0,10.4201,10.4268,10.4002,10.4268,112400.0
2011-09-12 13:00:00,15.72,15.75,15.71,15.72,96300.0,10.4268,10.4467,10.4201,10.4268,96300.0
2011-09-12 13:10:00,15.73,15.75,15.72,15.73,67100.0,10.4334,10.4467,10.4268,10.4334,67100.0
2011-09-12 13:20:00,15.73,15.73,15.71,15.72,62000.0,10.4334,10.4334,10.4201,10.4268,62000.0
2011-09-12 13:30:00,15.72,15.72,15.68,15.7,97700.0,10.4268,10.4268,10.4002,10.4135,97700.0
2011-09-12 13:40:00,15.7,15.75,15.69,15.74,158300.0,10.4135,10.4467,10.4069,10.44,158300.0
2011-09-12 13:50:00,15.74,15.75,15.73,15.73,92000.0,10.44,10.4467,10.4334,10.4334,92000.0
2011-09-12 14:00:00,15.73,15.73,15.67,15.69,180400.0,10.4334,10.4334,10.3936,10.4069,180400.0
2011-09-12 14:10:00,15.69,15.7,15.67,15.69,104700.0,10.4069,10.4135,10.3936,10.4069,104700.0
2011-09-12 14:20:00,15.69,15.73,15.68,15.7,68600.0,10.4069,10.4334,10.4002,10.4135,68600.0
2011-09-12 14:30:00,15.7,15.82,15.7,15.79,372200.0,10.4135,10.4931,10.4135,10.4732,372200.0
2011-09-12 14:40:00,15.8,15.88,15.79,15.82,214000.0,10.4798,10.5329,10.4732,10.4931,214000.0
2011-09-12 14:50:00,15.81,15.82,15.77,15.78,141800.0,10.4865,10.4931,10.4599,10.4666,141800.0
2011-09-12 15:00:00,15.79,15.81,15.77,15.77,164600.0,10.4732,10.4865,10.4599,10.4599,164600.0
2011-09-12 15:10:00,15.78,15.82,15.76,15.77,241500.0,10.4666,10.4931,10.4533,10.4599,241500.0
2011-09-12 15:20:00,15.77,15.86,15.76,15.86,298800.0,10.4599,10.5196,10.4533,10.5196,298800.0
2011-09-12 15:30:00,15.87,15.93,15.87,15.91,448100.0,10.5263,10.5661,10.5263,10.5528,448100.0
2011-09-12 15:40:00,15.91,16.0,15.9,15.99,538200.0,10.5528,10.6125,10.5462,10.6059,538200.0
2011-09-12 15:50:00,15.98,16.1,15.98,16.09,617600.0,10.5992,10.6788,10.5992,10.6722,617600.0
2011-09-13 09:30:00,16.09,16.22,16.09,16.14,312200.0,10.6722,10.7584,10.6722,10.7054,312200.0
2011-09-13 09:40:00,16.14,16.23,16.13,16.2,243900.0,10.7054,10.7651,10.6987,10.7452,243900.0
2011-09-13 09:50:00,16.2,16.22,16.16,16.21,240900.0,10.7452,10.7584,10.7186,10.7518,240900.0
2011-09-13 10:00:00,16.21,16.26,16.2,16.26,185800.0,10.7518,10.785,10.7452,10.785,185800.0
2011-09-13 10:10:00,16.25,16.25,16.16,16.16,400700.0,10.7783,10.7783,10.7186,10.7186,400700.0
2011-09-13 10:20:00,16.16,16.17,16.14,16.14,225200.0,10.7186,10.7253,10.7054,10.7054,225200.0
2011-09-13 10:30:00,16.14,16.16,16.02,16.05,178400.0,10.7054,10.7186,10.6258,10.6457,178400.0
2011-09-13 10:40:00,16.05,16.05,16.0,16.02,170700.0,10.6457,10.6457,10.6125,10.6258,170700.0
2011-09-13 10:50:00,16.02,16.05,15.98,16.05,202100.0,10.6258,10.6457,10.5992,10.6457,202100.0
2011-09-13 11:00:00,16.05,16.07,16.02,16.03,127400.0,10.6457,10.6589,10.6258,10.6324,127400.0
2011-09-13 11:10:00,16.03,16.08,16.02,16.02,128900.0,10.6324,10.6656,10.6258,10.6258,128900.0
2011-09-13 11:20:00,16.02,16.02,15.94,15.97,244100.0,10.6258,10.6258,10.5727,10.5926,244100.0
2011-09-13 11:30:00,15.97,16.03,15.97,16.03,169200.0,10.5926,10.6324,10.5926,10.6324,169200.0
2011-09-13 11:40:00,16.04,16.09,16.04,16.05,165200.0,10.639,10.6722,10.639,10.6457,165200.0
2011-09-13 11:50:00,16.04,16.07,16.03,16.07,89800.0,10.639,10.6589,10.6324,10.6589,89800.0
2011-09-13 12:00:00,16.07,16.07,16.0,16.06,128400.0,10.6589,10.6589,10.6125,10.6523,128400.0
2011-09-13 12:10:00,16.05,16.13,16.05,16.12,112700.0,10.6457,10.6987,10.6457,10.6921,112700.0
2011-09-13 12:20:00,16.12,16.15,16.06,16.08,237500.0,10.6921,10.712,10.6523,10.6656,237500.0
2011-09-13 12:30:00,16.08,16.09,16.06,16.08,70700.0,10.6656,10.6722,10.6523,10.6656,70700.0
2011-09-13 12:40:00,16.09,16.09,16.07,16.09,92800.0,10.6722,10.6722,10.6589,10.6722,92800.0
2011-09-13 12:50:00,16.09,16.1,16.06,16.1,258500.0,10.6722,10.6788,10.6523,10.6788,258500.0
2011-09-13 13:00:00,16.1,16.12,16.09,16.11,140400.0,10.6788,10.6921,10.6722,10.6855,140400.0
2011-09-13 13:10:00,16.1,16.14,16.1,16.13,111600.0,10.6788,10.7054,10.6788,10.6987,111600.0
2011-09-13 13:20:00,16.14,16.24,16.13,16.22,375300.0,10.7054,10.7717,10.6987,10.7584,375300.0
2011-09-13 13:30:00,16.23,16.29,16.19,16.28,527900.0,10.7651,10.8048,10.7385,10.7982,527900.0
2011-09-13 13:40:00,16.28,16.38,16.28,16.37,685900.0,10.7982,10.8645,10.7982,10.8579,685900.0
2011-09-13 13:50:00,16.36,16.49,16.35,16.42,1158100.0,10.8513,10.9375,10.8446,10.8911,1158100.0
2011-09-13 14:00:00,16.42,16.46,16.41,16.42,582800.0,10.8911,10.9176,10.8844,10.8911,582800.0
2011-09-13 14:10:00,16.42,16.43,16.36,16.42,358000.0,10.8911,10.8977,10.8513,10.8911,358000.0
2011-09-13 14:20:00,16.42,16.49,16.42,16.49,236900.0,10.8911,10.9375,10.8911,10.9375,236900.0
2011-09-13 14:30:00,16.5,16.5,16.45,16.45,194100.0,10.9441,10.9441,10.911,10.911,194100.0
2011-09-13 14:40:00,16.45,16.47,16.41,16.41,303100.0,10.911,10.9242,10.8844,10.8844,303100.0
2011-09-13 14:50:00,16.41,16.44,16.38,16.41,308000.0,10.8844,10.9043,10.8645,10.8844,308000.0
2011-09-13 15:00:00,16.42,16.44,16.39,16.4,254900.0,10.8911,10.9043,10.8712,10.8778,254900.0
2011-09-13 15:10:00,16.41,16.41,16.3,16.33,400800.0,10.8844,10.8844,10.8115,10.8314,400800.0
2011-09-13 15:20:00,16.32,16.36,16.3,16.36,191400.0,10.8247,10.8513,10.8115,10.8513,191400.0
2011-09-13 15:30:00,16.36,16.41,16.35,16.41,479700.0,10.8513,10.8844,10.8446,10.8844,479700.0
2011-09-13 15:40:00,16.41,16.45,16.39,16.42,554300.0,10.8844,10.911,10.8712,10.8911,554300.0
2011-09-13 15:50:00,16.42,16.44,16.35,16.36,826300.0,10.8911,10.9043,10.8446,10.8513,826300.0
2011-09-14 09:30:00,16.43,16.62,16.39,16.49,575000.0,10.8977,11.0237,10.8712,10.9375,575000.0
2011-09-14 09:40:00,16.48,16.63,16.46,16.58,356200.0,10.9309,11.0304,10.9176,10.9972,356200.0
2011-09-14 09:50:00,16.58,16.66,16.55,16.58,354900.0,10.9972,11.0503,10.9773,10.9972,354900.0
2011-09-14 10:00:00,16.58,16.59,16.51,16.56,263600.0,10.9972,11.0038,10.9508,10.9839,263600.0
2011-09-14 10:10:00,16.57,16.61,16.42,16.43,501500.0,10.9906,11.0171,10.8911,10.8977,501500.0
2011-09-14 10:20:00,16.42,16.45,16.38,16.41,448100.0,10.8911,10.911,10.8645,10.8844,448100.0
2011-09-14 10:30:00,16.41,16.49,16.37,16.49,243300.0,10.8844,10.9375,10.8579,10.9375,243300.0
2011-09-14 10:40:00,16.49,16.5,16.38,16.38,281700.0,10.9375,10.9441,10.8645,10.8645,281700.0
2011-09-14 10:50:00,16.38,16.43,16.38,16.43,224500.0,10.8645,10.8977,10.8645,10.8977,224500.0
2011-09-14 11:00:00,16.42,16.5,16.41,16.48,241600.0,10.8911,10.9441,10.8844,10.9309,241600.0
2011-09-14 11:10:00,16.48,16.51,16.46,16.47,193100.0,10.9309,10.9508,10.9176,10.9242,193100.0
2011-09-14 11:20:00,16.47,16.47,16.44,16.46,179900.0,10.9242,10.9242,10.9043,10.9176,179900.0
2011-09-14 11:30:00,16.46,16.48,16.43,16.44,140900.0,10.9176,10.9309,10.8977,10.9043,140900.0
2011-09-14 11:40:00,16.44,16.44,16.41,16.42,106000.0,10.9043,10.9043,10.8844,10.8911,106000.0
2011-09-14 11:50:00,16.43,16.5,16.43,16.5,187700.0,10.8977,10.9441,10.8977,10.9441,187700.0
2011-09-14 12:00:00,16.5,16.5,16.44,16.45,135200.0,10.9441,10.9441,10.9043,10.911,135200.0
2011-09-14 12:10:00,16.45,16.46,16.44,16.45,58400.0,10.911,10.9176,10.9043,10.911,58400.0
2011-09-14 12:20:00,16.45,16.47,16.44,16.47,36200.0,10.911,10.9242,10.9043,10.9242,36200.0
2011-09-14 12:30:00,16.47,16.48,16.47,16.48,50100.0,10.9242,10.9309,10.9242,10.9309,50100.0
2011-09-14 12:40:00,16.48,16.5,16.47,16.49,173700.0,10.9309,10.9441,10.9242,10.9375,173700.0
2011-09-14 12:50:00,16.49,16.5,16.48,16.48,175300.0,10.9375,10.9441,10.9309,10.9309,175300.0
2011-09-14 13:00:00,16.49,16.49,16.45,16.46,146600.0,10.9375,10.9375,10.911,10.9176,146600.0
2011-09-14 13:10:00,16.47,16.47,16.44,16.44,199800.0,10.9242,10.9242,10.9043,10.9043,199800.0
2011-09-14 13:20:00,16.44,16.44,16.4,16.41,103100.0,10.9043,10.9043,10.8778,10.8844,103100.0
2011-09-14 13:30:00,16.41,16.48,16.41,16.47,200200.0,10.8844,10.9309,10.8844,10.9242,200200.0
2011-09-14 13:40:00,16.47,16.5,16.47,16.49,117400.0,10.9242,10.9441,10.9242,10.9375,117400.0
2011-09-14 13:50:00,16.49,16.5,16.38,16.4,314600.0,10.9375,10.9441,10.8645,10.8778,314600.0
2011-09-14 14:00:00,16.4,16.44,16.39,16.42,269400.0,10.8778,10.9043,10.8712,10.8911,269400.0
2011-09-14 14:10:00,16.42,16.45,16.4,16.45,153600.0,10.8911,10.911,10.8778,10.911,153600.0
2011-09-14 14:20:00,16.46,16.46,16.42,16.42,90600.0,10.9176,10.9176,10.8911,10.8911,90600.0
2011-09-14 14:30:00,16.43,16.43,16.35,16.35,473300.0,10.8977,10.8977,10.8446,10.8446,473300.0
2011-09-14 14:40:00,16.36,16.38,16.35,16.38,103000.0,10.8513,10.8645,10.8446,10.8645,103000.0
2011-09-14 14:50:00,16.38,16.44,16.38,16.44,250400.0,10.8645,10.9043,10.8645,10.9043,250400.0
2011-09-14 15:00:00,16.43,16.48,16.43,16.48,273400.0,10.8977,10.9309,10.8977,10.9309,273400.0
2011-09-14 15:10:00,16.48,16.51,16.48,16.5,231700.0,10.9309,10.9508,10.9309,10.9441,231700.0
2011-09-14 15:20:00,16.5,16.53,16.47,16.53,228900.0,10.9441,10.964,10.9242,10.964,228900.0
2011-09-14 15:30:00,16.53,16.54,16.49,16.51,388600.0,10.964,10.9707,10.9375,10.9508,388600.0
2011-09-14 15:40:00,16.5,16.51,16.39,16.41,349700.0,10.9441,10.9508,10.8712,10.8844,349700.0
2011-09-14 15:50:00,16.41,16.42,16.32,16.32,700000.0,10.8844,10.8911,10.8247,10.8247,700000.0
2011-09-15 09:30:00,16.46,16.5,16.33,16.42,238900.0,10.9176,10.9441,10.8314,10.8911,238900.0
2011-09-15 09:40:00,16.42,16.48,16.37,16.44,226900.0,10.8911,10.9309,10.8579,10.9043,226900.0
2011-09-15 09:50:00,16.44,16.44,16.41,16.42,82900.0,10.9043,10.9043,10.8844,10.8911,82900.0
2011-09-15 10:00:00,16.43,16.52,16.42,16.51,381800.0,10.8977,10.9574,10.8911,10.9508,381800.0
2011-09-15 10:10:00,16.51,16.56,16.51,16.55,209300.0,10.9508,10.9839,10.9508,10.9773,209300.0
2011-09-15 10:20:00,16.56,16.58,16.52,16.58,234400.0,10.9839,10.9972,10.9574,10.9972,234400.0
2011-09-15 10:30:00,16.58,16.58,16.5,16.5,332100.0,10.9972,10.9972,10.9441,10.9441,332100.0
2011-09-15 10:40:00,16.49,16.54,16.48,16.53,140100.0,10.9375,10.9707,10.9309,10.964,140100.0
2011-09-15 10:50:00,16.53,16.56,16.5,16.53,172000.0,10.964,10.9839,10.9441,10.964,172000.0
2011-09-15 11:00:00,16.53,16.53,16.49,16.53,189900.0,10.964,10.964,10.9375,10.964,189900.0
2011-09-15 11:10:00,16.54,16.59,16.53,16.57,182500.0,10.9707,11.0038,10.964,10.9906,182500.0
2011-09-15 11:20:00,16.57,16.58,16.56,16.56,84700.0,10.9906,10.9972,10.9839,10.9839,84700.0
2011-09-15 11:30:00,16.56,16.58,16.55,16.58,114800.0,10.9839,10.9972,10.9773,10.9972,114800.0
2011-09-15 11:40:00,16.58,16.59,16.56,16.56,147500.0,10.9972,11.0038,10.9839,10.9839,147500.0
2011-09-15 11:50:00,16.56,16.57,16.55,16.56,140400.0,10.9839,10.9906,10.9773,10.9839,140400.0
2011-09-15 12:00:00,16.56,16.56,16.54,16.56,126800.0,10.9839,10.9839,10.9707,10.9839,126800.0
2011-09-15 12:10:00,16.56,16.58,16.55,16.55,54400.0,10.9839,10.9972,10.9773,10.9773,54400.0
2011-09-15 12:20:00,16.55,16.56,16.55,16.55,4500.0,10.9773,10.9839,10.9773,10.9773,4500.0
2011-09-15 12:30:00,16.56,16.59,16.56,16.58,101400.0,10.9839,11.0038,10.9839,10.9972,101400.0
2011-09-15 12:40:00,16.59,16.62,16.59,16.61,150300.0,11.0038,11.0237,11.0038,11.0171,150300.0
2011-09-15 12:50:00,16.61,16.63,16.59,16.63,101000.0,11.0171,11.0304,11.0038,11.0304,101000.0
2011-09-15 13:00:00,16.63,16.66,16.62,16.65,171600.0,11.0304,11.0503,11.0237,11.0436,171600.0
2011-09-15 13:10:00,16.65,16.66,16.65,16.66,109300.0,11.0436,11.0503,11.0436,11.0503,109300.0
2011-09-15 13:20:00,16.66,16.66,16.61,16.61,81400.0,11.0503,11.0503,11.0171,11.0171,81400.0
2011-09-15 13:30:00,16.61,16.61,16.55,16.55,112500.0,11.0171,11.0171,10.9773,10.9773,112500.0
2011-09-15 13:40:00,16.55,16.59,16.54,16.56,187800.0,10.9773,11.0038,10.9707,10.9839,187800.0
2011-09-15 13:50:00,16.55,16.59,16.55,16.59,57500.0,10.9773,11.0038,10.9773,11.0038,57500.0
2011-09-15 14:00:00,16.59,16.64,16.59,16.64,134800.0,11.0038,11.037,11.0038,11.037,134800.0
2011-09-15 14:10:00,16.63,16.67,16.63,16.63,226200.0,11.0304,11.0569,11.0304,11.0304,226200.0
2011-09-15 14:20:00,16.64,16.64,16.61,16.61,81800.0,11.037,11.037,11.0171,11.0171,81800.0
2011-09-15 14:30:00,16.62,16.65,16.62,16.64,124100.0,11.0237,11.0436,11.0237,11.037,124100.0
2011-09-15 14:40:00,16.64,16.65,16.62,16.63,114400.0,11.037,11.0436,11.0237,11.0304,114400.0
2011-09-15 14:50:00,16.64,16.65,16.62,16.63,71500.0,11.037,11.0436,11.0237,11.0304,71500.0
2011-09-15 15:00:00,16.64,16.69,16.64,16.69,144500.0,11.037,11.0702,11.037,11.0702,144500.0
2011-09-15 15:10:00,16.68,16.69,16.64,16.64,159900.0,11.0635,11.0702,11.037,11.037,159900.0
2011-09-15 15:20:00,16.65,16.67,16.6,16.63,203200.0,11.0436,11.0569,11.0105,11.0304,203200.0
2011-09-15 15:30:00,16.63,16.66,16.61,16.66,322600.0,11.0304,11.0503,11.0171,11.0503,322600.0
2011-09-15 15:40:00,16.65,16.66,16.62,16.66,373600.0,11.0436,11.0503,11.0237,11.0503,373600.0
2011-09-15 15:50:00,16.67,16.67,16.64,16.67,412800.0,11.0569,11.0569,11.037,11.0569,412800.0
2011-09-16 09:30:00,16.7,16.73,16.56,16.68,362000.0,11.0768,11.0967,10.9839,11.0635,362000.0
2011-09-16 09:40:00,16.68,16.73,16.68,16.73,105200.0,11.0635,11.0967,11.0635,11.0967,105200.0
2011-09-16 09:50:00,16.73,16.75,16.69,16.73,302200.0,11.0967,11.11,11.0702,11.0967,302200.0
2011-09-16 10:00:00,16.73,16.75,16.7,16.74,175300.0,11.0967,11.11,11.0768,11.1033,175300.0
2011-09-16 10:10:00,16.74,16.83,16.74,16.77,317000.0,11.1033,11.163,11.1033,11.1232,317000.0
2011-09-16 10:20:00,16.77,16.77,16.68,16.71,234200.0,11.1232,11.1232,11.0635,11.0834,234200.0
2011-09-16 10:30:00,16.7,16.73,16.68,16.68,159700.0,11.0768,11.0967,11.0635,11.0635,159700.0
2011-09-16 10:40:00,16.68,16.69,16.58,16.58,146800.0,11.0635,11.0702,10.9972,10.9972,146800.0
2011-09-16 10:50:00,16.58,16.6,16.57,16.6,120500.0,10.9972,11.0105,10.9906,11.0105,120500.0
2011-09-16 11:00:00,16.61,16.64,16.59,16.62,203700.0,11.0171,11.037,11.0038,11.0237,203700.0
2011-09-16 11:10:00,16.62,16.64,16.59,16.6,159700.0,11.0237,11.037,11.0038,11.0105,159700.0
2011-09-16 11:20:00,16.59,16.59,16.54,16.58,226200.0,11.0038,11.0038,10.9707,10.9972,226200.0
2011-09-16 11:30:00,16.57,16.59,16.53,16.58,117300.0,10.9906,11.0038,10.964,10.9972,117300.0
2011-09-16 11:40:00,16.58,16.62,16.58,16.59,72400.0,10.9972,11.0237,10.9972,11.0038,72400.0
2011-09-16 11:50:00,16.59,16.65,16.59,16.63,212600.0,11.0038,11.0436,11.0038,11.0304,212600.0
2011-09-16 12:00:00,16.63,16.67,16.63,16.67,130200.0,11.0304,11.0569,11.0304,11.0569,130200.0
2011-09-16 12:10:00,16.67,16.67,16.62,16.62,162700.0,11.0569,11.0569,11.0237,11.0237,162700.0
2011-09-16 12:20:00,16.63,16.67,16.62,16.65,88100.0,11.0304,11.0569,11.0237,11.0436,88100.0
2011-09-16 12:30:00,16.64,16.67,16.64,16.67,35900.0,11.037,11.0569,11.037,11.0569,35900.0
2011-09-16 12:40:00,16.67,16.71,16.67,16.69,82900.0,11.0569,11.0834,11.0569,11.0702,82900.0
2011-09-16 12:50:00,16.69,16.69,16.66,16.66,44400.0,11.0702,11.0702,11.0503,11.0503,44400.0
2011-09-16 13:00:00,16.66,16.67,16.56,16.57,225700.0,11.0503,11.0569,10.9839,10.9906,225700.0
2011-09-16 13:10:00,16.57,16.61,16.57,16.61,38100.0,10.9906,11.0171,10.9906,11.0171,38100.0
2011-09-16 13:20:00,16.61,16.62,16.6,16.61,41100.0,11.0171,11.0237,11.0105,11.0171,41100.0
2011-09-16 13:30:00,16.61,16.63,16.55,16.56,116900.0,11.0171,11.0304,10.9773,10.9839,116900.0
2011-09-16 13:40:00,16.56,16.56,16.53,16.53,40100.0,10.9839,10.9839,10.964,10.964,40100.0
2011-09-16 13:50:00,16.53,16.55,16.53,16.53,52500.0,10.964,10.9773,10.964,10.964,52500.0
2011-09-16 14:00:00,16.54,16.58,16.54,16.58,105500.0,10.9707,10.9972,10.9707,10.9972,105500.0
2011-09-16 14:10:00,16.58,16.59,16.57,16.58,51100.0,10.9972,11.0038,10.9906,10.9972,51100.0
2011-09-16 14:20:00,16.58,16.59,16.57,16.57,26500.0,10.9972,11.0038,10.9906,10.9906,26500.0
2011-09-16 14:30:00,16.57,16.6,16.56,16.6,74200.0,10.9906,11.0105,10.9839,11.0105,74200.0
2011-09-16 14:40:00,16.6,16.6,16.58,16.6,38500.0,11.0105,11.0105,10.9972,11.0105,38500.0
2011-09-16 14:50:00,16.6,16.62,16.59,16.61,27300.0,11.0105,11.0237,11.0038,11.0171,27300.0
2011-09-16 15:00:00,16.61,16.61,16.56,16.56,72800.0,11.0171,11.0171,10.9839,10.9839,72800.0
2011-09-16 15:10:00,16.56,16.58,16.55,16.56,110700.0,10.9839,10.9972,10.9773,10.9839,110700.0
2011-09-16 15:20:00,16.57,16.58,16.53,16.53,104300.0,10.9906,10.9972,10.964,10.964,104300.0
2011-09-16 15:30:00,16.53,16.58,16.53,16.57,111900.0,10.964,10.9972,10.964,10.9906,111900.0
2011-09-16 15:40:00,16.56,16.6,16.56,16.6,193000.0,10.9839,11.0105,10.9839,11.0105,193000.0
2011-09-16 15:50:00,16.6,16.62,16.6,16.62,350400.0,11.0105,11.0237,11.0105,11.0237,350400.0
2011-09-19 09:30:00,16.45,16.49,16.23,16.26,268300.0,10.911,10.9375,10.7651,10.785,268300.0
2011-09-19 09:40:00,16.26,16.29,16.22,16.27,224300.0,10.785,10.8048,10.7584,10.7916,224300.0
2011-09-19 09:50:00,16.26,16.27,16.19,16.19,247600.0,10.785,10.7916,10.7385,10.7385,247600.0
2011-09-19 10:00:00,16.2,16.23,16.18,16.21,122800.0,10.7452,10.7651,10.7319,10.7518,122800.0
2011-09-19 10:10:00,16.21,16.22,16.18,16.19,105100.0,10.7518,10.7584,10.7319,10.7385,105100.0
2011-09-19 10:20:00,16.19,16.21,16.17,16.19,113600.0,10.7385,10.7518,10.7253,10.7385,113600.0
2011-09-19 10:30:00,16.2,16.24,16.18,16.23,261600.0,10.7452,10.7717,10.7319,10.7651,261600.0
2011-09-19 10:40:00,16.22,16.23,16.21,16.23,73500.0,10.7584,10.7651,10.7518,10.7651,73500.0
2011-09-19 10:50:00,16.22,16.25,16.22,16.23,101600.0,10.7584,10.7783,10.7584,10.7651,101600.0
2011-09-19 11:00:00,16.24,16.26,16.23,16.25,104200.0,10.7717,10.785,10.7651,10.7783,104200.0
2011-09-19 11:10:00,16.25,16.28,16.22,16.26,169800.0,10.7783,10.7982,10.7584,10.785,169800.0
2011-09-19 11:20:00,16.26,16.33,16.26,16.32,192600.0,10.785,10.8314,10.785,10.8247,192600.0
2011-09-19 11:30:00,16.32,16.33,16.3,16.33,117900.0,10.8247,10.8314,10.8115,10.8314,117900.0
2011-09-19 11:40:00,16.34,16.4,16.34,16.4,80700.0,10.838,10.8778,10.838,10.8778,80700.0
2011-09-19 11:50:00,16.39,16.39,16.37,16.38,66500.0,10.8712,10.8712,10.8579,10.8645,66500.0
2011-09-19 12:00:00,16.38,16.42,16.37,16.39,131400.0,10.8645,10.8911,10.8579,10.8712,131400.0
2011-09-19 12:10:00,16.4,16.4,16.37,16.37,51800.0,10.8778,10.8778,10.8579,10.8579,51800.0
2011-09-19 12:20:00,16.37,16.37,16.34,16.34,26600.0,10.8579,10.8579,10.838,10.838,26600.0
2011-09-19 12:30:00,16.35,16.36,16.33,16.33,89400.0,10.8446,10.8513,10.8314,10.8314,89400.0
2011-09-19 12:40:00,16.33,16.35,16.31,16.31,69500.0,10.8314,10.8446,10.8181,10.8181,69500.0
2011-09-19 12:50:00,16.32,16.33,16.3,16.33,95000.0,10.8247,10.8314,10.8115,10.8314,95000.0
2011-09-19 13:00:00,16.32,16.34,16.31,16.33,69900.0,10.8247,10.838,10.8181,10.8314,69900.0
2011-09-19 13:10:00,16.34,16.34,16.3,16.31,125400.0,10.838,10.838,10.8115,10.8181,125400.0
2011-09-19 13:20:00,16.32,16.34,16.32,16.34,86000.0,10.8247,10.838,10.8247,10.838,86000.0
2011-09-19 13:30:00,16.34,16.38,16.34,16.36,68600.0,10.838,10.8645,10.838,10.8513,68600.0
2011-09-19 13:40:00,16.35,16.4,16.35,16.39,70000.0,10.8446,10.8778,10.8446,10.8712,70000.0
2011-09-19 13:50:00,16.39,16.39,16.37,16.39,29600.0,10.8712,10.8712,10.8579,10.8712,29600.0
2011-09-19 14:00:00,16.38,16.38,16.34,16.36,120800.0,10.8645,10.8645,10.838,10.8513,120800.0
2011-09-19 14:10:00,16.36,16.38,16.35,16.38,211500.0,10.8513,10.8645,10.8446,10.8645,211500.0
2011-09-19 14:20:00,16.38,16.42,16.37,16.4,120500.0,10.8645,10.8911,10.8579,10.8778,120500.0
2011-09-19 14:30:00,16.4,16.42,16.39,16.42,83000.0,10.8778,10.8911,10.8712,10.8911,83000.0
2011-09-19 14:40:00,16.42,16.43,16.4,16.42,118900.0,10.8911,10.8977,10.8778,10.8911,118900.0
2011-09-19 14:50:00,16.42,16.42,16.35,16.35,104400.0,10.8911,10.8911,10.8446,10.8446,104400.0
2011-09-19 15:00:00,16.35,16.37,16.31,16.32,167100.0,10.8446,10.8579,10.8181,10.8247,167100.0
2011-09-19 15:10:00,16.32,16.5,16.32,16.47,541800.0,10.8247,10.9441,10.8247,10.9242,541800.0
2011-09-19 15:20:00,16.47,16.54,16.47,16.52,292500.0,10.9242,10.9707,10.9242,10.9574,292500.0
2011-09-19 15:30:00,16.52,16.58,16.52,16.57,299900.0,10.9574,10.9972,10.9574,10.9906,299900.0
2011-09-19 15:40:00,16.56,16.57,16.52,16.53,230300.0,10.9839,10.9906,10.9574,10.964,230300.0
2011-09-19 15:50:00,16.53,16.57,16.5,16.51,230400.0,10.964,10.9906,10.9441,10.9508,230400.0
2011-09-20 09:30:00,16.43,16.54,16.4,16.42,221500.0,10.8977,10.9707,10.8778,10.8911,221500.0
2011-09-20 09:40:00,16.41,16.44,16.35,16.37,176300.0,10.8844,10.9043,10.8446,10.8579,176300.0
2011-09-20 09:50:00,16.37,16.38,16.34,16.37,96500.0,10.8579,10.8645,10.838,10.8579,96500.0
2011-09-20 10:00:00,16.37,16.41,16.37,16.38,81800.0,10.8579,10.8844,10.8579,10.8645,81800.0
2011-09-20 10:10:00,16.37,16.41,16.35,16.41,100700.0,10.8579,10.8844,10.8446,10.8844,100700.0
2011-09-20 10:20:00,16.41,16.44,16.41,16.43,57400.0,10.8844,10.9043,10.8844,10.8977,57400.0
2011-09-20 10:30:00,16.43,16.44,16.41,16.43,53700.0,10.8977,10.9043,10.8844,10.8977,53700.0
2011-09-20 10:40:00,16.44,16.45,16.42,16.42,116400.0,10.9043,10.911,10.8911,10.8911,116400.0
2011-09-20 10:50:00,16.43,16.45,16.4,16.45,108000.0,10.8977,10.911,10.8778,10.911,108000.0
2011-09-20 11:00:00,16.45,16.5,16.44,16.49,83300.0,10.911,10.9441,10.9043,10.9375,83300.0
2011-09-20 11:10:00,16.49,16.51,16.47,16.5,317000.0,10.9375,10.9508,10.9242,10.9441,317000.0
2011-09-20 11:20:00,16.5,16.54,16.5,16.54,133200.0,10.9441,10.9707,10.9441,10.9707,133200.0
2011-09-20 11:30:00,16.54,16.57,16.53,16.54,199300.0,10.9707,10.9906,10.964,10.9707,199300.0
2011-09-20 11:40:00,16.55,16.55,16.5,16.54,181700.0,10.9773,10.9773,10.9441,10.9707,181700.0
2011-09-20 11:50:00,16.55,16.58,16.54,16.58,83100.0,10.9773,10.9972,10.9707,10.9972,83100.0
2011-09-20 12:00:00,16.57,16.57,16.55,16.56,316200.0,10.9906,10.9906,10.9773,10.9839,316200.0
2011-09-20 12:10:00,16.57,16.59,16.57,16.59,168500.0,10.9906,11.0038,10.9906,11.0038,168500.0
2011-09-20 12:20:00,16.58,16.59,16.57,16.57,59800.0,10.9972,11.0038,10.9906,10.9906,59800.0
2011-09-20 12:30:00,16.57,16.58,16.55,16.56,126300.0,10.9906,10.9972,10.9773,10.9839,126300.0
2011-09-20 12:40:00,16.55,16.57,16.55,16.57,85200.0,10.9773,10.9906,10.9773,10.9906,85200.0
2011-09-20 12:50:00,16.57,16.63,16.56,16.62,103400.0,10.9906,11.0304,10.9839,11.0237,103400.0
2011-09-20 13:00:00,16.61,16.62,16.6,16.62,100000.0,11.0171,11.0237,11.0105,11.0237,100000.0
2011-09-20 13:10:00,16.62,16.66,16.61,16.63,264400.0,11.0237,11.0503,11.0171,11.0304,264400.0
2011-09-20 13:20:00,16.62,16.62,16.59,16.62,427800.0,11.0237,11.0237,11.0038,11.0237,427800.0
2011-09-20 13:30:00,16.63,16.63,16.58,16.6,477400.0,11.0304,11.0304,10.9972,11.0105,477400.0
2011-09-20 13:40:00,16.59,16.6,16.58,16.58,188800.0,11.0038,11.0105,10.9972,10.9972,188800.0
2011-09-20 13:50:00,16.59,16.59,16.56,16.58,76600.0,11.0038,11.0038,10.9839,10.9972,76600.0
2011-09-20 14:00:00,16.58,16.62,16.57,16.62,100200.0,10.9972,11.0237,10.9906,11.0237,100200.0
2011-09-20 14:10:00,16.63,16.65,16.62,16.64,120800.0,11.0304,11.0436,11.0237,11.037,120800.0
2011-09-20 14:20:00,16.63,16.65,16.62,16.64,113200.0,11.0304,11.0436,11.0237,11.037,113200.0
2011-09-20 14:30:00,16.65,16.67,16.62,16.63,283600.0,11.0436,11.0569,11.0237,11.0304,283600.0
2011-09-20 14:40:00,16.62,16.63,16.6,16.63,241400.0,11.0237,11.0304,11.0105,11.0304,241400.0
2011-09-20 14:50:00,16.63,16.66,16.61,16.64,168100.0,11.0304,11.0503,11.0171,11.037,168100.0
2011-09-20 15:00:00,16.64,16.66,16.57,16.58,169300.0,11.037,11.0503,10.9906,10.9972,169300.0
2011-09-20 15:10:00,16.58,16.61,16.58,16.59,140900.0,10.9972,11.0171,10.9972,11.0038,140900.0
2011-09-20 15:20:00,16.59,16.59,16.55,16.55,197700.0,11.0038,11.0038,10.9773,10.9773,197700.0
2011-09-20 15:30:00,16.54,16.59,16.53,16.59,167800.0,10.9707,11.0038,10.964,11.0038,167800.0
2011-09-20 15:40:00,16.59,16.59,16.52,16.56,396300.0,11.0038,11.0038,10.9574,10.9839,396300.0
2011-09-20 15:50:00,16.56,16.57,16.52,16.53,295800.0,10.9839,10.9906,10.9574,10.964,295800.0
2011-09-21 09:30:00,16.53,16.6,16.51,16.57,337300.0,10.964,11.0105,10.9508,10.9906,337300.0
2011-09-21 09:40:00,16.56,16.59,16.54,16.56,161800.0,10.9839,11.0038,10.9707,10.9839,161800.0
2011-09-21 09:50:00,16.56,16.57,16.55,16.55,149600.0,10.9839,10.9906,10.9773,10.9773,149600.0
2011-09-21 10:00:00,16.56,16.58,16.52,16.52,131700.0,10.9839,10.9972,10.9574,10.9574,131700.0
2011-09-21 10:10:00,16.53,16.54,16.5,16.51,110800.0,10.964,10.9707,10.9441,10.9508,110800.0
2011-09-21 10:20:00,16.51,16.52,16.5,16.5,33800.0,10.9508,10.9574,10.9441,10.9441,33800.0
2011-09-21 10:30:00,16.5,16.5,16.35,16.37,169800.0,10.9441,10.9441,10.8446,10.8579,169800.0
2011-09-21 10:40:00,16.38,16.4,16.37,16.37,105800.0,10.8645,10.8778,10.8579,10.8579,105800.0
2011-09-21 10:50:00,16.36,16.36,16.3,16.34,339700.0,10.8513,10.8513,10.8115,10.838,339700.0
2011-09-21 11:00:00,16.34,16.36,16.33,16.33,198200.0,10.838,10.8513,10.8314,10.8314,198200.0
2011-09-21 11:10:00,16.33,16.38,16.33,16.36,161000.0,10.8314,10.8645,10.8314,10.8513,161000.0
2011-09-21 11:20:00,16.36,16.36,16.32,16.32,193500.0,10.8513,10.8513,10.8247,10.8247,193500.0
2011-09-21 11:30:00,16.32,16.39,16.32,16.37,185700.0,10.8247,10.8712,10.8247,10.8579,185700.0
2011-09-21 11:40:00,16.37,16.37,16.33,16.35,88000.0,10.8579,10.8579,10.8314,10.8446,88000.0
2011-09-21 11:50:00,16.34,16.35,16.33,16.35,73400.0,10.838,10.8446,10.8314,10.8446,73400.0
2011-09-21 12:00:00,16.35,16.37,16.34,16.35,200300.0,10.8446,10.8579,10.838,10.8446,200300.0
2011-09-21 12:10:00,16.35,16.4,16.35,16.4,117100.0,10.8446,10.8778,10.8446,10.8778,117100.0
2011-09-21 12:20:00,16.4,16.41,16.34,16.37,266300.0,10.8778,10.8844,10.838,10.8579,266300.0
2011-09-21 12:30:00,16.37,16.39,16.35,16.39,97800.0,10.8579,10.8712,10.8446,10.8712,97800.0
2011-09-21 12:40:00,16.38,16.41,16.36,16.36,216800.0,10.8645,10.8844,10.8513,10.8513,216800.0
2011-09-21 12:50:00,16.36,16.37,16.33,16.33,143300.0,10.8513,10.8579,10.8314,10.8314,143300.0
2011-09-21 13:00:00,16.33,16.34,16.3,16.33,336800.0,10.8314,10.838,10.8115,10.8314,336800.0
2011-09-21 13:10:00,16.33,16.33,16.26,16.27,262500.0,10.8314,10.8314,10.785,10.7916,262500.0
2011-09-21 13:20:00,16.26,16.28,16.25,16.25,110700.0,10.785,10.7982,10.7783,10.7783,110700.0
2011-09-21 13:30:00,16.25,16.26,16.23,16.25,288000.0,10.7783,10.785,10.7651,10.7783,288000.0
2011-09-21 13:40:00,16.26,16.28,16.25,16.26,175900.0,10.785,10.7982,10.7783,10.785,175900.0
2011-09-21 13:50:00,16.26,16.27,16.23,16.24,176700.0,10.785,10.7916,10.7651,10.7717,176700.0
2011-09-21 14:00:00,16.23,16.26,16.23,16.25,164700.0,10.7651,10.785,10.7651,10.7783,164700.0
2011-09-21 14:10:00,16.25,16.25,16.23,16.25,164400.0,10.7783,10.7783,10.7651,10.7783,164400.0
2011-09-21 14:20:00,16.25,16.31,16.17,16.27,491600.0,10.7783,10.8181,10.7253,10.7916,491600.0
2011-09-21 14:30:00,16.27,16.29,16.11,16.17,474300.0,10.7916,10.8048,10.6855,10.7253,474300.0
2011-09-21 14:40:00,16.16,16.18,16.11,16.17,317300.0,10.7186,10.7319,10.6855,10.7253,317300.0
2011-09-21 14:50:00,16.17,16.2,16.16,16.16,244900.0,10.7253,10.7452,10.7186,10.7186,244900.0
2011-09-21 15:00:00,16.15,16.22,16.14,16.18,143100.0,10.712,10.7584,10.7054,10.7319,143100.0
2011-09-21 15:10:00,16.19,16.23,16.17,16.23,236800.0,10.7385,10.7651,10.7253,10.7651,236800.0
2011-09-21 15:20:00,16.23,16.25,16.16,16.18,226900.0,10.7651,10.7783,10.7186,10.7319,226900.0
2011-09-21 15:30:00,16.18,16.19,16.04,16.05,524700.0,10.7319,10.7385,10.639,10.6457,524700.0
2011-09-21 15:40:00,16.05,16.06,15.99,16.0,699700.0,10.6457,10.6523,10.6059,10.6125,699700.0
2011-09-21 15:50:00,16.0,16.01,15.83,15.83,722300.0,10.6125,10.6191,10.4997,10.4997,722300.0
2011-09-22 09:30:00,15.49,15.71,15.44,15.68,488300.0,10.2742,10.4201,10.2411,10.4002,488300.0
2011-09-22 09:40:00,15.67,15.68,15.48,15.48,573000.0,10.3936,10.4002,10.2676,10.2676,573000.0
2011-09-22 09:50:00,15.48,15.53,15.41,15.53,368200.0,10.2676,10.3008,10.2212,10.3008,368200.0
2011-09-22 10:00:00,15.54,15.6,15.49,15.49,393100.0,10.3074,10.3472,10.2742,10.2742,393100.0
2011-09-22 10:10:00,15.5,15.53,15.41,15.46,178900.0,10.2809,10.3008,10.2212,10.2543,178900.0
2011-09-22 10:20:00,15.47,15.48,15.4,15.42,205700.0,10.261,10.2676,10.2145,10.2278,205700.0
2011-09-22 10:30:00,15.43,15.49,15.4,15.42,204700.0,10.2344,10.2742,10.2145,10.2278,204700.0
2011-09-22 10:40:00,15.41,15.49,15.4,15.47,165000.0,10.2212,10.2742,10.2145,10.261,165000.0
2011-09-22 10:50:00,15.47,15.48,15.4,15.42,237300.0,10.261,10.2676,10.2145,10.2278,237300.0
2011-09-22 11:00:00,15.43,15.44,15.36,15.36,206300.0,10.2344,10.2411,10.188,10.188,206300.0
2011-09-22 11:10:00,15.36,15.45,15.36,15.45,168200.0,10.188,10.2477,10.188,10.2477,168200.0
2011-09-22 11:20:00,15.44,15.44,15.37,15.4,186400.0,10.2411,10.2411,10.1946,10.2145,186400.0
2011-09-22 11:30:00,15.4,15.42,15.39,15.4,107300.0,10.2145,10.2278,10.2079,10.2145,107300.0
2011-09-22 11:40:00,15.4,15.4,15.34,15.34,132500.0,10.2145,10.2145,10.1747,10.1747,132500.0
2011-09-22 11:50:00,15.33,15.35,15.32,15.32,206200.0,10.1681,10.1814,10.1615,10.1615,206200.0
2011-09-22 12:00:00,15.33,15.35,15.25,15.25,249300.0,10.1681,10.1814,10.115,10.115,249300.0
2011-09-22 12:10:00,15.25,15.26,15.22,15.25,245600.0,10.115,10.1217,10.0951,10.115,245600.0
2011-09-22 12:20:00,15.24,15.33,15.24,15.3,172300.0,10.1084,10.1681,10.1084,10.1482,172300.0
2011-09-22 12:30:00,15.31,15.35,15.31,15.35,68000.0,10.1548,10.1814,10.1548,10.1814,68000.0
2011-09-22 12:40:00,15.35,15.37,15.33,15.36,52600.0,10.1814,10.1946,10.1681,10.188,52600.0
2011-09-22 12:50:00,15.36,15.41,15.35,15.38,102600.0,10.188,10.2212,10.1814,10.2013,102600.0
2011-09-22 13:00:00,15.38,15.38,15.32,15.32,110300.0,10.2013,10.2013,10.1615,10.1615,110300.0
2011-09-22 13:10:00,15.32,15.34,15.31,15.33,68800.0,10.1615,10.1747,10.1548,10.1681,68800.0
2011-09-22 13:20:00,15.32,15.32,15.25,15.27,128900.0,10.1615,10.1615,10.115,10.1283,128900.0
2011-09-22 13:30:00,15.26,15.26,15.21,15.24,221900.0,10.1217,10.1217,10.0885,10.1084,221900.0
2011-09-22 13:40:00,15.24,15.29,15.23,15.24,98300.0,10.1084,10.1416,10.1018,10.1084,98300.0
2011-09-22 13:50:00,15.24,15.24,15.14,15.14,147500.0,10.1084,10.1084,10.0421,10.0421,147500.0
2011-09-22 14:00:00,15.15,15.18,15.12,15.17,310500.0,10.0487,10.0686,10.0288,10.062,310500.0
2011-09-22 14:10:00,15.16,15.2,15.12,15.15,249800.0,10.0553,10.0819,10.0288,10.0487,249800.0
2011-09-22 14:20:00,15.14,15.33,15.14,15.26,759000.0,10.0421,10.1681,10.0421,10.1217,759000.0
2011-09-22 14:30:00,15.26,15.27,15.15,15.15,325900.0,10.1217,10.1283,10.0487,10.0487,325900.0
2011-09-22 14:40:00,15.15,15.24,15.14,15.21,246900.0,10.0487,10.1084,10.0421,10.0885,246900.0
2011-09-22 14:50:00,15.21,15.21,15.11,15.11,247600.0,10.0885,10.0885,10.0222,10.0222,247600.0
2011-09-22 15:00:00,15.11,15.11,15.07,15.11,292300.0,10.0222,10.0222,9.9956,10.0222,292300.0
2011-09-22 15:10:00,15.1,15.12,15.04,15.04,344100.0,10.0155,10.0288,9.9757,9.9757,344100.0
2011-09-22 15:20:00,15.03,15.04,14.97,15.02,1046900.0,9.9691,9.9757,9.9293,9.9625,1046900.0
2011-09-22 15:30:00,15.03,15.17,15.03,15.17,619900.0,9.9691,10.062,9.9691,10.062,619900.0
2011-09-22 15:40:00,15.17,15.34,15.15,15.33,850400.0,10.062,10.1747,10.0487,10.1681,850400.0
2011-09-22 15:50:00,15.34,15.41,15.29,15.33,1016300.0,10.1747,10.2212,10.1416,10.1681,1016300.0
2011-09-23 09:30:00,15.16,15.41,15.12,15.38,1194400.0,10.0553,10.2212,10.0288,10.2013,1194400.0
2011-09-23 09:40:00,15.38,15.43,15.33,15.35,359000.0,10.2013,10.2344,10.1681,10.1814,359000.0
2011-09-23 09:50:00,15.35,15.4,15.33,15.36,195100.0,10.1814,10.2145,10.1681,10.188,195100.0
2011-09-23 10:00:00,15.37,15.45,15.36,15.45,261400.0,10.1946,10.2477,10.188,10.2477,261400.0
2011-09-23 10:10:00,15.46,15.5,15.41,15.44,239700.0,10.2543,10.2809,10.2212,10.2411,239700.0
2011-09-23 10:20:00,15.45,15.49,15.42,15.48,145700.0,10.2477,10.2742,10.2278,10.2676,145700.0
2011-09-23 10:30:00,15.49,15.56,15.48,15.56,221700.0,10.2742,10.3207,10.2676,10.3207,221700.0
2011-09-23 10:40:00,15.56,15.6,15.51,15.6,160500.0,10.3207,10.3472,10.2875,10.3472,160500.0
2011-09-23 10:50:00,15.6,15.61,15.51,15.52,202600.0,10.3472,10.3538,10.2875,10.2941,202600.0
2011-09-23 11:00:00,15.52,15.56,15.48,15.56,189700.0,10.2941,10.3207,10.2676,10.3207,189700.0
2011-09-23 11:10:00,15.57,15.58,15.53,15.55,210400.0,10.3273,10.3339,10.3008,10.314,210400.0
2011-09-23 11:20:00,15.55,15.59,15.54,15.56,119700.0,10.314,10.3406,10.3074,10.3207,119700.0
2011-09-23 11:30:00,15.56,15.56,15.5,15.51,85800.0,10.3207,10.3207,10.2809,10.2875,85800.0
2011-09-23 11:40:00,15.51,15.53,15.48,15.5,153500.0,10.2875,10.3008,10.2676,10.2809,153500.0
2011-09-23 11:50:00,15.5,15.57,15.48,15.57,156400.0,10.2809,10.3273,10.2676,10.3273,156400.0
2011-09-23 12:00:00,15.57,15.58,15.53,15.58,136200.0,10.3273,10.3339,10.3008,10.3339,136200.0
2011-09-23 12:10:00,15.57,15.6,15.55,15.6,85300.0,10.3273,10.3472,10.314,10.3472,85300.0
2011-09-23 12:20:00,15.6,15.6,15.56,15.56,95500.0,10.3472,10.3472,10.3207,10.3207,95500.0
2011-09-23 12:30:00,15.57,15.59,15.56,15.57,209500.0,10.3273,10.3406,10.3207,10.3273,209500.0
2011-09-23 12:40:00,15.57,15.6,15.51,15.55,288900.0,10.3273,10.3472,10.2875,10.314,288900.0
2011-09-23 12:50:00,15.55,15.59,15.55,15.55,211400.0,10.314,10.3406,10.314,10.314,211400.0
2011-09-23 13:00:00,15.55,15.56,15.49,15.51,301700.0,10.314,10.3207,10.2742,10.2875,301700.0
2011-09-23 13:10:00,15.51,15.55,15.51,15.51,143700.0,10.2875,10.314,10.2875,10.2875,143700.0
2011-09-23 13:20:00,15.51,15.57,15.5,15.53,179200.0,10.2875,10.3273,10.2809,10.3008,179200.0
2011-09-23 13:30:00,15.54,15.66,15.53,15.65,373000.0,10.3074,10.387,10.3008,10.3803,373000.0
2011-09-23 13:40:00,15.65,15.76,15.65,15.76,224800.0,10.3803,10.4533,10.3803,10.4533,224800.0
2011-09-23 13:50:00,15.76,15.83,15.76,15.82,295000.0,10.4533,10.4997,10.4533,10.4931,295000.0
2011-09-23 14:00:00,15.81,15.83,15.69,15.69,287400.0,10.4865,10.4997,10.4069,10.4069,287400.0
2011-09-23 14:10:00,15.69,15.69,15.64,15.67,211700.0,10.4069,10.4069,10.3737,10.3936,211700.0
2011-09-23 14:20:00,15.66,15.67,15.59,15.61,209900.0,10.387,10.3936,10.3406,10.3538,209900.0
2011-09-23 14:30:00,15.61,15.63,15.6,15.62,225500.0,10.3538,10.3671,10.3472,10.3605,225500.0
2011-09-23 14:40:00,15.62,15.64,15.58,15.59,186000.0,10.3605,10.3737,10.3339,10.3406,186000.0
2011-09-23 14:50:00,15.59,15.61,15.57,15.57,164900.0,10.3406,10.3538,10.3273,10.3273,164900.0
2011-09-23 15:00:00,15.58,15.62,15.57,15.6,201400.0,10.3339,10.3605,10.3273,10.3472,201400.0
2011-09-23 15:10:00,15.59,15.64,15.57,15.62,231700.0,10.3406,10.3737,10.3273,10.3605,231700.0
2011-09-23 15:20:00,15.62,15.66,15.62,15.65,193100.0,10.3605,10.387,10.3605,10.3803,193100.0
2011-09-23 15:30:00,15.65,15.72,15.64,15.69,429500.0,10.3803,10.4268,10.3737,10.4069,429500.0
2011-09-23 15:40:00,15.69,15.69,15.57,15.57,395900.0,10.4069,10.4069,10.3273,10.3273,395900.0
2011-09-23 15:50:00,15.57,15.63,15.56,15.62,593300.0,10.3273,10.3671,10.3207,10.3605,593300.0
2011-09-26 09:30:00,15.67,15.71,15.61,15.67,203200.0,10.3936,10.4201,10.3538,10.3936,203200.0
2011-09-26 09:40:00,15.67,15.77,15.67,15.77,232000.0,10.3936,10.4599,10.3936,10.4599,232000.0
2011-09-26 09:50:00,15.77,15.77,15.56,15.57,131900.0,10.4599,10.4599,10.3207,10.3273,131900.0
2011-09-26 10:00:00,15.57,15.64,15.55,15.56,334100.0,10.3273,10.3737,10.314,10.3207,334100.0
2011-09-26 10:10:00,15.56,15.57,15.5,15.52,235800.0,10.3207,10.3273,10.2809,10.2941,235800.0
2011-09-26 10:20:00,15.53,15.63,15.53,15.61,346700.0,10.3008,10.3671,10.3008,10.3538,346700.0
2011-09-26 10:30:00,15.6,15.6,15.52,15.53,288500.0,10.3472,10.3472,10.2941,10.3008,288500.0
2011-09-26 10:40:00,15.53,15.64,15.53,15.58,194400.0,10.3008,10.3737,10.3008,10.3339,194400.0
2011-09-26 10:50:00,15.58,15.69,15.58,15.67,158700.0,10.3339,10.4069,10.3339,10.3936,158700.0
2011-09-26 11:00:00,15.68,15.71,15.65,15.7,143100.0,10.4002,10.4201,10.3803,10.4135,143100.0
2011-09-26 11:10:00,15.71,15.74,15.67,15.72,147200.0,10.4201,10.44,10.3936,10.4268,147200.0
2011-09-26 11:20:00,15.71,15.75,15.7,15.74,99600.0,10.4201,10.4467,10.4135,10.44,99600.0
2011-09-26 11:30:00,15.74,15.8,15.72,15.8,129800.0,10.44,10.4798,10.4268,10.4798,129800.0
2011-09-26 11:40:00,15.8,15.86,15.8,15.81,160500.0,10.4798,10.5196,10.4798,10.4865,160500.0
2011-09-26 11:50:00,15.81,15.84,15.76,15.84,92100.0,10.4865,10.5064,10.4533,10.5064,92100.0
2011-09-26 12:00:00,15.84,15.84,15.81,15.82,86400.0,10.5064,10.5064,10.4865,10.4931,86400.0
2011-09-26 12:10:00,15.82,15.82,15.77,15.8,170700.0,10.4931,10.4931,10.4599,10.4798,170700.0
2011-09-26 12:20:00,15.81,15.83,15.75,15.77,101100.0,10.4865,10.4997,10.4467,10.4599,101100.0
2011-09-26 12:30:00,15.76,15.78,15.76,15.78,76400.0,10.4533,10.4666,10.4533,10.4666,76400.0
2011-09-26 12:40:00,15.77,15.8,15.68,15.68,129200.0,10.4599,10.4798,10.4002,10.4002,129200.0
2011-09-26 12:50:00,15.68,15.7,15.67,15.7,47300.0,10.4002,10.4135,10.3936,10.4135,47300.0
2011-09-26 13:00:00,15.7,15.7,15.62,15.65,100100.0,10.4135,10.4135,10.3605,10.3803,100100.0
2011-09-26 13:10:00,15.64,15.65,15.6,15.65,146700.0,10.3737,10.3803,10.3472,10.3803,146700.0
2011-09-26 13:20:00,15.65,15.69,15.65,15.67,83500.0,10.3803,10.4069,10.3803,10.3936,83500.0
2011-09-26 13:30:00,15.67,15.69,15.6,15.62,113800.0,10.3936,10.4069,10.3472,10.3605,113800.0
2011-09-26 13:40:00,15.63,15.65,15.6,15.6,285400.0,10.3671,10.3803,10.3472,10.3472,285400.0
2011-09-26 13:50:00,15.61,15.66,15.61,15.65,81100.0,10.3538,10.387,10.3538,10.3803,81100.0
2011-09-26 14:00:00,15.65,15.76,15.65,15.75,261400.0,10.3803,10.4533,10.3803,10.4467,261400.0
2011-09-26 14:10:00,15.75,15.78,15.74,15.76,245000.0,10.4467,10.4666,10.44,10.4533,245000.0
2011-09-26 14:20:00,15.76,15.77,15.73,15.73,174100.0,10.4533,10.4599,10.4334,10.4334,174100.0
2011-09-26 14:30:00,15.72,15.81,15.71,15.79,144900.0,10.4268,10.4865,10.4201,10.4732,144900.0
2011-09-26 14:40:00,15.8,15.83,15.78,15.81,215900.0,10.4798,10.4997,10.4666,10.4865,215900.0
2011-09-26 14:50:00,15.8,15.82,15.77,15.82,146500.0,10.4798,10.4931,10.4599,10.4931,146500.0
2011-09-26 15:00:00,15.82,15.86,15.82,15.85,299200.0,10.4931,10.5196,10.4931,10.513,299200.0
2011-09-26 15:10:00,15.85,15.9,15.85,15.89,126900.0,10.513,10.5462,10.513,10.5395,126900.0
2011-09-26 15:20:00,15.9,15.9,15.86,15.89,132100.0,10.5462,10.5462,10.5196,10.5395,132100.0
2011-09-26 15:30:00,15.89,15.96,15.87,15.96,223600.0,10.5395,10.586,10.5263,10.586,223600.0
2011-09-26 15:40:00,15.96,15.99,15.94,15.98,287800.0,10.586,10.6059,10.5727,10.5992,287800.0
2011-09-26 15:50:00,15.98,16.02,15.96,16.01,730500.0,10.5992,10.6258,10.586,10.6191,730500.0
2011-09-27 09:30:00,16.18,16.23,16.04,16.15,303400.0,10.7319,10.7651,10.639,10.712,303400.0
2011-09-27 09:40:00,16.15,16.17,16.12,16.15,119700.0,10.712,10.7253,10.6921,10.712,119700.0
2011-09-27 09:50:00,16.15,16.25,16.15,16.24,169400.0,10.712,10.7783,10.712,10.7717,169400.0
2011-09-27 10:00:00,16.23,16.27,16.23,16.27,373400.0,10.7651,10.7916,10.7651,10.7916,373400.0
2011-09-27 10:10:00,16.27,16.3,16.27,16.29,229900.0,10.7916,10.8115,10.7916,10.8048,229900.0
2011-09-27 10:20:00,16.3,16.3,16.27,16.29,152100.0,10.8115,10.8115,10.7916,10.8048,152100.0
2011-09-27 10:30:00,16.29,16.3,16.26,16.26,160500.0,10.8048,10.8115,10.785,10.785,160500.0
2011-09-27 10:40:00,16.26,16.3,16.25,16.29,247100.0,10.785,10.8115,10.7783,10.8048,247100.0
2011-09-27 10:50:00,16.3,16.34,16.28,16.33,108200.0,10.8115,10.838,10.7982,10.8314,108200.0
2011-09-27 11:00:00,16.34,16.35,16.33,16.34,99600.0,10.838,10.8446,10.8314,10.838,99600.0
2011-09-27 11:10:00,16.34,16.34,16.31,16.33,130100.0,10.838,10.838,10.8181,10.8314,130100.0
2011-09-27 11:20:00,16.33,16.33,16.29,16.29,104500.0,10.8314,10.8314,10.8048,10.8048,104500.0
2011-09-27 11:30:00,16.29,16.33,16.28,16.28,193600.0,10.8048,10.8314,10.7982,10.7982,193600.0
2011-09-27 11:40:00,16.28,16.28,16.22,16.23,146400.0,10.7982,10.7982,10.7584,10.7651,146400.0
2011-09-27 11:50:00,16.23,16.28,16.21,16.28,78900.0,10.7651,10.7982,10.7518,10.7982,78900.0
2011-09-27 12:00:00,16.28,16.3,16.26,16.3,115200.0,10.7982,10.8115,10.785,10.8115,115200.0
2011-09-27 12:10:00,16.3,16.32,16.28,16.28,101800.0,10.8115,10.8247,10.7982,10.7982,101800.0
2011-09-27 12:20:00,16.28,16.34,16.28,16.33,212600.0,10.7982,10.838,10.7982,10.8314,212600.0
2011-09-27 12:30:00,16.33,16.33,16.29,16.3,108300.0,10.8314,10.8314,10.8048,10.8115,108300.0
2011-09-27 12:40:00,16.29,16.3,16.28,16.3,55300.0,10.8048,10.8115,10.7982,10.8115,55300.0
2011-09-27 12:50:00,16.3,16.3,16.28,16.3,100800.0,10.8115,10.8115,10.7982,10.8115,100800.0
2011-09-27 13:00:00,16.3,16.32,16.29,16.3,125800.0,10.8115,10.8247,10.8048,10.8115,125800.0
2011-09-27 13:10:00,16.31,16.32,16.3,16.31,47700.0,10.8181,10.8247,10.8115,10.8181,47700.0
2011-09-27 13:20:00,16.31,16.33,16.29,16.33,76700.0,10.8181,10.8314,10.8048,10.8314,76700.0
2011-09-27 13:30:00,16.33,16.35,16.31,16.35,117700.0,10.8314,10.8446,10.8181,10.8446,117700.0
2011-09-27 13:40:00,16.35,16.35,16.33,16.33,46100.0,10.8446,10.8446,10.8314,10.8314,46100.0
2011-09-27 13:50:00,16.33,16.35,16.33,16.34,169800.0,10.8314,10.8446,10.8314,10.838,169800.0
2011-09-27 14:00:00,16.35,16.35,16.34,16.34,57200.0,10.8446,10.8446,10.838,10.838,57200.0
2011-09-27 14:10:00,16.34,16.34,16.31,16.32,169700.0,10.838,10.838,10.8181,10.8247,169700.0
2011-09-27 14:20:00,16.32,16.33,16.29,16.29,155800.0,10.8247,10.8314,10.8048,10.8048,155800.0
2011-09-27 14:30:00,16.29,16.32,16.29,16.31,52700.0,10.8048,10.8247,10.8048,10.8181,52700.0
2011-09-27 14:40:00,16.3,16.32,16.27,16.27,103700.0,10.8115,10.8247,10.7916,10.7916,103700.0
2011-09-27 14:50:00,16.27,16.3,16.26,16.28,212200.0,10.7916,10.8115,10.785,10.7982,212200.0
2011-09-27 15:00:00,16.27,16.27,16.16,16.2,168500.0,10.7916,10.7916,10.7186,10.7452,168500.0
2011-09-27 15:10:00,16.2,16.21,16.13,16.19,222700.0,10.7452,10.7518,10.6987,10.7385,222700.0
2011-09-27 15:20:00,16.19,16.2,16.09,16.12,247500.0,10.7385,10.7452,10.6722,10.6921,247500.0
2011-09-27 15:30:00,16.12,16.12,16.08,16.09,255600.0,10.6921,10.6921,10.6656,10.6722,255600.0
2011-09-27 15:40:00,16.09,16.1,16.01,16.02,502300.0,10.6722,10.6788,10.6191,10.6258,502300.0
2011-09-27 15:50:00,16.02,16.08,15.98,16.07,496400.0,10.6258,10.6656,10.5992,10.6589,496400.0
2011-09-28 09:30:00,16.14,16.29,16.14,16.29,315100.0,10.7054,10.8048,10.7054,10.8048,315100.0
2011-09-28 09:40:00,16.29,16.35,16.26,16.32,281600.0,10.8048,10.8446,10.785,10.8247,281600.0
2011-09-28 09:50:00,16.32,16.35,16.29,16.29,134100.0,10.8247,10.8446,10.8048,10.8048,134100.0
2011-09-28 10:00:00,16.29,16.3,16.21,16.24,181000.0,10.8048,10.8115,10.7518,10.7717,181000.0
2011-09-28 10:10:00,16.24,16.24,16.13,16.13,224400.0,10.7717,10.7717,10.6987,10.6987,224400.0
2011-09-28 10:20:00,16.13,16.21,16.13,16.21,139400.0,10.6987,10.7518,10.6987,10.7518,139400.0
2011-09-28 10:30:00,16.21,16.22,16.16,16.16,246800.0,10.7518,10.7584,10.7186,10.7186,246800.0
2011-09-28 10:40:00,16.16,16.19,16.13,16.17,145000.0,10.7186,10.7385,10.6987,10.7253,145000.0
2011-09-28 10:50:00,16.17,16.22,16.17,16.18,126800.0,10.7253,10.7584,10.7253,10.7319,126800.0
2011-09-28 11:00:00,16.18,16.18,16.11,16.13,141500.0,10.7319,10.7319,10.6855,10.6987,141500.0
2011-09-28 11:10:00,16.13,16.18,16.1,16.15,133700.0,10.6987,10.7319,10.6788,10.712,133700.0
2011-09-28 11:20:00,16.15,16.18,16.12,16.18,125500.0,10.712,10.7319,10.6921,10.7319,125500.0
2011-09-28 11:30:00,16.18,16.22,16.14,16.22,164200.0,10.7319,10.7584,10.7054,10.7584,164200.0
2011-09-28 11:40:00,16.21,16.24,16.21,16.23,67500.0,10.7518,10.7717,10.7518,10.7651,67500.0
2011-09-28 11:50:00,16.23,16.3,16.23,16.29,131100.0,10.7651,10.8115,10.7651,10.8048,131100.0
2011-09-28 12:00:00,16.3,16.31,16.24,16.24,148200.0,10.8115,10.8181,10.7717,10.7717,148200.0
2011-09-28 12:10:00,16.24,16.25,16.22,16.22,69700.0,10.7717,10.7783,10.7584,10.7584,69700.0
2011-09-28 12:20:00,16.23,16.28,16.23,16.27,80600.0,10.7651,10.7982,10.7651,10.7916,80600.0
2011-09-28 12:30:00,16.26,16.26,16.23,16.26,81600.0,10.785,10.785,10.7651,10.785,81600.0
2011-09-28 12:40:00,16.26,16.26,16.22,16.23,125200.0,10.785,10.785,10.7584,10.7651,125200.0
2011-09-28 12:50:00,16.23,16.27,16.22,16.27,92500.0,10.7651,10.7916,10.7584,10.7916,92500.0
2011-09-28 13:00:00,16.27,16.27,16.22,16.22,98800.0,10.7916,10.7916,10.7584,10.7584,98800.0
2011-09-28 13:10:00,16.22,16.22,16.19,16.19,123900.0,10.7584,10.7584,10.7385,10.7385,123900.0
2011-09-28 13:20:00,16.18,16.18,16.15,16.15,80000.0,10.7319,10.7319,10.712,10.712,80000.0
2011-09-28 13:30:00,16.14,16.15,16.11,16.13,121300.0,10.7054,10.712,10.6855,10.6987,121300.0
2011-09-28 13:40:00,16.13,16.14,16.1,16.11,116000.0,10.6987,10.7054,10.6788,10.6855,116000.0
2011-09-28 13:50:00,16.11,16.12,16.03,16.06,182900.0,10.6855,10.6921,10.6324,10.6523,182900.0
2011-09-28 14:00:00,16.05,16.08,16.02,16.08,180100.0,10.6457,10.6656,10.6258,10.6656,180100.0
2011-09-28 14:10:00,16.07,16.1,16.06,16.08,111700.0,10.6589,10.6788,10.6523,10.6656,111700.0
2011-09-28 14:20:00,16.08,16.08,16.04,16.05,131400.0,10.6656,10.6656,10.639,10.6457,131400.0
2011-09-28 14:30:00,16.04,16.07,16.03,16.06,90200.0,10.639,10.6589,10.6324,10.6523,90200.0
2011-09-28 14:40:00,16.06,16.07,16.01,16.02,122600.0,10.6523,10.6589,10.6191,10.6258,122600.0
2011-09-28 14:50:00,16.02,16.07,16.01,16.06,150200.0,10.6258,10.6589,10.6191,10.6523,150200.0
2011-09-28 15:00:00,16.05,16.09,16.04,16.07,113300.0,10.6457,10.6722,10.639,10.6589,113300.0
2011-09-28 15:10:00,16.07,16.11,16.06,16.07,200500.0,10.6589,10.6855,10.6523,10.6589,200500.0
2011-09-28 15:20:00,16.07,16.09,16.02,16.03,283900.0,10.6589,10.6722,10.6258,10.6324,283900.0
2011-09-28 15:30:00,16.02,16.03,15.94,15.94,370700.0,10.6258,10.6324,10.5727,10.5727,370700.0
2011-09-28 15:40:00,15.94,15.96,15.81,15.85,454600.0,10.5727,10.586,10.4865,10.513,454600.0
2011-09-28 15:50:00,15.85,15.87,15.82,15.85,475200.0,10.513,10.5263,10.4931,10.513,475200.0
2011-09-29 09:30:00,16.09,16.18,16.03,16.13,150100.0,10.6722,10.7319,10.6324,10.6987,150100.0
2011-09-29 09:40:00,16.12,16.25,16.12,16.24,226300.0,10.6921,10.7783,10.6921,10.7717,226300.0
2011-09-29 09:50:00,16.24,16.24,16.14,16.15,192400.0,10.7717,10.7717,10.7054,10.712,192400.0
2011-09-29 10:00:00,16.16,16.19,16.15,16.16,178200.0,10.7186,10.7385,10.712,10.7186,178200.0
2011-09-29 10:10:00,16.16,16.17,16.07,16.08,202600.0,10.7186,10.7253,10.6589,10.6656,202600.0
2011-09-29 10:20:00,16.08,16.08,15.98,15.99,98100.0,10.6656,10.6656,10.5992,10.6059,98100.0
2011-09-29 10:30:00,15.98,16.02,15.94,16.0,116200.0,10.5992,10.6258,10.5727,10.6125,116200.0
2011-09-29 10:40:00,16.0,16.0,15.9,15.94,142700.0,10.6125,10.6125,10.5462,10.5727,142700.0
2011-09-29 10:50:00,15.93,15.94,15.91,15.93,131100.0,10.5661,10.5727,10.5528,10.5661,131100.0
2011-09-29 11:00:00,15.94,15.96,15.91,15.93,151600.0,10.5727,10.586,10.5528,10.5661,151600.0
2011-09-29 11:10:00,15.93,15.94,15.88,15.9,233600.0,10.5661,10.5727,10.5329,10.5462,233600.0
2011-09-29 11:20:00,15.9,15.97,15.88,15.96,157200.0,10.5462,10.5926,10.5329,10.586,157200.0
2011-09-29 11:30:00,15.96,15.97,15.93,15.94,116300.0,10.586,10.5926,10.5661,10.5727,116300.0
2011-09-29 11:40:00,15.94,15.98,15.93,15.97,131000.0,10.5727,10.5992,10.5661,10.5926,131000.0
2011-09-29 11:50:00,15.97,15.97,15.93,15.93,72000.0,10.5926,10.5926,10.5661,10.5661,72000.0
2011-09-29 12:00:00,15.94,15.95,15.89,15.9,208800.0,10.5727,10.5793,10.5395,10.5462,208800.0
2011-09-29 12:10:00,15.9,15.9,15.88,15.89,66100.0,10.5462,10.5462,10.5329,10.5395,66100.0
2011-09-29 12:20:00,15.9,15.9,15.89,15.89,54400.0,10.5462,10.5462,10.5395,10.5395,54400.0
2011-09-29 12:30:00,15.89,15.9,15.84,15.85,127200.0,10.5395,10.5462,10.5064,10.513,127200.0
2011-09-29 12:40:00,15.85,15.86,15.78,15.79,112000.0,10.513,10.5196,10.4666,10.4732,112000.0
2011-09-29 12:50:00,15.78,15.85,15.78,15.81,195000.0,10.4666,10.513,10.4666,10.4865,195000.0
2011-09-29 13:00:00,15.8,15.85,15.78,15.84,170400.0,10.4798,10.513,10.4666,10.5064,170400.0
2011-09-29 13:10:00,15.84,15.88,15.84,15.85,157000.0,10.5064,10.5329,10.5064,10.513,157000.0
2011-09-29 13:20:00,15.84,15.84,15.77,15.77,119700.0,10.5064,10.5064,10.4599,10.4599,119700.0
2011-09-29 13:30:00,15.77,15.77,15.69,15.7,284200.0,10.4599,10.4599,10.4069,10.4135,284200.0
2011-09-29 13:40:00,15.7,15.73,15.68,15.69,181600.0,10.4135,10.4334,10.4002,10.4069,181600.0
2011-09-29 13:50:00,15.68,15.7,15.67,15.68,98200.0,10.4002,10.4135,10.3936,10.4002,98200.0
2011-09-29 14:00:00,15.68,15.68,15.59,15.6,317200.0,10.4002,10.4002,10.3406,10.3472,317200.0
2011-09-29 14:10:00,15.6,15.61,15.55,15.6,251200.0,10.3472,10.3538,10.314,10.3472,251200.0
2011-09-29 14:20:00,15.6,15.66,15.58,15.64,245200.0,10.3472,10.387,10.3339,10.3737,245200.0
2011-09-29 14:30:00,15.64,15.64,15.57,15.6,180300.0,10.3737,10.3737,10.3273,10.3472,180300.0
2011-09-29 14:40:00,15.59,15.61,15.53,15.55,278300.0,10.3406,10.3538,10.3008,10.314,278300.0
2011-09-29 14:50:00,15.55,15.64,15.55,15.64,286500.0,10.314,10.3737,10.314,10.3737,286500.0
2011-09-29 15:00:00,15.65,15.66,15.57,15.6,230000.0,10.3803,10.387,10.3273,10.3472,230000.0
2011-09-29 15:10:00,15.6,15.65,15.59,15.59,206700.0,10.3472,10.3803,10.3406,10.3406,206700.0
2011-09-29 15:20:00,15.59,15.68,15.59,15.66,236600.0,10.3406,10.4002,10.3406,10.387,236600.0
2011-09-29 15:30:00,15.67,15.79,15.66,15.79,300600.0,10.3936,10.4732,10.387,10.4732,300600.0
2011-09-29 15:40:00,15.79,15.82,15.75,15.78,442000.0,10.4732,10.4931,10.4467,10.4666,442000.0
2011-09-29 15:50:00,15.77,15.85,15.76,15.84,467000.0,10.4599,10.513,10.4533,10.5064,467000.0
2011-09-30 09:30:00,15.63,15.7,15.59,15.63,219800.0,10.3671,10.4135,10.3406,10.3671,219800.0
2011-09-30 09:40:00,15.63,15.71,15.6,15.63,279000.0,10.3671,10.4201,10.3472,10.3671,279000.0
2011-09-30 09:50:00,15.63,15.68,15.6,15.61,189800.0,10.3671,10.4002,10.3472,10.3538,189800.0
2011-09-30 10:00:00,15.6,15.72,15.59,15.7,131200.0,10.3472,10.4268,10.3406,10.4135,131200.0
2011-09-30 10:10:00,15.7,15.75,15.67,15.74,107400.0,10.4135,10.4467,10.3936,10.44,107400.0
2011-09-30 10:20:00,15.75,15.77,15.68,15.68,86500.0,10.4467,10.4599,10.4002,10.4002,86500.0
2011-09-30 10:30:00,15.68,15.69,15.62,15.62,119300.0,10.4002,10.4069,10.3605,10.3605,119300.0
2011-09-30 10:40:00,15.61,15.63,15.58,15.58,87200.0,10.3538,10.3671,10.3339,10.3339,87200.0
2011-09-30 10:50:00,15.57,15.62,15.56,15.57,110300.0,10.3273,10.3605,10.3207,10.3273,110300.0
2011-09-30 11:00:00,15.57,15.63,15.57,15.62,196500.0,10.3273,10.3671,10.3273,10.3605,196500.0
2011-09-30 11:10:00,15.62,15.66,15.61,15.61,101700.0,10.3605,10.387,10.3538,10.3538,101700.0
2011-09-30 11:20:00,15.62,15.67,15.6,15.61,152500.0,10.3605,10.3936,10.3472,10.3538,152500.0
2011-09-30 11:30:00,15.62,15.68,15.62,15.65,91500.0,10.3605,10.4002,10.3605,10.3803,91500.0
2011-09-30 11:40:00,15.65,15.68,15.64,15.65,66000.0,10.3803,10.4002,10.3737,10.3803,66000.0
2011-09-30 11:50:00,15.65,15.66,15.6,15.62,101700.0,10.3803,10.387,10.3472,10.3605,101700.0
2011-09-30 12:00:00,15.61,15.62,15.6,15.6,35100.0,10.3538,10.3605,10.3472,10.3472,35100.0
2011-09-30 12:10:00,15.6,15.61,15.58,15.59,55000.0,10.3472,10.3538,10.3339,10.3406,55000.0
2011-09-30 12:20:00,15.6,15.61,15.6,15.6,19700.0,10.3472,10.3538,10.3472,10.3472,19700.0
2011-09-30 12:30:00,15.6,15.62,15.59,15.62,109300.0,10.3472,10.3605,10.3406,10.3605,109300.0
2011-09-30 12:40:00,15.62,15.65,15.61,15.61,218900.0,10.3605,10.3803,10.3538,10.3538,218900.0
2011-09-30 12:50:00,15.62,15.62,15.6,15.61,66600.0,10.3605,10.3605,10.3472,10.3538,66600.0
2011-09-30 13:00:00,15.61,15.64,15.58,15.62,124900.0,10.3538,10.3737,10.3339,10.3605,124900.0
2011-09-30 13:10:00,15.62,15.68,15.62,15.67,95500.0,10.3605,10.4002,10.3605,10.3936,95500.0
2011-09-30 13:20:00,15.67,15.67,15.63,15.64,46800.0,10.3936,10.3936,10.3671,10.3737,46800.0
2011-09-30 13:30:00,15.64,15.71,15.64,15.71,56400.0,10.3737,10.4201,10.3737,10.4201,56400.0
2011-09-30 13:40:00,15.7,15.74,15.69,15.72,88700.0,10.4135,10.44,10.4069,10.4268,88700.0
2011-09-30 13:50:00,15.72,15.73,15.68,15.68,84600.0,10.4268,10.4334,10.4002,10.4002,84600.0
2011-09-30 14:00:00,15.68,15.68,15.61,15.63,93300.0,10.4002,10.4002,10.3538,10.3671,93300.0
2011-09-30 14:10:00,15.63,15.65,15.61,15.63,121700.0,10.3671,10.3803,10.3538,10.3671,121700.0
2011-09-30 14:20:00,15.62,15.63,15.57,15.62,129500.0,10.3605,10.3671,10.3273,10.3605,129500.0
2011-09-30 14:30:00,15.61,15.63,15.55,15.59,89300.0,10.3538,10.3671,10.314,10.3406,89300.0
2011-09-30 14:40:00,15.59,15.62,15.57,15.58,138200.0,10.3406,10.3605,10.3273,10.3339,138200.0
2011-09-30 14:50:00,15.59,15.61,15.54,15.6,220000.0,10.3406,10.3538,10.3074,10.3472,220000.0
2011-09-30 15:00:00,15.6,15.63,15.56,15.62,131100.0,10.3472,10.3671,10.3207,10.3605,131100.0
2011-09-30 15:10:00,15.61,15.62,15.58,15.59,124400.0,10.3538,10.3605,10.3339,10.3406,124400.0
2011-09-30 15:20:00,15.59,15.6,15.56,15.56,205200.0,10.3406,10.3472,10.3207,10.3207,205200.0
2011-09-30 15:30:00,15.55,15.57,15.54,15.55,298600.0,10.314,10.3273,10.3074,10.314,298600.0
2011-09-30 15:40:00,15.55,15.61,15.55,15.55,343200.0,10.314,10.3538,10.314,10.314,343200.0
2011-09-30 15:50:00,15.56,15.56,15.49,15.49,612400.0,10.3207,10.3207,10.2742,10.2742,612400.0
2011-10-03 09:30:00,15.32,15.34,15.26,15.32,789400.0,10.1615,10.1747,10.1217,10.1615,789400.0
2011-10-03 09:40:00,15.33,15.42,15.3,15.32,269600.0,10.1681,10.2278,10.1482,10.1615,269600.0
2011-10-03 09:50:00,15.31,15.33,15.27,15.28,377200.0,10.1548,10.1681,10.1283,10.1349,377200.0
2011-10-03 10:00:00,15.28,15.47,15.28,15.47,612100.0,10.1349,10.261,10.1349,10.261,612100.0
2011-10-03 10:10:00,15.47,15.47,15.41,15.42,350300.0,10.261,10.261,10.2212,10.2278,350300.0
2011-10-03 10:20:00,15.43,15.44,15.37,15.4,282700.0,10.2344,10.2411,10.1946,10.2145,282700.0
2011-10-03 10:30:00,15.4,15.4,15.36,15.36,296400.0,10.2145,10.2145,10.188,10.188,296400.0
2011-10-03 10:40:00,15.36,15.38,15.27,15.31,331400.0,10.188,10.2013,10.1283,10.1548,331400.0
2011-10-03 10:50:00,15.31,15.36,15.28,15.35,165400.0,10.1548,10.188,10.1349,10.1814,165400.0
2011-10-03 11:00:00,15.34,15.37,15.3,15.37,327400.0,10.1747,10.1946,10.1482,10.1946,327400.0
2011-10-03 11:10:00,15.37,15.39,15.34,15.38,151700.0,10.1946,10.2079,10.1747,10.2013,151700.0
2011-10-03 11:20:00,15.39,15.4,15.35,15.4,337300.0,10.2079,10.2145,10.1814,10.2145,337300.0
2011-10-03 11:30:00,15.39,15.43,15.39,15.4,161200.0,10.2079,10.2344,10.2079,10.2145,161200.0
2011-10-03 11:40:00,15.39,15.39,15.34,15.34,106400.0,10.2079,10.2079,10.1747,10.1747,106400.0
2011-10-03 11:50:00,15.34,15.39,15.34,15.38,81000.0,10.1747,10.2079,10.1747,10.2013,81000.0
2011-10-03 12:00:00,15.38,15.38,15.33,15.33,59800.0,10.2013,10.2013,10.1681,10.1681,59800.0
2011-10-03 12:10:00,15.33,15.35,15.31,15.33,246800.0,10.1681,10.1814,10.1548,10.1681,246800.0
2011-10-03 12:20:00,15.34,15.35,15.3,15.3,113300.0,10.1747,10.1814,10.1482,10.1482,113300.0
2011-10-03 12:30:00,15.3,15.31,15.27,15.3,275600.0,10.1482,10.1548,10.1283,10.1482,275600.0
2011-10-03 12:40:00,15.3,15.31,15.27,15.27,107300.0,10.1482,10.1548,10.1283,10.1283,107300.0
2011-10-03 12:50:00,15.27,15.28,15.24,15.28,198400.0,10.1283,10.1349,10.1084,10.1349,198400.0
2011-10-03 13:00:00,15.28,15.28,15.24,15.28,191100.0,10.1349,10.1349,10.1084,10.1349,191100.0
2011-10-03 13:10:00,15.28,15.29,15.21,15.28,247100.0,10.1349,10.1416,10.0885,10.1349,247100.0
2011-10-03 13:20:00,15.28,15.28,15.23,15.26,106300.0,10.1349,10.1349,10.1018,10.1217,106300.0
2011-10-03 13:30:00,15.27,15.28,15.21,15.22,177900.0,10.1283,10.1349,10.0885,10.0951,177900.0
2011-10-03 13:40:00,15.23,15.26,15.23,15.24,165100.0,10.1018,10.1217,10.1018,10.1084,165100.0
2011-10-03 13:50:00,15.23,15.27,15.2,15.27,198100.0,10.1018,10.1283,10.0819,10.1283,198100.0
2011-10-03 14:00:00,15.27,15.28,15.23,15.28,240600.0,10.1283,10.1349,10.1018,10.1349,240600.0
2011-10-03 14:10:00,15.27,15.28,15.23,15.25,188600.0,10.1283,10.1349,10.1018,10.115,188600.0
2011-10-03 14:20:00,15.25,15.27,15.23,15.25,235900.0,10.115,10.1283,10.1018,10.115,235900.0
2011-10-03 14:30:00,15.24,15.28,15.23,15.25,193800.0,10.1084,10.1349,10.1018,10.115,193800.0
2011-10-03 14:40:00,15.25,15.27,15.23,15.24,321000.0,10.115,10.1283,10.1018,10.1084,321000.0
2011-10-03 14:50:00,15.24,15.26,15.23,15.25,239900.0,10.1084,10.1217,10.1018,10.115,239900.0
2011-10-03 15:00:00,15.25,15.32,15.25,15.27,242100.0,10.115,10.1615,10.115,10.1283,242100.0
2011-10-03 15:10:00,15.27,15.28,15.24,15.26,219900.0,10.1283,10.1349,10.1084,10.1217,219900.0
2011-10-03 15:20:00,15.25,15.29,15.23,15.27,245900.0,10.115,10.1416,10.1018,10.1283,245900.0
2011-10-03 15:30:00,15.27,15.3,15.26,15.28,257200.0,10.1283,10.1482,10.1217,10.1349,257200.0
2011-10-03 15:40:00,15.28,15.38,15.26,15.36,481600.0,10.1349,10.2013,10.1217,10.188,481600.0
2011-10-03 15:50:00,15.35,15.39,15.17,15.17,572300.0,10.1814,10.2079,10.062,10.062,572300.0
2011-10-04 09:30:00,14.94,15.04,14.93,15.01,400900.0,9.9476,10.0142,9.9409,9.9942,400900.0
2011-10-04 09:40:00,15.0,15.06,14.99,15.04,446700.0,9.9875,10.0275,9.9809,10.0142,446700.0
2011-10-04 09:50:00,15.04,15.1,14.99,15.09,492900.0,10.0142,10.0541,9.9809,10.0475,492900.0
2011-10-04 10:00:00,15.09,15.17,15.02,15.15,484000.0,10.0475,10.1007,10.0008,10.0874,484000.0
2011-10-04 10:10:00,15.16,15.24,15.14,15.2,307200.0,10.0941,10.1473,10.0807,10.1207,307200.0
2011-10-04 10:20:00,15.2,15.2,15.03,15.07,206100.0,10.1207,10.1207,10.0075,10.0341,206100.0
2011-10-04 10:30:00,15.07,15.12,15.05,15.12,204000.0,10.0341,10.0674,10.0208,10.0674,204000.0
2011-10-04 10:40:00,15.13,15.38,15.13,15.37,534400.0,10.0741,10.2405,10.0741,10.2339,534400.0
2011-10-04 10:50:00,15.36,15.4,15.3,15.39,270200.0,10.2272,10.2539,10.1873,10.2472,270200.0
2011-10-04 11:00:00,15.39,15.39,15.33,15.35,262200.0,10.2472,10.2472,10.2073,10.2206,262200.0
2011-10-04 11:10:00,15.35,15.39,15.34,15.34,518700.0,10.2206,10.2472,10.2139,10.2139,518700.0
2011-10-04 11:20:00,15.35,15.37,15.34,15.34,137600.0,10.2206,10.2339,10.2139,10.2139,137600.0
2011-10-04 11:30:00,15.35,15.35,15.31,15.32,182700.0,10.2206,10.2206,10.1939,10.2006,182700.0
2011-10-04 11:40:00,15.32,15.34,15.28,15.31,136700.0,10.2006,10.2139,10.174,10.1939,136700.0
2011-10-04 11:50:00,15.32,15.38,15.32,15.34,216300.0,10.2006,10.2405,10.2006,10.2139,216300.0
2011-10-04 12:00:00,15.35,15.48,15.35,15.45,231800.0,10.2206,10.3071,10.2206,10.2872,231800.0
2011-10-04 12:10:00,15.45,15.45,15.39,15.4,124700.0,10.2872,10.2872,10.2472,10.2539,124700.0
2011-10-04 12:20:00,15.41,15.43,15.35,15.36,194100.0,10.2605,10.2738,10.2206,10.2272,194100.0
2011-10-04 12:30:00,15.35,15.38,15.32,15.35,236800.0,10.2206,10.2405,10.2006,10.2206,236800.0
2011-10-04 12:40:00,15.35,15.38,15.35,15.35,76500.0,10.2206,10.2405,10.2206,10.2206,76500.0
2011-10-04 12:50:00,15.35,15.35,15.27,15.27,199000.0,10.2206,10.2206,10.1673,10.1673,199000.0
2011-10-04 13:00:00,15.27,15.29,15.22,15.28,102600.0,10.1673,10.1806,10.134,10.174,102600.0
2011-10-04 13:10:00,15.28,15.28,15.2,15.21,148400.0,10.174,10.174,10.1207,10.1274,148400.0
2011-10-04 13:20:00,15.21,15.23,15.17,15.22,104400.0,10.1274,10.1407,10.1007,10.134,104400.0
2011-10-04 13:30:00,15.21,15.22,15.15,15.15,107000.0,10.1274,10.134,10.0874,10.0874,107000.0
2011-10-04 13:40:00,15.15,15.16,15.1,15.16,194500.0,10.0874,10.0941,10.0541,10.0941,194500.0
2011-10-04 13:50:00,15.17,15.18,15.12,15.12,199100.0,10.1007,10.1074,10.0674,10.0674,199100.0
2011-10-04 14:00:00,15.12,15.17,15.12,15.13,224400.0,10.0674,10.1007,10.0674,10.0741,224400.0
2011-10-04 14:10:00,15.12,15.12,15.03,15.03,295400.0,10.0674,10.0674,10.0075,10.0075,295400.0
2011-10-04 14:20:00,15.03,15.06,15.02,15.06,126800.0,10.0075,10.0275,10.0008,10.0275,126800.0
2011-10-04 14:30:00,15.07,15.15,15.07,15.1,251600.0,10.0341,10.0874,10.0341,10.0541,251600.0
2011-10-04 14:40:00,15.1,15.16,15.08,15.11,392800.0,10.0541,10.0941,10.0408,10.0608,392800.0
2011-10-04 14:50:00,15.11,15.13,15.07,15.09,375500.0,10.0608,10.0741,10.0341,10.0475,375500.0
2011-10-04 15:00:00,15.09,15.13,15.0,15.0,273300.0,10.0475,10.0741,9.9875,9.9875,273300.0
2011-10-04 15:10:00,15.01,15.24,15.01,15.24,851300.0,9.9942,10.1473,9.9942,10.1473,851300.0
2011-10-04 15:20:00,15.24,15.28,15.23,15.25,374100.0,10.1473,10.174,10.1407,10.154,374100.0
2011-10-04 15:30:00,15.25,15.42,15.25,15.4,687800.0,10.154,10.2672,10.154,10.2539,687800.0
2011-10-04 15:40:00,15.4,15.54,15.36,15.51,630600.0,10.2539,10.3471,10.2272,10.3271,630600.0
2011-10-04 15:50:00,15.52,15.62,15.48,15.59,705300.0,10.3338,10.4003,10.3071,10.3804,705300.0
2011-10-05 09:30:00,15.57,15.71,15.51,15.7,283800.0,10.3671,10.4603,10.3271,10.4536,283800.0
2011-10-05 09:40:00,15.69,15.71,15.66,15.68,150700.0,10.447,10.4603,10.427,10.4403,150700.0
2011-10-05 09:50:00,15.69,15.73,15.67,15.72,170800.0,10.447,10.4736,10.4336,10.4669,170800.0
2011-10-05 10:00:00,15.72,15.79,15.69,15.77,323800.0,10.4669,10.5135,10.447,10.5002,323800.0
2011-10-05 10:10:00,15.77,15.81,15.76,15.8,144500.0,10.5002,10.5269,10.4936,10.5202,144500.0
2011-10-05 10:20:00,15.81,15.86,15.79,15.81,305200.0,10.5269,10.5602,10.5135,10.5269,305200.0
2011-10-05 10:30:00,15.8,16.09,15.8,16.06,508100.0,10.5202,10.7133,10.5202,10.6933,508100.0
2011-10-05 10:40:00,16.06,16.23,16.05,16.16,1059200.0,10.6933,10.8065,10.6867,10.7599,1059200.0
2011-10-05 10:50:00,16.16,16.38,16.16,16.35,900000.0,10.7599,10.9064,10.7599,10.8864,900000.0
2011-10-05 11:00:00,16.35,16.39,16.27,16.27,574600.0,10.8864,10.913,10.8331,10.8331,574600.0
2011-10-05 11:10:00,16.26,16.29,16.15,16.22,543900.0,10.8265,10.8465,10.7532,10.7999,543900.0
2011-10-05 11:20:00,16.23,16.28,16.21,16.22,278500.0,10.8065,10.8398,10.7932,10.7999,278500.0
2011-10-05 11:30:00,16.22,16.3,16.22,16.28,285300.0,10.7999,10.8531,10.7999,10.8398,285300.0
2011-10-05 11:40:00,16.28,16.28,16.21,16.23,203600.0,10.8398,10.8398,10.7932,10.8065,203600.0
2011-10-05 11:50:00,16.23,16.34,16.21,16.33,528900.0,10.8065,10.8798,10.7932,10.8731,528900.0
2011-10-05 12:00:00,16.33,16.33,16.2,16.26,251000.0,10.8731,10.8731,10.7865,10.8265,251000.0
2011-10-05 12:10:00,16.25,16.25,16.24,16.25,69100.0,10.8198,10.8198,10.8132,10.8198,69100.0
2011-10-05 12:20:00,16.25,16.31,16.24,16.3,193300.0,10.8198,10.8598,10.8132,10.8531,193300.0
2011-10-05 12:30:00,16.3,16.35,16.28,16.34,245600.0,10.8531,10.8864,10.8398,10.8798,245600.0
2011-10-05 12:40:00,16.34,16.34,16.27,16.3,219800.0,10.8798,10.8798,10.8331,10.8531,219800.0
2011-10-05 12:50:00,16.29,16.31,16.28,16.3,162300.0,10.8465,10.8598,10.8398,10.8531,162300.0
2011-10-05 13:00:00,16.3,16.33,16.3,16.3,139500.0,10.8531,10.8731,10.8531,10.8531,139500.0
2011-10-05 13:10:00,16.3,16.37,16.28,16.36,217400.0,10.8531,10.8997,10.8398,10.8931,217400.0
2011-10-05 13:20:00,16.36,16.38,16.34,16.37,253100.0,10.8931,10.9064,10.8798,10.8997,253100.0
2011-10-05 13:30:00,16.37,16.37,16.31,16.31,86300.0,10.8997,10.8997,10.8598,10.8598,86300.0
2011-10-05 13:40:00,16.31,16.37,16.31,16.37,130400.0,10.8598,10.8997,10.8598,10.8997,130400.0
2011-10-05 13:50:00,16.37,16.42,16.36,16.41,238800.0,10.8997,10.933,10.8931,10.9264,238800.0
2011-10-05 14:00:00,16.4,16.42,16.4,16.4,420800.0,10.9197,10.933,10.9197,10.9197,420800.0
2011-10-05 14:10:00,16.4,16.42,16.39,16.41,289700.0,10.9197,10.933,10.913,10.9264,289700.0
2011-10-05 14:20:00,16.41,16.48,16.41,16.48,266100.0,10.9264,10.973,10.9264,10.973,266100.0
2011-10-05 14:30:00,16.47,16.49,16.45,16.48,301300.0,10.9663,10.9796,10.953,10.973,301300.0
2011-10-05 14:40:00,16.49,16.5,16.48,16.49,229200.0,10.9796,10.9863,10.973,10.9796,229200.0
2011-10-05 14:50:00,16.49,16.52,16.46,16.47,355300.0,10.9796,10.9996,10.9597,10.9663,355300.0
2011-10-05 15:00:00,16.46,16.46,16.24,16.26,738000.0,10.9597,10.9597,10.8132,10.8265,738000.0
2011-10-05 15:10:00,16.27,16.3,16.23,16.26,372400.0,10.8331,10.8531,10.8065,10.8265,372400.0
2011-10-05 15:20:00,16.26,16.29,16.23,16.24,236600.0,10.8265,10.8465,10.8065,10.8132,236600.0
2011-10-05 15:30:00,16.25,16.36,16.24,16.36,309200.0,10.8198,10.8931,10.8132,10.8931,309200.0
2011-10-05 15:40:00,16.35,16.35,16.25,16.27,465000.0,10.8864,10.8864,10.8198,10.8331,465000.0
2011-10-05 15:50:00,16.26,16.28,16.14,16.17,1337900.0,10.8265,10.8398,10.7466,10.7666,1337900.0
2011-10-06 09:30:00,16.21,16.42,16.18,16.27,446300.0,10.7932,10.933,10.7732,10.8331,446300.0
2011-10-06 09:40:00,16.26,16.36,16.2,16.2,249600.0,10.8265,10.8931,10.7865,10.7865,249600.0
2011-10-06 09:50:00,16.21,16.34,16.21,16.34,203100.0,10.7932,10.8798,10.7932,10.8798,203100.0
2011-10-06 10:00:00,16.34,16.45,16.33,16.42,343200.0,10.8798,10.953,10.8731,10.933,343200.0
2011-10-06 10:10:00,16.41,16.51,16.41,16.49,153300.0,10.9264,10.9929,10.9264,10.9796,153300.0
2011-10-06 10:20:00,16.5,16.52,16.43,16.45,190000.0,10.9863,10.9996,10.9397,10.953,190000.0
2011-10-06 10:30:00,16.45,16.53,16.42,16.52,213900.0,10.953,11.0063,10.933,10.9996,213900.0
2011-10-06 10:40:00,16.52,16.57,16.5,16.56,213300.0,10.9996,11.0329,10.9863,11.0262,213300.0
2011-10-06 10:50:00,16.56,16.57,16.51,16.55,214300.0,11.0262,11.0329,10.9929,11.0196,214300.0
2011-10-06 11:00:00,16.55,16.57,16.49,16.57,217700.0,11.0196,11.0329,10.9796,11.0329,217700.0
2011-10-06 11:10:00,16.58,16.61,16.55,16.55,176800.0,11.0396,11.0595,11.0196,11.0196,176800.0
2011-10-06 11:20:00,16.55,16.55,16.49,16.54,186000.0,11.0196,11.0196,10.9796,11.0129,186000.0
2011-10-06 11:30:00,16.55,16.62,16.55,16.62,125500.0,11.0196,11.0662,11.0196,11.0662,125500.0
2011-10-06 11:40:00,16.62,16.63,16.6,16.61,167000.0,11.0662,11.0728,11.0529,11.0595,167000.0
2011-10-06 11:50:00,16.62,16.63,16.61,16.61,60700.0,11.0662,11.0728,11.0595,11.0595,60700.0
2011-10-06 12:00:00,16.62,16.62,16.59,16.6,83300.0,11.0662,11.0662,11.0462,11.0529,83300.0
2011-10-06 12:10:00,16.59,16.63,16.58,16.61,145800.0,11.0462,11.0728,11.0396,11.0595,145800.0
2011-10-06 12:20:00,16.61,16.64,16.6,16.6,60900.0,11.0595,11.0795,11.0529,11.0529,60900.0
2011-10-06 12:30:00,16.6,16.62,16.55,16.55,73400.0,11.0529,11.0662,11.0196,11.0196,73400.0
2011-10-06 12:40:00,16.56,16.58,16.53,16.53,106500.0,11.0262,11.0396,11.0063,11.0063,106500.0
2011-10-06 12:50:00,16.54,16.59,16.52,16.58,134200.0,11.0129,11.0462,10.9996,11.0396,134200.0
2011-10-06 13:00:00,16.57,16.57,16.53,16.57,97200.0,11.0329,11.0329,11.0063,11.0329,97200.0
2011-10-06 13:10:00,16.58,16.6,16.55,16.55,41200.0,11.0396,11.0529,11.0196,11.0196,41200.0
2011-10-06 13:20:00,16.56,16.57,16.51,16.51,92000.0,11.0262,11.0329,10.9929,10.9929,92000.0
2011-10-06 13:30:00,16.51,16.52,16.48,16.48,109300.0,10.9929,10.9996,10.973,10.973,109300.0
2011-10-06 13:40:00,16.48,16.51,16.47,16.5,129600.0,10.973,10.9929,10.9663,10.9863,129600.0
2011-10-06 13:50:00,16.5,16.5,16.48,16.48,133400.0,10.9863,10.9863,10.973,10.973,133400.0
2011-10-06 14:00:00,16.48,16.55,16.46,16.55,128800.0,10.973,11.0196,10.9597,11.0196,128800.0
2011-10-06 14:10:00,16.54,16.57,16.53,16.56,151900.0,11.0129,11.0329,11.0063,11.0262,151900.0
2011-10-06 14:20:00,16.55,16.56,16.52,16.52,97000.0,11.0196,11.0262,10.9996,10.9996,97000.0
2011-10-06 14:30:00,16.52,16.53,16.49,16.5,144300.0,10.9996,11.0063,10.9796,10.9863,144300.0
2011-10-06 14:40:00,16.49,16.59,16.49,16.56,261500.0,10.9796,11.0462,10.9796,11.0262,261500.0
2011-10-06 14:50:00,16.57,16.66,16.55,16.64,490500.0,11.0329,11.0928,11.0196,11.0795,490500.0
2011-10-06 15:00:00,16.63,16.65,16.6,16.65,180500.0,11.0728,11.0862,11.0529,11.0862,180500.0
2011-10-06 15:10:00,16.66,16.66,16.58,16.58,203300.0,11.0928,11.0928,11.0396,11.0396,203300.0
2011-10-06 15:20:00,16.58,16.63,16.58,16.58,163500.0,11.0396,11.0728,11.0396,11.0396,163500.0
2011-10-06 15:30:00,16.58,16.65,16.58,16.65,187800.0,11.0396,11.0862,11.0396,11.0862,187800.0
2011-10-06 15:40:00,16.65,16.69,16.65,16.68,335400.0,11.0862,11.1128,11.0862,11.1061,335400.0
2011-10-06 15:50:00,16.67,16.75,16.67,16.75,1365300.0,11.0995,11.1527,11.0995,11.1527,1365300.0
2011-10-07 09:30:00,16.77,16.92,16.76,16.86,391100.0,11.1661,11.2659,11.1594,11.226,391100.0
2011-10-07 09:40:00,16.86,16.94,16.82,16.87,262900.0,11.226,11.2793,11.1994,11.2326,262900.0
2011-10-07 09:50:00,16.86,16.93,16.85,16.9,234300.0,11.226,11.2726,11.2193,11.2526,234300.0
2011-10-07 10:00:00,16.9,16.92,16.8,16.84,374300.0,11.2526,11.2659,11.186,11.2127,374300.0
2011-10-07 10:10:00,16.84,16.87,16.83,16.85,97400.0,11.2127,11.2326,11.206,11.2193,97400.0
2011-10-07 10:20:00,16.85,16.87,16.78,16.78,205800.0,11.2193,11.2326,11.1727,11.1727,205800.0
2011-10-07 10:30:00,16.78,16.85,16.78,16.84,78600.0,11.1727,11.2193,11.1727,11.2127,78600.0
2011-10-07 10:40:00,16.84,16.86,16.82,16.82,147400.0,11.2127,11.226,11.1994,11.1994,147400.0
2011-10-07 10:50:00,16.83,16.85,16.8,16.81,92800.0,11.206,11.2193,11.186,11.1927,92800.0
2011-10-07 11:00:00,16.81,16.81,16.68,16.68,169600.0,11.1927,11.1927,11.1061,11.1061,169600.0
2011-10-07 11:10:00,16.69,16.69,16.61,16.61,163500.0,11.1128,11.1128,11.0595,11.0595,163500.0
2011-10-07 11:20:00,16.61,16.63,16.54,16.63,187800.0,11.0595,11.0728,11.0129,11.0728,187800.0
2011-10-07 11:30:00,16.63,16.71,16.63,16.66,242200.0,11.0728,11.1261,11.0728,11.0928,242200.0
2011-10-07 11:40:00,16.67,16.75,16.66,16.7,165100.0,11.0995,11.1527,11.0928,11.1195,165100.0
2011-10-07 11:50:00,16.7,16.72,16.68,16.72,120400.0,11.1195,11.1328,11.1061,11.1328,120400.0
2011-10-07 12:00:00,16.72,16.74,16.65,16.73,299800.0,11.1328,11.1461,11.0862,11.1394,299800.0
2011-10-07 12:10:00,16.73,16.74,16.58,16.58,211800.0,11.1394,11.1461,11.0396,11.0396,211800.0
2011-10-07 12:20:00,16.58,16.6,16.51,16.55,334100.0,11.0396,11.0529,10.9929,11.0196,334100.0
2011-10-07 12:30:00,16.55,16.59,16.53,16.56,188400.0,11.0196,11.0462,11.0063,11.0262,188400.0
2011-10-07 12:40:00,16.56,16.56,16.51,16.52,160100.0,11.0262,11.0262,10.9929,10.9996,160100.0
2011-10-07 12:50:00,16.53,16.54,16.51,16.52,83300.0,11.0063,11.0129,10.9929,10.9996,83300.0
2011-10-07 13:00:00,16.52,16.55,16.51,16.51,69700.0,10.9996,11.0196,10.9929,10.9929,69700.0
2011-10-07 13:10:00,16.51,16.53,16.51,16.52,60400.0,10.9929,11.0063,10.9929,10.9996,60400.0
2011-10-07 13:20:00,16.52,16.54,16.51,16.52,53500.0,10.9996,11.0129,10.9929,10.9996,53500.0
2011-10-07 13:30:00,16.52,16.52,16.5,16.51,45200.0,10.9996,10.9996,10.9863,10.9929,45200.0
2011-10-07 13:40:00,16.51,16.57,16.5,16.55,117300.0,10.9929,11.0329,10.9863,11.0196,117300.0
2011-10-07 13:50:00,16.56,16.6,16.55,16.6,73100.0,11.0262,11.0529,11.0196,11.0529,73100.0
2011-10-07 14:00:00,16.6,16.67,16.6,16.65,131400.0,11.0529,11.0995,11.0529,11.0862,131400.0
2011-10-07 14:10:00,16.66,16.7,16.63,16.69,110100.0,11.0928,11.1195,11.0728,11.1128,110100.0
2011-10-07 14:20:00,16.69,16.75,16.69,16.69,185600.0,11.1128,11.1527,11.1128,11.1128,185600.0
2011-10-07 14:30:00,16.68,16.72,16.68,16.7,104400.0,11.1061,11.1328,11.1061,11.1195,104400.0
2011-10-07 14:40:00,16.71,16.73,16.7,16.72,177700.0,11.1261,11.1394,11.1195,11.1328,177700.0
2011-10-07 14:50:00,16.72,16.78,16.72,16.76,149700.0,11.1328,11.1727,11.1328,11.1594,149700.0
2011-10-07 15:00:00,16.76,16.79,16.75,16.78,170800.0,11.1594,11.1794,11.1527,11.1727,170800.0
2011-10-07 15:10:00,16.78,16.83,16.76,16.82,195700.0,11.1727,11.206,11.1594,11.1994,195700.0
2011-10-07 15:20:00,16.83,16.89,16.83,16.88,371200.0,11.206,11.246,11.206,11.2393,371200.0
2011-10-07 15:30:00,16.88,16.89,16.83,16.84,187000.0,11.2393,11.246,11.206,11.2127,187000.0
2011-10-07 15:40:00,16.84,16.84,16.76,16.76,314800.0,11.2127,11.2127,11.1594,11.1594,314800.0
2011-10-07 15:50:00,16.75,16.76,16.63,16.66,644500.0,11.1527,11.1594,11.0728,11.0928,644500.0
2011-10-10 09:30:00,16.87,16.94,16.87,16.92,139200.0,11.2326,11.2793,11.2326,11.2659,139200.0
2011-10-10 09:40:00,16.92,16.96,16.92,16.95,192500.0,11.2659,11.2926,11.2659,11.2859,192500.0
2011-10-10 09:50:00,16.96,16.99,16.95,16.99,194100.0,11.2926,11.3125,11.2859,11.3125,194100.0
2011-10-10 10:00:00,16.98,17.02,16.98,17.01,251800.0,11.3059,11.3325,11.3059,11.3259,251800.0
2011-10-10 10:10:00,17.01,17.1,17.01,17.1,262500.0,11.3259,11.3858,11.3259,11.3858,262500.0
2011-10-10 10:20:00,17.1,17.12,17.05,17.08,177400.0,11.3858,11.3991,11.3525,11.3725,177400.0
2011-10-10 10:30:00,17.08,17.14,17.06,17.06,389200.0,11.3725,11.4124,11.3592,11.3592,389200.0
2011-10-10 10:40:00,17.06,17.08,17.02,17.05,296400.0,11.3592,11.3725,11.3325,11.3525,296400.0
2011-10-10 10:50:00,17.05,17.05,17.0,17.04,125000.0,11.3525,11.3525,11.3192,11.3458,125000.0
2011-10-10 11:00:00,17.05,17.07,17.04,17.07,142400.0,11.3525,11.3658,11.3458,11.3658,142400.0
2011-10-10 11:10:00,17.06,17.1,17.05,17.09,104700.0,11.3592,11.3858,11.3525,11.3791,104700.0
2011-10-10 11:20:00,17.09,17.09,17.05,17.05,97700.0,11.3791,11.3791,11.3525,11.3525,97700.0
2011-10-10 11:30:00,17.06,17.08,17.02,17.08,146600.0,11.3592,11.3725,11.3325,11.3725,146600.0
2011-10-10 11:40:00,17.08,17.08,17.07,17.08,48900.0,11.3725,11.3725,11.3658,11.3725,48900.0
2011-10-10 11:50:00,17.07,17.08,17.05,17.06,119300.0,11.3658,11.3725,11.3525,11.3592,119300.0
2011-10-10 12:00:00,17.07,17.07,17.02,17.03,80700.0,11.3658,11.3658,11.3325,11.3392,80700.0
2011-10-10 12:10:00,17.03,17.06,17.02,17.03,66900.0,11.3392,11.3592,11.3325,11.3392,66900.0
2011-10-10 12:20:00,17.02,17.05,17.02,17.05,116400.0,11.3325,11.3525,11.3325,11.3525,116400.0
2011-10-10 12:30:00,17.05,17.06,17.04,17.04,28000.0,11.3525,11.3592,11.3458,11.3458,28000.0
2011-10-10 12:40:00,17.04,17.06,17.04,17.06,61900.0,11.3458,11.3592,11.3458,11.3592,61900.0
2011-10-10 12:50:00,17.06,17.07,17.04,17.05,73100.0,11.3592,11.3658,11.3458,11.3525,73100.0
2011-10-10 13:00:00,17.05,17.08,17.05,17.07,97500.0,11.3525,11.3725,11.3525,11.3658,97500.0
2011-10-10 13:10:00,17.07,17.08,17.06,17.07,41100.0,11.3658,11.3725,11.3592,11.3658,41100.0
2011-10-10 13:20:00,17.07,17.1,17.06,17.06,164800.0,11.3658,11.3858,11.3592,11.3592,164800.0
2011-10-10 13:30:00,17.06,17.08,17.06,17.07,88300.0,11.3592,11.3725,11.3592,11.3658,88300.0
2011-10-10 13:40:00,17.08,17.08,17.02,17.02,70100.0,11.3725,11.3725,11.3325,11.3325,70100.0
2011-10-10 13:50:00,17.02,17.02,16.99,17.02,118500.0,11.3325,11.3325,11.3125,11.3325,118500.0
2011-10-10 14:00:00,17.02,17.03,16.98,16.99,100300.0,11.3325,11.3392,11.3059,11.3125,100300.0
2011-10-10 14:10:00,16.99,16.99,16.96,16.99,149400.0,11.3125,11.3125,11.2926,11.3125,149400.0
2011-10-10 14:20:00,16.99,17.03,16.99,17.02,81400.0,11.3125,11.3392,11.3125,11.3325,81400.0
2011-10-10 14:30:00,17.03,17.03,17.01,17.01,62900.0,11.3392,11.3392,11.3259,11.3259,62900.0
2011-10-10 14:40:00,17.0,17.03,17.0,17.0,87100.0,11.3192,11.3392,11.3192,11.3192,87100.0
2011-10-10 14:50:00,17.0,17.01,16.93,16.95,186300.0,11.3192,11.3259,11.2726,11.2859,186300.0
2011-10-10 15:00:00,16.95,16.97,16.9,16.91,162100.0,11.2859,11.2992,11.2526,11.2593,162100.0
2011-10-10 15:10:00,16.92,16.94,16.89,16.94,146400.0,11.2659,11.2793,11.246,11.2793,146400.0
2011-10-10 15:20:00,16.94,16.95,16.89,16.91,201100.0,11.2793,11.2859,11.246,11.2593,201100.0
2011-10-10 15:30:00,16.91,16.95,16.9,16.92,220900.0,11.2593,11.2859,11.2526,11.2659,220900.0
2011-10-10 15:40:00,16.93,16.99,16.9,16.96,277700.0,11.2726,11.3125,11.2526,11.2926,277700.0
2011-10-10 15:50:00,16.97,17.09,16.97,17.09,409000.0,11.2992,11.3791,11.2992,11.3791,409000.0
2011-10-11 09:30:00,16.98,17.0,16.86,16.98,339800.0,11.3059,11.3192,11.226,11.3059,339800.0
2011-10-11 09:40:00,16.99,17.0,16.9,17.0,192800.0,11.3125,11.3192,11.2526,11.3192,192800.0
2011-10-11 09:50:00,17.0,17.0,16.93,16.97,169400.0,11.3192,11.3192,11.2726,11.2992,169400.0
2011-10-11 10:00:00,16.96,16.99,16.92,16.98,155300.0,11.2926,11.3125,11.2659,11.3059,155300.0
2011-10-11 10:10:00,16.98,16.99,16.95,16.97,243500.0,11.3059,11.3125,11.2859,11.2992,243500.0
2011-10-11 10:20:00,16.97,17.0,16.96,16.98,212800.0,11.2992,11.3192,11.2926,11.3059,212800.0
2011-10-11 10:30:00,16.97,16.97,16.94,16.97,187600.0,11.2992,11.2992,11.2793,11.2992,187600.0
2011-10-11 10:40:00,16.97,16.98,16.94,16.98,202900.0,11.2992,11.3059,11.2793,11.3059,202900.0
2011-10-11 10:50:00,16.98,16.99,16.93,16.94,211800.0,11.3059,11.3125,11.2726,11.2793,211800.0
2011-10-11 11:00:00,16.94,16.97,16.94,16.97,211000.0,11.2793,11.2992,11.2793,11.2992,211000.0
2011-10-11 11:10:00,16.97,17.0,16.96,17.0,159900.0,11.2992,11.3192,11.2926,11.3192,159900.0
2011-10-11 11:20:00,17.0,17.06,16.99,17.05,228400.0,11.3192,11.3592,11.3125,11.3525,228400.0
2011-10-11 11:30:00,17.05,17.1,17.05,17.09,142100.0,11.3525,11.3858,11.3525,11.3791,142100.0
2011-10-11 11:40:00,17.09,17.09,17.07,17.07,67000.0,11.3791,11.3791,11.3658,11.3658,67000.0
2011-10-11 11:50:00,17.07,17.07,16.98,16.98,224000.0,11.3658,11.3658,11.3059,11.3059,224000.0
2011-10-11 12:00:00,16.99,17.0,16.98,16.99,72800.0,11.3125,11.3192,11.3059,11.3125,72800.0
2011-10-11 12:10:00,17.0,17.01,16.97,16.97,218900.0,11.3192,11.3259,11.2992,11.2992,218900.0
2011-10-11 12:20:00,16.97,16.98,16.96,16.98,55500.0,11.2992,11.3059,11.2926,11.3059,55500.0
2011-10-11 12:30:00,16.98,17.0,16.96,16.97,128100.0,11.3059,11.3192,11.2926,11.2992,128100.0
2011-10-11 12:40:00,16.98,16.99,16.96,16.97,106200.0,11.3059,11.3125,11.2926,11.2992,106200.0
2011-10-11 12:50:00,16.97,16.98,16.94,16.97,155700.0,11.2992,11.3059,11.2793,11.2992,155700.0
2011-10-11 13:00:00,16.97,16.99,16.95,16.99,145600.0,11.2992,11.3125,11.2859,11.3125,145600.0
2011-10-11 13:10:00,16.99,17.0,16.97,16.99,139600.0,11.3125,11.3192,11.2992,11.3125,139600.0
2011-10-11 13:20:00,16.99,17.0,16.97,17.0,153500.0,11.3125,11.3192,11.2992,11.3192,153500.0
2011-10-11 13:30:00,17.0,17.0,16.98,17.0,87900.0,11.3192,11.3192,11.3059,11.3192,87900.0
2011-10-11 13:40:00,17.0,17.01,16.99,17.0,191400.0,11.3192,11.3259,11.3125,11.3192,191400.0
2011-10-11 13:50:00,17.0,17.02,16.99,17.02,143800.0,11.3192,11.3325,11.3125,11.3325,143800.0
2011-10-11 14:00:00,17.03,17.06,17.02,17.05,106900.0,11.3392,11.3592,11.3325,11.3525,106900.0
2011-10-11 14:10:00,17.05,17.06,17.02,17.04,74500.0,11.3525,11.3592,11.3325,11.3458,74500.0
2011-10-11 14:20:00,17.03,17.05,16.98,16.98,142300.0,11.3392,11.3525,11.3059,11.3059,142300.0
2011-10-11 14:30:00,16.98,17.0,16.95,16.95,91300.0,11.3059,11.3192,11.2859,11.2859,91300.0
2011-10-11 14:40:00,16.95,16.97,16.94,16.95,96600.0,11.2859,11.2992,11.2793,11.2859,96600.0
2011-10-11 14:50:00,16.95,16.96,16.93,16.95,552600.0,11.2859,11.2926,11.2726,11.2859,552600.0
2011-10-11 15:00:00,16.96,16.99,16.95,16.98,474400.0,11.2926,11.3125,11.2859,11.3059,474400.0
2011-10-11 15:10:00,16.98,16.99,16.95,16.95,158100.0,11.3059,11.3125,11.2859,11.2859,158100.0
2011-10-11 15:20:00,16.95,16.98,16.93,16.96,107000.0,11.2859,11.3059,11.2726,11.2926,107000.0
2011-10-11 15:30:00,16.97,17.02,16.97,16.99,475000.0,11.2992,11.3325,11.2992,11.3125,475000.0
2011-10-11 15:40:00,17.0,17.01,16.97,16.97,289900.0,11.3192,11.3259,11.2992,11.2992,289900.0
2011-10-11 15:50:00,16.98,16.99,16.95,16.97,284100.0,11.3059,11.3125,11.2859,11.2992,284100.0
2011-10-12 09:30:00,17.13,17.13,17.02,17.03,246900.0,11.4058,11.4058,11.3325,11.3392,246900.0
2011-10-12 09:40:00,17.02,17.13,17.02,17.12,224700.0,11.3325,11.4058,11.3325,11.3991,224700.0
2011-10-12 09:50:00,17.12,17.16,17.11,17.12,135800.0,11.3991,11.4257,11.3924,11.3991,135800.0
2011-10-12 10:00:00,17.12,17.16,17.1,17.16,127200.0,11.3991,11.4257,11.3858,11.4257,127200.0
2011-10-12 10:10:00,17.17,17.23,17.16,17.21,141600.0,11.4324,11.4723,11.4257,11.459,141600.0
2011-10-12 10:20:00,17.21,17.25,17.21,17.24,111700.0,11.459,11.4857,11.459,11.479,111700.0
2011-10-12 10:30:00,17.24,17.25,17.22,17.24,93200.0,11.479,11.4857,11.4657,11.479,93200.0
2011-10-12 10:40:00,17.24,17.24,17.2,17.23,301900.0,11.479,11.479,11.4524,11.4723,301900.0
2011-10-12 10:50:00,17.23,17.32,17.22,17.25,405400.0,11.4723,11.5323,11.4657,11.4857,405400.0
2011-10-12 11:00:00,17.25,17.3,17.24,17.29,332900.0,11.4857,11.519,11.479,11.5123,332900.0
2011-10-12 11:10:00,17.28,17.39,17.27,17.38,261100.0,11.5056,11.5789,11.499,11.5722,261100.0
2011-10-12 11:20:00,17.38,17.4,17.32,17.33,151900.0,11.5722,11.5855,11.5323,11.5389,151900.0
2011-10-12 11:30:00,17.32,17.35,17.32,17.33,129200.0,11.5323,11.5522,11.5323,11.5389,129200.0
2011-10-12 11:40:00,17.33,17.34,17.26,17.26,122100.0,11.5389,11.5456,11.4923,11.4923,122100.0
2011-10-12 11:50:00,17.25,17.26,17.24,17.25,145700.0,11.4857,11.4923,11.479,11.4857,145700.0
2011-10-12 12:00:00,17.26,17.3,17.26,17.29,70400.0,11.4923,11.519,11.4923,11.5123,70400.0
2011-10-12 12:10:00,17.28,17.31,17.26,17.31,181000.0,11.5056,11.5256,11.4923,11.5256,181000.0
2011-10-12 12:20:00,17.31,17.33,17.28,17.28,104800.0,11.5256,11.5389,11.5056,11.5056,104800.0
2011-10-12 12:30:00,17.29,17.3,17.26,17.26,83200.0,11.5123,11.519,11.4923,11.4923,83200.0
2011-10-12 12:40:00,17.26,17.26,17.22,17.23,84800.0,11.4923,11.4923,11.4657,11.4723,84800.0
2011-10-12 12:50:00,17.23,17.27,17.21,17.26,188300.0,11.4723,11.499,11.459,11.4923,188300.0
2011-10-12 13:00:00,17.26,17.32,17.26,17.28,180200.0,11.4923,11.5323,11.4923,11.5056,180200.0
2011-10-12 13:10:00,17.28,17.29,17.22,17.23,130400.0,11.5056,11.5123,11.4657,11.4723,130400.0
2011-10-12 13:20:00,17.23,17.25,17.21,17.21,69900.0,11.4723,11.4857,11.459,11.459,69900.0
2011-10-12 13:30:00,17.21,17.23,17.17,17.18,190700.0,11.459,11.4723,11.4324,11.4391,190700.0
2011-10-12 13:40:00,17.17,17.18,17.12,17.12,107500.0,11.4324,11.4391,11.3991,11.3991,107500.0
2011-10-12 13:50:00,17.11,17.16,17.11,17.16,74000.0,11.3924,11.4257,11.3924,11.4257,74000.0
2011-10-12 14:00:00,17.16,17.25,17.16,17.25,166900.0,11.4257,11.4857,11.4257,11.4857,166900.0
2011-10-12 14:10:00,17.24,17.27,17.23,17.24,73900.0,11.479,11.499,11.4723,11.479,73900.0
2011-10-12 14:20:00,17.23,17.24,17.2,17.24,147700.0,11.4723,11.479,11.4524,11.479,147700.0
2011-10-12 14:30:00,17.24,17.3,17.24,17.29,123100.0,11.479,11.519,11.479,11.5123,123100.0
2011-10-12 14:40:00,17.3,17.32,17.24,17.25,130400.0,11.519,11.5323,11.479,11.4857,130400.0
2011-10-12 14:50:00,17.24,17.24,17.17,17.19,121100.0,11.479,11.479,11.4324,11.4457,121100.0
2011-10-12 15:00:00,17.19,17.32,17.18,17.29,688700.0,11.4457,11.5323,11.4391,11.5123,688700.0
2011-10-12 15:10:00,17.29,17.32,17.25,17.29,286500.0,11.5123,11.5323,11.4857,11.5123,286500.0
2011-10-12 15:20:00,17.3,17.34,17.29,17.33,185500.0,11.519,11.5456,11.5123,11.5389,185500.0
2011-10-12 15:30:00,17.33,17.39,17.3,17.37,340600.0,11.5389,11.5789,11.519,11.5656,340600.0
2011-10-12 15:40:00,17.36,17.36,17.27,17.27,334500.0,11.5589,11.5589,11.499,11.499,334500.0
2011-10-12 15:50:00,17.27,17.32,17.25,17.25,806100.0,11.499,11.5323,11.4857,11.4857,806100.0
2011-10-13 09:30:00,17.18,17.29,17.17,17.25,191200.0,11.4391,11.5123,11.4324,11.4857,191200.0
2011-10-13 09:40:00,17.25,17.3,17.25,17.26,151000.0,11.4857,11.519,11.4857,11.4923,151000.0
2011-10-13 09:50:00,17.26,17.26,17.18,17.21,151600.0,11.4923,11.4923,11.4391,11.459,151600.0
2011-10-13 10:00:00,17.21,17.27,17.2,17.26,141000.0,11.459,11.499,11.4524,11.4923,141000.0
2011-10-13 10:10:00,17.26,17.3,17.24,17.24,136800.0,11.4923,11.519,11.479,11.479,136800.0
2011-10-13 10:20:00,17.24,17.37,17.24,17.34,198400.0,11.479,11.5656,11.479,11.5456,198400.0
2011-10-13 10:30:00,17.34,17.4,17.32,17.32,271400.0,11.5456,11.5855,11.5323,11.5323,271400.0
2011-10-13 10:40:00,17.32,17.32,17.25,17.25,137200.0,11.5323,11.5323,11.4857,11.4857,137200.0
2011-10-13 10:50:00,17.26,17.27,17.22,17.24,131200.0,11.4923,11.499,11.4657,11.479,131200.0
2011-10-13 11:00:00,17.24,17.26,17.22,17.22,220000.0,11.479,11.4923,11.4657,11.4657,220000.0
2011-10-13 11:10:00,17.23,17.25,17.22,17.23,153300.0,11.4723,11.4857,11.4657,11.4723,153300.0
2011-10-13 11:20:00,17.23,17.27,17.23,17.24,221400.0,11.4723,11.499,11.4723,11.479,221400.0
2011-10-13 11:30:00,17.24,17.27,17.24,17.26,65500.0,11.479,11.499,11.479,11.4923,65500.0
2011-10-13 11:40:00,17.26,17.32,17.25,17.31,87900.0,11.4923,11.5323,11.4857,11.5256,87900.0
2011-10-13 11:50:00,17.31,17.33,17.31,17.32,71700.0,11.5256,11.5389,11.5256,11.5323,71700.0
2011-10-13 12:00:00,17.32,17.33,17.31,17.32,84300.0,11.5323,11.5389,11.5256,11.5323,84300.0
2011-10-13 12:10:00,17.32,17.32,17.3,17.3,40200.0,11.5323,11.5323,11.519,11.519,40200.0
2011-10-13 12:20:00,17.29,17.32,17.29,17.32,19000.0,11.5123,11.5323,11.5123,11.5323,19000.0
2011-10-13 12:30:00,17.31,17.33,17.3,17.33,160900.0,11.5256,11.5389,11.519,11.5389,160900.0
2011-10-13 12:40:00,17.34,17.36,17.33,17.35,122900.0,11.5456,11.5589,11.5389,11.5522,122900.0
2011-10-13 12:50:00,17.35,17.36,17.33,17.33,76500.0,11.5522,11.5589,11.5389,11.5389,76500.0
2011-10-13 13:00:00,17.33,17.33,17.27,17.3,117600.0,11.5389,11.5389,11.499,11.519,117600.0
2011-10-13 13:10:00,17.3,17.33,17.3,17.31,108600.0,11.519,11.5389,11.519,11.5256,108600.0
2011-10-13 13:20:00,17.31,17.35,17.31,17.34,226600.0,11.5256,11.5522,11.5256,11.5456,226600.0
2011-10-13 13:30:00,17.35,17.35,17.33,17.34,169400.0,11.5522,11.5522,11.5389,11.5456,169400.0
2011-10-13 13:40:00,17.33,17.35,17.31,17.35,144800.0,11.5389,11.5522,11.5256,11.5522,144800.0
2011-10-13 13:50:00,17.35,17.35,17.31,17.32,103200.0,11.5522,11.5522,11.5256,11.5323,103200.0
2011-10-13 14:00:00,17.33,17.33,17.3,17.32,111000.0,11.5389,11.5389,11.519,11.5323,111000.0
2011-10-13 14:10:00,17.33,17.35,17.32,17.35,54100.0,11.5389,11.5522,11.5323,11.5522,54100.0
2011-10-13 14:20:00,17.34,17.35,17.31,17.32,102900.0,11.5456,11.5522,11.5256,11.5323,102900.0
2011-10-13 14:30:00,17.32,17.35,17.31,17.31,172500.0,11.5323,11.5522,11.5256,11.5256,172500.0
2011-10-13 14:40:00,17.31,17.36,17.3,17.36,127700.0,11.5256,11.5589,11.519,11.5589,127700.0
2011-10-13 14:50:00,17.35,17.38,17.34,17.36,74600.0,11.5522,11.5722,11.5456,11.5589,74600.0
2011-10-13 15:00:00,17.36,17.42,17.36,17.42,243100.0,11.5589,11.5989,11.5589,11.5989,243100.0
2011-10-13 15:10:00,17.41,17.41,17.38,17.41,117900.0,11.5922,11.5922,11.5722,11.5922,117900.0
2011-10-13 15:20:00,17.4,17.4,17.35,17.37,153400.0,11.5855,11.5855,11.5522,11.5656,153400.0
2011-10-13 15:30:00,17.37,17.38,17.32,17.32,160100.0,11.5656,11.5722,11.5323,11.5323,160100.0
2011-10-13 15:40:00,17.32,17.35,17.31,17.34,255700.0,11.5323,11.5522,11.5256,11.5456,255700.0
2011-10-13 15:50:00,17.35,17.43,17.35,17.42,483000.0,11.5522,11.6055,11.5522,11.5989,483000.0
2011-10-14 09:30:00,17.49,17.6,17.48,17.56,298000.0,11.6455,11.7187,11.6388,11.6921,298000.0
2011-10-14 09:40:00,17.56,17.61,17.52,17.6,239500.0,11.6921,11.7254,11.6654,11.7187,239500.0
2011-10-14 09:50:00,17.6,17.66,17.57,17.65,322200.0,11.7187,11.7587,11.6987,11.752,322200.0
2011-10-14 10:00:00,17.64,17.67,17.61,17.65,186900.0,11.7453,11.7653,11.7254,11.752,186900.0
2011-10-14 10:10:00,17.64,17.64,17.58,17.6,192700.0,11.7453,11.7453,11.7054,11.7187,192700.0
2011-10-14 10:20:00,17.6,17.64,17.58,17.58,165900.0,11.7187,11.7453,11.7054,11.7054,165900.0
2011-10-14 10:30:00,17.58,17.61,17.58,17.59,123000.0,11.7054,11.7254,11.7054,11.712,123000.0
2011-10-14 10:40:00,17.59,17.59,17.48,17.48,341900.0,11.712,11.712,11.6388,11.6388,341900.0
2011-10-14 10:50:00,17.48,17.52,17.46,17.52,201500.0,11.6388,11.6654,11.6255,11.6654,201500.0
2011-10-14 11:00:00,17.52,17.58,17.52,17.54,326200.0,11.6654,11.7054,11.6654,11.6788,326200.0
2011-10-14 11:10:00,17.53,17.55,17.5,17.55,377600.0,11.6721,11.6854,11.6521,11.6854,377600.0
2011-10-14 11:20:00,17.54,17.54,17.45,17.46,205900.0,11.6788,11.6788,11.6188,11.6255,205900.0
2011-10-14 11:30:00,17.46,17.49,17.45,17.45,62600.0,11.6255,11.6455,11.6188,11.6188,62600.0
2011-10-14 11:40:00,17.45,17.5,17.45,17.5,16600.0,11.6188,11.6521,11.6188,11.6521,16600.0
2011-10-14 11:50:00,17.49,17.5,17.47,17.49,33400.0,11.6455,11.6521,11.6321,11.6455,33400.0
2011-10-14 12:00:00,17.49,17.49,17.42,17.43,61700.0,11.6455,11.6455,11.5989,11.6055,61700.0
2011-10-14 12:10:00,17.44,17.45,17.42,17.42,57900.0,11.6122,11.6188,11.5989,11.5989,57900.0
2011-10-14 12:20:00,17.42,17.45,17.42,17.44,68000.0,11.5989,11.6188,11.5989,11.6122,68000.0
2011-10-14 12:30:00,17.45,17.49,17.45,17.49,30000.0,11.6188,11.6455,11.6188,11.6455,30000.0
2011-10-14 12:40:00,17.49,17.5,17.47,17.47,48600.0,11.6455,11.6521,11.6321,11.6321,48600.0
2011-10-14 12:50:00,17.46,17.46,17.39,17.4,90100.0,11.6255,11.6255,11.5789,11.5855,90100.0
2011-10-14 13:00:00,17.4,17.43,17.4,17.42,43000.0,11.5855,11.6055,11.5855,11.5989,43000.0
2011-10-14 13:10:00,17.42,17.44,17.41,17.44,47500.0,11.5989,11.6122,11.5922,11.6122,47500.0
2011-10-14 13:20:00,17.44,17.45,17.43,17.45,41700.0,11.6122,11.6188,11.6055,11.6188,41700.0
2011-10-14 13:30:00,17.44,17.44,17.42,17.42,20300.0,11.6122,11.6122,11.5989,11.5989,20300.0
2011-10-14 13:40:00,17.43,17.45,17.42,17.45,104600.0,11.6055,11.6188,11.5989,11.6188,104600.0
2011-10-14 13:50:00,17.45,17.45,17.42,17.45,120400.0,11.6188,11.6188,11.5989,11.6188,120400.0
2011-10-14 14:00:00,17.45,17.45,17.41,17.41,86100.0,11.6188,11.6188,11.5922,11.5922,86100.0
2011-10-14 14:10:00,17.4,17.4,17.36,17.37,135800.0,11.5855,11.5855,11.5589,11.5656,135800.0
2011-10-14 14:20:00,17.36,17.44,17.35,17.44,167900.0,11.5589,11.6122,11.5522,11.6122,167900.0
2011-10-14 14:30:00,17.44,17.46,17.42,17.46,130000.0,11.6122,11.6255,11.5989,11.6255,130000.0
2011-10-14 14:40:00,17.45,17.45,17.45,17.45,6900.0,11.6188,11.6188,11.6188,11.6188,6900.0
2011-10-14 14:50:00,17.45,17.51,17.44,17.51,114800.0,11.6188,11.6588,11.6122,11.6588,114800.0
2011-10-14 15:00:00,17.51,17.53,17.5,17.5,78900.0,11.6588,11.6721,11.6521,11.6521,78900.0
2011-10-14 15:10:00,17.51,17.51,17.49,17.49,73300.0,11.6588,11.6588,11.6455,11.6455,73300.0
2011-10-14 15:20:00,17.49,17.5,17.48,17.5,30200.0,11.6455,11.6521,11.6388,11.6521,30200.0
2011-10-14 15:30:00,17.5,17.56,17.49,17.52,190100.0,11.6521,11.6921,11.6455,11.6654,190100.0
2011-10-14 15:40:00,17.52,17.53,17.48,17.49,187100.0,11.6654,11.6721,11.6388,11.6455,187100.0
2011-10-14 15:50:00,17.49,17.55,17.47,17.55,589200.0,11.6455,11.6854,11.6321,11.6854,589200.0
2011-10-17 09:30:00,17.37,17.42,17.29,17.42,163600.0,11.5656,11.5989,11.5123,11.5989,163600.0
2011-10-17 09:40:00,17.41,17.47,17.41,17.45,56800.0,11.5922,11.6321,11.5922,11.6188,56800.0
2011-10-17 09:50:00,17.44,17.47,17.34,17.36,121800.0,11.6122,11.6321,11.5456,11.5589,121800.0
2011-10-17 10:00:00,17.35,17.36,17.32,17.33,51300.0,11.5522,11.5589,11.5323,11.5389,51300.0
2011-10-17 10:10:00,17.33,17.39,17.28,17.3,174900.0,11.5389,11.5789,11.5056,11.519,174900.0
2011-10-17 10:20:00,17.3,17.31,17.26,17.27,68800.0,11.519,11.5256,11.4923,11.499,68800.0
2011-10-17 10:30:00,17.26,17.28,17.26,17.27,24200.0,11.4923,11.5056,11.4923,11.499,24200.0
2011-10-17 10:40:00,17.27,17.27,17.24,17.24,193600.0,11.499,11.499,11.479,11.479,193600.0
2011-10-17 10:50:00,17.23,17.23,17.21,17.21,25000.0,11.4723,11.4723,11.459,11.459,25000.0
2011-10-17 11:00:00,17.22,17.24,17.19,17.24,121900.0,11.4657,11.479,11.4457,11.479,121900.0
2011-10-17 11:10:00,17.23,17.23,17.21,17.22,60600.0,11.4723,11.4723,11.459,11.4657,60600.0
2011-10-17 11:20:00,17.22,17.22,17.2,17.21,50300.0,11.4657,11.4657,11.4524,11.459,50300.0
2011-10-17 11:30:00,17.21,17.24,17.21,17.21,75700.0,11.459,11.479,11.459,11.459,75700.0
2011-10-17 11:40:00,17.22,17.22,17.2,17.2,46600.0,11.4657,11.4657,11.4524,11.4524,46600.0
2011-10-17 11:50:00,17.21,17.22,17.18,17.18,38800.0,11.459,11.4657,11.4391,11.4391,38800.0
2011-10-17 12:00:00,17.17,17.17,17.15,17.15,34200.0,11.4324,11.4324,11.4191,11.4191,34200.0
2011-10-17 12:10:00,17.15,17.17,17.13,17.17,101200.0,11.4191,11.4324,11.4058,11.4324,101200.0
2011-10-17 12:20:00,17.17,17.18,17.17,17.17,23700.0,11.4324,11.4391,11.4324,11.4324,23700.0
2011-10-17 12:30:00,17.17,17.18,17.14,17.15,97900.0,11.4324,11.4391,11.4124,11.4191,97900.0
2011-10-17 12:40:00,17.15,17.16,17.1,17.11,104400.0,11.4191,11.4257,11.3858,11.3924,104400.0
2011-10-17 12:50:00,17.11,17.13,17.09,17.12,38900.0,11.3924,11.4058,11.3791,11.3991,38900.0
2011-10-17 13:00:00,17.12,17.12,17.07,17.09,92900.0,11.3991,11.3991,11.3658,11.3791,92900.0
2011-10-17 13:10:00,17.09,17.11,17.08,17.11,69000.0,11.3791,11.3924,11.3725,11.3924,69000.0
2011-10-17 13:20:00,17.12,17.16,17.12,17.14,45600.0,11.3991,11.4257,11.3991,11.4124,45600.0
2011-10-17 13:30:00,17.14,17.15,17.1,17.1,76300.0,11.4124,11.4191,11.3858,11.3858,76300.0
2011-10-17 13:40:00,17.11,17.15,17.1,17.13,75000.0,11.3924,11.4191,11.3858,11.4058,75000.0
2011-10-17 13:50:00,17.13,17.16,17.11,17.13,55500.0,11.4058,11.4257,11.3924,11.4058,55500.0
2011-10-17 14:00:00,17.13,17.15,17.09,17.1,137700.0,11.4058,11.4191,11.3791,11.3858,137700.0
2011-10-17 14:10:00,17.1,17.11,17.07,17.08,159300.0,11.3858,11.3924,11.3658,11.3725,159300.0
2011-10-17 14:20:00,17.08,17.09,17.06,17.09,35200.0,11.3725,11.3791,11.3592,11.3791,35200.0
2011-10-17 14:30:00,17.09,17.09,17.03,17.03,58600.0,11.3791,11.3791,11.3392,11.3392,58600.0
2011-10-17 14:40:00,17.04,17.07,17.03,17.03,102900.0,11.3458,11.3658,11.3392,11.3392,102900.0
2011-10-17 14:50:00,17.03,17.08,17.02,17.08,99700.0,11.3392,11.3725,11.3325,11.3725,99700.0
2011-10-17 15:00:00,17.08,17.11,17.08,17.09,33100.0,11.3725,11.3924,11.3725,11.3791,33100.0
2011-10-17 15:10:00,17.1,17.15,17.1,17.14,53000.0,11.3858,11.4191,11.3858,11.4124,53000.0
2011-10-17 15:20:00,17.14,17.14,17.11,17.13,143300.0,11.4124,11.4124,11.3924,11.4058,143300.0
2011-10-17 15:30:00,17.14,17.16,17.06,17.07,215800.0,11.4124,11.4257,11.3592,11.3658,215800.0
2011-10-17 15:40:00,17.06,17.15,17.06,17.13,274800.0,11.3592,11.4191,11.3592,11.4058,274800.0
2011-10-17 15:50:00,17.14,17.17,17.1,17.16,426100.0,11.4124,11.4324,11.3858,11.4257,426100.0
2011-10-18 09:30:00,17.17,17.24,17.09,17.24,163200.0,11.4324,11.479,11.3791,11.479,163200.0
2011-10-18 09:40:00,17.24,17.24,17.07,17.07,194000.0,11.479,11.479,11.3658,11.3658,194000.0
2011-10-18 09:50:00,17.07,17.1,17.01,17.07,141700.0,11.3658,11.3858,11.3259,11.3658,141700.0
2011-10-18 10:00:00,17.08,17.09,16.98,17.08,153200.0,11.3725,11.3791,11.3059,11.3725,153200.0
2011-10-18 10:10:00,17.08,17.11,17.03,17.04,131600.0,11.3725,11.3924,11.3392,11.3458,131600.0
2011-10-18 10:20:00,17.03,17.15,17.0,17.15,165900.0,11.3392,11.4191,11.3192,11.4191,165900.0
2011-10-18 10:30:00,17.15,17.17,17.13,17.14,67700.0,11.4191,11.4324,11.4058,11.4124,67700.0
2011-10-18 10:40:00,17.15,17.23,17.15,17.22,77300.0,11.4191,11.4723,11.4191,11.4657,77300.0
2011-10-18 10:50:00,17.22,17.25,17.22,17.23,84900.0,11.4657,11.4857,11.4657,11.4723,84900.0
2011-10-18 11:00:00,17.23,17.23,17.19,17.2,117100.0,11.4723,11.4723,11.4457,11.4524,117100.0
2011-10-18 11:10:00,17.2,17.23,17.2,17.21,69500.0,11.4524,11.4723,11.4524,11.459,69500.0
2011-10-18 11:20:00,17.22,17.23,17.19,17.2,48800.0,11.4657,11.4723,11.4457,11.4524,48800.0
2011-10-18 11:30:00,17.21,17.3,17.21,17.3,98500.0,11.459,11.519,11.459,11.519,98500.0
2011-10-18 11:40:00,17.3,17.34,17.3,17.32,122600.0,11.519,11.5456,11.519,11.5323,122600.0
2011-10-18 11:50:00,17.33,17.33,17.3,17.32,73700.0,11.5389,11.5389,11.519,11.5323,73700.0
2011-10-18 12:00:00,17.32,17.32,17.28,17.28,41600.0,11.5323,11.5323,11.5056,11.5056,41600.0
2011-10-18 12:10:00,17.27,17.27,17.25,17.25,48600.0,11.499,11.499,11.4857,11.4857,48600.0
2011-10-18 12:20:00,17.25,17.28,17.25,17.27,33300.0,11.4857,11.5056,11.4857,11.499,33300.0
2011-10-18 12:30:00,17.27,17.31,17.25,17.31,49900.0,11.499,11.5256,11.4857,11.5256,49900.0
2011-10-18 12:40:00,17.31,17.33,17.3,17.33,26600.0,11.5256,11.5389,11.519,11.5389,26600.0
2011-10-18 12:50:00,17.33,17.34,17.31,17.34,39900.0,11.5389,11.5456,11.5256,11.5456,39900.0
2011-10-18 13:00:00,17.33,17.34,17.33,17.34,38300.0,11.5389,11.5456,11.5389,11.5456,38300.0
2011-10-18 13:10:00,17.33,17.33,17.29,17.3,49200.0,11.5389,11.5389,11.5123,11.519,49200.0
2011-10-18 13:20:00,17.29,17.29,17.25,17.29,41700.0,11.5123,11.5123,11.4857,11.5123,41700.0
2011-10-18 13:30:00,17.29,17.3,17.29,17.3,14700.0,11.5123,11.519,11.5123,11.519,14700.0
2011-10-18 13:40:00,17.3,17.3,17.26,17.27,93100.0,11.519,11.519,11.4923,11.499,93100.0
2011-10-18 13:50:00,17.28,17.33,17.28,17.29,23400.0,11.5056,11.5389,11.5056,11.5123,23400.0
2011-10-18 14:00:00,17.3,17.31,17.27,17.3,39000.0,11.519,11.5256,11.499,11.519,39000.0
2011-10-18 14:10:00,17.31,17.35,17.3,17.3,129500.0,11.5256,11.5522,11.519,11.519,129500.0
2011-10-18 14:20:00,17.31,17.34,17.31,17.34,58200.0,11.5256,11.5456,11.5256,11.5456,58200.0
2011-10-18 14:30:00,17.35,17.36,17.33,17.33,24000.0,11.5522,11.5589,11.5389,11.5389,24000.0
2011-10-18 14:40:00,17.32,17.35,17.3,17.34,54400.0,11.5323,11.5522,11.519,11.5456,54400.0
2011-10-18 14:50:00,17.35,17.39,17.34,17.39,71400.0,11.5522,11.5789,11.5456,11.5789,71400.0
2011-10-18 15:00:00,17.39,17.53,17.39,17.53,191200.0,11.5789,11.6721,11.5789,11.6721,191200.0
2011-10-18 15:10:00,17.53,17.66,17.53,17.56,375900.0,11.6721,11.7587,11.6721,11.6921,375900.0
2011-10-18 15:20:00,17.57,17.66,17.57,17.59,321700.0,11.6987,11.7587,11.6987,11.712,321700.0
2011-10-18 15:30:00,17.59,17.6,17.52,17.55,302600.0,11.712,11.7187,11.6654,11.6854,302600.0
2011-10-18 15:40:00,17.54,17.58,17.5,17.56,467400.0,11.6788,11.7054,11.6521,11.6921,467400.0
2011-10-18 15:50:00,17.56,17.61,17.45,17.49,471900.0,11.6921,11.7254,11.6188,11.6455,471900.0
2011-10-19 09:30:00,17.4,17.54,17.39,17.43,174600.0,11.5855,11.6788,11.5789,11.6055,174600.0
2011-10-19 09:40:00,17.42,17.42,17.38,17.41,84600.0,11.5989,11.5989,11.5722,11.5922,84600.0
2011-10-19 09:50:00,17.41,17.42,17.36,17.38,36600.0,11.5922,11.5989,11.5589,11.5722,36600.0
2011-10-19 10:00:00,17.37,17.38,17.26,17.26,199500.0,11.5656,11.5722,11.4923,11.4923,199500.0
2011-10-19 10:10:00,17.26,17.33,17.26,17.33,66400.0,11.4923,11.5389,11.4923,11.5389,66400.0
2011-10-19 10:20:00,17.32,17.34,17.26,17.34,122300.0,11.5323,11.5456,11.4923,11.5456,122300.0
2011-10-19 10:30:00,17.35,17.35,17.33,17.34,50600.0,11.5522,11.5522,11.5389,11.5456,50600.0
2011-10-19 10:40:00,17.34,17.35,17.33,17.34,54000.0,11.5456,11.5522,11.5389,11.5456,54000.0
2011-10-19 10:50:00,17.34,17.42,17.34,17.39,274500.0,11.5456,11.5989,11.5456,11.5789,274500.0
2011-10-19 11:00:00,17.38,17.38,17.33,17.36,150000.0,11.5722,11.5722,11.5389,11.5589,150000.0
2011-10-19 11:10:00,17.36,17.36,17.33,17.33,88900.0,11.5589,11.5589,11.5389,11.5389,88900.0
2011-10-19 11:20:00,17.32,17.35,17.3,17.35,72000.0,11.5323,11.5522,11.519,11.5522,72000.0
2011-10-19 11:30:00,17.35,17.4,17.35,17.38,98700.0,11.5522,11.5855,11.5522,11.5722,98700.0
2011-10-19 11:40:00,17.38,17.4,17.36,17.37,106300.0,11.5722,11.5855,11.5589,11.5656,106300.0
2011-10-19 11:50:00,17.36,17.37,17.33,17.33,51800.0,11.5589,11.5656,11.5389,11.5389,51800.0
2011-10-19 12:00:00,17.32,17.33,17.32,17.32,30200.0,11.5323,11.5389,11.5323,11.5323,30200.0
2011-10-19 12:10:00,17.32,17.32,17.28,17.31,112700.0,11.5323,11.5323,11.5056,11.5256,112700.0
2011-10-19 12:20:00,17.31,17.34,17.3,17.32,28000.0,11.5256,11.5456,11.519,11.5323,28000.0
2011-10-19 12:30:00,17.32,17.32,17.28,17.31,64500.0,11.5323,11.5323,11.5056,11.5256,64500.0
2011-10-19 12:40:00,17.31,17.33,17.31,17.32,42900.0,11.5256,11.5389,11.5256,11.5323,42900.0
2011-10-19 12:50:00,17.32,17.34,17.31,17.33,31900.0,11.5323,11.5456,11.5256,11.5389,31900.0
2011-10-19 13:00:00,17.33,17.35,17.33,17.35,47600.0,11.5389,11.5522,11.5389,11.5522,47600.0
2011-10-19 13:10:00,17.35,17.37,17.33,17.33,71300.0,11.5522,11.5656,11.5389,11.5389,71300.0
2011-10-19 13:20:00,17.33,17.35,17.33,17.33,30200.0,11.5389,11.5522,11.5389,11.5389,30200.0
2011-10-19 13:30:00,17.33,17.33,17.29,17.29,31500.0,11.5389,11.5389,11.5123,11.5123,31500.0
2011-10-19 13:40:00,17.29,17.3,17.27,17.27,70800.0,11.5123,11.519,11.499,11.499,70800.0
2011-10-19 13:50:00,17.28,17.3,17.27,17.28,21800.0,11.5056,11.519,11.499,11.5056,21800.0
2011-10-19 14:00:00,17.29,17.3,17.11,17.12,339000.0,11.5123,11.519,11.3924,11.3991,339000.0
2011-10-19 14:10:00,17.11,17.12,17.07,17.12,156800.0,11.3924,11.3991,11.3658,11.3991,156800.0
2011-10-19 14:20:00,17.11,17.12,17.08,17.09,113000.0,11.3924,11.3991,11.3725,11.3791,113000.0
2011-10-19 14:30:00,17.08,17.12,17.06,17.11,153200.0,11.3725,11.3991,11.3592,11.3924,153200.0
2011-10-19 14:40:00,17.1,17.14,17.08,17.14,87400.0,11.3858,11.4124,11.3725,11.4124,87400.0
2011-10-19 14:50:00,17.13,17.15,17.11,17.11,114200.0,11.4058,11.4191,11.3924,11.3924,114200.0
2011-10-19 15:00:00,17.11,17.11,17.06,17.08,131800.0,11.3924,11.3924,11.3592,11.3725,131800.0
2011-10-19 15:10:00,17.08,17.13,17.06,17.13,118400.0,11.3725,11.4058,11.3592,11.4058,118400.0
2011-10-19 15:20:00,17.12,17.14,17.1,17.1,97500.0,11.3991,11.4124,11.3858,11.3858,97500.0
2011-10-19 15:30:00,17.09,17.16,17.09,17.11,154300.0,11.3791,11.4257,11.3791,11.3924,154300.0
2011-10-19 15:40:00,17.1,17.14,17.06,17.13,224000.0,11.3858,11.4124,11.3592,11.4058,224000.0
2011-10-19 15:50:00,17.14,17.17,17.1,17.17,291700.0,11.4124,11.4324,11.3858,11.4324,291700.0
2011-10-20 09:30:00,17.22,17.22,17.01,17.1,241100.0,11.4657,11.4657,11.3259,11.3858,241100.0
2011-10-20 09:40:00,17.09,17.16,17.05,17.12,124800.0,11.3791,11.4257,11.3525,11.3991,124800.0
2011-10-20 09:50:00,17.12,17.13,17.07,17.12,111600.0,11.3991,11.4058,11.3658,11.3991,111600.0
2011-10-20 10:00:00,17.11,17.21,17.07,17.11,197600.0,11.3924,11.459,11.3658,11.3924,197600.0
2011-10-20 10:10:00,17.12,17.2,17.11,17.19,105200.0,11.3991,11.4524,11.3924,11.4457,105200.0
2011-10-20 10:20:00,17.18,17.2,17.07,17.09,101400.0,11.4391,11.4524,11.3658,11.3791,101400.0
2011-10-20 10:30:00,17.09,17.11,17.03,17.11,97800.0,11.3791,11.3924,11.3392,11.3924,97800.0
2011-10-20 10:40:00,17.11,17.11,17.06,17.08,85400.0,11.3924,11.3924,11.3592,11.3725,85400.0
2011-10-20 10:50:00,17.07,17.1,17.04,17.04,70800.0,11.3658,11.3858,11.3458,11.3458,70800.0
2011-10-20 11:00:00,17.03,17.03,16.91,16.94,251100.0,11.3392,11.3392,11.2593,11.2793,251100.0
2011-10-20 11:10:00,16.93,16.93,16.82,16.82,200400.0,11.2726,11.2726,11.1994,11.1994,200400.0
2011-10-20 11:20:00,16.83,16.93,16.83,16.92,136000.0,11.206,11.2726,11.206,11.2659,136000.0
2011-10-20 11:30:00,16.93,16.98,16.91,16.96,143600.0,11.2726,11.3059,11.2593,11.2926,143600.0
2011-10-20 11:40:00,16.95,16.99,16.9,16.9,79300.0,11.2859,11.3125,11.2526,11.2526,79300.0
2011-10-20 11:50:00,16.9,16.9,16.86,16.9,110800.0,11.2526,11.2526,11.226,11.2526,110800.0
2011-10-20 12:00:00,16.9,16.91,16.88,16.88,87000.0,11.2526,11.2593,11.2393,11.2393,87000.0
2011-10-20 12:10:00,16.88,16.9,16.82,16.82,131500.0,11.2393,11.2526,11.1994,11.1994,131500.0
2011-10-20 12:20:00,16.82,16.85,16.81,16.84,168100.0,11.1994,11.2193,11.1927,11.2127,168100.0
2011-10-20 12:30:00,16.86,16.93,16.86,16.93,85800.0,11.226,11.2726,11.226,11.2726,85800.0
2011-10-20 12:40:00,16.93,16.98,16.93,16.96,54900.0,11.2726,11.3059,11.2726,11.2926,54900.0
2011-10-20 12:50:00,16.96,17.04,16.96,17.03,128500.0,11.2926,11.3458,11.2926,11.3392,128500.0
2011-10-20 13:00:00,17.04,17.05,16.99,16.99,73500.0,11.3458,11.3525,11.3125,11.3125,73500.0
2011-10-20 13:10:00,17.0,17.08,16.99,17.06,71700.0,11.3192,11.3725,11.3125,11.3592,71700.0
2011-10-20 13:20:00,17.07,17.12,17.07,17.1,100800.0,11.3658,11.3991,11.3658,11.3858,100800.0
2011-10-20 13:30:00,17.1,17.15,17.1,17.12,139500.0,11.3858,11.4191,11.3858,11.3991,139500.0
2011-10-20 13:40:00,17.12,17.18,17.1,17.16,116200.0,11.3991,11.4391,11.3858,11.4257,116200.0
2011-10-20 13:50:00,17.16,17.19,17.13,17.13,114000.0,11.4257,11.4457,11.4058,11.4058,114000.0
2011-10-20 14:00:00,17.13,17.16,17.11,17.12,65300.0,11.4058,11.4257,11.3924,11.3991,65300.0
2011-10-20 14:10:00,17.12,17.13,17.1,17.1,28200.0,11.3991,11.4058,11.3858,11.3858,28200.0
2011-10-20 14:20:00,17.1,17.13,17.09,17.13,57500.0,11.3858,11.4058,11.3791,11.4058,57500.0
2011-10-20 14:30:00,17.13,17.21,17.12,17.21,94800.0,11.4058,11.459,11.3991,11.459,94800.0
2011-10-20 14:40:00,17.21,17.22,17.19,17.21,121400.0,11.459,11.4657,11.4457,11.459,121400.0
2011-10-20 14:50:00,17.21,17.25,17.21,17.22,79300.0,11.459,11.4857,11.459,11.4657,79300.0
2011-10-20 15:00:00,17.22,17.24,17.22,17.23,93400.0,11.4657,11.479,11.4657,11.4723,93400.0
2011-10-20 15:10:00,17.23,17.23,17.2,17.2,82200.0,11.4723,11.4723,11.4524,11.4524,82200.0
2011-10-20 15:20:00,17.21,17.21,17.14,17.15,73400.0,11.459,11.459,11.4124,11.4191,73400.0
2011-10-20 15:30:00,17.16,17.19,17.16,17.18,86100.0,11.4257,11.4457,11.4257,11.4391,86100.0
2011-10-20 15:40:00,17.19,17.25,17.18,17.25,143800.0,11.4457,11.4857,11.4391,11.4857,143800.0
2011-10-20 15:50:00,17.25,17.25,17.19,17.2,237000.0,11.4857,11.4857,11.4457,11.4524,237000.0
2011-10-21 09:30:00,17.36,17.49,17.34,17.39,192600.0,11.5589,11.6455,11.5456,11.5789,192600.0
2011-10-21 09:40:00,17.39,17.52,17.39,17.52,173900.0,11.5789,11.6654,11.5789,11.6654,173900.0
2011-10-21 09:50:00,17.51,17.59,17.51,17.56,211500.0,11.6588,11.712,11.6588,11.6921,211500.0
2011-10-21 10:00:00,17.56,17.58,17.49,17.51,138900.0,11.6921,11.7054,11.6455,11.6588,138900.0
2011-10-21 10:10:00,17.51,17.6,17.5,17.58,154800.0,11.6588,11.7187,11.6521,11.7054,154800.0
2011-10-21 10:20:00,17.59,17.6,17.57,17.58,88700.0,11.712,11.7187,11.6987,11.7054,88700.0
2011-10-21 10:30:00,17.58,17.58,17.53,17.54,114000.0,11.7054,11.7054,11.6721,11.6788,114000.0
2011-10-21 10:40:00,17.55,17.57,17.51,17.55,55300.0,11.6854,11.6987,11.6588,11.6854,55300.0
2011-10-21 10:50:00,17.55,17.56,17.51,17.52,105100.0,11.6854,11.6921,11.6588,11.6654,105100.0
2011-10-21 11:00:00,17.52,17.53,17.47,17.47,96000.0,11.6654,11.6721,11.6321,11.6321,96000.0
2011-10-21 11:10:00,17.48,17.49,17.45,17.48,140600.0,11.6388,11.6455,11.6188,11.6388,140600.0
2011-10-21 11:20:00,17.48,17.49,17.45,17.45,92700.0,11.6388,11.6455,11.6188,11.6188,92700.0
2011-10-21 11:30:00,17.45,17.49,17.44,17.45,61600.0,11.6188,11.6455,11.6122,11.6188,61600.0
2011-10-21 11:40:00,17.45,17.51,17.45,17.5,109500.0,11.6188,11.6588,11.6188,11.6521,109500.0
2011-10-21 11:50:00,17.5,17.53,17.5,17.51,45800.0,11.6521,11.6721,11.6521,11.6588,45800.0
2011-10-21 12:00:00,17.52,17.52,17.45,17.45,116300.0,11.6654,11.6654,11.6188,11.6188,116300.0
2011-10-21 12:10:00,17.45,17.47,17.45,17.47,47300.0,11.6188,11.6321,11.6188,11.6321,47300.0
2011-10-21 12:20:00,17.47,17.47,17.43,17.44,66000.0,11.6321,11.6321,11.6055,11.6122,66000.0
2011-10-21 12:30:00,17.43,17.43,17.36,17.36,85400.0,11.6055,11.6055,11.5589,11.5589,85400.0
2011-10-21 12:40:00,17.36,17.36,17.29,17.29,315500.0,11.5589,11.5589,11.5123,11.5123,315500.0
2011-10-21 12:50:00,17.28,17.3,17.27,17.28,154300.0,11.5056,11.519,11.499,11.5056,154300.0
2011-10-21 13:00:00,17.28,17.28,17.22,17.26,167300.0,11.5056,11.5056,11.4657,11.4923,167300.0
2011-10-21 13:10:00,17.26,17.29,17.24,17.29,72600.0,11.4923,11.5123,11.479,11.5123,72600.0
2011-10-21 13:20:00,17.29,17.31,17.26,17.26,50800.0,11.5123,11.5256,11.4923,11.4923,50800.0
2011-10-21 13:30:00,17.25,17.28,17.23,17.28,58600.0,11.4857,11.5056,11.4723,11.5056,58600.0
2011-10-21 13:40:00,17.27,17.27,17.19,17.22,127100.0,11.499,11.499,11.4457,11.4657,127100.0
2011-10-21 13:50:00,17.22,17.23,17.19,17.2,61000.0,11.4657,11.4723,11.4457,11.4524,61000.0
2011-10-21 14:00:00,17.2,17.33,17.2,17.33,66900.0,11.4524,11.5389,11.4524,11.5389,66900.0
2011-10-21 14:10:00,17.32,17.33,17.31,17.31,104500.0,11.5323,11.5389,11.5256,11.5256,104500.0
2011-10-21 14:20:00,17.31,17.32,17.29,17.3,46600.0,11.5256,11.5323,11.5123,11.519,46600.0
2011-10-21 14:30:00,17.3,17.3,17.25,17.26,40800.0,11.519,11.519,11.4857,11.4923,40800.0
2011-10-21 14:40:00,17.26,17.33,17.26,17.3,80100.0,11.4923,11.5389,11.4923,11.519,80100.0
2011-10-21 14:50:00,17.3,17.33,17.29,17.32,74500.0,11.519,11.5389,11.5123,11.5323,74500.0
2011-10-21 15:00:00,17.33,17.35,17.32,17.33,113100.0,11.5389,11.5522,11.5323,11.5389,113100.0
2011-10-21 15:10:00,17.33,17.33,17.29,17.3,61800.0,11.5389,11.5389,11.5123,11.519,61800.0
2011-10-21 15:20:00,17.29,17.35,17.29,17.32,86100.0,11.5123,11.5522,11.5123,11.5323,86100.0
2011-10-21 15:30:00,17.32,17.34,17.31,17.32,115300.0,11.5323,11.5456,11.5256,11.5323,115300.0
2011-10-21 15:40:00,17.32,17.32,17.27,17.31,178700.0,11.5323,11.5323,11.499,11.5256,178700.0
2011-10-21 15:50:00,17.31,17.38,17.31,17.37,282200.0,11.5256,11.5722,11.5256,11.5656,282200.0
2011-10-24 09:30:00,17.4,17.4,17.32,17.38,165900.0,11.5855,11.5855,11.5323,11.5722,165900.0
2011-10-24 09:40:00,17.38,17.39,17.26,17.39,158500.0,11.5722,11.5789,11.4923,11.5789,158500.0
2011-10-24 09:50:00,17.4,17.44,17.4,17.44,93100.0,11.5855,11.6122,11.5855,11.6122,93100.0
2011-10-24 10:00:00,17.44,17.5,17.42,17.49,121600.0,11.6122,11.6521,11.5989,11.6455,121600.0
2011-10-24 10:10:00,17.5,17.57,17.5,17.53,133800.0,11.6521,11.6987,11.6521,11.6721,133800.0
2011-10-24 10:20:00,17.54,17.58,17.52,17.56,104200.0,11.6788,11.7054,11.6654,11.6921,104200.0
2011-10-24 10:30:00,17.56,17.56,17.5,17.51,44500.0,11.6921,11.6921,11.6521,11.6588,44500.0
2011-10-24 10:40:00,17.51,17.51,17.47,17.49,92100.0,11.6588,11.6588,11.6321,11.6455,92100.0
2011-10-24 10:50:00,17.5,17.53,17.5,17.53,55400.0,11.6521,11.6721,11.6521,11.6721,55400.0
2011-10-24 11:00:00,17.53,17.54,17.51,17.52,67400.0,11.6721,11.6788,11.6588,11.6654,67400.0
2011-10-24 11:10:00,17.53,17.57,17.51,17.57,86700.0,11.6721,11.6987,11.6588,11.6987,86700.0
2011-10-24 11:20:00,17.57,17.6,17.56,17.56,117900.0,11.6987,11.7187,11.6921,11.6921,117900.0
2011-10-24 11:30:00,17.56,17.6,17.56,17.58,53200.0,11.6921,11.7187,11.6921,11.7054,53200.0
2011-10-24 11:40:00,17.57,17.58,17.55,17.55,40800.0,11.6987,11.7054,11.6854,11.6854,40800.0
2011-10-24 11:50:00,17.55,17.55,17.5,17.51,46600.0,11.6854,11.6854,11.6521,11.6588,46600.0
2011-10-24 12:00:00,17.52,17.57,17.52,17.56,37400.0,11.6654,11.6987,11.6654,11.6921,37400.0
2011-10-24 12:10:00,17.57,17.58,17.55,17.55,38900.0,11.6987,11.7054,11.6854,11.6854,38900.0
2011-10-24 12:20:00,17.55,17.57,17.54,17.56,41900.0,11.6854,11.6987,11.6788,11.6921,41900.0
2011-10-24 12:30:00,17.57,17.57,17.53,17.54,29700.0,11.6987,11.6987,11.6721,11.6788,29700.0
2011-10-24 12:40:00,17.54,17.55,17.54,17.55,68500.0,11.6788,11.6854,11.6788,11.6854,68500.0
2011-10-24 12:50:00,17.55,17.58,17.54,17.58,56700.0,11.6854,11.7054,11.6788,11.7054,56700.0
2011-10-24 13:00:00,17.58,17.58,17.57,17.58,22500.0,11.7054,11.7054,11.6987,11.7054,22500.0
2011-10-24 13:10:00,17.58,17.59,17.58,17.58,42700.0,11.7054,11.712,11.7054,11.7054,42700.0
2011-10-24 13:20:00,17.58,17.58,17.57,17.57,21000.0,11.7054,11.7054,11.6987,11.6987,21000.0
2011-10-24 13:30:00,17.57,17.6,17.57,17.6,15100.0,11.6987,11.7187,11.6987,11.7187,15100.0
2011-10-24 13:40:00,17.59,17.64,17.59,17.64,173900.0,11.712,11.7453,11.712,11.7453,173900.0
2011-10-24 13:50:00,17.64,17.66,17.64,17.64,78200.0,11.7453,11.7587,11.7453,11.7453,78200.0
2011-10-24 14:00:00,17.64,17.66,17.62,17.62,68100.0,11.7453,11.7587,11.732,11.732,68100.0
2011-10-24 14:10:00,17.61,17.61,17.56,17.57,43500.0,11.7254,11.7254,11.6921,11.6987,43500.0
2011-10-24 14:20:00,17.57,17.62,17.57,17.61,68600.0,11.6987,11.732,11.6987,11.7254,68600.0
2011-10-24 14:30:00,17.61,17.62,17.59,17.6,54300.0,11.7254,11.732,11.712,11.7187,54300.0
2011-10-24 14:40:00,17.6,17.6,17.56,17.56,44400.0,11.7187,11.7187,11.6921,11.6921,44400.0
2011-10-24 14:50:00,17.56,17.58,17.55,17.58,151100.0,11.6921,11.7054,11.6854,11.7054,151100.0
2011-10-24 15:00:00,17.59,17.62,17.58,17.62,57100.0,11.712,11.732,11.7054,11.732,57100.0
2011-10-24 15:10:00,17.61,17.61,17.57,17.59,76400.0,11.7254,11.7254,11.6987,11.712,76400.0
2011-10-24 15:20:00,17.6,17.6,17.55,17.55,122600.0,11.7187,11.7187,11.6854,11.6854,122600.0
2011-10-24 15:30:00,17.55,17.57,17.51,17.56,187000.0,11.6854,11.6987,11.6588,11.6921,187000.0
2011-10-24 15:40:00,17.56,17.59,17.54,17.55,131600.0,11.6921,11.712,11.6788,11.6854,131600.0
2011-10-24 15:50:00,17.54,17.55,17.51,17.55,168700.0,11.6788,11.6854,11.6588,11.6854,168700.0
2011-10-25 09:30:00,17.53,17.59,17.49,17.57,333300.0,11.6721,11.712,11.6455,11.6987,333300.0
2011-10-25 09:40:00,17.58,17.65,17.56,17.65,148600.0,11.7054,11.752,11.6921,11.752,148600.0
2011-10-25 09:50:00,17.64,17.67,17.57,17.59,266800.0,11.7453,11.7653,11.6987,11.712,266800.0
2011-10-25 10:00:00,17.59,17.61,17.52,17.61,417500.0,11.712,11.7254,11.6654,11.7254,417500.0
2011-10-25 10:10:00,17.61,17.63,17.59,17.61,90600.0,11.7254,11.7387,11.712,11.7254,90600.0
2011-10-25 10:20:00,17.6,17.64,17.57,17.61,116200.0,11.7187,11.7453,11.6987,11.7254,116200.0
2011-10-25 10:30:00,17.61,17.68,17.57,17.68,149200.0,11.7254,11.772,11.6987,11.772,149200.0
2011-10-25 10:40:00,17.68,17.74,17.68,17.68,269500.0,11.772,11.8119,11.772,11.772,269500.0
2011-10-25 10:50:00,17.68,17.69,17.58,17.58,110800.0,11.772,11.7786,11.7054,11.7054,110800.0
2011-10-25 11:00:00,17.58,17.58,17.52,17.56,199500.0,11.7054,11.7054,11.6654,11.6921,199500.0
2011-10-25 11:10:00,17.56,17.62,17.56,17.59,102300.0,11.6921,11.732,11.6921,11.712,102300.0
2011-10-25 11:20:00,17.6,17.65,17.56,17.64,173700.0,11.7187,11.752,11.6921,11.7453,173700.0
2011-10-25 11:30:00,17.64,17.65,17.63,17.64,55100.0,11.7453,11.752,11.7387,11.7453,55100.0
2011-10-25 11:40:00,17.64,17.65,17.57,17.58,67800.0,11.7453,11.752,11.6987,11.7054,67800.0
2011-10-25 11:50:00,17.57,17.6,17.57,17.58,42900.0,11.6987,11.7187,11.6987,11.7054,42900.0
2011-10-25 12:00:00,17.57,17.63,17.57,17.63,74500.0,11.6987,11.7387,11.6987,11.7387,74500.0
2011-10-25 12:10:00,17.63,17.63,17.62,17.63,40400.0,11.7387,11.7387,11.732,11.7387,40400.0
2011-10-25 12:20:00,17.63,17.64,17.62,17.64,42300.0,11.7387,11.7453,11.732,11.7453,42300.0
2011-10-25 12:30:00,17.63,17.64,17.62,17.63,12600.0,11.7387,11.7453,11.732,11.7387,12600.0
2011-10-25 12:40:00,17.62,17.63,17.56,17.58,60900.0,11.732,11.7387,11.6921,11.7054,60900.0
2011-10-25 12:50:00,17.58,17.58,17.56,17.57,8100.0,11.7054,11.7054,11.6921,11.6987,8100.0
2011-10-25 13:00:00,17.56,17.6,17.56,17.59,48700.0,11.6921,11.7187,11.6921,11.712,48700.0
2011-10-25 13:10:00,17.58,17.58,17.57,17.58,12900.0,11.7054,11.7054,11.6987,11.7054,12900.0
2011-10-25 13:20:00,17.59,17.6,17.58,17.6,28200.0,11.712,11.7187,11.7054,11.7187,28200.0
2011-10-25 13:30:00,17.6,17.63,17.6,17.62,61300.0,11.7187,11.7387,11.7187,11.732,61300.0
2011-10-25 13:40:00,17.61,17.61,17.6,17.6,34700.0,11.7254,11.7254,11.7187,11.7187,34700.0
2011-10-25 13:50:00,17.61,17.65,17.61,17.62,36600.0,11.7254,11.752,11.7254,11.732,36600.0
2011-10-25 14:00:00,17.61,17.63,17.58,17.61,111400.0,11.7254,11.7387,11.7054,11.7254,111400.0
2011-10-25 14:10:00,17.6,17.61,17.59,17.59,75800.0,11.7187,11.7254,11.712,11.712,75800.0
2011-10-25 14:20:00,17.59,17.63,17.57,17.62,87400.0,11.712,11.7387,11.6987,11.732,87400.0
2011-10-25 14:30:00,17.62,17.63,17.6,17.6,69500.0,11.732,11.7387,11.7187,11.7187,69500.0
2011-10-25 14:40:00,17.6,17.66,17.6,17.64,114000.0,11.7187,11.7587,11.7187,11.7453,114000.0
2011-10-25 14:50:00,17.64,17.64,17.6,17.61,47500.0,11.7453,11.7453,11.7187,11.7254,47500.0
2011-10-25 15:00:00,17.62,17.65,17.61,17.61,97500.0,11.732,11.752,11.7254,11.7254,97500.0
2011-10-25 15:10:00,17.61,17.61,17.59,17.61,84300.0,11.7254,11.7254,11.712,11.7254,84300.0
2011-10-25 15:20:00,17.61,17.64,17.58,17.63,129800.0,11.7254,11.7453,11.7054,11.7387,129800.0
2011-10-25 15:30:00,17.63,17.64,17.59,17.6,74000.0,11.7387,11.7453,11.712,11.7187,74000.0
2011-10-25 15:40:00,17.59,17.67,17.59,17.6,248100.0,11.712,11.7653,11.712,11.7187,248100.0
2011-10-25 15:50:00,17.6,17.64,17.56,17.61,750000.0,11.7187,11.7453,11.6921,11.7254,750000.0
2011-10-26 09:30:00,17.76,17.88,17.75,17.86,147800.0,11.8252,11.9051,11.8186,11.8918,147800.0
2011-10-26 09:40:00,17.86,17.89,17.82,17.82,138000.0,11.8918,11.9118,11.8652,11.8652,138000.0
2011-10-26 09:50:00,17.82,17.83,17.74,17.76,259100.0,11.8652,11.8718,11.8119,11.8252,259100.0
2011-10-26 10:00:00,17.76,17.78,17.66,17.66,115300.0,11.8252,11.8386,11.7587,11.7587,115300.0
2011-10-26 10:10:00,17.67,17.67,17.62,17.65,76400.0,11.7653,11.7653,11.732,11.752,76400.0
2011-10-26 10:20:00,17.64,17.7,17.63,17.69,126500.0,11.7453,11.7853,11.7387,11.7786,126500.0
2011-10-26 10:30:00,17.69,17.69,17.58,17.58,120000.0,11.7786,11.7786,11.7054,11.7054,120000.0
2011-10-26 10:40:00,17.58,17.58,17.45,17.46,97100.0,11.7054,11.7054,11.6188,11.6255,97100.0
2011-10-26 10:50:00,17.45,17.47,17.31,17.34,295900.0,11.6188,11.6321,11.5256,11.5456,295900.0
2011-10-26 11:00:00,17.34,17.4,17.34,17.34,234000.0,11.5456,11.5855,11.5456,11.5456,234000.0
2011-10-26 11:10:00,17.34,17.4,17.34,17.37,142800.0,11.5456,11.5855,11.5456,11.5656,142800.0
2011-10-26 11:20:00,17.36,17.37,17.3,17.33,213100.0,11.5589,11.5656,11.519,11.5389,213100.0
2011-10-26 11:30:00,17.34,17.45,17.34,17.45,103700.0,11.5456,11.6188,11.5456,11.6188,103700.0
2011-10-26 11:40:00,17.44,17.54,17.44,17.49,101600.0,11.6122,11.6788,11.6122,11.6455,101600.0
2011-10-26 11:50:00,17.48,17.49,17.45,17.45,32400.0,11.6388,11.6455,11.6188,11.6188,32400.0
2011-10-26 12:00:00,17.45,17.51,17.45,17.51,96600.0,11.6188,11.6588,11.6188,11.6588,96600.0
2011-10-26 12:10:00,17.5,17.5,17.47,17.5,32800.0,11.6521,11.6521,11.6321,11.6521,32800.0
2011-10-26 12:20:00,17.49,17.51,17.47,17.47,34800.0,11.6455,11.6588,11.6321,11.6321,34800.0
2011-10-26 12:30:00,17.48,17.52,17.48,17.52,55700.0,11.6388,11.6654,11.6388,11.6654,55700.0
2011-10-26 12:40:00,17.53,17.56,17.52,17.55,85100.0,11.6721,11.6921,11.6654,11.6854,85100.0
2011-10-26 12:50:00,17.55,17.55,17.49,17.49,39800.0,11.6854,11.6854,11.6455,11.6455,39800.0
2011-10-26 13:00:00,17.49,17.49,17.42,17.43,52600.0,11.6455,11.6455,11.5989,11.6055,52600.0
2011-10-26 13:10:00,17.42,17.46,17.42,17.45,43600.0,11.5989,11.6255,11.5989,11.6188,43600.0
2011-10-26 13:20:00,17.46,17.49,17.45,17.48,37600.0,11.6255,11.6455,11.6188,11.6388,37600.0
2011-10-26 13:30:00,17.49,17.63,17.49,17.63,155200.0,11.6455,11.7387,11.6455,11.7387,155200.0
2011-10-26 13:40:00,17.63,17.7,17.62,17.69,173000.0,11.7387,11.7853,11.732,11.7786,173000.0
2011-10-26 13:50:00,17.69,17.73,17.64,17.71,203500.0,11.7786,11.8053,11.7453,11.7919,203500.0
2011-10-26 14:00:00,17.72,17.75,17.72,17.75,121400.0,11.7986,11.8186,11.7986,11.8186,121400.0
2011-10-26 14:10:00,17.75,17.75,17.64,17.64,122900.0,11.8186,11.8186,11.7453,11.7453,122900.0
2011-10-26 14:20:00,17.64,17.64,17.62,17.64,70000.0,11.7453,11.7453,11.732,11.7453,70000.0
2011-10-26 14:30:00,17.63,17.72,17.61,17.72,113100.0,11.7387,11.7986,11.7254,11.7986,113100.0
2011-10-26 14:40:00,17.72,17.72,17.62,17.62,171000.0,11.7986,11.7986,11.732,11.732,171000.0
2011-10-26 14:50:00,17.62,17.62,17.59,17.61,42600.0,11.732,11.732,11.712,11.7254,42600.0
2011-10-26 15:00:00,17.62,17.65,17.6,17.63,95300.0,11.732,11.752,11.7187,11.7387,95300.0
2011-10-26 15:10:00,17.62,17.68,17.6,17.63,72700.0,11.732,11.772,11.7187,11.7387,72700.0
2011-10-26 15:20:00,17.63,17.67,17.6,17.66,128500.0,11.7387,11.7653,11.7187,11.7587,128500.0
2011-10-26 15:30:00,17.66,17.71,17.66,17.68,110300.0,11.7587,11.7919,11.7587,11.772,110300.0
2011-10-26 15:40:00,17.68,17.69,17.63,17.63,104700.0,11.772,11.7786,11.7387,11.7387,104700.0
2011-10-26 15:50:00,17.62,17.65,17.58,17.6,219200.0,11.732,11.752,11.7054,11.7187,219200.0
2011-10-27 09:30:00,18.06,18.2,18.0,18.18,724800.0,12.025,12.1182,11.985,12.1049,724800.0
2011-10-27 09:40:00,18.17,18.22,18.17,18.18,406700.0,12.0982,12.1315,12.0982,12.1049,406700.0
2011-10-27 09:50:00,18.19,18.24,18.16,18.24,510000.0,12.1115,12.1448,12.0916,12.1448,510000.0
2011-10-27 10:00:00,18.23,18.28,18.22,18.26,541800.0,12.1382,12.1715,12.1315,12.1582,541800.0
2011-10-27 10:10:00,18.26,18.3,18.25,18.29,370000.0,12.1582,12.1848,12.1515,12.1781,370000.0
2011-10-27 10:20:00,18.3,18.3,18.27,18.28,191600.0,12.1848,12.1848,12.1648,12.1715,191600.0
2011-10-27 10:30:00,18.29,18.29,18.27,18.28,83300.0,12.1781,12.1781,12.1648,12.1715,83300.0
2011-10-27 10:40:00,18.28,18.4,18.28,18.4,421500.0,12.1715,12.2514,12.1715,12.2514,421500.0
2011-10-27 10:50:00,18.4,18.44,18.36,18.41,353500.0,12.2514,12.278,12.2247,12.258,353500.0
2011-10-27 11:00:00,18.41,18.47,18.38,18.47,306100.0,12.258,12.298,12.2381,12.298,306100.0
2011-10-27 11:10:00,18.47,18.49,18.46,18.48,185600.0,12.298,12.3113,12.2913,12.3046,185600.0
2011-10-27 11:20:00,18.49,18.49,18.46,18.46,130500.0,12.3113,12.3113,12.2913,12.2913,130500.0
2011-10-27 11:30:00,18.46,18.49,18.44,18.48,311100.0,12.2913,12.3113,12.278,12.3046,311100.0
2011-10-27 11:40:00,18.48,18.49,18.47,18.47,141400.0,12.3046,12.3113,12.298,12.298,141400.0
2011-10-27 11:50:00,18.48,18.48,18.42,18.46,338800.0,12.3046,12.3046,12.2647,12.2913,338800.0
2011-10-27 12:00:00,18.45,18.5,18.45,18.5,323500.0,12.2847,12.318,12.2847,12.318,323500.0
2011-10-27 12:10:00,18.5,18.5,18.47,18.49,76200.0,12.318,12.318,12.298,12.3113,76200.0
2011-10-27 12:20:00,18.49,18.49,18.47,18.47,63400.0,12.3113,12.3113,12.298,12.298,63400.0
2011-10-27 12:30:00,18.47,18.47,18.37,18.38,549500.0,12.298,12.298,12.2314,12.2381,549500.0
2011-10-27 12:40:00,18.39,18.43,18.38,18.4,344600.0,12.2447,12.2713,12.2381,12.2514,344600.0
2011-10-27 12:50:00,18.4,18.41,18.35,18.36,142600.0,12.2514,12.258,12.2181,12.2247,142600.0
2011-10-27 13:00:00,18.37,18.42,18.37,18.38,182500.0,12.2314,12.2647,12.2314,12.2381,182500.0
2011-10-27 13:10:00,18.39,18.43,18.39,18.43,482300.0,12.2447,12.2713,12.2447,12.2713,482300.0
2011-10-27 13:20:00,18.43,18.47,18.43,18.45,89600.0,12.2713,12.298,12.2713,12.2847,89600.0
2011-10-27 13:30:00,18.45,18.5,18.45,18.49,204600.0,12.2847,12.318,12.2847,12.3113,204600.0
2011-10-27 13:40:00,18.49,18.5,18.47,18.5,95000.0,12.3113,12.318,12.298,12.318,95000.0
2011-10-27 13:50:00,18.5,18.55,18.49,18.55,311700.0,12.318,12.3512,12.3113,12.3512,311700.0
2011-10-27 14:00:00,18.55,18.57,18.52,18.52,486400.0,12.3512,12.3646,12.3313,12.3313,486400.0
2011-10-27 14:10:00,18.52,18.52,18.47,18.47,167500.0,12.3313,12.3313,12.298,12.298,167500.0
2011-10-27 14:20:00,18.47,18.48,18.44,18.46,148800.0,12.298,12.3046,12.278,12.2913,148800.0
2011-10-27 14:30:00,18.46,18.5,18.45,18.49,189200.0,12.2913,12.318,12.2847,12.3113,189200.0
2011-10-27 14:40:00,18.5,18.51,18.46,18.46,107000.0,12.318,12.3246,12.2913,12.2913,107000.0
2011-10-27 14:50:00,18.46,18.46,18.39,18.42,129800.0,12.2913,12.2913,12.2447,12.2647,129800.0
2011-10-27 15:00:00,18.42,18.47,18.42,18.45,201000.0,12.2647,12.298,12.2647,12.2847,201000.0
2011-10-27 15:10:00,18.45,18.5,18.43,18.5,112300.0,12.2847,12.318,12.2713,12.318,112300.0
2011-10-27 15:20:00,18.5,18.57,18.5,18.57,244100.0,12.318,12.3646,12.318,12.3646,244100.0
2011-10-27 15:30:00,18.57,18.58,18.52,18.53,338900.0,12.3646,12.3712,12.3313,12.3379,338900.0
2011-10-27 15:40:00,18.53,18.57,18.4,18.42,512000.0,12.3379,12.3646,12.2514,12.2647,512000.0
2011-10-27 15:50:00,18.42,18.47,18.37,18.45,726300.0,12.2647,12.298,12.2314,12.2847,726300.0
2011-10-28 09:30:00,18.28,18.42,18.27,18.42,220700.0,12.1715,12.2647,12.1648,12.2647,220700.0
2011-10-28 09:40:00,18.42,18.42,18.25,18.29,247300.0,12.2647,12.2647,12.1515,12.1781,247300.0
2011-10-28 09:50:00,18.29,18.36,18.26,18.34,142500.0,12.1781,12.2247,12.1582,12.2114,142500.0
2011-10-28 10:00:00,18.33,18.33,18.24,18.27,92800.0,12.2048,12.2048,12.1448,12.1648,92800.0
2011-10-28 10:10:00,18.27,18.29,18.22,18.24,126800.0,12.1648,12.1781,12.1315,12.1448,126800.0
2011-10-28 10:20:00,18.23,18.25,18.23,18.25,77900.0,12.1382,12.1515,12.1382,12.1515,77900.0
2011-10-28 10:30:00,18.25,18.34,18.24,18.34,112200.0,12.1515,12.2114,12.1448,12.2114,112200.0
2011-10-28 10:40:00,18.35,18.42,18.35,18.4,138300.0,12.2181,12.2647,12.2181,12.2514,138300.0
2011-10-28 10:50:00,18.41,18.43,18.38,18.41,182700.0,12.258,12.2713,12.2381,12.258,182700.0
2011-10-28 11:00:00,18.41,18.44,18.39,18.43,78300.0,12.258,12.278,12.2447,12.2713,78300.0
2011-10-28 11:10:00,18.43,18.47,18.41,18.41,155400.0,12.2713,12.298,12.258,12.258,155400.0
2011-10-28 11:20:00,18.41,18.42,18.37,18.4,140600.0,12.258,12.2647,12.2314,12.2514,140600.0
2011-10-28 11:30:00,18.4,18.41,18.38,18.38,81000.0,12.2514,12.258,12.2381,12.2381,81000.0
2011-10-28 11:40:00,18.38,18.38,18.35,18.38,59000.0,12.2381,12.2381,12.2181,12.2381,59000.0
2011-10-28 11:50:00,18.39,18.47,18.39,18.46,168400.0,12.2447,12.298,12.2447,12.2913,168400.0
2011-10-28 12:00:00,18.45,18.48,18.45,18.48,102200.0,12.2847,12.3046,12.2847,12.3046,102200.0
2011-10-28 12:10:00,18.48,18.5,18.48,18.5,88900.0,12.3046,12.318,12.3046,12.318,88900.0
2011-10-28 12:20:00,18.5,18.5,18.49,18.49,2000.0,12.318,12.318,12.3113,12.3113,2000.0
2011-10-28 12:30:00,18.49,18.5,18.47,18.48,36600.0,12.3113,12.318,12.298,12.3046,36600.0
2011-10-28 12:40:00,18.48,18.5,18.47,18.49,74800.0,12.3046,12.318,12.298,12.3113,74800.0
2011-10-28 12:50:00,18.49,18.52,18.48,18.51,148100.0,12.3113,12.3313,12.3046,12.3246,148100.0
2011-10-28 13:00:00,18.5,18.55,18.5,18.51,107400.0,12.318,12.3512,12.318,12.3246,107400.0
2011-10-28 13:10:00,18.51,18.51,18.47,18.47,96700.0,12.3246,12.3246,12.298,12.298,96700.0
2011-10-28 13:20:00,18.46,18.53,18.45,18.53,175400.0,12.2913,12.3379,12.2847,12.3379,175400.0
2011-10-28 13:30:00,18.53,18.53,18.51,18.53,41000.0,12.3379,12.3379,12.3246,12.3379,41000.0
2011-10-28 13:40:00,18.53,18.53,18.51,18.52,39800.0,12.3379,12.3379,12.3246,12.3313,39800.0
2011-10-28 13:50:00,18.52,18.53,18.51,18.52,104500.0,12.3313,12.3379,12.3246,12.3313,104500.0
2011-10-28 14:00:00,18.52,18.53,18.5,18.51,107800.0,12.3313,12.3379,12.318,12.3246,107800.0
2011-10-28 14:10:00,18.52,18.52,18.47,18.48,39500.0,12.3313,12.3313,12.298,12.3046,39500.0
2011-10-28 14:20:00,18.47,18.5,18.47,18.5,68200.0,12.298,12.318,12.298,12.318,68200.0
2011-10-28 14:30:00,18.51,18.52,18.5,18.5,53200.0,12.3246,12.3313,12.318,12.318,53200.0
2011-10-28 14:40:00,18.51,18.55,18.51,18.55,131800.0,12.3246,12.3512,12.3246,12.3512,131800.0
2011-10-28 14:50:00,18.55,18.58,18.55,18.58,105000.0,12.3512,12.3712,12.3512,12.3712,105000.0
2011-10-28 15:00:00,18.57,18.59,18.57,18.58,124900.0,12.3646,12.3779,12.3646,12.3712,124900.0
2011-10-28 15:10:00,18.58,18.58,18.51,18.52,176200.0,12.3712,12.3712,12.3246,12.3313,176200.0
2011-10-28 15:20:00,18.52,18.55,18.52,18.52,120800.0,12.3313,12.3512,12.3313,12.3313,120800.0
2011-10-28 15:30:00,18.52,18.55,18.5,18.55,153000.0,12.3313,12.3512,12.318,12.3512,153000.0
2011-10-28 15:40:00,18.56,18.59,18.55,18.59,142400.0,12.3579,12.3779,12.3512,12.3779,142400.0
2011-10-28 15:50:00,18.58,18.58,18.56,18.57,247500.0,12.3712,12.3712,12.3579,12.3646,247500.0
2011-10-31 09:30:00,18.34,18.35,18.22,18.33,234100.0,12.2114,12.2181,12.1315,12.2048,234100.0
2011-10-31 09:40:00,18.33,18.39,18.31,18.34,108100.0,12.2048,12.2447,12.1914,12.2114,108100.0
2011-10-31 09:50:00,18.34,18.36,18.33,18.33,77300.0,12.2114,12.2247,12.2048,12.2048,77300.0
2011-10-31 10:00:00,18.33,18.36,18.32,18.35,143100.0,12.2048,12.2247,12.1981,12.2181,143100.0
2011-10-31 10:10:00,18.35,18.36,18.32,18.33,117600.0,12.2181,12.2247,12.1981,12.2048,117600.0
2011-10-31 10:20:00,18.34,18.38,18.33,18.36,123400.0,12.2114,12.2381,12.2048,12.2247,123400.0
2011-10-31 10:30:00,18.36,18.41,18.36,18.39,91700.0,12.2247,12.258,12.2247,12.2447,91700.0
2011-10-31 10:40:00,18.39,18.39,18.3,18.32,117300.0,12.2447,12.2447,12.1848,12.1981,117300.0
2011-10-31 10:50:00,18.33,18.34,18.32,18.34,96900.0,12.2048,12.2114,12.1981,12.2114,96900.0
2011-10-31 11:00:00,18.33,18.35,18.33,18.34,68300.0,12.2048,12.2181,12.2048,12.2114,68300.0
2011-10-31 11:10:00,18.35,18.35,18.31,18.31,122500.0,12.2181,12.2181,12.1914,12.1914,122500.0
2011-10-31 11:20:00,18.31,18.33,18.31,18.31,122500.0,12.1914,12.2048,12.1914,12.1914,122500.0
2011-10-31 11:30:00,18.32,18.33,18.32,18.32,63300.0,12.1981,12.2048,12.1981,12.1981,63300.0
2011-10-31 11:40:00,18.33,18.34,18.32,18.34,152600.0,12.2048,12.2114,12.1981,12.2114,152600.0
2011-10-31 11:50:00,18.34,18.34,18.33,18.33,52800.0,12.2114,12.2114,12.2048,12.2048,52800.0
2011-10-31 12:00:00,18.33,18.34,18.31,18.32,117600.0,12.2048,12.2114,12.1914,12.1981,117600.0
2011-10-31 12:10:00,18.32,18.33,18.3,18.31,34200.0,12.1981,12.2048,12.1848,12.1914,34200.0
2011-10-31 12:20:00,18.31,18.33,18.27,18.28,140500.0,12.1914,12.2048,12.1648,12.1715,140500.0
2011-10-31 12:30:00,18.27,18.3,18.26,18.3,57200.0,12.1648,12.1848,12.1582,12.1848,57200.0
2011-10-31 12:40:00,18.3,18.32,18.28,18.32,69700.0,12.1848,12.1981,12.1715,12.1981,69700.0
2011-10-31 12:50:00,18.33,18.34,18.33,18.34,70400.0,12.2048,12.2114,12.2048,12.2114,70400.0
2011-10-31 13:00:00,18.35,18.37,18.35,18.37,134700.0,12.2181,12.2314,12.2181,12.2314,134700.0
2011-10-31 13:10:00,18.37,18.4,18.37,18.4,60000.0,12.2314,12.2514,12.2314,12.2514,60000.0
2011-10-31 13:20:00,18.4,18.41,18.35,18.35,103300.0,12.2514,12.258,12.2181,12.2181,103300.0
2011-10-31 13:30:00,18.35,18.41,18.34,18.41,54900.0,12.2181,12.258,12.2114,12.258,54900.0
2011-10-31 13:40:00,18.41,18.49,18.41,18.49,104700.0,12.258,12.3113,12.258,12.3113,104700.0
2011-10-31 13:50:00,18.49,18.51,18.49,18.51,44800.0,12.3113,12.3246,12.3113,12.3246,44800.0
2011-10-31 14:00:00,18.5,18.5,18.42,18.42,71800.0,12.318,12.318,12.2647,12.2647,71800.0
2011-10-31 14:10:00,18.42,18.42,18.4,18.4,33800.0,12.2647,12.2647,12.2514,12.2514,33800.0
2011-10-31 14:20:00,18.41,18.42,18.39,18.41,80300.0,12.258,12.2647,12.2447,12.258,80300.0
2011-10-31 14:30:00,18.42,18.43,18.35,18.37,96400.0,12.2647,12.2713,12.2181,12.2314,96400.0
2011-10-31 14:40:00,18.37,18.4,18.35,18.38,52700.0,12.2314,12.2514,12.2181,12.2381,52700.0
2011-10-31 14:50:00,18.39,18.42,18.39,18.42,85200.0,12.2447,12.2647,12.2447,12.2647,85200.0
2011-10-31 15:00:00,18.42,18.42,18.39,18.39,73200.0,12.2647,12.2647,12.2447,12.2447,73200.0
2011-10-31 15:10:00,18.4,18.41,18.37,18.37,191400.0,12.2514,12.258,12.2314,12.2314,191400.0
2011-10-31 15:20:00,18.37,18.4,18.36,18.37,154300.0,12.2314,12.2514,12.2247,12.2314,154300.0
2011-10-31 15:30:00,18.36,18.43,18.36,18.43,136400.0,12.2247,12.2713,12.2247,12.2713,136400.0
2011-10-31 15:40:00,18.43,18.48,18.4,18.48,442800.0,12.2713,12.3046,12.2514,12.3046,442800.0
2011-10-31 15:50:00,18.48,18.55,18.48,18.52,401200.0,12.3046,12.3512,12.3046,12.3313,401200.0
2011-11-01 09:30:00,18.02,18.03,17.7,17.74,600100.0,11.9984,12.005,11.7853,11.8119,600100.0
2011-11-01 09:40:00,17.74,17.8,17.69,17.77,284500.0,11.8119,11.8519,11.7786,11.8319,284500.0
2011-11-01 09:50:00,17.77,17.82,17.75,17.8,292500.0,11.8319,11.8652,11.8186,11.8519,292500.0
2011-11-01 10:00:00,17.8,17.85,17.75,17.78,339100.0,11.8519,11.8852,11.8186,11.8386,339100.0
2011-11-01 10:10:00,17.78,17.84,17.75,17.75,315600.0,11.8386,11.8785,11.8186,11.8186,315600.0
2011-11-01 10:20:00,17.75,17.8,17.73,17.77,185400.0,11.8186,11.8519,11.8053,11.8319,185400.0
2011-11-01 10:30:00,17.77,17.84,17.75,17.8,283500.0,11.8319,11.8785,11.8186,11.8519,283500.0
2011-11-01 10:40:00,17.81,17.83,17.75,17.77,115400.0,11.8585,11.8718,11.8186,11.8319,115400.0
2011-11-01 10:50:00,17.78,17.8,17.75,17.75,157400.0,11.8386,11.8519,11.8186,11.8186,157400.0
2011-11-01 11:00:00,17.75,17.75,17.7,17.7,111400.0,11.8186,11.8186,11.7853,11.7853,111400.0
2011-11-01 11:10:00,17.7,17.76,17.7,17.76,138300.0,11.7853,11.8252,11.7853,11.8252,138300.0
2011-11-01 11:20:00,17.76,17.77,17.72,17.73,92600.0,11.8252,11.8319,11.7986,11.8053,92600.0
2011-11-01 11:30:00,17.73,17.73,17.64,17.65,279300.0,11.8053,11.8053,11.7453,11.752,279300.0
2011-11-01 11:40:00,17.65,17.65,17.6,17.62,150200.0,11.752,11.752,11.7187,11.732,150200.0
2011-11-01 11:50:00,17.62,17.63,17.58,17.62,147600.0,11.732,11.7387,11.7054,11.732,147600.0
2011-11-01 12:00:00,17.61,17.67,17.57,17.66,201800.0,11.7254,11.7653,11.6987,11.7587,201800.0
2011-11-01 12:10:00,17.66,17.71,17.61,17.61,160000.0,11.7587,11.7919,11.7254,11.7254,160000.0
2011-11-01 12:20:00,17.61,17.65,17.6,17.63,55600.0,11.7254,11.752,11.7187,11.7387,55600.0
2011-11-01 12:30:00,17.63,17.69,17.61,17.69,100100.0,11.7387,11.7786,11.7254,11.7786,100100.0
2011-11-01 12:40:00,17.68,17.68,17.61,17.61,146600.0,11.772,11.772,11.7254,11.7254,146600.0
2011-11-01 12:50:00,17.61,17.63,17.61,17.61,103800.0,11.7254,11.7387,11.7254,11.7254,103800.0
2011-11-01 13:00:00,17.6,17.67,17.6,17.64,93300.0,11.7187,11.7653,11.7187,11.7453,93300.0
2011-11-01 13:10:00,17.63,17.64,17.58,17.6,241500.0,11.7387,11.7453,11.7054,11.7187,241500.0
2011-11-01 13:20:00,17.59,17.66,17.55,17.64,205100.0,11.712,11.7587,11.6854,11.7453,205100.0
2011-11-01 13:30:00,17.65,17.74,17.65,17.7,270400.0,11.752,11.8119,11.752,11.7853,270400.0
2011-11-01 13:40:00,17.71,17.79,17.7,17.78,175400.0,11.7919,11.8452,11.7853,11.8386,175400.0
2011-11-01 13:50:00,17.77,17.81,17.71,17.74,183200.0,11.8319,11.8585,11.7919,11.8119,183200.0
2011-11-01 14:00:00,17.74,17.79,17.72,17.79,292700.0,11.8119,11.8452,11.7986,11.8452,292700.0
2011-11-01 14:10:00,17.79,17.8,17.76,17.79,148100.0,11.8452,11.8519,11.8252,11.8452,148100.0
2011-11-01 14:20:00,17.8,17.85,17.79,17.82,139600.0,11.8519,11.8852,11.8452,11.8652,139600.0
2011-11-01 14:30:00,17.82,17.84,17.74,17.74,177100.0,11.8652,11.8785,11.8119,11.8119,177100.0
2011-11-01 14:40:00,17.74,17.81,17.73,17.77,151600.0,11.8119,11.8585,11.8053,11.8319,151600.0
2011-11-01 14:50:00,17.77,17.8,17.7,17.74,260700.0,11.8319,11.8519,11.7853,11.8119,260700.0
2011-11-01 15:00:00,17.74,17.74,17.63,17.67,161400.0,11.8119,11.8119,11.7387,11.7653,161400.0
2011-11-01 15:10:00,17.66,17.7,17.65,17.7,274500.0,11.7587,11.7853,11.752,11.7853,274500.0
2011-11-01 15:20:00,17.7,17.71,17.65,17.68,165700.0,11.7853,11.7919,11.752,11.772,165700.0
2011-11-01 15:30:00,17.68,17.74,17.68,17.74,270600.0,11.772,11.8119,11.772,11.8119,270600.0
2011-11-01 15:40:00,17.74,17.74,17.54,17.6,475700.0,11.8119,11.8119,11.6788,11.7187,475700.0
2011-11-01 15:50:00,17.59,17.6,17.55,17.58,576500.0,11.712,11.7187,11.6854,11.7054,576500.0
2011-11-02 09:30:00,17.75,17.82,17.73,17.75,171900.0,11.8186,11.8652,11.8053,11.8186,171900.0
2011-11-02 09:40:00,17.75,17.79,17.71,17.72,223500.0,11.8186,11.8452,11.7919,11.7986,223500.0
2011-11-02 09:50:00,17.71,17.71,17.64,17.67,134700.0,11.7919,11.7919,11.7453,11.7653,134700.0
2011-11-02 10:00:00,17.67,17.69,17.59,17.64,160500.0,11.7653,11.7786,11.712,11.7453,160500.0
2011-11-02 10:10:00,17.65,17.71,17.64,17.71,101900.0,11.752,11.7919,11.7453,11.7919,101900.0
2011-11-02 10:20:00,17.7,17.74,17.69,17.74,134400.0,11.7853,11.8119,11.7786,11.8119,134400.0
2011-11-02 10:30:00,17.75,17.76,17.73,17.75,97100.0,11.8186,11.8252,11.8053,11.8186,97100.0
2011-11-02 10:40:00,17.74,17.8,17.74,17.8,83700.0,11.8119,11.8519,11.8119,11.8519,83700.0
2011-11-02 10:50:00,17.8,17.82,17.8,17.81,37800.0,11.8519,11.8652,11.8519,11.8585,37800.0
2011-11-02 11:00:00,17.8,17.84,17.8,17.84,115400.0,11.8519,11.8785,11.8519,11.8785,115400.0
2011-11-02 11:10:00,17.84,17.89,17.84,17.88,92300.0,11.8785,11.9118,11.8785,11.9051,92300.0
2011-11-02 11:20:00,17.89,17.9,17.86,17.86,184500.0,11.9118,11.9185,11.8918,11.8918,184500.0
2011-11-02 11:30:00,17.86,17.86,17.81,17.82,84900.0,11.8918,11.8918,11.8585,11.8652,84900.0
2011-11-02 11:40:00,17.82,17.83,17.8,17.8,49900.0,11.8652,11.8718,11.8519,11.8519,49900.0
2011-11-02 11:50:00,17.8,17.83,17.8,17.82,59800.0,11.8519,11.8718,11.8519,11.8652,59800.0
2011-11-02 12:00:00,17.82,17.84,17.81,17.81,34300.0,11.8652,11.8785,11.8585,11.8585,34300.0
2011-11-02 12:10:00,17.81,17.83,17.78,17.78,87800.0,11.8585,11.8718,11.8386,11.8386,87800.0
2011-11-02 12:20:00,17.78,17.82,17.78,17.82,46800.0,11.8386,11.8652,11.8386,11.8652,46800.0
2011-11-02 12:30:00,17.82,17.85,17.8,17.85,166800.0,11.8652,11.8852,11.8519,11.8852,166800.0
2011-11-02 12:40:00,17.84,17.88,17.84,17.84,155400.0,11.8785,11.9051,11.8785,11.8785,155400.0
2011-11-02 12:50:00,17.83,17.83,17.8,17.8,39200.0,11.8718,11.8718,11.8519,11.8519,39200.0
2011-11-02 13:00:00,17.81,17.82,17.76,17.81,249200.0,11.8585,11.8652,11.8252,11.8585,249200.0
2011-11-02 13:10:00,17.81,17.82,17.78,17.81,76700.0,11.8585,11.8652,11.8386,11.8585,76700.0
2011-11-02 13:20:00,17.8,17.8,17.78,17.79,69600.0,11.8519,11.8519,11.8386,11.8452,69600.0
2011-11-02 13:30:00,17.78,17.79,17.76,17.78,76200.0,11.8386,11.8452,11.8252,11.8386,76200.0
2011-11-02 13:40:00,17.78,17.83,17.77,17.82,114600.0,11.8386,11.8718,11.8319,11.8652,114600.0
2011-11-02 13:50:00,17.82,17.82,17.76,17.76,107300.0,11.8652,11.8652,11.8252,11.8252,107300.0
2011-11-02 14:00:00,17.76,17.78,17.72,17.76,213700.0,11.8252,11.8386,11.7986,11.8252,213700.0
2011-11-02 14:10:00,17.74,17.76,17.72,17.75,131500.0,11.8119,11.8252,11.7986,11.8186,131500.0
2011-11-02 14:20:00,17.75,17.77,17.73,17.75,139300.0,11.8186,11.8319,11.8053,11.8186,139300.0
2011-11-02 14:30:00,17.75,17.8,17.74,17.79,124300.0,11.8186,11.8519,11.8119,11.8452,124300.0
2011-11-02 14:40:00,17.79,17.83,17.77,17.81,145800.0,11.8452,11.8718,11.8319,11.8585,145800.0
2011-11-02 14:50:00,17.82,17.85,17.81,17.85,146100.0,11.8652,11.8852,11.8585,11.8852,146100.0
2011-11-02 15:00:00,17.86,17.9,17.79,17.88,223600.0,11.8918,11.9185,11.8452,11.9051,223600.0
2011-11-02 15:10:00,17.88,17.89,17.86,17.89,134500.0,11.9051,11.9118,11.8918,11.9118,134500.0
2011-11-02 15:20:00,17.89,17.93,17.88,17.88,193200.0,11.9118,11.9384,11.9051,11.9051,193200.0
2011-11-02 15:30:00,17.88,17.89,17.82,17.84,207900.0,11.9051,11.9118,11.8652,11.8785,207900.0
2011-11-02 15:40:00,17.84,17.86,17.79,17.82,196600.0,11.8785,11.8918,11.8452,11.8652,196600.0
2011-11-02 15:50:00,17.81,17.86,17.8,17.85,266900.0,11.8585,11.8918,11.8519,11.8852,266900.0
2011-11-03 09:30:00,17.99,18.07,17.97,18.04,164000.0,11.9784,12.0316,11.9651,12.0117,164000.0
2011-11-03 09:40:00,18.05,18.06,17.94,17.94,166100.0,12.0183,12.025,11.9451,11.9451,166100.0
2011-11-03 09:50:00,17.93,17.93,17.84,17.84,155200.0,11.9384,11.9384,11.8785,11.8785,155200.0
2011-11-03 10:00:00,17.83,17.84,17.72,17.76,254500.0,11.8718,11.8785,11.7986,11.8252,254500.0
2011-11-03 10:10:00,17.76,17.79,17.72,17.77,262200.0,11.8252,11.8452,11.7986,11.8319,262200.0
2011-11-03 10:20:00,17.77,17.77,17.72,17.73,172000.0,11.8319,11.8319,11.7986,11.8053,172000.0
2011-11-03 10:30:00,17.73,17.77,17.72,17.77,160300.0,11.8053,11.8319,11.7986,11.8319,160300.0
2011-11-03 10:40:00,17.77,17.93,17.76,17.92,285300.0,11.8319,11.9384,11.8252,11.9318,285300.0
2011-11-03 10:50:00,17.92,17.93,17.89,17.89,163700.0,11.9318,11.9384,11.9118,11.9118,163700.0
2011-11-03 11:00:00,17.88,17.94,17.88,17.94,96700.0,11.9051,11.9451,11.9051,11.9451,96700.0
2011-11-03 11:10:00,17.94,18.04,17.94,18.04,141700.0,11.9451,12.0117,11.9451,12.0117,141700.0
2011-11-03 11:20:00,18.04,18.1,18.04,18.1,180600.0,12.0117,12.0516,12.0117,12.0516,180600.0
2011-11-03 11:30:00,18.1,18.11,18.0,18.0,296800.0,12.0516,12.0583,11.985,11.985,296800.0
2011-11-03 11:40:00,18.0,18.01,17.99,18.01,164300.0,11.985,11.9917,11.9784,11.9917,164300.0
2011-11-03 11:50:00,18.01,18.03,17.96,17.96,86000.0,11.9917,12.005,11.9584,11.9584,86000.0
2011-11-03 12:00:00,17.96,18.0,17.94,18.0,79700.0,11.9584,11.985,11.9451,11.985,79700.0
2011-11-03 12:10:00,18.0,18.01,17.98,17.98,80300.0,11.985,11.9917,11.9717,11.9717,80300.0
2011-11-03 12:20:00,17.98,18.02,17.98,18.02,92000.0,11.9717,11.9984,11.9717,11.9984,92000.0
2011-11-03 12:30:00,18.03,18.04,17.93,17.94,205900.0,12.005,12.0117,11.9384,11.9451,205900.0
2011-11-03 12:40:00,17.94,18.02,17.93,18.02,129700.0,11.9451,11.9984,11.9384,11.9984,129700.0
2011-11-03 12:50:00,18.03,18.06,18.03,18.05,81500.0,12.005,12.025,12.005,12.0183,81500.0
2011-11-03 13:00:00,18.05,18.08,18.04,18.08,72600.0,12.0183,12.0383,12.0117,12.0383,72600.0
2011-11-03 13:10:00,18.09,18.11,18.07,18.1,85300.0,12.045,12.0583,12.0316,12.0516,85300.0
2011-11-03 13:20:00,18.1,18.1,18.07,18.08,68800.0,12.0516,12.0516,12.0316,12.0383,68800.0
2011-11-03 13:30:00,18.07,18.08,18.05,18.08,72800.0,12.0316,12.0383,12.0183,12.0383,72800.0
2011-11-03 13:40:00,18.09,18.12,18.08,18.12,83100.0,12.045,12.0649,12.0383,12.0649,83100.0
2011-11-03 13:50:00,18.13,18.13,18.08,18.09,135600.0,12.0716,12.0716,12.0383,12.045,135600.0
2011-11-03 14:00:00,18.1,18.14,18.08,18.13,159300.0,12.0516,12.0783,12.0383,12.0716,159300.0
2011-11-03 14:10:00,18.14,18.14,18.1,18.12,118200.0,12.0783,12.0783,12.0516,12.0649,118200.0
2011-11-03 14:20:00,18.11,18.12,18.08,18.09,84200.0,12.0583,12.0649,12.0383,12.045,84200.0
2011-11-03 14:30:00,18.09,18.12,18.09,18.12,61800.0,12.045,12.0649,12.045,12.0649,61800.0
2011-11-03 14:40:00,18.12,18.12,18.07,18.08,80500.0,12.0649,12.0649,12.0316,12.0383,80500.0
2011-11-03 14:50:00,18.08,18.09,18.08,18.08,108600.0,12.0383,12.045,12.0383,12.0383,108600.0
2011-11-03 15:00:00,18.09,18.11,18.09,18.1,45800.0,12.045,12.0583,12.045,12.0516,45800.0
2011-11-03 15:10:00,18.11,18.13,18.1,18.11,144100.0,12.0583,12.0716,12.0516,12.0583,144100.0
2011-11-03 15:20:00,18.11,18.13,18.1,18.13,97000.0,12.0583,12.0716,12.0516,12.0716,97000.0
2011-11-03 15:30:00,18.13,18.15,18.11,18.11,126700.0,12.0716,12.0849,12.0583,12.0583,126700.0
2011-11-03 15:40:00,18.11,18.18,18.11,18.18,160600.0,12.0583,12.1049,12.0583,12.1049,160600.0
2011-11-03 15:50:00,18.17,18.2,18.17,18.18,357100.0,12.0982,12.1182,12.0982,12.1049,357100.0
2011-11-04 09:30:00,18.08,18.09,18.0,18.03,241200.0,12.0383,12.045,11.985,12.005,241200.0
2011-11-04 09:40:00,18.04,18.04,17.91,17.92,201000.0,12.0117,12.0117,11.9251,11.9318,201000.0
2011-11-04 09:50:00,17.92,17.93,17.85,17.86,238400.0,11.9318,11.9384,11.8852,11.8918,238400.0
2011-11-04 10:00:00,17.87,17.89,17.78,17.81,174500.0,11.8985,11.9118,11.8386,11.8585,174500.0
2011-11-04 10:10:00,17.81,17.9,17.81,17.87,165400.0,11.8585,11.9185,11.8585,11.8985,165400.0
2011-11-04 10:20:00,17.86,17.87,17.8,17.81,142700.0,11.8918,11.8985,11.8519,11.8585,142700.0
2011-11-04 10:30:00,17.81,17.81,17.77,17.78,227800.0,11.8585,11.8585,11.8319,11.8386,227800.0
2011-11-04 10:40:00,17.79,17.82,17.78,17.81,169900.0,11.8452,11.8652,11.8386,11.8585,169900.0
2011-11-04 10:50:00,17.81,17.83,17.8,17.81,167400.0,11.8585,11.8718,11.8519,11.8585,167400.0
2011-11-04 11:00:00,17.81,17.85,17.81,17.83,93300.0,11.8585,11.8852,11.8585,11.8718,93300.0
2011-11-04 11:10:00,17.84,17.88,17.78,17.78,134300.0,11.8785,11.9051,11.8386,11.8386,134300.0
2011-11-04 11:20:00,17.78,17.8,17.75,17.79,309900.0,11.8386,11.8519,11.8186,11.8452,309900.0
2011-11-04 11:30:00,17.8,17.82,17.78,17.8,111500.0,11.8519,11.8652,11.8386,11.8519,111500.0
2011-11-04 11:40:00,17.8,17.84,17.78,17.84,117800.0,11.8519,11.8785,11.8386,11.8785,117800.0
2011-11-04 11:50:00,17.84,17.84,17.82,17.82,70100.0,11.8785,11.8785,11.8652,11.8652,70100.0
2011-11-04 12:00:00,17.83,17.89,17.83,17.86,153400.0,11.8718,11.9118,11.8718,11.8918,153400.0
2011-11-04 12:10:00,17.86,17.92,17.86,17.91,69500.0,11.8918,11.9318,11.8918,11.9251,69500.0
2011-11-04 12:20:00,17.91,17.93,17.9,17.92,62100.0,11.9251,11.9384,11.9185,11.9318,62100.0
2011-11-04 12:30:00,17.93,17.94,17.91,17.94,125300.0,11.9384,11.9451,11.9251,11.9451,125300.0
2011-11-04 12:40:00,17.94,17.97,17.91,17.91,151500.0,11.9451,11.9651,11.9251,11.9251,151500.0
2011-11-04 12:50:00,17.91,17.97,17.9,17.97,102500.0,11.9251,11.9651,11.9185,11.9651,102500.0
2011-11-04 13:00:00,17.96,17.97,17.94,17.97,87000.0,11.9584,11.9651,11.9451,11.9651,87000.0
2011-11-04 13:10:00,17.97,18.05,17.97,18.05,190700.0,11.9651,12.0183,11.9651,12.0183,190700.0
2011-11-04 13:20:00,18.05,18.05,18.02,18.03,32000.0,12.0183,12.0183,11.9984,12.005,32000.0
2011-11-04 13:30:00,18.02,18.02,18.0,18.0,40900.0,11.9984,11.9984,11.985,11.985,40900.0
2011-11-04 13:40:00,18.0,18.06,18.0,18.05,105300.0,11.985,12.025,11.985,12.0183,105300.0
2011-11-04 13:50:00,18.06,18.08,18.02,18.02,131600.0,12.025,12.0383,11.9984,11.9984,131600.0
2011-11-04 14:00:00,18.03,18.09,18.02,18.09,180100.0,12.005,12.045,11.9984,12.045,180100.0
2011-11-04 14:10:00,18.09,18.1,18.07,18.07,33100.0,12.045,12.0516,12.0316,12.0316,33100.0
2011-11-04 14:20:00,18.07,18.09,18.06,18.08,104400.0,12.0316,12.045,12.025,12.0383,104400.0
2011-11-04 14:30:00,18.08,18.08,18.0,18.0,93400.0,12.0383,12.0383,11.985,11.985,93400.0
2011-11-04 14:40:00,18.0,18.02,18.0,18.02,118800.0,11.985,11.9984,11.985,11.9984,118800.0
2011-11-04 14:50:00,18.02,18.04,18.01,18.03,77800.0,11.9984,12.0117,11.9917,12.005,77800.0
2011-11-04 15:00:00,18.03,18.08,18.01,18.02,151700.0,12.005,12.0383,11.9917,11.9984,151700.0
2011-11-04 15:10:00,18.01,18.07,18.01,18.04,151400.0,11.9917,12.0316,11.9917,12.0117,151400.0
2011-11-04 15:20:00,18.03,18.03,18.0,18.0,129100.0,12.005,12.005,11.985,11.985,129100.0
2011-11-04 15:30:00,18.01,18.05,18.0,18.02,158900.0,11.9917,12.0183,11.985,11.9984,158900.0
2011-11-04 15:40:00,18.02,18.06,18.01,18.03,122400.0,11.9984,12.025,11.9917,12.005,122400.0
2011-11-04 15:50:00,18.03,18.05,17.99,18.04,299500.0,12.005,12.0183,11.9784,12.0117,299500.0
2011-11-07 09:30:00,18.02,18.24,17.93,18.23,266700.0,11.9984,12.1448,11.9384,12.1382,266700.0
2011-11-07 09:40:00,18.23,18.23,18.13,18.16,142700.0,12.1382,12.1382,12.0716,12.0916,142700.0
2011-11-07 09:50:00,18.16,18.16,18.09,18.1,114300.0,12.0916,12.0916,12.045,12.0516,114300.0
2011-11-07 10:00:00,18.11,18.12,18.07,18.08,128900.0,12.0583,12.0649,12.0316,12.0383,128900.0
2011-11-07 10:10:00,18.08,18.08,18.03,18.03,116900.0,12.0383,12.0383,12.005,12.005,116900.0
2011-11-07 10:20:00,18.03,18.03,18.0,18.0,82600.0,12.005,12.005,11.985,11.985,82600.0
2011-11-07 10:30:00,18.0,18.01,17.96,17.98,129700.0,11.985,11.9917,11.9584,11.9717,129700.0
2011-11-07 10:40:00,17.97,17.98,17.96,17.96,41700.0,11.9651,11.9717,11.9584,11.9584,41700.0
2011-11-07 10:50:00,17.97,17.98,17.95,17.98,68500.0,11.9651,11.9717,11.9517,11.9717,68500.0
2011-11-07 11:00:00,17.98,17.99,17.96,17.97,84000.0,11.9717,11.9784,11.9584,11.9651,84000.0
2011-11-07 11:10:00,17.98,18.0,17.97,17.99,72500.0,11.9717,11.985,11.9651,11.9784,72500.0
2011-11-07 11:20:00,17.99,17.99,17.94,17.94,63300.0,11.9784,11.9784,11.9451,11.9451,63300.0
2011-11-07 11:30:00,17.93,17.96,17.93,17.95,71100.0,11.9384,11.9584,11.9384,11.9517,71100.0
2011-11-07 11:40:00,17.95,17.97,17.93,17.94,185700.0,11.9517,11.9651,11.9384,11.9451,185700.0
2011-11-07 11:50:00,17.94,17.95,17.9,17.92,171600.0,11.9451,11.9517,11.9185,11.9318,171600.0
2011-11-07 12:00:00,17.92,17.94,17.91,17.93,73400.0,11.9318,11.9451,11.9251,11.9384,73400.0
2011-11-07 12:10:00,17.93,17.95,17.89,17.89,88000.0,11.9384,11.9517,11.9118,11.9118,88000.0
2011-11-07 12:20:00,17.88,17.88,17.85,17.85,83600.0,11.9051,11.9051,11.8852,11.8852,83600.0
2011-11-07 12:30:00,17.84,17.84,17.8,17.81,208500.0,11.8785,11.8785,11.8519,11.8585,208500.0
2011-11-07 12:40:00,17.8,17.83,17.8,17.82,232400.0,11.8519,11.8718,11.8519,11.8652,232400.0
2011-11-07 12:50:00,17.82,17.86,17.82,17.85,70100.0,11.8652,11.8918,11.8652,11.8852,70100.0
2011-11-07 13:00:00,17.85,17.86,17.84,17.86,135300.0,11.8852,11.8918,11.8785,11.8918,135300.0
2011-11-07 13:10:00,17.85,17.89,17.85,17.89,123500.0,11.8852,11.9118,11.8852,11.9118,123500.0
2011-11-07 13:20:00,17.89,17.89,17.85,17.85,27200.0,11.9118,11.9118,11.8852,11.8852,27200.0
2011-11-07 13:30:00,17.86,17.86,17.83,17.84,34600.0,11.8918,11.8918,11.8718,11.8785,34600.0
2011-11-07 13:40:00,17.84,17.84,17.82,17.83,89200.0,11.8785,11.8785,11.8652,11.8718,89200.0
2011-11-07 13:50:00,17.83,17.92,17.82,17.88,212400.0,11.8718,11.9318,11.8652,11.9051,212400.0
2011-11-07 14:00:00,17.89,17.92,17.85,17.87,206200.0,11.9118,11.9318,11.8852,11.8985,206200.0
2011-11-07 14:10:00,17.87,17.91,17.86,17.89,195500.0,11.8985,11.9251,11.8918,11.9118,195500.0
2011-11-07 14:20:00,17.89,17.92,17.89,17.9,253100.0,11.9118,11.9318,11.9118,11.9185,253100.0
2011-11-07 14:30:00,17.9,17.94,17.89,17.9,248900.0,11.9185,11.9451,11.9118,11.9185,248900.0
2011-11-07 14:40:00,17.9,17.91,17.89,17.9,160000.0,11.9185,11.9251,11.9118,11.9185,160000.0
2011-11-07 14:50:00,17.9,17.95,17.89,17.94,199700.0,11.9185,11.9517,11.9118,11.9451,199700.0
2011-11-07 15:00:00,17.94,17.95,17.92,17.93,105800.0,11.9451,11.9517,11.9318,11.9384,105800.0
2011-11-07 15:10:00,17.94,17.97,17.92,17.92,215600.0,11.9451,11.9651,11.9318,11.9318,215600.0
2011-11-07 15:20:00,17.92,17.97,17.91,17.91,361900.0,11.9318,11.9651,11.9251,11.9251,361900.0
2011-11-07 15:30:00,17.92,18.0,17.91,18.0,397400.0,11.9318,11.985,11.9251,11.985,397400.0
2011-11-07 15:40:00,18.0,18.0,17.97,17.99,151400.0,11.985,11.985,11.9651,11.9784,151400.0
2011-11-07 15:50:00,18.0,18.0,17.96,18.0,412400.0,11.985,11.985,11.9584,11.985,412400.0
2011-11-08 09:30:00,18.19,18.19,18.1,18.1,138500.0,12.1115,12.1115,12.0516,12.0516,138500.0
2011-11-08 09:40:00,18.09,18.22,18.09,18.12,214500.0,12.045,12.1315,12.045,12.0649,214500.0
2011-11-08 09:50:00,18.12,18.2,18.1,18.2,140600.0,12.0649,12.1182,12.0516,12.1182,140600.0
2011-11-08 10:00:00,18.2,18.21,18.14,18.15,241000.0,12.1182,12.1249,12.0783,12.0849,241000.0
2011-11-08 10:10:00,18.15,18.15,18.08,18.14,173900.0,12.0849,12.0849,12.0383,12.0783,173900.0
2011-11-08 10:20:00,18.14,18.14,18.07,18.1,151800.0,12.0783,12.0783,12.0316,12.0516,151800.0
2011-11-08 10:30:00,18.1,18.2,18.09,18.12,212300.0,12.0516,12.1182,12.045,12.0649,212300.0
2011-11-08 10:40:00,18.13,18.15,18.1,18.14,43900.0,12.0716,12.0849,12.0516,12.0783,43900.0
2011-11-08 10:50:00,18.15,18.17,18.08,18.09,148500.0,12.0849,12.0982,12.0383,12.045,148500.0
2011-11-08 11:00:00,18.09,18.1,18.05,18.07,212000.0,12.045,12.0516,12.0183,12.0316,212000.0
2011-11-08 11:10:00,18.06,18.07,18.0,18.02,137500.0,12.025,12.0316,11.985,11.9984,137500.0
2011-11-08 11:20:00,18.02,18.06,18.0,18.06,88800.0,11.9984,12.025,11.985,12.025,88800.0
2011-11-08 11:30:00,18.06,18.07,18.01,18.02,106500.0,12.025,12.0316,11.9917,11.9984,106500.0
2011-11-08 11:40:00,18.02,18.03,17.99,18.02,120000.0,11.9984,12.005,11.9784,11.9984,120000.0
2011-11-08 11:50:00,18.02,18.02,17.98,17.98,105500.0,11.9984,11.9984,11.9717,11.9717,105500.0
2011-11-08 12:00:00,17.99,18.0,17.98,18.0,33900.0,11.9784,11.985,11.9717,11.985,33900.0
2011-11-08 12:10:00,18.0,18.0,18.0,18.0,7700.0,11.985,11.985,11.985,11.985,7700.0
2011-11-08 12:20:00,18.0,18.01,17.97,17.97,100000.0,11.985,11.9917,11.9651,11.9651,100000.0
2011-11-08 12:30:00,17.98,17.98,17.96,17.98,47300.0,11.9717,11.9717,11.9584,11.9717,47300.0
2011-11-08 12:40:00,17.98,17.98,17.97,17.97,53900.0,11.9717,11.9717,11.9651,11.9651,53900.0
2011-11-08 12:50:00,17.97,18.01,17.97,18.01,96300.0,11.9651,11.9917,11.9651,11.9917,96300.0
2011-11-08 13:00:00,18.01,18.04,18.01,18.02,48900.0,11.9917,12.0117,11.9917,11.9984,48900.0
2011-11-08 13:10:00,18.02,18.02,17.99,17.99,51600.0,11.9984,11.9984,11.9784,11.9784,51600.0
2011-11-08 13:20:00,17.99,18.1,17.99,18.09,152400.0,11.9784,12.0516,11.9784,12.045,152400.0
2011-11-08 13:30:00,18.09,18.11,18.07,18.09,75700.0,12.045,12.0583,12.0316,12.045,75700.0
2011-11-08 13:40:00,18.1,18.19,18.1,18.16,108300.0,12.0516,12.1115,12.0516,12.0916,108300.0
2011-11-08 13:50:00,18.17,18.19,18.17,18.18,148000.0,12.0982,12.1115,12.0982,12.1049,148000.0
2011-11-08 14:00:00,18.18,18.19,18.17,18.19,109500.0,12.1049,12.1115,12.0982,12.1115,109500.0
2011-11-08 14:10:00,18.19,18.19,18.17,18.17,66000.0,12.1115,12.1115,12.0982,12.0982,66000.0
2011-11-08 14:20:00,18.17,18.25,18.17,18.25,82000.0,12.0982,12.1515,12.0982,12.1515,82000.0
2011-11-08 14:30:00,18.25,18.27,18.22,18.22,179700.0,12.1515,12.1648,12.1315,12.1315,179700.0
2011-11-08 14:40:00,18.23,18.23,18.19,18.2,94900.0,12.1382,12.1382,12.1115,12.1182,94900.0
2011-11-08 14:50:00,18.21,18.25,18.2,18.25,94200.0,12.1249,12.1515,12.1182,12.1515,94200.0
2011-11-08 15:00:00,18.25,18.26,18.23,18.26,157600.0,12.1515,12.1582,12.1382,12.1582,157600.0
2011-11-08 15:10:00,18.25,18.3,18.25,18.28,70500.0,12.1515,12.1848,12.1515,12.1715,70500.0
2011-11-08 15:20:00,18.27,18.3,18.27,18.29,85200.0,12.1648,12.1848,12.1648,12.1781,85200.0
2011-11-08 15:30:00,18.3,18.31,18.28,18.28,296200.0,12.1848,12.1914,12.1715,12.1715,296200.0
2011-11-08 15:40:00,18.28,18.31,18.26,18.31,208300.0,12.1715,12.1914,12.1582,12.1914,208300.0
2011-11-08 15:50:00,18.31,18.34,18.28,18.32,427300.0,12.1914,12.2114,12.1715,12.1981,427300.0
2011-11-09 09:30:00,17.99,18.0,17.89,17.93,240300.0,11.9784,11.985,11.9118,11.9384,240300.0
2011-11-09 09:40:00,17.92,17.92,17.86,17.87,150900.0,11.9318,11.9318,11.8918,11.8985,150900.0
2011-11-09 09:50:00,17.86,17.86,17.82,17.84,245500.0,11.8918,11.8918,11.8652,11.8785,245500.0
2011-11-09 10:00:00,17.84,17.9,17.84,17.85,159200.0,11.8785,11.9185,11.8785,11.8852,159200.0
2011-11-09 10:10:00,17.86,17.95,17.85,17.9,219600.0,11.8918,11.9517,11.8852,11.9185,219600.0
2011-11-09 10:20:00,17.9,17.91,17.84,17.84,211700.0,11.9185,11.9251,11.8785,11.8785,211700.0
2011-11-09 10:30:00,17.84,17.87,17.8,17.8,169000.0,11.8785,11.8985,11.8519,11.8519,169000.0
2011-11-09 10:40:00,17.81,17.9,17.8,17.85,319000.0,11.8585,11.9185,11.8519,11.8852,319000.0
2011-11-09 10:50:00,17.85,17.88,17.83,17.83,143700.0,11.8852,11.9051,11.8718,11.8718,143700.0
2011-11-09 11:00:00,17.83,17.83,17.78,17.8,224200.0,11.8718,11.8718,11.8386,11.8519,224200.0
2011-11-09 11:10:00,17.79,17.86,17.79,17.86,152000.0,11.8452,11.8918,11.8452,11.8918,152000.0
2011-11-09 11:20:00,17.86,17.88,17.85,17.88,118800.0,11.8918,11.9051,11.8852,11.9051,118800.0
2011-11-09 11:30:00,17.88,17.88,17.83,17.83,76200.0,11.9051,11.9051,11.8718,11.8718,76200.0
2011-11-09 11:40:00,17.84,17.92,17.83,17.92,213100.0,11.8785,11.9318,11.8718,11.9318,213100.0
2011-11-09 11:50:00,17.93,17.93,17.88,17.89,121600.0,11.9384,11.9384,11.9051,11.9118,121600.0
2011-11-09 12:00:00,17.89,17.89,17.82,17.84,154500.0,11.9118,11.9118,11.8652,11.8785,154500.0
2011-11-09 12:10:00,17.84,17.88,17.84,17.86,145800.0,11.8785,11.9051,11.8785,11.8918,145800.0
2011-11-09 12:20:00,17.85,17.87,17.81,17.81,155400.0,11.8852,11.8985,11.8585,11.8585,155400.0
2011-11-09 12:30:00,17.81,17.91,17.8,17.91,274800.0,11.8585,11.9251,11.8519,11.9251,274800.0
2011-11-09 12:40:00,17.91,17.92,17.89,17.92,73900.0,11.9251,11.9318,11.9118,11.9318,73900.0
2011-11-09 12:50:00,17.91,17.91,17.88,17.89,137400.0,11.9251,11.9251,11.9051,11.9118,137400.0
2011-11-09 13:00:00,17.89,17.9,17.87,17.9,184000.0,11.9118,11.9185,11.8985,11.9185,184000.0
2011-11-09 13:10:00,17.9,17.91,17.86,17.88,277600.0,11.9185,11.9251,11.8918,11.9051,277600.0
2011-11-09 13:20:00,17.89,17.9,17.83,17.85,154200.0,11.9118,11.9185,11.8718,11.8852,154200.0
2011-11-09 13:30:00,17.84,17.84,17.81,17.81,66800.0,11.8785,11.8785,11.8585,11.8585,66800.0
2011-11-09 13:40:00,17.8,17.8,17.77,17.77,129700.0,11.8519,11.8519,11.8319,11.8319,129700.0
2011-11-09 13:50:00,17.76,17.76,17.7,17.7,176800.0,11.8252,11.8252,11.7853,11.7853,176800.0
2011-11-09 14:00:00,17.71,17.71,17.53,17.56,366400.0,11.7919,11.7919,11.6721,11.6921,366400.0
2011-11-09 14:10:00,17.56,17.63,17.5,17.59,346600.0,11.6921,11.7387,11.6521,11.712,346600.0
2011-11-09 14:20:00,17.6,17.62,17.45,17.51,392400.0,11.7187,11.732,11.6188,11.6588,392400.0
2011-11-09 14:30:00,17.51,17.56,17.5,17.53,248200.0,11.6588,11.6921,11.6521,11.6721,248200.0
2011-11-09 14:40:00,17.52,17.6,17.46,17.6,372400.0,11.6654,11.7187,11.6255,11.7187,372400.0
2011-11-09 14:50:00,17.59,17.63,17.56,17.56,209700.0,11.712,11.7387,11.6921,11.6921,209700.0
2011-11-09 15:00:00,17.55,17.61,17.55,17.59,177900.0,11.6854,11.7254,11.6854,11.712,177900.0
2011-11-09 15:10:00,17.59,17.6,17.55,17.59,236400.0,11.712,11.7187,11.6854,11.712,236400.0
2011-11-09 15:20:00,17.6,17.71,17.6,17.67,418600.0,11.7187,11.7919,11.7187,11.7653,418600.0
2011-11-09 15:30:00,17.67,17.67,17.51,17.51,452500.0,11.7653,11.7653,11.6588,11.6588,452500.0
2011-11-09 15:40:00,17.5,17.51,17.45,17.5,474600.0,11.6521,11.6588,11.6188,11.6521,474600.0
2011-11-09 15:50:00,17.5,17.66,17.5,17.63,729600.0,11.6521,11.7587,11.6521,11.7387,729600.0
2011-11-10 09:30:00,18.68,18.91,18.51,18.53,1259800.0,12.4378,12.5909,12.3246,12.3379,1259800.0
2011-11-10 09:40:00,18.53,18.83,18.53,18.82,1102600.0,12.3379,12.5377,12.3379,12.531,1102600.0
2011-11-10 09:50:00,18.82,18.82,18.64,18.66,965600.0,12.531,12.531,12.4112,12.4245,965600.0
2011-11-10 10:00:00,18.66,18.9,18.65,18.87,1265600.0,12.4245,12.5843,12.4178,12.5643,1265600.0
2011-11-10 10:10:00,18.87,18.9,18.8,18.82,1008600.0,12.5643,12.5843,12.5177,12.531,1008600.0
2011-11-10 10:20:00,18.82,18.84,18.71,18.73,679700.0,12.531,12.5443,12.4578,12.4711,679700.0
2011-11-10 10:30:00,18.73,18.73,18.52,18.59,726200.0,12.4711,12.4711,12.3313,12.3779,726200.0
2011-11-10 10:40:00,18.6,18.68,18.42,18.42,541400.0,12.3845,12.4378,12.2647,12.2647,541400.0
2011-11-10 10:50:00,18.43,18.64,18.43,18.58,524700.0,12.2713,12.4112,12.2713,12.3712,524700.0
2011-11-10 11:00:00,18.58,18.76,18.57,18.69,589100.0,12.3712,12.4911,12.3646,12.4445,589100.0
2011-11-10 11:10:00,18.69,18.7,18.58,18.68,495700.0,12.4445,12.4511,12.3712,12.4378,495700.0
2011-11-10 11:20:00,18.68,18.74,18.6,18.72,423100.0,12.4378,12.4778,12.3845,12.4644,423100.0
2011-11-10 11:30:00,18.72,18.75,18.68,18.72,257800.0,12.4644,12.4844,12.4378,12.4644,257800.0
2011-11-10 11:40:00,18.72,18.78,18.71,18.73,381100.0,12.4644,12.5044,12.4578,12.4711,381100.0
2011-11-10 11:50:00,18.73,18.76,18.71,18.76,161800.0,12.4711,12.4911,12.4578,12.4911,161800.0
2011-11-10 12:00:00,18.76,18.8,18.75,18.79,380400.0,12.4911,12.5177,12.4844,12.511,380400.0
2011-11-10 12:10:00,18.78,18.82,18.76,18.82,312700.0,12.5044,12.531,12.4911,12.531,312700.0
2011-11-10 12:20:00,18.82,18.85,18.8,18.8,284500.0,12.531,12.551,12.5177,12.5177,284500.0
2011-11-10 12:30:00,18.8,18.8,18.76,18.79,245700.0,12.5177,12.5177,12.4911,12.511,245700.0
2011-11-10 12:40:00,18.79,18.85,18.77,18.82,423400.0,12.511,12.551,12.4977,12.531,423400.0
2011-11-10 12:50:00,18.81,18.86,18.81,18.86,321000.0,12.5244,12.5577,12.5244,12.5577,321000.0
2011-11-10 13:00:00,18.85,18.89,18.82,18.84,222700.0,12.551,12.5776,12.531,12.5443,222700.0
2011-11-10 13:10:00,18.85,18.9,18.85,18.9,281900.0,12.551,12.5843,12.551,12.5843,281900.0
2011-11-10 13:20:00,18.89,18.89,18.86,18.88,95200.0,12.5776,12.5776,12.5577,12.571,95200.0
2011-11-10 13:30:00,18.88,18.89,18.81,18.82,341300.0,12.571,12.5776,12.5244,12.531,341300.0
2011-11-10 13:40:00,18.83,18.86,18.74,18.76,297900.0,12.5377,12.5577,12.4778,12.4911,297900.0
2011-11-10 13:50:00,18.76,18.82,18.75,18.79,146000.0,12.4911,12.531,12.4844,12.511,146000.0
2011-11-10 14:00:00,18.78,18.78,18.7,18.76,256300.0,12.5044,12.5044,12.4511,12.4911,256300.0
2011-11-10 14:10:00,18.77,18.79,18.76,18.78,149300.0,12.4977,12.511,12.4911,12.5044,149300.0
2011-11-10 14:20:00,18.78,18.79,18.74,18.75,211000.0,12.5044,12.511,12.4778,12.4844,211000.0
2011-11-10 14:30:00,18.75,18.8,18.73,18.77,258900.0,12.4844,12.5177,12.4711,12.4977,258900.0
2011-11-10 14:40:00,18.77,18.8,18.75,18.79,179100.0,12.4977,12.5177,12.4844,12.511,179100.0
2011-11-10 14:50:00,18.79,18.8,18.67,18.67,169500.0,12.511,12.5177,12.4311,12.4311,169500.0
2011-11-10 15:00:00,18.68,18.73,18.62,18.67,306200.0,12.4378,12.4711,12.3979,12.4311,306200.0
2011-11-10 15:10:00,18.67,18.71,18.65,18.66,232500.0,12.4311,12.4578,12.4178,12.4245,232500.0
2011-11-10 15:20:00,18.66,18.75,18.65,18.72,291800.0,12.4245,12.4844,12.4178,12.4644,291800.0
2011-11-10 15:30:00,18.72,18.73,18.65,18.67,341500.0,12.4644,12.4711,12.4178,12.4311,341500.0
2011-11-10 15:40:00,18.67,18.68,18.63,18.64,456400.0,12.4311,12.4378,12.4045,12.4112,456400.0
2011-11-10 15:50:00,18.63,18.69,18.59,18.61,725200.0,12.4045,12.4445,12.3779,12.3912,725200.0
2011-11-11 09:30:00,18.78,19.12,18.78,19.04,1072400.0,12.5044,12.7308,12.5044,12.6775,1072400.0
2011-11-11 09:40:00,19.04,19.12,19.01,19.07,630600.0,12.6775,12.7308,12.6575,12.6975,630600.0
2011-11-11 09:50:00,19.07,19.09,19.03,19.07,394600.0,12.6975,12.7108,12.6708,12.6975,394600.0
2011-11-11 10:00:00,19.07,19.1,19.02,19.02,561800.0,12.6975,12.7175,12.6642,12.6642,561800.0
2011-11-11 10:10:00,19.01,19.07,18.98,19.04,428000.0,12.6575,12.6975,12.6376,12.6775,428000.0
2011-11-11 10:20:00,19.04,19.07,19.03,19.06,233900.0,12.6775,12.6975,12.6708,12.6908,233900.0
2011-11-11 10:30:00,19.06,19.06,19.02,19.03,101600.0,12.6908,12.6908,12.6642,12.6708,101600.0
2011-11-11 10:40:00,19.02,19.07,18.99,19.05,266200.0,12.6642,12.6975,12.6442,12.6842,266200.0
2011-11-11 10:50:00,19.05,19.06,19.03,19.05,172700.0,12.6842,12.6908,12.6708,12.6842,172700.0
2011-11-11 11:00:00,19.06,19.09,19.05,19.09,115700.0,12.6908,12.7108,12.6842,12.7108,115700.0
2011-11-11 11:10:00,19.09,19.1,19.02,19.05,219700.0,12.7108,12.7175,12.6642,12.6842,219700.0
2011-11-11 11:20:00,19.06,19.07,19.03,19.06,130100.0,12.6908,12.6975,12.6708,12.6908,130100.0
2011-11-11 11:30:00,19.06,19.1,19.06,19.1,348700.0,12.6908,12.7175,12.6908,12.7175,348700.0
2011-11-11 11:40:00,19.1,19.15,19.1,19.13,338000.0,12.7175,12.7507,12.7175,12.7374,338000.0
2011-11-11 11:50:00,19.13,19.13,19.02,19.03,146300.0,12.7374,12.7374,12.6642,12.6708,146300.0
2011-11-11 12:00:00,19.03,19.05,18.99,18.99,205600.0,12.6708,12.6842,12.6442,12.6442,205600.0
2011-11-11 12:10:00,18.99,19.0,18.95,18.96,174800.0,12.6442,12.6509,12.6176,12.6242,174800.0
2011-11-11 12:20:00,18.96,18.97,18.93,18.95,295000.0,12.6242,12.6309,12.6043,12.6176,295000.0
2011-11-11 12:30:00,18.95,18.97,18.91,18.93,138600.0,12.6176,12.6309,12.5909,12.6043,138600.0
2011-11-11 12:40:00,18.92,18.95,18.92,18.92,120000.0,12.5976,12.6176,12.5976,12.5976,120000.0
2011-11-11 12:50:00,18.92,18.97,18.92,18.96,160200.0,12.5976,12.6309,12.5976,12.6242,160200.0
2011-11-11 13:00:00,18.96,18.99,18.95,18.98,110700.0,12.6242,12.6442,12.6176,12.6376,110700.0
2011-11-11 13:10:00,18.98,18.98,18.97,18.98,139800.0,12.6376,12.6376,12.6309,12.6376,139800.0
2011-11-11 13:20:00,18.98,18.99,18.97,18.99,140000.0,12.6376,12.6442,12.6309,12.6442,140000.0
2011-11-11 13:30:00,18.99,19.0,18.99,19.0,87000.0,12.6442,12.6509,12.6442,12.6509,87000.0
2011-11-11 13:40:00,19.0,19.06,19.0,19.03,400200.0,12.6509,12.6908,12.6509,12.6708,400200.0
2011-11-11 13:50:00,19.04,19.04,18.96,18.98,115300.0,12.6775,12.6775,12.6242,12.6376,115300.0
2011-11-11 14:00:00,18.99,19.05,18.99,19.04,150000.0,12.6442,12.6842,12.6442,12.6775,150000.0
2011-11-11 14:10:00,19.04,19.05,19.0,19.0,122800.0,12.6775,12.6842,12.6509,12.6509,122800.0
2011-11-11 14:20:00,19.01,19.03,19.0,19.03,35200.0,12.6575,12.6708,12.6509,12.6708,35200.0
2011-11-11 14:30:00,19.03,19.04,19.02,19.02,96700.0,12.6708,12.6775,12.6642,12.6642,96700.0
2011-11-11 14:40:00,19.01,19.03,18.99,19.01,138300.0,12.6575,12.6708,12.6442,12.6575,138300.0
2011-11-11 14:50:00,19.01,19.05,18.98,18.99,178500.0,12.6575,12.6842,12.6376,12.6442,178500.0
2011-11-11 15:00:00,18.99,19.02,18.98,19.01,210800.0,12.6442,12.6642,12.6376,12.6575,210800.0
2011-11-11 15:10:00,19.01,19.05,18.99,19.03,128600.0,12.6575,12.6842,12.6442,12.6708,128600.0
2011-11-11 15:20:00,19.03,19.04,19.0,19.02,166700.0,12.6708,12.6775,12.6509,12.6642,166700.0
2011-11-11 15:30:00,19.02,19.03,19.0,19.01,72100.0,12.6642,12.6708,12.6509,12.6575,72100.0
2011-11-11 15:40:00,19.01,19.03,18.97,19.03,312500.0,12.6575,12.6708,12.6309,12.6708,312500.0
2011-11-11 15:50:00,19.02,19.05,19.02,19.02,389600.0,12.6642,12.6842,12.6642,12.6642,389600.0
2011-11-14 09:30:00,18.96,19.04,18.93,19.01,281200.0,12.6242,12.6775,12.6043,12.6575,281200.0
2011-11-14 09:40:00,19.01,19.08,18.89,18.9,382700.0,12.6575,12.7041,12.5776,12.5843,382700.0
2011-11-14 09:50:00,18.89,18.94,18.87,18.9,110500.0,12.5776,12.6109,12.5643,12.5843,110500.0
2011-11-14 10:00:00,18.89,18.99,18.89,18.96,156900.0,12.5776,12.6442,12.5776,12.6242,156900.0
2011-11-14 10:10:00,18.97,19.02,18.97,18.99,224000.0,12.6309,12.6642,12.6309,12.6442,224000.0
2011-11-14 10:20:00,18.99,19.0,18.95,18.95,156000.0,12.6442,12.6509,12.6176,12.6176,156000.0
2011-11-14 10:30:00,18.95,18.98,18.93,18.97,140600.0,12.6176,12.6376,12.6043,12.6309,140600.0
2011-11-14 10:40:00,18.97,18.97,18.92,18.95,100300.0,12.6309,12.6309,12.5976,12.6176,100300.0
2011-11-14 10:50:00,18.95,19.07,18.94,19.04,181000.0,12.6176,12.6975,12.6109,12.6775,181000.0
2011-11-14 11:00:00,19.04,19.09,19.03,19.09,258500.0,12.6775,12.7108,12.6708,12.7108,258500.0
2011-11-14 11:10:00,19.08,19.1,19.01,19.01,104700.0,12.7041,12.7175,12.6575,12.6575,104700.0
2011-11-14 11:20:00,19.01,19.05,19.01,19.05,91400.0,12.6575,12.6842,12.6575,12.6842,91400.0
2011-11-14 11:30:00,19.05,19.08,19.05,19.07,69000.0,12.6842,12.7041,12.6842,12.6975,69000.0
2011-11-14 11:40:00,19.06,19.06,19.0,19.01,91400.0,12.6908,12.6908,12.6509,12.6575,91400.0
2011-11-14 11:50:00,19.0,19.04,18.97,18.98,133000.0,12.6509,12.6775,12.6309,12.6376,133000.0
2011-11-14 12:00:00,18.99,19.04,18.98,19.04,117600.0,12.6442,12.6775,12.6376,12.6775,117600.0
2011-11-14 12:10:00,19.03,19.03,18.95,18.95,115700.0,12.6708,12.6708,12.6176,12.6176,115700.0
2011-11-14 12:20:00,18.94,18.94,18.91,18.94,108600.0,12.6109,12.6109,12.5909,12.6109,108600.0
2011-11-14 12:30:00,18.94,18.95,18.92,18.93,75600.0,12.6109,12.6176,12.5976,12.6043,75600.0
2011-11-14 12:40:00,18.93,18.97,18.93,18.96,59400.0,12.6043,12.6309,12.6043,12.6242,59400.0
2011-11-14 12:50:00,18.96,18.97,18.95,18.97,63800.0,12.6242,12.6309,12.6176,12.6309,63800.0
2011-11-14 13:00:00,18.96,18.96,18.92,18.93,177100.0,12.6242,12.6242,12.5976,12.6043,177100.0
2011-11-14 13:10:00,18.93,18.94,18.91,18.91,116600.0,12.6043,12.6109,12.5909,12.5909,116600.0
2011-11-14 13:20:00,18.91,18.93,18.9,18.93,53200.0,12.5909,12.6043,12.5843,12.6043,53200.0
2011-11-14 13:30:00,18.94,19.01,18.94,19.0,69700.0,12.6109,12.6575,12.6109,12.6509,69700.0
2011-11-14 13:40:00,19.0,19.03,19.0,19.03,94000.0,12.6509,12.6708,12.6509,12.6708,94000.0
2011-11-14 13:50:00,19.03,19.05,19.02,19.05,122300.0,12.6708,12.6842,12.6642,12.6842,122300.0
2011-11-14 14:00:00,19.05,19.07,19.04,19.07,74400.0,12.6842,12.6975,12.6775,12.6975,74400.0
2011-11-14 14:10:00,19.07,19.07,18.97,18.97,189100.0,12.6975,12.6975,12.6309,12.6309,189100.0
2011-11-14 14:20:00,18.97,18.98,18.92,18.92,164800.0,12.6309,12.6376,12.5976,12.5976,164800.0
2011-11-14 14:30:00,18.91,18.98,18.9,18.98,227500.0,12.5909,12.6376,12.5843,12.6376,227500.0
2011-11-14 14:40:00,18.98,18.99,18.93,18.94,81800.0,12.6376,12.6442,12.6043,12.6109,81800.0
2011-11-14 14:50:00,18.93,18.93,18.87,18.89,120800.0,12.6043,12.6043,12.5643,12.5776,120800.0
2011-11-14 15:00:00,18.89,18.96,18.89,18.94,84700.0,12.5776,12.6242,12.5776,12.6109,84700.0
2011-11-14 15:10:00,18.95,18.95,18.91,18.92,79700.0,12.6176,12.6176,12.5909,12.5976,79700.0
2011-11-14 15:20:00,18.93,18.95,18.92,18.94,82100.0,12.6043,12.6176,12.5976,12.6109,82100.0
2011-11-14 15:30:00,18.94,18.99,18.94,18.97,107800.0,12.6109,12.6442,12.6109,12.6309,107800.0
2011-11-14 15:40:00,18.96,18.98,18.95,18.97,102100.0,12.6242,12.6376,12.6176,12.6309,102100.0
2011-11-14 15:50:00,18.96,18.97,18.94,18.96,120500.0,12.6242,12.6309,12.6109,12.6242,120500.0
2011-11-15 09:30:00,18.81,18.97,18.79,18.97,124500.0,12.5244,12.6309,12.511,12.6309,124500.0
2011-11-15 09:40:00,18.97,18.99,18.93,18.97,163000.0,12.6309,12.6442,12.6043,12.6309,163000.0
2011-11-15 09:50:00,18.98,19.03,18.97,19.02,90300.0,12.6376,12.6708,12.6309,12.6642,90300.0
2011-11-15 10:00:00,19.02,19.02,18.98,18.98,116100.0,12.6642,12.6642,12.6376,12.6376,116100.0
2011-11-15 10:10:00,18.97,18.98,18.93,18.94,99700.0,12.6309,12.6376,12.6043,12.6109,99700.0
2011-11-15 10:20:00,18.94,18.97,18.93,18.96,95600.0,12.6109,12.6309,12.6043,12.6242,95600.0
2011-11-15 10:30:00,18.96,19.02,18.96,18.99,113600.0,12.6242,12.6642,12.6242,12.6442,113600.0
2011-11-15 10:40:00,18.98,19.05,18.97,19.05,160800.0,12.6376,12.6842,12.6309,12.6842,160800.0
2011-11-15 10:50:00,19.04,19.05,19.0,19.0,107100.0,12.6775,12.6842,12.6509,12.6509,107100.0
2011-11-15 11:00:00,19.0,19.01,18.99,19.0,92500.0,12.6509,12.6575,12.6442,12.6509,92500.0
2011-11-15 11:10:00,19.01,19.01,18.94,18.94,99200.0,12.6575,12.6575,12.6109,12.6109,99200.0
2011-11-15 11:20:00,18.94,18.94,18.92,18.93,102600.0,12.6109,12.6109,12.5976,12.6043,102600.0
2011-11-15 11:30:00,18.93,18.93,18.88,18.89,123000.0,12.6043,12.6043,12.571,12.5776,123000.0
2011-11-15 11:40:00,18.9,18.93,18.9,18.92,67000.0,12.5843,12.6043,12.5843,12.5976,67000.0
2011-11-15 11:50:00,18.92,18.99,18.92,18.99,82500.0,12.5976,12.6442,12.5976,12.6442,82500.0
2011-11-15 12:00:00,18.99,19.01,18.99,19.0,95400.0,12.6442,12.6575,12.6442,12.6509,95400.0
2011-11-15 12:10:00,19.01,19.03,19.0,19.01,97900.0,12.6575,12.6708,12.6509,12.6575,97900.0
2011-11-15 12:20:00,19.01,19.06,19.01,19.06,115100.0,12.6575,12.6908,12.6575,12.6908,115100.0
2011-11-15 12:30:00,19.06,19.1,19.04,19.09,165500.0,12.6908,12.7175,12.6775,12.7108,165500.0
2011-11-15 12:40:00,19.08,19.1,19.08,19.08,79900.0,12.7041,12.7175,12.7041,12.7041,79900.0
2011-11-15 12:50:00,19.07,19.1,19.06,19.09,272900.0,12.6975,12.7175,12.6908,12.7108,272900.0
2011-11-15 13:00:00,19.1,19.11,19.07,19.08,257000.0,12.7175,12.7241,12.6975,12.7041,257000.0
2011-11-15 13:10:00,19.07,19.09,19.07,19.07,92000.0,12.6975,12.7108,12.6975,12.6975,92000.0
2011-11-15 13:20:00,19.08,19.1,19.07,19.08,91200.0,12.7041,12.7175,12.6975,12.7041,91200.0
2011-11-15 13:30:00,19.09,19.15,19.09,19.14,155300.0,12.7108,12.7507,12.7108,12.7441,155300.0
2011-11-15 13:40:00,19.14,19.15,19.13,19.14,100800.0,12.7441,12.7507,12.7374,12.7441,100800.0
2011-11-15 13:50:00,19.13,19.15,19.12,19.14,86000.0,12.7374,12.7507,12.7308,12.7441,86000.0
2011-11-15 14:00:00,19.14,19.15,19.14,19.14,127500.0,12.7441,12.7507,12.7441,12.7441,127500.0
2011-11-15 14:10:00,19.15,19.19,19.14,19.17,255100.0,12.7507,12.7774,12.7441,12.7641,255100.0
2011-11-15 14:20:00,19.17,19.18,19.16,19.17,164400.0,12.7641,12.7707,12.7574,12.7641,164400.0
2011-11-15 14:30:00,19.17,19.17,19.15,19.16,118600.0,12.7641,12.7641,12.7507,12.7574,118600.0
2011-11-15 14:40:00,19.16,19.17,19.13,19.14,160900.0,12.7574,12.7641,12.7374,12.7441,160900.0
2011-11-15 14:50:00,19.14,19.17,19.14,19.16,75400.0,12.7441,12.7641,12.7441,12.7574,75400.0
2011-11-15 15:00:00,19.15,19.17,19.15,19.15,175200.0,12.7507,12.7641,12.7507,12.7507,175200.0
2011-11-15 15:10:00,19.16,19.17,19.15,19.15,157900.0,12.7574,12.7641,12.7507,12.7507,157900.0
2011-11-15 15:20:00,19.16,19.19,19.15,19.19,194300.0,12.7574,12.7774,12.7507,12.7774,194300.0
2011-11-15 15:30:00,19.19,19.19,19.16,19.16,105500.0,12.7774,12.7774,12.7574,12.7574,105500.0
2011-11-15 15:40:00,19.16,19.19,19.16,19.17,198500.0,12.7574,12.7774,12.7574,12.7641,198500.0
2011-11-15 15:50:00,19.17,19.17,19.12,19.12,272500.0,12.7641,12.7641,12.7308,12.7308,272500.0
2011-11-16 09:30:00,18.95,19.08,18.91,19.05,151800.0,12.6176,12.7041,12.5909,12.6842,151800.0
2011-11-16 09:40:00,19.06,19.1,19.03,19.05,156500.0,12.6908,12.7175,12.6708,12.6842,156500.0
2011-11-16 09:50:00,19.06,19.07,19.02,19.03,313700.0,12.6908,12.6975,12.6642,12.6708,313700.0
2011-11-16 10:00:00,19.03,19.06,18.95,18.96,202500.0,12.6708,12.6908,12.6176,12.6242,202500.0
2011-11-16 10:10:00,18.96,19.03,18.94,19.02,221300.0,12.6242,12.6708,12.6109,12.6642,221300.0
2011-11-16 10:20:00,19.01,19.02,18.97,19.0,239200.0,12.6575,12.6642,12.6309,12.6509,239200.0
2011-11-16 10:30:00,19.01,19.06,19.0,19.05,213100.0,12.6575,12.6908,12.6509,12.6842,213100.0
2011-11-16 10:40:00,19.05,19.11,19.04,19.09,210400.0,12.6842,12.7241,12.6775,12.7108,210400.0
2011-11-16 10:50:00,19.09,19.1,19.09,19.09,164700.0,12.7108,12.7175,12.7108,12.7108,164700.0
2011-11-16 11:00:00,19.09,19.12,19.09,19.11,114600.0,12.7108,12.7308,12.7108,12.7241,114600.0
2011-11-16 11:10:00,19.11,19.12,19.09,19.11,88000.0,12.7241,12.7308,12.7108,12.7241,88000.0
2011-11-16 11:20:00,19.1,19.15,19.1,19.13,235200.0,12.7175,12.7507,12.7175,12.7374,235200.0
2011-11-16 11:30:00,19.13,19.15,19.12,19.14,162700.0,12.7374,12.7507,12.7308,12.7441,162700.0
2011-11-16 11:40:00,19.14,19.14,19.09,19.1,74300.0,12.7441,12.7441,12.7108,12.7175,74300.0
2011-11-16 11:50:00,19.11,19.12,19.05,19.05,101200.0,12.7241,12.7308,12.6842,12.6842,101200.0
2011-11-16 12:00:00,19.05,19.05,19.0,19.0,64100.0,12.6842,12.6842,12.6509,12.6509,64100.0
2011-11-16 12:10:00,19.0,19.03,18.97,19.03,100300.0,12.6509,12.6708,12.6309,12.6708,100300.0
2011-11-16 12:20:00,19.03,19.07,19.02,19.06,120400.0,12.6708,12.6975,12.6642,12.6908,120400.0
2011-11-16 12:30:00,19.06,19.09,19.06,19.07,50700.0,12.6908,12.7108,12.6908,12.6975,50700.0
2011-11-16 12:40:00,19.07,19.08,19.0,19.0,60300.0,12.6975,12.7041,12.6509,12.6509,60300.0
2011-11-16 12:50:00,19.0,19.01,18.97,19.0,58800.0,12.6509,12.6575,12.6309,12.6509,58800.0
2011-11-16 13:00:00,19.0,19.03,19.0,19.02,61300.0,12.6509,12.6708,12.6509,12.6642,61300.0
2011-11-16 13:10:00,19.01,19.03,18.99,19.03,85800.0,12.6575,12.6708,12.6442,12.6708,85800.0
2011-11-16 13:20:00,19.03,19.1,19.02,19.1,173000.0,12.6708,12.7175,12.6642,12.7175,173000.0
2011-11-16 13:30:00,19.1,19.13,19.1,19.1,106600.0,12.7175,12.7374,12.7175,12.7175,106600.0
2011-11-16 13:40:00,19.1,19.15,19.1,19.15,183900.0,12.7175,12.7507,12.7175,12.7507,183900.0
2011-11-16 13:50:00,19.15,19.15,19.11,19.12,155000.0,12.7507,12.7507,12.7241,12.7308,155000.0
2011-11-16 14:00:00,19.13,19.14,19.11,19.12,64500.0,12.7374,12.7441,12.7241,12.7308,64500.0
2011-11-16 14:10:00,19.13,19.13,19.1,19.1,56600.0,12.7374,12.7374,12.7175,12.7175,56600.0
2011-11-16 14:20:00,19.11,19.11,19.09,19.09,64800.0,12.7241,12.7241,12.7108,12.7108,64800.0
2011-11-16 14:30:00,19.09,19.15,19.09,19.14,94200.0,12.7108,12.7507,12.7108,12.7441,94200.0
2011-11-16 14:40:00,19.13,19.13,19.06,19.07,73500.0,12.7374,12.7374,12.6908,12.6975,73500.0
2011-11-16 14:50:00,19.07,19.07,19.04,19.06,157600.0,12.6975,12.6975,12.6775,12.6908,157600.0
2011-11-16 15:00:00,19.07,19.08,19.04,19.08,92000.0,12.6975,12.7041,12.6775,12.7041,92000.0
2011-11-16 15:10:00,19.08,19.08,18.98,18.98,246400.0,12.7041,12.7041,12.6376,12.6376,246400.0
2011-11-16 15:20:00,18.98,18.99,18.92,18.92,299500.0,12.6376,12.6442,12.5976,12.5976,299500.0
2011-11-16 15:30:00,18.92,18.92,18.77,18.85,490500.0,12.5976,12.5976,12.4977,12.551,490500.0
2011-11-16 15:40:00,18.84,18.89,18.82,18.86,413700.0,12.5443,12.5776,12.531,12.5577,413700.0
2011-11-16 15:50:00,18.85,18.85,18.78,18.81,454900.0,12.551,12.551,12.5044,12.5244,454900.0
2011-11-17 09:30:00,18.79,18.79,18.67,18.67,147100.0,12.511,12.511,12.4311,12.4311,147100.0
2011-11-17 09:40:00,18.66,18.66,18.53,18.58,214600.0,12.4245,12.4245,12.3379,12.3712,214600.0
2011-11-17 09:50:00,18.58,18.78,18.58,18.76,208500.0,12.3712,12.5044,12.3712,12.4911,208500.0
2011-11-17 10:00:00,18.75,18.79,18.69,18.79,244200.0,12.4844,12.511,12.4445,12.511,244200.0
2011-11-17 10:10:00,18.78,18.81,18.7,18.76,252800.0,12.5044,12.5244,12.4511,12.4911,252800.0
2011-11-17 10:20:00,18.76,18.79,18.64,18.77,446600.0,12.4911,12.511,12.4112,12.4977,446600.0
2011-11-17 10:30:00,18.77,18.82,18.71,18.79,169300.0,12.4977,12.531,12.4578,12.511,169300.0
2011-11-17 10:40:00,18.79,18.8,18.71,18.71,68700.0,12.511,12.5177,12.4578,12.4578,68700.0
2011-11-17 10:50:00,18.71,18.72,18.66,18.66,121300.0,12.4578,12.4644,12.4245,12.4245,121300.0
2011-11-17 11:00:00,18.66,18.67,18.56,18.61,234300.0,12.4245,12.4311,12.3579,12.3912,234300.0
2011-11-17 11:10:00,18.6,18.6,18.56,18.57,106800.0,12.3845,12.3845,12.3579,12.3646,106800.0
2011-11-17 11:20:00,18.57,18.61,18.51,18.61,156500.0,12.3646,12.3912,12.3246,12.3912,156500.0
2011-11-17 11:30:00,18.6,18.68,18.6,18.67,134900.0,12.3845,12.4378,12.3845,12.4311,134900.0
2011-11-17 11:40:00,18.67,18.72,18.65,18.65,138700.0,12.4311,12.4644,12.4178,12.4178,138700.0
2011-11-17 11:50:00,18.64,18.66,18.59,18.59,73600.0,12.4112,12.4245,12.3779,12.3779,73600.0
2011-11-17 12:00:00,18.6,18.6,18.54,18.55,83900.0,12.3845,12.3845,12.3446,12.3512,83900.0
2011-11-17 12:10:00,18.56,18.56,18.47,18.51,197000.0,12.3579,12.3579,12.298,12.3246,197000.0
2011-11-17 12:20:00,18.51,18.52,18.46,18.46,88400.0,12.3246,12.3313,12.2913,12.2913,88400.0
2011-11-17 12:30:00,18.46,18.46,18.27,18.31,324600.0,12.2913,12.2913,12.1648,12.1914,324600.0
2011-11-17 12:40:00,18.31,18.36,18.24,18.35,286700.0,12.1914,12.2247,12.1448,12.2181,286700.0
2011-11-17 12:50:00,18.35,18.38,18.28,18.34,234300.0,12.2181,12.2381,12.1715,12.2114,234300.0
2011-11-17 13:00:00,18.35,18.35,18.26,18.28,176100.0,12.2181,12.2181,12.1582,12.1715,176100.0
2011-11-17 13:10:00,18.28,18.31,18.27,18.31,138400.0,12.1715,12.1914,12.1648,12.1914,138400.0
2011-11-17 13:20:00,18.3,18.4,18.28,18.35,189300.0,12.1848,12.2514,12.1715,12.2181,189300.0
2011-11-17 13:30:00,18.36,18.38,18.33,18.35,118900.0,12.2247,12.2381,12.2048,12.2181,118900.0
2011-11-17 13:40:00,18.35,18.37,18.31,18.31,120800.0,12.2181,12.2314,12.1914,12.1914,120800.0
2011-11-17 13:50:00,18.3,18.36,18.23,18.36,242700.0,12.1848,12.2247,12.1382,12.2247,242700.0
2011-11-17 14:00:00,18.36,18.41,18.33,18.4,157500.0,12.2247,12.258,12.2048,12.2514,157500.0
2011-11-17 14:10:00,18.39,18.41,18.34,18.37,133000.0,12.2447,12.258,12.2114,12.2314,133000.0
2011-11-17 14:20:00,18.36,18.39,18.32,18.38,168100.0,12.2247,12.2447,12.1981,12.2381,168100.0
2011-11-17 14:30:00,18.38,18.39,18.32,18.33,145100.0,12.2381,12.2447,12.1981,12.2048,145100.0
2011-11-17 14:40:00,18.33,18.43,18.32,18.41,128700.0,12.2048,12.2713,12.1981,12.258,128700.0
2011-11-17 14:50:00,18.41,18.42,18.39,18.41,61800.0,12.258,12.2647,12.2447,12.258,61800.0
2011-11-17 15:00:00,18.4,18.43,18.35,18.35,131800.0,12.2514,12.2713,12.2181,12.2181,131800.0
2011-11-17 15:10:00,18.34,18.36,18.32,18.34,122600.0,12.2114,12.2247,12.1981,12.2114,122600.0
2011-11-17 15:20:00,18.34,18.44,18.34,18.4,291600.0,12.2114,12.278,12.2114,12.2514,291600.0
2011-11-17 15:30:00,18.41,18.42,18.35,18.36,222600.0,12.258,12.2647,12.2181,12.2247,222600.0
2011-11-17 15:40:00,18.35,18.42,18.33,18.4,288000.0,12.2181,12.2647,12.2048,12.2514,288000.0
2011-11-17 15:50:00,18.4,18.49,18.36,18.48,580700.0,12.2514,12.3113,12.2247,12.3046,580700.0
2011-11-18 09:30:00,18.46,18.48,18.3,18.33,164300.0,12.2913,12.3046,12.1848,12.2048,164300.0
2011-11-18 09:40:00,18.33,18.36,18.26,18.34,157500.0,12.2048,12.2247,12.1582,12.2114,157500.0
2011-11-18 09:50:00,18.33,18.38,18.23,18.35,336700.0,12.2048,12.2381,12.1382,12.2181,336700.0
2011-11-18 10:00:00,18.35,18.39,18.32,18.32,126500.0,12.2181,12.2447,12.1981,12.1981,126500.0
2011-11-18 10:10:00,18.32,18.41,18.29,18.37,116600.0,12.1981,12.258,12.1781,12.2314,116600.0
2011-11-18 10:20:00,18.36,18.4,18.32,18.38,107600.0,12.2247,12.2514,12.1981,12.2381,107600.0
2011-11-18 10:30:00,18.38,18.54,18.38,18.53,189600.0,12.2381,12.3446,12.2381,12.3379,189600.0
2011-11-18 10:40:00,18.54,18.62,18.54,18.59,163700.0,12.3446,12.3979,12.3446,12.3779,163700.0
2011-11-18 10:50:00,18.59,18.6,18.56,18.56,113100.0,12.3779,12.3845,12.3579,12.3579,113100.0
2011-11-18 11:00:00,18.56,18.58,18.54,18.54,187400.0,12.3579,12.3712,12.3446,12.3446,187400.0
2011-11-18 11:10:00,18.53,18.63,18.53,18.55,160900.0,12.3379,12.4045,12.3379,12.3512,160900.0
2011-11-18 11:20:00,18.55,18.62,18.53,18.6,72800.0,12.3512,12.3979,12.3379,12.3845,72800.0
2011-11-18 11:30:00,18.6,18.61,18.52,18.54,103000.0,12.3845,12.3912,12.3313,12.3446,103000.0
2011-11-18 11:40:00,18.55,18.56,18.47,18.47,42500.0,12.3512,12.3579,12.298,12.298,42500.0
2011-11-18 11:50:00,18.48,18.5,18.48,18.48,40700.0,12.3046,12.318,12.3046,12.3046,40700.0
2011-11-18 12:00:00,18.47,18.47,18.41,18.45,73700.0,12.298,12.298,12.258,12.2847,73700.0
2011-11-18 12:10:00,18.46,18.47,18.43,18.46,48800.0,12.2913,12.298,12.2713,12.2913,48800.0
2011-11-18 12:20:00,18.45,18.5,18.42,18.48,42200.0,12.2847,12.318,12.2647,12.3046,42200.0
2011-11-18 12:30:00,18.48,18.53,18.48,18.51,54000.0,12.3046,12.3379,12.3046,12.3246,54000.0
2011-11-18 12:40:00,18.51,18.54,18.5,18.52,64500.0,12.3246,12.3446,12.318,12.3313,64500.0
2011-11-18 12:50:00,18.52,18.52,18.48,18.48,38900.0,12.3313,12.3313,12.3046,12.3046,38900.0
2011-11-18 13:00:00,18.48,18.48,18.45,18.46,92500.0,12.3046,12.3046,12.2847,12.2913,92500.0
2011-11-18 13:10:00,18.46,18.5,18.44,18.5,34500.0,12.2913,12.318,12.278,12.318,34500.0
2011-11-18 13:20:00,18.5,18.52,18.5,18.51,25700.0,12.318,12.3313,12.318,12.3246,25700.0
2011-11-18 13:30:00,18.51,18.57,18.51,18.56,101000.0,12.3246,12.3646,12.3246,12.3579,101000.0
2011-11-18 13:40:00,18.56,18.58,18.54,18.54,33700.0,12.3579,12.3712,12.3446,12.3446,33700.0
2011-11-18 13:50:00,18.54,18.55,18.52,18.52,22200.0,12.3446,12.3512,12.3313,12.3313,22200.0
2011-11-18 14:00:00,18.52,18.52,18.5,18.51,51800.0,12.3313,12.3313,12.318,12.3246,51800.0
2011-11-18 14:10:00,18.51,18.58,18.51,18.54,132300.0,12.3246,12.3712,12.3246,12.3446,132300.0
2011-11-18 14:20:00,18.54,18.55,18.5,18.51,62300.0,12.3446,12.3512,12.318,12.3246,62300.0
2011-11-18 14:30:00,18.51,18.55,18.5,18.51,82800.0,12.3246,12.3512,12.318,12.3246,82800.0
2011-11-18 14:40:00,18.51,18.51,18.48,18.48,99000.0,12.3246,12.3246,12.3046,12.3046,99000.0
2011-11-18 14:50:00,18.47,18.49,18.44,18.47,79300.0,12.298,12.3113,12.278,12.298,79300.0
2011-11-18 15:00:00,18.48,18.5,18.46,18.5,64800.0,12.3046,12.318,12.2913,12.318,64800.0
2011-11-18 15:10:00,18.5,18.51,18.47,18.49,80300.0,12.318,12.3246,12.298,12.3113,80300.0
2011-11-18 15:20:00,18.5,18.5,18.45,18.47,110000.0,12.318,12.318,12.2847,12.298,110000.0
2011-11-18 15:30:00,18.47,18.5,18.45,18.48,85500.0,12.298,12.318,12.2847,12.3046,85500.0
2011-11-18 15:40:00,18.47,18.48,18.44,18.45,113000.0,12.298,12.3046,12.278,12.2847,113000.0
2011-11-18 15:50:00,18.45,18.46,18.42,18.42,203500.0,12.2847,12.2913,12.2647,12.2647,203500.0
2011-11-21 09:30:00,18.15,18.3,18.11,18.13,350800.0,12.0849,12.1848,12.0583,12.0716,350800.0
2011-11-21 09:40:00,18.14,18.14,18.08,18.08,118300.0,12.0783,12.0783,12.0383,12.0383,118300.0
2011-11-21 09:50:00,18.07,18.08,18.01,18.06,290300.0,12.0316,12.0383,11.9917,12.025,290300.0
2011-11-21 10:00:00,18.06,18.08,17.97,18.01,190400.0,12.025,12.0383,11.9651,11.9917,190400.0
2011-11-21 10:10:00,18.01,18.02,17.95,17.95,226400.0,11.9917,11.9984,11.9517,11.9517,226400.0
2011-11-21 10:20:00,17.95,18.01,17.93,17.94,230100.0,11.9517,11.9917,11.9384,11.9451,230100.0
2011-11-21 10:30:00,17.93,18.04,17.91,18.0,494900.0,11.9384,12.0117,11.9251,11.985,494900.0
2011-11-21 10:40:00,18.01,18.05,17.97,17.99,321900.0,11.9917,12.0183,11.9651,11.9784,321900.0
2011-11-21 10:50:00,17.99,17.99,17.87,17.87,216500.0,11.9784,11.9784,11.8985,11.8985,216500.0
2011-11-21 11:00:00,17.86,17.93,17.82,17.9,433100.0,11.8918,11.9384,11.8652,11.9185,433100.0
2011-11-21 11:10:00,17.9,17.93,17.86,17.88,182700.0,11.9185,11.9384,11.8918,11.9051,182700.0
2011-11-21 11:20:00,17.88,17.88,17.81,17.82,83500.0,11.9051,11.9051,11.8585,11.8652,83500.0
2011-11-21 11:30:00,17.82,17.83,17.78,17.82,191500.0,11.8652,11.8718,11.8386,11.8652,191500.0
2011-11-21 11:40:00,17.81,17.89,17.81,17.89,96200.0,11.8585,11.9118,11.8585,11.9118,96200.0
2011-11-21 11:50:00,17.9,17.92,17.88,17.89,175700.0,11.9185,11.9318,11.9051,11.9118,175700.0
2011-11-21 12:00:00,17.89,17.93,17.86,17.87,146900.0,11.9118,11.9384,11.8918,11.8985,146900.0
2011-11-21 12:10:00,17.87,17.91,17.86,17.86,79400.0,11.8985,11.9251,11.8918,11.8918,79400.0
2011-11-21 12:20:00,17.85,17.88,17.83,17.83,95000.0,11.8852,11.9051,11.8718,11.8718,95000.0
2011-11-21 12:30:00,17.83,17.87,17.82,17.87,36100.0,11.8718,11.8985,11.8652,11.8985,36100.0
2011-11-21 12:40:00,17.87,17.87,17.85,17.86,51100.0,11.8985,11.8985,11.8852,11.8918,51100.0
2011-11-21 12:50:00,17.85,17.94,17.84,17.91,193900.0,11.8852,11.9451,11.8785,11.9251,193900.0
2011-11-21 13:00:00,17.91,17.96,17.89,17.96,91800.0,11.9251,11.9584,11.9118,11.9584,91800.0
2011-11-21 13:10:00,17.97,17.99,17.95,17.97,71500.0,11.9651,11.9784,11.9517,11.9651,71500.0
2011-11-21 13:20:00,17.98,18.02,17.98,17.98,113800.0,11.9717,11.9984,11.9717,11.9717,113800.0
2011-11-21 13:30:00,17.97,18.0,17.97,17.99,40200.0,11.9651,11.985,11.9651,11.9784,40200.0
2011-11-21 13:40:00,17.98,17.98,17.95,17.95,19600.0,11.9717,11.9717,11.9517,11.9517,19600.0
2011-11-21 13:50:00,17.96,18.0,17.93,17.93,47200.0,11.9584,11.985,11.9384,11.9384,47200.0
2011-11-21 14:00:00,17.93,17.94,17.92,17.92,46400.0,11.9384,11.9451,11.9318,11.9318,46400.0
2011-11-21 14:10:00,17.93,18.07,17.93,18.05,144700.0,11.9384,12.0316,11.9384,12.0183,144700.0
2011-11-21 14:20:00,18.05,18.05,18.0,18.02,71000.0,12.0183,12.0183,11.985,11.9984,71000.0
2011-11-21 14:30:00,18.02,18.06,18.02,18.06,99400.0,11.9984,12.025,11.9984,12.025,99400.0
2011-11-21 14:40:00,18.05,18.12,18.05,18.07,89000.0,12.0183,12.0649,12.0183,12.0316,89000.0
2011-11-21 14:50:00,18.08,18.08,18.04,18.04,68300.0,12.0383,12.0383,12.0117,12.0117,68300.0
2011-11-21 15:00:00,18.03,18.04,17.99,18.01,103200.0,12.005,12.0117,11.9784,11.9917,103200.0
2011-11-21 15:10:00,18.01,18.06,18.01,18.06,177800.0,11.9917,12.025,11.9917,12.025,177800.0
2011-11-21 15:20:00,18.05,18.14,18.05,18.13,250300.0,12.0183,12.0783,12.0183,12.0716,250300.0
2011-11-21 15:30:00,18.13,18.16,18.09,18.1,188900.0,12.0716,12.0916,12.045,12.0516,188900.0
2011-11-21 15:40:00,18.1,18.11,18.05,18.06,245700.0,12.0516,12.0583,12.0183,12.025,245700.0
2011-11-21 15:50:00,18.07,18.07,18.0,18.0,340000.0,12.0316,12.0316,11.985,11.985,340000.0
2011-11-22 09:30:00,17.89,18.12,17.89,18.12,168200.0,11.9118,12.0649,11.9118,12.0649,168200.0
2011-11-22 09:40:00,18.12,18.13,18.0,18.0,164700.0,12.0649,12.0716,11.985,11.985,164700.0
2011-11-22 09:50:00,18.0,18.02,17.94,17.95,60000.0,11.985,11.9984,11.9451,11.9517,60000.0
2011-11-22 10:00:00,17.95,18.0,17.88,17.96,214000.0,11.9517,11.985,11.9051,11.9584,214000.0
2011-11-22 10:10:00,17.97,17.99,17.9,17.93,138400.0,11.9651,11.9784,11.9185,11.9384,138400.0
2011-11-22 10:20:00,17.93,17.95,17.9,17.93,166400.0,11.9384,11.9517,11.9185,11.9384,166400.0
2011-11-22 10:30:00,17.92,17.92,17.85,17.87,126000.0,11.9318,11.9318,11.8852,11.8985,126000.0
2011-11-22 10:40:00,17.88,17.9,17.79,17.8,131000.0,11.9051,11.9185,11.8452,11.8519,131000.0
2011-11-22 10:50:00,17.8,17.84,17.79,17.84,303100.0,11.8519,11.8785,11.8452,11.8785,303100.0
2011-11-22 11:00:00,17.84,17.86,17.8,17.83,223000.0,11.8785,11.8918,11.8519,11.8718,223000.0
2011-11-22 11:10:00,17.83,17.86,17.82,17.86,139000.0,11.8718,11.8918,11.8652,11.8918,139000.0
2011-11-22 11:20:00,17.85,17.87,17.81,17.86,93900.0,11.8852,11.8985,11.8585,11.8918,93900.0
2011-11-22 11:30:00,17.86,17.86,17.77,17.77,271900.0,11.8918,11.8918,11.8319,11.8319,271900.0
2011-11-22 11:40:00,17.76,17.76,17.71,17.75,98000.0,11.8252,11.8252,11.7919,11.8186,98000.0
2011-11-22 11:50:00,17.75,17.87,17.74,17.87,215100.0,11.8186,11.8985,11.8119,11.8985,215100.0
2011-11-22 12:00:00,17.88,18.01,17.86,18.0,189300.0,11.9051,11.9917,11.8918,11.985,189300.0
2011-11-22 12:10:00,17.99,18.01,17.95,17.95,116900.0,11.9784,11.9917,11.9517,11.9517,116900.0
2011-11-22 12:20:00,17.95,17.98,17.9,17.9,98300.0,11.9517,11.9717,11.9185,11.9185,98300.0
2011-11-22 12:30:00,17.89,17.93,17.88,17.91,81100.0,11.9118,11.9384,11.9051,11.9251,81100.0
2011-11-22 12:40:00,17.91,17.94,17.91,17.91,50700.0,11.9251,11.9451,11.9251,11.9251,50700.0
2011-11-22 12:50:00,17.91,17.94,17.89,17.94,89600.0,11.9251,11.9451,11.9118,11.9451,89600.0
2011-11-22 13:00:00,17.95,17.96,17.87,17.87,105000.0,11.9517,11.9584,11.8985,11.8985,105000.0
2011-11-22 13:10:00,17.87,17.97,17.86,17.97,61600.0,11.8985,11.9651,11.8918,11.9651,61600.0
2011-11-22 13:20:00,17.97,17.98,17.92,17.92,58800.0,11.9651,11.9717,11.9318,11.9318,58800.0
2011-11-22 13:30:00,17.92,17.93,17.91,17.92,42300.0,11.9318,11.9384,11.9251,11.9318,42300.0
2011-11-22 13:40:00,17.92,17.93,17.9,17.93,45700.0,11.9318,11.9384,11.9185,11.9384,45700.0
2011-11-22 13:50:00,17.93,17.93,17.88,17.91,131200.0,11.9384,11.9384,11.9051,11.9251,131200.0
2011-11-22 14:00:00,17.91,17.91,17.88,17.9,65400.0,11.9251,11.9251,11.9051,11.9185,65400.0
2011-11-22 14:10:00,17.9,17.94,17.9,17.92,49800.0,11.9185,11.9451,11.9185,11.9318,49800.0
2011-11-22 14:20:00,17.91,17.92,17.88,17.9,60200.0,11.9251,11.9318,11.9051,11.9185,60200.0
2011-11-22 14:30:00,17.91,17.92,17.88,17.91,106200.0,11.9251,11.9318,11.9051,11.9251,106200.0
2011-11-22 14:40:00,17.91,17.95,17.91,17.91,81600.0,11.9251,11.9517,11.9251,11.9251,81600.0
2011-11-22 14:50:00,17.91,17.91,17.87,17.9,115100.0,11.9251,11.9251,11.8985,11.9185,115100.0
2011-11-22 15:00:00,17.89,17.91,17.86,17.88,141700.0,11.9118,11.9251,11.8918,11.9051,141700.0
2011-11-22 15:10:00,17.88,17.9,17.86,17.89,106300.0,11.9051,11.9185,11.8918,11.9118,106300.0
2011-11-22 15:20:00,17.89,17.94,17.89,17.91,74500.0,11.9118,11.9451,11.9118,11.9251,74500.0
2011-11-22 15:30:00,17.91,17.93,17.87,17.87,166000.0,11.9251,11.9384,11.8985,11.8985,166000.0
2011-11-22 15:40:00,17.87,17.95,17.87,17.92,175600.0,11.8985,11.9517,11.8985,11.9318,175600.0
2011-11-22 15:50:00,17.93,17.95,17.9,17.92,240100.0,11.9384,11.9517,11.9185,11.9318,240100.0
2011-11-23 09:30:00,17.76,17.78,17.7,17.76,93800.0,11.8252,11.8386,11.7853,11.8252,93800.0
2011-11-23 09:40:00,17.76,17.79,17.75,17.77,178400.0,11.8252,11.8452,11.8186,11.8319,178400.0
2011-11-23 09:50:00,17.77,17.78,17.7,17.71,162900.0,11.8319,11.8386,11.7853,11.7919,162900.0
2011-11-23 10:00:00,17.72,17.75,17.7,17.72,106100.0,11.7986,11.8186,11.7853,11.7986,106100.0
2011-11-23 10:10:00,17.71,17.71,17.62,17.65,278200.0,11.7919,11.7919,11.732,11.752,278200.0
2011-11-23 10:20:00,17.65,17.67,17.64,17.65,175800.0,11.752,11.7653,11.7453,11.752,175800.0
2011-11-23 10:30:00,17.65,17.65,17.6,17.64,181800.0,11.752,11.752,11.7187,11.7453,181800.0
2011-11-23 10:40:00,17.64,17.64,17.6,17.63,234800.0,11.7453,11.7453,11.7187,11.7387,234800.0
2011-11-23 10:50:00,17.64,17.66,17.63,17.64,76700.0,11.7453,11.7587,11.7387,11.7453,76700.0
2011-11-23 11:00:00,17.64,17.66,17.62,17.62,76800.0,11.7453,11.7587,11.732,11.732,76800.0
2011-11-23 11:10:00,17.62,17.63,17.6,17.63,104400.0,11.732,11.7387,11.7187,11.7387,104400.0
2011-11-23 11:20:00,17.63,17.63,17.59,17.59,70000.0,11.7387,11.7387,11.712,11.712,70000.0
2011-11-23 11:30:00,17.6,17.64,17.58,17.64,76000.0,11.7187,11.7453,11.7054,11.7453,76000.0
2011-11-23 11:40:00,17.63,17.64,17.59,17.62,109100.0,11.7387,11.7453,11.712,11.732,109100.0
2011-11-23 11:50:00,17.62,17.64,17.58,17.61,89100.0,11.732,11.7453,11.7054,11.7254,89100.0
2011-11-23 12:00:00,17.6,17.64,17.6,17.63,63900.0,11.7187,11.7453,11.7187,11.7387,63900.0
2011-11-23 12:10:00,17.63,17.64,17.63,17.64,43600.0,11.7387,11.7453,11.7387,11.7453,43600.0
2011-11-23 12:20:00,17.64,17.65,17.63,17.63,77100.0,11.7453,11.752,11.7387,11.7387,77100.0
2011-11-23 12:30:00,17.62,17.64,17.61,17.63,49700.0,11.732,11.7453,11.7254,11.7387,49700.0
2011-11-23 12:40:00,17.63,17.64,17.61,17.63,49100.0,11.7387,11.7453,11.7254,11.7387,49100.0
2011-11-23 12:50:00,17.63,17.68,17.63,17.67,67800.0,11.7387,11.772,11.7387,11.7653,67800.0
2011-11-23 13:00:00,17.67,17.67,17.65,17.67,58200.0,11.7653,11.7653,11.752,11.7653,58200.0
2011-11-23 13:10:00,17.67,17.68,17.64,17.65,55200.0,11.7653,11.772,11.7453,11.752,55200.0
2011-11-23 13:20:00,17.66,17.66,17.62,17.64,63700.0,11.7587,11.7587,11.732,11.7453,63700.0
2011-11-23 13:30:00,17.65,17.67,17.64,17.64,98800.0,11.752,11.7653,11.7453,11.7453,98800.0
2011-11-23 13:40:00,17.63,17.65,17.61,17.63,107400.0,11.7387,11.752,11.7254,11.7387,107400.0
2011-11-23 13:50:00,17.63,17.65,17.59,17.59,231600.0,11.7387,11.752,11.712,11.712,231600.0
2011-11-23 14:00:00,17.59,17.6,17.57,17.6,86200.0,11.712,11.7187,11.6987,11.7187,86200.0
2011-11-23 14:10:00,17.6,17.6,17.51,17.55,354700.0,11.7187,11.7187,11.6588,11.6854,354700.0
2011-11-23 14:20:00,17.55,17.57,17.49,17.49,599600.0,11.6854,11.6987,11.6455,11.6455,599600.0
2011-11-23 14:30:00,17.49,17.5,17.48,17.48,120600.0,11.6455,11.6521,11.6388,11.6388,120600.0
2011-11-23 14:40:00,17.48,17.5,17.46,17.49,108100.0,11.6388,11.6521,11.6255,11.6455,108100.0
2011-11-23 14:50:00,17.48,17.5,17.47,17.5,142400.0,11.6388,11.6521,11.6321,11.6521,142400.0
2011-11-23 15:00:00,17.49,17.53,17.47,17.5,367900.0,11.6455,11.6721,11.6321,11.6521,367900.0
2011-11-23 15:10:00,17.51,17.54,17.49,17.49,103800.0,11.6588,11.6788,11.6455,11.6455,103800.0
2011-11-23 15:20:00,17.48,17.5,17.45,17.45,129000.0,11.6388,11.6521,11.6188,11.6188,129000.0
2011-11-23 15:30:00,17.45,17.51,17.45,17.49,158300.0,11.6188,11.6588,11.6188,11.6455,158300.0
2011-11-23 15:40:00,17.49,17.56,17.48,17.52,257700.0,11.6455,11.6921,11.6388,11.6654,257700.0
2011-11-23 15:50:00,17.52,17.54,17.4,17.4,456400.0,11.6654,11.6788,11.5855,11.5855,456400.0
2011-11-25 09:30:00,17.25,17.5,17.23,17.49,157500.0,11.4857,11.6521,11.4723,11.6455,157500.0
2011-11-25 09:40:00,17.5,17.56,17.5,17.51,69100.0,11.6521,11.6921,11.6521,11.6588,69100.0
2011-11-25 09:50:00,17.51,17.56,17.51,17.51,127300.0,11.6588,11.6921,11.6588,11.6588,127300.0
2011-11-25 10:00:00,17.5,17.6,17.5,17.6,109400.0,11.6521,11.7187,11.6521,11.7187,109400.0
2011-11-25 10:10:00,17.6,17.68,17.6,17.68,199400.0,11.7187,11.772,11.7187,11.772,199400.0
2011-11-25 10:20:00,17.68,17.71,17.65,17.67,115900.0,11.772,11.7919,11.752,11.7653,115900.0
2011-11-25 10:30:00,17.67,17.74,17.67,17.71,78800.0,11.7653,11.8119,11.7653,11.7919,78800.0
2011-11-25 10:40:00,17.72,17.78,17.72,17.78,128700.0,11.7986,11.8386,11.7986,11.8386,128700.0
2011-11-25 10:50:00,17.77,17.8,17.73,17.73,73400.0,11.8319,11.8519,11.8053,11.8053,73400.0
2011-11-25 11:00:00,17.74,17.75,17.72,17.75,113800.0,11.8119,11.8186,11.7986,11.8186,113800.0
2011-11-25 11:10:00,17.76,17.77,17.74,17.75,159600.0,11.8252,11.8319,11.8119,11.8186,159600.0
2011-11-25 11:20:00,17.76,17.76,17.71,17.72,106800.0,11.8252,11.8252,11.7919,11.7986,106800.0
2011-11-25 11:30:00,17.72,17.76,17.66,17.68,107500.0,11.7986,11.8252,11.7587,11.772,107500.0
2011-11-25 11:40:00,17.68,17.69,17.66,17.69,96400.0,11.772,11.7786,11.7587,11.7786,96400.0
2011-11-25 11:50:00,17.69,17.69,17.61,17.64,117100.0,11.7786,11.7786,11.7254,11.7453,117100.0
2011-11-25 12:00:00,17.65,17.67,17.61,17.62,88300.0,11.752,11.7653,11.7254,11.732,88300.0
2011-11-25 12:10:00,17.63,17.63,17.58,17.58,49000.0,11.7387,11.7387,11.7054,11.7054,49000.0
2011-11-25 12:20:00,17.57,17.64,17.55,17.64,167000.0,11.6987,11.7453,11.6854,11.7453,167000.0
2011-11-25 12:30:00,17.64,17.64,17.6,17.62,124400.0,11.7453,11.7453,11.7187,11.732,124400.0
2011-11-25 12:40:00,17.62,17.64,17.61,17.62,171100.0,11.732,11.7453,11.7254,11.732,171100.0
2011-11-25 12:50:00,17.62,17.62,17.5,17.51,537600.0,11.732,11.732,11.6521,11.6588,537600.0
2011-11-28 09:30:00,17.92,18.01,17.91,18.01,269600.0,11.9318,11.9917,11.9251,11.9917,269600.0
2011-11-28 09:40:00,18.01,18.02,17.96,17.97,97700.0,11.9917,11.9984,11.9584,11.9651,97700.0
2011-11-28 09:50:00,17.97,18.03,17.97,18.02,94800.0,11.9651,12.005,11.9651,11.9984,94800.0
2011-11-28 10:00:00,18.02,18.04,18.01,18.04,104500.0,11.9984,12.0117,11.9917,12.0117,104500.0
2011-11-28 10:10:00,18.04,18.1,18.04,18.07,131900.0,12.0117,12.0516,12.0117,12.0316,131900.0
2011-11-28 10:20:00,18.07,18.07,18.04,18.04,50500.0,12.0316,12.0316,12.0117,12.0117,50500.0
2011-11-28 10:30:00,18.04,18.08,18.02,18.02,216300.0,12.0117,12.0383,11.9984,11.9984,216300.0
2011-11-28 10:40:00,18.02,18.03,17.99,18.0,161800.0,11.9984,12.005,11.9784,11.985,161800.0
2011-11-28 10:50:00,18.0,18.04,18.0,18.04,83900.0,11.985,12.0117,11.985,12.0117,83900.0
2011-11-28 11:00:00,18.03,18.07,18.01,18.03,112500.0,12.005,12.0316,11.9917,12.005,112500.0
2011-11-28 11:10:00,18.02,18.03,18.0,18.03,79900.0,11.9984,12.005,11.985,12.005,79900.0
2011-11-28 11:20:00,18.03,18.03,18.0,18.03,172600.0,12.005,12.005,11.985,12.005,172600.0
2011-11-28 11:30:00,18.03,18.05,18.02,18.04,56500.0,12.005,12.0183,11.9984,12.0117,56500.0
2011-11-28 11:40:00,18.05,18.07,18.04,18.05,55700.0,12.0183,12.0316,12.0117,12.0183,55700.0
2011-11-28 11:50:00,18.04,18.05,18.01,18.03,35200.0,12.0117,12.0183,11.9917,12.005,35200.0
2011-11-28 12:00:00,18.02,18.03,18.01,18.01,53700.0,11.9984,12.005,11.9917,11.9917,53700.0
2011-11-28 12:10:00,18.01,18.02,18.0,18.0,180000.0,11.9917,11.9984,11.985,11.985,180000.0
2011-11-28 12:20:00,18.01,18.02,17.99,17.99,159200.0,11.9917,11.9984,11.9784,11.9784,159200.0
2011-11-28 12:30:00,17.99,18.0,17.98,18.0,49000.0,11.9784,11.985,11.9717,11.985,49000.0
2011-11-28 12:40:00,17.99,17.99,17.98,17.99,57700.0,11.9784,11.9784,11.9717,11.9784,57700.0
2011-11-28 12:50:00,17.99,17.99,17.97,17.97,84800.0,11.9784,11.9784,11.9651,11.9651,84800.0
2011-11-28 13:00:00,17.96,17.98,17.95,17.98,82000.0,11.9584,11.9717,11.9517,11.9717,82000.0
2011-11-28 13:10:00,17.98,17.98,17.97,17.98,27900.0,11.9717,11.9717,11.9651,11.9717,27900.0
2011-11-28 13:20:00,17.98,18.0,17.97,17.98,98800.0,11.9717,11.985,11.9651,11.9717,98800.0
2011-11-28 13:30:00,17.98,18.0,17.98,17.99,107000.0,11.9717,11.985,11.9717,11.9784,107000.0
2011-11-28 13:40:00,17.99,18.0,17.97,17.97,25700.0,11.9784,11.985,11.9651,11.9651,25700.0
2011-11-28 13:50:00,17.97,17.97,17.95,17.95,74600.0,11.9651,11.9651,11.9517,11.9517,74600.0
2011-11-28 14:00:00,17.95,17.99,17.95,17.98,227900.0,11.9517,11.9784,11.9517,11.9717,227900.0
2011-11-28 14:10:00,17.98,17.98,17.97,17.97,83800.0,11.9717,11.9717,11.9651,11.9651,83800.0
2011-11-28 14:20:00,17.98,17.98,17.95,17.96,70600.0,11.9717,11.9717,11.9517,11.9584,70600.0
2011-11-28 14:30:00,17.96,17.96,17.92,17.93,101200.0,11.9584,11.9584,11.9318,11.9384,101200.0
2011-11-28 14:40:00,17.93,17.95,17.93,17.93,191100.0,11.9384,11.9517,11.9384,11.9384,191100.0
2011-11-28 14:50:00,17.93,17.93,17.89,17.9,251500.0,11.9384,11.9384,11.9118,11.9185,251500.0
2011-11-28 15:00:00,17.91,17.92,17.89,17.9,185400.0,11.9251,11.9318,11.9118,11.9185,185400.0
2011-11-28 15:10:00,17.9,17.91,17.84,17.85,296200.0,11.9185,11.9251,11.8785,11.8852,296200.0
2011-11-28 15:20:00,17.85,17.9,17.84,17.85,159300.0,11.8852,11.9185,11.8785,11.8852,159300.0
2011-11-28 15:30:00,17.85,17.9,17.84,17.86,411600.0,11.8852,11.9185,11.8785,11.8918,411600.0
2011-11-28 15:40:00,17.86,17.9,17.85,17.86,276900.0,11.8918,11.9185,11.8852,11.8918,276900.0
2011-11-28 15:50:00,17.86,18.03,17.86,18.02,479400.0,11.8918,12.005,11.8918,11.9984,479400.0
2011-11-29 09:30:00,18.03,18.06,17.98,18.05,94300.0,12.005,12.025,11.9717,12.0183,94300.0
2011-11-29 09:40:00,18.05,18.06,18.03,18.05,92900.0,12.0183,12.025,12.005,12.0183,92900.0
2011-11-29 09:50:00,18.06,18.1,18.05,18.05,127100.0,12.025,12.0516,12.0183,12.0183,127100.0
2011-11-29 10:00:00,18.06,18.14,17.99,18.01,347300.0,12.025,12.0783,11.9784,11.9917,347300.0
2011-11-29 10:10:00,18.02,18.08,17.99,18.07,175900.0,11.9984,12.0383,11.9784,12.0316,175900.0
2011-11-29 10:20:00,18.07,18.07,18.0,18.01,97600.0,12.0316,12.0316,11.985,11.9917,97600.0
2011-11-29 10:30:00,18.0,18.01,17.99,17.99,92200.0,11.985,11.9917,11.9784,11.9784,92200.0
2011-11-29 10:40:00,18.0,18.05,18.0,18.0,97600.0,11.985,12.0183,11.985,11.985,97600.0
2011-11-29 10:50:00,18.01,18.01,17.99,18.01,78700.0,11.9917,11.9917,11.9784,11.9917,78700.0
2011-11-29 11:00:00,18.01,18.02,17.92,17.93,107700.0,11.9917,11.9984,11.9318,11.9384,107700.0
2011-11-29 11:10:00,17.92,17.95,17.92,17.94,96600.0,11.9318,11.9517,11.9318,11.9451,96600.0
2011-11-29 11:20:00,17.94,17.95,17.91,17.92,182300.0,11.9451,11.9517,11.9251,11.9318,182300.0
2011-11-29 11:30:00,17.92,17.96,17.91,17.95,120300.0,11.9318,11.9584,11.9251,11.9517,120300.0
2011-11-29 11:40:00,17.95,17.95,17.91,17.91,73100.0,11.9517,11.9517,11.9251,11.9251,73100.0
2011-11-29 11:50:00,17.91,17.91,17.82,17.83,102800.0,11.9251,11.9251,11.8652,11.8718,102800.0
2011-11-29 12:00:00,17.83,17.88,17.83,17.87,75400.0,11.8718,11.9051,11.8718,11.8985,75400.0
2011-11-29 12:10:00,17.88,17.88,17.84,17.85,74100.0,11.9051,11.9051,11.8785,11.8852,74100.0
2011-11-29 12:20:00,17.85,17.88,17.85,17.88,35700.0,11.8852,11.9051,11.8852,11.9051,35700.0
2011-11-29 12:30:00,17.87,17.88,17.85,17.86,119800.0,11.8985,11.9051,11.8852,11.8918,119800.0
2011-11-29 12:40:00,17.85,17.88,17.85,17.88,52200.0,11.8852,11.9051,11.8852,11.9051,52200.0
2011-11-29 12:50:00,17.88,17.88,17.84,17.86,64700.0,11.9051,11.9051,11.8785,11.8918,64700.0
2011-11-29 13:00:00,17.87,17.87,17.82,17.82,90300.0,11.8985,11.8985,11.8652,11.8652,90300.0
2011-11-29 13:10:00,17.82,17.83,17.82,17.83,21900.0,11.8652,11.8718,11.8652,11.8718,21900.0
2011-11-29 13:20:00,17.83,17.87,17.83,17.85,70700.0,11.8718,11.8985,11.8718,11.8852,70700.0
2011-11-29 13:30:00,17.84,17.84,17.8,17.82,136100.0,11.8785,11.8785,11.8519,11.8652,136100.0
2011-11-29 13:40:00,17.81,17.82,17.8,17.8,149100.0,11.8585,11.8652,11.8519,11.8519,149100.0
2011-11-29 13:50:00,17.8,17.8,17.73,17.73,369800.0,11.8519,11.8519,11.8053,11.8053,369800.0
2011-11-29 14:00:00,17.73,17.76,17.73,17.75,131300.0,11.8053,11.8252,11.8053,11.8186,131300.0
2011-11-29 14:10:00,17.76,17.76,17.72,17.75,189900.0,11.8252,11.8252,11.7986,11.8186,189900.0
2011-11-29 14:20:00,17.75,17.79,17.75,17.79,100200.0,11.8186,11.8452,11.8186,11.8452,100200.0
2011-11-29 14:30:00,17.79,17.79,17.75,17.75,143600.0,11.8452,11.8452,11.8186,11.8186,143600.0
2011-11-29 14:40:00,17.75,17.8,17.75,17.75,175400.0,11.8186,11.8519,11.8186,11.8186,175400.0
2011-11-29 14:50:00,17.74,17.74,17.68,17.72,223000.0,11.8119,11.8119,11.772,11.7986,223000.0
2011-11-29 15:00:00,17.72,17.72,17.68,17.68,116000.0,11.7986,11.7986,11.772,11.772,116000.0
2011-11-29 15:10:00,17.67,17.77,17.67,17.73,256200.0,11.7653,11.8319,11.7653,11.8053,256200.0
2011-11-29 15:20:00,17.73,17.75,17.73,17.74,49600.0,11.8053,11.8186,11.8053,11.8119,49600.0
2011-11-29 15:30:00,17.74,17.8,17.69,17.72,290600.0,11.8119,11.8519,11.7786,11.7986,290600.0
2011-11-29 15:40:00,17.73,17.77,17.72,17.76,532800.0,11.8053,11.8319,11.7986,11.8252,532800.0
2011-11-29 15:50:00,17.76,17.76,17.67,17.68,349600.0,11.8252,11.8252,11.7653,11.772,349600.0
2011-11-30 09:30:00,18.24,18.39,18.16,18.39,346800.0,12.1448,12.2447,12.0916,12.2447,346800.0
2011-11-30 09:40:00,18.39,18.54,18.39,18.53,437100.0,12.2447,12.3446,12.2447,12.3379,437100.0
2011-11-30 09:50:00,18.53,18.63,18.51,18.61,360400.0,12.3379,12.4045,12.3246,12.3912,360400.0
2011-11-30 10:00:00,18.62,18.69,18.56,18.65,393800.0,12.3979,12.4445,12.3579,12.4178,393800.0
2011-11-30 10:10:00,18.65,18.65,18.59,18.64,225600.0,12.4178,12.4178,12.3779,12.4112,225600.0
2011-11-30 10:20:00,18.64,18.67,18.62,18.67,203300.0,12.4112,12.4311,12.3979,12.4311,203300.0
2011-11-30 10:30:00,18.67,18.73,18.66,18.69,303800.0,12.4311,12.4711,12.4245,12.4445,303800.0
2011-11-30 10:40:00,18.7,18.78,18.69,18.78,321400.0,12.4511,12.5044,12.4445,12.5044,321400.0
2011-11-30 10:50:00,18.78,18.79,18.74,18.78,295000.0,12.5044,12.511,12.4778,12.5044,295000.0
2011-11-30 11:00:00,18.77,18.78,18.7,18.73,255200.0,12.4977,12.5044,12.4511,12.4711,255200.0
2011-11-30 11:10:00,18.73,18.73,18.68,18.71,217400.0,12.4711,12.4711,12.4378,12.4578,217400.0
2011-11-30 11:20:00,18.7,18.7,18.61,18.63,128600.0,12.4511,12.4511,12.3912,12.4045,128600.0
2011-11-30 11:30:00,18.63,18.69,18.63,18.68,87500.0,12.4045,12.4445,12.4045,12.4378,87500.0
2011-11-30 11:40:00,18.69,18.69,18.65,18.65,59900.0,12.4445,12.4445,12.4178,12.4178,59900.0
2011-11-30 11:50:00,18.64,18.65,18.61,18.62,114800.0,12.4112,12.4178,12.3912,12.3979,114800.0
2011-11-30 12:00:00,18.63,18.63,18.56,18.56,139700.0,12.4045,12.4045,12.3579,12.3579,139700.0
2011-11-30 12:10:00,18.56,18.63,18.56,18.63,124800.0,12.3579,12.4045,12.3579,12.4045,124800.0
2011-11-30 12:20:00,18.63,18.68,18.63,18.66,113800.0,12.4045,12.4378,12.4045,12.4245,113800.0
2011-11-30 12:30:00,18.66,18.68,18.65,18.65,135200.0,12.4245,12.4378,12.4178,12.4178,135200.0
2011-11-30 12:40:00,18.65,18.66,18.64,18.65,67700.0,12.4178,12.4245,12.4112,12.4178,67700.0
2011-11-30 12:50:00,18.65,18.68,18.64,18.68,38300.0,12.4178,12.4378,12.4112,12.4378,38300.0
2011-11-30 13:00:00,18.68,18.69,18.67,18.69,103800.0,12.4378,12.4445,12.4311,12.4445,103800.0
2011-11-30 13:10:00,18.68,18.69,18.62,18.62,107000.0,12.4378,12.4445,12.3979,12.3979,107000.0
2011-11-30 13:20:00,18.63,18.63,18.57,18.57,122300.0,12.4045,12.4045,12.3646,12.3646,122300.0
2011-11-30 13:30:00,18.57,18.59,18.57,18.58,78600.0,12.3646,12.3779,12.3646,12.3712,78600.0
2011-11-30 13:40:00,18.58,18.58,18.57,18.57,100500.0,12.3712,12.3712,12.3646,12.3646,100500.0
2011-11-30 13:50:00,18.56,18.57,18.53,18.54,36900.0,12.3579,12.3646,12.3379,12.3446,36900.0
2011-11-30 14:00:00,18.55,18.57,18.53,18.55,237500.0,12.3512,12.3646,12.3379,12.3512,237500.0
2011-11-30 14:10:00,18.55,18.58,18.55,18.57,217200.0,12.3512,12.3712,12.3512,12.3646,217200.0
2011-11-30 14:20:00,18.57,18.6,18.57,18.6,148200.0,12.3646,12.3845,12.3646,12.3845,148200.0
2011-11-30 14:30:00,18.59,18.6,18.58,18.58,118600.0,12.3779,12.3845,12.3712,12.3712,118600.0
2011-11-30 14:40:00,18.58,18.59,18.54,18.54,29600.0,12.3712,12.3779,12.3446,12.3446,29600.0
2011-11-30 14:50:00,18.54,18.57,18.53,18.56,84800.0,12.3446,12.3646,12.3379,12.3579,84800.0
2011-11-30 15:00:00,18.56,18.56,18.51,18.51,196500.0,12.3579,12.3579,12.3246,12.3246,196500.0
2011-11-30 15:10:00,18.51,18.56,18.5,18.5,167200.0,12.3246,12.3579,12.318,12.318,167200.0
2011-11-30 15:20:00,18.51,18.56,18.5,18.51,305400.0,12.3246,12.3579,12.318,12.3246,305400.0
2011-11-30 15:30:00,18.51,18.54,18.48,18.5,434500.0,12.3246,12.3446,12.3046,12.318,434500.0
2011-11-30 15:40:00,18.5,18.56,18.49,18.54,488500.0,12.318,12.3579,12.3113,12.3446,488500.0
2011-11-30 15:50:00,18.54,18.68,18.54,18.64,929000.0,12.3446,12.4378,12.3446,12.4112,929000.0
2011-12-01 09:30:00,18.68,18.69,18.54,18.59,150300.0,12.4378,12.4445,12.3446,12.3779,150300.0
2011-12-01 09:40:00,18.6,18.6,18.51,18.57,122500.0,12.3845,12.3845,12.3246,12.3646,122500.0
2011-12-01 09:50:00,18.57,18.67,18.57,18.64,142200.0,12.3646,12.4311,12.3646,12.4112,142200.0
2011-12-01 10:00:00,18.63,18.67,18.6,18.67,206900.0,12.4045,12.4311,12.3845,12.4311,206900.0
2011-12-01 10:10:00,18.66,18.66,18.62,18.65,88400.0,12.4245,12.4245,12.3979,12.4178,88400.0
2011-12-01 10:20:00,18.64,18.67,18.63,18.67,58300.0,12.4112,12.4311,12.4045,12.4311,58300.0
2011-12-01 10:30:00,18.66,18.66,18.56,18.56,132000.0,12.4245,12.4245,12.3579,12.3579,132000.0
2011-12-01 10:40:00,18.57,18.59,18.54,18.54,63400.0,12.3646,12.3779,12.3446,12.3446,63400.0
2011-12-01 10:50:00,18.55,18.57,18.51,18.54,123700.0,12.3512,12.3646,12.3246,12.3446,123700.0
2011-12-01 11:00:00,18.55,18.58,18.53,18.56,61500.0,12.3512,12.3712,12.3379,12.3579,61500.0
2011-12-01 11:10:00,18.55,18.55,18.45,18.46,174200.0,12.3512,12.3512,12.2847,12.2913,174200.0
2011-12-01 11:20:00,18.45,18.51,18.45,18.49,99400.0,12.2847,12.3246,12.2847,12.3113,99400.0
2011-12-01 11:30:00,18.48,18.51,18.44,18.51,179800.0,12.3046,12.3246,12.278,12.3246,179800.0
2011-12-01 11:40:00,18.51,18.54,18.5,18.52,44500.0,12.3246,12.3446,12.318,12.3313,44500.0
2011-12-01 11:50:00,18.53,18.58,18.53,18.58,119800.0,12.3379,12.3712,12.3379,12.3712,119800.0
2011-12-01 12:00:00,18.58,18.58,18.53,18.54,57000.0,12.3712,12.3712,12.3379,12.3446,57000.0
2011-12-01 12:10:00,18.54,18.56,18.53,18.55,45200.0,12.3446,12.3579,12.3379,12.3512,45200.0
2011-12-01 12:20:00,18.55,18.62,18.55,18.59,101700.0,12.3512,12.3979,12.3512,12.3779,101700.0
2011-12-01 12:30:00,18.59,18.63,18.58,18.6,84500.0,12.3779,12.4045,12.3712,12.3845,84500.0
2011-12-01 12:40:00,18.6,18.6,18.32,18.47,537800.0,12.3845,12.3845,12.1981,12.298,537800.0
2011-12-01 12:50:00,18.47,18.5,18.44,18.45,131700.0,12.298,12.318,12.278,12.2847,131700.0
2011-12-01 13:00:00,18.44,18.45,18.41,18.42,39000.0,12.278,12.2847,12.258,12.2647,39000.0
2011-12-01 13:10:00,18.42,18.45,18.42,18.45,58900.0,12.2647,12.2847,12.2647,12.2847,58900.0
2011-12-01 13:20:00,18.46,18.46,18.43,18.44,49500.0,12.2913,12.2913,12.2713,12.278,49500.0
2011-12-01 13:30:00,18.44,18.47,18.41,18.41,34800.0,12.278,12.298,12.258,12.258,34800.0
2011-12-01 13:40:00,18.42,18.49,18.42,18.48,80400.0,12.2647,12.3113,12.2647,12.3046,80400.0
2011-12-01 13:50:00,18.48,18.52,18.45,18.52,136200.0,12.3046,12.3313,12.2847,12.3313,136200.0
2011-12-01 14:00:00,18.52,18.52,18.48,18.48,136300.0,12.3313,12.3313,12.3046,12.3046,136300.0
2011-12-01 14:10:00,18.48,18.49,18.46,18.47,105400.0,12.3046,12.3113,12.2913,12.298,105400.0
2011-12-01 14:20:00,18.48,18.5,18.47,18.5,125400.0,12.3046,12.318,12.298,12.318,125400.0
2011-12-01 14:30:00,18.5,18.5,18.49,18.5,66700.0,12.318,12.318,12.3113,12.318,66700.0
2011-12-01 14:40:00,18.5,18.51,18.48,18.49,97000.0,12.318,12.3246,12.3046,12.3113,97000.0
2011-12-01 14:50:00,18.5,18.5,18.46,18.47,86700.0,12.318,12.318,12.2913,12.298,86700.0
2011-12-01 15:00:00,18.47,18.51,18.44,18.45,180100.0,12.298,12.3246,12.278,12.2847,180100.0
2011-12-01 15:10:00,18.45,18.5,18.45,18.5,136500.0,12.2847,12.318,12.2847,12.318,136500.0
2011-12-01 15:20:00,18.51,18.59,18.5,18.59,268000.0,12.3246,12.3779,12.318,12.3779,268000.0
2011-12-01 15:30:00,18.59,18.6,18.56,18.57,105500.0,12.3779,12.3845,12.3579,12.3646,105500.0
2011-12-01 15:40:00,18.56,18.57,18.5,18.56,224300.0,12.3579,12.3646,12.318,12.3579,224300.0
2011-12-01 15:50:00,18.55,18.58,18.53,18.57,229100.0,12.3512,12.3712,12.3379,12.3646,229100.0
2011-12-02 09:30:00,18.66,18.8,18.66,18.76,203700.0,12.4245,12.5177,12.4245,12.4911,203700.0
2011-12-02 09:40:00,18.77,18.9,18.77,18.9,258900.0,12.4977,12.5843,12.4977,12.5843,258900.0
2011-12-02 09:50:00,18.9,18.93,18.89,18.92,196500.0,12.5843,12.6043,12.5776,12.5976,196500.0
2011-12-02 10:00:00,18.92,18.97,18.92,18.93,211500.0,12.5976,12.6309,12.5976,12.6043,211500.0
2011-12-02 10:10:00,18.93,18.97,18.92,18.95,175400.0,12.6043,12.6309,12.5976,12.6176,175400.0
2011-12-02 10:20:00,18.94,18.95,18.87,18.87,75400.0,12.6109,12.6176,12.5643,12.5643,75400.0
2011-12-02 10:30:00,18.88,18.92,18.87,18.88,164300.0,12.571,12.5976,12.5643,12.571,164300.0
2011-12-02 10:40:00,18.88,18.88,18.84,18.86,124900.0,12.571,12.571,12.5443,12.5577,124900.0
2011-12-02 10:50:00,18.86,18.86,18.81,18.82,123200.0,12.5577,12.5577,12.5244,12.531,123200.0
2011-12-02 11:00:00,18.82,18.83,18.74,18.75,181300.0,12.531,12.5377,12.4778,12.4844,181300.0
2011-12-02 11:10:00,18.75,18.75,18.69,18.72,155200.0,12.4844,12.4844,12.4445,12.4644,155200.0
2011-12-02 11:20:00,18.72,18.74,18.71,18.73,97000.0,12.4644,12.4778,12.4578,12.4711,97000.0
2011-12-02 11:30:00,18.74,18.76,18.71,18.73,152000.0,12.4778,12.4911,12.4578,12.4711,152000.0
2011-12-02 11:40:00,18.73,18.75,18.68,18.69,88500.0,12.4711,12.4844,12.4378,12.4445,88500.0
2011-12-02 11:50:00,18.68,18.75,18.65,18.74,203400.0,12.4378,12.4844,12.4178,12.4778,203400.0
2011-12-02 12:00:00,18.74,18.75,18.72,18.73,141300.0,12.4778,12.4844,12.4644,12.4711,141300.0
2011-12-02 12:10:00,18.74,18.75,18.69,18.72,76000.0,12.4778,12.4844,12.4445,12.4644,76000.0
2011-12-02 12:20:00,18.73,18.76,18.73,18.73,57500.0,12.4711,12.4911,12.4711,12.4711,57500.0
2011-12-02 12:30:00,18.72,18.74,18.7,18.74,63400.0,12.4644,12.4778,12.4511,12.4778,63400.0
2011-12-02 12:40:00,18.74,18.76,18.71,18.75,72100.0,12.4778,12.4911,12.4578,12.4844,72100.0
2011-12-02 12:50:00,18.75,18.75,18.71,18.72,75000.0,12.4844,12.4844,12.4578,12.4644,75000.0
2011-12-02 13:00:00,18.72,18.74,18.7,18.71,65500.0,12.4644,12.4778,12.4511,12.4578,65500.0
2011-12-02 13:10:00,18.72,18.73,18.69,18.73,77900.0,12.4644,12.4711,12.4445,12.4711,77900.0
2011-12-02 13:20:00,18.72,18.74,18.72,18.72,72800.0,12.4644,12.4778,12.4644,12.4644,72800.0
2011-12-02 13:30:00,18.72,18.74,18.71,18.74,36800.0,12.4644,12.4778,12.4578,12.4778,36800.0
2011-12-02 13:40:00,18.74,18.77,18.73,18.76,128000.0,12.4778,12.4977,12.4711,12.4911,128000.0
2011-12-02 13:50:00,18.76,18.78,18.72,18.73,57100.0,12.4911,12.5044,12.4644,12.4711,57100.0
2011-12-02 14:00:00,18.74,18.74,18.68,18.71,91300.0,12.4778,12.4778,12.4378,12.4578,91300.0
2011-12-02 14:10:00,18.71,18.72,18.67,18.68,110900.0,12.4578,12.4644,12.4311,12.4378,110900.0
2011-12-02 14:20:00,18.68,18.7,18.67,18.69,50000.0,12.4378,12.4511,12.4311,12.4445,50000.0
2011-12-02 14:30:00,18.69,18.69,18.64,18.67,142000.0,12.4445,12.4445,12.4112,12.4311,142000.0
2011-12-02 14:40:00,18.67,18.68,18.67,18.67,32500.0,12.4311,12.4378,12.4311,12.4311,32500.0
2011-12-02 14:50:00,18.68,18.68,18.61,18.62,44200.0,12.4378,12.4378,12.3912,12.3979,44200.0
2011-12-02 15:00:00,18.62,18.67,18.61,18.65,126700.0,12.3979,12.4311,12.3912,12.4178,126700.0
2011-12-02 15:10:00,18.64,18.69,18.64,18.65,107800.0,12.4112,12.4445,12.4112,12.4178,107800.0
2011-12-02 15:20:00,18.65,18.66,18.61,18.65,112600.0,12.4178,12.4245,12.3912,12.4178,112600.0
2011-12-02 15:30:00,18.64,18.67,18.62,18.66,205500.0,12.4112,12.4311,12.3979,12.4245,205500.0
2011-12-02 15:40:00,18.66,18.66,18.53,18.55,385200.0,12.4245,12.4245,12.3379,12.3512,385200.0
2011-12-02 15:50:00,18.54,18.6,18.53,18.56,228200.0,12.3446,12.3845,12.3379,12.3579,228200.0
2011-12-05 09:30:00,18.82,18.85,18.75,18.79,315800.0,12.531,12.551,12.4844,12.511,315800.0
2011-12-05 09:40:00,18.79,18.8,18.69,18.7,140400.0,12.511,12.5177,12.4445,12.4511,140400.0
2011-12-05 09:50:00,18.7,18.8,18.69,18.79,106600.0,12.4511,12.5177,12.4445,12.511,106600.0
2011-12-05 10:00:00,18.79,18.83,18.73,18.77,118400.0,12.511,12.5377,12.4711,12.4977,118400.0
2011-12-05 10:10:00,18.78,18.81,18.77,18.79,82700.0,12.5044,12.5244,12.4977,12.511,82700.0
2011-12-05 10:20:00,18.79,18.85,18.79,18.84,189600.0,12.511,12.551,12.511,12.5443,189600.0
2011-12-05 10:30:00,18.84,18.89,18.83,18.87,170500.0,12.5443,12.5776,12.5377,12.5643,170500.0
2011-12-05 10:40:00,18.87,18.88,18.86,18.88,30600.0,12.5643,12.571,12.5577,12.571,30600.0
2011-12-05 10:50:00,18.88,18.88,18.84,18.85,70800.0,12.571,12.571,12.5443,12.551,70800.0
2011-12-05 11:00:00,18.84,18.86,18.84,18.86,99800.0,12.5443,12.5577,12.5443,12.5577,99800.0
2011-12-05 11:10:00,18.85,18.87,18.84,18.87,48100.0,12.551,12.5643,12.5443,12.5643,48100.0
2011-12-05 11:20:00,18.86,18.86,18.84,18.86,56300.0,12.5577,12.5577,12.5443,12.5577,56300.0
2011-12-05 11:30:00,18.86,18.88,18.83,18.85,150600.0,12.5577,12.571,12.5377,12.551,150600.0
2011-12-05 11:40:00,18.85,18.86,18.84,18.86,35300.0,12.551,12.5577,12.5443,12.5577,35300.0
2011-12-05 11:50:00,18.86,18.87,18.85,18.85,25700.0,12.5577,12.5643,12.551,12.551,25700.0
2011-12-05 12:00:00,18.84,18.87,18.83,18.85,73700.0,12.5443,12.5643,12.5377,12.551,73700.0
2011-12-05 12:10:00,18.85,18.85,18.84,18.85,19900.0,12.551,12.551,12.5443,12.551,19900.0
2011-12-05 12:20:00,18.84,18.85,18.82,18.82,55000.0,12.5443,12.551,12.531,12.531,55000.0
2011-12-05 12:30:00,18.82,18.86,18.82,18.85,16400.0,12.531,12.5577,12.531,12.551,16400.0
2011-12-05 12:40:00,18.85,18.87,18.85,18.86,87000.0,12.551,12.5643,12.551,12.5577,87000.0
2011-12-05 12:50:00,18.86,18.88,18.85,18.85,109100.0,12.5577,12.571,12.551,12.551,109100.0
2011-12-05 13:00:00,18.85,18.86,18.84,18.84,43700.0,12.551,12.5577,12.5443,12.5443,43700.0
2011-12-05 13:10:00,18.85,18.85,18.81,18.82,83800.0,12.551,12.551,12.5244,12.531,83800.0
2011-12-05 13:20:00,18.82,18.82,18.79,18.8,21200.0,12.531,12.531,12.511,12.5177,21200.0
2011-12-05 13:30:00,18.8,18.83,18.79,18.83,142900.0,12.5177,12.5377,12.511,12.5377,142900.0
2011-12-05 13:40:00,18.83,18.83,18.77,18.78,110100.0,12.5377,12.5377,12.4977,12.5044,110100.0
2011-12-05 13:50:00,18.78,18.81,18.76,18.79,127800.0,12.5044,12.5244,12.4911,12.511,127800.0
2011-12-05 14:00:00,18.79,18.79,18.74,18.75,82200.0,12.511,12.511,12.4778,12.4844,82200.0
2011-12-05 14:10:00,18.75,18.77,18.73,18.77,89400.0,12.4844,12.4977,12.4711,12.4977,89400.0
2011-12-05 14:20:00,18.77,18.78,18.73,18.78,129400.0,12.4977,12.5044,12.4711,12.5044,129400.0
2011-12-05 14:30:00,18.78,18.78,18.75,18.77,74800.0,12.5044,12.5044,12.4844,12.4977,74800.0
2011-12-05 14:40:00,18.77,18.77,18.75,18.76,36100.0,12.4977,12.4977,12.4844,12.4911,36100.0
2011-12-05 14:50:00,18.76,18.78,18.75,18.78,35300.0,12.4911,12.5044,12.4844,12.5044,35300.0
2011-12-05 15:00:00,18.77,18.8,18.69,18.72,167600.0,12.4977,12.5177,12.4445,12.4644,167600.0
2011-12-05 15:10:00,18.72,18.74,18.67,18.69,219300.0,12.4644,12.4778,12.4311,12.4445,219300.0
2011-12-05 15:20:00,18.69,18.73,18.67,18.71,168800.0,12.4445,12.4711,12.4311,12.4578,168800.0
2011-12-05 15:30:00,18.71,18.75,18.68,18.74,110600.0,12.4578,12.4844,12.4378,12.4778,110600.0
2011-12-05 15:40:00,18.73,18.77,18.71,18.76,200500.0,12.4711,12.4977,12.4578,12.4911,200500.0
2011-12-05 15:50:00,18.76,18.81,18.74,18.81,375600.0,12.4911,12.5244,12.4778,12.5244,375600.0
2011-12-06 09:30:00,18.78,18.82,18.71,18.78,91300.0,12.5044,12.531,12.4578,12.5044,91300.0
2011-12-06 09:40:00,18.79,18.79,18.73,18.73,100600.0,12.511,12.511,12.4711,12.4711,100600.0
2011-12-06 09:50:00,18.73,18.81,18.72,18.81,55300.0,12.4711,12.5244,12.4644,12.5244,55300.0
2011-12-06 10:00:00,18.81,18.87,18.81,18.86,133100.0,12.5244,12.5643,12.5244,12.5577,133100.0
2011-12-06 10:10:00,18.86,18.88,18.83,18.85,116000.0,12.5577,12.571,12.5377,12.551,116000.0
2011-12-06 10:20:00,18.85,18.87,18.81,18.86,85600.0,12.551,12.5643,12.5244,12.5577,85600.0
2011-12-06 10:30:00,18.87,18.88,18.84,18.85,64800.0,12.5643,12.571,12.5443,12.551,64800.0
2011-12-06 10:40:00,18.85,18.85,18.82,18.85,97700.0,12.551,12.551,12.531,12.551,97700.0
2011-12-06 10:50:00,18.84,18.85,18.8,18.8,107700.0,12.5443,12.551,12.5177,12.5177,107700.0
2011-12-06 11:00:00,18.79,18.83,18.78,18.8,218000.0,12.511,12.5377,12.5044,12.5177,218000.0
2011-12-06 11:10:00,18.79,18.82,18.79,18.81,57000.0,12.511,12.531,12.511,12.5244,57000.0
2011-12-06 11:20:00,18.81,18.85,18.81,18.83,125300.0,12.5244,12.551,12.5244,12.5377,125300.0
2011-12-06 11:30:00,18.82,18.83,18.78,18.79,107000.0,12.531,12.5377,12.5044,12.511,107000.0
2011-12-06 11:40:00,18.79,18.81,18.77,18.77,95200.0,12.511,12.5244,12.4977,12.4977,95200.0
2011-12-06 11:50:00,18.77,18.83,18.77,18.82,101300.0,12.4977,12.5377,12.4977,12.531,101300.0
2011-12-06 12:00:00,18.82,18.82,18.81,18.82,27200.0,12.531,12.531,12.5244,12.531,27200.0
2011-12-06 12:10:00,18.83,18.84,18.82,18.82,149500.0,12.5377,12.5443,12.531,12.531,149500.0
2011-12-06 12:20:00,18.83,18.83,18.8,18.8,27200.0,12.5377,12.5377,12.5177,12.5177,27200.0
2011-12-06 12:30:00,18.8,18.82,18.78,18.82,57400.0,12.5177,12.531,12.5044,12.531,57400.0
2011-12-06 12:40:00,18.81,18.81,18.78,18.78,34800.0,12.5244,12.5244,12.5044,12.5044,34800.0
2011-12-06 12:50:00,18.78,18.78,18.77,18.77,5400.0,12.5044,12.5044,12.4977,12.4977,5400.0
2011-12-06 13:00:00,18.77,18.78,18.76,18.77,71600.0,12.4977,12.5044,12.4911,12.4977,71600.0
2011-12-06 13:10:00,18.76,18.81,18.75,18.79,53200.0,12.4911,12.5244,12.4844,12.511,53200.0
2011-12-06 13:20:00,18.8,18.84,18.8,18.82,125100.0,12.5177,12.5443,12.5177,12.531,125100.0
2011-12-06 13:30:00,18.82,18.82,18.79,18.81,181600.0,12.531,12.531,12.511,12.5244,181600.0
2011-12-06 13:40:00,18.81,18.81,18.8,18.8,900.0,12.5244,12.5244,12.5177,12.5177,900.0
2011-12-06 13:50:00,18.81,18.81,18.77,18.77,36800.0,12.5244,12.5244,12.4977,12.4977,36800.0
2011-12-06 14:00:00,18.77,18.77,18.74,18.74,38400.0,12.4977,12.4977,12.4778,12.4778,38400.0
2011-12-06 14:10:00,18.74,18.76,18.71,18.76,82700.0,12.4778,12.4911,12.4578,12.4911,82700.0
2011-12-06 14:20:00,18.75,18.76,18.73,18.74,54800.0,12.4844,12.4911,12.4711,12.4778,54800.0
2011-12-06 14:30:00,18.75,18.81,18.75,18.8,78800.0,12.4844,12.5244,12.4844,12.5177,78800.0
2011-12-06 14:40:00,18.8,18.83,18.78,18.79,317000.0,12.5177,12.5377,12.5044,12.511,317000.0
2011-12-06 14:50:00,18.8,18.83,18.79,18.79,86500.0,12.5177,12.5377,12.511,12.511,86500.0
2011-12-06 15:00:00,18.8,18.82,18.8,18.81,66600.0,12.5177,12.531,12.5177,12.5244,66600.0
2011-12-06 15:10:00,18.82,18.83,18.78,18.78,199000.0,12.531,12.5377,12.5044,12.5044,199000.0
2011-12-06 15:20:00,18.79,18.79,18.74,18.74,141900.0,12.511,12.511,12.4778,12.4778,141900.0
2011-12-06 15:30:00,18.75,18.79,18.75,18.77,97600.0,12.4844,12.511,12.4844,12.4977,97600.0
2011-12-06 15:40:00,18.76,18.78,18.73,18.74,106500.0,12.4911,12.5044,12.4711,12.4778,106500.0
2011-12-06 15:50:00,18.75,18.77,18.72,18.72,206400.0,12.4844,12.4977,12.4644,12.4644,206400.0
2011-12-07 09:30:00,18.76,18.76,18.64,18.68,109000.0,12.4911,12.4911,12.4112,12.4378,109000.0
2011-12-07 09:40:00,18.68,18.69,18.58,18.68,211100.0,12.4378,12.4445,12.3712,12.4378,211100.0
2011-12-07 09:50:00,18.67,18.8,18.66,18.79,193000.0,12.4311,12.5177,12.4245,12.511,193000.0
2011-12-07 10:00:00,18.78,18.83,18.75,18.8,246600.0,12.5044,12.5377,12.4844,12.5177,246600.0
2011-12-07 10:10:00,18.8,18.87,18.8,18.85,178000.0,12.5177,12.5643,12.5177,12.551,178000.0
2011-12-07 10:20:00,18.85,18.89,18.81,18.83,330600.0,12.551,12.5776,12.5244,12.5377,330600.0
2011-12-07 10:30:00,18.82,18.87,18.8,18.84,256200.0,12.531,12.5643,12.5177,12.5443,256200.0
2011-12-07 10:40:00,18.84,18.91,18.84,18.91,92800.0,12.5443,12.5909,12.5443,12.5909,92800.0
2011-12-07 10:50:00,18.9,18.91,18.86,18.91,207500.0,12.5843,12.5909,12.5577,12.5909,207500.0
2011-12-07 11:00:00,18.92,18.95,18.91,18.95,116900.0,12.5976,12.6176,12.5909,12.6176,116900.0
2011-12-07 11:10:00,18.94,18.95,18.93,18.93,222800.0,12.6109,12.6176,12.6043,12.6043,222800.0
2011-12-07 11:20:00,18.94,18.97,18.92,18.94,208500.0,12.6109,12.6309,12.5976,12.6109,208500.0
2011-12-07 11:30:00,18.95,19.0,18.94,18.98,155700.0,12.6176,12.6509,12.6109,12.6376,155700.0
2011-12-07 11:40:00,18.99,19.0,18.98,18.99,172300.0,12.6442,12.6509,12.6376,12.6442,172300.0
2011-12-07 11:50:00,18.99,19.0,18.99,19.0,21600.0,12.6442,12.6509,12.6442,12.6509,21600.0
2011-12-07 12:00:00,19.0,19.01,18.94,18.96,300900.0,12.6509,12.6575,12.6109,12.6242,300900.0
2011-12-07 12:10:00,18.96,18.96,18.94,18.94,59400.0,12.6242,12.6242,12.6109,12.6109,59400.0
2011-12-07 12:20:00,18.95,18.99,18.94,18.99,130700.0,12.6176,12.6442,12.6109,12.6442,130700.0
2011-12-07 12:30:00,18.99,18.99,18.98,18.98,74600.0,12.6442,12.6442,12.6376,12.6376,74600.0
2011-12-07 12:40:00,18.98,18.99,18.97,18.97,136800.0,12.6376,12.6442,12.6309,12.6309,136800.0
2011-12-07 12:50:00,18.97,18.99,18.97,18.98,58400.0,12.6309,12.6442,12.6309,12.6376,58400.0
2011-12-07 13:00:00,18.98,18.99,18.97,18.98,39400.0,12.6376,12.6442,12.6309,12.6376,39400.0
2011-12-07 13:10:00,18.98,18.98,18.93,18.96,62000.0,12.6376,12.6376,12.6043,12.6242,62000.0
2011-12-07 13:20:00,18.96,18.97,18.95,18.97,89500.0,12.6242,12.6309,12.6176,12.6309,89500.0
2011-12-07 13:30:00,18.97,18.98,18.97,18.98,38400.0,12.6309,12.6376,12.6309,12.6376,38400.0
2011-12-07 13:40:00,18.97,18.98,18.92,18.92,215300.0,12.6309,12.6376,12.5976,12.5976,215300.0
2011-12-07 13:50:00,18.92,18.95,18.91,18.94,70300.0,12.5976,12.6176,12.5909,12.6109,70300.0
2011-12-07 14:00:00,18.94,18.95,18.88,18.89,202200.0,12.6109,12.6176,12.571,12.5776,202200.0
2011-12-07 14:10:00,18.89,18.9,18.85,18.89,110500.0,12.5776,12.5843,12.551,12.5776,110500.0
2011-12-07 14:20:00,18.9,18.92,18.9,18.91,143500.0,12.5843,12.5976,12.5843,12.5909,143500.0
2011-12-07 14:30:00,18.91,18.91,18.86,18.91,149500.0,12.5909,12.5909,12.5577,12.5909,149500.0
2011-12-07 14:40:00,18.92,18.92,18.82,18.83,277800.0,12.5976,12.5976,12.531,12.5377,277800.0
2011-12-07 14:50:00,18.83,18.85,18.83,18.84,80900.0,12.5377,12.551,12.5377,12.5443,80900.0
2011-12-07 15:00:00,18.84,18.87,18.84,18.87,120000.0,12.5443,12.5643,12.5443,12.5643,120000.0
2011-12-07 15:10:00,18.87,18.93,18.86,18.93,130300.0,12.5643,12.6043,12.5577,12.6043,130300.0
2011-12-07 15:20:00,18.93,18.97,18.93,18.95,180400.0,12.6043,12.6309,12.6043,12.6176,180400.0
2011-12-07 15:30:00,18.96,19.0,18.95,19.0,187700.0,12.6242,12.6509,12.6176,12.6509,187700.0
2011-12-07 15:40:00,19.0,19.05,18.97,19.0,776700.0,12.6509,12.6842,12.6309,12.6509,776700.0
2011-12-07 15:50:00,19.0,19.05,18.96,18.98,393400.0,12.6509,12.6842,12.6242,12.6376,393400.0
2011-12-08 09:30:00,18.83,19.05,18.83,19.05,299100.0,12.5377,12.6842,12.5377,12.6842,299100.0
2011-12-08 09:40:00,19.06,19.06,18.98,19.03,101800.0,12.6908,12.6908,12.6376,12.6708,101800.0
2011-12-08 09:50:00,19.02,19.06,18.96,19.01,142500.0,12.6642,12.6908,12.6242,12.6575,142500.0
2011-12-08 10:00:00,19.0,19.03,18.87,18.87,225300.0,12.6509,12.6708,12.5643,12.5643,225300.0
2011-12-08 10:10:00,18.88,18.93,18.77,18.77,137100.0,12.571,12.6043,12.4977,12.4977,137100.0
2011-12-08 10:20:00,18.78,18.82,18.77,18.78,163300.0,12.5044,12.531,12.4977,12.5044,163300.0
2011-12-08 10:30:00,18.77,18.88,18.77,18.85,312800.0,12.4977,12.571,12.4977,12.551,312800.0
2011-12-08 10:40:00,18.86,18.86,18.82,18.84,122900.0,12.5577,12.5577,12.531,12.5443,122900.0
2011-12-08 10:50:00,18.84,18.86,18.8,18.8,89700.0,12.5443,12.5577,12.5177,12.5177,89700.0
2011-12-08 11:00:00,18.8,18.82,18.76,18.76,133200.0,12.5177,12.531,12.4911,12.4911,133200.0
2011-12-08 11:10:00,18.75,18.75,18.71,18.72,127300.0,12.4844,12.4844,12.4578,12.4644,127300.0
2011-12-08 11:20:00,18.72,18.77,18.7,18.7,63900.0,12.4644,12.4977,12.4511,12.4511,63900.0
2011-12-08 11:30:00,18.7,18.75,18.65,18.65,184200.0,12.4511,12.4844,12.4178,12.4178,184200.0
2011-12-08 11:40:00,18.66,18.7,18.64,18.7,225100.0,12.4245,12.4511,12.4112,12.4511,225100.0
2011-12-08 11:50:00,18.69,18.74,18.69,18.73,112300.0,12.4445,12.4778,12.4445,12.4711,112300.0
2011-12-08 12:00:00,18.73,18.73,18.67,18.7,100000.0,12.4711,12.4711,12.4311,12.4511,100000.0
2011-12-08 12:10:00,18.71,18.71,18.67,18.67,90700.0,12.4578,12.4578,12.4311,12.4311,90700.0
2011-12-08 12:20:00,18.67,18.68,18.61,18.62,155100.0,12.4311,12.4378,12.3912,12.3979,155100.0
2011-12-08 12:30:00,18.62,18.64,18.6,18.6,106300.0,12.3979,12.4112,12.3845,12.3845,106300.0
2011-12-08 12:40:00,18.59,18.6,18.58,18.59,80500.0,12.3779,12.3845,12.3712,12.3779,80500.0
2011-12-08 12:50:00,18.59,18.6,18.58,18.58,66900.0,12.3779,12.3845,12.3712,12.3712,66900.0
2011-12-08 13:00:00,18.58,18.58,18.53,18.53,88700.0,12.3712,12.3712,12.3379,12.3379,88700.0
2011-12-08 13:10:00,18.52,18.52,18.47,18.49,137900.0,12.3313,12.3313,12.298,12.3113,137900.0
2011-12-08 13:20:00,18.49,18.5,18.48,18.49,120900.0,12.3113,12.318,12.3046,12.3113,120900.0
2011-12-08 13:30:00,18.49,18.49,18.45,18.48,112400.0,12.3113,12.3113,12.2847,12.3046,112400.0
2011-12-08 13:40:00,18.49,18.5,18.48,18.48,69800.0,12.3113,12.318,12.3046,12.3046,69800.0
2011-12-08 13:50:00,18.48,18.5,18.48,18.5,67000.0,12.3046,12.318,12.3046,12.318,67000.0
2011-12-08 14:00:00,18.5,18.5,18.48,18.5,65800.0,12.318,12.318,12.3046,12.318,65800.0
2011-12-08 14:10:00,18.5,18.56,18.49,18.55,144900.0,12.318,12.3579,12.3113,12.3512,144900.0
2011-12-08 14:20:00,18.55,18.57,18.53,18.55,133000.0,12.3512,12.3646,12.3379,12.3512,133000.0
2011-12-08 14:30:00,18.55,18.57,18.53,18.54,87900.0,12.3512,12.3646,12.3379,12.3446,87900.0
2011-12-08 14:40:00,18.53,18.55,18.5,18.54,82000.0,12.3379,12.3512,12.318,12.3446,82000.0
2011-12-08 14:50:00,18.54,18.55,18.5,18.54,115200.0,12.3446,12.3512,12.318,12.3446,115200.0
2011-12-08 15:00:00,18.55,18.56,18.52,18.54,119500.0,12.3512,12.3579,12.3313,12.3446,119500.0
2011-12-08 15:10:00,18.53,18.63,18.53,18.63,131400.0,12.3379,12.4045,12.3379,12.4045,131400.0
2011-12-08 15:20:00,18.63,18.68,18.61,18.66,186100.0,12.4045,12.4378,12.3912,12.4245,186100.0
2011-12-08 15:30:00,18.65,18.75,18.65,18.67,313900.0,12.4178,12.4844,12.4178,12.4311,313900.0
2011-12-08 15:40:00,18.68,18.69,18.55,18.57,408700.0,12.4378,12.4445,12.3512,12.3646,408700.0
2011-12-08 15:50:00,18.58,18.59,18.5,18.56,398600.0,12.3712,12.3779,12.318,12.3579,398600.0
2011-12-09 09:30:00,18.58,18.67,18.5,18.67,258100.0,12.3712,12.4311,12.318,12.4311,258100.0
2011-12-09 09:40:00,18.68,18.75,18.64,18.75,182600.0,12.4378,12.4844,12.4112,12.4844,182600.0
2011-12-09 09:50:00,18.76,18.82,18.71,18.71,146300.0,12.4911,12.531,12.4578,12.4578,146300.0
2011-12-09 10:00:00,18.71,18.83,18.7,18.83,160700.0,12.4578,12.5377,12.4511,12.5377,160700.0
2011-12-09 10:10:00,18.84,18.87,18.77,18.8,308300.0,12.5443,12.5643,12.4977,12.5177,308300.0
2011-12-09 10:20:00,18.8,18.8,18.7,18.72,101600.0,12.5177,12.5177,12.4511,12.4644,101600.0
2011-12-09 10:30:00,18.73,18.76,18.67,18.68,220700.0,12.4711,12.4911,12.4311,12.4378,220700.0
2011-12-09 10:40:00,18.67,18.8,18.67,18.8,182800.0,12.4311,12.5177,12.4311,12.5177,182800.0
2011-12-09 10:50:00,18.8,18.84,18.78,18.81,136500.0,12.5177,12.5443,12.5044,12.5244,136500.0
2011-12-09 11:00:00,18.82,18.88,18.82,18.84,149800.0,12.531,12.571,12.531,12.5443,149800.0
2011-12-09 11:10:00,18.84,18.87,18.82,18.83,96200.0,12.5443,12.5643,12.531,12.5377,96200.0
2011-12-09 11:20:00,18.83,18.85,18.81,18.83,133200.0,12.5377,12.551,12.5244,12.5377,133200.0
2011-12-09 11:30:00,18.84,18.88,18.84,18.86,74400.0,12.5443,12.571,12.5443,12.5577,74400.0
2011-12-09 11:40:00,18.86,18.9,18.84,18.84,97600.0,12.5577,12.5843,12.5443,12.5443,97600.0
2011-12-09 11:50:00,18.84,18.86,18.82,18.82,39500.0,12.5443,12.5577,12.531,12.531,39500.0
2011-12-09 12:00:00,18.82,18.84,18.81,18.82,144100.0,12.531,12.5443,12.5244,12.531,144100.0
2011-12-09 12:10:00,18.82,18.83,18.74,18.78,208900.0,12.531,12.5377,12.4778,12.5044,208900.0
2011-12-09 12:20:00,18.78,18.87,18.78,18.87,189400.0,12.5044,12.5643,12.5044,12.5643,189400.0
2011-12-09 12:30:00,18.88,18.89,18.83,18.85,180800.0,12.571,12.5776,12.5377,12.551,180800.0
2011-12-09 12:40:00,18.85,18.9,18.85,18.89,157300.0,12.551,12.5843,12.551,12.5776,157300.0
2011-12-09 12:50:00,18.9,18.9,18.89,18.89,10400.0,12.5843,12.5843,12.5776,12.5776,10400.0
2011-12-09 13:00:00,18.89,18.91,18.86,18.88,81900.0,12.5776,12.5909,12.5577,12.571,81900.0
2011-12-09 13:10:00,18.88,18.89,18.86,18.87,96600.0,12.571,12.5776,12.5577,12.5643,96600.0
2011-12-09 13:20:00,18.88,18.93,18.88,18.92,60200.0,12.571,12.6043,12.571,12.5976,60200.0
2011-12-09 13:30:00,18.93,18.94,18.91,18.91,44700.0,12.6043,12.6109,12.5909,12.5909,44700.0
2011-12-09 13:40:00,18.9,18.92,18.89,18.91,42500.0,12.5843,12.5976,12.5776,12.5909,42500.0
2011-12-09 13:50:00,18.9,18.92,18.88,18.89,52200.0,12.5843,12.5976,12.571,12.5776,52200.0
2011-12-09 14:00:00,18.89,18.9,18.86,18.86,30400.0,12.5776,12.5843,12.5577,12.5577,30400.0
2011-12-09 14:10:00,18.87,18.88,18.87,18.88,14100.0,12.5643,12.571,12.5643,12.571,14100.0
2011-12-09 14:20:00,18.87,18.93,18.85,18.92,140600.0,12.5643,12.6043,12.551,12.5976,140600.0
2011-12-09 14:30:00,18.93,18.94,18.92,18.92,116200.0,12.6043,12.6109,12.5976,12.5976,116200.0
2011-12-09 14:40:00,18.92,18.95,18.92,18.95,96500.0,12.5976,12.6176,12.5976,12.6176,96500.0
2011-12-09 14:50:00,18.95,18.95,18.93,18.93,107800.0,12.6176,12.6176,12.6043,12.6043,107800.0
2011-12-09 15:00:00,18.93,18.93,18.88,18.89,72100.0,12.6043,12.6043,12.571,12.5776,72100.0
2011-12-09 15:10:00,18.88,18.92,18.88,18.89,174900.0,12.571,12.5976,12.571,12.5776,174900.0
2011-12-09 15:20:00,18.89,18.93,18.89,18.93,175100.0,12.5776,12.6043,12.5776,12.6043,175100.0
2011-12-09 15:30:00,18.92,18.93,18.91,18.92,81000.0,12.5976,12.6043,12.5909,12.5976,81000.0
2011-12-09 15:40:00,18.92,18.93,18.88,18.88,129200.0,12.5976,12.6043,12.571,12.571,129200.0
2011-12-09 15:50:00,18.89,18.91,18.87,18.89,251800.0,12.5776,12.5909,12.5643,12.5776,251800.0
2011-12-12 09:30:00,18.64,18.7,18.49,18.54,183100.0,12.4112,12.4511,12.3113,12.3446,183100.0
2011-12-12 09:40:00,18.54,18.6,18.51,18.56,245200.0,12.3446,12.3845,12.3246,12.3579,245200.0
2011-12-12 09:50:00,18.57,18.58,18.45,18.46,346600.0,12.3646,12.3712,12.2847,12.2913,346600.0
2011-12-12 10:00:00,18.45,18.46,18.41,18.44,246300.0,12.2847,12.2913,12.258,12.278,246300.0
2011-12-12 10:10:00,18.43,18.47,18.37,18.37,429500.0,12.2713,12.298,12.2314,12.2314,429500.0
2011-12-12 10:20:00,18.36,18.44,18.34,18.43,170200.0,12.2247,12.278,12.2114,12.2713,170200.0
2011-12-12 10:30:00,18.42,18.45,18.39,18.41,163600.0,12.2647,12.2847,12.2447,12.258,163600.0
2011-12-12 10:40:00,18.41,18.47,18.41,18.47,172500.0,12.258,12.298,12.258,12.298,172500.0
2011-12-12 10:50:00,18.48,18.48,18.45,18.47,191400.0,12.3046,12.3046,12.2847,12.298,191400.0
2011-12-12 11:00:00,18.47,18.49,18.45,18.47,143600.0,12.298,12.3113,12.2847,12.298,143600.0
2011-12-12 11:10:00,18.47,18.5,18.46,18.5,68100.0,12.298,12.318,12.2913,12.318,68100.0
2011-12-12 11:20:00,18.49,18.52,18.45,18.52,96400.0,12.3113,12.3313,12.2847,12.3313,96400.0
2011-12-12 11:30:00,18.51,18.53,18.49,18.49,75200.0,12.3246,12.3379,12.3113,12.3113,75200.0
2011-12-12 11:40:00,18.5,18.5,18.4,18.41,85400.0,12.318,12.318,12.2514,12.258,85400.0
2011-12-12 11:50:00,18.42,18.43,18.36,18.4,137600.0,12.2647,12.2713,12.2247,12.2514,137600.0
2011-12-12 12:00:00,18.4,18.41,18.36,18.38,157500.0,12.2514,12.258,12.2247,12.2381,157500.0
2011-12-12 12:10:00,18.38,18.39,18.35,18.36,149700.0,12.2381,12.2447,12.2181,12.2247,149700.0
2011-12-12 12:20:00,18.36,18.38,18.33,18.33,98000.0,12.2247,12.2381,12.2048,12.2048,98000.0
2011-12-12 12:30:00,18.32,18.35,18.32,18.34,118900.0,12.1981,12.2181,12.1981,12.2114,118900.0
2011-12-12 12:40:00,18.34,18.35,18.31,18.31,91900.0,12.2114,12.2181,12.1914,12.1914,91900.0
2011-12-12 12:50:00,18.32,18.32,18.3,18.3,126500.0,12.1981,12.1981,12.1848,12.1848,126500.0
2011-12-12 13:00:00,18.31,18.32,18.28,18.28,143200.0,12.1914,12.1981,12.1715,12.1715,143200.0
2011-12-12 13:10:00,18.28,18.3,18.26,18.29,152200.0,12.1715,12.1848,12.1582,12.1781,152200.0
2011-12-12 13:20:00,18.29,18.36,18.29,18.36,90500.0,12.1781,12.2247,12.1781,12.2247,90500.0
2011-12-12 13:30:00,18.35,18.41,18.35,18.38,120100.0,12.2181,12.258,12.2181,12.2381,120100.0
2011-12-12 13:40:00,18.38,18.44,18.38,18.44,88700.0,12.2381,12.278,12.2381,12.278,88700.0
2011-12-12 13:50:00,18.44,18.45,18.43,18.44,99700.0,12.278,12.2847,12.2713,12.278,99700.0
2011-12-12 14:00:00,18.43,18.45,18.41,18.42,68400.0,12.2713,12.2847,12.258,12.2647,68400.0
2011-12-12 14:10:00,18.41,18.43,18.39,18.43,77900.0,12.258,12.2713,12.2447,12.2713,77900.0
2011-12-12 14:20:00,18.43,18.47,18.41,18.42,77700.0,12.2713,12.298,12.258,12.2647,77700.0
2011-12-12 14:30:00,18.43,18.44,18.39,18.39,75300.0,12.2713,12.278,12.2447,12.2447,75300.0
2011-12-12 14:40:00,18.4,18.42,18.37,18.39,118700.0,12.2514,12.2647,12.2314,12.2447,118700.0
2011-12-12 14:50:00,18.39,18.44,18.39,18.44,51200.0,12.2447,12.278,12.2447,12.278,51200.0
2011-12-12 15:00:00,18.44,18.44,18.4,18.41,102300.0,12.278,12.278,12.2514,12.258,102300.0
2011-12-12 15:10:00,18.41,18.42,18.39,18.41,87600.0,12.258,12.2647,12.2447,12.258,87600.0
2011-12-12 15:20:00,18.4,18.45,18.35,18.45,197000.0,12.2514,12.2847,12.2181,12.2847,197000.0
2011-12-12 15:30:00,18.45,18.53,18.44,18.52,210500.0,12.2847,12.3379,12.278,12.3313,210500.0
2011-12-12 15:40:00,18.52,18.56,18.5,18.53,255000.0,12.3313,12.3579,12.318,12.3379,255000.0
2011-12-12 15:50:00,18.52,18.56,18.51,18.54,245600.0,12.3313,12.3579,12.3246,12.3446,245600.0
2011-12-13 09:30:00,18.59,18.69,18.59,18.65,198300.0,12.3779,12.4445,12.3779,12.4178,198300.0
2011-12-13 09:40:00,18.65,18.66,18.61,18.64,194700.0,12.4178,12.4245,12.3912,12.4112,194700.0
2011-12-13 09:50:00,18.65,18.66,18.61,18.63,118400.0,12.4178,12.4245,12.3912,12.4045,118400.0
2011-12-13 10:00:00,18.64,18.65,18.64,18.64,19400.0,12.4112,12.4178,12.4112,12.4112,19400.0
2011-12-13 10:10:00,18.64,18.67,18.64,18.67,52800.0,12.4112,12.4311,12.4112,12.4311,52800.0
2011-12-13 10:20:00,18.66,18.76,18.65,18.75,298600.0,12.4245,12.4911,12.4178,12.4844,298600.0
2011-12-13 10:30:00,18.75,18.77,18.74,18.77,288600.0,12.4844,12.4977,12.4778,12.4977,288600.0
2011-12-13 10:40:00,18.76,18.77,18.65,18.65,210000.0,12.4911,12.4977,12.4178,12.4178,210000.0
2011-12-13 10:50:00,18.64,18.64,18.59,18.59,55900.0,12.4112,12.4112,12.3779,12.3779,55900.0
2011-12-13 11:00:00,18.59,18.61,18.49,18.49,231400.0,12.3779,12.3912,12.3113,12.3113,231400.0
2011-12-13 11:10:00,18.5,18.52,18.49,18.52,102300.0,12.318,12.3313,12.3113,12.3313,102300.0
2011-12-13 11:20:00,18.53,18.55,18.5,18.54,79500.0,12.3379,12.3512,12.318,12.3446,79500.0
2011-12-13 11:30:00,18.54,18.58,18.52,18.58,132300.0,12.3446,12.3712,12.3313,12.3712,132300.0
2011-12-13 11:40:00,18.58,18.6,18.56,18.58,92500.0,12.3712,12.3845,12.3579,12.3712,92500.0
2011-12-13 11:50:00,18.59,18.63,18.59,18.61,49000.0,12.3779,12.4045,12.3779,12.3912,49000.0
2011-12-13 12:00:00,18.62,18.65,18.62,18.65,40500.0,12.3979,12.4178,12.3979,12.4178,40500.0
2011-12-13 12:10:00,18.66,18.67,18.65,18.67,98800.0,12.4245,12.4311,12.4178,12.4311,98800.0
2011-12-13 12:20:00,18.67,18.67,18.65,18.66,75900.0,12.4311,12.4311,12.4178,12.4245,75900.0
2011-12-13 12:30:00,18.66,18.67,18.65,18.65,112100.0,12.4245,12.4311,12.4178,12.4178,112100.0
2011-12-13 12:40:00,18.66,18.74,18.66,18.74,140300.0,12.4245,12.4778,12.4245,12.4778,140300.0
2011-12-13 12:50:00,18.74,18.74,18.72,18.73,89000.0,12.4778,12.4778,12.4644,12.4711,89000.0
2011-12-13 13:00:00,18.72,18.74,18.69,18.72,199000.0,12.4644,12.4778,12.4445,12.4644,199000.0
2011-12-13 13:10:00,18.72,18.74,18.72,18.74,54700.0,12.4644,12.4778,12.4644,12.4778,54700.0
2011-12-13 13:20:00,18.74,18.74,18.68,18.68,74200.0,12.4778,12.4778,12.4378,12.4378,74200.0
2011-12-13 13:30:00,18.68,18.72,18.68,18.72,131500.0,12.4378,12.4644,12.4378,12.4644,131500.0
2011-12-13 13:40:00,18.72,18.75,18.71,18.75,105200.0,12.4644,12.4844,12.4578,12.4844,105200.0
2011-12-13 13:50:00,18.74,18.77,18.74,18.77,28100.0,12.4778,12.4977,12.4778,12.4977,28100.0
2011-12-13 14:00:00,18.77,18.84,18.76,18.83,134400.0,12.4977,12.5443,12.4911,12.5377,134400.0
2011-12-13 14:10:00,18.83,18.83,18.75,18.75,146800.0,12.5377,12.5377,12.4844,12.4844,146800.0
2011-12-13 14:20:00,18.73,18.75,18.67,18.71,151400.0,12.4711,12.4844,12.4311,12.4578,151400.0
2011-12-13 14:30:00,18.71,18.72,18.58,18.58,197800.0,12.4578,12.4644,12.3712,12.3712,197800.0
2011-12-13 14:40:00,18.58,18.59,18.56,18.57,108800.0,12.3712,12.3779,12.3579,12.3646,108800.0
2011-12-13 14:50:00,18.58,18.62,18.58,18.58,149100.0,12.3712,12.3979,12.3712,12.3712,149100.0
2011-12-13 15:00:00,18.57,18.64,18.57,18.62,66300.0,12.3646,12.4112,12.3646,12.3979,66300.0
2011-12-13 15:10:00,18.62,18.63,18.53,18.53,185200.0,12.3979,12.4045,12.3379,12.3379,185200.0
2011-12-13 15:20:00,18.53,18.55,18.41,18.43,210100.0,12.3379,12.3512,12.258,12.2713,210100.0
2011-12-13 15:30:00,18.42,18.44,18.34,18.38,201700.0,12.2647,12.278,12.2114,12.2381,201700.0
2011-12-13 15:40:00,18.39,18.41,18.34,18.41,200600.0,12.2447,12.258,12.2114,12.258,200600.0
2011-12-13 15:50:00,18.41,18.47,18.38,18.46,287900.0,12.258,12.298,12.2381,12.2913,287900.0
2011-12-14 09:30:00,18.46,18.47,18.27,18.27,259600.0,12.2913,12.298,12.1648,12.1648,259600.0
2011-12-14 09:40:00,18.27,18.29,18.08,18.1,365300.0,12.1648,12.1781,12.0383,12.0516,365300.0
2011-12-14 09:50:00,18.1,18.16,18.06,18.15,237000.0,12.0516,12.0916,12.025,12.0849,237000.0
2011-12-14 10:00:00,18.15,18.15,18.12,18.14,76200.0,12.0849,12.0849,12.0649,12.0783,76200.0
2011-12-14 10:10:00,18.14,18.14,18.05,18.06,188500.0,12.0783,12.0783,12.0183,12.025,188500.0
2011-12-14 10:20:00,18.05,18.1,18.0,18.1,201300.0,12.0183,12.0516,11.985,12.0516,201300.0
2011-12-14 10:30:00,18.11,18.11,18.02,18.07,296500.0,12.0583,12.0583,11.9984,12.0316,296500.0
2011-12-14 10:40:00,18.06,18.08,18.01,18.02,118400.0,12.025,12.0383,11.9917,11.9984,118400.0
2011-12-14 10:50:00,18.02,18.02,17.98,17.98,471900.0,11.9984,11.9984,11.9717,11.9717,471900.0
2011-12-14 11:00:00,17.98,18.0,17.97,17.97,296300.0,11.9717,11.985,11.9651,11.9651,296300.0
2011-12-14 11:10:00,17.97,18.0,17.97,17.98,382600.0,11.9651,11.985,11.9651,11.9717,382600.0
2011-12-14 11:20:00,17.98,17.98,17.95,17.97,81700.0,11.9717,11.9717,11.9517,11.9651,81700.0
2011-12-14 11:30:00,17.97,17.97,17.93,17.96,161100.0,11.9651,11.9651,11.9384,11.9584,161100.0
2011-12-14 11:40:00,17.96,18.02,17.96,18.02,364200.0,11.9584,11.9984,11.9584,11.9984,364200.0
2011-12-14 11:50:00,18.01,18.01,17.97,17.98,307500.0,11.9917,11.9917,11.9651,11.9717,307500.0
2011-12-14 12:00:00,17.97,17.98,17.96,17.97,77400.0,11.9651,11.9717,11.9584,11.9651,77400.0
2011-12-14 12:10:00,17.98,18.0,17.97,17.98,81700.0,11.9717,11.985,11.9651,11.9717,81700.0
2011-12-14 12:20:00,17.97,17.98,17.89,17.9,218000.0,11.9651,11.9717,11.9118,11.9185,218000.0
2011-12-14 12:30:00,17.91,17.96,17.91,17.93,115700.0,11.9251,11.9584,11.9251,11.9384,115700.0
2011-12-14 12:40:00,17.94,17.95,17.92,17.92,146200.0,11.9451,11.9517,11.9318,11.9318,146200.0
2011-12-14 12:50:00,17.92,17.95,17.92,17.94,178300.0,11.9318,11.9517,11.9318,11.9451,178300.0
2011-12-14 13:00:00,17.95,17.97,17.94,17.95,98900.0,11.9517,11.9651,11.9451,11.9517,98900.0
2011-12-14 13:10:00,17.96,17.99,17.95,17.96,158300.0,11.9584,11.9784,11.9517,11.9584,158300.0
2011-12-14 13:20:00,17.97,17.98,17.93,17.94,53800.0,11.9651,11.9717,11.9384,11.9451,53800.0
2011-12-14 13:30:00,17.94,17.95,17.92,17.94,67100.0,11.9451,11.9517,11.9318,11.9451,67100.0
2011-12-14 13:40:00,17.93,17.94,17.91,17.91,55800.0,11.9384,11.9451,11.9251,11.9251,55800.0
2011-12-14 13:50:00,17.91,17.92,17.9,17.92,75300.0,11.9251,11.9318,11.9185,11.9318,75300.0
2011-12-14 14:00:00,17.92,17.96,17.9,17.92,144300.0,11.9318,11.9584,11.9185,11.9318,144300.0
2011-12-14 14:10:00,17.91,17.94,17.91,17.94,107700.0,11.9251,11.9451,11.9251,11.9451,107700.0
2011-12-14 14:20:00,17.93,17.96,17.9,17.95,182300.0,11.9384,11.9584,11.9185,11.9517,182300.0
2011-12-14 14:30:00,17.95,17.98,17.92,17.92,164000.0,11.9517,11.9717,11.9318,11.9318,164000.0
2011-12-14 14:40:00,17.93,17.97,17.91,17.96,144500.0,11.9384,11.9651,11.9251,11.9584,144500.0
2011-12-14 14:50:00,17.95,17.95,17.89,17.93,326000.0,11.9517,11.9517,11.9118,11.9384,326000.0
2011-12-14 15:00:00,17.94,17.97,17.93,17.94,96100.0,11.9451,11.9651,11.9384,11.9451,96100.0
2011-12-14 15:10:00,17.94,18.01,17.94,17.98,239900.0,11.9451,11.9917,11.9451,11.9717,239900.0
2011-12-14 15:20:00,17.98,17.98,17.9,17.93,312100.0,11.9717,11.9717,11.9185,11.9384,312100.0
2011-12-14 15:30:00,17.94,17.95,17.89,17.92,175300.0,11.9451,11.9517,11.9118,11.9318,175300.0
2011-12-14 15:40:00,17.92,18.02,17.92,18.02,212600.0,11.9318,11.9984,11.9318,11.9984,212600.0
2011-12-14 15:50:00,18.01,18.01,17.96,17.98,311000.0,11.9917,11.9917,11.9584,11.9717,311000.0
2011-12-15 09:30:00,18.17,18.25,18.14,18.22,188600.0,12.0982,12.1515,12.0783,12.1315,188600.0
2011-12-15 09:40:00,18.21,18.23,18.14,18.16,102100.0,12.1249,12.1382,12.0783,12.0916,102100.0
2011-12-15 09:50:00,18.16,18.19,18.16,18.18,57200.0,12.0916,12.1115,12.0916,12.1049,57200.0
2011-12-15 10:00:00,18.18,18.22,18.08,18.08,196300.0,12.1049,12.1315,12.0383,12.0383,196300.0
2011-12-15 10:10:00,18.07,18.07,17.98,18.0,224000.0,12.0316,12.0316,11.9717,11.985,224000.0
2011-12-15 10:20:00,18.0,18.07,18.0,18.06,101900.0,11.985,12.0316,11.985,12.025,101900.0
2011-12-15 10:30:00,18.06,18.06,17.96,17.96,63800.0,12.025,12.025,11.9584,11.9584,63800.0
2011-12-15 10:40:00,17.96,17.98,17.94,17.98,82000.0,11.9584,11.9717,11.9451,11.9717,82000.0
2011-12-15 10:50:00,17.99,18.0,17.96,17.97,72700.0,11.9784,11.985,11.9584,11.9651,72700.0
2011-12-15 11:00:00,17.97,18.0,17.94,17.95,153000.0,11.9651,11.985,11.9451,11.9517,153000.0
2011-12-15 11:10:00,17.95,18.01,17.94,18.0,74800.0,11.9517,11.9917,11.9451,11.985,74800.0
2011-12-15 11:20:00,18.0,18.06,17.97,18.05,232000.0,11.985,12.025,11.9651,12.0183,232000.0
2011-12-15 11:30:00,18.05,18.08,18.05,18.05,145600.0,12.0183,12.0383,12.0183,12.0183,145600.0
2011-12-15 11:40:00,18.05,18.08,18.01,18.01,142500.0,12.0183,12.0383,11.9917,11.9917,142500.0
2011-12-15 11:50:00,18.0,18.0,17.95,17.97,59600.0,11.985,11.985,11.9517,11.9651,59600.0
2011-12-15 12:00:00,17.98,18.03,17.98,18.03,46900.0,11.9717,12.005,11.9717,12.005,46900.0
2011-12-15 12:10:00,18.03,18.03,18.01,18.03,24600.0,12.005,12.005,11.9917,12.005,24600.0
2011-12-15 12:20:00,18.03,18.08,18.03,18.05,63700.0,12.005,12.0383,12.005,12.0183,63700.0
2011-12-15 12:30:00,18.04,18.05,18.03,18.03,19800.0,12.0117,12.0183,12.005,12.005,19800.0
2011-12-15 12:40:00,18.04,18.04,18.0,18.01,23800.0,12.0117,12.0117,11.985,11.9917,23800.0
2011-12-15 12:50:00,18.01,18.02,17.98,17.98,43900.0,11.9917,11.9984,11.9717,11.9717,43900.0
2011-12-15 13:00:00,17.98,17.99,17.96,17.98,42700.0,11.9717,11.9784,11.9584,11.9717,42700.0
2011-12-15 13:10:00,17.98,18.01,17.97,18.0,22600.0,11.9717,11.9917,11.9651,11.985,22600.0
2011-12-15 13:20:00,17.99,18.0,17.98,17.98,31100.0,11.9784,11.985,11.9717,11.9717,31100.0
2011-12-15 13:30:00,17.98,17.99,17.94,17.96,75600.0,11.9717,11.9784,11.9451,11.9584,75600.0
2011-12-15 13:40:00,17.96,18.06,17.96,18.04,116900.0,11.9584,12.025,11.9584,12.0117,116900.0
2011-12-15 13:50:00,18.05,18.07,18.04,18.06,73500.0,12.0183,12.0316,12.0117,12.025,73500.0
2011-12-15 14:00:00,18.06,18.06,18.03,18.05,90400.0,12.025,12.025,12.005,12.0183,90400.0
2011-12-15 14:10:00,18.06,18.08,18.06,18.07,35500.0,12.025,12.0383,12.025,12.0316,35500.0
2011-12-15 14:20:00,18.07,18.07,18.03,18.04,44400.0,12.0316,12.0316,12.005,12.0117,44400.0
2011-12-15 14:30:00,18.04,18.04,18.02,18.04,40600.0,12.0117,12.0117,11.9984,12.0117,40600.0
2011-12-15 14:40:00,18.04,18.07,18.01,18.01,81500.0,12.0117,12.0316,11.9917,11.9917,81500.0
2011-12-15 14:50:00,18.01,18.08,18.01,18.06,96700.0,11.9917,12.0383,11.9917,12.025,96700.0
2011-12-15 15:00:00,18.06,18.09,18.05,18.09,82400.0,12.025,12.045,12.0183,12.045,82400.0
2011-12-15 15:10:00,18.09,18.15,18.09,18.14,93500.0,12.045,12.0849,12.045,12.0783,93500.0
2011-12-15 15:20:00,18.14,18.15,18.12,18.12,135600.0,12.0783,12.0849,12.0649,12.0649,135600.0
2011-12-15 15:30:00,18.11,18.13,18.08,18.1,129200.0,12.0583,12.0716,12.0383,12.0516,129200.0
2011-12-15 15:40:00,18.1,18.11,18.03,18.04,177000.0,12.0516,12.0583,12.005,12.0117,177000.0
2011-12-15 15:50:00,18.04,18.05,18.01,18.05,355500.0,12.0117,12.0183,11.9917,12.0183,355500.0
2011-12-16 09:30:00,18.18,18.38,18.15,18.36,246300.0,12.1049,12.2381,12.0849,12.2247,246300.0
2011-12-16 09:40:00,18.37,18.43,18.3,18.37,126800.0,12.2314,12.2713,12.1848,12.2314,126800.0
2011-12-16 09:50:00,18.36,18.47,18.35,18.47,152900.0,12.2247,12.298,12.2181,12.298,152900.0
2011-12-16 10:00:00,18.46,18.52,18.43,18.5,182700.0,12.2913,12.3313,12.2713,12.318,182700.0
2011-12-16 10:10:00,18.5,18.53,18.46,18.46,75300.0,12.318,12.3379,12.2913,12.2913,75300.0
2011-12-16 10:20:00,18.47,18.48,18.42,18.43,38700.0,12.298,12.3046,12.2647,12.2713,38700.0
2011-12-16 10:30:00,18.43,18.44,18.38,18.39,203100.0,12.2713,12.278,12.2381,12.2447,203100.0
2011-12-16 10:40:00,18.38,18.41,18.37,18.37,91600.0,12.2381,12.258,12.2314,12.2314,91600.0
2011-12-16 10:50:00,18.37,18.39,18.34,18.34,47700.0,12.2314,12.2447,12.2114,12.2114,47700.0
2011-12-16 11:00:00,18.35,18.36,18.3,18.31,27000.0,12.2181,12.2247,12.1848,12.1914,27000.0
2011-12-16 11:10:00,18.31,18.34,18.25,18.25,179400.0,12.1914,12.2114,12.1515,12.1515,179400.0
2011-12-16 11:20:00,18.25,18.31,18.25,18.31,72800.0,12.1515,12.1914,12.1515,12.1914,72800.0
2011-12-16 11:30:00,18.31,18.31,18.27,18.28,154500.0,12.1914,12.1914,12.1648,12.1715,154500.0
2011-12-16 11:40:00,18.27,18.31,18.27,18.28,74800.0,12.1648,12.1914,12.1648,12.1715,74800.0
2011-12-16 11:50:00,18.28,18.28,18.23,18.24,69500.0,12.1715,12.1715,12.1382,12.1448,69500.0
2011-12-16 12:00:00,18.23,18.23,18.19,18.21,45300.0,12.1382,12.1382,12.1115,12.1249,45300.0
2011-12-16 12:10:00,18.22,18.24,18.22,18.23,58700.0,12.1315,12.1448,12.1315,12.1382,58700.0
2011-12-16 12:20:00,18.22,18.24,18.2,18.22,117800.0,12.1315,12.1448,12.1182,12.1315,117800.0
2011-12-16 12:30:00,18.22,18.22,18.1,18.14,113900.0,12.1315,12.1315,12.0516,12.0783,113900.0
2011-12-16 12:40:00,18.14,18.16,18.11,18.12,75600.0,12.0783,12.0916,12.0583,12.0649,75600.0
2011-12-16 12:50:00,18.12,18.17,18.12,18.15,63000.0,12.0649,12.0982,12.0649,12.0849,63000.0
2011-12-16 13:00:00,18.14,18.18,18.14,18.17,111800.0,12.0783,12.1049,12.0783,12.0982,111800.0
2011-12-16 13:10:00,18.17,18.24,18.17,18.24,59400.0,12.0982,12.1448,12.0982,12.1448,59400.0
2011-12-16 13:20:00,18.25,18.27,18.24,18.25,50300.0,12.1515,12.1648,12.1448,12.1515,50300.0
2011-12-16 13:30:00,18.25,18.25,18.22,18.22,21600.0,12.1515,12.1515,12.1315,12.1315,21600.0
2011-12-16 13:40:00,18.21,18.24,18.2,18.23,75900.0,12.1249,12.1448,12.1182,12.1382,75900.0
2011-12-16 13:50:00,18.24,18.25,18.15,18.16,104300.0,12.1448,12.1515,12.0849,12.0916,104300.0
2011-12-16 14:00:00,18.17,18.17,18.1,18.12,156000.0,12.0982,12.0982,12.0516,12.0649,156000.0
2011-12-16 14:10:00,18.11,18.11,18.1,18.1,51000.0,12.0583,12.0583,12.0516,12.0516,51000.0
2011-12-16 14:20:00,18.1,18.11,18.07,18.07,79300.0,12.0516,12.0583,12.0316,12.0316,79300.0
2011-12-16 14:30:00,18.06,18.12,18.06,18.09,120000.0,12.025,12.0649,12.025,12.045,120000.0
2011-12-16 14:40:00,18.08,18.09,18.08,18.09,15200.0,12.0383,12.045,12.0383,12.045,15200.0
2011-12-16 14:50:00,18.1,18.1,18.04,18.05,137600.0,12.0516,12.0516,12.0117,12.0183,137600.0
2011-12-16 15:00:00,18.06,18.06,18.0,18.01,171000.0,12.025,12.025,11.985,11.9917,171000.0
2011-12-16 15:10:00,18.01,18.05,18.01,18.03,59300.0,11.9917,12.0183,11.9917,12.005,59300.0
2011-12-16 15:20:00,18.03,18.03,17.95,17.97,568000.0,12.005,12.005,11.9517,11.9651,568000.0
2011-12-16 15:30:00,17.97,18.0,17.97,17.97,112300.0,11.9651,11.985,11.9651,11.9651,112300.0
2011-12-16 15:40:00,17.98,18.0,17.97,17.99,144300.0,11.9717,11.985,11.9651,11.9784,144300.0
2011-12-16 15:50:00,17.99,18.0,17.94,17.98,1106900.0,11.9784,11.985,11.9451,11.9717,1106900.0
2011-12-19 09:30:00,18.0,18.0,17.92,17.99,149200.0,11.985,11.985,11.9318,11.9784,149200.0
2011-12-19 09:40:00,17.99,18.0,17.96,17.97,114700.0,11.9784,11.985,11.9584,11.9651,114700.0
2011-12-19 09:50:00,17.96,17.96,17.92,17.92,101300.0,11.9584,11.9584,11.9318,11.9318,101300.0
2011-12-19 10:00:00,17.93,17.95,17.9,17.92,165900.0,11.9384,11.9517,11.9185,11.9318,165900.0
2011-12-19 10:10:00,17.92,17.93,17.89,17.9,198300.0,11.9318,11.9384,11.9118,11.9185,198300.0
2011-12-19 10:20:00,17.9,17.95,17.89,17.93,126800.0,11.9185,11.9517,11.9118,11.9384,126800.0
2011-12-19 10:30:00,17.93,17.96,17.93,17.93,35400.0,11.9384,11.9584,11.9384,11.9384,35400.0
2011-12-19 10:40:00,17.93,17.93,17.86,17.89,247200.0,11.9384,11.9384,11.8918,11.9118,247200.0
2011-12-19 10:50:00,17.9,17.9,17.85,17.85,194100.0,11.9185,11.9185,11.8852,11.8852,194100.0
2011-12-19 11:00:00,17.85,17.86,17.78,17.78,561500.0,11.8852,11.8918,11.8386,11.8386,561500.0
2011-12-19 11:10:00,17.79,17.82,17.79,17.81,160500.0,11.8452,11.8652,11.8452,11.8585,160500.0
2011-12-19 11:20:00,17.81,17.84,17.8,17.84,20000.0,11.8585,11.8785,11.8519,11.8785,20000.0
2011-12-19 11:30:00,17.84,17.85,17.81,17.81,62700.0,11.8785,11.8852,11.8585,11.8585,62700.0
2011-12-19 11:40:00,17.81,17.81,17.73,17.75,92700.0,11.8585,11.8585,11.8053,11.8186,92700.0
2011-12-19 11:50:00,17.75,17.78,17.75,17.76,36800.0,11.8186,11.8386,11.8186,11.8252,36800.0
2011-12-19 12:00:00,17.76,17.84,17.75,17.84,130100.0,11.8252,11.8785,11.8186,11.8785,130100.0
2011-12-19 12:10:00,17.84,17.87,17.84,17.86,108500.0,11.8785,11.8985,11.8785,11.8918,108500.0
2011-12-19 12:20:00,17.87,17.89,17.87,17.89,27700.0,11.8985,11.9118,11.8985,11.9118,27700.0
2011-12-19 12:30:00,17.88,17.88,17.84,17.85,75800.0,11.9051,11.9051,11.8785,11.8852,75800.0
2011-12-19 12:40:00,17.85,17.86,17.84,17.86,37600.0,11.8852,11.8918,11.8785,11.8918,37600.0
2011-12-19 12:50:00,17.87,17.89,17.86,17.89,26100.0,11.8985,11.9118,11.8918,11.9118,26100.0
2011-12-19 13:00:00,17.89,17.9,17.88,17.89,15500.0,11.9118,11.9185,11.9051,11.9118,15500.0
2011-12-19 13:10:00,17.88,17.88,17.84,17.84,37500.0,11.9051,11.9051,11.8785,11.8785,37500.0
2011-12-19 13:20:00,17.84,17.84,17.81,17.81,59900.0,11.8785,11.8785,11.8585,11.8585,59900.0
2011-12-19 13:30:00,17.82,17.82,17.76,17.76,24900.0,11.8652,11.8652,11.8252,11.8252,24900.0
2011-12-19 13:40:00,17.76,17.8,17.76,17.8,22900.0,11.8252,11.8519,11.8252,11.8519,22900.0
2011-12-19 13:50:00,17.8,17.85,17.8,17.82,31700.0,11.8519,11.8852,11.8519,11.8652,31700.0
2011-12-19 14:00:00,17.82,17.83,17.78,17.8,24900.0,11.8652,11.8718,11.8386,11.8519,24900.0
2011-12-19 14:10:00,17.79,17.79,17.73,17.73,47000.0,11.8452,11.8452,11.8053,11.8053,47000.0
2011-12-19 14:20:00,17.74,17.76,17.73,17.75,65000.0,11.8119,11.8252,11.8053,11.8186,65000.0
2011-12-19 14:30:00,17.75,17.77,17.75,17.77,66500.0,11.8186,11.8319,11.8186,11.8319,66500.0
2011-12-19 14:40:00,17.78,17.79,17.76,17.76,44400.0,11.8386,11.8452,11.8252,11.8252,44400.0
2011-12-19 14:50:00,17.76,17.8,17.76,17.78,59800.0,11.8252,11.8519,11.8252,11.8386,59800.0
2011-12-19 15:00:00,17.78,17.78,17.67,17.67,162200.0,11.8386,11.8386,11.7653,11.7653,162200.0
2011-12-19 15:10:00,17.68,17.69,17.66,17.67,133300.0,11.772,11.7786,11.7587,11.7653,133300.0
2011-12-19 15:20:00,17.67,17.67,17.65,17.65,290900.0,11.7653,11.7653,11.752,11.752,290900.0
2011-12-19 15:30:00,17.66,17.69,17.63,17.69,165600.0,11.7587,11.7786,11.7387,11.7786,165600.0
2011-12-19 15:40:00,17.69,17.69,17.63,17.63,226600.0,11.7786,11.7786,11.7387,11.7387,226600.0
2011-12-19 15:50:00,17.63,17.7,17.63,17.69,381100.0,11.7387,11.7853,11.7387,11.7786,381100.0
2011-12-20 09:30:00,17.93,18.27,17.92,18.21,274100.0,11.9384,12.1648,11.9318,12.1249,274100.0
2011-12-20 09:40:00,18.22,18.28,18.19,18.23,284400.0,12.1315,12.1715,12.1115,12.1382,284400.0
2011-12-20 09:50:00,18.23,18.25,18.2,18.25,147700.0,12.1382,12.1515,12.1182,12.1515,147700.0
2011-12-20 10:00:00,18.25,18.25,18.22,18.24,160900.0,12.1515,12.1515,12.1315,12.1448,160900.0
2011-12-20 10:10:00,18.25,18.26,18.23,18.24,82200.0,12.1515,12.1582,12.1382,12.1448,82200.0
2011-12-20 10:20:00,18.24,18.34,18.23,18.32,175900.0,12.1448,12.2114,12.1382,12.1981,175900.0
2011-12-20 10:30:00,18.32,18.37,18.32,18.37,193100.0,12.1981,12.2314,12.1981,12.2314,193100.0
2011-12-20 10:40:00,18.37,18.39,18.35,18.38,113600.0,12.2314,12.2447,12.2181,12.2381,113600.0
2011-12-20 10:50:00,18.38,18.44,18.38,18.42,147000.0,12.2381,12.278,12.2381,12.2647,147000.0
2011-12-20 11:00:00,18.42,18.45,18.42,18.43,102900.0,12.2647,12.2847,12.2647,12.2713,102900.0
2011-12-20 11:10:00,18.42,18.42,18.4,18.4,72300.0,12.2647,12.2647,12.2514,12.2514,72300.0
2011-12-20 11:20:00,18.41,18.41,18.33,18.33,94800.0,12.258,12.258,12.2048,12.2048,94800.0
2011-12-20 11:30:00,18.33,18.33,18.3,18.31,92400.0,12.2048,12.2048,12.1848,12.1914,92400.0
2011-12-20 11:40:00,18.3,18.35,18.26,18.35,177600.0,12.1848,12.2181,12.1582,12.2181,177600.0
2011-12-20 11:50:00,18.35,18.42,18.34,18.4,130700.0,12.2181,12.2647,12.2114,12.2514,130700.0
2011-12-20 12:00:00,18.39,18.4,18.36,18.38,62000.0,12.2447,12.2514,12.2247,12.2381,62000.0
2011-12-20 12:10:00,18.38,18.38,18.38,18.38,62900.0,12.2381,12.2381,12.2381,12.2381,62900.0
2011-12-20 12:20:00,18.38,18.41,18.38,18.39,192200.0,12.2381,12.258,12.2381,12.2447,192200.0
2011-12-20 12:30:00,18.38,18.38,18.34,18.35,51000.0,12.2381,12.2381,12.2114,12.2181,51000.0
2011-12-20 12:40:00,18.35,18.35,18.33,18.33,43800.0,12.2181,12.2181,12.2048,12.2048,43800.0
2011-12-20 12:50:00,18.33,18.37,18.33,18.37,33400.0,12.2048,12.2314,12.2048,12.2314,33400.0
2011-12-20 13:00:00,18.37,18.45,18.37,18.44,148300.0,12.2314,12.2847,12.2314,12.278,148300.0
2011-12-20 13:10:00,18.45,18.46,18.44,18.46,123900.0,12.2847,12.2913,12.278,12.2913,123900.0
2011-12-20 13:20:00,18.45,18.48,18.45,18.45,109200.0,12.2847,12.3046,12.2847,12.2847,109200.0
2011-12-20 13:30:00,18.46,18.47,18.43,18.43,47700.0,12.2913,12.298,12.2713,12.2713,47700.0
2011-12-20 13:40:00,18.43,18.43,18.4,18.41,74700.0,12.2713,12.2713,12.2514,12.258,74700.0
2011-12-20 13:50:00,18.41,18.41,18.38,18.39,50200.0,12.258,12.258,12.2381,12.2447,50200.0
2011-12-20 14:00:00,18.39,18.39,18.31,18.31,92100.0,12.2447,12.2447,12.1914,12.1914,92100.0
2011-12-20 14:10:00,18.3,18.32,18.29,18.32,45700.0,12.1848,12.1981,12.1781,12.1981,45700.0
2011-12-20 14:20:00,18.31,18.36,18.31,18.36,36300.0,12.1914,12.2247,12.1914,12.2247,36300.0
2011-12-20 14:30:00,18.37,18.38,18.37,18.38,29100.0,12.2314,12.2381,12.2314,12.2381,29100.0
2011-12-20 14:40:00,18.38,18.42,18.36,18.39,131700.0,12.2381,12.2647,12.2247,12.2447,131700.0
2011-12-20 14:50:00,18.39,18.39,18.38,18.39,24000.0,12.2447,12.2447,12.2381,12.2447,24000.0
2011-12-20 15:00:00,18.39,18.41,18.39,18.41,40600.0,12.2447,12.258,12.2447,12.258,40600.0
2011-12-20 15:10:00,18.41,18.43,18.4,18.41,49000.0,12.258,12.2713,12.2514,12.258,49000.0
2011-12-20 15:20:00,18.4,18.42,18.39,18.42,91900.0,12.2514,12.2647,12.2447,12.2647,91900.0
2011-12-20 15:30:00,18.42,18.42,18.38,18.41,114400.0,12.2647,12.2647,12.2381,12.258,114400.0
2011-12-20 15:40:00,18.4,18.45,18.4,18.43,134400.0,12.2514,12.2847,12.2514,12.2713,134400.0
2011-12-20 15:50:00,18.42,18.42,18.4,18.41,382900.0,12.2647,12.2647,12.2514,12.258,382900.0
2011-12-21 09:30:00,18.23,18.35,18.17,18.19,249300.0,12.1382,12.2181,12.0982,12.1115,249300.0
2011-12-21 09:40:00,18.19,18.19,18.06,18.09,336000.0,12.1115,12.1115,12.025,12.045,336000.0
2011-12-21 09:50:00,18.08,18.1,17.99,17.99,321500.0,12.0383,12.0516,11.9784,11.9784,321500.0
2011-12-21 10:00:00,18.0,18.05,17.98,18.03,271100.0,11.985,12.0183,11.9717,12.005,271100.0
2011-12-21 10:10:00,18.03,18.13,18.03,18.08,174200.0,12.005,12.0716,12.005,12.0383,174200.0
2011-12-21 10:20:00,18.08,18.17,18.08,18.08,224100.0,12.0383,12.0982,12.0383,12.0383,224100.0
2011-12-21 10:30:00,18.08,18.18,18.08,18.15,242200.0,12.0383,12.1049,12.0383,12.0849,242200.0
2011-12-21 10:40:00,18.16,18.19,18.13,18.18,166000.0,12.0916,12.1115,12.0716,12.1049,166000.0
2011-12-21 10:50:00,18.18,18.18,18.1,18.11,70200.0,12.1049,12.1049,12.0516,12.0583,70200.0
2011-12-21 11:00:00,18.11,18.11,18.07,18.07,92100.0,12.0583,12.0583,12.0316,12.0316,92100.0
2011-12-21 11:10:00,18.07,18.07,18.01,18.01,114100.0,12.0316,12.0316,11.9917,11.9917,114100.0
2011-12-21 11:20:00,18.02,18.02,17.97,17.98,98100.0,11.9984,11.9984,11.9651,11.9717,98100.0
2011-12-21 11:30:00,17.98,17.99,17.96,17.98,58400.0,11.9717,11.9784,11.9584,11.9717,58400.0
2011-12-21 11:40:00,17.97,17.98,17.96,17.96,55500.0,11.9651,11.9717,11.9584,11.9584,55500.0
2011-12-21 11:50:00,17.96,17.97,17.96,17.97,34400.0,11.9584,11.9651,11.9584,11.9651,34400.0
2011-12-21 12:00:00,17.97,17.98,17.92,17.94,175100.0,11.9651,11.9717,11.9318,11.9451,175100.0
2011-12-21 12:10:00,17.93,17.95,17.93,17.95,116500.0,11.9384,11.9517,11.9384,11.9517,116500.0
2011-12-21 12:20:00,17.96,17.96,17.92,17.92,47600.0,11.9584,11.9584,11.9318,11.9318,47600.0
2011-12-21 12:30:00,17.92,17.92,17.89,17.9,239400.0,11.9318,11.9318,11.9118,11.9185,239400.0
2011-12-21 12:40:00,17.9,17.9,17.88,17.9,51400.0,11.9185,11.9185,11.9051,11.9185,51400.0
2011-12-21 12:50:00,17.9,17.9,17.86,17.88,53100.0,11.9185,11.9185,11.8918,11.9051,53100.0
2011-12-21 13:00:00,17.88,17.92,17.88,17.91,81700.0,11.9051,11.9318,11.9051,11.9251,81700.0
2011-12-21 13:10:00,17.91,17.91,17.89,17.9,54800.0,11.9251,11.9251,11.9118,11.9185,54800.0
2011-12-21 13:20:00,17.89,17.9,17.88,17.88,78300.0,11.9118,11.9185,11.9051,11.9051,78300.0
2011-12-21 13:30:00,17.88,17.89,17.86,17.86,137300.0,11.9051,11.9118,11.8918,11.8918,137300.0
2011-12-21 13:40:00,17.86,17.86,17.84,17.84,89200.0,11.8918,11.8918,11.8785,11.8785,89200.0
2011-12-21 13:50:00,17.84,17.88,17.83,17.84,188500.0,11.8785,11.9051,11.8718,11.8785,188500.0
2011-12-21 14:00:00,17.84,17.92,17.84,17.9,156500.0,11.8785,11.9318,11.8785,11.9185,156500.0
2011-12-21 14:10:00,17.9,17.91,17.85,17.87,78800.0,11.9185,11.9251,11.8852,11.8985,78800.0
2011-12-21 14:20:00,17.88,17.89,17.84,17.84,80200.0,11.9051,11.9118,11.8785,11.8785,80200.0
2011-12-21 14:30:00,17.84,17.89,17.83,17.86,141200.0,11.8785,11.9118,11.8718,11.8918,141200.0
2011-12-21 14:40:00,17.87,17.89,17.86,17.89,100300.0,11.8985,11.9118,11.8918,11.9118,100300.0
2011-12-21 14:50:00,17.89,17.89,17.86,17.87,92400.0,11.9118,11.9118,11.8918,11.8985,92400.0
2011-12-21 15:00:00,17.87,17.87,17.84,17.85,48900.0,11.8985,11.8985,11.8785,11.8852,48900.0
2011-12-21 15:10:00,17.86,17.93,17.86,17.91,339100.0,11.8918,11.9384,11.8918,11.9251,339100.0
2011-12-21 15:20:00,17.91,17.92,17.86,17.86,189900.0,11.9251,11.9318,11.8918,11.8918,189900.0
2011-12-21 15:30:00,17.86,17.91,17.86,17.89,158700.0,11.8918,11.9251,11.8918,11.9118,158700.0
2011-12-21 15:40:00,17.89,17.9,17.85,17.85,203800.0,11.9118,11.9185,11.8852,11.8852,203800.0
2011-12-21 15:50:00,17.86,17.91,17.84,17.91,368900.0,11.8918,11.9251,11.8785,11.9251,368900.0
2011-12-22 09:30:00,18.01,18.05,17.97,18.02,206400.0,11.9917,12.0183,11.9651,11.9984,206400.0
2011-12-22 09:40:00,18.02,18.05,18.0,18.03,251900.0,11.9984,12.0183,11.985,12.005,251900.0
2011-12-22 09:50:00,18.03,18.06,18.01,18.04,125500.0,12.005,12.025,11.9917,12.0117,125500.0
2011-12-22 10:00:00,18.05,18.07,18.03,18.03,120000.0,12.0183,12.0316,12.005,12.005,120000.0
2011-12-22 10:10:00,18.03,18.03,18.0,18.02,69900.0,12.005,12.005,11.985,11.9984,69900.0
2011-12-22 10:20:00,18.02,18.05,18.01,18.05,43400.0,11.9984,12.0183,11.9917,12.0183,43400.0
2011-12-22 10:30:00,18.05,18.07,18.03,18.07,157400.0,12.0183,12.0316,12.005,12.0316,157400.0
2011-12-22 10:40:00,18.07,18.08,18.04,18.06,40000.0,12.0316,12.0383,12.0117,12.025,40000.0
2011-12-22 10:50:00,18.06,18.12,18.05,18.11,106500.0,12.025,12.0649,12.0183,12.0583,106500.0
2011-12-22 11:00:00,18.12,18.14,18.09,18.09,140400.0,12.0649,12.0783,12.045,12.045,140400.0
2011-12-22 11:10:00,18.09,18.11,18.09,18.11,54700.0,12.045,12.0583,12.045,12.0583,54700.0
2011-12-22 11:20:00,18.11,18.13,18.1,18.13,82000.0,12.0583,12.0716,12.0516,12.0716,82000.0
2011-12-22 11:30:00,18.13,18.14,18.11,18.14,44800.0,12.0716,12.0783,12.0583,12.0783,44800.0
2011-12-22 11:40:00,18.15,18.19,18.14,18.19,77100.0,12.0849,12.1115,12.0783,12.1115,77100.0
2011-12-22 11:50:00,18.19,18.19,18.18,18.19,17900.0,12.1115,12.1115,12.1049,12.1115,17900.0
2011-12-22 12:00:00,18.19,18.19,18.16,18.16,26200.0,12.1115,12.1115,12.0916,12.0916,26200.0
2011-12-22 12:10:00,18.17,18.19,18.17,18.19,113400.0,12.0982,12.1115,12.0982,12.1115,113400.0
2011-12-22 12:20:00,18.18,18.22,18.18,18.19,189800.0,12.1049,12.1315,12.1049,12.1115,189800.0
2011-12-22 12:30:00,18.19,18.19,18.17,18.18,56800.0,12.1115,12.1115,12.0982,12.1049,56800.0
2011-12-22 12:40:00,18.17,18.18,18.17,18.17,39200.0,12.0982,12.1049,12.0982,12.0982,39200.0
2011-12-22 12:50:00,18.17,18.17,18.15,18.15,75800.0,12.0982,12.0982,12.0849,12.0849,75800.0
2011-12-22 13:00:00,18.16,18.17,18.16,18.17,25000.0,12.0916,12.0982,12.0916,12.0982,25000.0
2011-12-22 13:10:00,18.17,18.17,18.16,18.16,14200.0,12.0982,12.0982,12.0916,12.0916,14200.0
2011-12-22 13:20:00,18.16,18.18,18.16,18.18,29600.0,12.0916,12.1049,12.0916,12.1049,29600.0
2011-12-22 13:30:00,18.18,18.18,18.17,18.17,41200.0,12.1049,12.1049,12.0982,12.0982,41200.0
2011-12-22 13:40:00,18.16,18.16,18.16,18.16,39200.0,12.0916,12.0916,12.0916,12.0916,39200.0
2011-12-22 13:50:00,18.16,18.16,18.15,18.16,46900.0,12.0916,12.0916,12.0849,12.0916,46900.0
2011-12-22 14:00:00,18.16,18.16,18.12,18.12,27400.0,12.0916,12.0916,12.0649,12.0649,27400.0
2011-12-22 14:10:00,18.12,18.12,18.11,18.12,12000.0,12.0649,12.0649,12.0583,12.0649,12000.0
2011-12-22 14:20:00,18.11,18.13,18.11,18.13,18400.0,12.0583,12.0716,12.0583,12.0716,18400.0
2011-12-22 14:30:00,18.13,18.13,18.12,18.12,23200.0,12.0716,12.0716,12.0649,12.0649,23200.0
2011-12-22 14:40:00,18.11,18.11,18.11,18.11,66200.0,12.0583,12.0583,12.0583,12.0583,66200.0
2011-12-22 14:50:00,18.11,18.14,18.11,18.14,27200.0,12.0583,12.0783,12.0583,12.0783,27200.0
2011-12-22 15:00:00,18.14,18.15,18.14,18.15,76900.0,12.0783,12.0849,12.0783,12.0849,76900.0
2011-12-22 15:10:00,18.15,18.15,18.15,18.15,10600.0,12.0849,12.0849,12.0849,12.0849,10600.0
2011-12-22 15:20:00,18.15,18.18,18.15,18.18,95800.0,12.0849,12.1049,12.0849,12.1049,95800.0
2011-12-22 15:30:00,18.17,18.18,18.16,18.16,83000.0,12.0982,12.1049,12.0916,12.0916,83000.0
2011-12-22 15:40:00,18.16,18.16,18.14,18.15,38900.0,12.0916,12.0916,12.0783,12.0849,38900.0
2011-12-22 15:50:00,18.14,18.14,18.13,18.14,180200.0,12.0783,12.0783,12.0716,12.0783,180200.0
2011-12-23 09:30:00,18.16,18.19,18.14,18.18,39400.0,12.0916,12.1115,12.0783,12.1049,39400.0
2011-12-23 09:40:00,18.19,18.24,18.18,18.22,76800.0,12.1115,12.1448,12.1049,12.1315,76800.0
2011-12-23 09:50:00,18.21,18.22,18.21,18.22,38000.0,12.1249,12.1315,12.1249,12.1315,38000.0
2011-12-23 10:00:00,18.21,18.3,18.21,18.3,140900.0,12.1249,12.1848,12.1249,12.1848,140900.0
2011-12-23 10:10:00,18.29,18.3,18.25,18.29,88400.0,12.1781,12.1848,12.1515,12.1781,88400.0
2011-12-23 10:20:00,18.28,18.31,18.28,18.29,53900.0,12.1715,12.1914,12.1715,12.1781,53900.0
2011-12-23 10:30:00,18.3,18.3,18.28,18.29,15200.0,12.1848,12.1848,12.1715,12.1781,15200.0
2011-12-23 10:40:00,18.3,18.3,18.27,18.29,31700.0,12.1848,12.1848,12.1648,12.1781,31700.0
2011-12-23 10:50:00,18.29,18.35,18.29,18.35,51000.0,12.1781,12.2181,12.1781,12.2181,51000.0
2011-12-23 11:00:00,18.34,18.36,18.34,18.36,29900.0,12.2114,12.2247,12.2114,12.2247,29900.0
2011-12-23 11:10:00,18.36,18.39,18.36,18.39,39400.0,12.2247,12.2447,12.2247,12.2447,39400.0
2011-12-23 11:20:00,18.39,18.4,18.39,18.4,69200.0,12.2447,12.2514,12.2447,12.2514,69200.0
2011-12-23 11:30:00,18.4,18.44,18.4,18.44,145200.0,12.2514,12.278,12.2514,12.278,145200.0
2011-12-23 11:40:00,18.43,18.43,18.41,18.42,28700.0,12.2713,12.2713,12.258,12.2647,28700.0
2011-12-23 11:50:00,18.43,18.44,18.42,18.42,35100.0,12.2713,12.278,12.2647,12.2647,35100.0
2011-12-23 12:00:00,18.42,18.42,18.41,18.41,44000.0,12.2647,12.2647,12.258,12.258,44000.0
2011-12-23 12:10:00,18.41,18.43,18.41,18.42,47500.0,12.258,12.2713,12.258,12.2647,47500.0
2011-12-23 12:20:00,18.41,18.44,18.41,18.43,38900.0,12.258,12.278,12.258,12.2713,38900.0
2011-12-23 12:30:00,18.43,18.45,18.43,18.43,69900.0,12.2713,12.2847,12.2713,12.2713,69900.0
2011-12-23 12:40:00,18.43,18.44,18.42,18.43,13200.0,12.2713,12.278,12.2647,12.2713,13200.0
2011-12-23 12:50:00,18.42,18.44,18.42,18.44,12300.0,12.2647,12.278,12.2647,12.278,12300.0
2011-12-23 13:00:00,18.43,18.43,18.4,18.4,55700.0,12.2713,12.2713,12.2514,12.2514,55700.0
2011-12-23 13:10:00,18.39,18.42,18.39,18.4,162800.0,12.2447,12.2647,12.2447,12.2514,162800.0
2011-12-23 13:20:00,18.41,18.41,18.4,18.4,15500.0,12.258,12.258,12.2514,12.2514,15500.0
2011-12-23 13:30:00,18.4,18.42,18.4,18.42,103000.0,12.2514,12.2647,12.2514,12.2647,103000.0
2011-12-23 13:40:00,18.42,18.43,18.42,18.42,500.0,12.2647,12.2713,12.2647,12.2647,500.0
2011-12-23 13:50:00,18.42,18.43,18.42,18.43,15500.0,12.2647,12.2713,12.2647,12.2713,15500.0
2011-12-23 14:00:00,18.43,18.43,18.42,18.42,33500.0,12.2713,12.2713,12.2647,12.2647,33500.0
2011-12-23 14:10:00,18.42,18.43,18.42,18.42,12200.0,12.2647,12.2713,12.2647,12.2647,12200.0
2011-12-23 14:20:00,18.42,18.42,18.41,18.42,15500.0,12.2647,12.2647,12.258,12.2647,15500.0
2011-12-23 14:30:00,18.41,18.42,18.41,18.42,49800.0,12.258,12.2647,12.258,12.2647,49800.0
2011-12-23 14:40:00,18.42,18.43,18.41,18.41,63500.0,12.2647,12.2713,12.258,12.258,63500.0
2011-12-23 14:50:00,18.42,18.42,18.41,18.42,27000.0,12.2647,12.2647,12.258,12.2647,27000.0
2011-12-23 15:00:00,18.41,18.43,18.41,18.43,34100.0,12.258,12.2713,12.258,12.2713,34100.0
2011-12-23 15:10:00,18.42,18.43,18.41,18.43,63300.0,12.2647,12.2713,12.258,12.2713,63300.0
2011-12-23 15:20:00,18.43,18.44,18.42,18.44,100400.0,12.2713,12.278,12.2647,12.278,100400.0
2011-12-23 15:30:00,18.44,18.48,18.44,18.48,277900.0,12.278,12.3046,12.278,12.3046,277900.0
2011-12-23 15:40:00,18.48,18.49,18.45,18.48,132900.0,12.3046,12.3113,12.2847,12.3046,132900.0
2011-12-23 15:50:00,18.48,18.48,18.45,18.47,204200.0,12.3046,12.3046,12.2847,12.298,204200.0
2011-12-27 09:30:00,18.48,18.5,18.46,18.49,68800.0,12.3046,12.318,12.2913,12.3113,68800.0
2011-12-27 09:40:00,18.49,18.55,18.49,18.54,102500.0,12.3113,12.3512,12.3113,12.3446,102500.0
2011-12-27 09:50:00,18.55,18.56,18.51,18.55,106200.0,12.3512,12.3579,12.3246,12.3512,106200.0
2011-12-27 10:00:00,18.56,18.6,18.55,18.57,168800.0,12.3579,12.3845,12.3512,12.3646,168800.0
2011-12-27 10:10:00,18.57,18.61,18.57,18.58,78800.0,12.3646,12.3912,12.3646,12.3712,78800.0
2011-12-27 10:20:00,18.58,18.59,18.52,18.55,173000.0,12.3712,12.3779,12.3313,12.3512,173000.0
2011-12-27 10:30:00,18.55,18.55,18.51,18.52,167000.0,12.3512,12.3512,12.3246,12.3313,167000.0
2011-12-27 10:40:00,18.51,18.51,18.46,18.51,121300.0,12.3246,12.3246,12.2913,12.3246,121300.0
2011-12-27 10:50:00,18.5,18.52,18.48,18.48,57400.0,12.318,12.3313,12.3046,12.3046,57400.0
2011-12-27 11:00:00,18.48,18.52,18.48,18.51,59800.0,12.3046,12.3313,12.3046,12.3246,59800.0
2011-12-27 11:10:00,18.51,18.54,18.5,18.54,43400.0,12.3246,12.3446,12.318,12.3446,43400.0
2011-12-27 11:20:00,18.54,18.55,18.53,18.55,32300.0,12.3446,12.3512,12.3379,12.3512,32300.0
2011-12-27 11:30:00,18.55,18.56,18.54,18.55,83100.0,12.3512,12.3579,12.3446,12.3512,83100.0
2011-12-27 11:40:00,18.55,18.56,18.55,18.56,34800.0,12.3512,12.3579,12.3512,12.3579,34800.0
2011-12-27 11:50:00,18.56,18.57,18.56,18.56,20800.0,12.3579,12.3646,12.3579,12.3579,20800.0
2011-12-27 12:00:00,18.56,18.58,18.55,18.58,34700.0,12.3579,12.3712,12.3512,12.3712,34700.0
2011-12-27 12:10:00,18.58,18.59,18.57,18.58,33100.0,12.3712,12.3779,12.3646,12.3712,33100.0
2011-12-27 12:20:00,18.58,18.59,18.58,18.59,24300.0,12.3712,12.3779,12.3712,12.3779,24300.0
2011-12-27 12:30:00,18.58,18.6,18.58,18.59,33500.0,12.3712,12.3845,12.3712,12.3779,33500.0
2011-12-27 12:40:00,18.59,18.59,18.58,18.58,17900.0,12.3779,12.3779,12.3712,12.3712,17900.0
2011-12-27 12:50:00,18.58,18.58,18.57,18.57,57500.0,12.3712,12.3712,12.3646,12.3646,57500.0
2011-12-27 13:00:00,18.57,18.57,18.55,18.55,48400.0,12.3646,12.3646,12.3512,12.3512,48400.0
2011-12-27 13:10:00,18.56,18.57,18.55,18.57,37200.0,12.3579,12.3646,12.3512,12.3646,37200.0
2011-12-27 13:20:00,18.57,18.58,18.57,18.58,27500.0,12.3646,12.3712,12.3646,12.3712,27500.0
2011-12-27 13:30:00,18.59,18.59,18.58,18.58,5000.0,12.3779,12.3779,12.3712,12.3712,5000.0
2011-12-27 13:40:00,18.58,18.61,18.58,18.61,35000.0,12.3712,12.3912,12.3712,12.3912,35000.0
2011-12-27 13:50:00,18.61,18.61,18.59,18.61,45600.0,12.3912,12.3912,12.3779,12.3912,45600.0
2011-12-27 14:00:00,18.61,18.62,18.61,18.62,5700.0,12.3912,12.3979,12.3912,12.3979,5700.0
2011-12-27 14:10:00,18.61,18.64,18.61,18.64,23400.0,12.3912,12.4112,12.3912,12.4112,23400.0
2011-12-27 14:20:00,18.64,18.64,18.62,18.62,22300.0,12.4112,12.4112,12.3979,12.3979,22300.0
2011-12-27 14:30:00,18.63,18.63,18.6,18.63,58900.0,12.4045,12.4045,12.3845,12.4045,58900.0
2011-12-27 14:40:00,18.63,18.63,18.61,18.63,133700.0,12.4045,12.4045,12.3912,12.4045,133700.0
2011-12-27 14:50:00,18.63,18.63,18.61,18.63,76900.0,12.4045,12.4045,12.3912,12.4045,76900.0
2011-12-27 15:00:00,18.63,18.63,18.61,18.63,39000.0,12.4045,12.4045,12.3912,12.4045,39000.0
2011-12-27 15:10:00,18.62,18.63,18.59,18.59,81300.0,12.3979,12.4045,12.3779,12.3779,81300.0
2011-12-27 15:20:00,18.58,18.58,18.58,18.58,11400.0,12.3712,12.3712,12.3712,12.3712,11400.0
2011-12-27 15:30:00,18.58,18.59,18.57,18.59,165400.0,12.3712,12.3779,12.3646,12.3779,165400.0
2011-12-27 15:40:00,18.59,18.61,18.59,18.6,99000.0,12.3779,12.3912,12.3779,12.3845,99000.0
2011-12-27 15:50:00,18.6,18.62,18.58,18.58,212600.0,12.3845,12.3979,12.3712,12.3712,212600.0
2011-12-28 09:30:00,18.54,18.58,18.46,18.46,94300.0,12.3446,12.3712,12.2913,12.2913,94300.0
2011-12-28 09:40:00,18.45,18.45,18.34,18.35,130400.0,12.2847,12.2847,12.2114,12.2181,130400.0
2011-12-28 09:50:00,18.35,18.35,18.3,18.32,52000.0,12.2181,12.2181,12.1848,12.1981,52000.0
2011-12-28 10:00:00,18.31,18.4,18.3,18.4,81300.0,12.1914,12.2514,12.1848,12.2514,81300.0
2011-12-28 10:10:00,18.4,18.4,18.3,18.31,44800.0,12.2514,12.2514,12.1848,12.1914,44800.0
2011-12-28 10:20:00,18.31,18.31,18.25,18.27,106300.0,12.1914,12.1914,12.1515,12.1648,106300.0
2011-12-28 10:30:00,18.27,18.27,18.24,18.26,46100.0,12.1648,12.1648,12.1448,12.1582,46100.0
2011-12-28 10:40:00,18.26,18.28,18.23,18.24,65900.0,12.1582,12.1715,12.1382,12.1448,65900.0
2011-12-28 10:50:00,18.24,18.24,18.2,18.23,44700.0,12.1448,12.1448,12.1182,12.1382,44700.0
2011-12-28 11:00:00,18.22,18.22,18.19,18.22,47400.0,12.1315,12.1315,12.1115,12.1315,47400.0
2011-12-28 11:10:00,18.21,18.22,18.2,18.21,53900.0,12.1249,12.1315,12.1182,12.1249,53900.0
2011-12-28 11:20:00,18.21,18.21,18.18,18.18,73700.0,12.1249,12.1249,12.1049,12.1049,73700.0
2011-12-28 11:30:00,18.17,18.18,18.13,18.18,129200.0,12.0982,12.1049,12.0716,12.1049,129200.0
2011-12-28 11:40:00,18.18,18.24,18.18,18.22,113200.0,12.1049,12.1448,12.1049,12.1315,113200.0
2011-12-28 11:50:00,18.22,18.23,18.22,18.23,15700.0,12.1315,12.1382,12.1315,12.1382,15700.0
2011-12-28 12:00:00,18.24,18.3,18.24,18.26,105200.0,12.1448,12.1848,12.1448,12.1582,105200.0
2011-12-28 12:10:00,18.27,18.38,18.27,18.35,110500.0,12.1648,12.2381,12.1648,12.2181,110500.0
2011-12-28 12:20:00,18.36,18.39,18.34,18.34,90700.0,12.2247,12.2447,12.2114,12.2114,90700.0
2011-12-28 12:30:00,18.34,18.34,18.3,18.31,24800.0,12.2114,12.2114,12.1848,12.1914,24800.0
2011-12-28 12:40:00,18.3,18.3,18.28,18.28,37500.0,12.1848,12.1848,12.1715,12.1715,37500.0
2011-12-28 12:50:00,18.28,18.28,18.24,18.26,112000.0,12.1715,12.1715,12.1448,12.1582,112000.0
2011-12-28 13:00:00,18.25,18.26,18.25,18.26,11900.0,12.1515,12.1582,12.1515,12.1582,11900.0
2011-12-28 13:10:00,18.26,18.27,18.25,18.27,82900.0,12.1582,12.1648,12.1515,12.1648,82900.0
2011-12-28 13:20:00,18.27,18.27,18.24,18.25,45100.0,12.1648,12.1648,12.1448,12.1515,45100.0
2011-12-28 13:30:00,18.25,18.27,18.25,18.26,34900.0,12.1515,12.1648,12.1515,12.1582,34900.0
2011-12-28 13:40:00,18.26,18.26,18.25,18.25,13400.0,12.1582,12.1582,12.1515,12.1515,13400.0
2011-12-28 13:50:00,18.25,18.25,18.22,18.23,33800.0,12.1515,12.1515,12.1315,12.1382,33800.0
2011-12-28 14:00:00,18.22,18.23,18.2,18.2,67700.0,12.1315,12.1382,12.1182,12.1182,67700.0
2011-12-28 14:10:00,18.2,18.2,18.15,18.16,100000.0,12.1182,12.1182,12.0849,12.0916,100000.0
2011-12-28 14:20:00,18.15,18.19,18.15,18.18,60200.0,12.0849,12.1115,12.0849,12.1049,60200.0
2011-12-28 14:30:00,18.18,18.19,18.16,18.16,42200.0,12.1049,12.1115,12.0916,12.0916,42200.0
2011-12-28 14:40:00,18.16,18.16,18.13,18.13,55200.0,12.0916,12.0916,12.0716,12.0716,55200.0
2011-12-28 14:50:00,18.12,18.16,18.11,18.15,93400.0,12.0649,12.0916,12.0583,12.0849,93400.0
2011-12-28 15:00:00,18.16,18.16,18.14,18.16,45800.0,12.0916,12.0916,12.0783,12.0916,45800.0
2011-12-28 15:10:00,18.16,18.23,18.16,18.22,166900.0,12.0916,12.1382,12.0916,12.1315,166900.0
2011-12-28 15:20:00,18.22,18.22,18.14,18.15,133300.0,12.1315,12.1315,12.0783,12.0849,133300.0
2011-12-28 15:30:00,18.14,18.15,18.12,18.15,150500.0,12.0783,12.0849,12.0649,12.0849,150500.0
2011-12-28 15:40:00,18.16,18.18,18.16,18.18,89000.0,12.0916,12.1049,12.0916,12.1049,89000.0
2011-12-28 15:50:00,18.17,18.18,18.14,18.18,208600.0,12.0982,12.1049,12.0783,12.1049,208600.0
2011-12-29 09:30:00,18.15,18.24,18.14,18.16,46200.0,12.0849,12.1448,12.0783,12.0916,46200.0
2011-12-29 09:40:00,18.16,18.23,18.16,18.19,60200.0,12.0916,12.1382,12.0916,12.1115,60200.0
2011-12-29 09:50:00,18.19,18.19,18.16,18.16,69600.0,12.1115,12.1115,12.0916,12.0916,69600.0
2011-12-29 10:00:00,18.16,18.2,18.16,18.2,44900.0,12.0916,12.1182,12.0916,12.1182,44900.0
2011-12-29 10:10:00,18.19,18.19,18.17,18.19,22200.0,12.1115,12.1115,12.0982,12.1115,22200.0
2011-12-29 10:20:00,18.18,18.22,18.17,18.21,43600.0,12.1049,12.1315,12.0982,12.1249,43600.0
2011-12-29 10:30:00,18.21,18.25,18.21,18.22,74200.0,12.1249,12.1515,12.1249,12.1315,74200.0
2011-12-29 10:40:00,18.23,18.23,18.18,18.2,121100.0,12.1382,12.1382,12.1049,12.1182,121100.0
2011-12-29 10:50:00,18.2,18.22,18.19,18.22,70000.0,12.1182,12.1315,12.1115,12.1315,70000.0
2011-12-29 11:00:00,18.21,18.22,18.19,18.19,32100.0,12.1249,12.1315,12.1115,12.1115,32100.0
2011-12-29 11:10:00,18.19,18.19,18.18,18.18,31400.0,12.1115,12.1115,12.1049,12.1049,31400.0
2011-12-29 11:20:00,18.18,18.21,18.18,18.19,40900.0,12.1049,12.1249,12.1049,12.1115,40900.0
2011-12-29 11:30:00,18.19,18.21,18.19,18.21,16200.0,12.1115,12.1249,12.1115,12.1249,16200.0
2011-12-29 11:40:00,18.21,18.21,18.2,18.21,18400.0,12.1249,12.1249,12.1182,12.1249,18400.0
2011-12-29 11:50:00,18.21,18.21,18.2,18.21,3300.0,12.1249,12.1249,12.1182,12.1249,3300.0
2011-12-29 12:00:00,18.22,18.22,18.21,18.21,34400.0,12.1315,12.1315,12.1249,12.1249,34400.0
2011-12-29 12:10:00,18.2,18.2,18.17,18.18,53100.0,12.1182,12.1182,12.0982,12.1049,53100.0
2011-12-29 12:20:00,18.17,18.21,18.17,18.2,26500.0,12.0982,12.1249,12.0982,12.1182,26500.0
2011-12-29 12:30:00,18.2,18.2,18.18,18.18,19300.0,12.1182,12.1182,12.1049,12.1049,19300.0
2011-12-29 12:40:00,18.17,18.2,18.17,18.18,14900.0,12.0982,12.1182,12.0982,12.1049,14900.0
2011-12-29 12:50:00,18.18,18.21,18.18,18.2,16600.0,12.1049,12.1249,12.1049,12.1182,16600.0
2011-12-29 13:00:00,18.21,18.25,18.21,18.24,35000.0,12.1249,12.1515,12.1249,12.1448,35000.0
2011-12-29 13:10:00,18.25,18.25,18.24,18.24,20100.0,12.1515,12.1515,12.1448,12.1448,20100.0
2011-12-29 13:20:00,18.23,18.25,18.23,18.25,14100.0,12.1382,12.1515,12.1382,12.1515,14100.0
2011-12-29 13:30:00,18.25,18.25,18.24,18.24,106200.0,12.1515,12.1515,12.1448,12.1448,106200.0
2011-12-29 13:40:00,18.25,18.26,18.22,18.22,19300.0,12.1515,12.1582,12.1315,12.1315,19300.0
2011-12-29 13:50:00,18.22,18.22,18.21,18.22,20900.0,12.1315,12.1315,12.1249,12.1315,20900.0
2011-12-29 14:00:00,18.23,18.23,18.21,18.22,41900.0,12.1382,12.1382,12.1249,12.1315,41900.0
2011-12-29 14:10:00,18.22,18.23,18.22,18.22,11400.0,12.1315,12.1382,12.1315,12.1315,11400.0
2011-12-29 14:20:00,18.22,18.24,18.22,18.22,38100.0,12.1315,12.1448,12.1315,12.1315,38100.0
2011-12-29 14:30:00,18.22,18.22,18.2,18.22,15400.0,12.1315,12.1315,12.1182,12.1315,15400.0
2011-12-29 14:40:00,18.22,18.23,18.22,18.23,9500.0,12.1315,12.1382,12.1315,12.1382,9500.0
2011-12-29 14:50:00,18.23,18.23,18.22,18.23,3700.0,12.1382,12.1382,12.1315,12.1382,3700.0
2011-12-29 15:00:00,18.22,18.23,18.21,18.22,65500.0,12.1315,12.1382,12.1249,12.1315,65500.0
2011-12-29 15:10:00,18.22,18.24,18.2,18.24,32100.0,12.1315,12.1448,12.1182,12.1448,32100.0
2011-12-29 15:20:00,18.24,18.24,18.23,18.23,2900.0,12.1448,12.1448,12.1382,12.1382,2900.0
2011-12-29 15:30:00,18.23,18.25,18.23,18.24,64800.0,12.1382,12.1515,12.1382,12.1448,64800.0
2011-12-29 15:40:00,18.24,18.25,18.24,18.24,99200.0,12.1448,12.1515,12.1448,12.1448,99200.0
2011-12-29 15:50:00,18.24,18.25,18.21,18.24,215300.0,12.1448,12.1515,12.1249,12.1448,215300.0
2011-12-30 09:30:00,18.2,18.24,18.15,18.22,80800.0,12.1182,12.1448,12.0849,12.1315,80800.0
2011-12-30 09:40:00,18.21,18.25,18.2,18.25,45100.0,12.1249,12.1515,12.1182,12.1515,45100.0
2011-12-30 09:50:00,18.25,18.25,18.24,18.24,4100.0,12.1515,12.1515,12.1448,12.1448,4100.0
2011-12-30 10:00:00,18.24,18.29,18.24,18.27,36600.0,12.1448,12.1781,12.1448,12.1648,36600.0
2011-12-30 10:10:00,18.27,18.27,18.17,18.18,91300.0,12.1648,12.1648,12.0982,12.1049,91300.0
2011-12-30 10:20:00,18.19,18.21,18.17,18.2,55700.0,12.1115,12.1249,12.0982,12.1182,55700.0
2011-12-30 10:30:00,18.19,18.2,18.18,18.2,111800.0,12.1115,12.1182,12.1049,12.1182,111800.0
2011-12-30 10:40:00,18.19,18.19,18.15,18.17,40000.0,12.1115,12.1115,12.0849,12.0982,40000.0
2011-12-30 10:50:00,18.17,18.19,18.17,18.17,25500.0,12.0982,12.1115,12.0982,12.0982,25500.0
2011-12-30 11:00:00,18.17,18.19,18.17,18.17,37000.0,12.0982,12.1115,12.0982,12.0982,37000.0
2011-12-30 11:10:00,18.17,18.19,18.17,18.18,44000.0,12.0982,12.1115,12.0982,12.1049,44000.0
2011-12-30 11:20:00,18.18,18.21,18.18,18.19,15800.0,12.1049,12.1249,12.1049,12.1115,15800.0
2011-12-30 11:30:00,18.2,18.2,18.19,18.19,7200.0,12.1182,12.1182,12.1115,12.1115,7200.0
2011-12-30 11:40:00,18.19,18.2,18.19,18.19,7100.0,12.1115,12.1182,12.1115,12.1115,7100.0
2011-12-30 11:50:00,18.19,18.19,18.16,18.16,52500.0,12.1115,12.1115,12.0916,12.0916,52500.0
2011-12-30 12:00:00,18.16,18.16,18.14,18.14,36900.0,12.0916,12.0916,12.0783,12.0783,36900.0
2011-12-30 12:10:00,18.14,18.14,18.1,18.11,22300.0,12.0783,12.0783,12.0516,12.0583,22300.0
2011-12-30 12:20:00,18.1,18.1,18.07,18.09,174100.0,12.0516,12.0516,12.0316,12.045,174100.0
2011-12-30 12:30:00,18.1,18.15,18.1,18.15,73700.0,12.0516,12.0849,12.0516,12.0849,73700.0
2011-12-30 12:40:00,18.15,18.18,18.15,18.18,59800.0,12.0849,12.1049,12.0849,12.1049,59800.0
2011-12-30 12:50:00,18.18,18.19,18.18,18.19,19400.0,12.1049,12.1115,12.1049,12.1115,19400.0
2011-12-30 13:00:00,18.18,18.19,18.18,18.19,19900.0,12.1049,12.1115,12.1049,12.1115,19900.0
2011-12-30 13:10:00,18.19,18.2,18.19,18.2,1300.0,12.1115,12.1182,12.1115,12.1182,1300.0
2011-12-30 13:20:00,18.19,18.19,18.17,18.19,29600.0,12.1115,12.1115,12.0982,12.1115,29600.0
2011-12-30 13:30:00,18.18,18.21,18.18,18.21,53300.0,12.1049,12.1249,12.1049,12.1249,53300.0
2011-12-30 13:40:00,18.2,18.2,18.19,18.19,7000.0,12.1182,12.1182,12.1115,12.1115,7000.0
2011-12-30 13:50:00,18.19,18.19,18.14,18.14,53100.0,12.1115,12.1115,12.0783,12.0783,53100.0
2011-12-30 14:00:00,18.14,18.14,18.11,18.11,44200.0,12.0783,12.0783,12.0583,12.0583,44200.0
2011-12-30 14:10:00,18.11,18.11,18.08,18.09,51800.0,12.0583,12.0583,12.0383,12.045,51800.0
2011-12-30 14:20:00,18.08,18.08,18.06,18.08,78700.0,12.0383,12.0383,12.025,12.0383,78700.0
2011-12-30 14:30:00,18.08,18.12,18.08,18.12,38600.0,12.0383,12.0649,12.0383,12.0649,38600.0
2011-12-30 14:40:00,18.13,18.15,18.13,18.15,42600.0,12.0716,12.0849,12.0716,12.0849,42600.0
2011-12-30 14:50:00,18.15,18.15,18.13,18.13,13300.0,12.0849,12.0849,12.0716,12.0716,13300.0
2011-12-30 15:00:00,18.14,18.14,18.13,18.14,12400.0,12.0783,12.0783,12.0716,12.0783,12400.0
2011-12-30 15:10:00,18.13,18.13,18.11,18.11,28900.0,12.0716,12.0716,12.0583,12.0583,28900.0
2011-12-30 15:20:00,18.11,18.15,18.1,18.12,82600.0,12.0583,12.0849,12.0516,12.0649,82600.0
2011-12-30 15:30:00,18.13,18.13,18.12,18.13,16200.0,12.0716,12.0716,12.0649,12.0716,16200.0
2011-12-30 15:40:00,18.13,18.15,18.12,18.12,98300.0,12.0716,12.0849,12.0649,12.0649,98300.0
2011-12-30 15:50:00,18.12,18.12,18.08,18.09,165400.0,12.0649,12.0649,12.0383,12.045,165400.0
2012-01-03 09:30:00,18.56,18.7,18.49,18.7,252900.0,12.3977,12.4912,12.3509,12.4912,252900.0
2012-01-03 09:40:00,18.7,18.74,18.65,18.69,251800.0,12.4912,12.5179,12.4578,12.4845,251800.0
2012-01-03 09:50:00,18.7,18.74,18.7,18.74,144000.0,12.4912,12.5179,12.4912,12.5179,144000.0
2012-01-03 10:00:00,18.74,18.79,18.72,18.78,137500.0,12.5179,12.5513,12.5046,12.5447,137500.0
2012-01-03 10:10:00,18.79,18.82,18.77,18.82,119500.0,12.5513,12.5714,12.538,12.5714,119500.0
2012-01-03 10:20:00,18.82,18.84,18.81,18.83,191300.0,12.5714,12.5847,12.5647,12.5781,191300.0
2012-01-03 10:30:00,18.83,18.86,18.81,18.81,259300.0,12.5781,12.5981,12.5647,12.5647,259300.0
2012-01-03 10:40:00,18.81,18.85,18.8,18.8,246000.0,12.5647,12.5914,12.558,12.558,246000.0
2012-01-03 10:50:00,18.79,18.82,18.78,18.81,80800.0,12.5513,12.5714,12.5447,12.5647,80800.0
2012-01-03 11:00:00,18.81,18.85,18.81,18.81,62900.0,12.5647,12.5914,12.5647,12.5647,62900.0
2012-01-03 11:10:00,18.82,18.84,18.81,18.83,104100.0,12.5714,12.5847,12.5647,12.5781,104100.0
2012-01-03 11:20:00,18.82,18.82,18.79,18.8,64800.0,12.5714,12.5714,12.5513,12.558,64800.0
2012-01-03 11:30:00,18.79,18.79,18.7,18.72,189200.0,12.5513,12.5513,12.4912,12.5046,189200.0
2012-01-03 11:40:00,18.72,18.72,18.69,18.7,84700.0,12.5046,12.5046,12.4845,12.4912,84700.0
2012-01-03 11:50:00,18.71,18.72,18.68,18.69,86700.0,12.4979,12.5046,12.4779,12.4845,86700.0
2012-01-03 12:00:00,18.69,18.72,18.68,18.71,75900.0,12.4845,12.5046,12.4779,12.4979,75900.0
2012-01-03 12:10:00,18.7,18.7,18.64,18.65,70200.0,12.4912,12.4912,12.4511,12.4578,70200.0
2012-01-03 12:20:00,18.65,18.66,18.65,18.66,30400.0,12.4578,12.4645,12.4578,12.4645,30400.0
2012-01-03 12:30:00,18.66,18.66,18.57,18.58,115800.0,12.4645,12.4645,12.4044,12.4111,115800.0
2012-01-03 12:40:00,18.58,18.6,18.57,18.58,37900.0,12.4111,12.4244,12.4044,12.4111,37900.0
2012-01-03 12:50:00,18.58,18.64,18.58,18.63,83500.0,12.4111,12.4511,12.4111,12.4445,83500.0
2012-01-03 13:00:00,18.64,18.68,18.63,18.65,110700.0,12.4511,12.4779,12.4445,12.4578,110700.0
2012-01-03 13:10:00,18.65,18.67,18.64,18.67,65100.0,12.4578,12.4712,12.4511,12.4712,65100.0
2012-01-03 13:20:00,18.66,18.66,18.63,18.63,55900.0,12.4645,12.4645,12.4445,12.4445,55900.0
2012-01-03 13:30:00,18.62,18.63,18.61,18.61,51400.0,12.4378,12.4445,12.4311,12.4311,51400.0
2012-01-03 13:40:00,18.61,18.66,18.61,18.66,31900.0,12.4311,12.4645,12.4311,12.4645,31900.0
2012-01-03 13:50:00,18.66,18.7,18.66,18.7,128000.0,12.4645,12.4912,12.4645,12.4912,128000.0
2012-01-03 14:00:00,18.69,18.73,18.69,18.7,102900.0,12.4845,12.5113,12.4845,12.4912,102900.0
2012-01-03 14:10:00,18.71,18.71,18.68,18.69,26200.0,12.4979,12.4979,12.4779,12.4845,26200.0
2012-01-03 14:20:00,18.69,18.74,18.68,18.74,98000.0,12.4845,12.5179,12.4779,12.5179,98000.0
2012-01-03 14:30:00,18.75,18.78,18.75,18.75,97500.0,12.5246,12.5447,12.5246,12.5246,97500.0
2012-01-03 14:40:00,18.74,18.78,18.73,18.75,197700.0,12.5179,12.5447,12.5113,12.5246,197700.0
2012-01-03 14:50:00,18.76,18.76,18.75,18.76,32700.0,12.5313,12.5313,12.5246,12.5313,32700.0
2012-01-03 15:00:00,18.76,18.76,18.73,18.75,97200.0,12.5313,12.5313,12.5113,12.5246,97200.0
2012-01-03 15:10:00,18.75,18.75,18.71,18.72,82000.0,12.5246,12.5246,12.4979,12.5046,82000.0
2012-01-03 15:20:00,18.71,18.72,18.64,18.66,161000.0,12.4979,12.5046,12.4511,12.4645,161000.0
2012-01-03 15:30:00,18.66,18.71,18.66,18.7,140800.0,12.4645,12.4979,12.4645,12.4912,140800.0
2012-01-03 15:40:00,18.7,18.78,18.7,18.77,247400.0,12.4912,12.5447,12.4912,12.538,247400.0
2012-01-03 15:50:00,18.77,18.79,18.62,18.66,557800.0,12.538,12.5513,12.4378,12.4645,557800.0
2012-01-04 09:30:00,18.45,18.53,18.44,18.47,158000.0,12.3242,12.3777,12.3175,12.3376,158000.0
2012-01-04 09:40:00,18.48,18.49,18.44,18.48,108400.0,12.3443,12.3509,12.3175,12.3443,108400.0
2012-01-04 09:50:00,18.48,18.5,18.45,18.46,217700.0,12.3443,12.3576,12.3242,12.3309,217700.0
2012-01-04 10:00:00,18.45,18.47,18.44,18.45,135800.0,12.3242,12.3376,12.3175,12.3242,135800.0
2012-01-04 10:10:00,18.45,18.47,18.43,18.46,91300.0,12.3242,12.3376,12.3109,12.3309,91300.0
2012-01-04 10:20:00,18.47,18.48,18.4,18.4,65700.0,12.3376,12.3443,12.2908,12.2908,65700.0
2012-01-04 10:30:00,18.39,18.42,18.36,18.37,91600.0,12.2841,12.3042,12.2641,12.2708,91600.0
2012-01-04 10:40:00,18.38,18.42,18.38,18.42,47100.0,12.2775,12.3042,12.2775,12.3042,47100.0
2012-01-04 10:50:00,18.43,18.49,18.43,18.49,137600.0,12.3109,12.3509,12.3109,12.3509,137600.0
2012-01-04 11:00:00,18.49,18.55,18.49,18.55,120300.0,12.3509,12.391,12.3509,12.391,120300.0
2012-01-04 11:10:00,18.55,18.66,18.55,18.64,179200.0,12.391,12.4645,12.391,12.4511,179200.0
2012-01-04 11:20:00,18.64,18.72,18.63,18.68,166100.0,12.4511,12.5046,12.4445,12.4779,166100.0
2012-01-04 11:30:00,18.68,18.74,18.67,18.73,155600.0,12.4779,12.5179,12.4712,12.5113,155600.0
2012-01-04 11:40:00,18.73,18.73,18.7,18.7,66700.0,12.5113,12.5113,12.4912,12.4912,66700.0
2012-01-04 11:50:00,18.7,18.71,18.69,18.71,52500.0,12.4912,12.4979,12.4845,12.4979,52500.0
2012-01-04 12:00:00,18.72,18.76,18.7,18.76,108100.0,12.5046,12.5313,12.4912,12.5313,108100.0
2012-01-04 12:10:00,18.75,18.75,18.74,18.75,128800.0,12.5246,12.5246,12.5179,12.5246,128800.0
2012-01-04 12:20:00,18.75,18.75,18.74,18.75,2800.0,12.5246,12.5246,12.5179,12.5246,2800.0
2012-01-04 12:30:00,18.74,18.77,18.74,18.77,47600.0,12.5179,12.538,12.5179,12.538,47600.0
2012-01-04 12:40:00,18.76,18.77,18.75,18.75,63300.0,12.5313,12.538,12.5246,12.5246,63300.0
2012-01-04 12:50:00,18.75,18.85,18.75,18.85,363400.0,12.5246,12.5914,12.5246,12.5914,363400.0
2012-01-04 13:00:00,18.85,18.86,18.83,18.86,161700.0,12.5914,12.5981,12.5781,12.5981,161700.0
2012-01-04 13:10:00,18.86,18.9,18.85,18.9,95800.0,12.5981,12.6248,12.5914,12.6248,95800.0
2012-01-04 13:20:00,18.9,18.95,18.89,18.95,233400.0,12.6248,12.6582,12.6181,12.6582,233400.0
2012-01-04 13:30:00,18.94,18.94,18.91,18.91,48300.0,12.6515,12.6515,12.6315,12.6315,48300.0
2012-01-04 13:40:00,18.91,18.97,18.91,18.97,73800.0,12.6315,12.6716,12.6315,12.6716,73800.0
2012-01-04 13:50:00,18.97,18.99,18.96,18.98,75800.0,12.6716,12.6849,12.6649,12.6783,75800.0
2012-01-04 14:00:00,18.97,18.98,18.93,18.93,69800.0,12.6716,12.6783,12.6449,12.6449,69800.0
2012-01-04 14:10:00,18.93,18.98,18.87,18.97,259200.0,12.6449,12.6783,12.6048,12.6716,259200.0
2012-01-04 14:20:00,18.96,18.98,18.96,18.97,136100.0,12.6649,12.6783,12.6649,12.6716,136100.0
2012-01-04 14:30:00,18.97,19.0,18.97,18.98,128600.0,12.6716,12.6916,12.6716,12.6783,128600.0
2012-01-04 14:40:00,18.99,19.0,18.98,18.99,91300.0,12.6849,12.6916,12.6783,12.6849,91300.0
2012-01-04 14:50:00,18.99,19.0,18.99,18.99,26900.0,12.6849,12.6916,12.6849,12.6849,26900.0
2012-01-04 15:00:00,18.99,19.0,18.97,18.97,148900.0,12.6849,12.6916,12.6716,12.6716,148900.0
2012-01-04 15:10:00,18.97,18.99,18.96,18.97,84900.0,12.6716,12.6849,12.6649,12.6716,84900.0
2012-01-04 15:20:00,18.96,18.99,18.95,18.99,114900.0,12.6649,12.6849,12.6582,12.6849,114900.0
2012-01-04 15:30:00,18.99,19.0,18.99,19.0,99500.0,12.6849,12.6916,12.6849,12.6916,99500.0
2012-01-04 15:40:00,19.0,19.0,18.97,18.97,208000.0,12.6916,12.6916,12.6716,12.6716,208000.0
2012-01-04 15:50:00,18.97,18.99,18.96,18.98,369000.0,12.6716,12.6849,12.6649,12.6783,369000.0
2012-01-05 09:30:00,18.97,19.0,18.9,18.96,113600.0,12.6716,12.6916,12.6248,12.6649,113600.0
2012-01-05 09:40:00,18.96,18.97,18.84,18.89,200200.0,12.6649,12.6716,12.5847,12.6181,200200.0
2012-01-05 09:50:00,18.9,18.93,18.89,18.9,90400.0,12.6248,12.6449,12.6181,12.6248,90400.0
2012-01-05 10:00:00,18.89,18.9,18.81,18.83,119100.0,12.6181,12.6248,12.5647,12.5781,119100.0
2012-01-05 10:10:00,18.83,18.87,18.8,18.87,182000.0,12.5781,12.6048,12.558,12.6048,182000.0
2012-01-05 10:20:00,18.86,18.88,18.81,18.86,114400.0,12.5981,12.6115,12.5647,12.5981,114400.0
2012-01-05 10:30:00,18.86,18.87,18.74,18.77,159000.0,12.5981,12.6048,12.5179,12.538,159000.0
2012-01-05 10:40:00,18.76,18.8,18.75,18.76,63300.0,12.5313,12.558,12.5246,12.5313,63300.0
2012-01-05 10:50:00,18.76,18.76,18.75,18.76,28000.0,12.5313,12.5313,12.5246,12.5313,28000.0
2012-01-05 11:00:00,18.76,18.76,18.71,18.71,106000.0,12.5313,12.5313,12.4979,12.4979,106000.0
2012-01-05 11:10:00,18.7,18.73,18.67,18.73,89400.0,12.4912,12.5113,12.4712,12.5113,89400.0
2012-01-05 11:20:00,18.73,18.8,18.73,18.77,148600.0,12.5113,12.558,12.5113,12.538,148600.0
2012-01-05 11:30:00,18.77,18.78,18.75,18.75,140500.0,12.538,12.5447,12.5246,12.5246,140500.0
2012-01-05 11:40:00,18.75,18.8,18.75,18.78,52700.0,12.5246,12.558,12.5246,12.5447,52700.0
2012-01-05 11:50:00,18.78,18.81,18.78,18.8,30400.0,12.5447,12.5647,12.5447,12.558,30400.0
2012-01-05 12:00:00,18.8,18.82,18.79,18.8,16500.0,12.558,12.5714,12.5513,12.558,16500.0
2012-01-05 12:10:00,18.8,18.82,18.79,18.82,46600.0,12.558,12.5714,12.5513,12.5714,46600.0
2012-01-05 12:20:00,18.82,18.82,18.77,18.8,31000.0,12.5714,12.5714,12.538,12.558,31000.0
2012-01-05 12:30:00,18.8,18.8,18.75,18.75,62800.0,12.558,12.558,12.5246,12.5246,62800.0
2012-01-05 12:40:00,18.76,18.8,18.74,18.8,84800.0,12.5313,12.558,12.5179,12.558,84800.0
2012-01-05 12:50:00,18.79,18.83,18.78,18.82,43300.0,12.5513,12.5781,12.5447,12.5714,43300.0
2012-01-05 13:00:00,18.81,18.82,18.77,18.81,69700.0,12.5647,12.5714,12.538,12.5647,69700.0
2012-01-05 13:10:00,18.8,18.82,18.79,18.81,53600.0,12.558,12.5714,12.5513,12.5647,53600.0
2012-01-05 13:20:00,18.81,18.86,18.81,18.86,36200.0,12.5647,12.5981,12.5647,12.5981,36200.0
2012-01-05 13:30:00,18.85,18.88,18.85,18.87,75100.0,12.5914,12.6115,12.5914,12.6048,75100.0
2012-01-05 13:40:00,18.87,18.96,18.87,18.96,140300.0,12.6048,12.6649,12.6048,12.6649,140300.0
2012-01-05 13:50:00,18.95,18.95,18.91,18.92,26600.0,12.6582,12.6582,12.6315,12.6382,26600.0
2012-01-05 14:00:00,18.92,18.93,18.91,18.92,42700.0,12.6382,12.6449,12.6315,12.6382,42700.0
2012-01-05 14:10:00,18.93,18.93,18.89,18.9,58600.0,12.6449,12.6449,12.6181,12.6248,58600.0
2012-01-05 14:20:00,18.89,18.91,18.88,18.89,41300.0,12.6181,12.6315,12.6115,12.6181,41300.0
2012-01-05 14:30:00,18.89,18.89,18.87,18.87,29900.0,12.6181,12.6181,12.6048,12.6048,29900.0
2012-01-05 14:40:00,18.88,18.88,18.84,18.88,84500.0,12.6115,12.6115,12.5847,12.6115,84500.0
2012-01-05 14:50:00,18.87,18.88,18.85,18.86,33700.0,12.6048,12.6115,12.5914,12.5981,33700.0
2012-01-05 15:00:00,18.86,18.91,18.85,18.89,73800.0,12.5981,12.6315,12.5914,12.6181,73800.0
2012-01-05 15:10:00,18.88,18.89,18.86,18.89,17700.0,12.6115,12.6181,12.5981,12.6181,17700.0
2012-01-05 15:20:00,18.89,18.91,18.88,18.89,66900.0,12.6181,12.6315,12.6115,12.6181,66900.0
2012-01-05 15:30:00,18.89,18.9,18.86,18.88,55900.0,12.6181,12.6248,12.5981,12.6115,55900.0
2012-01-05 15:40:00,18.88,18.93,18.88,18.93,109000.0,12.6115,12.6449,12.6115,12.6449,109000.0
2012-01-05 15:50:00,18.93,18.93,18.89,18.91,345200.0,12.6449,12.6449,12.6181,12.6315,345200.0
2012-01-06 09:30:00,18.91,19.0,18.9,18.99,152700.0,12.6315,12.6916,12.6248,12.6849,152700.0
2012-01-06 09:40:00,18.99,19.0,18.92,18.92,126300.0,12.6849,12.6916,12.6382,12.6382,126300.0
2012-01-06 09:50:00,18.91,18.92,18.87,18.89,114400.0,12.6315,12.6382,12.6048,12.6181,114400.0
2012-01-06 10:00:00,18.88,18.9,18.85,18.9,76700.0,12.6115,12.6248,12.5914,12.6248,76700.0
2012-01-06 10:10:00,18.9,18.95,18.89,18.93,95400.0,12.6248,12.6582,12.6181,12.6449,95400.0
2012-01-06 10:20:00,18.92,18.93,18.9,18.9,43100.0,12.6382,12.6449,12.6248,12.6248,43100.0
2012-01-06 10:30:00,18.9,18.94,18.9,18.92,38600.0,12.6248,12.6515,12.6248,12.6382,38600.0
2012-01-06 10:40:00,18.92,18.97,18.91,18.97,63500.0,12.6382,12.6716,12.6315,12.6716,63500.0
2012-01-06 10:50:00,18.97,18.97,18.94,18.94,51000.0,12.6716,12.6716,12.6515,12.6515,51000.0
2012-01-06 11:00:00,18.95,18.99,18.95,18.99,51000.0,12.6582,12.6849,12.6582,12.6849,51000.0
2012-01-06 11:10:00,18.98,18.99,18.97,18.99,51200.0,12.6783,12.6849,12.6716,12.6849,51200.0
2012-01-06 11:20:00,18.99,18.99,18.98,18.98,11200.0,12.6849,12.6849,12.6783,12.6783,11200.0
2012-01-06 11:30:00,18.97,19.0,18.97,18.99,68200.0,12.6716,12.6916,12.6716,12.6849,68200.0
2012-01-06 11:40:00,18.99,19.0,18.98,18.99,52400.0,12.6849,12.6916,12.6783,12.6849,52400.0
2012-01-06 11:50:00,18.99,19.0,18.98,18.99,34200.0,12.6849,12.6916,12.6783,12.6849,34200.0
2012-01-06 12:00:00,18.99,18.99,18.98,18.98,13300.0,12.6849,12.6849,12.6783,12.6783,13300.0
2012-01-06 12:10:00,18.98,18.98,18.98,18.98,9000.0,12.6783,12.6783,12.6783,12.6783,9000.0
2012-01-06 12:20:00,18.98,18.99,18.98,18.98,10800.0,12.6783,12.6849,12.6783,12.6783,10800.0
2012-01-06 12:30:00,18.98,18.99,18.96,18.96,45100.0,12.6783,12.6849,12.6649,12.6649,45100.0
2012-01-06 12:40:00,18.97,18.97,18.92,18.93,46900.0,12.6716,12.6716,12.6382,12.6449,46900.0
2012-01-06 12:50:00,18.93,18.93,18.93,18.93,15300.0,12.6449,12.6449,12.6449,12.6449,15300.0
2012-01-06 13:00:00,18.92,18.92,18.91,18.92,22900.0,12.6382,12.6382,12.6315,12.6382,22900.0
2012-01-06 13:10:00,18.91,18.92,18.9,18.92,33200.0,12.6315,12.6382,12.6248,12.6382,33200.0
2012-01-06 13:20:00,18.93,18.94,18.92,18.94,16300.0,12.6449,12.6515,12.6382,12.6515,16300.0
2012-01-06 13:30:00,18.94,18.96,18.92,18.96,42300.0,12.6515,12.6649,12.6382,12.6649,42300.0
2012-01-06 13:40:00,18.96,18.98,18.96,18.98,30400.0,12.6649,12.6783,12.6649,12.6783,30400.0
2012-01-06 13:50:00,18.98,18.99,18.97,18.97,30000.0,12.6783,12.6849,12.6716,12.6716,30000.0
2012-01-06 14:00:00,18.97,18.98,18.96,18.98,14000.0,12.6716,12.6783,12.6649,12.6783,14000.0
2012-01-06 14:10:00,18.97,18.97,18.95,18.95,11400.0,12.6716,12.6716,12.6582,12.6582,11400.0
2012-01-06 14:20:00,18.95,18.96,18.95,18.95,900.0,12.6582,12.6649,12.6582,12.6582,900.0
2012-01-06 14:30:00,18.95,18.96,18.93,18.95,93800.0,12.6582,12.6649,12.6449,12.6582,93800.0
2012-01-06 14:40:00,18.94,18.95,18.93,18.93,17400.0,12.6515,12.6582,12.6449,12.6449,17400.0
2012-01-06 14:50:00,18.94,18.95,18.94,18.94,22300.0,12.6515,12.6582,12.6515,12.6515,22300.0
2012-01-06 15:00:00,18.93,18.95,18.92,18.94,28100.0,12.6449,12.6582,12.6382,12.6515,28100.0
2012-01-06 15:10:00,18.94,18.95,18.94,18.94,17000.0,12.6515,12.6582,12.6515,12.6515,17000.0
2012-01-06 15:20:00,18.94,18.95,18.94,18.94,10000.0,12.6515,12.6582,12.6515,12.6515,10000.0
2012-01-06 15:30:00,18.94,18.95,18.93,18.93,39400.0,12.6515,12.6582,12.6449,12.6449,39400.0
2012-01-06 15:40:00,18.93,18.93,18.92,18.93,25600.0,12.6449,12.6449,12.6382,12.6449,25600.0
2012-01-06 15:50:00,18.92,18.92,18.83,18.86,315000.0,12.6382,12.6382,12.5781,12.5981,315000.0
2012-01-09 09:30:00,18.88,18.9,18.79,18.86,82600.0,12.6115,12.6248,12.5513,12.5981,82600.0
2012-01-09 09:40:00,18.86,18.97,18.84,18.96,90000.0,12.5981,12.6716,12.5847,12.6649,90000.0
2012-01-09 09:50:00,18.96,19.0,18.96,18.99,255400.0,12.6649,12.6916,12.6649,12.6849,255400.0
2012-01-09 10:00:00,18.99,19.04,18.95,19.04,170500.0,12.6849,12.7183,12.6582,12.7183,170500.0
2012-01-09 10:10:00,19.05,19.09,19.05,19.06,177700.0,12.725,12.7517,12.725,12.7317,177700.0
2012-01-09 10:20:00,19.06,19.08,19.05,19.06,27300.0,12.7317,12.7451,12.725,12.7317,27300.0
2012-01-09 10:30:00,19.06,19.08,19.05,19.06,205200.0,12.7317,12.7451,12.725,12.7317,205200.0
2012-01-09 10:40:00,19.06,19.08,19.05,19.06,148200.0,12.7317,12.7451,12.725,12.7317,148200.0
2012-01-09 10:50:00,19.06,19.07,18.95,19.0,214300.0,12.7317,12.7384,12.6582,12.6916,214300.0
2012-01-09 11:00:00,19.0,19.05,19.0,19.01,65600.0,12.6916,12.725,12.6916,12.6983,65600.0
2012-01-09 11:10:00,19.01,19.03,19.01,19.02,73300.0,12.6983,12.7117,12.6983,12.705,73300.0
2012-01-09 11:20:00,19.02,19.05,19.02,19.05,25700.0,12.705,12.725,12.705,12.725,25700.0
2012-01-09 11:30:00,19.05,19.05,19.03,19.04,33900.0,12.725,12.725,12.7117,12.7183,33900.0
2012-01-09 11:40:00,19.05,19.1,19.05,19.08,55200.0,12.725,12.7584,12.725,12.7451,55200.0
2012-01-09 11:50:00,19.08,19.09,19.07,19.07,37300.0,12.7451,12.7517,12.7384,12.7384,37300.0
2012-01-09 12:00:00,19.08,19.08,19.04,19.06,35800.0,12.7451,12.7451,12.7183,12.7317,35800.0
2012-01-09 12:10:00,19.05,19.05,19.04,19.04,21800.0,12.725,12.725,12.7183,12.7183,21800.0
2012-01-09 12:20:00,19.03,19.05,19.01,19.05,46400.0,12.7117,12.725,12.6983,12.725,46400.0
2012-01-09 12:30:00,19.05,19.07,19.05,19.07,15800.0,12.725,12.7384,12.725,12.7384,15800.0
2012-01-09 12:40:00,19.07,19.07,19.05,19.06,11600.0,12.7384,12.7384,12.725,12.7317,11600.0
2012-01-09 12:50:00,19.06,19.06,19.05,19.06,3200.0,12.7317,12.7317,12.725,12.7317,3200.0
2012-01-09 13:00:00,19.06,19.07,19.04,19.06,26800.0,12.7317,12.7384,12.7183,12.7317,26800.0
2012-01-09 13:10:00,19.06,19.06,19.03,19.05,25500.0,12.7317,12.7317,12.7117,12.725,25500.0
2012-01-09 13:20:00,19.05,19.07,19.05,19.07,7200.0,12.725,12.7384,12.725,12.7384,7200.0
2012-01-09 13:30:00,19.06,19.06,19.02,19.03,39800.0,12.7317,12.7317,12.705,12.7117,39800.0
2012-01-09 13:40:00,19.04,19.06,19.03,19.06,12600.0,12.7183,12.7317,12.7117,12.7317,12600.0
2012-01-09 13:50:00,19.06,19.07,19.06,19.06,16300.0,12.7317,12.7384,12.7317,12.7317,16300.0
2012-01-09 14:00:00,19.06,19.08,19.06,19.08,30800.0,12.7317,12.7451,12.7317,12.7451,30800.0
2012-01-09 14:10:00,19.08,19.08,19.01,19.03,67800.0,12.7451,12.7451,12.6983,12.7117,67800.0
2012-01-09 14:20:00,19.03,19.06,19.03,19.05,99800.0,12.7117,12.7317,12.7117,12.725,99800.0
2012-01-09 14:30:00,19.05,19.06,19.01,19.01,91000.0,12.725,12.7317,12.6983,12.6983,91000.0
2012-01-09 14:40:00,19.01,19.02,19.0,19.0,51100.0,12.6983,12.705,12.6916,12.6916,51100.0
2012-01-09 14:50:00,19.0,19.01,18.98,19.0,37300.0,12.6916,12.6983,12.6783,12.6916,37300.0
2012-01-09 15:00:00,19.0,19.02,18.98,19.0,48600.0,12.6916,12.705,12.6783,12.6916,48600.0
2012-01-09 15:10:00,19.0,19.0,18.96,18.97,53600.0,12.6916,12.6916,12.6649,12.6716,53600.0
2012-01-09 15:20:00,18.97,18.98,18.96,18.98,15500.0,12.6716,12.6783,12.6649,12.6783,15500.0
2012-01-09 15:30:00,18.97,19.0,18.97,19.0,82600.0,12.6716,12.6916,12.6716,12.6916,82600.0
2012-01-09 15:40:00,19.0,19.0,18.97,18.98,63600.0,12.6916,12.6916,12.6716,12.6783,63600.0
2012-01-09 15:50:00,18.98,18.98,18.95,18.97,107000.0,12.6783,12.6783,12.6582,12.6716,107000.0
2012-01-10 09:30:00,19.08,19.19,19.08,19.17,302400.0,12.7451,12.8185,12.7451,12.8052,302400.0
2012-01-10 09:40:00,19.18,19.22,19.17,19.22,187600.0,12.8119,12.8386,12.8052,12.8386,187600.0
2012-01-10 09:50:00,19.22,19.24,19.17,19.22,206300.0,12.8386,12.8519,12.8052,12.8386,206300.0
2012-01-10 10:00:00,19.22,19.24,19.2,19.23,109600.0,12.8386,12.8519,12.8252,12.8453,109600.0
2012-01-10 10:10:00,19.24,19.24,19.13,19.13,108300.0,12.8519,12.8519,12.7785,12.7785,108300.0
2012-01-10 10:20:00,19.14,19.14,19.06,19.09,84200.0,12.7851,12.7851,12.7317,12.7517,84200.0
2012-01-10 10:30:00,19.09,19.09,19.03,19.03,89700.0,12.7517,12.7517,12.7117,12.7117,89700.0
2012-01-10 10:40:00,19.03,19.08,19.02,19.03,164100.0,12.7117,12.7451,12.705,12.7117,164100.0
2012-01-10 10:50:00,19.03,19.05,19.0,19.05,119000.0,12.7117,12.725,12.6916,12.725,119000.0
2012-01-10 11:00:00,19.05,19.05,19.0,19.03,53900.0,12.725,12.725,12.6916,12.7117,53900.0
2012-01-10 11:10:00,19.03,19.07,19.01,19.07,62700.0,12.7117,12.7384,12.6983,12.7384,62700.0
2012-01-10 11:20:00,19.06,19.06,19.02,19.05,83400.0,12.7317,12.7317,12.705,12.725,83400.0
2012-01-10 11:30:00,19.05,19.07,18.97,18.98,86000.0,12.725,12.7384,12.6716,12.6783,86000.0
2012-01-10 11:40:00,18.98,18.98,18.95,18.96,37100.0,12.6783,12.6783,12.6582,12.6649,37100.0
2012-01-10 11:50:00,18.95,18.96,18.92,18.92,16800.0,12.6582,12.6649,12.6382,12.6382,16800.0
2012-01-10 12:00:00,18.93,18.98,18.93,18.98,33900.0,12.6449,12.6783,12.6449,12.6783,33900.0
2012-01-10 12:10:00,18.97,18.97,18.94,18.94,62100.0,12.6716,12.6716,12.6515,12.6515,62100.0
2012-01-10 12:20:00,18.93,18.93,18.88,18.89,98000.0,12.6449,12.6449,12.6115,12.6181,98000.0
2012-01-10 12:30:00,18.89,18.9,18.88,18.89,82500.0,12.6181,12.6248,12.6115,12.6181,82500.0
2012-01-10 12:40:00,18.89,18.91,18.88,18.9,170700.0,12.6181,12.6315,12.6115,12.6248,170700.0
2012-01-10 12:50:00,18.9,18.95,18.89,18.94,208200.0,12.6248,12.6582,12.6181,12.6515,208200.0
2012-01-10 13:00:00,18.93,18.93,18.89,18.89,44400.0,12.6449,12.6449,12.6181,12.6181,44400.0
2012-01-10 13:10:00,18.88,18.88,18.85,18.87,57100.0,12.6115,12.6115,12.5914,12.6048,57100.0
2012-01-10 13:20:00,18.86,18.87,18.84,18.84,25000.0,12.5981,12.6048,12.5847,12.5847,25000.0
2012-01-10 13:30:00,18.84,18.91,18.84,18.89,127500.0,12.5847,12.6315,12.5847,12.6181,127500.0
2012-01-10 13:40:00,18.89,18.9,18.87,18.87,35000.0,12.6181,12.6248,12.6048,12.6048,35000.0
2012-01-10 13:50:00,18.86,18.89,18.85,18.88,120900.0,12.5981,12.6181,12.5914,12.6115,120900.0
2012-01-10 14:00:00,18.87,18.87,18.85,18.86,69000.0,12.6048,12.6048,12.5914,12.5981,69000.0
2012-01-10 14:10:00,18.86,18.9,18.86,18.9,14500.0,12.5981,12.6248,12.5981,12.6248,14500.0
2012-01-10 14:20:00,18.9,18.9,18.88,18.89,27300.0,12.6248,12.6248,12.6115,12.6181,27300.0
2012-01-10 14:30:00,18.89,18.89,18.87,18.89,39800.0,12.6181,12.6181,12.6048,12.6181,39800.0
2012-01-10 14:40:00,18.89,18.89,18.83,18.86,111000.0,12.6181,12.6181,12.5781,12.5981,111000.0
2012-01-10 14:50:00,18.86,18.86,18.84,18.84,23900.0,12.5981,12.5981,12.5847,12.5847,23900.0
2012-01-10 15:00:00,18.84,18.84,18.83,18.84,75200.0,12.5847,12.5847,12.5781,12.5847,75200.0
2012-01-10 15:10:00,18.84,18.84,18.83,18.83,21600.0,12.5847,12.5847,12.5781,12.5781,21600.0
2012-01-10 15:20:00,18.83,18.83,18.82,18.83,22000.0,12.5781,12.5781,12.5714,12.5781,22000.0
2012-01-10 15:30:00,18.83,18.83,18.82,18.83,18300.0,12.5781,12.5781,12.5714,12.5781,18300.0
2012-01-10 15:40:00,18.82,18.87,18.78,18.8,374000.0,12.5714,12.6048,12.5447,12.558,374000.0
2012-01-10 15:50:00,18.8,18.83,18.79,18.82,198200.0,12.558,12.5781,12.5513,12.5714,198200.0
2012-01-11 09:30:00,18.91,18.98,18.88,18.95,166200.0,12.6315,12.6783,12.6115,12.6582,166200.0
2012-01-11 09:40:00,18.95,19.08,18.95,19.05,211300.0,12.6582,12.7451,12.6582,12.725,211300.0
2012-01-11 09:50:00,19.05,19.06,18.98,18.99,118800.0,12.725,12.7317,12.6783,12.6849,118800.0
2012-01-11 10:00:00,18.99,19.0,18.93,18.94,317900.0,12.6849,12.6916,12.6449,12.6515,317900.0
2012-01-11 10:10:00,18.94,19.0,18.93,18.97,121800.0,12.6515,12.6916,12.6449,12.6716,121800.0
2012-01-11 10:20:00,18.98,19.04,18.98,19.01,63400.0,12.6783,12.7183,12.6783,12.6983,63400.0
2012-01-11 10:30:00,19.0,19.05,18.98,19.05,52800.0,12.6916,12.725,12.6783,12.725,52800.0
2012-01-11 10:40:00,19.05,19.05,19.0,19.01,53600.0,12.725,12.725,12.6916,12.6983,53600.0
2012-01-11 10:50:00,19.02,19.02,18.98,18.98,69200.0,12.705,12.705,12.6783,12.6783,69200.0
2012-01-11 11:00:00,18.98,19.0,18.95,18.95,39100.0,12.6783,12.6916,12.6582,12.6582,39100.0
2012-01-11 11:10:00,18.96,18.97,18.96,18.97,14000.0,12.6649,12.6716,12.6649,12.6716,14000.0
2012-01-11 11:20:00,18.97,18.97,18.93,18.93,31800.0,12.6716,12.6716,12.6449,12.6449,31800.0
2012-01-11 11:30:00,18.93,18.98,18.93,18.98,104100.0,12.6449,12.6783,12.6449,12.6783,104100.0
2012-01-11 11:40:00,18.98,19.04,18.98,19.04,87400.0,12.6783,12.7183,12.6783,12.7183,87400.0
2012-01-11 11:50:00,19.04,19.05,19.02,19.03,47200.0,12.7183,12.725,12.705,12.7117,47200.0
2012-01-11 12:00:00,19.04,19.06,19.02,19.05,60300.0,12.7183,12.7317,12.705,12.725,60300.0
2012-01-11 12:10:00,19.06,19.06,19.05,19.06,17600.0,12.7317,12.7317,12.725,12.7317,17600.0
2012-01-11 12:20:00,19.07,19.08,19.06,19.06,51100.0,12.7384,12.7451,12.7317,12.7317,51100.0
2012-01-11 12:30:00,19.06,19.09,19.05,19.09,72200.0,12.7317,12.7517,12.725,12.7517,72200.0
2012-01-11 12:40:00,19.09,19.1,19.08,19.08,54000.0,12.7517,12.7584,12.7451,12.7451,54000.0
2012-01-11 12:50:00,19.08,19.08,19.08,19.08,200.0,12.7451,12.7451,12.7451,12.7451,200.0
2012-01-11 13:00:00,19.09,19.12,19.08,19.12,65200.0,12.7517,12.7718,12.7451,12.7718,65200.0
2012-01-11 13:10:00,19.12,19.12,19.08,19.08,68100.0,12.7718,12.7718,12.7451,12.7451,68100.0
2012-01-11 13:20:00,19.09,19.09,19.06,19.09,23400.0,12.7517,12.7517,12.7317,12.7517,23400.0
2012-01-11 13:30:00,19.09,19.12,19.09,19.12,54100.0,12.7517,12.7718,12.7517,12.7718,54100.0
2012-01-11 13:40:00,19.13,19.14,19.1,19.1,55100.0,12.7785,12.7851,12.7584,12.7584,55100.0
2012-01-11 13:50:00,19.11,19.11,19.07,19.08,67900.0,12.7651,12.7651,12.7384,12.7451,67900.0
2012-01-11 14:00:00,19.08,19.09,19.07,19.09,82800.0,12.7451,12.7517,12.7384,12.7517,82800.0
2012-01-11 14:10:00,19.09,19.09,19.08,19.09,34700.0,12.7517,12.7517,12.7451,12.7517,34700.0
2012-01-11 14:20:00,19.09,19.09,19.07,19.09,89500.0,12.7517,12.7517,12.7384,12.7517,89500.0
2012-01-11 14:30:00,19.1,19.11,19.09,19.11,24400.0,12.7584,12.7651,12.7517,12.7651,24400.0
2012-01-11 14:40:00,19.11,19.14,19.09,19.11,100200.0,12.7651,12.7851,12.7517,12.7651,100200.0
2012-01-11 14:50:00,19.1,19.11,19.1,19.1,24000.0,12.7584,12.7651,12.7584,12.7584,24000.0
2012-01-11 15:00:00,19.11,19.11,19.08,19.08,53600.0,12.7651,12.7651,12.7451,12.7451,53600.0
2012-01-11 15:10:00,19.08,19.11,19.08,19.11,27400.0,12.7451,12.7651,12.7451,12.7651,27400.0
2012-01-11 15:20:00,19.1,19.12,19.09,19.11,99300.0,12.7584,12.7718,12.7517,12.7651,99300.0
2012-01-11 15:30:00,19.1,19.11,19.09,19.1,29700.0,12.7584,12.7651,12.7517,12.7584,29700.0
2012-01-11 15:40:00,19.09,19.1,19.06,19.09,120600.0,12.7517,12.7584,12.7317,12.7517,120600.0
2012-01-11 15:50:00,19.09,19.1,19.07,19.07,127900.0,12.7517,12.7584,12.7384,12.7384,127900.0
2012-01-12 09:30:00,19.16,19.17,19.11,19.15,136900.0,12.7985,12.8052,12.7651,12.7918,136900.0
2012-01-12 09:40:00,19.14,19.15,19.09,19.09,138800.0,12.7851,12.7918,12.7517,12.7517,138800.0
2012-01-12 09:50:00,19.09,19.17,19.09,19.15,90900.0,12.7517,12.8052,12.7517,12.7918,90900.0
2012-01-12 10:00:00,19.15,19.18,19.04,19.04,80300.0,12.7918,12.8119,12.7183,12.7183,80300.0
2012-01-12 10:10:00,19.04,19.08,18.96,18.96,124500.0,12.7183,12.7451,12.6649,12.6649,124500.0
2012-01-12 10:20:00,18.96,19.05,18.96,19.05,124100.0,12.6649,12.725,12.6649,12.725,124100.0
2012-01-12 10:30:00,19.05,19.05,19.01,19.01,77100.0,12.725,12.725,12.6983,12.6983,77100.0
2012-01-12 10:40:00,19.01,19.02,18.97,19.01,71500.0,12.6983,12.705,12.6716,12.6983,71500.0
2012-01-12 10:50:00,19.01,19.05,19.0,19.03,45300.0,12.6983,12.725,12.6916,12.7117,45300.0
2012-01-12 11:00:00,19.02,19.09,19.02,19.08,116300.0,12.705,12.7517,12.705,12.7451,116300.0
2012-01-12 11:10:00,19.07,19.1,19.06,19.1,78400.0,12.7384,12.7584,12.7317,12.7584,78400.0
2012-01-12 11:20:00,19.1,19.11,19.08,19.11,44500.0,12.7584,12.7651,12.7451,12.7651,44500.0
2012-01-12 11:30:00,19.11,19.14,19.09,19.14,57700.0,12.7651,12.7851,12.7517,12.7851,57700.0
2012-01-12 11:40:00,19.14,19.15,19.11,19.15,69700.0,12.7851,12.7918,12.7651,12.7918,69700.0
2012-01-12 11:50:00,19.15,19.17,19.12,19.13,50900.0,12.7918,12.8052,12.7718,12.7785,50900.0
2012-01-12 12:00:00,19.13,19.13,19.11,19.11,173000.0,12.7785,12.7785,12.7651,12.7651,173000.0
2012-01-12 12:10:00,19.12,19.14,19.12,19.14,145200.0,12.7718,12.7851,12.7718,12.7851,145200.0
2012-01-12 12:20:00,19.15,19.16,19.15,19.15,65100.0,12.7918,12.7985,12.7918,12.7918,65100.0
2012-01-12 12:30:00,19.15,19.17,19.15,19.17,19500.0,12.7918,12.8052,12.7918,12.8052,19500.0
2012-01-12 12:40:00,19.17,19.17,19.15,19.15,6300.0,12.8052,12.8052,12.7918,12.7918,6300.0
2012-01-12 12:50:00,19.16,19.16,19.14,19.15,14500.0,12.7985,12.7985,12.7851,12.7918,14500.0
2012-01-12 13:00:00,19.15,19.17,19.15,19.15,103800.0,12.7918,12.8052,12.7918,12.7918,103800.0
2012-01-12 13:10:00,19.14,19.15,19.13,19.15,14400.0,12.7851,12.7918,12.7785,12.7918,14400.0
2012-01-12 13:20:00,19.14,19.14,19.14,19.14,5500.0,12.7851,12.7851,12.7851,12.7851,5500.0
2012-01-12 13:30:00,19.13,19.14,19.08,19.08,47300.0,12.7785,12.7851,12.7451,12.7451,47300.0
2012-01-12 13:40:00,19.09,19.11,19.08,19.09,91600.0,12.7517,12.7651,12.7451,12.7517,91600.0
2012-01-12 13:50:00,19.09,19.12,19.09,19.12,21400.0,12.7517,12.7718,12.7517,12.7718,21400.0
2012-01-12 14:00:00,19.12,19.13,19.1,19.1,24200.0,12.7718,12.7785,12.7584,12.7584,24200.0
2012-01-12 14:10:00,19.09,19.1,19.08,19.1,45900.0,12.7517,12.7584,12.7451,12.7584,45900.0
2012-01-12 14:20:00,19.1,19.11,19.09,19.1,20500.0,12.7584,12.7651,12.7517,12.7584,20500.0
2012-01-12 14:30:00,19.1,19.14,19.1,19.11,27800.0,12.7584,12.7851,12.7584,12.7651,27800.0
2012-01-12 14:40:00,19.12,19.15,19.11,19.13,74200.0,12.7718,12.7918,12.7651,12.7785,74200.0
2012-01-12 14:50:00,19.13,19.15,19.13,19.15,34500.0,12.7785,12.7918,12.7785,12.7918,34500.0
2012-01-12 15:00:00,19.15,19.15,19.13,19.15,99400.0,12.7918,12.7918,12.7785,12.7918,99400.0
2012-01-12 15:10:00,19.15,19.18,19.14,19.17,52300.0,12.7918,12.8119,12.7851,12.8052,52300.0
2012-01-12 15:20:00,19.17,19.2,19.17,19.18,164300.0,12.8052,12.8252,12.8052,12.8119,164300.0
2012-01-12 15:30:00,19.18,19.19,19.16,19.17,59700.0,12.8119,12.8185,12.7985,12.8052,59700.0
2012-01-12 15:40:00,19.17,19.19,19.17,19.19,59500.0,12.8052,12.8185,12.8052,12.8185,59500.0
2012-01-12 15:50:00,19.19,19.19,19.15,19.15,118400.0,12.8185,12.8185,12.7918,12.7918,118400.0
2012-01-13 09:30:00,19.04,19.05,18.99,19.01,47300.0,12.7183,12.725,12.6849,12.6983,47300.0
2012-01-13 09:40:00,19.01,19.07,18.93,19.06,256100.0,12.6983,12.7384,12.6449,12.7317,256100.0
2012-01-13 09:50:00,19.06,19.16,19.05,19.13,294300.0,12.7317,12.7985,12.725,12.7785,294300.0
2012-01-13 10:00:00,19.12,19.13,19.07,19.07,148900.0,12.7718,12.7785,12.7384,12.7384,148900.0
2012-01-13 10:10:00,19.06,19.06,18.91,18.92,86700.0,12.7317,12.7317,12.6315,12.6382,86700.0
2012-01-13 10:20:00,18.92,18.94,18.89,18.94,114500.0,12.6382,12.6515,12.6181,12.6515,114500.0
2012-01-13 10:30:00,18.94,18.95,18.89,18.91,248200.0,12.6515,12.6582,12.6181,12.6315,248200.0
2012-01-13 10:40:00,18.9,18.93,18.9,18.92,99200.0,12.6248,12.6449,12.6248,12.6382,99200.0
2012-01-13 10:50:00,18.92,18.95,18.91,18.94,69900.0,12.6382,12.6582,12.6315,12.6515,69900.0
2012-01-13 11:00:00,18.94,18.94,18.92,18.93,50100.0,12.6515,12.6515,12.6382,12.6449,50100.0
2012-01-13 11:10:00,18.93,18.97,18.92,18.97,81500.0,12.6449,12.6716,12.6382,12.6716,81500.0
2012-01-13 11:20:00,18.98,19.01,18.96,19.01,85300.0,12.6783,12.6983,12.6649,12.6983,85300.0
2012-01-13 11:30:00,19.01,19.03,19.0,19.02,68100.0,12.6983,12.7117,12.6916,12.705,68100.0
2012-01-13 11:40:00,19.02,19.02,18.97,18.98,53200.0,12.705,12.705,12.6716,12.6783,53200.0
2012-01-13 11:50:00,18.98,19.02,18.98,19.0,96100.0,12.6783,12.705,12.6783,12.6916,96100.0
2012-01-13 12:00:00,19.0,19.0,18.96,18.96,29500.0,12.6916,12.6916,12.6649,12.6649,29500.0
2012-01-13 12:10:00,18.95,18.95,18.92,18.94,30700.0,12.6582,12.6582,12.6382,12.6515,30700.0
2012-01-13 12:20:00,18.94,18.94,18.92,18.92,29100.0,12.6515,12.6515,12.6382,12.6382,29100.0
2012-01-13 12:30:00,18.92,18.94,18.92,18.94,66500.0,12.6382,12.6515,12.6382,12.6515,66500.0
2012-01-13 12:40:00,18.94,18.96,18.94,18.96,59500.0,12.6515,12.6649,12.6515,12.6649,59500.0
2012-01-13 12:50:00,18.96,18.97,18.95,18.97,55800.0,12.6649,12.6716,12.6582,12.6716,55800.0
2012-01-13 13:00:00,18.96,18.96,18.92,18.92,39400.0,12.6649,12.6649,12.6382,12.6382,39400.0
2012-01-13 13:10:00,18.91,18.92,18.91,18.92,33700.0,12.6315,12.6382,12.6315,12.6382,33700.0
2012-01-13 13:20:00,18.92,18.94,18.92,18.93,64700.0,12.6382,12.6515,12.6382,12.6449,64700.0
2012-01-13 13:30:00,18.93,18.95,18.92,18.95,34700.0,12.6449,12.6582,12.6382,12.6582,34700.0
2012-01-13 13:40:00,18.95,18.95,18.92,18.95,64600.0,12.6582,12.6582,12.6382,12.6582,64600.0
2012-01-13 13:50:00,18.95,18.99,18.95,18.97,89300.0,12.6582,12.6849,12.6582,12.6716,89300.0
2012-01-13 14:00:00,18.97,18.97,18.93,18.97,69200.0,12.6716,12.6716,12.6449,12.6716,69200.0
2012-01-13 14:10:00,18.98,19.0,18.98,19.0,45900.0,12.6783,12.6916,12.6783,12.6916,45900.0
2012-01-13 14:20:00,19.01,19.04,19.01,19.03,199300.0,12.6983,12.7183,12.6983,12.7117,199300.0
2012-01-13 14:30:00,19.03,19.03,19.02,19.03,80400.0,12.7117,12.7117,12.705,12.7117,80400.0
2012-01-13 14:40:00,19.02,19.02,18.99,19.0,43900.0,12.705,12.705,12.6849,12.6916,43900.0
2012-01-13 14:50:00,18.99,19.0,18.98,19.0,36200.0,12.6849,12.6916,12.6783,12.6916,36200.0
2012-01-13 15:00:00,19.0,19.03,18.99,19.03,85200.0,12.6916,12.7117,12.6849,12.7117,85200.0
2012-01-13 15:10:00,19.02,19.04,19.01,19.02,57500.0,12.705,12.7183,12.6983,12.705,57500.0
2012-01-13 15:20:00,19.01,19.04,18.99,19.04,76300.0,12.6983,12.7183,12.6849,12.7183,76300.0
2012-01-13 15:30:00,19.04,19.09,19.04,19.06,81400.0,12.7183,12.7517,12.7183,12.7317,81400.0
2012-01-13 15:40:00,19.06,19.07,19.06,19.06,73200.0,12.7317,12.7384,12.7317,12.7317,73200.0
2012-01-13 15:50:00,19.06,19.06,19.03,19.06,175100.0,12.7317,12.7317,12.7117,12.7317,175100.0
2012-01-17 09:30:00,19.22,19.28,19.18,19.27,147700.0,12.8386,12.8787,12.8119,12.872,147700.0
2012-01-17 09:40:00,19.28,19.3,19.24,19.25,169300.0,12.8787,12.892,12.8519,12.8586,169300.0
2012-01-17 09:50:00,19.25,19.25,19.18,19.18,61800.0,12.8586,12.8586,12.8119,12.8119,61800.0
2012-01-17 10:00:00,19.18,19.18,19.12,19.16,138300.0,12.8119,12.8119,12.7718,12.7985,138300.0
2012-01-17 10:10:00,19.17,19.19,19.13,19.14,161400.0,12.8052,12.8185,12.7785,12.7851,161400.0
2012-01-17 10:20:00,19.15,19.24,19.15,19.22,63600.0,12.7918,12.8519,12.7918,12.8386,63600.0
2012-01-17 10:30:00,19.22,19.24,19.21,19.21,97100.0,12.8386,12.8519,12.8319,12.8319,97100.0
2012-01-17 10:40:00,19.22,19.25,19.21,19.23,108600.0,12.8386,12.8586,12.8319,12.8453,108600.0
2012-01-17 10:50:00,19.23,19.24,19.2,19.24,58300.0,12.8453,12.8519,12.8252,12.8519,58300.0
2012-01-17 11:00:00,19.25,19.25,19.23,19.24,26100.0,12.8586,12.8586,12.8453,12.8519,26100.0
2012-01-17 11:10:00,19.23,19.25,19.23,19.25,28700.0,12.8453,12.8586,12.8453,12.8586,28700.0
2012-01-17 11:20:00,19.24,19.25,19.22,19.25,51200.0,12.8519,12.8586,12.8386,12.8586,51200.0
2012-01-17 11:30:00,19.25,19.27,19.25,19.26,82400.0,12.8586,12.872,12.8586,12.8653,82400.0
2012-01-17 11:40:00,19.27,19.27,19.23,19.27,54100.0,12.872,12.872,12.8453,12.872,54100.0
2012-01-17 11:50:00,19.28,19.29,19.27,19.28,68700.0,12.8787,12.8853,12.872,12.8787,68700.0
2012-01-17 12:00:00,19.28,19.29,19.27,19.27,20700.0,12.8787,12.8853,12.872,12.872,20700.0
2012-01-17 12:10:00,19.28,19.32,19.28,19.31,193500.0,12.8787,12.9054,12.8787,12.8987,193500.0
2012-01-17 12:20:00,19.32,19.32,19.25,19.25,61600.0,12.9054,12.9054,12.8586,12.8586,61600.0
2012-01-17 12:30:00,19.25,19.25,19.18,19.19,47700.0,12.8586,12.8586,12.8119,12.8185,47700.0
2012-01-17 12:40:00,19.19,19.22,19.19,19.22,65100.0,12.8185,12.8386,12.8185,12.8386,65100.0
2012-01-17 12:50:00,19.22,19.22,19.21,19.21,8600.0,12.8386,12.8386,12.8319,12.8319,8600.0
2012-01-17 13:00:00,19.21,19.24,19.21,19.24,71000.0,12.8319,12.8519,12.8319,12.8519,71000.0
2012-01-17 13:10:00,19.24,19.25,19.24,19.25,20800.0,12.8519,12.8586,12.8519,12.8586,20800.0
2012-01-17 13:20:00,19.24,19.25,19.24,19.25,5300.0,12.8519,12.8586,12.8519,12.8586,5300.0
2012-01-17 13:30:00,19.25,19.26,19.23,19.26,97800.0,12.8586,12.8653,12.8453,12.8653,97800.0
2012-01-17 13:40:00,19.26,19.26,19.25,19.25,36600.0,12.8653,12.8653,12.8586,12.8586,36600.0
2012-01-17 13:50:00,19.25,19.3,19.25,19.3,91700.0,12.8586,12.892,12.8586,12.892,91700.0
2012-01-17 14:00:00,19.29,19.3,19.27,19.29,50500.0,12.8853,12.892,12.872,12.8853,50500.0
2012-01-17 14:10:00,19.29,19.29,19.26,19.28,36200.0,12.8853,12.8853,12.8653,12.8787,36200.0
2012-01-17 14:20:00,19.28,19.3,19.28,19.3,124300.0,12.8787,12.892,12.8787,12.892,124300.0
2012-01-17 14:30:00,19.3,19.3,19.28,19.28,95200.0,12.892,12.892,12.8787,12.8787,95200.0
2012-01-17 14:40:00,19.28,19.28,19.26,19.28,149700.0,12.8787,12.8787,12.8653,12.8787,149700.0
2012-01-17 14:50:00,19.27,19.28,19.26,19.28,115800.0,12.872,12.8787,12.8653,12.8787,115800.0
2012-01-17 15:00:00,19.28,19.3,19.27,19.27,104700.0,12.8787,12.892,12.872,12.872,104700.0
2012-01-17 15:10:00,19.27,19.27,19.2,19.2,247900.0,12.872,12.872,12.8252,12.8252,247900.0
2012-01-17 15:20:00,19.2,19.23,19.18,19.23,139500.0,12.8252,12.8453,12.8119,12.8453,139500.0
2012-01-17 15:30:00,19.23,19.25,19.22,19.25,167900.0,12.8453,12.8586,12.8386,12.8586,167900.0
2012-01-17 15:40:00,19.25,19.3,19.25,19.3,246600.0,12.8586,12.892,12.8586,12.892,246600.0
2012-01-17 15:50:00,19.3,19.31,19.26,19.3,232200.0,12.892,12.8987,12.8653,12.892,232200.0
2012-01-18 09:30:00,19.37,19.45,19.33,19.44,210300.0,12.9388,12.9922,12.9121,12.9855,210300.0
2012-01-18 09:40:00,19.43,19.46,19.35,19.35,334800.0,12.9788,12.9989,12.9254,12.9254,334800.0
2012-01-18 09:50:00,19.34,19.47,19.34,19.42,210600.0,12.9187,13.0056,12.9187,12.9722,210600.0
2012-01-18 10:00:00,19.42,19.46,19.42,19.46,117600.0,12.9722,12.9989,12.9722,12.9989,117600.0
2012-01-18 10:10:00,19.46,19.49,19.43,19.49,310900.0,12.9989,13.0189,12.9788,13.0189,310900.0
2012-01-18 10:20:00,19.48,19.5,19.48,19.49,200700.0,13.0122,13.0256,13.0122,13.0189,200700.0
2012-01-18 10:30:00,19.49,19.51,19.48,19.51,307700.0,13.0189,13.0323,13.0122,13.0323,307700.0
2012-01-18 10:40:00,19.51,19.51,19.48,19.48,232700.0,13.0323,13.0323,13.0122,13.0122,232700.0
2012-01-18 10:50:00,19.48,19.52,19.48,19.52,199300.0,13.0122,13.039,13.0122,13.039,199300.0
2012-01-18 11:00:00,19.52,19.53,19.51,19.53,100000.0,13.039,13.0456,13.0323,13.0456,100000.0
2012-01-18 11:10:00,19.54,19.56,19.54,19.54,92500.0,13.0523,13.0657,13.0523,13.0523,92500.0
2012-01-18 11:20:00,19.55,19.57,19.53,19.56,147000.0,13.059,13.0724,13.0456,13.0657,147000.0
2012-01-18 11:30:00,19.57,19.59,19.51,19.51,119500.0,13.0724,13.0857,13.0323,13.0323,119500.0
2012-01-18 11:40:00,19.51,19.53,19.48,19.48,71600.0,13.0323,13.0456,13.0122,13.0122,71600.0
2012-01-18 11:50:00,19.48,19.49,19.44,19.47,32400.0,13.0122,13.0189,12.9855,13.0056,32400.0
2012-01-18 12:00:00,19.47,19.48,19.46,19.48,68600.0,13.0056,13.0122,12.9989,13.0122,68600.0
2012-01-18 12:10:00,19.48,19.53,19.48,19.52,65900.0,13.0122,13.0456,13.0122,13.039,65900.0
2012-01-18 12:20:00,19.53,19.58,19.53,19.58,84800.0,13.0456,13.079,13.0456,13.079,84800.0
2012-01-18 12:30:00,19.58,19.59,19.58,19.58,86000.0,13.079,13.0857,13.079,13.079,86000.0
2012-01-18 12:40:00,19.59,19.59,19.58,19.59,38500.0,13.0857,13.0857,13.079,13.0857,38500.0
2012-01-18 12:50:00,19.59,19.6,19.58,19.6,65000.0,13.0857,13.0924,13.079,13.0924,65000.0
2012-01-18 13:00:00,19.6,19.6,19.56,19.56,144500.0,13.0924,13.0924,13.0657,13.0657,144500.0
2012-01-18 13:10:00,19.57,19.58,19.56,19.56,41000.0,13.0724,13.079,13.0657,13.0657,41000.0
2012-01-18 13:20:00,19.55,19.58,19.55,19.57,19600.0,13.059,13.079,13.059,13.0724,19600.0
2012-01-18 13:30:00,19.57,19.61,19.57,19.6,78800.0,13.0724,13.0991,13.0724,13.0924,78800.0
2012-01-18 13:40:00,19.59,19.59,19.58,19.58,26700.0,13.0857,13.0857,13.079,13.079,26700.0
2012-01-18 13:50:00,19.58,19.59,19.56,19.58,43700.0,13.079,13.0857,13.0657,13.079,43700.0
2012-01-18 14:00:00,19.58,19.6,19.58,19.6,32700.0,13.079,13.0924,13.079,13.0924,32700.0
2012-01-18 14:10:00,19.6,19.61,19.58,19.58,59200.0,13.0924,13.0991,13.079,13.079,59200.0
2012-01-18 14:20:00,19.58,19.59,19.57,19.59,55000.0,13.079,13.0857,13.0724,13.0857,55000.0
2012-01-18 14:30:00,19.59,19.59,19.54,19.57,88600.0,13.0857,13.0857,13.0523,13.0724,88600.0
2012-01-18 14:40:00,19.57,19.61,19.56,19.6,107100.0,13.0724,13.0991,13.0657,13.0924,107100.0
2012-01-18 14:50:00,19.59,19.62,19.57,19.62,78200.0,13.0857,13.1058,13.0724,13.1058,78200.0
2012-01-18 15:00:00,19.61,19.62,19.59,19.59,123300.0,13.0991,13.1058,13.0857,13.0857,123300.0
2012-01-18 15:10:00,19.59,19.63,19.58,19.59,252700.0,13.0857,13.1124,13.079,13.0857,252700.0
2012-01-18 15:20:00,19.59,19.61,19.58,19.58,115100.0,13.0857,13.0991,13.079,13.079,115100.0
2012-01-18 15:30:00,19.58,19.58,19.56,19.57,85300.0,13.079,13.079,13.0657,13.0724,85300.0
2012-01-18 15:40:00,19.57,19.57,19.45,19.45,201700.0,13.0724,13.0724,12.9922,12.9922,201700.0
2012-01-18 15:50:00,19.45,19.53,19.45,19.53,287200.0,12.9922,13.0456,12.9922,13.0456,287200.0
2012-01-19 09:30:00,19.66,19.73,19.61,19.7,130100.0,13.1325,13.1792,13.0991,13.1592,130100.0
2012-01-19 09:40:00,19.69,19.74,19.64,19.72,172700.0,13.1525,13.1859,13.1191,13.1726,172700.0
2012-01-19 09:50:00,19.72,19.78,19.7,19.77,176800.0,13.1726,13.2126,13.1592,13.206,176800.0
2012-01-19 10:00:00,19.77,19.77,19.65,19.66,196900.0,13.206,13.206,13.1258,13.1325,196900.0
2012-01-19 10:10:00,19.67,19.67,19.6,19.64,173100.0,13.1392,13.1392,13.0924,13.1191,173100.0
2012-01-19 10:20:00,19.65,19.71,19.65,19.68,174300.0,13.1258,13.1659,13.1258,13.1458,174300.0
2012-01-19 10:30:00,19.68,19.7,19.67,19.67,143000.0,13.1458,13.1592,13.1392,13.1392,143000.0
2012-01-19 10:40:00,19.67,19.78,19.67,19.78,187000.0,13.1392,13.2126,13.1392,13.2126,187000.0
2012-01-19 10:50:00,19.78,19.78,19.75,19.76,81100.0,13.2126,13.2126,13.1926,13.1993,81100.0
2012-01-19 11:00:00,19.75,19.79,19.75,19.79,109300.0,13.1926,13.2193,13.1926,13.2193,109300.0
2012-01-19 11:10:00,19.79,19.8,19.78,19.78,102000.0,13.2193,13.226,13.2126,13.2126,102000.0
2012-01-19 11:20:00,19.78,19.82,19.78,19.82,54000.0,13.2126,13.2394,13.2126,13.2394,54000.0
2012-01-19 11:30:00,19.82,19.82,19.81,19.82,36800.0,13.2394,13.2394,13.2327,13.2394,36800.0
2012-01-19 11:40:00,19.82,19.87,19.81,19.86,92600.0,13.2394,13.2728,13.2327,13.2661,92600.0
2012-01-19 11:50:00,19.87,19.9,19.87,19.89,277300.0,13.2728,13.2928,13.2728,13.2861,277300.0
2012-01-19 12:00:00,19.89,19.9,19.86,19.88,217700.0,13.2861,13.2928,13.2661,13.2794,217700.0
2012-01-19 12:10:00,19.88,19.9,19.88,19.89,141000.0,13.2794,13.2928,13.2794,13.2861,141000.0
2012-01-19 12:20:00,19.89,19.9,19.88,19.89,135300.0,13.2861,13.2928,13.2794,13.2861,135300.0
2012-01-19 12:30:00,19.89,19.89,19.86,19.88,137500.0,13.2861,13.2861,13.2661,13.2794,137500.0
2012-01-19 12:40:00,19.89,19.89,19.88,19.88,69800.0,13.2861,13.2861,13.2794,13.2794,69800.0
2012-01-19 12:50:00,19.88,19.89,19.88,19.89,70200.0,13.2794,13.2861,13.2794,13.2861,70200.0
2012-01-19 13:00:00,19.89,19.91,19.89,19.91,197500.0,13.2861,13.2995,13.2861,13.2995,197500.0
2012-01-19 13:10:00,19.91,19.94,19.91,19.92,415100.0,13.2995,13.3195,13.2995,13.3062,415100.0
2012-01-19 13:20:00,19.93,19.94,19.92,19.93,137000.0,13.3128,13.3195,13.3062,13.3128,137000.0
2012-01-19 13:30:00,19.94,19.94,19.92,19.92,101000.0,13.3195,13.3195,13.3062,13.3062,101000.0
2012-01-19 13:40:00,19.92,19.92,19.9,19.91,63400.0,13.3062,13.3062,13.2928,13.2995,63400.0
2012-01-19 13:50:00,19.91,19.91,19.86,19.86,296300.0,13.2995,13.2995,13.2661,13.2661,296300.0
2012-01-19 14:00:00,19.85,19.91,19.85,19.9,74700.0,13.2594,13.2995,13.2594,13.2928,74700.0
2012-01-19 14:10:00,19.91,19.91,19.91,19.91,17200.0,13.2995,13.2995,13.2995,13.2995,17200.0
2012-01-19 14:20:00,19.91,19.91,19.87,19.89,82800.0,13.2995,13.2995,13.2728,13.2861,82800.0
2012-01-19 14:30:00,19.88,19.88,19.8,19.82,105900.0,13.2794,13.2794,13.226,13.2394,105900.0
2012-01-19 14:40:00,19.83,19.85,19.8,19.83,136100.0,13.246,13.2594,13.226,13.246,136100.0
2012-01-19 14:50:00,19.82,19.84,19.79,19.79,78000.0,13.2394,13.2527,13.2193,13.2193,78000.0
2012-01-19 15:00:00,19.79,19.82,19.78,19.82,83400.0,13.2193,13.2394,13.2126,13.2394,83400.0
2012-01-19 15:10:00,19.82,19.83,19.81,19.82,129700.0,13.2394,13.246,13.2327,13.2394,129700.0
2012-01-19 15:20:00,19.82,19.87,19.82,19.82,102300.0,13.2394,13.2728,13.2394,13.2394,102300.0
2012-01-19 15:30:00,19.83,19.84,19.82,19.82,35900.0,13.246,13.2527,13.2394,13.2394,35900.0
2012-01-19 15:40:00,19.82,19.83,19.78,19.78,239900.0,13.2394,13.246,13.2126,13.2126,239900.0
2012-01-19 15:50:00,19.78,19.79,19.75,19.78,199000.0,13.2126,13.2193,13.1926,13.2126,199000.0
2012-01-20 09:30:00,19.71,19.76,19.67,19.68,186700.0,13.1659,13.1993,13.1392,13.1458,186700.0
2012-01-20 09:40:00,19.68,19.83,19.68,19.83,282700.0,13.1458,13.246,13.1458,13.246,282700.0
2012-01-20 09:50:00,19.83,19.85,19.82,19.85,143000.0,13.246,13.2594,13.2394,13.2594,143000.0
2012-01-20 10:00:00,19.84,19.89,19.82,19.89,153900.0,13.2527,13.2861,13.2394,13.2861,153900.0
2012-01-20 10:10:00,19.9,19.9,19.86,19.88,51100.0,13.2928,13.2928,13.2661,13.2794,51100.0
2012-01-20 10:20:00,19.88,19.92,19.86,19.92,69800.0,13.2794,13.3062,13.2661,13.3062,69800.0
2012-01-20 10:30:00,19.92,19.93,19.89,19.89,86800.0,13.3062,13.3128,13.2861,13.2861,86800.0
2012-01-20 10:40:00,19.88,19.91,19.84,19.85,43700.0,13.2794,13.2995,13.2527,13.2594,43700.0
2012-01-20 10:50:00,19.85,19.88,19.84,19.85,64000.0,13.2594,13.2794,13.2527,13.2594,64000.0
2012-01-20 11:00:00,19.86,19.88,19.82,19.86,112200.0,13.2661,13.2794,13.2394,13.2661,112200.0
2012-01-20 11:10:00,19.85,19.87,19.84,19.85,72100.0,13.2594,13.2728,13.2527,13.2594,72100.0
2012-01-20 11:20:00,19.85,19.85,19.77,19.8,263000.0,13.2594,13.2594,13.206,13.226,263000.0
2012-01-20 11:30:00,19.81,19.81,19.74,19.76,103500.0,13.2327,13.2327,13.1859,13.1993,103500.0
2012-01-20 11:40:00,19.76,19.77,19.74,19.76,65900.0,13.1993,13.206,13.1859,13.1993,65900.0
2012-01-20 11:50:00,19.76,19.77,19.76,19.76,35100.0,13.1993,13.206,13.1993,13.1993,35100.0
2012-01-20 12:00:00,19.77,19.8,19.75,19.77,128700.0,13.206,13.226,13.1926,13.206,128700.0
2012-01-20 12:10:00,19.78,19.8,19.78,19.8,13300.0,13.2126,13.226,13.2126,13.226,13300.0
2012-01-20 12:20:00,19.8,19.82,19.8,19.8,57700.0,13.226,13.2394,13.226,13.226,57700.0
2012-01-20 12:30:00,19.79,19.83,19.79,19.83,36700.0,13.2193,13.246,13.2193,13.246,36700.0
2012-01-20 12:40:00,19.83,19.84,19.83,19.84,40100.0,13.246,13.2527,13.246,13.2527,40100.0
2012-01-20 12:50:00,19.84,19.85,19.83,19.83,14100.0,13.2527,13.2594,13.246,13.246,14100.0
2012-01-20 13:00:00,19.84,19.86,19.84,19.86,107500.0,13.2527,13.2661,13.2527,13.2661,107500.0
2012-01-20 13:10:00,19.86,19.87,19.84,19.84,102100.0,13.2661,13.2728,13.2527,13.2527,102100.0
2012-01-20 13:20:00,19.84,19.89,19.83,19.85,127800.0,13.2527,13.2861,13.246,13.2594,127800.0
2012-01-20 13:30:00,19.85,19.85,19.8,19.81,33000.0,13.2594,13.2594,13.226,13.2327,33000.0
2012-01-20 13:40:00,19.81,19.83,19.8,19.8,102600.0,13.2327,13.246,13.226,13.226,102600.0
2012-01-20 13:50:00,19.79,19.85,19.79,19.85,100400.0,13.2193,13.2594,13.2193,13.2594,100400.0
2012-01-20 14:00:00,19.86,19.88,19.86,19.87,84700.0,13.2661,13.2794,13.2661,13.2728,84700.0
2012-01-20 14:10:00,19.86,19.86,19.83,19.83,42400.0,13.2661,13.2661,13.246,13.246,42400.0
2012-01-20 14:20:00,19.83,19.85,19.82,19.84,54200.0,13.246,13.2594,13.2394,13.2527,54200.0
2012-01-20 14:30:00,19.83,19.83,19.82,19.83,20600.0,13.246,13.246,13.2394,13.246,20600.0
2012-01-20 14:40:00,19.83,19.86,19.83,19.84,35500.0,13.246,13.2661,13.246,13.2527,35500.0
2012-01-20 14:50:00,19.85,19.89,19.83,19.89,156700.0,13.2594,13.2861,13.246,13.2861,156700.0
2012-01-20 15:00:00,19.89,19.89,19.88,19.89,79800.0,13.2861,13.2861,13.2794,13.2861,79800.0
2012-01-20 15:10:00,19.9,19.9,19.87,19.89,48900.0,13.2928,13.2928,13.2728,13.2861,48900.0
2012-01-20 15:20:00,19.89,19.89,19.86,19.86,101900.0,13.2861,13.2861,13.2661,13.2661,101900.0
2012-01-20 15:30:00,19.86,19.88,19.85,19.86,103800.0,13.2661,13.2794,13.2594,13.2661,103800.0
2012-01-20 15:40:00,19.86,19.9,19.86,19.9,137600.0,13.2661,13.2928,13.2661,13.2928,137600.0
2012-01-20 15:50:00,19.91,19.92,19.9,19.92,239200.0,13.2995,13.3062,13.2928,13.3062,239200.0
2012-01-23 09:30:00,19.86,19.98,19.86,19.96,129000.0,13.2661,13.3462,13.2661,13.3329,129000.0
2012-01-23 09:40:00,19.97,19.99,19.95,19.98,149400.0,13.3396,13.3529,13.3262,13.3462,149400.0
2012-01-23 09:50:00,19.98,20.03,19.98,19.99,553200.0,13.3462,13.3796,13.3462,13.3529,553200.0
2012-01-23 10:00:00,20.0,20.06,20.0,20.03,201200.0,13.3596,13.3997,13.3596,13.3796,201200.0
2012-01-23 10:10:00,20.03,20.05,19.98,20.01,233500.0,13.3796,13.393,13.3462,13.3663,233500.0
2012-01-23 10:20:00,20.01,20.01,19.93,19.97,97200.0,13.3663,13.3663,13.3128,13.3396,97200.0
2012-01-23 10:30:00,19.98,20.0,19.97,19.97,66500.0,13.3462,13.3596,13.3396,13.3396,66500.0
2012-01-23 10:40:00,19.97,20.0,19.93,19.99,112300.0,13.3396,13.3596,13.3128,13.3529,112300.0
2012-01-23 10:50:00,20.0,20.0,19.96,19.97,79400.0,13.3596,13.3596,13.3329,13.3396,79400.0
2012-01-23 11:00:00,19.98,19.99,19.89,19.9,114500.0,13.3462,13.3529,13.2861,13.2928,114500.0
2012-01-23 11:10:00,19.89,19.92,19.87,19.88,151400.0,13.2861,13.3062,13.2728,13.2794,151400.0
2012-01-23 11:20:00,19.88,19.88,19.85,19.86,196200.0,13.2794,13.2794,13.2594,13.2661,196200.0
2012-01-23 11:30:00,19.85,19.86,19.75,19.75,275800.0,13.2594,13.2661,13.1926,13.1926,275800.0
2012-01-23 11:40:00,19.76,19.76,19.69,19.72,146300.0,13.1993,13.1993,13.1525,13.1726,146300.0
2012-01-23 11:50:00,19.73,19.74,19.71,19.71,35900.0,13.1792,13.1859,13.1659,13.1659,35900.0
2012-01-23 12:00:00,19.7,19.7,19.58,19.63,216700.0,13.1592,13.1592,13.079,13.1124,216700.0
2012-01-23 12:10:00,19.63,19.66,19.6,19.64,108000.0,13.1124,13.1325,13.0924,13.1191,108000.0
2012-01-23 12:20:00,19.63,19.64,19.6,19.63,90000.0,13.1124,13.1191,13.0924,13.1124,90000.0
2012-01-23 12:30:00,19.63,19.64,19.61,19.64,122600.0,13.1124,13.1191,13.0991,13.1191,122600.0
2012-01-23 12:40:00,19.64,19.67,19.63,19.63,97800.0,13.1191,13.1392,13.1124,13.1124,97800.0
2012-01-23 12:50:00,19.63,19.63,19.58,19.58,121100.0,13.1124,13.1124,13.079,13.079,121100.0
2012-01-23 13:00:00,19.58,19.6,19.58,19.59,108200.0,13.079,13.0924,13.079,13.0857,108200.0
2012-01-23 13:10:00,19.59,19.6,19.57,19.58,123700.0,13.0857,13.0924,13.0724,13.079,123700.0
2012-01-23 13:20:00,19.58,19.61,19.56,19.61,39200.0,13.079,13.0991,13.0657,13.0991,39200.0
2012-01-23 13:30:00,19.61,19.65,19.59,19.65,74800.0,13.0991,13.1258,13.0857,13.1258,74800.0
2012-01-23 13:40:00,19.65,19.65,19.62,19.63,38000.0,13.1258,13.1258,13.1058,13.1124,38000.0
2012-01-23 13:50:00,19.62,19.65,19.6,19.65,178700.0,13.1058,13.1258,13.0924,13.1258,178700.0
2012-01-23 14:00:00,19.66,19.76,19.65,19.76,184500.0,13.1325,13.1993,13.1258,13.1993,184500.0
2012-01-23 14:10:00,19.77,19.77,19.74,19.77,82700.0,13.206,13.206,13.1859,13.206,82700.0
2012-01-23 14:20:00,19.77,19.81,19.77,19.81,91500.0,13.206,13.2327,13.206,13.2327,91500.0
2012-01-23 14:30:00,19.81,19.83,19.77,19.77,85200.0,13.2327,13.246,13.206,13.206,85200.0
2012-01-23 14:40:00,19.77,19.77,19.72,19.75,115700.0,13.206,13.206,13.1726,13.1926,115700.0
2012-01-23 14:50:00,19.75,19.83,19.73,19.82,73700.0,13.1926,13.246,13.1792,13.2394,73700.0
2012-01-23 15:00:00,19.82,19.86,19.8,19.81,204800.0,13.2394,13.2661,13.226,13.2327,204800.0
2012-01-23 15:10:00,19.8,19.81,19.79,19.81,66100.0,13.226,13.2327,13.2193,13.2327,66100.0
2012-01-23 15:20:00,19.81,19.81,19.77,19.79,60200.0,13.2327,13.2327,13.206,13.2193,60200.0
2012-01-23 15:30:00,19.8,19.84,19.8,19.8,79000.0,13.226,13.2527,13.226,13.226,79000.0
2012-01-23 15:40:00,19.8,19.86,19.79,19.86,190600.0,13.226,13.2661,13.2193,13.2661,190600.0
2012-01-23 15:50:00,19.85,19.88,19.82,19.82,167300.0,13.2594,13.2794,13.2394,13.2394,167300.0
2012-01-24 09:30:00,19.71,19.73,19.59,19.66,168800.0,13.1659,13.1792,13.0857,13.1325,168800.0
2012-01-24 09:40:00,19.64,19.67,19.61,19.61,111800.0,13.1191,13.1392,13.0991,13.0991,111800.0
2012-01-24 09:50:00,19.61,19.64,19.57,19.63,136800.0,13.0991,13.1191,13.0724,13.1124,136800.0
2012-01-24 10:00:00,19.62,19.72,19.6,19.68,142100.0,13.1058,13.1726,13.0924,13.1458,142100.0
2012-01-24 10:10:00,19.67,19.69,19.64,19.66,117400.0,13.1392,13.1525,13.1191,13.1325,117400.0
2012-01-24 10:20:00,19.66,19.69,19.65,19.69,124000.0,13.1325,13.1525,13.1258,13.1525,124000.0
2012-01-24 10:30:00,19.69,19.76,19.67,19.73,79600.0,13.1525,13.1993,13.1392,13.1792,79600.0
2012-01-24 10:40:00,19.74,19.83,19.74,19.82,146400.0,13.1859,13.246,13.1859,13.2394,146400.0
2012-01-24 10:50:00,19.83,19.83,19.79,19.79,56900.0,13.246,13.246,13.2193,13.2193,56900.0
2012-01-24 11:00:00,19.79,19.8,19.72,19.75,132600.0,13.2193,13.226,13.1726,13.1926,132600.0
2012-01-24 11:10:00,19.75,19.81,19.75,19.78,96500.0,13.1926,13.2327,13.1926,13.2126,96500.0
2012-01-24 11:20:00,19.78,19.83,19.78,19.79,89500.0,13.2126,13.246,13.2126,13.2193,89500.0
2012-01-24 11:30:00,19.8,19.81,19.76,19.76,49000.0,13.226,13.2327,13.1993,13.1993,49000.0
2012-01-24 11:40:00,19.75,19.76,19.71,19.72,34100.0,13.1926,13.1993,13.1659,13.1726,34100.0
2012-01-24 11:50:00,19.71,19.73,19.71,19.73,35900.0,13.1659,13.1792,13.1659,13.1792,35900.0
2012-01-24 12:00:00,19.73,19.75,19.73,19.75,57600.0,13.1792,13.1926,13.1792,13.1926,57600.0
2012-01-24 12:10:00,19.75,19.75,19.68,19.68,170900.0,13.1926,13.1926,13.1458,13.1458,170900.0
2012-01-24 12:20:00,19.68,19.7,19.66,19.66,43100.0,13.1458,13.1592,13.1325,13.1325,43100.0
2012-01-24 12:30:00,19.67,19.73,19.67,19.68,135500.0,13.1392,13.1792,13.1392,13.1458,135500.0
2012-01-24 12:40:00,19.69,19.72,19.69,19.71,57500.0,13.1525,13.1726,13.1525,13.1659,57500.0
2012-01-24 12:50:00,19.71,19.75,19.71,19.75,49700.0,13.1659,13.1926,13.1659,13.1926,49700.0
2012-01-24 13:00:00,19.75,19.77,19.75,19.77,35600.0,13.1926,13.206,13.1926,13.206,35600.0
2012-01-24 13:10:00,19.77,19.77,19.75,19.75,49300.0,13.206,13.206,13.1926,13.1926,49300.0
2012-01-24 13:20:00,19.74,19.76,19.74,19.75,33000.0,13.1859,13.1993,13.1859,13.1926,33000.0
2012-01-24 13:30:00,19.75,19.76,19.73,19.76,44100.0,13.1926,13.1993,13.1792,13.1993,44100.0
2012-01-24 13:40:00,19.77,19.79,19.76,19.79,8500.0,13.206,13.2193,13.1993,13.2193,8500.0
2012-01-24 13:50:00,19.8,19.82,19.8,19.81,31600.0,13.226,13.2394,13.226,13.2327,31600.0
2012-01-24 14:00:00,19.81,19.83,19.8,19.82,72200.0,13.2327,13.246,13.226,13.2394,72200.0
2012-01-24 14:10:00,19.81,19.81,19.79,19.8,15500.0,13.2327,13.2327,13.2193,13.226,15500.0
2012-01-24 14:20:00,19.8,19.81,19.77,19.8,98500.0,13.226,13.2327,13.206,13.226,98500.0
2012-01-24 14:30:00,19.8,19.82,19.8,19.82,30300.0,13.226,13.2394,13.226,13.2394,30300.0
2012-01-24 14:40:00,19.82,19.84,19.82,19.83,51300.0,13.2394,13.2527,13.2394,13.246,51300.0
2012-01-24 14:50:00,19.82,19.83,19.81,19.83,173000.0,13.2394,13.246,13.2327,13.246,173000.0
2012-01-24 15:00:00,19.83,19.83,19.82,19.82,35900.0,13.246,13.246,13.2394,13.2394,35900.0
2012-01-24 15:10:00,19.82,19.85,19.81,19.85,112900.0,13.2394,13.2594,13.2327,13.2594,112900.0
2012-01-24 15:20:00,19.84,19.86,19.83,19.84,52600.0,13.2527,13.2661,13.246,13.2527,52600.0
2012-01-24 15:30:00,19.83,19.85,19.81,19.81,100500.0,13.246,13.2594,13.2327,13.2327,100500.0
2012-01-24 15:40:00,19.81,19.82,19.78,19.82,153400.0,13.2327,13.2394,13.2126,13.2394,153400.0
2012-01-24 15:50:00,19.82,19.84,19.8,19.82,114300.0,13.2394,13.2527,13.226,13.2394,114300.0
2012-01-25 09:30:00,19.75,19.78,19.48,19.53,305800.0,13.1926,13.2126,13.0122,13.0456,305800.0
2012-01-25 09:40:00,19.53,19.54,19.48,19.51,240000.0,13.0456,13.0523,13.0122,13.0323,240000.0
2012-01-25 09:50:00,19.52,19.59,19.51,19.56,236000.0,13.039,13.0857,13.0323,13.0657,236000.0
2012-01-25 10:00:00,19.56,19.6,19.56,19.56,262300.0,13.0657,13.0924,13.0657,13.0657,262300.0
2012-01-25 10:10:00,19.55,19.61,19.55,19.6,309200.0,13.059,13.0991,13.059,13.0924,309200.0
2012-01-25 10:20:00,19.61,19.62,19.56,19.58,73400.0,13.0991,13.1058,13.0657,13.079,73400.0
2012-01-25 10:30:00,19.58,19.58,19.54,19.55,119800.0,13.079,13.079,13.0523,13.059,119800.0
2012-01-25 10:40:00,19.55,19.58,19.54,19.58,37800.0,13.059,13.079,13.0523,13.079,37800.0
2012-01-25 10:50:00,19.58,19.6,19.58,19.59,49100.0,13.079,13.0924,13.079,13.0857,49100.0
2012-01-25 11:00:00,19.59,19.61,19.57,19.61,40700.0,13.0857,13.0991,13.0724,13.0991,40700.0
2012-01-25 11:10:00,19.6,19.65,19.6,19.62,155100.0,13.0924,13.1258,13.0924,13.1058,155100.0
2012-01-25 11:20:00,19.62,19.68,19.62,19.67,71200.0,13.1058,13.1458,13.1058,13.1392,71200.0
2012-01-25 11:30:00,19.67,19.69,19.66,19.66,77000.0,13.1392,13.1525,13.1325,13.1325,77000.0
2012-01-25 11:40:00,19.65,19.67,19.62,19.65,46500.0,13.1258,13.1392,13.1058,13.1258,46500.0
2012-01-25 11:50:00,19.65,19.7,19.65,19.7,40600.0,13.1258,13.1592,13.1258,13.1592,40600.0
2012-01-25 12:00:00,19.7,19.72,19.65,19.65,95200.0,13.1592,13.1726,13.1258,13.1258,95200.0
2012-01-25 12:10:00,19.65,19.67,19.64,19.64,30900.0,13.1258,13.1392,13.1191,13.1191,30900.0
2012-01-25 12:20:00,19.64,19.75,19.62,19.7,106800.0,13.1191,13.1926,13.1058,13.1592,106800.0
2012-01-25 12:30:00,19.7,19.8,19.67,19.76,71400.0,13.1592,13.226,13.1392,13.1993,71400.0
2012-01-25 12:40:00,19.75,19.76,19.71,19.75,76300.0,13.1926,13.1993,13.1659,13.1926,76300.0
2012-01-25 12:50:00,19.74,19.75,19.68,19.68,76400.0,13.1859,13.1926,13.1458,13.1458,76400.0
2012-01-25 13:00:00,19.68,19.78,19.68,19.78,23100.0,13.1458,13.2126,13.1458,13.2126,23100.0
2012-01-25 13:10:00,19.78,19.8,19.76,19.79,52400.0,13.2126,13.226,13.1993,13.2193,52400.0
2012-01-25 13:20:00,19.78,19.81,19.75,19.79,68900.0,13.2126,13.2327,13.1926,13.2193,68900.0
2012-01-25 13:30:00,19.79,19.83,19.77,19.81,106800.0,13.2193,13.246,13.206,13.2327,106800.0
2012-01-25 13:40:00,19.81,19.83,19.79,19.8,76700.0,13.2327,13.246,13.2193,13.226,76700.0
2012-01-25 13:50:00,19.79,19.85,19.79,19.85,117800.0,13.2193,13.2594,13.2193,13.2594,117800.0
2012-01-25 14:00:00,19.85,19.85,19.82,19.83,100800.0,13.2594,13.2594,13.2394,13.246,100800.0
2012-01-25 14:10:00,19.83,19.83,19.77,19.78,79700.0,13.246,13.246,13.206,13.2126,79700.0
2012-01-25 14:20:00,19.78,19.78,19.72,19.74,87700.0,13.2126,13.2126,13.1726,13.1859,87700.0
2012-01-25 14:30:00,19.74,19.75,19.73,19.74,58000.0,13.1859,13.1926,13.1792,13.1859,58000.0
2012-01-25 14:40:00,19.74,19.78,19.73,19.77,82800.0,13.1859,13.2126,13.1792,13.206,82800.0
2012-01-25 14:50:00,19.77,19.8,19.75,19.76,71500.0,13.206,13.226,13.1926,13.1993,71500.0
2012-01-25 15:00:00,19.75,19.77,19.74,19.74,74300.0,13.1926,13.206,13.1859,13.1859,74300.0
2012-01-25 15:10:00,19.74,19.77,19.74,19.77,40700.0,13.1859,13.206,13.1859,13.206,40700.0
2012-01-25 15:20:00,19.78,19.8,19.75,19.78,197400.0,13.2126,13.226,13.1926,13.2126,197400.0
2012-01-25 15:30:00,19.77,19.82,19.77,19.81,74400.0,13.206,13.2394,13.206,13.2327,74400.0
2012-01-25 15:40:00,19.81,19.85,19.8,19.84,137400.0,13.2327,13.2594,13.226,13.2527,137400.0
2012-01-25 15:50:00,19.84,19.86,19.81,19.82,420800.0,13.2527,13.2661,13.2327,13.2394,420800.0
2012-01-26 09:30:00,19.98,19.98,19.86,19.91,137100.0,13.3462,13.3462,13.2661,13.2995,137100.0
2012-01-26 09:40:00,19.9,19.98,19.87,19.87,218700.0,13.2928,13.3462,13.2728,13.2728,218700.0
2012-01-26 09:50:00,19.88,19.94,19.84,19.91,159100.0,13.2794,13.3195,13.2527,13.2995,159100.0
2012-01-26 10:00:00,19.92,19.93,19.88,19.9,118300.0,13.3062,13.3128,13.2794,13.2928,118300.0
2012-01-26 10:10:00,19.9,19.96,19.9,19.95,212600.0,13.2928,13.3329,13.2928,13.3262,212600.0
2012-01-26 10:20:00,19.94,19.95,19.88,19.89,202700.0,13.3195,13.3262,13.2794,13.2861,202700.0
2012-01-26 10:30:00,19.89,19.9,19.81,19.83,198400.0,13.2861,13.2928,13.2327,13.246,198400.0
2012-01-26 10:40:00,19.83,19.86,19.82,19.83,173700.0,13.246,13.2661,13.2394,13.246,173700.0
2012-01-26 10:50:00,19.82,19.83,19.73,19.73,150700.0,13.2394,13.246,13.1792,13.1792,150700.0
2012-01-26 11:00:00,19.73,19.82,19.72,19.8,148900.0,13.1792,13.2394,13.1726,13.226,148900.0
2012-01-26 11:10:00,19.81,19.83,19.79,19.79,96400.0,13.2327,13.246,13.2193,13.2193,96400.0
2012-01-26 11:20:00,19.79,19.8,19.76,19.79,65000.0,13.2193,13.226,13.1993,13.2193,65000.0
2012-01-26 11:30:00,19.79,19.82,19.78,19.78,198700.0,13.2193,13.2394,13.2126,13.2126,198700.0
2012-01-26 11:40:00,19.77,19.78,19.75,19.76,64300.0,13.206,13.2126,13.1926,13.1993,64300.0
2012-01-26 11:50:00,19.76,19.78,19.75,19.75,58300.0,13.1993,13.2126,13.1926,13.1926,58300.0
2012-01-26 12:00:00,19.76,19.77,19.75,19.77,121400.0,13.1993,13.206,13.1926,13.206,121400.0
2012-01-26 12:10:00,19.78,19.79,19.74,19.76,126800.0,13.2126,13.2193,13.1859,13.1993,126800.0
2012-01-26 12:20:00,19.76,19.76,19.76,19.76,34800.0,13.1993,13.1993,13.1993,13.1993,34800.0
2012-01-26 12:30:00,19.76,19.79,19.76,19.79,89800.0,13.1993,13.2193,13.1993,13.2193,89800.0
2012-01-26 12:40:00,19.79,19.79,19.74,19.75,23000.0,13.2193,13.2193,13.1859,13.1926,23000.0
2012-01-26 12:50:00,19.76,19.82,19.76,19.81,88500.0,13.1993,13.2394,13.1993,13.2327,88500.0
2012-01-26 13:00:00,19.82,19.86,19.82,19.84,104300.0,13.2394,13.2661,13.2394,13.2527,104300.0
2012-01-26 13:10:00,19.84,19.85,19.82,19.83,66100.0,13.2527,13.2594,13.2394,13.246,66100.0
2012-01-26 13:20:00,19.83,19.83,19.82,19.82,93800.0,13.246,13.246,13.2394,13.2394,93800.0
2012-01-26 13:30:00,19.82,19.83,19.75,19.76,65200.0,13.2394,13.246,13.1926,13.1993,65200.0
2012-01-26 13:40:00,19.76,19.78,19.74,19.77,90400.0,13.1993,13.2126,13.1859,13.206,90400.0
2012-01-26 13:50:00,19.77,19.82,19.77,19.82,43900.0,13.206,13.2394,13.206,13.2394,43900.0
2012-01-26 14:00:00,19.82,19.84,19.81,19.84,72400.0,13.2394,13.2527,13.2327,13.2527,72400.0
2012-01-26 14:10:00,19.85,19.86,19.83,19.84,91900.0,13.2594,13.2661,13.246,13.2527,91900.0
2012-01-26 14:20:00,19.83,19.84,19.78,19.83,72200.0,13.246,13.2527,13.2126,13.246,72200.0
2012-01-26 14:30:00,19.83,19.83,19.81,19.81,67000.0,13.246,13.246,13.2327,13.2327,67000.0
2012-01-26 14:40:00,19.81,19.83,19.79,19.83,53700.0,13.2327,13.246,13.2193,13.246,53700.0
2012-01-26 14:50:00,19.83,19.84,19.8,19.8,59400.0,13.246,13.2527,13.226,13.226,59400.0
2012-01-26 15:00:00,19.8,19.81,19.78,19.8,192300.0,13.226,13.2327,13.2126,13.226,192300.0
2012-01-26 15:10:00,19.8,19.82,19.79,19.81,69300.0,13.226,13.2394,13.2193,13.2327,69300.0
2012-01-26 15:20:00,19.81,19.81,19.74,19.74,175500.0,13.2327,13.2327,13.1859,13.1859,175500.0
2012-01-26 15:30:00,19.74,19.78,19.74,19.78,123700.0,13.1859,13.2126,13.1859,13.2126,123700.0
2012-01-26 15:40:00,19.78,19.84,19.78,19.83,153400.0,13.2126,13.2527,13.2126,13.246,153400.0
2012-01-26 15:50:00,19.82,19.85,19.81,19.84,436200.0,13.2394,13.2594,13.2327,13.2527,436200.0
2012-01-27 09:30:00,19.53,19.68,19.52,19.59,246600.0,13.0456,13.1458,13.039,13.0857,246600.0
2012-01-27 09:40:00,19.59,19.6,19.5,19.5,356800.0,13.0857,13.0924,13.0256,13.0256,356800.0
2012-01-27 09:50:00,19.51,19.6,19.49,19.53,186300.0,13.0323,13.0924,13.0189,13.0456,186300.0
2012-01-27 10:00:00,19.53,19.54,19.4,19.4,226200.0,13.0456,13.0523,12.9588,12.9588,226200.0
2012-01-27 10:10:00,19.4,19.46,19.36,19.45,187100.0,12.9588,12.9989,12.9321,12.9922,187100.0
2012-01-27 10:20:00,19.44,19.55,19.44,19.55,118900.0,12.9855,13.059,12.9855,13.059,118900.0
2012-01-27 10:30:00,19.55,19.56,19.5,19.51,123100.0,13.059,13.0657,13.0256,13.0323,123100.0
2012-01-27 10:40:00,19.51,19.51,19.45,19.5,178000.0,13.0323,13.0323,12.9922,13.0256,178000.0
2012-01-27 10:50:00,19.49,19.52,19.48,19.52,84600.0,13.0189,13.039,13.0122,13.039,84600.0
2012-01-27 11:00:00,19.53,19.59,19.53,19.59,89700.0,13.0456,13.0857,13.0456,13.0857,89700.0
2012-01-27 11:10:00,19.59,19.64,19.58,19.63,101500.0,13.0857,13.1191,13.079,13.1124,101500.0
2012-01-27 11:20:00,19.63,19.64,19.58,19.59,136900.0,13.1124,13.1191,13.079,13.0857,136900.0
2012-01-27 11:30:00,19.58,19.58,19.51,19.53,236000.0,13.079,13.079,13.0323,13.0456,236000.0
2012-01-27 11:40:00,19.53,19.54,19.49,19.49,194700.0,13.0456,13.0523,13.0189,13.0189,194700.0
2012-01-27 11:50:00,19.48,19.57,19.47,19.57,175200.0,13.0122,13.0724,13.0056,13.0724,175200.0
2012-01-27 12:00:00,19.57,19.6,19.53,19.54,96400.0,13.0724,13.0924,13.0456,13.0523,96400.0
2012-01-27 12:10:00,19.54,19.55,19.52,19.55,72200.0,13.0523,13.059,13.039,13.059,72200.0
2012-01-27 12:20:00,19.55,19.56,19.55,19.56,52200.0,13.059,13.0657,13.059,13.0657,52200.0
2012-01-27 12:30:00,19.55,19.57,19.55,19.56,51300.0,13.059,13.0724,13.059,13.0657,51300.0
2012-01-27 12:40:00,19.55,19.56,19.54,19.55,41800.0,13.059,13.0657,13.0523,13.059,41800.0
2012-01-27 12:50:00,19.55,19.55,19.51,19.51,69600.0,13.059,13.059,13.0323,13.0323,69600.0
2012-01-27 13:00:00,19.52,19.56,19.5,19.55,75100.0,13.039,13.0657,13.0256,13.059,75100.0
2012-01-27 13:10:00,19.54,19.57,19.54,19.56,45800.0,13.0523,13.0724,13.0523,13.0657,45800.0
2012-01-27 13:20:00,19.56,19.56,19.54,19.55,79300.0,13.0657,13.0657,13.0523,13.059,79300.0
2012-01-27 13:30:00,19.56,19.59,19.55,19.59,108600.0,13.0657,13.0857,13.059,13.0857,108600.0
2012-01-27 13:40:00,19.6,19.6,19.59,19.59,55600.0,13.0924,13.0924,13.0857,13.0857,55600.0
2012-01-27 13:50:00,19.59,19.6,19.58,19.58,19700.0,13.0857,13.0924,13.079,13.079,19700.0
2012-01-27 14:00:00,19.59,19.61,19.58,19.58,60700.0,13.0857,13.0991,13.079,13.079,60700.0
2012-01-27 14:10:00,19.57,19.58,19.56,19.56,32100.0,13.0724,13.079,13.0657,13.0657,32100.0
2012-01-27 14:20:00,19.55,19.57,19.51,19.51,77300.0,13.059,13.0724,13.0323,13.0323,77300.0
2012-01-27 14:30:00,19.51,19.55,19.5,19.54,165900.0,13.0323,13.059,13.0256,13.0523,165900.0
2012-01-27 14:40:00,19.53,19.55,19.52,19.54,107200.0,13.0456,13.059,13.039,13.0523,107200.0
2012-01-27 14:50:00,19.53,19.6,19.53,19.58,139700.0,13.0456,13.0924,13.0456,13.079,139700.0
2012-01-27 15:00:00,19.58,19.61,19.58,19.61,76900.0,13.079,13.0991,13.079,13.0991,76900.0
2012-01-27 15:10:00,19.62,19.67,19.62,19.66,119300.0,13.1058,13.1392,13.1058,13.1325,119300.0
2012-01-27 15:20:00,19.67,19.68,19.64,19.64,98400.0,13.1392,13.1458,13.1191,13.1191,98400.0
2012-01-27 15:30:00,19.65,19.65,19.59,19.6,265400.0,13.1258,13.1258,13.0857,13.0924,265400.0
2012-01-27 15:40:00,19.6,19.63,19.58,19.58,165300.0,13.0924,13.1124,13.079,13.079,165300.0
2012-01-27 15:50:00,19.58,19.58,19.54,19.56,453000.0,13.079,13.079,13.0523,13.0657,453000.0
2012-01-30 09:30:00,19.4,19.41,19.27,19.32,210800.0,12.9588,12.9655,12.872,12.9054,210800.0
2012-01-30 09:40:00,19.33,19.44,19.33,19.36,165400.0,12.9121,12.9855,12.9121,12.9321,165400.0
2012-01-30 09:50:00,19.35,19.4,19.33,19.4,148700.0,12.9254,12.9588,12.9121,12.9588,148700.0
2012-01-30 10:00:00,19.4,19.44,19.36,19.37,276700.0,12.9588,12.9855,12.9321,12.9388,276700.0
2012-01-30 10:10:00,19.37,19.37,19.3,19.33,105000.0,12.9388,12.9388,12.892,12.9121,105000.0
2012-01-30 10:20:00,19.33,19.38,19.33,19.36,95900.0,12.9121,12.9454,12.9121,12.9321,95900.0
2012-01-30 10:30:00,19.37,19.44,19.37,19.39,125800.0,12.9388,12.9855,12.9388,12.9521,125800.0
2012-01-30 10:40:00,19.4,19.47,19.38,19.47,139500.0,12.9588,13.0056,12.9454,13.0056,139500.0
2012-01-30 10:50:00,19.47,19.49,19.45,19.47,139600.0,13.0056,13.0189,12.9922,13.0056,139600.0
2012-01-30 11:00:00,19.47,19.53,19.47,19.49,97000.0,13.0056,13.0456,13.0056,13.0189,97000.0
2012-01-30 11:10:00,19.49,19.52,19.46,19.52,318900.0,13.0189,13.039,12.9989,13.039,318900.0
2012-01-30 11:20:00,19.52,19.52,19.5,19.5,193100.0,13.039,13.039,13.0256,13.0256,193100.0
2012-01-30 11:30:00,19.5,19.55,19.49,19.54,64900.0,13.0256,13.059,13.0189,13.0523,64900.0
2012-01-30 11:40:00,19.53,19.53,19.48,19.49,60700.0,13.0456,13.0456,13.0122,13.0189,60700.0
2012-01-30 11:50:00,19.48,19.49,19.45,19.46,48000.0,13.0122,13.0189,12.9922,12.9989,48000.0
2012-01-30 12:00:00,19.46,19.49,19.45,19.47,40800.0,12.9989,13.0189,12.9922,13.0056,40800.0
2012-01-30 12:10:00,19.47,19.51,19.46,19.5,46900.0,13.0056,13.0323,12.9989,13.0256,46900.0
2012-01-30 12:20:00,19.5,19.5,19.47,19.49,99800.0,13.0256,13.0256,13.0056,13.0189,99800.0
2012-01-30 12:30:00,19.5,19.53,19.5,19.51,55200.0,13.0256,13.0456,13.0256,13.0323,55200.0
2012-01-30 12:40:00,19.5,19.51,19.47,19.47,33800.0,13.0256,13.0323,13.0056,13.0056,33800.0
2012-01-30 12:50:00,19.48,19.48,19.46,19.48,41900.0,13.0122,13.0122,12.9989,13.0122,41900.0
2012-01-30 13:00:00,19.48,19.5,19.46,19.46,58500.0,13.0122,13.0256,12.9989,12.9989,58500.0
2012-01-30 13:10:00,19.45,19.48,19.45,19.48,23400.0,12.9922,13.0122,12.9922,13.0122,23400.0
2012-01-30 13:20:00,19.48,19.52,19.48,19.51,32500.0,13.0122,13.039,13.0122,13.0323,32500.0
2012-01-30 13:30:00,19.52,19.57,19.52,19.56,38800.0,13.039,13.0724,13.039,13.0657,38800.0
2012-01-30 13:40:00,19.56,19.62,19.56,19.6,207000.0,13.0657,13.1058,13.0657,13.0924,207000.0
2012-01-30 13:50:00,19.6,19.6,19.57,19.59,70600.0,13.0924,13.0924,13.0724,13.0857,70600.0
2012-01-30 14:00:00,19.59,19.59,19.55,19.57,63100.0,13.0857,13.0857,13.059,13.0724,63100.0
2012-01-30 14:10:00,19.57,19.59,19.56,19.58,142400.0,13.0724,13.0857,13.0657,13.079,142400.0
2012-01-30 14:20:00,19.58,19.58,19.57,19.58,34500.0,13.079,13.079,13.0724,13.079,34500.0
2012-01-30 14:30:00,19.57,19.59,19.57,19.57,48000.0,13.0724,13.0857,13.0724,13.0724,48000.0
2012-01-30 14:40:00,19.58,19.58,19.52,19.52,25400.0,13.079,13.079,13.039,13.039,25400.0
2012-01-30 14:50:00,19.52,19.55,19.52,19.55,27700.0,13.039,13.059,13.039,13.059,27700.0
2012-01-30 15:00:00,19.54,19.54,19.49,19.52,164500.0,13.0523,13.0523,13.0189,13.039,164500.0
2012-01-30 15:10:00,19.52,19.55,19.52,19.55,70500.0,13.039,13.059,13.039,13.059,70500.0
2012-01-30 15:20:00,19.54,19.58,19.53,19.58,29600.0,13.0523,13.079,13.0456,13.079,29600.0
2012-01-30 15:30:00,19.58,19.58,19.51,19.52,95600.0,13.079,13.079,13.0323,13.039,95600.0
2012-01-30 15:40:00,19.53,19.55,19.51,19.55,107200.0,13.0456,13.059,13.0323,13.059,107200.0
2012-01-30 15:50:00,19.55,19.56,19.53,19.55,81100.0,13.059,13.0657,13.0456,13.059,81100.0
2012-01-31 09:30:00,19.7,19.73,19.63,19.66,245800.0,13.1592,13.1792,13.1124,13.1325,245800.0
2012-01-31 09:40:00,19.66,19.72,19.65,19.65,190100.0,13.1325,13.1726,13.1258,13.1258,190100.0
2012-01-31 09:50:00,19.64,19.66,19.59,19.63,138500.0,13.1191,13.1325,13.0857,13.1124,138500.0
2012-01-31 10:00:00,19.64,19.64,19.5,19.51,297800.0,13.1191,13.1191,13.0256,13.0323,297800.0
2012-01-31 10:10:00,19.51,19.57,19.51,19.52,124300.0,13.0323,13.0724,13.0323,13.039,124300.0
2012-01-31 10:20:00,19.52,19.57,19.52,19.53,161500.0,13.039,13.0724,13.039,13.0456,161500.0
2012-01-31 10:30:00,19.53,19.53,19.44,19.45,167800.0,13.0456,13.0456,12.9855,12.9922,167800.0
2012-01-31 10:40:00,19.45,19.51,19.44,19.48,81200.0,12.9922,13.0323,12.9855,13.0122,81200.0
2012-01-31 10:50:00,19.47,19.49,19.45,19.49,63200.0,13.0056,13.0189,12.9922,13.0189,63200.0
2012-01-31 11:00:00,19.49,19.51,19.48,19.49,115800.0,13.0189,13.0323,13.0122,13.0189,115800.0
2012-01-31 11:10:00,19.49,19.49,19.44,19.48,107900.0,13.0189,13.0189,12.9855,13.0122,107900.0
2012-01-31 11:20:00,19.49,19.51,19.49,19.51,107800.0,13.0189,13.0323,13.0189,13.0323,107800.0
2012-01-31 11:30:00,19.5,19.54,19.48,19.54,93400.0,13.0256,13.0523,13.0122,13.0523,93400.0
2012-01-31 11:40:00,19.55,19.56,19.5,19.5,77100.0,13.059,13.0657,13.0256,13.0256,77100.0
2012-01-31 11:50:00,19.51,19.56,19.5,19.56,96900.0,13.0323,13.0657,13.0256,13.0657,96900.0
2012-01-31 12:00:00,19.56,19.56,19.54,19.56,75700.0,13.0657,13.0657,13.0523,13.0657,75700.0
2012-01-31 12:10:00,19.56,19.65,19.56,19.64,153000.0,13.0657,13.1258,13.0657,13.1191,153000.0
2012-01-31 12:20:00,19.65,19.65,19.6,19.64,163300.0,13.1258,13.1258,13.0924,13.1191,163300.0
2012-01-31 12:30:00,19.65,19.69,19.65,19.69,106600.0,13.1258,13.1525,13.1258,13.1525,106600.0
2012-01-31 12:40:00,19.68,19.69,19.67,19.68,51900.0,13.1458,13.1525,13.1392,13.1458,51900.0
2012-01-31 12:50:00,19.68,19.69,19.67,19.68,22800.0,13.1458,13.1525,13.1392,13.1458,22800.0
2012-01-31 13:00:00,19.67,19.72,19.67,19.7,141400.0,13.1392,13.1726,13.1392,13.1592,141400.0
2012-01-31 13:10:00,19.7,19.71,19.7,19.7,38800.0,13.1592,13.1659,13.1592,13.1592,38800.0
2012-01-31 13:20:00,19.7,19.71,19.7,19.7,25100.0,13.1592,13.1659,13.1592,13.1592,25100.0
2012-01-31 13:30:00,19.7,19.71,19.66,19.66,54500.0,13.1592,13.1659,13.1325,13.1325,54500.0
2012-01-31 13:40:00,19.65,19.67,19.63,19.65,80700.0,13.1258,13.1392,13.1124,13.1258,80700.0
2012-01-31 13:50:00,19.65,19.68,19.63,19.66,150400.0,13.1258,13.1458,13.1124,13.1325,150400.0
2012-01-31 14:00:00,19.67,19.68,19.66,19.66,105100.0,13.1392,13.1458,13.1325,13.1325,105100.0
2012-01-31 14:10:00,19.65,19.71,19.65,19.7,160300.0,13.1258,13.1659,13.1258,13.1592,160300.0
2012-01-31 14:20:00,19.7,19.73,19.68,19.7,56500.0,13.1592,13.1792,13.1458,13.1592,56500.0
2012-01-31 14:30:00,19.7,19.7,19.64,19.65,100500.0,13.1592,13.1592,13.1191,13.1258,100500.0
2012-01-31 14:40:00,19.65,19.65,19.63,19.64,13500.0,13.1258,13.1258,13.1124,13.1191,13500.0
2012-01-31 14:50:00,19.64,19.69,19.64,19.69,96000.0,13.1191,13.1525,13.1191,13.1525,96000.0
2012-01-31 15:00:00,19.69,19.69,19.64,19.67,64700.0,13.1525,13.1525,13.1191,13.1392,64700.0
2012-01-31 15:10:00,19.67,19.69,19.65,19.68,96400.0,13.1392,13.1525,13.1258,13.1458,96400.0
2012-01-31 15:20:00,19.67,19.68,19.65,19.68,36400.0,13.1392,13.1458,13.1258,13.1458,36400.0
2012-01-31 15:30:00,19.67,19.68,19.61,19.64,149200.0,13.1392,13.1458,13.0991,13.1191,149200.0
2012-01-31 15:40:00,19.63,19.69,19.61,19.69,289400.0,13.1124,13.1525,13.0991,13.1525,289400.0
2012-01-31 15:50:00,19.68,19.68,19.61,19.64,505200.0,13.1458,13.1458,13.0991,13.1191,505200.0
2012-02-01 09:30:00,19.84,19.95,19.83,19.85,336500.0,13.2527,13.3262,13.246,13.2594,336500.0
2012-02-01 09:40:00,19.85,19.85,19.79,19.82,218200.0,13.2594,13.2594,13.2193,13.2394,218200.0
2012-02-01 09:50:00,19.81,19.89,19.81,19.87,373400.0,13.2327,13.2861,13.2327,13.2728,373400.0
2012-02-01 10:00:00,19.88,19.89,19.8,19.89,292500.0,13.2794,13.2861,13.226,13.2861,292500.0
2012-02-01 10:10:00,19.9,19.9,19.85,19.86,461700.0,13.2928,13.2928,13.2594,13.2661,461700.0
2012-02-01 10:20:00,19.85,19.87,19.83,19.85,288200.0,13.2594,13.2728,13.246,13.2594,288200.0
2012-02-01 10:30:00,19.84,19.84,19.79,19.8,227000.0,13.2527,13.2527,13.2193,13.226,227000.0
2012-02-01 10:40:00,19.81,19.82,19.77,19.82,106000.0,13.2327,13.2394,13.206,13.2394,106000.0
2012-02-01 10:50:00,19.82,19.87,19.82,19.87,144600.0,13.2394,13.2728,13.2394,13.2728,144600.0
2012-02-01 11:00:00,19.87,19.87,19.79,19.82,237000.0,13.2728,13.2728,13.2193,13.2394,237000.0
2012-02-01 11:10:00,19.82,19.82,19.7,19.72,231600.0,13.2394,13.2394,13.1592,13.1726,231600.0
2012-02-01 11:20:00,19.72,19.76,19.71,19.76,100300.0,13.1726,13.1993,13.1659,13.1993,100300.0
2012-02-01 11:30:00,19.76,19.81,19.75,19.8,126400.0,13.1993,13.2327,13.1926,13.226,126400.0
2012-02-01 11:40:00,19.8,19.84,19.78,19.83,160300.0,13.226,13.2527,13.2126,13.246,160300.0
2012-02-01 11:50:00,19.84,19.87,19.83,19.85,424700.0,13.2527,13.2728,13.246,13.2594,424700.0
2012-02-01 12:00:00,19.85,19.87,19.85,19.87,111100.0,13.2594,13.2728,13.2594,13.2728,111100.0
2012-02-01 12:10:00,19.86,19.88,19.86,19.87,110500.0,13.2661,13.2794,13.2661,13.2728,110500.0
2012-02-01 12:20:00,19.88,19.9,19.87,19.89,170900.0,13.2794,13.2928,13.2728,13.2861,170900.0
2012-02-01 12:30:00,19.89,19.91,19.88,19.91,77000.0,13.2861,13.2995,13.2794,13.2995,77000.0
2012-02-01 12:40:00,19.91,19.91,19.85,19.86,71200.0,13.2995,13.2995,13.2594,13.2661,71200.0
2012-02-01 12:50:00,19.86,19.9,19.86,19.88,62300.0,13.2661,13.2928,13.2661,13.2794,62300.0
2012-02-01 13:00:00,19.87,19.9,19.86,19.88,95900.0,13.2728,13.2928,13.2661,13.2794,95900.0
2012-02-01 13:10:00,19.89,19.92,19.89,19.91,157400.0,13.2861,13.3062,13.2861,13.2995,157400.0
2012-02-01 13:20:00,19.91,19.92,19.86,19.89,122700.0,13.2995,13.3062,13.2661,13.2861,122700.0
2012-02-01 13:30:00,19.9,19.92,19.86,19.87,169800.0,13.2928,13.3062,13.2661,13.2728,169800.0
2012-02-01 13:40:00,19.87,19.88,19.84,19.86,95900.0,13.2728,13.2794,13.2527,13.2661,95900.0
2012-02-01 13:50:00,19.86,19.86,19.81,19.82,64700.0,13.2661,13.2661,13.2327,13.2394,64700.0
2012-02-01 14:00:00,19.82,19.82,19.78,19.78,203100.0,13.2394,13.2394,13.2126,13.2126,203100.0
2012-02-01 14:10:00,19.78,19.81,19.78,19.8,256400.0,13.2126,13.2327,13.2126,13.226,256400.0
2012-02-01 14:20:00,19.8,19.83,19.8,19.83,59500.0,13.226,13.246,13.226,13.246,59500.0
2012-02-01 14:30:00,19.83,19.83,19.82,19.83,49700.0,13.246,13.246,13.2394,13.246,49700.0
2012-02-01 14:40:00,19.82,19.85,19.82,19.84,143600.0,13.2394,13.2594,13.2394,13.2527,143600.0
2012-02-01 14:50:00,19.84,19.88,19.84,19.86,59600.0,13.2527,13.2794,13.2527,13.2661,59600.0
2012-02-01 15:00:00,19.86,19.89,19.84,19.84,97600.0,13.2661,13.2861,13.2527,13.2527,97600.0
2012-02-01 15:10:00,19.85,19.87,19.77,19.77,164800.0,13.2594,13.2728,13.206,13.206,164800.0
2012-02-01 15:20:00,19.76,19.8,19.73,19.78,179600.0,13.1993,13.226,13.1792,13.2126,179600.0
2012-02-01 15:30:00,19.78,19.8,19.76,19.79,88400.0,13.2126,13.226,13.1993,13.2193,88400.0
2012-02-01 15:40:00,19.8,19.85,19.8,19.84,204400.0,13.226,13.2594,13.226,13.2527,204400.0
2012-02-01 15:50:00,19.85,19.89,19.78,19.8,549100.0,13.2594,13.2861,13.2126,13.226,549100.0
2012-02-02 09:30:00,19.83,19.95,19.8,19.94,101000.0,13.246,13.3262,13.226,13.3195,101000.0
2012-02-02 09:40:00,19.95,19.96,19.9,19.94,116400.0,13.3262,13.3329,13.2928,13.3195,116400.0
2012-02-02 09:50:00,19.94,19.94,19.89,19.92,214000.0,13.3195,13.3195,13.2861,13.3062,214000.0
2012-02-02 10:00:00,19.93,19.95,19.9,19.94,62300.0,13.3128,13.3262,13.2928,13.3195,62300.0
2012-02-02 10:10:00,19.94,19.98,19.93,19.97,65700.0,13.3195,13.3462,13.3128,13.3396,65700.0
2012-02-02 10:20:00,19.96,19.96,19.91,19.93,54900.0,13.3329,13.3329,13.2995,13.3128,54900.0
2012-02-02 10:30:00,19.92,19.95,19.92,19.93,95500.0,13.3062,13.3262,13.3062,13.3128,95500.0
2012-02-02 10:40:00,19.93,19.96,19.92,19.96,107600.0,13.3128,13.3329,13.3062,13.3329,107600.0
2012-02-02 10:50:00,19.96,19.98,19.94,19.95,120100.0,13.3329,13.3462,13.3195,13.3262,120100.0
2012-02-02 11:00:00,19.95,19.95,19.94,19.94,68900.0,13.3262,13.3262,13.3195,13.3195,68900.0
2012-02-02 11:10:00,19.94,19.95,19.9,19.9,78500.0,13.3195,13.3262,13.2928,13.2928,78500.0
2012-02-02 11:20:00,19.9,19.96,19.89,19.94,89900.0,13.2928,13.3329,13.2861,13.3195,89900.0
2012-02-02 11:30:00,19.93,19.94,19.91,19.91,52800.0,13.3128,13.3195,13.2995,13.2995,52800.0
2012-02-02 11:40:00,19.91,19.93,19.9,19.93,77300.0,13.2995,13.3128,13.2928,13.3128,77300.0
2012-02-02 11:50:00,19.92,19.95,19.92,19.95,93800.0,13.3062,13.3262,13.3062,13.3262,93800.0
2012-02-02 12:00:00,19.94,19.94,19.92,19.92,75800.0,13.3195,13.3195,13.3062,13.3062,75800.0
2012-02-02 12:10:00,19.92,19.93,19.9,19.91,55100.0,13.3062,13.3128,13.2928,13.2995,55100.0
2012-02-02 12:20:00,19.92,19.95,19.92,19.92,119300.0,13.3062,13.3262,13.3062,13.3062,119300.0
2012-02-02 12:30:00,19.93,19.93,19.88,19.88,124800.0,13.3128,13.3128,13.2794,13.2794,124800.0
2012-02-02 12:40:00,19.87,19.91,19.85,19.89,61500.0,13.2728,13.2995,13.2594,13.2861,61500.0
2012-02-02 12:50:00,19.89,19.93,19.88,19.93,137200.0,13.2861,13.3128,13.2794,13.3128,137200.0
2012-02-02 13:00:00,19.93,19.93,19.9,19.91,31000.0,13.3128,13.3128,13.2928,13.2995,31000.0
2012-02-02 13:10:00,19.91,19.92,19.9,19.91,139900.0,13.2995,13.3062,13.2928,13.2995,139900.0
2012-02-02 13:20:00,19.92,19.92,19.88,19.88,34600.0,13.3062,13.3062,13.2794,13.2794,34600.0
2012-02-02 13:30:00,19.88,19.9,19.87,19.9,54400.0,13.2794,13.2928,13.2728,13.2928,54400.0
2012-02-02 13:40:00,19.89,19.9,19.88,19.9,34100.0,13.2861,13.2928,13.2794,13.2928,34100.0
2012-02-02 13:50:00,19.9,19.9,19.88,19.89,60800.0,13.2928,13.2928,13.2794,13.2861,60800.0
2012-02-02 14:00:00,19.89,19.89,19.85,19.86,82100.0,13.2861,13.2861,13.2594,13.2661,82100.0
2012-02-02 14:10:00,19.86,19.86,19.83,19.85,41500.0,13.2661,13.2661,13.246,13.2594,41500.0
2012-02-02 14:20:00,19.85,19.85,19.83,19.83,49400.0,13.2594,13.2594,13.246,13.246,49400.0
2012-02-02 14:30:00,19.83,19.86,19.83,19.84,61100.0,13.246,13.2661,13.246,13.2527,61100.0
2012-02-02 14:40:00,19.84,19.84,19.81,19.81,124200.0,13.2527,13.2527,13.2327,13.2327,124200.0
2012-02-02 14:50:00,19.81,19.83,19.8,19.83,69200.0,13.2327,13.246,13.226,13.246,69200.0
2012-02-02 15:00:00,19.83,19.85,19.81,19.84,46200.0,13.246,13.2594,13.2327,13.2527,46200.0
2012-02-02 15:10:00,19.85,19.86,19.83,19.84,61200.0,13.2594,13.2661,13.246,13.2527,61200.0
2012-02-02 15:20:00,19.84,19.86,19.84,19.85,69200.0,13.2527,13.2661,13.2527,13.2594,69200.0
2012-02-02 15:30:00,19.85,19.88,19.85,19.88,56700.0,13.2594,13.2794,13.2594,13.2794,56700.0
2012-02-02 15:40:00,19.88,19.88,19.82,19.83,87100.0,13.2794,13.2794,13.2394,13.246,87100.0
2012-02-02 15:50:00,19.83,19.83,19.8,19.8,163700.0,13.246,13.246,13.226,13.226,163700.0
2012-02-03 09:30:00,19.97,19.99,19.91,19.98,240100.0,13.3396,13.3529,13.2995,13.3462,240100.0
2012-02-03 09:40:00,19.98,20.03,19.96,20.02,425400.0,13.3462,13.3796,13.3329,13.373,425400.0
2012-02-03 09:50:00,20.03,20.07,20.03,20.06,259800.0,13.3796,13.4064,13.3796,13.3997,259800.0
2012-02-03 10:00:00,20.07,20.15,20.07,20.15,226700.0,13.4064,13.4598,13.4064,13.4598,226700.0
2012-02-03 10:10:00,20.15,20.19,20.14,20.14,264800.0,13.4598,13.4865,13.4531,13.4531,264800.0
2012-02-03 10:20:00,20.14,20.17,20.1,20.1,208500.0,13.4531,13.4732,13.4264,13.4264,208500.0
2012-02-03 10:30:00,20.1,20.16,20.1,20.15,135100.0,13.4264,13.4665,13.4264,13.4598,135100.0
2012-02-03 10:40:00,20.14,20.17,20.12,20.17,208700.0,13.4531,13.4732,13.4398,13.4732,208700.0
2012-02-03 10:50:00,20.17,20.17,20.12,20.13,116500.0,13.4732,13.4732,13.4398,13.4464,116500.0
2012-02-03 11:00:00,20.13,20.14,20.12,20.14,126000.0,13.4464,13.4531,13.4398,13.4531,126000.0
2012-02-03 11:10:00,20.13,20.15,20.13,20.14,76100.0,13.4464,13.4598,13.4464,13.4531,76100.0
2012-02-03 11:20:00,20.14,20.16,20.13,20.15,78700.0,13.4531,13.4665,13.4464,13.4598,78700.0
2012-02-03 11:30:00,20.15,20.15,20.13,20.13,52000.0,13.4598,13.4598,13.4464,13.4464,52000.0
2012-02-03 11:40:00,20.14,20.14,20.12,20.14,29000.0,13.4531,13.4531,13.4398,13.4531,29000.0
2012-02-03 11:50:00,20.14,20.14,20.11,20.11,49700.0,13.4531,13.4531,13.4331,13.4331,49700.0
2012-02-03 12:00:00,20.11,20.15,20.1,20.14,117600.0,13.4331,13.4598,13.4264,13.4531,117600.0
2012-02-03 12:10:00,20.13,20.14,20.13,20.14,41900.0,13.4464,13.4531,13.4464,13.4531,41900.0
2012-02-03 12:20:00,20.14,20.15,20.13,20.15,26100.0,13.4531,13.4598,13.4464,13.4598,26100.0
2012-02-03 12:30:00,20.14,20.15,20.14,20.15,30400.0,13.4531,13.4598,13.4531,13.4598,30400.0
2012-02-03 12:40:00,20.15,20.18,20.15,20.17,50800.0,13.4598,13.4798,13.4598,13.4732,50800.0
2012-02-03 12:50:00,20.16,20.17,20.14,20.16,159100.0,13.4665,13.4732,13.4531,13.4665,159100.0
2012-02-03 13:00:00,20.16,20.17,20.14,20.15,202100.0,13.4665,13.4732,13.4531,13.4598,202100.0
2012-02-03 13:10:00,20.14,20.16,20.13,20.13,54100.0,13.4531,13.4665,13.4464,13.4464,54100.0
2012-02-03 13:20:00,20.14,20.14,20.13,20.14,151400.0,13.4531,13.4531,13.4464,13.4531,151400.0
2012-02-03 13:30:00,20.14,20.14,20.11,20.11,189100.0,13.4531,13.4531,13.4331,13.4331,189100.0
2012-02-03 13:40:00,20.11,20.12,20.11,20.11,117300.0,13.4331,13.4398,13.4331,13.4331,117300.0
2012-02-03 13:50:00,20.1,20.12,20.09,20.12,91000.0,13.4264,13.4398,13.4197,13.4398,91000.0
2012-02-03 14:00:00,20.12,20.14,20.11,20.12,182100.0,13.4398,13.4531,13.4331,13.4398,182100.0
2012-02-03 14:10:00,20.11,20.15,20.11,20.15,107400.0,13.4331,13.4598,13.4331,13.4598,107400.0
2012-02-03 14:20:00,20.15,20.15,20.14,20.14,24900.0,13.4598,13.4598,13.4531,13.4531,24900.0
2012-02-03 14:30:00,20.14,20.15,20.13,20.14,102500.0,13.4531,13.4598,13.4464,13.4531,102500.0
2012-02-03 14:40:00,20.14,20.14,20.12,20.14,57800.0,13.4531,13.4531,13.4398,13.4531,57800.0
2012-02-03 14:50:00,20.13,20.14,20.13,20.14,67200.0,13.4464,13.4531,13.4464,13.4531,67200.0
2012-02-03 15:00:00,20.14,20.14,20.12,20.13,26000.0,13.4531,13.4531,13.4398,13.4464,26000.0
2012-02-03 15:10:00,20.12,20.13,20.06,20.08,226800.0,13.4398,13.4464,13.3997,13.413,226800.0
2012-02-03 15:20:00,20.08,20.08,20.04,20.07,175600.0,13.413,13.413,13.3863,13.4064,175600.0
2012-02-03 15:30:00,20.07,20.08,20.03,20.05,192100.0,13.4064,13.413,13.3796,13.393,192100.0
2012-02-03 15:40:00,20.05,20.11,20.05,20.08,309200.0,13.393,13.4331,13.393,13.413,309200.0
2012-02-03 15:50:00,20.08,20.13,20.08,20.08,407200.0,13.413,13.4464,13.413,13.413,407200.0
2012-02-06 09:30:00,20.05,20.18,20.03,20.1,271800.0,13.393,13.4798,13.3796,13.4264,271800.0
2012-02-06 09:40:00,20.09,20.1,20.05,20.08,236200.0,13.4197,13.4264,13.393,13.413,236200.0
2012-02-06 09:50:00,20.08,20.12,20.06,20.1,245600.0,13.413,13.4398,13.3997,13.4264,245600.0
2012-02-06 10:00:00,20.1,20.11,20.1,20.11,13600.0,13.4264,13.4331,13.4264,13.4331,13600.0
2012-02-06 10:10:00,20.11,20.11,20.09,20.1,79800.0,13.4331,13.4331,13.4197,13.4264,79800.0
2012-02-06 10:20:00,20.1,20.1,20.05,20.05,96400.0,13.4264,13.4264,13.393,13.393,96400.0
2012-02-06 10:30:00,20.05,20.06,20.0,20.01,160200.0,13.393,13.3997,13.3596,13.3663,160200.0
2012-02-06 10:40:00,20.0,20.0,19.95,19.95,135800.0,13.3596,13.3596,13.3262,13.3262,135800.0
2012-02-06 10:50:00,19.94,19.97,19.92,19.97,55500.0,13.3195,13.3396,13.3062,13.3396,55500.0
2012-02-06 11:00:00,19.97,20.01,19.97,20.0,123600.0,13.3396,13.3663,13.3396,13.3596,123600.0
2012-02-06 11:10:00,20.01,20.02,19.99,19.99,35500.0,13.3663,13.373,13.3529,13.3529,35500.0
2012-02-06 11:20:00,19.99,19.99,19.98,19.98,37000.0,13.3529,13.3529,13.3462,13.3462,37000.0
2012-02-06 11:30:00,19.99,19.99,19.99,19.99,3900.0,13.3529,13.3529,13.3529,13.3529,3900.0
2012-02-06 11:40:00,19.99,20.0,19.99,20.0,20700.0,13.3529,13.3596,13.3529,13.3596,20700.0
2012-02-06 11:50:00,19.99,20.0,19.98,20.0,12200.0,13.3529,13.3596,13.3462,13.3596,12200.0
2012-02-06 12:00:00,20.0,20.01,19.98,19.99,68700.0,13.3596,13.3663,13.3462,13.3529,68700.0
2012-02-06 12:10:00,19.98,19.99,19.98,19.98,40200.0,13.3462,13.3529,13.3462,13.3462,40200.0
2012-02-06 12:20:00,19.98,19.98,19.97,19.97,53500.0,13.3462,13.3462,13.3396,13.3396,53500.0
2012-02-06 12:30:00,19.97,20.0,19.97,20.0,31700.0,13.3396,13.3596,13.3396,13.3596,31700.0
2012-02-06 12:40:00,20.0,20.01,20.0,20.01,15800.0,13.3596,13.3663,13.3596,13.3663,15800.0
2012-02-06 12:50:00,20.01,20.01,19.99,20.0,30400.0,13.3663,13.3663,13.3529,13.3596,30400.0
2012-02-06 13:00:00,20.0,20.0,20.0,20.0,5100.0,13.3596,13.3596,13.3596,13.3596,5100.0
2012-02-06 13:10:00,20.0,20.01,19.99,19.99,61300.0,13.3596,13.3663,13.3529,13.3529,61300.0
2012-02-06 13:20:00,19.99,20.0,19.99,20.0,31900.0,13.3529,13.3596,13.3529,13.3596,31900.0
2012-02-06 13:30:00,20.0,20.0,20.0,20.0,4000.0,13.3596,13.3596,13.3596,13.3596,4000.0
2012-02-06 13:40:00,20.0,20.05,20.0,20.04,107000.0,13.3596,13.393,13.3596,13.3863,107000.0
2012-02-06 13:50:00,20.04,20.07,20.04,20.06,86200.0,13.3863,13.4064,13.3863,13.3997,86200.0
2012-02-06 14:00:00,20.06,20.09,20.06,20.09,83000.0,13.3997,13.4197,13.3997,13.4197,83000.0
2012-02-06 14:10:00,20.08,20.09,20.07,20.09,68200.0,13.413,13.4197,13.4064,13.4197,68200.0
2012-02-06 14:20:00,20.09,20.1,20.07,20.09,72500.0,13.4197,13.4264,13.4064,13.4197,72500.0
2012-02-06 14:30:00,20.08,20.09,20.08,20.09,15000.0,13.413,13.4197,13.413,13.4197,15000.0
2012-02-06 14:40:00,20.09,20.09,20.07,20.08,39600.0,13.4197,13.4197,13.4064,13.413,39600.0
2012-02-06 14:50:00,20.08,20.09,20.06,20.06,83000.0,13.413,13.4197,13.3997,13.3997,83000.0
2012-02-06 15:00:00,20.06,20.09,20.06,20.09,27200.0,13.3997,13.4197,13.3997,13.4197,27200.0
2012-02-06 15:10:00,20.08,20.1,20.08,20.1,51100.0,13.413,13.4264,13.413,13.4264,51100.0
2012-02-06 15:20:00,20.1,20.13,20.1,20.13,106400.0,13.4264,13.4464,13.4264,13.4464,106400.0
2012-02-06 15:30:00,20.13,20.13,20.11,20.13,81700.0,13.4464,13.4464,13.4331,13.4464,81700.0
2012-02-06 15:40:00,20.13,20.16,20.13,20.14,162800.0,13.4464,13.4665,13.4464,13.4531,162800.0
2012-02-06 15:50:00,20.15,20.2,20.15,20.19,306400.0,13.4598,13.4932,13.4598,13.4865,306400.0
2012-02-07 09:30:00,20.14,20.19,20.0,20.04,146400.0,13.4531,13.4865,13.3596,13.3863,146400.0
2012-02-07 09:40:00,20.04,20.14,20.03,20.12,133800.0,13.3863,13.4531,13.3796,13.4398,133800.0
2012-02-07 09:50:00,20.11,20.12,20.06,20.12,124800.0,13.4331,13.4398,13.3997,13.4398,124800.0
2012-02-07 10:00:00,20.13,20.13,20.02,20.08,131900.0,13.4464,13.4464,13.373,13.413,131900.0
2012-02-07 10:10:00,20.08,20.17,20.06,20.17,193600.0,13.413,13.4732,13.3997,13.4732,193600.0
2012-02-07 10:20:00,20.17,20.25,20.16,20.22,401700.0,13.4732,13.5266,13.4665,13.5066,401700.0
2012-02-07 10:30:00,20.22,20.25,20.19,20.24,256900.0,13.5066,13.5266,13.4865,13.5199,256900.0
2012-02-07 10:40:00,20.25,20.25,20.15,20.19,531000.0,13.5266,13.5266,13.4598,13.4865,531000.0
2012-02-07 10:50:00,20.19,20.24,20.17,20.24,256400.0,13.4865,13.5199,13.4732,13.5199,256400.0
2012-02-07 11:00:00,20.25,20.32,20.2,20.32,296500.0,13.5266,13.5734,13.4932,13.5734,296500.0
2012-02-07 11:10:00,20.32,20.33,20.25,20.29,173300.0,13.5734,13.58,13.5266,13.5533,173300.0
2012-02-07 11:20:00,20.29,20.31,20.26,20.3,256000.0,13.5533,13.5667,13.5333,13.56,256000.0
2012-02-07 11:30:00,20.3,20.31,20.25,20.26,168900.0,13.56,13.5667,13.5266,13.5333,168900.0
2012-02-07 11:40:00,20.25,20.26,20.24,20.25,137700.0,13.5266,13.5333,13.5199,13.5266,137700.0
2012-02-07 11:50:00,20.25,20.27,20.24,20.24,78000.0,13.5266,13.54,13.5199,13.5199,78000.0
2012-02-07 12:00:00,20.24,20.3,20.23,20.28,96600.0,13.5199,13.56,13.5132,13.5466,96600.0
2012-02-07 12:10:00,20.28,20.29,20.25,20.28,143600.0,13.5466,13.5533,13.5266,13.5466,143600.0
2012-02-07 12:20:00,20.28,20.29,20.26,20.27,81700.0,13.5466,13.5533,13.5333,13.54,81700.0
2012-02-07 12:30:00,20.27,20.29,20.26,20.29,37300.0,13.54,13.5533,13.5333,13.5533,37300.0
2012-02-07 12:40:00,20.28,20.28,20.25,20.26,113200.0,13.5466,13.5466,13.5266,13.5333,113200.0
2012-02-07 12:50:00,20.26,20.27,20.26,20.27,7200.0,13.5333,13.54,13.5333,13.54,7200.0
2012-02-07 13:00:00,20.27,20.27,20.25,20.26,160100.0,13.54,13.54,13.5266,13.5333,160100.0
2012-02-07 13:10:00,20.25,20.26,20.24,20.24,83100.0,13.5266,13.5333,13.5199,13.5199,83100.0
2012-02-07 13:20:00,20.23,20.25,20.21,20.24,50100.0,13.5132,13.5266,13.4999,13.5199,50100.0
2012-02-07 13:30:00,20.23,20.26,20.22,20.26,126300.0,13.5132,13.5333,13.5066,13.5333,126300.0
2012-02-07 13:40:00,20.26,20.26,20.24,20.26,116700.0,13.5333,13.5333,13.5199,13.5333,116700.0
2012-02-07 13:50:00,20.26,20.27,20.26,20.27,59500.0,13.5333,13.54,13.5333,13.54,59500.0
2012-02-07 14:00:00,20.27,20.27,20.25,20.25,143400.0,13.54,13.54,13.5266,13.5266,143400.0
2012-02-07 14:10:00,20.25,20.25,20.24,20.25,74000.0,13.5266,13.5266,13.5199,13.5266,74000.0
2012-02-07 14:20:00,20.25,20.25,20.23,20.23,192800.0,13.5266,13.5266,13.5132,13.5132,192800.0
2012-02-07 14:30:00,20.24,20.25,20.24,20.25,53300.0,13.5199,13.5266,13.5199,13.5266,53300.0
2012-02-07 14:40:00,20.25,20.25,20.23,20.24,48700.0,13.5266,13.5266,13.5132,13.5199,48700.0
2012-02-07 14:50:00,20.24,20.24,20.18,20.2,276300.0,13.5199,13.5199,13.4798,13.4932,276300.0
2012-02-07 15:00:00,20.2,20.22,20.19,20.19,296400.0,13.4932,13.5066,13.4865,13.4865,296400.0
2012-02-07 15:10:00,20.19,20.22,20.15,20.18,457600.0,13.4865,13.5066,13.4598,13.4798,457600.0
2012-02-07 15:20:00,20.18,20.2,20.16,20.19,458900.0,13.4798,13.4932,13.4665,13.4865,458900.0
2012-02-07 15:30:00,20.19,20.2,20.15,20.18,232200.0,13.4865,13.4932,13.4598,13.4798,232200.0
2012-02-07 15:40:00,20.18,20.22,20.18,20.2,343500.0,13.4798,13.5066,13.4798,13.4932,343500.0
2012-02-07 15:50:00,20.2,20.23,20.17,20.19,439600.0,13.4932,13.5132,13.4732,13.4865,439600.0
2012-02-08 09:30:00,20.25,20.3,20.11,20.11,414200.0,13.5266,13.56,13.4331,13.4331,414200.0
2012-02-08 09:40:00,20.1,20.15,20.09,20.13,412900.0,13.4264,13.4598,13.4197,13.4464,412900.0
2012-02-08 09:50:00,20.12,20.13,20.1,20.1,582500.0,13.4398,13.4464,13.4264,13.4264,582500.0
2012-02-08 10:00:00,20.1,20.16,20.09,20.11,432300.0,13.4264,13.4665,13.4197,13.4331,432300.0
2012-02-08 10:10:00,20.11,20.22,20.11,20.2,433800.0,13.4331,13.5066,13.4331,13.4932,433800.0
2012-02-08 10:20:00,20.19,20.23,20.16,20.17,240800.0,13.4865,13.5132,13.4665,13.4732,240800.0
2012-02-08 10:30:00,20.18,20.19,20.15,20.18,212700.0,13.4798,13.4865,13.4598,13.4798,212700.0
2012-02-08 10:40:00,20.19,20.21,20.17,20.21,91400.0,13.4865,13.4999,13.4732,13.4999,91400.0
2012-02-08 10:50:00,20.2,20.21,20.17,20.17,96600.0,13.4932,13.4999,13.4732,13.4732,96600.0
2012-02-08 11:00:00,20.18,20.2,20.17,20.17,66700.0,13.4798,13.4932,13.4732,13.4732,66700.0
2012-02-08 11:10:00,20.17,20.18,20.16,20.16,81300.0,13.4732,13.4798,13.4665,13.4665,81300.0
2012-02-08 11:20:00,20.16,20.18,20.16,20.17,165300.0,13.4665,13.4798,13.4665,13.4732,165300.0
2012-02-08 11:30:00,20.17,20.17,20.16,20.16,77200.0,13.4732,13.4732,13.4665,13.4665,77200.0
2012-02-08 11:40:00,20.15,20.16,20.12,20.12,171600.0,13.4598,13.4665,13.4398,13.4398,171600.0
2012-02-08 11:50:00,20.11,20.13,20.1,20.1,155200.0,13.4331,13.4464,13.4264,13.4264,155200.0
2012-02-08 12:00:00,20.1,20.12,20.1,20.1,281600.0,13.4264,13.4398,13.4264,13.4264,281600.0
2012-02-08 12:10:00,20.1,20.13,20.09,20.11,221600.0,13.4264,13.4464,13.4197,13.4331,221600.0
2012-02-08 12:20:00,20.12,20.14,20.12,20.13,128700.0,13.4398,13.4531,13.4398,13.4464,128700.0
2012-02-08 12:30:00,20.13,20.15,20.11,20.14,146300.0,13.4464,13.4598,13.4331,13.4531,146300.0
2012-02-08 12:40:00,20.14,20.16,20.13,20.16,107400.0,13.4531,13.4665,13.4464,13.4665,107400.0
2012-02-08 12:50:00,20.16,20.19,20.15,20.18,98300.0,13.4665,13.4865,13.4598,13.4798,98300.0
2012-02-08 13:00:00,20.18,20.24,20.17,20.22,175600.0,13.4798,13.5199,13.4732,13.5066,175600.0
2012-02-08 13:10:00,20.22,20.22,20.19,20.19,97300.0,13.5066,13.5066,13.4865,13.4865,97300.0
2012-02-08 13:20:00,20.19,20.24,20.19,20.24,88900.0,13.4865,13.5199,13.4865,13.5199,88900.0
2012-02-08 13:30:00,20.25,20.25,20.22,20.22,50800.0,13.5266,13.5266,13.5066,13.5066,50800.0
2012-02-08 13:40:00,20.22,20.22,20.2,20.2,27200.0,13.5066,13.5066,13.4932,13.4932,27200.0
2012-02-08 13:50:00,20.2,20.22,20.2,20.2,31500.0,13.4932,13.5066,13.4932,13.4932,31500.0
2012-02-08 14:00:00,20.2,20.22,20.2,20.2,32300.0,13.4932,13.5066,13.4932,13.4932,32300.0
2012-02-08 14:10:00,20.2,20.24,20.2,20.22,121700.0,13.4932,13.5199,13.4932,13.5066,121700.0
2012-02-08 14:20:00,20.21,20.29,20.21,20.28,195400.0,13.4999,13.5533,13.4999,13.5466,195400.0
2012-02-08 14:30:00,20.28,20.31,20.27,20.28,98200.0,13.5466,13.5667,13.54,13.5466,98200.0
2012-02-08 14:40:00,20.29,20.32,20.27,20.3,164400.0,13.5533,13.5734,13.54,13.56,164400.0
2012-02-08 14:50:00,20.3,20.33,20.27,20.31,123700.0,13.56,13.58,13.54,13.5667,123700.0
2012-02-08 15:00:00,20.3,20.32,20.29,20.31,185100.0,13.56,13.5734,13.5533,13.5667,185100.0
2012-02-08 15:10:00,20.32,20.33,20.31,20.33,44900.0,13.5734,13.58,13.5667,13.58,44900.0
2012-02-08 15:20:00,20.33,20.34,20.31,20.33,164300.0,13.58,13.5867,13.5667,13.58,164300.0
2012-02-08 15:30:00,20.33,20.42,20.33,20.41,441300.0,13.58,13.6401,13.58,13.6335,441300.0
2012-02-08 15:40:00,20.41,20.44,20.41,20.42,298900.0,13.6335,13.6535,13.6335,13.6401,298900.0
2012-02-08 15:50:00,20.42,20.45,20.33,20.44,619900.0,13.6401,13.6602,13.58,13.6535,619900.0
2012-02-09 09:30:00,20.24,20.49,20.19,20.2,1296400.0,13.5199,13.6869,13.4865,13.4932,1296400.0
2012-02-09 09:40:00,20.2,20.2,19.95,19.95,1427800.0,13.4932,13.4932,13.3262,13.3262,1427800.0
2012-02-09 09:50:00,19.95,19.99,19.87,19.94,1211900.0,13.3262,13.3529,13.2728,13.3195,1211900.0
2012-02-09 10:00:00,19.94,19.96,19.87,19.95,714500.0,13.3195,13.3329,13.2728,13.3262,714500.0
2012-02-09 10:10:00,19.95,20.02,19.92,20.0,722400.0,13.3262,13.373,13.3062,13.3596,722400.0
2012-02-09 10:20:00,20.0,20.02,19.95,19.97,817000.0,13.3596,13.373,13.3262,13.3396,817000.0
2012-02-09 10:30:00,19.96,20.0,19.96,19.99,387700.0,13.3329,13.3596,13.3329,13.3529,387700.0
2012-02-09 10:40:00,20.0,20.12,20.0,20.09,440700.0,13.3596,13.4398,13.3596,13.4197,440700.0
2012-02-09 10:50:00,20.09,20.26,20.09,20.25,817000.0,13.4197,13.5333,13.4197,13.5266,817000.0
2012-02-09 11:00:00,20.26,20.31,20.23,20.23,406300.0,13.5333,13.5667,13.5132,13.5132,406300.0
2012-02-09 11:10:00,20.22,20.28,20.22,20.25,229100.0,13.5066,13.5466,13.5066,13.5266,229100.0
2012-02-09 11:20:00,20.25,20.28,20.24,20.25,193200.0,13.5266,13.5466,13.5199,13.5266,193200.0
2012-02-09 11:30:00,20.25,20.35,20.25,20.29,536600.0,13.5266,13.5934,13.5266,13.5533,536600.0
2012-02-09 11:40:00,20.3,20.36,20.3,20.33,218800.0,13.56,13.6001,13.56,13.58,218800.0
2012-02-09 11:50:00,20.33,20.43,20.33,20.42,269400.0,13.58,13.6468,13.58,13.6401,269400.0
2012-02-09 12:00:00,20.42,20.47,20.42,20.44,244500.0,13.6401,13.6735,13.6401,13.6535,244500.0
2012-02-09 12:10:00,20.43,20.44,20.4,20.4,229100.0,13.6468,13.6535,13.6268,13.6268,229100.0
2012-02-09 12:20:00,20.41,20.42,20.38,20.39,129500.0,13.6335,13.6401,13.6134,13.6201,129500.0
2012-02-09 12:30:00,20.39,20.39,20.32,20.33,175600.0,13.6201,13.6201,13.5734,13.58,175600.0
2012-02-09 12:40:00,20.34,20.39,20.34,20.35,196400.0,13.5867,13.6201,13.5867,13.5934,196400.0
2012-02-09 12:50:00,20.35,20.35,20.31,20.35,63500.0,13.5934,13.5934,13.5667,13.5934,63500.0
2012-02-09 13:00:00,20.34,20.35,20.27,20.28,179000.0,13.5867,13.5934,13.54,13.5466,179000.0
2012-02-09 13:10:00,20.28,20.3,20.28,20.28,142300.0,13.5466,13.56,13.5466,13.5466,142300.0
2012-02-09 13:20:00,20.28,20.31,20.27,20.27,250300.0,13.5466,13.5667,13.54,13.54,250300.0
2012-02-09 13:30:00,20.27,20.27,20.25,20.25,337700.0,13.54,13.54,13.5266,13.5266,337700.0
2012-02-09 13:40:00,20.26,20.27,20.16,20.19,659600.0,13.5333,13.54,13.4665,13.4865,659600.0
2012-02-09 13:50:00,20.19,20.21,20.16,20.2,371000.0,13.4865,13.4999,13.4665,13.4932,371000.0
2012-02-09 14:00:00,20.2,20.2,20.12,20.15,433300.0,13.4932,13.4932,13.4398,13.4598,433300.0
2012-02-09 14:10:00,20.15,20.16,20.08,20.09,237800.0,13.4598,13.4665,13.413,13.4197,237800.0
2012-02-09 14:20:00,20.09,20.09,19.96,19.99,571000.0,13.4197,13.4197,13.3329,13.3529,571000.0
2012-02-09 14:30:00,20.0,20.03,19.95,19.96,199600.0,13.3596,13.3796,13.3262,13.3329,199600.0
2012-02-09 14:40:00,19.97,20.01,19.95,19.95,199600.0,13.3396,13.3663,13.3262,13.3262,199600.0
2012-02-09 14:50:00,19.95,20.0,19.95,19.97,268500.0,13.3262,13.3596,13.3262,13.3396,268500.0
2012-02-09 15:00:00,19.97,20.01,19.96,19.96,196200.0,13.3396,13.3663,13.3329,13.3329,196200.0
2012-02-09 15:10:00,19.97,20.03,19.97,20.0,126000.0,13.3396,13.3796,13.3396,13.3596,126000.0
2012-02-09 15:20:00,20.0,20.01,19.96,20.01,148900.0,13.3596,13.3663,13.3329,13.3663,148900.0
2012-02-09 15:30:00,20.01,20.05,20.0,20.02,182000.0,13.3663,13.393,13.3596,13.373,182000.0
2012-02-09 15:40:00,20.02,20.02,19.97,19.99,166100.0,13.373,13.373,13.3396,13.3529,166100.0
2012-02-09 15:50:00,19.99,20.06,19.97,19.99,703500.0,13.3529,13.3997,13.3396,13.3529,703500.0
2012-02-10 09:30:00,19.78,19.84,19.75,19.77,239100.0,13.2126,13.2527,13.1926,13.206,239100.0
2012-02-10 09:40:00,19.77,19.9,19.73,19.9,477600.0,13.206,13.2928,13.1792,13.2928,477600.0
2012-02-10 09:50:00,19.9,19.97,19.85,19.93,420200.0,13.2928,13.3396,13.2594,13.3128,420200.0
2012-02-10 10:00:00,19.92,19.99,19.82,19.84,282600.0,13.3062,13.3529,13.2394,13.2527,282600.0
2012-02-10 10:10:00,19.84,19.85,19.76,19.85,240300.0,13.2527,13.2594,13.1993,13.2594,240300.0
2012-02-10 10:20:00,19.85,20.0,19.84,19.99,276600.0,13.2594,13.3596,13.2527,13.3529,276600.0
2012-02-10 10:30:00,19.99,20.06,19.98,20.0,235900.0,13.3529,13.3997,13.3462,13.3596,235900.0
2012-02-10 10:40:00,20.0,20.03,19.93,19.93,153300.0,13.3596,13.3796,13.3128,13.3128,153300.0
2012-02-10 10:50:00,19.93,20.03,19.93,20.02,136700.0,13.3128,13.3796,13.3128,13.373,136700.0
2012-02-10 11:00:00,20.02,20.05,20.02,20.04,105800.0,13.373,13.393,13.373,13.3863,105800.0
2012-02-10 11:10:00,20.05,20.05,19.92,19.92,153600.0,13.393,13.393,13.3062,13.3062,153600.0
2012-02-10 11:20:00,19.93,19.94,19.86,19.86,134100.0,13.3128,13.3195,13.2661,13.2661,134100.0
2012-02-10 11:30:00,19.86,19.9,19.82,19.84,187800.0,13.2661,13.2928,13.2394,13.2527,187800.0
2012-02-10 11:40:00,19.85,19.9,19.83,19.9,121800.0,13.2594,13.2928,13.246,13.2928,121800.0
2012-02-10 11:50:00,19.9,19.91,19.88,19.88,58600.0,13.2928,13.2995,13.2794,13.2794,58600.0
2012-02-10 12:00:00,19.89,19.92,19.87,19.87,98700.0,13.2861,13.3062,13.2728,13.2728,98700.0
2012-02-10 12:10:00,19.87,19.89,19.86,19.88,26200.0,13.2728,13.2861,13.2661,13.2794,26200.0
2012-02-10 12:20:00,19.89,19.9,19.89,19.9,23200.0,13.2861,13.2928,13.2861,13.2928,23200.0
2012-02-10 12:30:00,19.91,19.94,19.91,19.93,47100.0,13.2995,13.3195,13.2995,13.3128,47100.0
2012-02-10 12:40:00,19.93,19.93,19.88,19.88,104500.0,13.3128,13.3128,13.2794,13.2794,104500.0
2012-02-10 12:50:00,19.89,19.89,19.86,19.87,81800.0,13.2861,13.2861,13.2661,13.2728,81800.0
2012-02-10 13:00:00,19.87,19.88,19.87,19.88,5100.0,13.2728,13.2794,13.2728,13.2794,5100.0
2012-02-10 13:10:00,19.88,19.89,19.88,19.89,49400.0,13.2794,13.2861,13.2794,13.2861,49400.0
2012-02-10 13:20:00,19.89,19.9,19.88,19.89,99200.0,13.2861,13.2928,13.2794,13.2861,99200.0
2012-02-10 13:30:00,19.89,19.89,19.8,19.82,143000.0,13.2861,13.2861,13.226,13.2394,143000.0
2012-02-10 13:40:00,19.82,19.85,19.82,19.84,110100.0,13.2394,13.2594,13.2394,13.2527,110100.0
2012-02-10 13:50:00,19.84,19.84,19.77,19.77,150700.0,13.2527,13.2527,13.206,13.206,150700.0
2012-02-10 14:00:00,19.77,19.8,19.76,19.79,200200.0,13.206,13.226,13.1993,13.2193,200200.0
2012-02-10 14:10:00,19.8,19.81,19.76,19.81,64700.0,13.226,13.2327,13.1993,13.2327,64700.0
2012-02-10 14:20:00,19.81,19.89,19.81,19.86,172100.0,13.2327,13.2861,13.2327,13.2661,172100.0
2012-02-10 14:30:00,19.86,19.88,19.84,19.84,117600.0,13.2661,13.2794,13.2527,13.2527,117600.0
2012-02-10 14:40:00,19.84,19.85,19.84,19.84,24000.0,13.2527,13.2594,13.2527,13.2527,24000.0
2012-02-10 14:50:00,19.83,19.84,19.82,19.82,30600.0,13.246,13.2527,13.2394,13.2394,30600.0
2012-02-10 15:00:00,19.82,19.82,19.77,19.77,121900.0,13.2394,13.2394,13.206,13.206,121900.0
2012-02-10 15:10:00,19.77,19.82,19.75,19.8,206500.0,13.206,13.2394,13.1926,13.226,206500.0
2012-02-10 15:20:00,19.8,19.83,19.8,19.83,92800.0,13.226,13.246,13.226,13.246,92800.0
2012-02-10 15:30:00,19.83,19.84,19.83,19.83,39100.0,13.246,13.2527,13.246,13.246,39100.0
2012-02-10 15:40:00,19.83,19.89,19.83,19.86,183100.0,13.246,13.2861,13.246,13.2661,183100.0
2012-02-10 15:50:00,19.86,19.9,19.86,19.89,347400.0,13.2661,13.2928,13.2661,13.2861,347400.0
2012-02-13 09:30:00,20.0,20.03,19.9,19.94,156800.0,13.3596,13.3796,13.2928,13.3195,156800.0
2012-02-13 09:40:00,19.94,19.98,19.9,19.98,133600.0,13.3195,13.3462,13.2928,13.3462,133600.0
2012-02-13 09:50:00,19.98,20.03,19.93,20.03,231600.0,13.3462,13.3796,13.3128,13.3796,231600.0
2012-02-13 10:00:00,20.03,20.06,20.0,20.06,265200.0,13.3796,13.3997,13.3596,13.3997,265200.0
2012-02-13 10:10:00,20.06,20.06,20.0,20.02,115500.0,13.3997,13.3997,13.3596,13.373,115500.0
2012-02-13 10:20:00,20.02,20.03,19.99,20.0,187800.0,13.373,13.3796,13.3529,13.3596,187800.0
2012-02-13 10:30:00,20.0,20.0,19.92,19.93,132600.0,13.3596,13.3596,13.3062,13.3128,132600.0
2012-02-13 10:40:00,19.93,19.97,19.92,19.94,143000.0,13.3128,13.3396,13.3062,13.3195,143000.0
2012-02-13 10:50:00,19.93,19.95,19.91,19.95,59600.0,13.3128,13.3262,13.2995,13.3262,59600.0
2012-02-13 11:00:00,19.95,19.98,19.95,19.98,77500.0,13.3262,13.3462,13.3262,13.3462,77500.0
2012-02-13 11:10:00,19.98,19.99,19.95,19.95,108700.0,13.3462,13.3529,13.3262,13.3262,108700.0
2012-02-13 11:20:00,19.95,19.97,19.95,19.96,86500.0,13.3262,13.3396,13.3262,13.3329,86500.0
2012-02-13 11:30:00,19.96,19.97,19.94,19.95,83400.0,13.3329,13.3396,13.3195,13.3262,83400.0
2012-02-13 11:40:00,19.96,20.0,19.95,19.99,98100.0,13.3329,13.3596,13.3262,13.3529,98100.0
2012-02-13 11:50:00,19.98,20.01,19.98,20.0,298200.0,13.3462,13.3663,13.3462,13.3596,298200.0
2012-02-13 12:00:00,20.0,20.03,19.99,20.02,163600.0,13.3596,13.3796,13.3529,13.373,163600.0
2012-02-13 12:10:00,20.02,20.02,20.0,20.0,42000.0,13.373,13.373,13.3596,13.3596,42000.0
2012-02-13 12:20:00,20.0,20.0,20.0,20.0,21700.0,13.3596,13.3596,13.3596,13.3596,21700.0
2012-02-13 12:30:00,19.99,20.0,19.97,19.97,71800.0,13.3529,13.3596,13.3396,13.3396,71800.0
2012-02-13 12:40:00,19.98,20.01,19.97,20.0,190000.0,13.3462,13.3663,13.3396,13.3596,190000.0
2012-02-13 12:50:00,20.0,20.01,20.0,20.01,49600.0,13.3596,13.3663,13.3596,13.3663,49600.0
2012-02-13 13:00:00,20.01,20.03,20.0,20.02,87700.0,13.3663,13.3796,13.3596,13.373,87700.0
2012-02-13 13:10:00,20.02,20.02,19.98,19.98,50600.0,13.373,13.373,13.3462,13.3462,50600.0
2012-02-13 13:20:00,19.97,19.99,19.97,19.99,32700.0,13.3396,13.3529,13.3396,13.3529,32700.0
2012-02-13 13:30:00,19.99,20.0,19.98,20.0,28100.0,13.3529,13.3596,13.3462,13.3596,28100.0
2012-02-13 13:40:00,19.99,20.0,19.99,19.99,35000.0,13.3529,13.3596,13.3529,13.3529,35000.0
2012-02-13 13:50:00,19.98,19.99,19.98,19.99,49100.0,13.3462,13.3529,13.3462,13.3529,49100.0
2012-02-13 14:00:00,19.99,19.99,19.97,19.98,79900.0,13.3529,13.3529,13.3396,13.3462,79900.0
2012-02-13 14:10:00,19.98,20.0,19.98,19.99,54000.0,13.3462,13.3596,13.3462,13.3529,54000.0
2012-02-13 14:20:00,19.99,20.0,19.98,20.0,47500.0,13.3529,13.3596,13.3462,13.3596,47500.0
2012-02-13 14:30:00,20.0,20.01,19.98,19.99,194500.0,13.3596,13.3663,13.3462,13.3529,194500.0
2012-02-13 14:40:00,19.99,20.02,19.99,20.02,65100.0,13.3529,13.373,13.3529,13.373,65100.0
2012-02-13 14:50:00,20.01,20.03,20.01,20.02,35600.0,13.3663,13.3796,13.3663,13.373,35600.0
2012-02-13 15:00:00,20.02,20.03,20.02,20.03,17200.0,13.373,13.3796,13.373,13.3796,17200.0
2012-02-13 15:10:00,20.02,20.03,20.01,20.01,22600.0,13.373,13.3796,13.3663,13.3663,22600.0
2012-02-13 15:20:00,20.01,20.04,20.01,20.03,66700.0,13.3663,13.3863,13.3663,13.3796,66700.0
2012-02-13 15:30:00,20.03,20.06,20.03,20.05,162200.0,13.3796,13.3997,13.3796,13.393,162200.0
2012-02-13 15:40:00,20.04,20.05,20.02,20.05,275600.0,13.3863,13.393,13.373,13.393,275600.0
2012-02-13 15:50:00,20.04,20.05,20.02,20.02,155100.0,13.3863,13.393,13.373,13.373,155100.0
2012-02-14 09:30:00,19.91,19.95,19.86,19.93,153800.0,13.2995,13.3262,13.2661,13.3128,153800.0
2012-02-14 09:40:00,19.94,19.98,19.94,19.95,114300.0,13.3195,13.3462,13.3195,13.3262,114300.0
2012-02-14 09:50:00,19.95,19.95,19.93,19.94,77400.0,13.3262,13.3262,13.3128,13.3195,77400.0
2012-02-14 10:00:00,19.94,19.94,19.84,19.85,76500.0,13.3195,13.3195,13.2527,13.2594,76500.0
2012-02-14 10:10:00,19.84,19.89,19.83,19.89,97200.0,13.2527,13.2861,13.246,13.2861,97200.0
2012-02-14 10:20:00,19.9,19.92,19.89,19.9,44400.0,13.2928,13.3062,13.2861,13.2928,44400.0
2012-02-14 10:30:00,19.9,19.91,19.88,19.9,32700.0,13.2928,13.2995,13.2794,13.2928,32700.0
2012-02-14 10:40:00,19.89,19.9,19.88,19.89,82000.0,13.2861,13.2928,13.2794,13.2861,82000.0
2012-02-14 10:50:00,19.9,19.9,19.85,19.86,75900.0,13.2928,13.2928,13.2594,13.2661,75900.0
2012-02-14 11:00:00,19.86,19.87,19.85,19.87,97600.0,13.2661,13.2728,13.2594,13.2728,97600.0
2012-02-14 11:10:00,19.88,19.9,19.86,19.89,71500.0,13.2794,13.2928,13.2661,13.2861,71500.0
2012-02-14 11:20:00,19.89,19.9,19.88,19.89,26400.0,13.2861,13.2928,13.2794,13.2861,26400.0
2012-02-14 11:30:00,19.89,19.93,19.89,19.93,144700.0,13.2861,13.3128,13.2861,13.3128,144700.0
2012-02-14 11:40:00,19.94,19.95,19.9,19.9,27900.0,13.3195,13.3262,13.2928,13.2928,27900.0
2012-02-14 11:50:00,19.9,19.93,19.9,19.91,93600.0,13.2928,13.3128,13.2928,13.2995,93600.0
2012-02-14 12:00:00,19.91,19.92,19.9,19.91,30300.0,13.2995,13.3062,13.2928,13.2995,30300.0
2012-02-14 12:10:00,19.91,19.91,19.88,19.88,16800.0,13.2995,13.2995,13.2794,13.2794,16800.0
2012-02-14 12:20:00,19.87,19.87,19.85,19.86,35700.0,13.2728,13.2728,13.2594,13.2661,35700.0
2012-02-14 12:30:00,19.86,19.86,19.86,19.86,5800.0,13.2661,13.2661,13.2661,13.2661,5800.0
2012-02-14 12:40:00,19.86,19.9,19.86,19.9,54600.0,13.2661,13.2928,13.2661,13.2928,54600.0
2012-02-14 12:50:00,19.89,19.89,19.85,19.85,93900.0,13.2861,13.2861,13.2594,13.2594,93900.0
2012-02-14 13:00:00,19.85,19.86,19.84,19.85,52100.0,13.2594,13.2661,13.2527,13.2594,52100.0
2012-02-14 13:10:00,19.85,19.87,19.85,19.86,33900.0,13.2594,13.2728,13.2594,13.2661,33900.0
2012-02-14 13:20:00,19.86,19.87,19.86,19.87,5100.0,13.2661,13.2728,13.2661,13.2728,5100.0
2012-02-14 13:30:00,19.87,19.88,19.87,19.88,10200.0,13.2728,13.2794,13.2728,13.2794,10200.0
2012-02-14 13:40:00,19.89,19.89,19.88,19.89,18900.0,13.2861,13.2861,13.2794,13.2861,18900.0
2012-02-14 13:50:00,19.88,19.89,19.88,19.89,30100.0,13.2794,13.2861,13.2794,13.2861,30100.0
2012-02-14 14:00:00,19.89,19.9,19.88,19.88,49400.0,13.2861,13.2928,13.2794,13.2794,49400.0
2012-02-14 14:10:00,19.89,19.91,19.88,19.89,75600.0,13.2861,13.2995,13.2794,13.2861,75600.0
2012-02-14 14:20:00,19.89,19.89,19.85,19.85,56000.0,13.2861,13.2861,13.2594,13.2594,56000.0
2012-02-14 14:30:00,19.85,19.86,19.83,19.86,89400.0,13.2594,13.2661,13.246,13.2661,89400.0
2012-02-14 14:40:00,19.85,19.86,19.84,19.85,53700.0,13.2594,13.2661,13.2527,13.2594,53700.0
2012-02-14 14:50:00,19.86,19.87,19.86,19.86,9700.0,13.2661,13.2728,13.2661,13.2661,9700.0
2012-02-14 15:00:00,19.86,19.91,19.86,19.87,184200.0,13.2661,13.2995,13.2661,13.2728,184200.0
2012-02-14 15:10:00,19.88,19.9,19.85,19.85,70400.0,13.2794,13.2928,13.2594,13.2594,70400.0
2012-02-14 15:20:00,19.85,19.88,19.84,19.86,91500.0,13.2594,13.2794,13.2527,13.2661,91500.0
2012-02-14 15:30:00,19.86,19.93,19.85,19.92,74600.0,13.2661,13.3128,13.2594,13.3062,74600.0
2012-02-14 15:40:00,19.93,20.01,19.93,20.01,290500.0,13.3128,13.3663,13.3128,13.3663,290500.0
2012-02-14 15:50:00,20.02,20.07,20.0,20.06,389200.0,13.373,13.4064,13.3596,13.3997,389200.0
2012-02-15 09:30:00,20.08,20.1,20.04,20.07,213300.0,13.413,13.4264,13.3863,13.4064,213300.0
2012-02-15 09:40:00,20.08,20.15,20.07,20.15,296500.0,13.413,13.4598,13.4064,13.4598,296500.0
2012-02-15 09:50:00,20.15,20.19,20.15,20.19,143700.0,13.4598,13.4865,13.4598,13.4865,143700.0
2012-02-15 10:00:00,20.2,20.2,20.15,20.15,125600.0,13.4932,13.4932,13.4598,13.4598,125600.0
2012-02-15 10:10:00,20.14,20.17,20.08,20.1,305100.0,13.4531,13.4732,13.413,13.4264,305100.0
2012-02-15 10:20:00,20.09,20.14,20.09,20.13,180300.0,13.4197,13.4531,13.4197,13.4464,180300.0
2012-02-15 10:30:00,20.13,20.16,20.13,20.14,89200.0,13.4464,13.4665,13.4464,13.4531,89200.0
2012-02-15 10:40:00,20.15,20.2,20.15,20.19,77300.0,13.4598,13.4932,13.4598,13.4865,77300.0
2012-02-15 10:50:00,20.19,20.19,20.17,20.17,61500.0,13.4865,13.4865,13.4732,13.4732,61500.0
2012-02-15 11:00:00,20.17,20.21,20.17,20.17,66800.0,13.4732,13.4999,13.4732,13.4732,66800.0
2012-02-15 11:10:00,20.17,20.17,20.15,20.16,86600.0,13.4732,13.4732,13.4598,13.4665,86600.0
2012-02-15 11:20:00,20.16,20.17,20.16,20.17,49900.0,13.4665,13.4732,13.4665,13.4732,49900.0
2012-02-15 11:30:00,20.17,20.17,20.15,20.17,35100.0,13.4732,13.4732,13.4598,13.4732,35100.0
2012-02-15 11:40:00,20.17,20.19,20.15,20.16,90200.0,13.4732,13.4865,13.4598,13.4665,90200.0
2012-02-15 11:50:00,20.16,20.18,20.16,20.18,76500.0,13.4665,13.4798,13.4665,13.4798,76500.0
2012-02-15 12:00:00,20.18,20.19,20.17,20.19,31800.0,13.4798,13.4865,13.4732,13.4865,31800.0
2012-02-15 12:10:00,20.19,20.19,20.17,20.17,27500.0,13.4865,13.4865,13.4732,13.4732,27500.0
2012-02-15 12:20:00,20.17,20.17,20.16,20.16,31300.0,13.4732,13.4732,13.4665,13.4665,31300.0
2012-02-15 12:30:00,20.16,20.18,20.15,20.16,151900.0,13.4665,13.4798,13.4598,13.4665,151900.0
2012-02-15 12:40:00,20.16,20.17,20.11,20.11,188500.0,13.4665,13.4732,13.4331,13.4331,188500.0
2012-02-15 12:50:00,20.12,20.14,20.05,20.07,281300.0,13.4398,13.4531,13.393,13.4064,281300.0
2012-02-15 13:00:00,20.07,20.13,20.01,20.12,195000.0,13.4064,13.4464,13.3663,13.4398,195000.0
2012-02-15 13:10:00,20.12,20.12,20.07,20.09,109800.0,13.4398,13.4398,13.4064,13.4197,109800.0
2012-02-15 13:20:00,20.09,20.11,20.05,20.05,92800.0,13.4197,13.4331,13.393,13.393,92800.0
2012-02-15 13:30:00,20.06,20.08,20.03,20.07,145300.0,13.3997,13.413,13.3796,13.4064,145300.0
2012-02-15 13:40:00,20.07,20.07,20.02,20.04,61000.0,13.4064,13.4064,13.373,13.3863,61000.0
2012-02-15 13:50:00,20.04,20.08,20.04,20.08,53600.0,13.3863,13.413,13.3863,13.413,53600.0
2012-02-15 14:00:00,20.08,20.1,20.02,20.04,142400.0,13.413,13.4264,13.373,13.3863,142400.0
2012-02-15 14:10:00,20.04,20.04,19.97,19.97,100200.0,13.3863,13.3863,13.3396,13.3396,100200.0
2012-02-15 14:20:00,19.98,20.03,19.98,20.01,88900.0,13.3462,13.3796,13.3462,13.3663,88900.0
2012-02-15 14:30:00,20.01,20.01,19.94,19.94,113800.0,13.3663,13.3663,13.3195,13.3195,113800.0
2012-02-15 14:40:00,19.94,19.98,19.93,19.96,112800.0,13.3195,13.3462,13.3128,13.3329,112800.0
2012-02-15 14:50:00,19.96,19.97,19.89,19.89,110100.0,13.3329,13.3396,13.2861,13.2861,110100.0
2012-02-15 15:00:00,19.89,19.9,19.87,19.87,114500.0,13.2861,13.2928,13.2728,13.2728,114500.0
2012-02-15 15:10:00,19.87,19.92,19.87,19.9,141100.0,13.2728,13.3062,13.2728,13.2928,141100.0
2012-02-15 15:20:00,19.89,19.9,19.85,19.9,149600.0,13.2861,13.2928,13.2594,13.2928,149600.0
2012-02-15 15:30:00,19.89,19.9,19.86,19.9,133300.0,13.2861,13.2928,13.2661,13.2928,133300.0
2012-02-15 15:40:00,19.89,19.93,19.89,19.9,127500.0,13.2861,13.3128,13.2861,13.2928,127500.0
2012-02-15 15:50:00,19.91,19.94,19.89,19.91,225600.0,13.2995,13.3195,13.2861,13.2995,225600.0
2012-02-16 09:30:00,19.97,20.04,19.91,19.95,259900.0,13.3396,13.3863,13.2995,13.3262,259900.0
2012-02-16 09:40:00,19.95,20.03,19.94,20.01,149600.0,13.3262,13.3796,13.3195,13.3663,149600.0
2012-02-16 09:50:00,20.02,20.08,19.98,20.05,178400.0,13.373,13.413,13.3462,13.393,178400.0
2012-02-16 10:00:00,20.05,20.09,20.05,20.08,133700.0,13.393,13.4197,13.393,13.413,133700.0
2012-02-16 10:10:00,20.08,20.09,20.05,20.07,113200.0,13.413,13.4197,13.393,13.4064,113200.0
2012-02-16 10:20:00,20.07,20.1,20.05,20.09,86600.0,13.4064,13.4264,13.393,13.4197,86600.0
2012-02-16 10:30:00,20.09,20.1,20.06,20.07,102800.0,13.4197,13.4264,13.3997,13.4064,102800.0
2012-02-16 10:40:00,20.07,20.07,20.02,20.05,68800.0,13.4064,13.4064,13.373,13.393,68800.0
2012-02-16 10:50:00,20.06,20.07,20.0,20.02,75300.0,13.3997,13.4064,13.3596,13.373,75300.0
2012-02-16 11:00:00,20.01,20.05,20.0,20.0,100800.0,13.3663,13.393,13.3596,13.3596,100800.0
2012-02-16 11:10:00,20.0,20.04,20.0,20.03,68200.0,13.3596,13.3863,13.3596,13.3796,68200.0
2012-02-16 11:20:00,20.04,20.07,20.02,20.05,77600.0,13.3863,13.4064,13.373,13.393,77600.0
2012-02-16 11:30:00,20.05,20.09,20.02,20.09,80500.0,13.393,13.4197,13.373,13.4197,80500.0
2012-02-16 11:40:00,20.1,20.1,20.09,20.1,87000.0,13.4264,13.4264,13.4197,13.4264,87000.0
2012-02-16 11:50:00,20.1,20.18,20.1,20.17,187100.0,13.4264,13.4798,13.4264,13.4732,187100.0
2012-02-16 12:00:00,20.16,20.19,20.15,20.16,141500.0,13.4665,13.4865,13.4598,13.4665,141500.0
2012-02-16 12:10:00,20.16,20.18,20.16,20.17,89900.0,13.4665,13.4798,13.4665,13.4732,89900.0
2012-02-16 12:20:00,20.17,20.19,20.16,20.18,181600.0,13.4732,13.4865,13.4665,13.4798,181600.0
2012-02-16 12:30:00,20.19,20.23,20.19,20.23,222700.0,13.4865,13.5132,13.4865,13.5132,222700.0
2012-02-16 12:40:00,20.23,20.23,20.18,20.19,59600.0,13.5132,13.5132,13.4798,13.4865,59600.0
2012-02-16 12:50:00,20.19,20.2,20.18,20.2,72800.0,13.4865,13.4932,13.4798,13.4932,72800.0
2012-02-16 13:00:00,20.21,20.23,20.19,20.23,70500.0,13.4999,13.5132,13.4865,13.5132,70500.0
2012-02-16 13:10:00,20.23,20.25,20.23,20.24,84200.0,13.5132,13.5266,13.5132,13.5199,84200.0
2012-02-16 13:20:00,20.23,20.25,20.23,20.25,15200.0,13.5132,13.5266,13.5132,13.5266,15200.0
2012-02-16 13:30:00,20.25,20.26,20.23,20.23,86200.0,13.5266,13.5333,13.5132,13.5132,86200.0
2012-02-16 13:40:00,20.22,20.23,20.2,20.21,47100.0,13.5066,13.5132,13.4932,13.4999,47100.0
2012-02-16 13:50:00,20.21,20.21,20.18,20.18,54200.0,13.4999,13.4999,13.4798,13.4798,54200.0
2012-02-16 14:00:00,20.18,20.22,20.18,20.2,77400.0,13.4798,13.5066,13.4798,13.4932,77400.0
2012-02-16 14:10:00,20.2,20.24,20.2,20.23,80300.0,13.4932,13.5199,13.4932,13.5132,80300.0
2012-02-16 14:20:00,20.23,20.25,20.22,20.25,88700.0,13.5132,13.5266,13.5066,13.5266,88700.0
2012-02-16 14:30:00,20.25,20.26,20.22,20.22,116200.0,13.5266,13.5333,13.5066,13.5066,116200.0
2012-02-16 14:40:00,20.21,20.23,20.2,20.2,58900.0,13.4999,13.5132,13.4932,13.4932,58900.0
2012-02-16 14:50:00,20.21,20.22,20.19,20.19,56900.0,13.4999,13.5066,13.4865,13.4865,56900.0
2012-02-16 15:00:00,20.2,20.23,20.2,20.23,101800.0,13.4932,13.5132,13.4932,13.5132,101800.0
2012-02-16 15:10:00,20.23,20.23,20.17,20.21,153400.0,13.5132,13.5132,13.4732,13.4999,153400.0
2012-02-16 15:20:00,20.21,20.22,20.19,20.22,165700.0,13.4999,13.5066,13.4865,13.5066,165700.0
2012-02-16 15:30:00,20.22,20.25,20.21,20.23,220600.0,13.5066,13.5266,13.4999,13.5132,220600.0
2012-02-16 15:40:00,20.24,20.25,20.22,20.22,249000.0,13.5199,13.5266,13.5066,13.5066,249000.0
2012-02-16 15:50:00,20.22,20.24,20.18,20.19,253700.0,13.5066,13.5199,13.4798,13.4865,253700.0
2012-02-17 09:30:00,20.2,20.24,20.09,20.09,285100.0,13.4932,13.5199,13.4197,13.4197,285100.0
2012-02-17 09:40:00,20.08,20.17,20.05,20.13,371100.0,13.413,13.4732,13.393,13.4464,371100.0
2012-02-17 09:50:00,20.13,20.13,20.08,20.1,190000.0,13.4464,13.4464,13.413,13.4264,190000.0
2012-02-17 10:00:00,20.1,20.1,20.05,20.09,120200.0,13.4264,13.4264,13.393,13.4197,120200.0
2012-02-17 10:10:00,20.08,20.11,20.08,20.09,139200.0,13.413,13.4331,13.413,13.4197,139200.0
2012-02-17 10:20:00,20.09,20.11,20.08,20.09,118700.0,13.4197,13.4331,13.413,13.4197,118700.0
2012-02-17 10:30:00,20.09,20.13,20.09,20.12,85700.0,13.4197,13.4464,13.4197,13.4398,85700.0
2012-02-17 10:40:00,20.11,20.13,20.09,20.1,150800.0,13.4331,13.4464,13.4197,13.4264,150800.0
2012-02-17 10:50:00,20.1,20.1,20.06,20.09,144900.0,13.4264,13.4264,13.3997,13.4197,144900.0
2012-02-17 11:00:00,20.09,20.09,20.0,20.02,247600.0,13.4197,13.4197,13.3596,13.373,247600.0
2012-02-17 11:10:00,20.03,20.11,20.01,20.11,178100.0,13.3796,13.4331,13.3663,13.4331,178100.0
2012-02-17 11:20:00,20.11,20.13,20.08,20.11,224200.0,13.4331,13.4464,13.413,13.4331,224200.0
2012-02-17 11:30:00,20.12,20.15,20.12,20.14,136400.0,13.4398,13.4598,13.4398,13.4531,136400.0
2012-02-17 11:40:00,20.13,20.16,20.13,20.15,117500.0,13.4464,13.4665,13.4464,13.4598,117500.0
2012-02-17 11:50:00,20.14,20.15,20.13,20.15,45500.0,13.4531,13.4598,13.4464,13.4598,45500.0
2012-02-17 12:00:00,20.15,20.15,20.13,20.15,101400.0,13.4598,13.4598,13.4464,13.4598,101400.0
2012-02-17 12:10:00,20.15,20.15,20.13,20.15,97700.0,13.4598,13.4598,13.4464,13.4598,97700.0
2012-02-17 12:20:00,20.15,20.16,20.11,20.11,169400.0,13.4598,13.4665,13.4331,13.4331,169400.0
2012-02-17 12:30:00,20.11,20.11,20.1,20.11,71800.0,13.4331,13.4331,13.4264,13.4331,71800.0
2012-02-17 12:40:00,20.11,20.12,20.11,20.11,5900.0,13.4331,13.4398,13.4331,13.4331,5900.0
2012-02-17 12:50:00,20.11,20.14,20.11,20.13,55300.0,13.4331,13.4531,13.4331,13.4464,55300.0
2012-02-17 13:00:00,20.13,20.13,20.11,20.11,44200.0,13.4464,13.4464,13.4331,13.4331,44200.0
2012-02-17 13:10:00,20.11,20.14,20.11,20.14,29100.0,13.4331,13.4531,13.4331,13.4531,29100.0
2012-02-17 13:20:00,20.14,20.16,20.13,20.15,99600.0,13.4531,13.4665,13.4464,13.4598,99600.0
2012-02-17 13:30:00,20.15,20.18,20.15,20.17,53900.0,13.4598,13.4798,13.4598,13.4732,53900.0
2012-02-17 13:40:00,20.17,20.18,20.16,20.17,70900.0,13.4732,13.4798,13.4665,13.4732,70900.0
2012-02-17 13:50:00,20.17,20.17,20.17,20.17,43100.0,13.4732,13.4732,13.4732,13.4732,43100.0
2012-02-17 14:00:00,20.17,20.22,20.17,20.22,122400.0,13.4732,13.5066,13.4732,13.5066,122400.0
2012-02-17 14:10:00,20.22,20.23,20.19,20.22,59300.0,13.5066,13.5132,13.4865,13.5066,59300.0
2012-02-17 14:20:00,20.23,20.23,20.22,20.22,57600.0,13.5132,13.5132,13.5066,13.5066,57600.0
2012-02-17 14:30:00,20.23,20.24,20.22,20.24,22800.0,13.5132,13.5199,13.5066,13.5199,22800.0
2012-02-17 14:40:00,20.24,20.27,20.23,20.27,129100.0,13.5199,13.54,13.5132,13.54,129100.0
2012-02-17 14:50:00,20.27,20.28,20.26,20.28,92600.0,13.54,13.5466,13.5333,13.5466,92600.0
2012-02-17 15:00:00,20.28,20.3,20.28,20.28,146800.0,13.5466,13.56,13.5466,13.5466,146800.0
2012-02-17 15:10:00,20.28,20.35,20.28,20.33,361800.0,13.5466,13.5934,13.5466,13.58,361800.0
2012-02-17 15:20:00,20.33,20.34,20.3,20.32,288700.0,13.58,13.5867,13.56,13.5734,288700.0
2012-02-17 15:30:00,20.32,20.32,20.25,20.25,89000.0,13.5734,13.5734,13.5266,13.5266,89000.0
2012-02-17 15:40:00,20.25,20.32,20.25,20.32,142500.0,13.5266,13.5734,13.5266,13.5734,142500.0
2012-02-17 15:50:00,20.32,20.33,20.29,20.3,421800.0,13.5734,13.58,13.5533,13.56,421800.0
2012-02-21 09:30:00,20.3,20.38,20.3,20.37,252500.0,13.56,13.6134,13.56,13.6067,252500.0
2012-02-21 09:40:00,20.38,20.4,20.33,20.33,222700.0,13.6134,13.6268,13.58,13.58,222700.0
2012-02-21 09:50:00,20.33,20.35,20.32,20.35,49700.0,13.58,13.5934,13.5734,13.5934,49700.0
2012-02-21 10:00:00,20.36,20.42,20.36,20.37,162600.0,13.6001,13.6401,13.6001,13.6067,162600.0
2012-02-21 10:10:00,20.36,20.42,20.36,20.41,66200.0,13.6001,13.6401,13.6001,13.6335,66200.0
2012-02-21 10:20:00,20.4,20.41,20.37,20.38,57000.0,13.6268,13.6335,13.6067,13.6134,57000.0
2012-02-21 10:30:00,20.37,20.45,20.37,20.44,66200.0,13.6067,13.6602,13.6067,13.6535,66200.0
2012-02-21 10:40:00,20.45,20.45,20.42,20.42,48000.0,13.6602,13.6602,13.6401,13.6401,48000.0
2012-02-21 10:50:00,20.42,20.44,20.42,20.44,26900.0,13.6401,13.6535,13.6401,13.6535,26900.0
2012-02-21 11:00:00,20.44,20.46,20.44,20.45,62400.0,13.6535,13.6669,13.6535,13.6602,62400.0
2012-02-21 11:10:00,20.45,20.46,20.45,20.45,65100.0,13.6602,13.6669,13.6602,13.6602,65100.0
2012-02-21 11:20:00,20.46,20.47,20.45,20.45,32700.0,13.6669,13.6735,13.6602,13.6602,32700.0
2012-02-21 11:30:00,20.45,20.45,20.45,20.45,6300.0,13.6602,13.6602,13.6602,13.6602,6300.0
2012-02-21 11:40:00,20.45,20.46,20.45,20.45,52400.0,13.6602,13.6669,13.6602,13.6602,52400.0
2012-02-21 11:50:00,20.46,20.48,20.46,20.48,43200.0,13.6669,13.6802,13.6669,13.6802,43200.0
2012-02-21 12:00:00,20.48,20.49,20.47,20.48,117600.0,13.6802,13.6869,13.6735,13.6802,117600.0
2012-02-21 12:10:00,20.47,20.47,20.43,20.43,38900.0,13.6735,13.6735,13.6468,13.6468,38900.0
2012-02-21 12:20:00,20.44,20.46,20.44,20.44,167500.0,13.6535,13.6669,13.6535,13.6535,167500.0
2012-02-21 12:30:00,20.44,20.45,20.44,20.45,10500.0,13.6535,13.6602,13.6535,13.6602,10500.0
2012-02-21 12:40:00,20.45,20.45,20.44,20.44,138900.0,13.6602,13.6602,13.6535,13.6535,138900.0
2012-02-21 12:50:00,20.44,20.44,20.41,20.43,70500.0,13.6535,13.6535,13.6335,13.6468,70500.0
2012-02-21 13:00:00,20.43,20.44,20.41,20.43,99600.0,13.6468,13.6535,13.6335,13.6468,99600.0
2012-02-21 13:10:00,20.44,20.44,20.44,20.44,3800.0,13.6535,13.6535,13.6535,13.6535,3800.0
2012-02-21 13:20:00,20.44,20.47,20.44,20.47,64400.0,13.6535,13.6735,13.6535,13.6735,64400.0
2012-02-21 13:30:00,20.47,20.47,20.46,20.47,9400.0,13.6735,13.6735,13.6669,13.6735,9400.0
2012-02-21 13:40:00,20.47,20.47,20.38,20.39,220200.0,13.6735,13.6735,13.6134,13.6201,220200.0
2012-02-21 13:50:00,20.39,20.4,20.29,20.29,128900.0,13.6201,13.6268,13.5533,13.5533,128900.0
2012-02-21 14:00:00,20.3,20.31,20.28,20.31,105400.0,13.56,13.5667,13.5466,13.5667,105400.0
2012-02-21 14:10:00,20.31,20.33,20.29,20.32,199200.0,13.5667,13.58,13.5533,13.5734,199200.0
2012-02-21 14:20:00,20.32,20.36,20.31,20.34,82900.0,13.5734,13.6001,13.5667,13.5867,82900.0
2012-02-21 14:30:00,20.34,20.34,20.27,20.27,107200.0,13.5867,13.5867,13.54,13.54,107200.0
2012-02-21 14:40:00,20.27,20.28,20.24,20.27,61400.0,13.54,13.5466,13.5199,13.54,61400.0
2012-02-21 14:50:00,20.27,20.28,20.25,20.27,73300.0,13.54,13.5466,13.5266,13.54,73300.0
2012-02-21 15:00:00,20.28,20.28,20.27,20.28,28500.0,13.5466,13.5466,13.54,13.5466,28500.0
2012-02-21 15:10:00,20.27,20.28,20.24,20.25,101400.0,13.54,13.5466,13.5199,13.5266,101400.0
2012-02-21 15:20:00,20.25,20.27,20.24,20.25,104400.0,13.5266,13.54,13.5199,13.5266,104400.0
2012-02-21 15:30:00,20.25,20.26,20.17,20.24,170000.0,13.5266,13.5333,13.4732,13.5199,170000.0
2012-02-21 15:40:00,20.24,20.28,20.23,20.26,136600.0,13.5199,13.5466,13.5132,13.5333,136600.0
2012-02-21 15:50:00,20.26,20.36,20.26,20.35,302100.0,13.5333,13.6001,13.5333,13.5934,302100.0
2012-02-22 09:30:00,20.43,20.45,20.27,20.29,328600.0,13.6468,13.6602,13.54,13.5533,328600.0
2012-02-22 09:40:00,20.29,20.39,20.28,20.34,151900.0,13.5533,13.6201,13.5466,13.5867,151900.0
2012-02-22 09:50:00,20.34,20.38,20.33,20.34,107000.0,13.5867,13.6134,13.58,13.5867,107000.0
2012-02-22 10:00:00,20.33,20.35,20.26,20.26,234800.0,13.58,13.5934,13.5333,13.5333,234800.0
2012-02-22 10:10:00,20.26,20.31,20.25,20.3,156800.0,13.5333,13.5667,13.5266,13.56,156800.0
2012-02-22 10:20:00,20.29,20.29,20.22,20.22,90500.0,13.5533,13.5533,13.5066,13.5066,90500.0
2012-02-22 10:30:00,20.22,20.22,20.09,20.11,404900.0,13.5066,13.5066,13.4197,13.4331,404900.0
2012-02-22 10:40:00,20.11,20.15,20.1,20.15,81100.0,13.4331,13.4598,13.4264,13.4598,81100.0
2012-02-22 10:50:00,20.16,20.17,20.14,20.17,61300.0,13.4665,13.4732,13.4531,13.4732,61300.0
2012-02-22 11:00:00,20.17,20.2,20.17,20.17,63000.0,13.4732,13.4932,13.4732,13.4732,63000.0
2012-02-22 11:10:00,20.17,20.19,20.17,20.17,59800.0,13.4732,13.4865,13.4732,13.4732,59800.0
2012-02-22 11:20:00,20.17,20.18,20.16,20.18,52900.0,13.4732,13.4798,13.4665,13.4798,52900.0
2012-02-22 11:30:00,20.18,20.18,20.16,20.16,76200.0,13.4798,13.4798,13.4665,13.4665,76200.0
2012-02-22 11:40:00,20.17,20.17,20.11,20.11,169700.0,13.4732,13.4732,13.4331,13.4331,169700.0
2012-02-22 11:50:00,20.11,20.14,20.1,20.14,65200.0,13.4331,13.4531,13.4264,13.4531,65200.0
2012-02-22 12:00:00,20.14,20.15,20.12,20.14,34600.0,13.4531,13.4598,13.4398,13.4531,34600.0
2012-02-22 12:10:00,20.14,20.16,20.14,20.16,26700.0,13.4531,13.4665,13.4531,13.4665,26700.0
2012-02-22 12:20:00,20.16,20.17,20.16,20.17,51800.0,13.4665,13.4732,13.4665,13.4732,51800.0
2012-02-22 12:30:00,20.18,20.18,20.17,20.18,31800.0,13.4798,13.4798,13.4732,13.4798,31800.0
2012-02-22 12:40:00,20.17,20.18,20.16,20.17,52900.0,13.4732,13.4798,13.4665,13.4732,52900.0
2012-02-22 12:50:00,20.17,20.17,20.16,20.16,37300.0,13.4732,13.4732,13.4665,13.4665,37300.0
2012-02-22 13:00:00,20.17,20.19,20.17,20.19,99800.0,13.4732,13.4865,13.4732,13.4865,99800.0
2012-02-22 13:10:00,20.19,20.19,20.17,20.18,70100.0,13.4865,13.4865,13.4732,13.4798,70100.0
2012-02-22 13:20:00,20.17,20.18,20.16,20.17,20100.0,13.4732,13.4798,13.4665,13.4732,20100.0
2012-02-22 13:30:00,20.17,20.17,20.15,20.16,19900.0,13.4732,13.4732,13.4598,13.4665,19900.0
2012-02-22 13:40:00,20.16,20.16,20.15,20.16,2800.0,13.4665,13.4665,13.4598,13.4665,2800.0
2012-02-22 13:50:00,20.16,20.19,20.16,20.19,26000.0,13.4665,13.4865,13.4665,13.4865,26000.0
2012-02-22 14:00:00,20.18,20.19,20.17,20.18,36100.0,13.4798,13.4865,13.4732,13.4798,36100.0
2012-02-22 14:10:00,20.18,20.18,20.17,20.18,71100.0,13.4798,13.4798,13.4732,13.4798,71100.0
2012-02-22 14:20:00,20.17,20.18,20.16,20.16,17300.0,13.4732,13.4798,13.4665,13.4665,17300.0
2012-02-22 14:30:00,20.16,20.17,20.15,20.15,21000.0,13.4665,13.4732,13.4598,13.4598,21000.0
2012-02-22 14:40:00,20.15,20.15,20.12,20.13,81600.0,13.4598,13.4598,13.4398,13.4464,81600.0
2012-02-22 14:50:00,20.12,20.13,20.1,20.1,76700.0,13.4398,13.4464,13.4264,13.4264,76700.0
2012-02-22 15:00:00,20.1,20.13,20.1,20.1,79200.0,13.4264,13.4464,13.4264,13.4264,79200.0
2012-02-22 15:10:00,20.1,20.13,20.1,20.11,78500.0,13.4264,13.4464,13.4264,13.4331,78500.0
2012-02-22 15:20:00,20.11,20.12,20.07,20.08,100200.0,13.4331,13.4398,13.4064,13.413,100200.0
2012-02-22 15:30:00,20.08,20.13,20.07,20.13,83400.0,13.413,13.4464,13.4064,13.4464,83400.0
2012-02-22 15:40:00,20.12,20.13,20.07,20.07,150300.0,13.4398,13.4464,13.4064,13.4064,150300.0
2012-02-22 15:50:00,20.07,20.12,20.05,20.11,375300.0,13.4064,13.4398,13.393,13.4331,375300.0
2012-02-23 09:30:00,20.1,20.13,19.96,19.98,158400.0,13.4264,13.4464,13.3329,13.3462,158400.0
2012-02-23 09:40:00,19.98,20.01,19.92,19.99,211800.0,13.3462,13.3663,13.3062,13.3529,211800.0
2012-02-23 09:50:00,19.99,20.01,19.95,20.01,168000.0,13.3529,13.3663,13.3262,13.3663,168000.0
2012-02-23 10:00:00,20.01,20.15,20.01,20.12,175400.0,13.3663,13.4598,13.3663,13.4398,175400.0
2012-02-23 10:10:00,20.12,20.14,20.1,20.12,115900.0,13.4398,13.4531,13.4264,13.4398,115900.0
2012-02-23 10:20:00,20.12,20.13,20.08,20.09,62900.0,13.4398,13.4464,13.413,13.4197,62900.0
2012-02-23 10:30:00,20.08,20.1,20.07,20.09,99900.0,13.413,13.4264,13.4064,13.4197,99900.0
2012-02-23 10:40:00,20.09,20.13,20.06,20.09,119400.0,13.4197,13.4464,13.3997,13.4197,119400.0
2012-02-23 10:50:00,20.09,20.16,20.08,20.12,129000.0,13.4197,13.4665,13.413,13.4398,129000.0
2012-02-23 11:00:00,20.13,20.15,20.11,20.13,75200.0,13.4464,13.4598,13.4331,13.4464,75200.0
2012-02-23 11:10:00,20.13,20.17,20.13,20.15,141500.0,13.4464,13.4732,13.4464,13.4598,141500.0
2012-02-23 11:20:00,20.16,20.18,20.14,20.17,86800.0,13.4665,13.4798,13.4531,13.4732,86800.0
2012-02-23 11:30:00,20.18,20.2,20.16,20.16,66700.0,13.4798,13.4932,13.4665,13.4665,66700.0
2012-02-23 11:40:00,20.16,20.23,20.16,20.21,97800.0,13.4665,13.5132,13.4665,13.4999,97800.0
2012-02-23 11:50:00,20.21,20.25,20.21,20.24,90100.0,13.4999,13.5266,13.4999,13.5199,90100.0
2012-02-23 12:00:00,20.25,20.25,20.19,20.21,68200.0,13.5266,13.5266,13.4865,13.4999,68200.0
2012-02-23 12:10:00,20.21,20.22,20.2,20.2,34400.0,13.4999,13.5066,13.4932,13.4932,34400.0
2012-02-23 12:20:00,20.19,20.22,20.19,20.21,39900.0,13.4865,13.5066,13.4865,13.4999,39900.0
2012-02-23 12:30:00,20.21,20.24,20.21,20.22,51900.0,13.4999,13.5199,13.4999,13.5066,51900.0
2012-02-23 12:40:00,20.21,20.21,20.14,20.15,93600.0,13.4999,13.4999,13.4531,13.4598,93600.0
2012-02-23 12:50:00,20.14,20.16,20.14,20.16,42400.0,13.4531,13.4665,13.4531,13.4665,42400.0
2012-02-23 13:00:00,20.15,20.15,20.11,20.11,49600.0,13.4598,13.4598,13.4331,13.4331,49600.0
2012-02-23 13:10:00,20.11,20.15,20.11,20.14,47800.0,13.4331,13.4598,13.4331,13.4531,47800.0
2012-02-23 13:20:00,20.14,20.15,20.13,20.13,35000.0,13.4531,13.4598,13.4464,13.4464,35000.0
2012-02-23 13:30:00,20.12,20.14,20.09,20.1,138600.0,13.4398,13.4531,13.4197,13.4264,138600.0
2012-02-23 13:40:00,20.1,20.14,20.1,20.13,102700.0,13.4264,13.4531,13.4264,13.4464,102700.0
2012-02-23 13:50:00,20.14,20.17,20.13,20.16,41000.0,13.4531,13.4732,13.4464,13.4665,41000.0
2012-02-23 14:00:00,20.16,20.17,20.11,20.13,66200.0,13.4665,13.4732,13.4331,13.4464,66200.0
2012-02-23 14:10:00,20.12,20.15,20.12,20.15,27100.0,13.4398,13.4598,13.4398,13.4598,27100.0
2012-02-23 14:20:00,20.15,20.17,20.15,20.17,44300.0,13.4598,13.4732,13.4598,13.4732,44300.0
2012-02-23 14:30:00,20.17,20.2,20.16,20.2,27100.0,13.4732,13.4932,13.4665,13.4932,27100.0
2012-02-23 14:40:00,20.21,20.21,20.17,20.17,51400.0,13.4999,13.4999,13.4732,13.4732,51400.0
2012-02-23 14:50:00,20.17,20.19,20.17,20.18,30100.0,13.4732,13.4865,13.4732,13.4798,30100.0
2012-02-23 15:00:00,20.18,20.19,20.17,20.19,27900.0,13.4798,13.4865,13.4732,13.4865,27900.0
2012-02-23 15:10:00,20.19,20.24,20.19,20.23,68800.0,13.4865,13.5199,13.4865,13.5132,68800.0
2012-02-23 15:20:00,20.23,20.24,20.22,20.22,39500.0,13.5132,13.5199,13.5066,13.5066,39500.0
2012-02-23 15:30:00,20.22,20.22,20.17,20.19,82900.0,13.5066,13.5066,13.4732,13.4865,82900.0
2012-02-23 15:40:00,20.19,20.22,20.19,20.22,80900.0,13.4865,13.5066,13.4865,13.5066,80900.0
2012-02-23 15:50:00,20.22,20.25,20.22,20.24,209800.0,13.5066,13.5266,13.5066,13.5199,209800.0
2012-02-24 09:30:00,20.27,20.33,20.24,20.27,165700.0,13.54,13.58,13.5199,13.54,165700.0
2012-02-24 09:40:00,20.26,20.26,20.13,20.23,197900.0,13.5333,13.5333,13.4464,13.5132,197900.0
2012-02-24 09:50:00,20.22,20.24,20.2,20.24,42700.0,13.5066,13.5199,13.4932,13.5199,42700.0
2012-02-24 10:00:00,20.24,20.24,20.2,20.23,56200.0,13.5199,13.5199,13.4932,13.5132,56200.0
2012-02-24 10:10:00,20.23,20.24,20.21,20.23,65500.0,13.5132,13.5199,13.4999,13.5132,65500.0
2012-02-24 10:20:00,20.22,20.23,20.15,20.17,85800.0,13.5066,13.5132,13.4598,13.4732,85800.0
2012-02-24 10:30:00,20.18,20.2,20.16,20.17,73800.0,13.4798,13.4932,13.4665,13.4732,73800.0
2012-02-24 10:40:00,20.17,20.18,20.11,20.14,112900.0,13.4732,13.4798,13.4331,13.4531,112900.0
2012-02-24 10:50:00,20.14,20.15,20.11,20.14,57700.0,13.4531,13.4598,13.4331,13.4531,57700.0
2012-02-24 11:00:00,20.14,20.2,20.14,20.19,58000.0,13.4531,13.4932,13.4531,13.4865,58000.0
2012-02-24 11:10:00,20.2,20.22,20.19,20.2,64300.0,13.4932,13.5066,13.4865,13.4932,64300.0
2012-02-24 11:20:00,20.19,20.23,20.18,20.23,69600.0,13.4865,13.5132,13.4798,13.5132,69600.0
2012-02-24 11:30:00,20.23,20.25,20.21,20.25,65900.0,13.5132,13.5266,13.4999,13.5266,65900.0
2012-02-24 11:40:00,20.25,20.25,20.21,20.22,36700.0,13.5266,13.5266,13.4999,13.5066,36700.0
2012-02-24 11:50:00,20.22,20.26,20.22,20.26,44200.0,13.5066,13.5333,13.5066,13.5333,44200.0
2012-02-24 12:00:00,20.26,20.26,20.24,20.25,108000.0,13.5333,13.5333,13.5199,13.5266,108000.0
2012-02-24 12:10:00,20.25,20.26,20.24,20.24,25500.0,13.5266,13.5333,13.5199,13.5199,25500.0
2012-02-24 12:20:00,20.24,20.24,20.23,20.24,2500.0,13.5199,13.5199,13.5132,13.5199,2500.0
2012-02-24 12:30:00,20.24,20.24,20.23,20.24,2400.0,13.5199,13.5199,13.5132,13.5199,2400.0
2012-02-24 12:40:00,20.24,20.25,20.23,20.24,79900.0,13.5199,13.5266,13.5132,13.5199,79900.0
2012-02-24 12:50:00,20.24,20.25,20.23,20.24,197700.0,13.5199,13.5266,13.5132,13.5199,197700.0
2012-02-24 13:00:00,20.24,20.26,20.24,20.26,131700.0,13.5199,13.5333,13.5199,13.5333,131700.0
2012-02-24 13:10:00,20.25,20.25,20.25,20.25,17300.0,13.5266,13.5266,13.5266,13.5266,17300.0
2012-02-24 13:20:00,20.25,20.26,20.25,20.25,66800.0,13.5266,13.5333,13.5266,13.5266,66800.0
2012-02-24 13:30:00,20.25,20.25,20.24,20.25,36200.0,13.5266,13.5266,13.5199,13.5266,36200.0
2012-02-24 13:40:00,20.25,20.25,20.24,20.24,5700.0,13.5266,13.5266,13.5199,13.5199,5700.0
2012-02-24 13:50:00,20.24,20.24,20.22,20.22,30500.0,13.5199,13.5199,13.5066,13.5066,30500.0
2012-02-24 14:00:00,20.23,20.25,20.23,20.25,11700.0,13.5132,13.5266,13.5132,13.5266,11700.0
2012-02-24 14:10:00,20.25,20.25,20.24,20.24,18300.0,13.5266,13.5266,13.5199,13.5199,18300.0
2012-02-24 14:20:00,20.24,20.24,20.17,20.18,63600.0,13.5199,13.5199,13.4732,13.4798,63600.0
2012-02-24 14:30:00,20.17,20.18,20.15,20.18,126500.0,13.4732,13.4798,13.4598,13.4798,126500.0
2012-02-24 14:40:00,20.18,20.18,20.15,20.16,38000.0,13.4798,13.4798,13.4598,13.4665,38000.0
2012-02-24 14:50:00,20.16,20.16,20.13,20.14,75500.0,13.4665,13.4665,13.4464,13.4531,75500.0
2012-02-24 15:00:00,20.15,20.17,20.14,20.16,52900.0,13.4598,13.4732,13.4531,13.4665,52900.0
2012-02-24 15:10:00,20.17,20.17,20.13,20.16,41000.0,13.4732,13.4732,13.4464,13.4665,41000.0
2012-02-24 15:20:00,20.16,20.16,20.15,20.15,7800.0,13.4665,13.4665,13.4598,13.4598,7800.0
2012-02-24 15:30:00,20.16,20.16,20.12,20.15,143000.0,13.4665,13.4665,13.4398,13.4598,143000.0
2012-02-24 15:40:00,20.15,20.16,20.12,20.14,103500.0,13.4598,13.4665,13.4398,13.4531,103500.0
2012-02-24 15:50:00,20.14,20.16,20.13,20.15,237700.0,13.4531,13.4665,13.4464,13.4598,237700.0
2012-02-27 09:30:00,20.0,20.08,19.97,19.99,225900.0,13.3596,13.413,13.3396,13.3529,225900.0
2012-02-27 09:40:00,19.99,20.0,19.98,19.99,145800.0,13.3529,13.3596,13.3462,13.3529,145800.0
2012-02-27 09:50:00,19.99,20.07,19.99,20.05,146600.0,13.3529,13.4064,13.3529,13.393,146600.0
2012-02-27 10:00:00,20.06,20.11,20.06,20.11,158800.0,13.3997,13.4331,13.3997,13.4331,158800.0
2012-02-27 10:10:00,20.11,20.14,20.09,20.14,225500.0,13.4331,13.4531,13.4197,13.4531,225500.0
2012-02-27 10:20:00,20.15,20.15,20.12,20.15,269400.0,13.4598,13.4598,13.4398,13.4598,269400.0
2012-02-27 10:30:00,20.15,20.17,20.14,20.17,80100.0,13.4598,13.4732,13.4531,13.4732,80100.0
2012-02-27 10:40:00,20.17,20.21,20.16,20.18,147700.0,13.4732,13.4999,13.4665,13.4798,147700.0
2012-02-27 10:50:00,20.18,20.18,20.12,20.14,114100.0,13.4798,13.4798,13.4398,13.4531,114100.0
2012-02-27 11:00:00,20.14,20.18,20.14,20.18,127500.0,13.4531,13.4798,13.4531,13.4798,127500.0
2012-02-27 11:10:00,20.18,20.21,20.17,20.19,333100.0,13.4798,13.4999,13.4732,13.4865,333100.0
2012-02-27 11:20:00,20.19,20.24,20.18,20.18,118500.0,13.4865,13.5199,13.4798,13.4798,118500.0
2012-02-27 11:30:00,20.18,20.18,20.13,20.13,78800.0,13.4798,13.4798,13.4464,13.4464,78800.0
2012-02-27 11:40:00,20.13,20.16,20.12,20.13,152300.0,13.4464,13.4665,13.4398,13.4464,152300.0
2012-02-27 11:50:00,20.13,20.14,20.13,20.13,26000.0,13.4464,13.4531,13.4464,13.4464,26000.0
2012-02-27 12:00:00,20.14,20.17,20.14,20.14,227800.0,13.4531,13.4732,13.4531,13.4531,227800.0
2012-02-27 12:10:00,20.13,20.14,20.13,20.13,109300.0,13.4464,13.4531,13.4464,13.4464,109300.0
2012-02-27 12:20:00,20.12,20.15,20.11,20.15,46800.0,13.4398,13.4598,13.4331,13.4598,46800.0
2012-02-27 12:30:00,20.15,20.16,20.13,20.15,90900.0,13.4598,13.4665,13.4464,13.4598,90900.0
2012-02-27 12:40:00,20.16,20.19,20.15,20.19,65400.0,13.4665,13.4865,13.4598,13.4865,65400.0
2012-02-27 12:50:00,20.19,20.24,20.19,20.24,85300.0,13.4865,13.5199,13.4865,13.5199,85300.0
2012-02-27 13:00:00,20.24,20.24,20.22,20.23,85700.0,13.5199,13.5199,13.5066,13.5132,85700.0
2012-02-27 13:10:00,20.23,20.23,20.21,20.22,152700.0,13.5132,13.5132,13.4999,13.5066,152700.0
2012-02-27 13:20:00,20.22,20.24,20.21,20.21,133900.0,13.5066,13.5199,13.4999,13.4999,133900.0
2012-02-27 13:30:00,20.2,20.21,20.19,20.2,59300.0,13.4932,13.4999,13.4865,13.4932,59300.0
2012-02-27 13:40:00,20.2,20.22,20.19,20.19,58300.0,13.4932,13.5066,13.4865,13.4865,58300.0
2012-02-27 13:50:00,20.19,20.19,20.18,20.18,71400.0,13.4865,13.4865,13.4798,13.4798,71400.0
2012-02-27 14:00:00,20.18,20.22,20.17,20.21,142000.0,13.4798,13.5066,13.4732,13.4999,142000.0
2012-02-27 14:10:00,20.21,20.22,20.2,20.22,73700.0,13.4999,13.5066,13.4932,13.5066,73700.0
2012-02-27 14:20:00,20.21,20.21,20.2,20.2,62100.0,13.4999,13.4999,13.4932,13.4932,62100.0
2012-02-27 14:30:00,20.2,20.2,20.18,20.2,86700.0,13.4932,13.4932,13.4798,13.4932,86700.0
2012-02-27 14:40:00,20.2,20.22,20.19,20.22,74500.0,13.4932,13.5066,13.4865,13.5066,74500.0
2012-02-27 14:50:00,20.22,20.22,20.2,20.21,51200.0,13.5066,13.5066,13.4932,13.4999,51200.0
2012-02-27 15:00:00,20.22,20.26,20.22,20.24,161000.0,13.5066,13.5333,13.5066,13.5199,161000.0
2012-02-27 15:10:00,20.23,20.25,20.19,20.21,98200.0,13.5132,13.5266,13.4865,13.4999,98200.0
2012-02-27 15:20:00,20.22,20.23,20.18,20.2,171200.0,13.5066,13.5132,13.4798,13.4932,171200.0
2012-02-27 15:30:00,20.21,20.23,20.21,20.23,54000.0,13.4999,13.5132,13.4999,13.5132,54000.0
2012-02-27 15:40:00,20.23,20.23,20.18,20.18,159800.0,13.5132,13.5132,13.4798,13.4798,159800.0
2012-02-27 15:50:00,20.18,20.22,20.17,20.17,314900.0,13.4798,13.5066,13.4732,13.4732,314900.0
2012-02-28 09:30:00,20.15,20.16,20.07,20.07,239100.0,13.4598,13.4665,13.4064,13.4064,239100.0
2012-02-28 09:40:00,20.07,20.07,20.03,20.06,190400.0,13.4064,13.4064,13.3796,13.3997,190400.0
2012-02-28 09:50:00,20.07,20.16,20.07,20.16,100800.0,13.4064,13.4665,13.4064,13.4665,100800.0
2012-02-28 10:00:00,20.16,20.18,20.08,20.13,225400.0,13.4665,13.4798,13.413,13.4464,225400.0
2012-02-28 10:10:00,20.13,20.15,20.12,20.13,98600.0,13.4464,13.4598,13.4398,13.4464,98600.0
2012-02-28 10:20:00,20.12,20.16,20.11,20.13,136400.0,13.4398,13.4665,13.4331,13.4464,136400.0
2012-02-28 10:30:00,20.13,20.16,20.13,20.15,139600.0,13.4464,13.4665,13.4464,13.4598,139600.0
2012-02-28 10:40:00,20.15,20.18,20.14,20.14,143500.0,13.4598,13.4798,13.4531,13.4531,143500.0
2012-02-28 10:50:00,20.14,20.17,20.11,20.14,174700.0,13.4531,13.4732,13.4331,13.4531,174700.0
2012-02-28 11:00:00,20.15,20.15,20.09,20.12,277300.0,13.4598,13.4598,13.4197,13.4398,277300.0
2012-02-28 11:10:00,20.12,20.13,20.08,20.13,318000.0,13.4398,13.4464,13.413,13.4464,318000.0
2012-02-28 11:20:00,20.13,20.16,20.13,20.16,91000.0,13.4464,13.4665,13.4464,13.4665,91000.0
2012-02-28 11:30:00,20.17,20.18,20.16,20.18,103100.0,13.4732,13.4798,13.4665,13.4798,103100.0
2012-02-28 11:40:00,20.18,20.2,20.17,20.18,108000.0,13.4798,13.4932,13.4732,13.4798,108000.0
2012-02-28 11:50:00,20.18,20.19,20.17,20.18,93400.0,13.4798,13.4865,13.4732,13.4798,93400.0
2012-02-28 12:00:00,20.19,20.2,20.17,20.18,45800.0,13.4865,13.4932,13.4732,13.4798,45800.0
2012-02-28 12:10:00,20.17,20.18,20.17,20.17,46500.0,13.4732,13.4798,13.4732,13.4732,46500.0
2012-02-28 12:20:00,20.17,20.18,20.17,20.17,29100.0,13.4732,13.4798,13.4732,13.4732,29100.0
2012-02-28 12:30:00,20.17,20.17,20.15,20.17,110800.0,13.4732,13.4732,13.4598,13.4732,110800.0
2012-02-28 12:40:00,20.18,20.2,20.18,20.19,29800.0,13.4798,13.4932,13.4798,13.4865,29800.0
2012-02-28 12:50:00,20.2,20.2,20.18,20.19,31000.0,13.4932,13.4932,13.4798,13.4865,31000.0
2012-02-28 13:00:00,20.19,20.2,20.18,20.18,75400.0,13.4865,13.4932,13.4798,13.4798,75400.0
2012-02-28 13:10:00,20.17,20.18,20.17,20.18,24800.0,13.4732,13.4798,13.4732,13.4798,24800.0
2012-02-28 13:20:00,20.19,20.22,20.19,20.21,49500.0,13.4865,13.5066,13.4865,13.4999,49500.0
2012-02-28 13:30:00,20.2,20.2,20.17,20.18,80700.0,13.4932,13.4932,13.4732,13.4798,80700.0
2012-02-28 13:40:00,20.18,20.19,20.17,20.17,78900.0,13.4798,13.4865,13.4732,13.4732,78900.0
2012-02-28 13:50:00,20.17,20.17,20.1,20.13,192600.0,13.4732,13.4732,13.4264,13.4464,192600.0
2012-02-28 14:00:00,20.13,20.16,20.13,20.16,52900.0,13.4464,13.4665,13.4464,13.4665,52900.0
2012-02-28 14:10:00,20.15,20.17,20.13,20.16,203900.0,13.4598,13.4732,13.4464,13.4665,203900.0
2012-02-28 14:20:00,20.17,20.17,20.14,20.14,58800.0,13.4732,13.4732,13.4531,13.4531,58800.0
2012-02-28 14:30:00,20.14,20.17,20.14,20.16,115300.0,13.4531,13.4732,13.4531,13.4665,115300.0
2012-02-28 14:40:00,20.17,20.19,20.17,20.18,91700.0,13.4732,13.4865,13.4732,13.4798,91700.0
2012-02-28 14:50:00,20.18,20.19,20.17,20.17,47200.0,13.4798,13.4865,13.4732,13.4732,47200.0
2012-02-28 15:00:00,20.18,20.18,20.18,20.18,6500.0,13.4798,13.4798,13.4798,13.4798,6500.0
2012-02-28 15:10:00,20.18,20.2,20.18,20.19,59100.0,13.4798,13.4932,13.4798,13.4865,59100.0
2012-02-28 15:20:00,20.2,20.2,20.19,20.19,26400.0,13.4932,13.4932,13.4865,13.4865,26400.0
2012-02-28 15:30:00,20.19,20.2,20.19,20.19,12900.0,13.4865,13.4932,13.4865,13.4865,12900.0
2012-02-28 15:40:00,20.19,20.22,20.19,20.2,74400.0,13.4865,13.5066,13.4865,13.4932,74400.0
2012-02-28 15:50:00,20.2,20.22,20.19,20.21,127300.0,13.4932,13.5066,13.4865,13.4999,127300.0
2012-02-29 09:30:00,20.19,20.19,20.13,20.17,292500.0,13.4865,13.4865,13.4464,13.4732,292500.0
2012-02-29 09:40:00,20.17,20.17,20.12,20.14,219100.0,13.4732,13.4732,13.4398,13.4531,219100.0
2012-02-29 09:50:00,20.14,20.15,20.08,20.11,180300.0,13.4531,13.4598,13.413,13.4331,180300.0
2012-02-29 10:00:00,20.11,20.14,20.07,20.08,389500.0,13.4331,13.4531,13.4064,13.413,389500.0
2012-02-29 10:10:00,20.08,20.16,20.08,20.15,101900.0,13.413,13.4665,13.413,13.4598,101900.0
2012-02-29 10:20:00,20.15,20.15,20.09,20.1,315200.0,13.4598,13.4598,13.4197,13.4264,315200.0
2012-02-29 10:30:00,20.1,20.11,20.08,20.09,217100.0,13.4264,13.4331,13.413,13.4197,217100.0
2012-02-29 10:40:00,20.09,20.09,20.05,20.07,159700.0,13.4197,13.4197,13.393,13.4064,159700.0
2012-02-29 10:50:00,20.07,20.09,20.05,20.07,129900.0,13.4064,13.4197,13.393,13.4064,129900.0
2012-02-29 11:00:00,20.07,20.08,20.05,20.08,124300.0,13.4064,13.413,13.393,13.413,124300.0
2012-02-29 11:10:00,20.08,20.08,20.02,20.05,167900.0,13.413,13.413,13.373,13.393,167900.0
2012-02-29 11:20:00,20.05,20.05,20.0,20.0,286800.0,13.393,13.393,13.3596,13.3596,286800.0
2012-02-29 11:30:00,20.0,20.02,20.0,20.02,110500.0,13.3596,13.373,13.3596,13.373,110500.0
2012-02-29 11:40:00,20.02,20.07,20.02,20.05,100800.0,13.373,13.4064,13.373,13.393,100800.0
2012-02-29 11:50:00,20.04,20.05,20.02,20.02,91900.0,13.3863,13.393,13.373,13.373,91900.0
2012-02-29 12:00:00,20.02,20.02,19.99,20.0,125700.0,13.373,13.373,13.3529,13.3596,125700.0
2012-02-29 12:10:00,20.0,20.02,19.99,20.0,129200.0,13.3596,13.373,13.3529,13.3596,129200.0
2012-02-29 12:20:00,20.0,20.02,19.99,20.02,124400.0,13.3596,13.373,13.3529,13.373,124400.0
2012-02-29 12:30:00,20.02,20.02,19.99,19.99,69000.0,13.373,13.373,13.3529,13.3529,69000.0
2012-02-29 12:40:00,19.99,19.99,19.92,19.92,248500.0,13.3529,13.3529,13.3062,13.3062,248500.0
2012-02-29 12:50:00,19.92,19.96,19.92,19.95,283600.0,13.3062,13.3329,13.3062,13.3262,283600.0
2012-02-29 13:00:00,19.96,19.98,19.94,19.98,120200.0,13.3329,13.3462,13.3195,13.3462,120200.0
2012-02-29 13:10:00,19.98,19.99,19.95,19.95,59700.0,13.3462,13.3529,13.3262,13.3262,59700.0
2012-02-29 13:20:00,19.95,19.98,19.94,19.95,108600.0,13.3262,13.3462,13.3195,13.3262,108600.0
2012-02-29 13:30:00,19.95,19.96,19.93,19.94,100900.0,13.3262,13.3329,13.3128,13.3195,100900.0
2012-02-29 13:40:00,19.95,19.97,19.94,19.96,74900.0,13.3262,13.3396,13.3195,13.3329,74900.0
2012-02-29 13:50:00,19.97,19.98,19.95,19.98,76600.0,13.3396,13.3462,13.3262,13.3462,76600.0
2012-02-29 14:00:00,19.97,20.0,19.97,19.98,84500.0,13.3396,13.3596,13.3396,13.3462,84500.0
2012-02-29 14:10:00,19.98,19.98,19.94,19.95,90400.0,13.3462,13.3462,13.3195,13.3262,90400.0
2012-02-29 14:20:00,19.95,19.97,19.93,19.97,171800.0,13.3262,13.3396,13.3128,13.3396,171800.0
2012-02-29 14:30:00,19.96,19.96,19.94,19.94,70900.0,13.3329,13.3329,13.3195,13.3195,70900.0
2012-02-29 14:40:00,19.94,19.94,19.92,19.93,118000.0,13.3195,13.3195,13.3062,13.3128,118000.0
2012-02-29 14:50:00,19.93,19.95,19.91,19.91,68200.0,13.3128,13.3262,13.2995,13.2995,68200.0
2012-02-29 15:00:00,19.91,19.91,19.85,19.87,384200.0,13.2995,13.2995,13.2594,13.2728,384200.0
2012-02-29 15:10:00,19.88,19.93,19.88,19.93,195200.0,13.2794,13.3128,13.2794,13.3128,195200.0
2012-02-29 15:20:00,19.93,19.93,19.91,19.92,148000.0,13.3128,13.3128,13.2995,13.3062,148000.0
2012-02-29 15:30:00,19.92,19.92,19.84,19.86,173800.0,13.3062,13.3062,13.2527,13.2661,173800.0
2012-02-29 15:40:00,19.86,19.9,19.84,19.9,226400.0,13.2661,13.2928,13.2527,13.2928,226400.0
2012-02-29 15:50:00,19.9,19.91,19.87,19.87,341500.0,13.2928,13.2995,13.2728,13.2728,341500.0
2012-03-01 09:30:00,19.92,19.95,19.79,19.88,241600.0,13.3062,13.3262,13.2193,13.2794,241600.0
2012-03-01 09:40:00,19.88,19.88,19.8,19.85,130600.0,13.2794,13.2794,13.226,13.2594,130600.0
2012-03-01 09:50:00,19.85,19.94,19.83,19.86,290700.0,13.2594,13.3195,13.246,13.2661,290700.0
2012-03-01 10:00:00,19.86,19.88,19.75,19.87,663400.0,13.2661,13.2794,13.1926,13.2728,663400.0
2012-03-01 10:10:00,19.88,19.91,19.82,19.83,207200.0,13.2794,13.2995,13.2394,13.246,207200.0
2012-03-01 10:20:00,19.84,19.89,19.84,19.88,138800.0,13.2527,13.2861,13.2527,13.2794,138800.0
2012-03-01 10:30:00,19.88,19.9,19.8,19.84,258000.0,13.2794,13.2928,13.226,13.2527,258000.0
2012-03-01 10:40:00,19.84,19.88,19.83,19.88,110700.0,13.2527,13.2794,13.246,13.2794,110700.0
2012-03-01 10:50:00,19.87,19.9,19.84,19.9,54300.0,13.2728,13.2928,13.2527,13.2928,54300.0
2012-03-01 11:00:00,19.9,19.91,19.85,19.85,139500.0,13.2928,13.2995,13.2594,13.2594,139500.0
2012-03-01 11:10:00,19.85,19.86,19.82,19.82,110700.0,13.2594,13.2661,13.2394,13.2394,110700.0
2012-03-01 11:20:00,19.83,19.83,19.81,19.82,150900.0,13.246,13.246,13.2327,13.2394,150900.0
2012-03-01 11:30:00,19.82,19.88,19.82,19.86,133200.0,13.2394,13.2794,13.2394,13.2661,133200.0
2012-03-01 11:40:00,19.87,19.93,19.87,19.92,169300.0,13.2728,13.3128,13.2728,13.3062,169300.0
2012-03-01 11:50:00,19.92,19.92,19.9,19.9,32700.0,13.3062,13.3062,13.2928,13.2928,32700.0
2012-03-01 12:00:00,19.9,19.91,19.86,19.87,107800.0,13.2928,13.2995,13.2661,13.2728,107800.0
2012-03-01 12:10:00,19.88,19.89,19.85,19.86,85600.0,13.2794,13.2861,13.2594,13.2661,85600.0
2012-03-01 12:20:00,19.87,19.89,19.86,19.89,88100.0,13.2728,13.2861,13.2661,13.2861,88100.0
2012-03-01 12:30:00,19.89,19.89,19.83,19.84,95300.0,13.2861,13.2861,13.246,13.2527,95300.0
2012-03-01 12:40:00,19.84,19.89,19.84,19.85,42800.0,13.2527,13.2861,13.2527,13.2594,42800.0
2012-03-01 12:50:00,19.86,19.87,19.85,19.85,74400.0,13.2661,13.2728,13.2594,13.2594,74400.0
2012-03-01 13:00:00,19.85,19.85,19.84,19.84,27500.0,13.2594,13.2594,13.2527,13.2527,27500.0
2012-03-01 13:10:00,19.84,19.85,19.81,19.81,79400.0,13.2527,13.2594,13.2327,13.2327,79400.0
2012-03-01 13:20:00,19.81,19.86,19.81,19.85,88000.0,13.2327,13.2661,13.2327,13.2594,88000.0
2012-03-01 13:30:00,19.85,19.85,19.84,19.85,34300.0,13.2594,13.2594,13.2527,13.2594,34300.0
2012-03-01 13:40:00,19.84,19.85,19.81,19.83,105200.0,13.2527,13.2594,13.2327,13.246,105200.0
2012-03-01 13:50:00,19.83,19.85,19.82,19.83,149300.0,13.246,13.2594,13.2394,13.246,149300.0
2012-03-01 14:00:00,19.83,19.86,19.83,19.85,136400.0,13.246,13.2661,13.246,13.2594,136400.0
2012-03-01 14:10:00,19.85,19.86,19.85,19.85,94400.0,13.2594,13.2661,13.2594,13.2594,94400.0
2012-03-01 14:20:00,19.85,19.85,19.84,19.84,11000.0,13.2594,13.2594,13.2527,13.2527,11000.0
2012-03-01 14:30:00,19.83,19.84,19.83,19.83,34400.0,13.246,13.2527,13.246,13.246,34400.0
2012-03-01 14:40:00,19.83,19.84,19.82,19.84,161900.0,13.246,13.2527,13.2394,13.2527,161900.0
2012-03-01 14:50:00,19.84,19.86,19.81,19.82,272100.0,13.2527,13.2661,13.2327,13.2394,272100.0
2012-03-01 15:00:00,19.83,19.85,19.82,19.83,100500.0,13.246,13.2594,13.2394,13.246,100500.0
2012-03-01 15:10:00,19.83,19.84,19.81,19.81,95200.0,13.246,13.2527,13.2327,13.2327,95200.0
2012-03-01 15:20:00,19.81,19.86,19.81,19.86,90800.0,13.2327,13.2661,13.2327,13.2661,90800.0
2012-03-01 15:30:00,19.85,19.85,19.81,19.82,146700.0,13.2594,13.2594,13.2327,13.2394,146700.0
2012-03-01 15:40:00,19.82,19.86,19.82,19.86,71900.0,13.2394,13.2661,13.2394,13.2661,71900.0
2012-03-01 15:50:00,19.86,19.91,19.86,19.87,174300.0,13.2661,13.2995,13.2661,13.2728,174300.0
2012-03-02 09:30:00,19.84,19.85,19.8,19.83,90700.0,13.2527,13.2594,13.226,13.246,90700.0
2012-03-02 09:40:00,19.82,19.82,19.78,19.78,110800.0,13.2394,13.2394,13.2126,13.2126,110800.0
2012-03-02 09:50:00,19.78,19.81,19.75,19.78,283300.0,13.2126,13.2327,13.1926,13.2126,283300.0
2012-03-02 10:00:00,19.78,19.83,19.78,19.82,196700.0,13.2126,13.246,13.2126,13.2394,196700.0
2012-03-02 10:10:00,19.82,19.87,19.82,19.86,71300.0,13.2394,13.2728,13.2394,13.2661,71300.0
2012-03-02 10:20:00,19.86,19.88,19.86,19.86,45900.0,13.2661,13.2794,13.2661,13.2661,45900.0
2012-03-02 10:30:00,19.86,19.86,19.83,19.84,114900.0,13.2661,13.2661,13.246,13.2527,114900.0
2012-03-02 10:40:00,19.85,19.88,19.83,19.84,144000.0,13.2594,13.2794,13.246,13.2527,144000.0
2012-03-02 10:50:00,19.83,19.87,19.82,19.83,92500.0,13.246,13.2728,13.2394,13.246,92500.0
2012-03-02 11:00:00,19.83,19.83,19.79,19.82,149000.0,13.246,13.246,13.2193,13.2394,149000.0
2012-03-02 11:10:00,19.82,19.84,19.8,19.84,56500.0,13.2394,13.2527,13.226,13.2527,56500.0
2012-03-02 11:20:00,19.85,19.87,19.85,19.85,76000.0,13.2594,13.2728,13.2594,13.2594,76000.0
2012-03-02 11:30:00,19.85,19.86,19.83,19.83,41000.0,13.2594,13.2661,13.246,13.246,41000.0
2012-03-02 11:40:00,19.83,19.83,19.77,19.78,61900.0,13.246,13.246,13.206,13.2126,61900.0
2012-03-02 11:50:00,19.78,19.79,19.77,19.78,31400.0,13.2126,13.2193,13.206,13.2126,31400.0
2012-03-02 12:00:00,19.78,19.8,19.76,19.8,88100.0,13.2126,13.226,13.1993,13.226,88100.0
2012-03-02 12:10:00,19.8,19.8,19.76,19.78,56800.0,13.226,13.226,13.1993,13.2126,56800.0
2012-03-02 12:20:00,19.78,19.78,19.76,19.76,94300.0,13.2126,13.2126,13.1993,13.1993,94300.0
2012-03-02 12:30:00,19.76,19.79,19.76,19.79,56800.0,13.1993,13.2193,13.1993,13.2193,56800.0
2012-03-02 12:40:00,19.79,19.79,19.77,19.78,75200.0,13.2193,13.2193,13.206,13.2126,75200.0
2012-03-02 12:50:00,19.79,19.8,19.77,19.78,110200.0,13.2193,13.226,13.206,13.2126,110200.0
2012-03-02 13:00:00,19.78,19.78,19.76,19.78,81500.0,13.2126,13.2126,13.1993,13.2126,81500.0
2012-03-02 13:10:00,19.78,19.78,19.75,19.76,14700.0,13.2126,13.2126,13.1926,13.1993,14700.0
2012-03-02 13:20:00,19.76,19.77,19.74,19.77,45400.0,13.1993,13.206,13.1859,13.206,45400.0
2012-03-02 13:30:00,19.77,19.78,19.76,19.76,21900.0,13.206,13.2126,13.1993,13.1993,21900.0
2012-03-02 13:40:00,19.76,19.79,19.76,19.78,114100.0,13.1993,13.2193,13.1993,13.2126,114100.0
2012-03-02 13:50:00,19.77,19.8,19.77,19.79,64700.0,13.206,13.226,13.206,13.2193,64700.0
2012-03-02 14:00:00,19.8,19.8,19.79,19.8,3300.0,13.226,13.226,13.2193,13.226,3300.0
2012-03-02 14:10:00,19.79,19.81,19.79,19.81,82200.0,13.2193,13.2327,13.2193,13.2327,82200.0
2012-03-02 14:20:00,19.81,19.81,19.79,19.79,47600.0,13.2327,13.2327,13.2193,13.2193,47600.0
2012-03-02 14:30:00,19.8,19.8,19.77,19.77,78600.0,13.226,13.226,13.206,13.206,78600.0
2012-03-02 14:40:00,19.77,19.79,19.75,19.79,85900.0,13.206,13.2193,13.1926,13.2193,85900.0
2012-03-02 14:50:00,19.78,19.79,19.77,19.77,26200.0,13.2126,13.2193,13.206,13.206,26200.0
2012-03-02 15:00:00,19.77,19.78,19.77,19.78,74500.0,13.206,13.2126,13.206,13.2126,74500.0
2012-03-02 15:10:00,19.77,19.77,19.75,19.75,26400.0,13.206,13.206,13.1926,13.1926,26400.0
2012-03-02 15:20:00,19.75,19.78,19.75,19.77,37800.0,13.1926,13.2126,13.1926,13.206,37800.0
2012-03-02 15:30:00,19.78,19.8,19.74,19.74,110700.0,13.2126,13.226,13.1859,13.1859,110700.0
2012-03-02 15:40:00,19.75,19.76,19.72,19.73,227300.0,13.1926,13.1993,13.1726,13.1792,227300.0
2012-03-02 15:50:00,19.74,19.77,19.74,19.76,149700.0,13.1859,13.206,13.1859,13.1993,149700.0
2012-03-05 09:30:00,19.75,19.75,19.6,19.63,242800.0,13.1926,13.1926,13.0924,13.1124,242800.0
2012-03-05 09:40:00,19.63,19.71,19.62,19.63,173100.0,13.1124,13.1659,13.1058,13.1124,173100.0
2012-03-05 09:50:00,19.64,19.69,19.63,19.66,102700.0,13.1191,13.1525,13.1124,13.1325,102700.0
2012-03-05 10:00:00,19.67,19.74,19.64,19.68,225800.0,13.1392,13.1859,13.1191,13.1458,225800.0
2012-03-05 10:10:00,19.67,19.67,19.61,19.62,77700.0,13.1392,13.1392,13.0991,13.1058,77700.0
2012-03-05 10:20:00,19.63,19.63,19.58,19.58,96000.0,13.1124,13.1124,13.079,13.079,96000.0
2012-03-05 10:30:00,19.58,19.61,19.57,19.57,121200.0,13.079,13.0991,13.0724,13.0724,121200.0
2012-03-05 10:40:00,19.57,19.57,19.5,19.55,118000.0,13.0724,13.0724,13.0256,13.059,118000.0
2012-03-05 10:50:00,19.55,19.55,19.49,19.5,156000.0,13.059,13.059,13.0189,13.0256,156000.0
2012-03-05 11:00:00,19.51,19.56,19.48,19.56,105800.0,13.0323,13.0657,13.0122,13.0657,105800.0
2012-03-05 11:10:00,19.55,19.55,19.47,19.5,100300.0,13.059,13.059,13.0056,13.0256,100300.0
2012-03-05 11:20:00,19.51,19.55,19.5,19.54,89300.0,13.0323,13.059,13.0256,13.0523,89300.0
2012-03-05 11:30:00,19.53,19.53,19.5,19.5,62400.0,13.0456,13.0456,13.0256,13.0256,62400.0
2012-03-05 11:40:00,19.5,19.55,19.5,19.55,89500.0,13.0256,13.059,13.0256,13.059,89500.0
2012-03-05 11:50:00,19.54,19.56,19.52,19.53,84800.0,13.0523,13.0657,13.039,13.0456,84800.0
2012-03-05 12:00:00,19.53,19.55,19.53,19.54,36200.0,13.0456,13.059,13.0456,13.0523,36200.0
2012-03-05 12:10:00,19.55,19.55,19.52,19.52,115500.0,13.059,13.059,13.039,13.039,115500.0
2012-03-05 12:20:00,19.53,19.53,19.5,19.5,47400.0,13.0456,13.0456,13.0256,13.0256,47400.0
2012-03-05 12:30:00,19.51,19.54,19.51,19.54,25700.0,13.0323,13.0523,13.0323,13.0523,25700.0
2012-03-05 12:40:00,19.54,19.55,19.53,19.53,67800.0,13.0523,13.059,13.0456,13.0456,67800.0
2012-03-05 12:50:00,19.53,19.53,19.5,19.51,51100.0,13.0456,13.0456,13.0256,13.0323,51100.0
2012-03-05 13:00:00,19.51,19.54,19.51,19.53,19200.0,13.0323,13.0523,13.0323,13.0456,19200.0
2012-03-05 13:10:00,19.54,19.58,19.54,19.58,80000.0,13.0523,13.079,13.0523,13.079,80000.0
2012-03-05 13:20:00,19.57,19.59,19.57,19.59,65400.0,13.0724,13.0857,13.0724,13.0857,65400.0
2012-03-05 13:30:00,19.58,19.6,19.58,19.6,67500.0,13.079,13.0924,13.079,13.0924,67500.0
2012-03-05 13:40:00,19.6,19.61,19.59,19.6,40600.0,13.0924,13.0991,13.0857,13.0924,40600.0
2012-03-05 13:50:00,19.6,19.6,19.56,19.57,175000.0,13.0924,13.0924,13.0657,13.0724,175000.0
2012-03-05 14:00:00,19.57,19.6,19.57,19.59,90800.0,13.0724,13.0924,13.0724,13.0857,90800.0
2012-03-05 14:10:00,19.59,19.63,19.59,19.63,42500.0,13.0857,13.1124,13.0857,13.1124,42500.0
2012-03-05 14:20:00,19.63,19.64,19.61,19.64,47400.0,13.1124,13.1191,13.0991,13.1191,47400.0
2012-03-05 14:30:00,19.63,19.63,19.59,19.61,76600.0,13.1124,13.1124,13.0857,13.0991,76600.0
2012-03-05 14:40:00,19.61,19.63,19.59,19.6,142300.0,13.0991,13.1124,13.0857,13.0924,142300.0
2012-03-05 14:50:00,19.61,19.66,19.6,19.65,79000.0,13.0991,13.1325,13.0924,13.1258,79000.0
2012-03-05 15:00:00,19.65,19.67,19.65,19.65,263200.0,13.1258,13.1392,13.1258,13.1258,263200.0
2012-03-05 15:10:00,19.65,19.66,19.6,19.64,202500.0,13.1258,13.1325,13.0924,13.1191,202500.0
2012-03-05 15:20:00,19.64,19.65,19.6,19.6,177700.0,13.1191,13.1258,13.0924,13.0924,177700.0
2012-03-05 15:30:00,19.6,19.64,19.6,19.64,77000.0,13.0924,13.1191,13.0924,13.1191,77000.0
2012-03-05 15:40:00,19.64,19.64,19.6,19.61,135400.0,13.1191,13.1191,13.0924,13.0991,135400.0
2012-03-05 15:50:00,19.61,19.63,19.59,19.61,166400.0,13.0991,13.1124,13.0857,13.0991,166400.0
2012-03-06 09:30:00,19.43,19.53,19.39,19.45,258800.0,12.9788,13.0456,12.9521,12.9922,258800.0
2012-03-06 09:40:00,19.44,19.47,19.4,19.41,131500.0,12.9855,13.0056,12.9588,12.9655,131500.0
2012-03-06 09:50:00,19.4,19.42,19.38,19.4,281900.0,12.9588,12.9722,12.9454,12.9588,281900.0
2012-03-06 10:00:00,19.39,19.42,19.38,19.39,160000.0,12.9521,12.9722,12.9454,12.9521,160000.0
2012-03-06 10:10:00,19.39,19.39,19.33,19.38,184700.0,12.9521,12.9521,12.9121,12.9454,184700.0
2012-03-06 10:20:00,19.39,19.39,19.36,19.36,57900.0,12.9521,12.9521,12.9321,12.9321,57900.0
2012-03-06 10:30:00,19.36,19.41,19.34,19.38,188600.0,12.9321,12.9655,12.9187,12.9454,188600.0
2012-03-06 10:40:00,19.38,19.39,19.36,19.36,69000.0,12.9454,12.9521,12.9321,12.9321,69000.0
2012-03-06 10:50:00,19.36,19.38,19.34,19.35,147800.0,12.9321,12.9454,12.9187,12.9254,147800.0
2012-03-06 11:00:00,19.35,19.48,19.35,19.47,178300.0,12.9254,13.0122,12.9254,13.0056,178300.0
2012-03-06 11:10:00,19.47,19.48,19.44,19.44,63000.0,13.0056,13.0122,12.9855,12.9855,63000.0
2012-03-06 11:20:00,19.43,19.48,19.43,19.48,38500.0,12.9788,13.0122,12.9788,13.0122,38500.0
2012-03-06 11:30:00,19.48,19.5,19.38,19.42,152800.0,13.0122,13.0256,12.9454,12.9722,152800.0
2012-03-06 11:40:00,19.42,19.44,19.4,19.4,110200.0,12.9722,12.9855,12.9588,12.9588,110200.0
2012-03-06 11:50:00,19.41,19.43,19.4,19.4,43500.0,12.9655,12.9788,12.9588,12.9588,43500.0
2012-03-06 12:00:00,19.4,19.41,19.39,19.41,72100.0,12.9588,12.9655,12.9521,12.9655,72100.0
2012-03-06 12:10:00,19.41,19.42,19.4,19.4,29500.0,12.9655,12.9722,12.9588,12.9588,29500.0
2012-03-06 12:20:00,19.41,19.41,19.4,19.4,28700.0,12.9655,12.9655,12.9588,12.9588,28700.0
2012-03-06 12:30:00,19.39,19.43,19.39,19.43,32700.0,12.9521,12.9788,12.9521,12.9788,32700.0
2012-03-06 12:40:00,19.43,19.43,19.4,19.42,46400.0,12.9788,12.9788,12.9588,12.9722,46400.0
2012-03-06 12:50:00,19.42,19.42,19.4,19.41,67700.0,12.9722,12.9722,12.9588,12.9655,67700.0
2012-03-06 13:00:00,19.42,19.46,19.41,19.45,93300.0,12.9722,12.9989,12.9655,12.9922,93300.0
2012-03-06 13:10:00,19.46,19.46,19.41,19.42,34700.0,12.9989,12.9989,12.9655,12.9722,34700.0
2012-03-06 13:20:00,19.41,19.41,19.4,19.4,30900.0,12.9655,12.9655,12.9588,12.9588,30900.0
2012-03-06 13:30:00,19.41,19.44,19.41,19.42,29800.0,12.9655,12.9855,12.9655,12.9722,29800.0
2012-03-06 13:40:00,19.43,19.45,19.42,19.45,54200.0,12.9788,12.9922,12.9722,12.9922,54200.0
2012-03-06 13:50:00,19.45,19.46,19.44,19.45,32900.0,12.9922,12.9989,12.9855,12.9922,32900.0
2012-03-06 14:00:00,19.45,19.46,19.42,19.44,107900.0,12.9922,12.9989,12.9722,12.9855,107900.0
2012-03-06 14:10:00,19.44,19.47,19.44,19.45,56800.0,12.9855,13.0056,12.9855,12.9922,56800.0
2012-03-06 14:20:00,19.45,19.45,19.39,19.4,153400.0,12.9922,12.9922,12.9521,12.9588,153400.0
2012-03-06 14:30:00,19.4,19.41,19.38,19.4,93600.0,12.9588,12.9655,12.9454,12.9588,93600.0
2012-03-06 14:40:00,19.41,19.43,19.41,19.42,44500.0,12.9655,12.9788,12.9655,12.9722,44500.0
2012-03-06 14:50:00,19.42,19.43,19.42,19.42,33500.0,12.9722,12.9788,12.9722,12.9722,33500.0
2012-03-06 15:00:00,19.42,19.44,19.42,19.43,61900.0,12.9722,12.9855,12.9722,12.9788,61900.0
2012-03-06 15:10:00,19.43,19.45,19.42,19.44,177400.0,12.9788,12.9922,12.9722,12.9855,177400.0
2012-03-06 15:20:00,19.44,19.44,19.42,19.43,84400.0,12.9855,12.9855,12.9722,12.9788,84400.0
2012-03-06 15:30:00,19.44,19.44,19.42,19.43,76100.0,12.9855,12.9855,12.9722,12.9788,76100.0
2012-03-06 15:40:00,19.43,19.48,19.43,19.48,63800.0,12.9788,13.0122,12.9788,13.0122,63800.0
2012-03-06 15:50:00,19.48,19.51,19.47,19.47,224600.0,13.0122,13.0323,13.0056,13.0056,224600.0
2012-03-07 09:30:00,19.48,19.53,19.44,19.44,94500.0,13.0122,13.0456,12.9855,12.9855,94500.0
2012-03-07 09:40:00,19.43,19.47,19.42,19.44,95300.0,12.9788,13.0056,12.9722,12.9855,95300.0
2012-03-07 09:50:00,19.43,19.47,19.42,19.47,101200.0,12.9788,13.0056,12.9722,13.0056,101200.0
2012-03-07 10:00:00,19.47,19.48,19.41,19.43,187800.0,13.0056,13.0122,12.9655,12.9788,187800.0
2012-03-07 10:10:00,19.42,19.47,19.42,19.45,213800.0,12.9722,13.0056,12.9722,12.9922,213800.0
2012-03-07 10:20:00,19.46,19.46,19.42,19.42,99900.0,12.9989,12.9989,12.9722,12.9722,99900.0
2012-03-07 10:30:00,19.42,19.45,19.41,19.42,116200.0,12.9722,12.9922,12.9655,12.9722,116200.0
2012-03-07 10:40:00,19.42,19.43,19.42,19.42,13500.0,12.9722,12.9788,12.9722,12.9722,13500.0
2012-03-07 10:50:00,19.42,19.43,19.42,19.42,62700.0,12.9722,12.9788,12.9722,12.9722,62700.0
2012-03-07 11:00:00,19.43,19.46,19.42,19.45,54400.0,12.9788,12.9989,12.9722,12.9922,54400.0
2012-03-07 11:10:00,19.45,19.5,19.44,19.48,223700.0,12.9922,13.0256,12.9855,13.0122,223700.0
2012-03-07 11:20:00,19.49,19.5,19.46,19.49,530200.0,13.0189,13.0256,12.9989,13.0189,530200.0
2012-03-07 11:30:00,19.48,19.5,19.45,19.48,212300.0,13.0122,13.0256,12.9922,13.0122,212300.0
2012-03-07 11:40:00,19.48,19.49,19.47,19.48,72200.0,13.0122,13.0189,13.0056,13.0122,72200.0
2012-03-07 11:50:00,19.48,19.5,19.48,19.5,34800.0,13.0122,13.0256,13.0122,13.0256,34800.0
2012-03-07 12:00:00,19.5,19.52,19.5,19.51,47700.0,13.0256,13.039,13.0256,13.0323,47700.0
2012-03-07 12:10:00,19.5,19.5,19.48,19.48,40700.0,13.0256,13.0256,13.0122,13.0122,40700.0
2012-03-07 12:20:00,19.48,19.49,19.47,19.48,18200.0,13.0122,13.0189,13.0056,13.0122,18200.0
2012-03-07 12:30:00,19.48,19.48,19.47,19.47,10300.0,13.0122,13.0122,13.0056,13.0056,10300.0
2012-03-07 12:40:00,19.47,19.49,19.47,19.49,49400.0,13.0056,13.0189,13.0056,13.0189,49400.0
2012-03-07 12:50:00,19.49,19.5,19.47,19.47,83800.0,13.0189,13.0256,13.0056,13.0056,83800.0
2012-03-07 13:00:00,19.47,19.47,19.44,19.46,152900.0,13.0056,13.0056,12.9855,12.9989,152900.0
2012-03-07 13:10:00,19.46,19.47,19.45,19.47,38200.0,12.9989,13.0056,12.9922,13.0056,38200.0
2012-03-07 13:20:00,19.47,19.47,19.45,19.45,78700.0,13.0056,13.0056,12.9922,12.9922,78700.0
2012-03-07 13:30:00,19.44,19.45,19.42,19.44,143900.0,12.9855,12.9922,12.9722,12.9855,143900.0
2012-03-07 13:40:00,19.44,19.44,19.41,19.42,76400.0,12.9855,12.9855,12.9655,12.9722,76400.0
2012-03-07 13:50:00,19.42,19.45,19.42,19.44,116100.0,12.9722,12.9922,12.9722,12.9855,116100.0
2012-03-07 14:00:00,19.44,19.47,19.44,19.45,129700.0,12.9855,13.0056,12.9855,12.9922,129700.0
2012-03-07 14:10:00,19.45,19.48,19.44,19.48,139800.0,12.9922,13.0122,12.9855,13.0122,139800.0
2012-03-07 14:20:00,19.48,19.48,19.47,19.48,83800.0,13.0122,13.0122,13.0056,13.0122,83800.0
2012-03-07 14:30:00,19.48,19.49,19.42,19.44,125400.0,13.0122,13.0189,12.9722,12.9855,125400.0
2012-03-07 14:40:00,19.43,19.44,19.42,19.43,47200.0,12.9788,12.9855,12.9722,12.9788,47200.0
2012-03-07 14:50:00,19.43,19.46,19.43,19.45,35900.0,12.9788,12.9989,12.9788,12.9922,35900.0
2012-03-07 15:00:00,19.46,19.46,19.43,19.44,55000.0,12.9989,12.9989,12.9788,12.9855,55000.0
2012-03-07 15:10:00,19.43,19.44,19.41,19.43,112300.0,12.9788,12.9855,12.9655,12.9788,112300.0
2012-03-07 15:20:00,19.44,19.46,19.42,19.42,45200.0,12.9855,12.9989,12.9722,12.9722,45200.0
2012-03-07 15:30:00,19.42,19.46,19.42,19.44,105200.0,12.9722,12.9989,12.9722,12.9855,105200.0
2012-03-07 15:40:00,19.44,19.49,19.44,19.48,180400.0,12.9855,13.0189,12.9855,13.0122,180400.0
2012-03-07 15:50:00,19.48,19.48,19.41,19.41,327700.0,13.0122,13.0122,12.9655,12.9655,327700.0
2012-03-08 09:30:00,19.56,19.67,19.56,19.6,151600.0,13.0657,13.1392,13.0657,13.0924,151600.0
2012-03-08 09:40:00,19.61,19.63,19.57,19.57,168400.0,13.0991,13.1124,13.0724,13.0724,168400.0
2012-03-08 09:50:00,19.57,19.59,19.56,19.57,126900.0,13.0724,13.0857,13.0657,13.0724,126900.0
2012-03-08 10:00:00,19.58,19.61,19.57,19.61,109200.0,13.079,13.0991,13.0724,13.0991,109200.0
2012-03-08 10:10:00,19.6,19.6,19.53,19.58,245800.0,13.0924,13.0924,13.0456,13.079,245800.0
2012-03-08 10:20:00,19.58,19.62,19.57,19.59,241000.0,13.079,13.1058,13.0724,13.0857,241000.0
2012-03-08 10:30:00,19.59,19.63,19.58,19.63,126500.0,13.0857,13.1124,13.079,13.1124,126500.0
2012-03-08 10:40:00,19.63,19.65,19.62,19.65,34000.0,13.1124,13.1258,13.1058,13.1258,34000.0
2012-03-08 10:50:00,19.65,19.65,19.61,19.63,46400.0,13.1258,13.1258,13.0991,13.1124,46400.0
2012-03-08 11:00:00,19.63,19.67,19.62,19.65,83500.0,13.1124,13.1392,13.1058,13.1258,83500.0
2012-03-08 11:10:00,19.65,19.67,19.65,19.67,100600.0,13.1258,13.1392,13.1258,13.1392,100600.0
2012-03-08 11:20:00,19.67,19.69,19.66,19.68,156200.0,13.1392,13.1525,13.1325,13.1458,156200.0
2012-03-08 11:30:00,19.68,19.69,19.67,19.67,40000.0,13.1458,13.1525,13.1392,13.1392,40000.0
2012-03-08 11:40:00,19.67,19.69,19.66,19.68,221500.0,13.1392,13.1525,13.1325,13.1458,221500.0
2012-03-08 11:50:00,19.69,19.7,19.68,19.69,155500.0,13.1525,13.1592,13.1458,13.1525,155500.0
2012-03-08 12:00:00,19.69,19.71,19.69,19.71,11500.0,13.1525,13.1659,13.1525,13.1659,11500.0
2012-03-08 12:10:00,19.71,19.74,19.7,19.72,145400.0,13.1659,13.1859,13.1592,13.1726,145400.0
2012-03-08 12:20:00,19.72,19.75,19.72,19.74,88300.0,13.1726,13.1926,13.1726,13.1859,88300.0
2012-03-08 12:30:00,19.75,19.76,19.74,19.74,80900.0,13.1926,13.1993,13.1859,13.1859,80900.0
2012-03-08 12:40:00,19.75,19.76,19.74,19.76,103200.0,13.1926,13.1993,13.1859,13.1993,103200.0
2012-03-08 12:50:00,19.76,19.78,19.74,19.74,55800.0,13.1993,13.2126,13.1859,13.1859,55800.0
2012-03-08 13:00:00,19.74,19.74,19.73,19.73,8400.0,13.1859,13.1859,13.1792,13.1792,8400.0
2012-03-08 13:10:00,19.73,19.74,19.72,19.74,25300.0,13.1792,13.1859,13.1726,13.1859,25300.0
2012-03-08 13:20:00,19.74,19.74,19.71,19.71,76300.0,13.1859,13.1859,13.1659,13.1659,76300.0
2012-03-08 13:30:00,19.7,19.73,19.7,19.72,108600.0,13.1592,13.1792,13.1592,13.1726,108600.0
2012-03-08 13:40:00,19.72,19.73,19.72,19.73,10900.0,13.1726,13.1792,13.1726,13.1792,10900.0
2012-03-08 13:50:00,19.73,19.73,19.71,19.71,32300.0,13.1792,13.1792,13.1659,13.1659,32300.0
2012-03-08 14:00:00,19.71,19.71,19.68,19.71,62600.0,13.1659,13.1659,13.1458,13.1659,62600.0
2012-03-08 14:10:00,19.71,19.71,19.68,19.68,27800.0,13.1659,13.1659,13.1458,13.1458,27800.0
2012-03-08 14:20:00,19.68,19.69,19.68,19.69,3200.0,13.1458,13.1525,13.1458,13.1525,3200.0
2012-03-08 14:30:00,19.69,19.69,19.68,19.69,31400.0,13.1525,13.1525,13.1458,13.1525,31400.0
2012-03-08 14:40:00,19.69,19.71,19.69,19.71,28500.0,13.1525,13.1659,13.1525,13.1659,28500.0
2012-03-08 14:50:00,19.71,19.74,19.7,19.73,104700.0,13.1659,13.1859,13.1592,13.1792,104700.0
2012-03-08 15:00:00,19.73,19.73,19.71,19.73,34100.0,13.1792,13.1792,13.1659,13.1792,34100.0
2012-03-08 15:10:00,19.73,19.75,19.71,19.71,85700.0,13.1792,13.1926,13.1659,13.1659,85700.0
2012-03-08 15:20:00,19.71,19.72,19.69,19.69,35300.0,13.1659,13.1726,13.1525,13.1525,35300.0
2012-03-08 15:30:00,19.69,19.72,19.67,19.7,189300.0,13.1525,13.1726,13.1392,13.1592,189300.0
2012-03-08 15:40:00,19.7,19.71,19.67,19.67,106300.0,13.1592,13.1659,13.1392,13.1392,106300.0
2012-03-08 15:50:00,19.67,19.71,19.65,19.67,306300.0,13.1392,13.1659,13.1258,13.1392,306300.0
2012-03-09 09:30:00,19.72,19.74,19.68,19.72,62900.0,13.1726,13.1859,13.1458,13.1726,62900.0
2012-03-09 09:40:00,19.72,19.76,19.72,19.72,108800.0,13.1726,13.1993,13.1726,13.1726,108800.0
2012-03-09 09:50:00,19.73,19.74,19.7,19.7,111200.0,13.1792,13.1859,13.1592,13.1592,111200.0
2012-03-09 10:00:00,19.69,19.75,19.69,19.73,163400.0,13.1525,13.1926,13.1525,13.1792,163400.0
2012-03-09 10:10:00,19.74,19.74,19.72,19.74,101600.0,13.1859,13.1859,13.1726,13.1859,101600.0
2012-03-09 10:20:00,19.75,19.76,19.73,19.75,104100.0,13.1926,13.1993,13.1792,13.1926,104100.0
2012-03-09 10:30:00,19.76,19.81,19.76,19.81,53400.0,13.1993,13.2327,13.1993,13.2327,53400.0
2012-03-09 10:40:00,19.81,19.82,19.81,19.82,32300.0,13.2327,13.2394,13.2327,13.2394,32300.0
2012-03-09 10:50:00,19.82,19.85,19.82,19.85,190600.0,13.2394,13.2594,13.2394,13.2594,190600.0
2012-03-09 11:00:00,19.85,19.88,19.85,19.88,41800.0,13.2594,13.2794,13.2594,13.2794,41800.0
2012-03-09 11:10:00,19.88,19.89,19.86,19.86,107400.0,13.2794,13.2861,13.2661,13.2661,107400.0
2012-03-09 11:20:00,19.86,19.86,19.81,19.81,29700.0,13.2661,13.2661,13.2327,13.2327,29700.0
2012-03-09 11:30:00,19.82,19.82,19.79,19.82,47700.0,13.2394,13.2394,13.2193,13.2394,47700.0
2012-03-09 11:40:00,19.82,19.82,19.8,19.82,44700.0,13.2394,13.2394,13.226,13.2394,44700.0
2012-03-09 11:50:00,19.82,19.83,19.81,19.82,163100.0,13.2394,13.246,13.2327,13.2394,163100.0
2012-03-09 12:00:00,19.82,19.83,19.78,19.78,83400.0,13.2394,13.246,13.2126,13.2126,83400.0
2012-03-09 12:10:00,19.78,19.8,19.77,19.8,46600.0,13.2126,13.226,13.206,13.226,46600.0
2012-03-09 12:20:00,19.8,19.82,19.79,19.81,121200.0,13.226,13.2394,13.2193,13.2327,121200.0
2012-03-09 12:30:00,19.81,19.82,19.81,19.82,18300.0,13.2327,13.2394,13.2327,13.2394,18300.0
2012-03-09 12:40:00,19.81,19.81,19.79,19.8,8700.0,13.2327,13.2327,13.2193,13.226,8700.0
2012-03-09 12:50:00,19.8,19.81,19.8,19.81,15200.0,13.226,13.2327,13.226,13.2327,15200.0
2012-03-09 13:00:00,19.8,19.81,19.8,19.8,82500.0,13.226,13.2327,13.226,13.226,82500.0
2012-03-09 13:10:00,19.81,19.84,19.81,19.84,70700.0,13.2327,13.2527,13.2327,13.2527,70700.0
2012-03-09 13:20:00,19.83,19.83,19.82,19.82,61300.0,13.246,13.246,13.2394,13.2394,61300.0
2012-03-09 13:30:00,19.82,19.83,19.81,19.82,42600.0,13.2394,13.246,13.2327,13.2394,42600.0
2012-03-09 13:40:00,19.83,19.83,19.82,19.83,17900.0,13.246,13.246,13.2394,13.246,17900.0
2012-03-09 13:50:00,19.83,19.83,19.83,19.83,26100.0,13.246,13.246,13.246,13.246,26100.0
2012-03-09 14:00:00,19.83,19.83,19.83,19.83,6400.0,13.246,13.246,13.246,13.246,6400.0
2012-03-09 14:10:00,19.83,19.84,19.83,19.83,10500.0,13.246,13.2527,13.246,13.246,10500.0
2012-03-09 14:20:00,19.83,19.84,19.83,19.83,8200.0,13.246,13.2527,13.246,13.246,8200.0
2012-03-09 14:30:00,19.83,19.86,19.82,19.82,54300.0,13.246,13.2661,13.2394,13.2394,54300.0
2012-03-09 14:40:00,19.82,19.83,19.8,19.82,115800.0,13.2394,13.246,13.226,13.2394,115800.0
2012-03-09 14:50:00,19.81,19.82,19.79,19.81,173700.0,13.2327,13.2394,13.2193,13.2327,173700.0
2012-03-09 15:00:00,19.81,19.84,19.81,19.83,81900.0,13.2327,13.2527,13.2327,13.246,81900.0
2012-03-09 15:10:00,19.83,19.83,19.8,19.83,55100.0,13.246,13.246,13.226,13.246,55100.0
2012-03-09 15:20:00,19.83,19.83,19.81,19.82,85300.0,13.246,13.246,13.2327,13.2394,85300.0
2012-03-09 15:30:00,19.82,19.82,19.8,19.81,75900.0,13.2394,13.2394,13.226,13.2327,75900.0
2012-03-09 15:40:00,19.82,19.82,19.79,19.8,36700.0,13.2394,13.2394,13.2193,13.226,36700.0
2012-03-09 15:50:00,19.79,19.81,19.78,19.81,178600.0,13.2193,13.2327,13.2126,13.2327,178600.0
2012-03-12 09:30:00,19.81,19.83,19.72,19.78,60600.0,13.2327,13.246,13.1726,13.2126,60600.0
2012-03-12 09:40:00,19.77,19.77,19.75,19.77,39400.0,13.206,13.206,13.1926,13.206,39400.0
2012-03-12 09:50:00,19.77,19.8,19.75,19.79,38900.0,13.206,13.226,13.1926,13.2193,38900.0
2012-03-12 10:00:00,19.79,19.79,19.74,19.77,125600.0,13.2193,13.2193,13.1859,13.206,125600.0
2012-03-12 10:10:00,19.77,19.78,19.76,19.78,19300.0,13.206,13.2126,13.1993,13.2126,19300.0
2012-03-12 10:20:00,19.78,19.78,19.76,19.76,36000.0,13.2126,13.2126,13.1993,13.1993,36000.0
2012-03-12 10:30:00,19.76,19.76,19.71,19.73,48500.0,13.1993,13.1993,13.1659,13.1792,48500.0
2012-03-12 10:40:00,19.73,19.75,19.72,19.74,69700.0,13.1792,13.1926,13.1726,13.1859,69700.0
2012-03-12 10:50:00,19.74,19.76,19.74,19.76,62400.0,13.1859,13.1993,13.1859,13.1993,62400.0
2012-03-12 11:00:00,19.77,19.78,19.75,19.76,213900.0,13.206,13.2126,13.1926,13.1993,213900.0
2012-03-12 11:10:00,19.76,19.77,19.73,19.73,208300.0,13.1993,13.206,13.1792,13.1792,208300.0
2012-03-12 11:20:00,19.73,19.73,19.67,19.7,211700.0,13.1792,13.1792,13.1392,13.1592,211700.0
2012-03-12 11:30:00,19.7,19.75,19.7,19.75,31800.0,13.1592,13.1926,13.1592,13.1926,31800.0
2012-03-12 11:40:00,19.75,19.75,19.74,19.75,67000.0,13.1926,13.1926,13.1859,13.1926,67000.0
2012-03-12 11:50:00,19.76,19.77,19.75,19.75,123100.0,13.1993,13.206,13.1926,13.1926,123100.0
2012-03-12 12:00:00,19.75,19.79,19.74,19.79,50200.0,13.1926,13.2193,13.1859,13.2193,50200.0
2012-03-12 12:10:00,19.78,19.8,19.78,19.8,28200.0,13.2126,13.226,13.2126,13.226,28200.0
2012-03-12 12:20:00,19.8,19.8,19.77,19.78,34900.0,13.226,13.226,13.206,13.2126,34900.0
2012-03-12 12:30:00,19.78,19.79,19.76,19.79,23500.0,13.2126,13.2193,13.1993,13.2193,23500.0
2012-03-12 12:40:00,19.79,19.81,19.78,19.79,68000.0,13.2193,13.2327,13.2126,13.2193,68000.0
2012-03-12 12:50:00,19.8,19.8,19.78,19.8,17100.0,13.226,13.226,13.2126,13.226,17100.0
2012-03-12 13:00:00,19.8,19.8,19.77,19.78,90000.0,13.226,13.226,13.206,13.2126,90000.0
2012-03-12 13:10:00,19.78,19.8,19.77,19.8,92000.0,13.2126,13.226,13.206,13.226,92000.0
2012-03-12 13:20:00,19.79,19.81,19.79,19.81,11400.0,13.2193,13.2327,13.2193,13.2327,11400.0
2012-03-12 13:30:00,19.82,19.84,19.82,19.83,24000.0,13.2394,13.2527,13.2394,13.246,24000.0
2012-03-12 13:40:00,19.84,19.84,19.8,19.8,68400.0,13.2527,13.2527,13.226,13.226,68400.0
2012-03-12 13:50:00,19.81,19.81,19.8,19.81,20400.0,13.2327,13.2327,13.226,13.2327,20400.0
2012-03-12 14:00:00,19.82,19.83,19.81,19.81,65100.0,13.2394,13.246,13.2327,13.2327,65100.0
2012-03-12 14:10:00,19.82,19.85,19.82,19.85,81700.0,13.2394,13.2594,13.2394,13.2594,81700.0
2012-03-12 14:20:00,19.86,19.87,19.84,19.84,60300.0,13.2661,13.2728,13.2527,13.2527,60300.0
2012-03-12 14:30:00,19.84,19.85,19.83,19.84,22700.0,13.2527,13.2594,13.246,13.2527,22700.0
2012-03-12 14:40:00,19.84,19.85,19.83,19.85,66300.0,13.2527,13.2594,13.246,13.2594,66300.0
2012-03-12 14:50:00,19.84,19.86,19.84,19.85,27000.0,13.2527,13.2661,13.2527,13.2594,27000.0
2012-03-12 15:00:00,19.85,19.86,19.83,19.83,67300.0,13.2594,13.2661,13.246,13.246,67300.0
2012-03-12 15:10:00,19.83,19.84,19.83,19.83,2000.0,13.246,13.2527,13.246,13.246,2000.0
2012-03-12 15:20:00,19.83,19.86,19.83,19.85,27100.0,13.246,13.2661,13.246,13.2594,27100.0
2012-03-12 15:30:00,19.85,19.86,19.84,19.84,46900.0,13.2594,13.2661,13.2527,13.2527,46900.0
2012-03-12 15:40:00,19.84,19.85,19.82,19.85,47700.0,13.2527,13.2594,13.2394,13.2594,47700.0
2012-03-12 15:50:00,19.85,19.85,19.82,19.83,134700.0,13.2594,13.2594,13.2394,13.246,134700.0
2012-03-13 09:30:00,19.9,20.0,19.89,19.99,166000.0,13.2928,13.3596,13.2861,13.3529,166000.0
2012-03-13 09:40:00,19.99,20.04,19.97,19.98,321300.0,13.3529,13.3863,13.3396,13.3462,321300.0
2012-03-13 09:50:00,19.97,19.99,19.93,19.96,134100.0,13.3396,13.3529,13.3128,13.3329,134100.0
2012-03-13 10:00:00,19.95,19.96,19.93,19.93,54100.0,13.3262,13.3329,13.3128,13.3128,54100.0
2012-03-13 10:10:00,19.94,19.95,19.92,19.92,82700.0,13.3195,13.3262,13.3062,13.3062,82700.0
2012-03-13 10:20:00,19.92,19.94,19.92,19.94,29600.0,13.3062,13.3195,13.3062,13.3195,29600.0
2012-03-13 10:30:00,19.95,19.99,19.95,19.97,86200.0,13.3262,13.3529,13.3262,13.3396,86200.0
2012-03-13 10:40:00,19.97,20.0,19.97,19.98,30100.0,13.3396,13.3596,13.3396,13.3462,30100.0
2012-03-13 10:50:00,19.99,20.0,19.98,19.98,35700.0,13.3529,13.3596,13.3462,13.3462,35700.0
2012-03-13 11:00:00,19.99,20.0,19.98,20.0,55300.0,13.3529,13.3596,13.3462,13.3596,55300.0
2012-03-13 11:10:00,19.99,20.0,19.98,19.99,61900.0,13.3529,13.3596,13.3462,13.3529,61900.0
2012-03-13 11:20:00,19.99,20.04,19.99,20.03,142300.0,13.3529,13.3863,13.3529,13.3796,142300.0
2012-03-13 11:30:00,20.02,20.06,20.02,20.05,87200.0,13.373,13.3997,13.373,13.393,87200.0
2012-03-13 11:40:00,20.04,20.07,20.04,20.06,110600.0,13.3863,13.4064,13.3863,13.3997,110600.0
2012-03-13 11:50:00,20.06,20.08,20.06,20.07,55200.0,13.3997,13.413,13.3997,13.4064,55200.0
2012-03-13 12:00:00,20.07,20.08,20.04,20.04,28800.0,13.4064,13.413,13.3863,13.3863,28800.0
2012-03-13 12:10:00,20.04,20.06,20.03,20.05,42600.0,13.3863,13.3997,13.3796,13.393,42600.0
2012-03-13 12:20:00,20.05,20.06,20.03,20.04,66100.0,13.393,13.3997,13.3796,13.3863,66100.0
2012-03-13 12:30:00,20.04,20.06,20.02,20.03,80100.0,13.3863,13.3997,13.373,13.3796,80100.0
2012-03-13 12:40:00,20.03,20.03,20.01,20.03,38500.0,13.3796,13.3796,13.3663,13.3796,38500.0
2012-03-13 12:50:00,20.04,20.06,20.04,20.04,46300.0,13.3863,13.3997,13.3863,13.3863,46300.0
2012-03-13 13:00:00,20.04,20.05,20.04,20.04,65500.0,13.3863,13.393,13.3863,13.3863,65500.0
2012-03-13 13:10:00,20.04,20.06,20.04,20.05,48900.0,13.3863,13.3997,13.3863,13.393,48900.0
2012-03-13 13:20:00,20.05,20.06,20.05,20.06,4700.0,13.393,13.3997,13.393,13.3997,4700.0
2012-03-13 13:30:00,20.05,20.06,20.05,20.05,6300.0,13.393,13.3997,13.393,13.393,6300.0
2012-03-13 13:40:00,20.04,20.05,20.04,20.05,38900.0,13.3863,13.393,13.3863,13.393,38900.0
2012-03-13 13:50:00,20.05,20.05,20.04,20.04,2100.0,13.393,13.393,13.3863,13.3863,2100.0
2012-03-13 14:00:00,20.04,20.05,20.04,20.05,6100.0,13.3863,13.393,13.3863,13.393,6100.0
2012-03-13 14:10:00,20.04,20.05,20.03,20.05,98800.0,13.3863,13.393,13.3796,13.393,98800.0
2012-03-13 14:20:00,20.05,20.07,20.03,20.05,82300.0,13.393,13.4064,13.3796,13.393,82300.0
2012-03-13 14:30:00,20.05,20.08,20.04,20.07,65100.0,13.393,13.413,13.3863,13.4064,65100.0
2012-03-13 14:40:00,20.07,20.08,20.04,20.04,83600.0,13.4064,13.413,13.3863,13.3863,83600.0
2012-03-13 14:50:00,20.04,20.05,20.03,20.04,52300.0,13.3863,13.393,13.3796,13.3863,52300.0
2012-03-13 15:00:00,20.05,20.11,20.05,20.1,142700.0,13.393,13.4331,13.393,13.4264,142700.0
2012-03-13 15:10:00,20.11,20.15,20.1,20.13,236000.0,13.4331,13.4598,13.4264,13.4464,236000.0
2012-03-13 15:20:00,20.13,20.14,20.09,20.11,189300.0,13.4464,13.4531,13.4197,13.4331,189300.0
2012-03-13 15:30:00,20.12,20.15,20.11,20.13,204100.0,13.4398,13.4598,13.4331,13.4464,204100.0
2012-03-13 15:40:00,20.14,20.17,20.14,20.17,287600.0,13.4531,13.4732,13.4531,13.4732,287600.0
2012-03-13 15:50:00,20.17,20.22,20.17,20.22,232000.0,13.4732,13.5066,13.4732,13.5066,232000.0
2012-03-14 09:30:00,20.15,20.26,20.15,20.21,307300.0,13.4598,13.5333,13.4598,13.4999,307300.0
2012-03-14 09:40:00,20.21,20.27,20.21,20.25,292500.0,13.4999,13.54,13.4999,13.5266,292500.0
2012-03-14 09:50:00,20.25,20.28,20.25,20.27,153300.0,13.5266,13.5466,13.5266,13.54,153300.0
2012-03-14 10:00:00,20.27,20.33,20.26,20.33,248700.0,13.54,13.58,13.5333,13.58,248700.0
2012-03-14 10:10:00,20.33,20.33,20.3,20.33,207500.0,13.58,13.58,13.56,13.58,207500.0
2012-03-14 10:20:00,20.33,20.33,20.28,20.3,224500.0,13.58,13.58,13.5466,13.56,224500.0
2012-03-14 10:30:00,20.3,20.33,20.3,20.33,128100.0,13.56,13.58,13.56,13.58,128100.0
2012-03-14 10:40:00,20.33,20.38,20.33,20.35,113600.0,13.58,13.6134,13.58,13.5934,113600.0
2012-03-14 10:50:00,20.35,20.35,20.3,20.3,72100.0,13.5934,13.5934,13.56,13.56,72100.0
2012-03-14 11:00:00,20.31,20.31,20.29,20.31,143300.0,13.5667,13.5667,13.5533,13.5667,143300.0
2012-03-14 11:10:00,20.31,20.32,20.26,20.26,69800.0,13.5667,13.5734,13.5333,13.5333,69800.0
2012-03-14 11:20:00,20.25,20.25,20.17,20.21,361700.0,13.5266,13.5266,13.4732,13.4999,361700.0
2012-03-14 11:30:00,20.22,20.25,20.21,20.25,130600.0,13.5066,13.5266,13.4999,13.5266,130600.0
2012-03-14 11:40:00,20.25,20.25,20.2,20.22,109800.0,13.5266,13.5266,13.4932,13.5066,109800.0
2012-03-14 11:50:00,20.22,20.23,20.21,20.23,71400.0,13.5066,13.5132,13.4999,13.5132,71400.0
2012-03-14 12:00:00,20.23,20.23,20.21,20.23,42300.0,13.5132,13.5132,13.4999,13.5132,42300.0
2012-03-14 12:10:00,20.23,20.23,20.14,20.14,102200.0,13.5132,13.5132,13.4531,13.4531,102200.0
2012-03-14 12:20:00,20.14,20.17,20.14,20.16,341000.0,13.4531,13.4732,13.4531,13.4665,341000.0
2012-03-14 12:30:00,20.17,20.23,20.17,20.23,148400.0,13.4732,13.5132,13.4732,13.5132,148400.0
2012-03-14 12:40:00,20.24,20.25,20.24,20.25,74600.0,13.5199,13.5266,13.5199,13.5266,74600.0
2012-03-14 12:50:00,20.25,20.25,20.22,20.24,82500.0,13.5266,13.5266,13.5066,13.5199,82500.0
2012-03-14 13:00:00,20.23,20.26,20.23,20.26,147900.0,13.5132,13.5333,13.5132,13.5333,147900.0
2012-03-14 13:10:00,20.26,20.27,20.26,20.27,58800.0,13.5333,13.54,13.5333,13.54,58800.0
2012-03-14 13:20:00,20.27,20.28,20.26,20.27,47400.0,13.54,13.5466,13.5333,13.54,47400.0
2012-03-14 13:30:00,20.27,20.27,20.23,20.23,75600.0,13.54,13.54,13.5132,13.5132,75600.0
2012-03-14 13:40:00,20.23,20.23,20.14,20.16,108700.0,13.5132,13.5132,13.4531,13.4665,108700.0
2012-03-14 13:50:00,20.16,20.19,20.12,20.13,99400.0,13.4665,13.4865,13.4398,13.4464,99400.0
2012-03-14 14:00:00,20.14,20.15,20.13,20.15,192700.0,13.4531,13.4598,13.4464,13.4598,192700.0
2012-03-14 14:10:00,20.14,20.14,20.08,20.08,45700.0,13.4531,13.4531,13.413,13.413,45700.0
2012-03-14 14:20:00,20.08,20.12,20.06,20.12,61600.0,13.413,13.4398,13.3997,13.4398,61600.0
2012-03-14 14:30:00,20.11,20.16,20.1,20.16,112200.0,13.4331,13.4665,13.4264,13.4665,112200.0
2012-03-14 14:40:00,20.16,20.19,20.16,20.18,121900.0,13.4665,13.4865,13.4665,13.4798,121900.0
2012-03-14 14:50:00,20.17,20.23,20.17,20.17,130000.0,13.4732,13.5132,13.4732,13.4732,130000.0
2012-03-14 15:00:00,20.17,20.19,20.16,20.17,213300.0,13.4732,13.4865,13.4665,13.4732,213300.0
2012-03-14 15:10:00,20.17,20.17,20.11,20.11,76700.0,13.4732,13.4732,13.4331,13.4331,76700.0
2012-03-14 15:20:00,20.11,20.19,20.1,20.18,121100.0,13.4331,13.4865,13.4264,13.4798,121100.0
2012-03-14 15:30:00,20.19,20.21,20.14,20.16,227800.0,13.4865,13.4999,13.4531,13.4665,227800.0
2012-03-14 15:40:00,20.16,20.18,20.14,20.17,143400.0,13.4665,13.4798,13.4531,13.4732,143400.0
2012-03-14 15:50:00,20.17,20.2,20.15,20.2,108100.0,13.4732,13.4932,13.4598,13.4932,108100.0
2012-03-15 09:30:00,20.05,20.19,20.02,20.06,338000.0,13.393,13.4865,13.373,13.3997,338000.0
2012-03-15 09:40:00,20.06,20.08,19.95,19.95,328000.0,13.3997,13.413,13.3262,13.3262,328000.0
2012-03-15 09:50:00,19.95,20.0,19.9,19.93,327800.0,13.3262,13.3596,13.2928,13.3128,327800.0
2012-03-15 10:00:00,19.93,20.01,19.92,19.92,243500.0,13.3128,13.3663,13.3062,13.3062,243500.0
2012-03-15 10:10:00,19.91,19.96,19.91,19.96,279500.0,13.2995,13.3329,13.2995,13.3329,279500.0
2012-03-15 10:20:00,19.97,19.98,19.95,19.97,161300.0,13.3396,13.3462,13.3262,13.3396,161300.0
2012-03-15 10:30:00,19.97,19.99,19.96,19.97,141100.0,13.3396,13.3529,13.3329,13.3396,141100.0
2012-03-15 10:40:00,19.97,20.0,19.94,19.94,112200.0,13.3396,13.3596,13.3195,13.3195,112200.0
2012-03-15 10:50:00,19.94,19.95,19.86,19.86,235900.0,13.3195,13.3262,13.2661,13.2661,235900.0
2012-03-15 11:00:00,19.87,19.87,19.8,19.83,202700.0,13.2728,13.2728,13.226,13.246,202700.0
2012-03-15 11:10:00,19.82,19.85,19.82,19.84,168700.0,13.2394,13.2594,13.2394,13.2527,168700.0
2012-03-15 11:20:00,19.84,19.89,19.84,19.86,160600.0,13.2527,13.2861,13.2527,13.2661,160600.0
2012-03-15 11:30:00,19.86,19.87,19.82,19.83,92500.0,13.2661,13.2728,13.2394,13.246,92500.0
2012-03-15 11:40:00,19.84,19.84,19.83,19.84,40300.0,13.2527,13.2527,13.246,13.2527,40300.0
2012-03-15 11:50:00,19.83,19.87,19.83,19.87,135600.0,13.246,13.2728,13.246,13.2728,135600.0
2012-03-15 12:00:00,19.87,19.91,19.87,19.91,202400.0,13.2728,13.2995,13.2728,13.2995,202400.0
2012-03-15 12:10:00,19.9,19.91,19.89,19.9,51600.0,13.2928,13.2995,13.2861,13.2928,51600.0
2012-03-15 12:20:00,19.9,19.9,19.89,19.89,85800.0,13.2928,13.2928,13.2861,13.2861,85800.0
2012-03-15 12:30:00,19.89,19.89,19.86,19.88,92200.0,13.2861,13.2861,13.2661,13.2794,92200.0
2012-03-15 12:40:00,19.88,19.92,19.87,19.92,187500.0,13.2794,13.3062,13.2728,13.3062,187500.0
2012-03-15 12:50:00,19.92,19.93,19.9,19.92,146100.0,13.3062,13.3128,13.2928,13.3062,146100.0
2012-03-15 13:00:00,19.93,19.97,19.93,19.94,227200.0,13.3128,13.3396,13.3128,13.3195,227200.0
2012-03-15 13:10:00,19.94,19.95,19.93,19.94,101700.0,13.3195,13.3262,13.3128,13.3195,101700.0
2012-03-15 13:20:00,19.94,19.94,19.91,19.92,45300.0,13.3195,13.3195,13.2995,13.3062,45300.0
2012-03-15 13:30:00,19.92,19.93,19.91,19.92,112700.0,13.3062,13.3128,13.2995,13.3062,112700.0
2012-03-15 13:40:00,19.92,19.93,19.91,19.92,133800.0,13.3062,13.3128,13.2995,13.3062,133800.0
2012-03-15 13:50:00,19.92,19.95,19.92,19.95,29200.0,13.3062,13.3262,13.3062,13.3262,29200.0
2012-03-15 14:00:00,19.94,20.0,19.94,19.99,68800.0,13.3195,13.3596,13.3195,13.3529,68800.0
2012-03-15 14:10:00,20.0,20.0,19.94,19.97,106600.0,13.3596,13.3596,13.3195,13.3396,106600.0
2012-03-15 14:20:00,19.96,19.98,19.94,19.94,61200.0,13.3329,13.3462,13.3195,13.3195,61200.0
2012-03-15 14:30:00,19.93,19.95,19.92,19.93,70400.0,13.3128,13.3262,13.3062,13.3128,70400.0
2012-03-15 14:40:00,19.94,19.95,19.93,19.93,36300.0,13.3195,13.3262,13.3128,13.3128,36300.0
2012-03-15 14:50:00,19.93,19.95,19.92,19.93,53500.0,13.3128,13.3262,13.3062,13.3128,53500.0
2012-03-15 15:00:00,19.93,19.98,19.92,19.97,154800.0,13.3128,13.3462,13.3062,13.3396,154800.0
2012-03-15 15:10:00,19.97,19.98,19.91,19.97,112800.0,13.3396,13.3462,13.2995,13.3396,112800.0
2012-03-15 15:20:00,19.96,19.96,19.93,19.96,111600.0,13.3329,13.3329,13.3128,13.3329,111600.0
2012-03-15 15:30:00,19.96,19.99,19.95,19.95,203800.0,13.3329,13.3529,13.3262,13.3262,203800.0
2012-03-15 15:40:00,19.95,19.95,19.91,19.93,231600.0,13.3262,13.3262,13.2995,13.3128,231600.0
2012-03-15 15:50:00,19.94,19.95,19.9,19.91,436200.0,13.3195,13.3262,13.2928,13.2995,436200.0
2012-03-16 09:30:00,20.01,20.05,20.0,20.03,168400.0,13.3663,13.393,13.3596,13.3796,168400.0
2012-03-16 09:40:00,20.04,20.05,19.98,19.99,300200.0,13.3863,13.393,13.3462,13.3529,300200.0
2012-03-16 09:50:00,19.99,20.04,19.98,20.04,126400.0,13.3529,13.3863,13.3462,13.3863,126400.0
2012-03-16 10:00:00,20.04,20.05,20.01,20.05,155300.0,13.3863,13.393,13.3663,13.393,155300.0
2012-03-16 10:10:00,20.05,20.05,20.0,20.0,187500.0,13.393,13.393,13.3596,13.3596,187500.0
2012-03-16 10:20:00,20.0,20.01,19.97,19.98,265700.0,13.3596,13.3663,13.3396,13.3462,265700.0
2012-03-16 10:30:00,19.98,20.0,19.97,20.0,124600.0,13.3462,13.3596,13.3396,13.3596,124600.0
2012-03-16 10:40:00,19.99,20.0,19.96,19.96,95300.0,13.3529,13.3596,13.3329,13.3329,95300.0
2012-03-16 10:50:00,19.96,19.97,19.96,19.96,32300.0,13.3329,13.3396,13.3329,13.3329,32300.0
2012-03-16 11:00:00,19.96,19.97,19.96,19.96,87600.0,13.3329,13.3396,13.3329,13.3329,87600.0
2012-03-16 11:10:00,19.96,19.97,19.94,19.94,119300.0,13.3329,13.3396,13.3195,13.3195,119300.0
2012-03-16 11:20:00,19.94,19.95,19.93,19.93,217100.0,13.3195,13.3262,13.3128,13.3128,217100.0
2012-03-16 11:30:00,19.93,19.93,19.92,19.92,132900.0,13.3128,13.3128,13.3062,13.3062,132900.0
2012-03-16 11:40:00,19.92,19.93,19.92,19.92,83600.0,13.3062,13.3128,13.3062,13.3062,83600.0
2012-03-16 11:50:00,19.92,19.94,19.91,19.94,44000.0,13.3062,13.3195,13.2995,13.3195,44000.0
2012-03-16 12:00:00,19.94,19.94,19.93,19.94,44600.0,13.3195,13.3195,13.3128,13.3195,44600.0
2012-03-16 12:10:00,19.94,19.95,19.92,19.92,96200.0,13.3195,13.3262,13.3062,13.3062,96200.0
2012-03-16 12:20:00,19.92,19.95,19.92,19.94,87900.0,13.3062,13.3262,13.3062,13.3195,87900.0
2012-03-16 12:30:00,19.94,19.97,19.94,19.96,73900.0,13.3195,13.3396,13.3195,13.3329,73900.0
2012-03-16 12:40:00,19.97,19.97,19.96,19.97,54700.0,13.3396,13.3396,13.3329,13.3396,54700.0
2012-03-16 12:50:00,19.97,19.97,19.94,19.96,41300.0,13.3396,13.3396,13.3195,13.3329,41300.0
2012-03-16 13:00:00,19.96,19.97,19.94,19.95,235900.0,13.3329,13.3396,13.3195,13.3262,235900.0
2012-03-16 13:10:00,19.95,19.95,19.94,19.94,24800.0,13.3262,13.3262,13.3195,13.3195,24800.0
2012-03-16 13:20:00,19.95,19.95,19.94,19.94,33800.0,13.3262,13.3262,13.3195,13.3195,33800.0
2012-03-16 13:30:00,19.94,19.95,19.93,19.94,148200.0,13.3195,13.3262,13.3128,13.3195,148200.0
2012-03-16 13:40:00,19.94,19.94,19.92,19.93,26500.0,13.3195,13.3195,13.3062,13.3128,26500.0
2012-03-16 13:50:00,19.92,19.92,19.91,19.92,79900.0,13.3062,13.3062,13.2995,13.3062,79900.0
2012-03-16 14:00:00,19.92,19.95,19.91,19.93,207900.0,13.3062,13.3262,13.2995,13.3128,207900.0
2012-03-16 14:10:00,19.94,19.99,19.94,19.99,120900.0,13.3195,13.3529,13.3195,13.3529,120900.0
2012-03-16 14:20:00,19.99,19.99,19.98,19.99,6600.0,13.3529,13.3529,13.3462,13.3529,6600.0
2012-03-16 14:30:00,19.99,19.99,19.95,19.96,138700.0,13.3529,13.3529,13.3262,13.3329,138700.0
2012-03-16 14:40:00,19.97,19.97,19.95,19.95,26100.0,13.3396,13.3396,13.3262,13.3262,26100.0
2012-03-16 14:50:00,19.95,19.98,19.95,19.97,44900.0,13.3262,13.3462,13.3262,13.3396,44900.0
2012-03-16 15:00:00,19.97,19.98,19.97,19.97,65100.0,13.3396,13.3462,13.3396,13.3396,65100.0
2012-03-16 15:10:00,19.97,19.98,19.96,19.97,120900.0,13.3396,13.3462,13.3329,13.3396,120900.0
2012-03-16 15:20:00,19.97,20.0,19.97,19.99,51700.0,13.3396,13.3596,13.3396,13.3529,51700.0
2012-03-16 15:30:00,20.0,20.0,19.98,20.0,414000.0,13.3596,13.3596,13.3462,13.3596,414000.0
2012-03-16 15:40:00,20.0,20.01,19.99,20.0,156100.0,13.3596,13.3663,13.3529,13.3596,156100.0
2012-03-16 15:50:00,20.0,20.02,20.0,20.02,292100.0,13.3596,13.373,13.3596,13.373,292100.0
2012-03-19 09:30:00,19.98,19.98,19.94,19.97,64700.0,13.3462,13.3462,13.3195,13.3396,64700.0
2012-03-19 09:40:00,19.97,20.02,19.96,20.0,120600.0,13.3396,13.373,13.3329,13.3596,120600.0
2012-03-19 09:50:00,20.01,20.03,20.01,20.03,46000.0,13.3663,13.3796,13.3663,13.3796,46000.0
2012-03-19 10:00:00,20.02,20.03,19.98,19.98,260900.0,13.373,13.3796,13.3462,13.3462,260900.0
2012-03-19 10:10:00,19.98,20.0,19.96,20.0,132800.0,13.3462,13.3596,13.3329,13.3596,132800.0
2012-03-19 10:20:00,20.0,20.0,19.98,19.99,79000.0,13.3596,13.3596,13.3462,13.3529,79000.0
2012-03-19 10:30:00,19.99,20.02,19.99,20.02,46500.0,13.3529,13.373,13.3529,13.373,46500.0
2012-03-19 10:40:00,20.02,20.03,20.01,20.03,85900.0,13.373,13.3796,13.3663,13.3796,85900.0
2012-03-19 10:50:00,20.02,20.05,20.01,20.05,49500.0,13.373,13.393,13.3663,13.393,49500.0
2012-03-19 11:00:00,20.05,20.08,20.03,20.08,101200.0,13.393,13.413,13.3796,13.413,101200.0
2012-03-19 11:10:00,20.08,20.09,20.07,20.08,44900.0,13.413,13.4197,13.4064,13.413,44900.0
2012-03-19 11:20:00,20.08,20.1,20.07,20.09,129200.0,13.413,13.4264,13.4064,13.4197,129200.0
2012-03-19 11:30:00,20.1,20.13,20.08,20.13,63100.0,13.4264,13.4464,13.413,13.4464,63100.0
2012-03-19 11:40:00,20.13,20.19,20.13,20.17,183700.0,13.4464,13.4865,13.4464,13.4732,183700.0
2012-03-19 11:50:00,20.16,20.16,20.12,20.13,68500.0,13.4665,13.4665,13.4398,13.4464,68500.0
2012-03-19 12:00:00,20.13,20.16,20.13,20.16,54700.0,13.4464,13.4665,13.4464,13.4665,54700.0
2012-03-19 12:10:00,20.16,20.23,20.16,20.22,115800.0,13.4665,13.5132,13.4665,13.5066,115800.0
2012-03-19 12:20:00,20.21,20.22,20.19,20.21,173500.0,13.4999,13.5066,13.4865,13.4999,173500.0
2012-03-19 12:30:00,20.22,20.24,20.21,20.21,126700.0,13.5066,13.5199,13.4999,13.4999,126700.0
2012-03-19 12:40:00,20.21,20.23,20.18,20.19,82800.0,13.4999,13.5132,13.4798,13.4865,82800.0
2012-03-19 12:50:00,20.19,20.21,20.19,20.21,32700.0,13.4865,13.4999,13.4865,13.4999,32700.0
2012-03-19 13:00:00,20.2,20.22,20.19,20.19,39500.0,13.4932,13.5066,13.4865,13.4865,39500.0
2012-03-19 13:10:00,20.19,20.21,20.19,20.21,16800.0,13.4865,13.4999,13.4865,13.4999,16800.0
2012-03-19 13:20:00,20.2,20.23,20.19,20.23,40400.0,13.4932,13.5132,13.4865,13.5132,40400.0
2012-03-19 13:30:00,20.22,20.23,20.22,20.23,65200.0,13.5066,13.5132,13.5066,13.5132,65200.0
2012-03-19 13:40:00,20.24,20.24,20.21,20.21,33200.0,13.5199,13.5199,13.4999,13.4999,33200.0
2012-03-19 13:50:00,20.21,20.25,20.21,20.25,109700.0,13.4999,13.5266,13.4999,13.5266,109700.0
2012-03-19 14:00:00,20.24,20.28,20.24,20.26,89900.0,13.5199,13.5466,13.5199,13.5333,89900.0
2012-03-19 14:10:00,20.26,20.27,20.25,20.26,64000.0,13.5333,13.54,13.5266,13.5333,64000.0
2012-03-19 14:20:00,20.26,20.26,20.26,20.26,7200.0,13.5333,13.5333,13.5333,13.5333,7200.0
2012-03-19 14:30:00,20.26,20.26,20.25,20.26,54600.0,13.5333,13.5333,13.5266,13.5333,54600.0
2012-03-19 14:40:00,20.26,20.26,20.26,20.26,40200.0,13.5333,13.5333,13.5333,13.5333,40200.0
2012-03-19 14:50:00,20.26,20.26,20.26,20.26,25100.0,13.5333,13.5333,13.5333,13.5333,25100.0
2012-03-19 15:00:00,20.25,20.26,20.24,20.24,165500.0,13.5266,13.5333,13.5199,13.5199,165500.0
2012-03-19 15:10:00,20.24,20.25,20.23,20.24,15200.0,13.5199,13.5266,13.5132,13.5199,15200.0
2012-03-19 15:20:00,20.25,20.25,20.22,20.23,54100.0,13.5266,13.5266,13.5066,13.5132,54100.0
2012-03-19 15:30:00,20.22,20.22,20.2,20.2,33100.0,13.5066,13.5066,13.4932,13.4932,33100.0
2012-03-19 15:40:00,20.2,20.2,20.15,20.16,111800.0,13.4932,13.4932,13.4598,13.4665,111800.0
2012-03-19 15:50:00,20.16,20.17,20.14,20.15,176100.0,13.4665,13.4732,13.4531,13.4598,176100.0
2012-03-20 09:30:00,20.04,20.21,20.02,20.2,182000.0,13.3863,13.4999,13.373,13.4932,182000.0
2012-03-20 09:40:00,20.19,20.24,20.19,20.23,130400.0,13.4865,13.5199,13.4865,13.5132,130400.0
2012-03-20 09:50:00,20.23,20.24,20.22,20.24,256000.0,13.5132,13.5199,13.5066,13.5199,256000.0
2012-03-20 10:00:00,20.24,20.27,20.23,20.26,111600.0,13.5199,13.54,13.5132,13.5333,111600.0
2012-03-20 10:10:00,20.26,20.29,20.23,20.24,305900.0,13.5333,13.5533,13.5132,13.5199,305900.0
2012-03-20 10:20:00,20.24,20.25,20.19,20.23,197400.0,13.5199,13.5266,13.4865,13.5132,197400.0
2012-03-20 10:30:00,20.23,20.24,20.21,20.22,42900.0,13.5132,13.5199,13.4999,13.5066,42900.0
2012-03-20 10:40:00,20.22,20.23,20.21,20.23,28100.0,13.5066,13.5132,13.4999,13.5132,28100.0
2012-03-20 10:50:00,20.23,20.24,20.22,20.22,65700.0,13.5132,13.5199,13.5066,13.5066,65700.0
2012-03-20 11:00:00,20.22,20.22,20.2,20.21,161600.0,13.5066,13.5066,13.4932,13.4999,161600.0
2012-03-20 11:10:00,20.2,20.22,20.2,20.21,83200.0,13.4932,13.5066,13.4932,13.4999,83200.0
2012-03-20 11:20:00,20.21,20.24,20.21,20.24,132000.0,13.4999,13.5199,13.4999,13.5199,132000.0
2012-03-20 11:30:00,20.24,20.25,20.22,20.24,81700.0,13.5199,13.5266,13.5066,13.5199,81700.0
2012-03-20 11:40:00,20.24,20.26,20.24,20.25,44200.0,13.5199,13.5333,13.5199,13.5266,44200.0
2012-03-20 11:50:00,20.25,20.28,20.24,20.27,132300.0,13.5266,13.5466,13.5199,13.54,132300.0
2012-03-20 12:00:00,20.27,20.32,20.27,20.31,369700.0,13.54,13.5734,13.54,13.5667,369700.0
2012-03-20 12:10:00,20.31,20.35,20.31,20.34,88000.0,13.5667,13.5934,13.5667,13.5867,88000.0
2012-03-20 12:20:00,20.34,20.35,20.31,20.34,152000.0,13.5867,13.5934,13.5667,13.5867,152000.0
2012-03-20 12:30:00,20.33,20.36,20.33,20.35,106200.0,13.58,13.6001,13.58,13.5934,106200.0
2012-03-20 12:40:00,20.35,20.35,20.33,20.33,151600.0,13.5934,13.5934,13.58,13.58,151600.0
2012-03-20 12:50:00,20.33,20.39,20.33,20.39,121500.0,13.58,13.6201,13.58,13.6201,121500.0
2012-03-20 13:00:00,20.38,20.4,20.36,20.39,291100.0,13.6134,13.6268,13.6001,13.6201,291100.0
2012-03-20 13:10:00,20.39,20.41,20.38,20.38,329500.0,13.6201,13.6335,13.6134,13.6134,329500.0
2012-03-20 13:20:00,20.37,20.39,20.34,20.39,247200.0,13.6067,13.6201,13.5867,13.6201,247200.0
2012-03-20 13:30:00,20.39,20.4,20.36,20.37,111400.0,13.6201,13.6268,13.6001,13.6067,111400.0
2012-03-20 13:40:00,20.37,20.41,20.36,20.4,214800.0,13.6067,13.6335,13.6001,13.6268,214800.0
2012-03-20 13:50:00,20.4,20.42,20.38,20.41,57700.0,13.6268,13.6401,13.6134,13.6335,57700.0
2012-03-20 14:00:00,20.42,20.46,20.42,20.46,105600.0,13.6401,13.6669,13.6401,13.6669,105600.0
2012-03-20 14:10:00,20.45,20.49,20.44,20.49,307000.0,13.6602,13.6869,13.6535,13.6869,307000.0
2012-03-20 14:20:00,20.49,20.53,20.49,20.5,519000.0,13.6869,13.7136,13.6869,13.6936,519000.0
2012-03-20 14:30:00,20.49,20.54,20.48,20.52,164300.0,13.6869,13.7203,13.6802,13.7069,164300.0
2012-03-20 14:40:00,20.52,20.57,20.52,20.56,266000.0,13.7069,13.7403,13.7069,13.7337,266000.0
2012-03-20 14:50:00,20.56,20.56,20.51,20.55,140200.0,13.7337,13.7337,13.7003,13.727,140200.0
2012-03-20 15:00:00,20.55,20.63,20.55,20.6,296500.0,13.727,13.7804,13.727,13.7604,296500.0
2012-03-20 15:10:00,20.6,20.63,20.59,20.61,145900.0,13.7604,13.7804,13.7537,13.7671,145900.0
2012-03-20 15:20:00,20.61,20.61,20.59,20.59,124400.0,13.7671,13.7671,13.7537,13.7537,124400.0
2012-03-20 15:30:00,20.59,20.64,20.59,20.6,245500.0,13.7537,13.7871,13.7537,13.7604,245500.0
2012-03-20 15:40:00,20.6,20.64,20.59,20.59,215000.0,13.7604,13.7871,13.7537,13.7537,215000.0
2012-03-20 15:50:00,20.59,20.59,20.57,20.57,463000.0,13.7537,13.7537,13.7403,13.7403,463000.0
2012-03-21 09:30:00,20.57,20.64,20.51,20.61,333200.0,13.7403,13.7871,13.7003,13.7671,333200.0
2012-03-21 09:40:00,20.6,20.6,20.48,20.51,321000.0,13.7604,13.7604,13.6802,13.7003,321000.0
2012-03-21 09:50:00,20.51,20.53,20.4,20.47,457900.0,13.7003,13.7136,13.6268,13.6735,457900.0
2012-03-21 10:00:00,20.46,20.52,20.42,20.5,207000.0,13.6669,13.7069,13.6401,13.6936,207000.0
2012-03-21 10:10:00,20.49,20.54,20.49,20.5,101300.0,13.6869,13.7203,13.6869,13.6936,101300.0
2012-03-21 10:20:00,20.5,20.52,20.48,20.48,95000.0,13.6936,13.7069,13.6802,13.6802,95000.0
2012-03-21 10:30:00,20.48,20.49,20.45,20.46,94600.0,13.6802,13.6869,13.6602,13.6669,94600.0
2012-03-21 10:40:00,20.45,20.45,20.35,20.38,223400.0,13.6602,13.6602,13.5934,13.6134,223400.0
2012-03-21 10:50:00,20.38,20.41,20.36,20.38,242000.0,13.6134,13.6335,13.6001,13.6134,242000.0
2012-03-21 11:00:00,20.39,20.44,20.37,20.42,104400.0,13.6201,13.6535,13.6067,13.6401,104400.0
2012-03-21 11:10:00,20.42,20.46,20.42,20.46,38600.0,13.6401,13.6669,13.6401,13.6669,38600.0
2012-03-21 11:20:00,20.45,20.5,20.45,20.5,115600.0,13.6602,13.6936,13.6602,13.6936,115600.0
2012-03-21 11:30:00,20.5,20.52,20.49,20.5,138800.0,13.6936,13.7069,13.6869,13.6936,138800.0
2012-03-21 11:40:00,20.5,20.5,20.47,20.48,34200.0,13.6936,13.6936,13.6735,13.6802,34200.0
2012-03-21 11:50:00,20.48,20.51,20.47,20.5,71300.0,13.6802,13.7003,13.6735,13.6936,71300.0
2012-03-21 12:00:00,20.5,20.5,20.49,20.5,82200.0,13.6936,13.6936,13.6869,13.6936,82200.0
2012-03-21 12:10:00,20.5,20.52,20.5,20.5,51300.0,13.6936,13.7069,13.6936,13.6936,51300.0
2012-03-21 12:20:00,20.5,20.51,20.5,20.51,48600.0,13.6936,13.7003,13.6936,13.7003,48600.0
2012-03-21 12:30:00,20.5,20.51,20.5,20.5,18200.0,13.6936,13.7003,13.6936,13.6936,18200.0
2012-03-21 12:40:00,20.51,20.52,20.5,20.52,137800.0,13.7003,13.7069,13.6936,13.7069,137800.0
2012-03-21 12:50:00,20.51,20.54,20.51,20.54,19800.0,13.7003,13.7203,13.7003,13.7203,19800.0
2012-03-21 13:00:00,20.54,20.57,20.53,20.56,81900.0,13.7203,13.7403,13.7136,13.7337,81900.0
2012-03-21 13:10:00,20.56,20.57,20.54,20.56,112900.0,13.7337,13.7403,13.7203,13.7337,112900.0
2012-03-21 13:20:00,20.56,20.6,20.56,20.59,178000.0,13.7337,13.7604,13.7337,13.7537,178000.0
2012-03-21 13:30:00,20.59,20.6,20.57,20.58,85700.0,13.7537,13.7604,13.7403,13.747,85700.0
2012-03-21 13:40:00,20.57,20.57,20.56,20.56,22700.0,13.7403,13.7403,13.7337,13.7337,22700.0
2012-03-21 13:50:00,20.57,20.58,20.57,20.58,73300.0,13.7403,13.747,13.7403,13.747,73300.0
2012-03-21 14:00:00,20.58,20.61,20.58,20.59,56700.0,13.747,13.7671,13.747,13.7537,56700.0
2012-03-21 14:10:00,20.58,20.6,20.57,20.6,75800.0,13.747,13.7604,13.7403,13.7604,75800.0
2012-03-21 14:20:00,20.59,20.61,20.58,20.59,41300.0,13.7537,13.7671,13.747,13.7537,41300.0
2012-03-21 14:30:00,20.59,20.61,20.58,20.61,105100.0,13.7537,13.7671,13.747,13.7671,105100.0
2012-03-21 14:40:00,20.61,20.64,20.61,20.64,123300.0,13.7671,13.7871,13.7671,13.7871,123300.0
2012-03-21 14:50:00,20.64,20.64,20.6,20.63,73800.0,13.7871,13.7871,13.7604,13.7804,73800.0
2012-03-21 15:00:00,20.63,20.65,20.61,20.63,90700.0,13.7804,13.7938,13.7671,13.7804,90700.0
2012-03-21 15:10:00,20.63,20.64,20.6,20.61,108400.0,13.7804,13.7871,13.7604,13.7671,108400.0
2012-03-21 15:20:00,20.6,20.61,20.59,20.61,81800.0,13.7604,13.7671,13.7537,13.7671,81800.0
2012-03-21 15:30:00,20.6,20.63,20.6,20.61,57800.0,13.7604,13.7804,13.7604,13.7671,57800.0
2012-03-21 15:40:00,20.6,20.62,20.59,20.6,158300.0,13.7604,13.7737,13.7537,13.7604,158300.0
2012-03-21 15:50:00,20.6,20.6,20.5,20.51,397600.0,13.7604,13.7604,13.6936,13.7003,397600.0
2012-03-22 09:30:00,20.32,20.43,20.3,20.33,268000.0,13.5734,13.6468,13.56,13.58,268000.0
2012-03-22 09:40:00,20.34,20.4,20.31,20.38,260400.0,13.5867,13.6268,13.5667,13.6134,260400.0
2012-03-22 09:50:00,20.38,20.4,20.36,20.37,53000.0,13.6134,13.6268,13.6001,13.6067,53000.0
2012-03-22 10:00:00,20.37,20.44,20.37,20.41,114200.0,13.6067,13.6535,13.6067,13.6335,114200.0
2012-03-22 10:10:00,20.41,20.43,20.36,20.4,111400.0,13.6335,13.6468,13.6001,13.6268,111400.0
2012-03-22 10:20:00,20.39,20.49,20.39,20.49,100500.0,13.6201,13.6869,13.6201,13.6869,100500.0
2012-03-22 10:30:00,20.49,20.52,20.47,20.51,113500.0,13.6869,13.7069,13.6735,13.7003,113500.0
2012-03-22 10:40:00,20.52,20.57,20.5,20.5,111300.0,13.7069,13.7403,13.6936,13.6936,111300.0
2012-03-22 10:50:00,20.5,20.5,20.4,20.41,210500.0,13.6936,13.6936,13.6268,13.6335,210500.0
2012-03-22 11:00:00,20.41,20.42,20.35,20.39,214200.0,13.6335,13.6401,13.5934,13.6201,214200.0
2012-03-22 11:10:00,20.38,20.4,20.38,20.39,27600.0,13.6134,13.6268,13.6134,13.6201,27600.0
2012-03-22 11:20:00,20.39,20.42,20.39,20.4,45400.0,13.6201,13.6401,13.6201,13.6268,45400.0
2012-03-22 11:30:00,20.41,20.41,20.4,20.41,25100.0,13.6335,13.6335,13.6268,13.6335,25100.0
2012-03-22 11:40:00,20.41,20.41,20.37,20.38,22700.0,13.6335,13.6335,13.6067,13.6134,22700.0
2012-03-22 11:50:00,20.38,20.4,20.37,20.38,19600.0,13.6134,13.6268,13.6067,13.6134,19600.0
2012-03-22 12:00:00,20.39,20.43,20.39,20.42,50100.0,13.6201,13.6468,13.6201,13.6401,50100.0
2012-03-22 12:10:00,20.42,20.43,20.38,20.38,41100.0,13.6401,13.6468,13.6134,13.6134,41100.0
2012-03-22 12:20:00,20.39,20.4,20.37,20.37,22900.0,13.6201,13.6268,13.6067,13.6067,22900.0
2012-03-22 12:30:00,20.37,20.37,20.36,20.36,46000.0,13.6067,13.6067,13.6001,13.6001,46000.0
2012-03-22 12:40:00,20.36,20.36,20.32,20.34,163900.0,13.6001,13.6001,13.5734,13.5867,163900.0
2012-03-22 12:50:00,20.35,20.39,20.35,20.39,68800.0,13.5934,13.6201,13.5934,13.6201,68800.0
2012-03-22 13:00:00,20.39,20.39,20.38,20.38,14000.0,13.6201,13.6201,13.6134,13.6134,14000.0
2012-03-22 13:10:00,20.38,20.38,20.36,20.36,47300.0,13.6134,13.6134,13.6001,13.6001,47300.0
2012-03-22 13:20:00,20.36,20.38,20.35,20.38,29100.0,13.6001,13.6134,13.5934,13.6134,29100.0
2012-03-22 13:30:00,20.38,20.39,20.37,20.39,22800.0,13.6134,13.6201,13.6067,13.6201,22800.0
2012-03-22 13:40:00,20.4,20.4,20.37,20.4,43700.0,13.6268,13.6268,13.6067,13.6268,43700.0
2012-03-22 13:50:00,20.39,20.39,20.38,20.39,51900.0,13.6201,13.6201,13.6134,13.6201,51900.0
2012-03-22 14:00:00,20.39,20.39,20.37,20.37,40300.0,13.6201,13.6201,13.6067,13.6067,40300.0
2012-03-22 14:10:00,20.37,20.38,20.34,20.35,78500.0,13.6067,13.6134,13.5867,13.5934,78500.0
2012-03-22 14:20:00,20.35,20.39,20.34,20.39,18600.0,13.5934,13.6201,13.5867,13.6201,18600.0
2012-03-22 14:30:00,20.39,20.39,20.35,20.37,136700.0,13.6201,13.6201,13.5934,13.6067,136700.0
2012-03-22 14:40:00,20.36,20.37,20.36,20.37,16000.0,13.6001,13.6067,13.6001,13.6067,16000.0
2012-03-22 14:50:00,20.36,20.37,20.35,20.35,12000.0,13.6001,13.6067,13.5934,13.5934,12000.0
2012-03-22 15:00:00,20.35,20.35,20.3,20.33,136400.0,13.5934,13.5934,13.56,13.58,136400.0
2012-03-22 15:10:00,20.33,20.33,20.28,20.29,125700.0,13.58,13.58,13.5466,13.5533,125700.0
2012-03-22 15:20:00,20.29,20.32,20.27,20.29,217100.0,13.5533,13.5734,13.54,13.5533,217100.0
2012-03-22 15:30:00,20.29,20.37,20.28,20.37,151000.0,13.5533,13.6067,13.5466,13.6067,151000.0
2012-03-22 15:40:00,20.36,20.43,20.36,20.41,241600.0,13.6001,13.6468,13.6001,13.6335,241600.0
2012-03-22 15:50:00,20.4,20.42,20.37,20.38,235900.0,13.6268,13.6401,13.6067,13.6134,235900.0
2012-03-23 09:30:00,20.37,20.47,20.25,20.47,212400.0,13.6067,13.6735,13.5266,13.6735,212400.0
2012-03-23 09:40:00,20.47,20.52,20.42,20.52,286200.0,13.6735,13.7069,13.6401,13.7069,286200.0
2012-03-23 09:50:00,20.51,20.59,20.49,20.54,392100.0,13.7003,13.7537,13.6869,13.7203,392100.0
2012-03-23 10:00:00,20.54,20.54,20.35,20.36,260300.0,13.7203,13.7203,13.5934,13.6001,260300.0
2012-03-23 10:10:00,20.36,20.42,20.33,20.42,105900.0,13.6001,13.6401,13.58,13.6401,105900.0
2012-03-23 10:20:00,20.41,20.41,20.37,20.37,154600.0,13.6335,13.6335,13.6067,13.6067,154600.0
2012-03-23 10:30:00,20.36,20.39,20.35,20.38,76600.0,13.6001,13.6201,13.5934,13.6134,76600.0
2012-03-23 10:40:00,20.37,20.4,20.35,20.39,80200.0,13.6067,13.6268,13.5934,13.6201,80200.0
2012-03-23 10:50:00,20.39,20.41,20.39,20.4,23500.0,13.6201,13.6335,13.6201,13.6268,23500.0
2012-03-23 11:00:00,20.4,20.44,20.39,20.44,37100.0,13.6268,13.6535,13.6201,13.6535,37100.0
2012-03-23 11:10:00,20.43,20.44,20.41,20.43,90900.0,13.6468,13.6535,13.6335,13.6468,90900.0
2012-03-23 11:20:00,20.43,20.47,20.43,20.47,43700.0,13.6468,13.6735,13.6468,13.6735,43700.0
2012-03-23 11:30:00,20.47,20.5,20.41,20.41,215700.0,13.6735,13.6936,13.6335,13.6335,215700.0
2012-03-23 11:40:00,20.41,20.45,20.41,20.45,80800.0,13.6335,13.6602,13.6335,13.6602,80800.0
2012-03-23 11:50:00,20.45,20.46,20.44,20.45,24600.0,13.6602,13.6669,13.6535,13.6602,24600.0
2012-03-23 12:00:00,20.45,20.45,20.44,20.44,16000.0,13.6602,13.6602,13.6535,13.6535,16000.0
2012-03-23 12:10:00,20.44,20.44,20.43,20.44,12400.0,13.6535,13.6535,13.6468,13.6535,12400.0
2012-03-23 12:20:00,20.44,20.45,20.43,20.43,17900.0,13.6535,13.6602,13.6468,13.6468,17900.0
2012-03-23 12:30:00,20.43,20.46,20.43,20.46,145300.0,13.6468,13.6669,13.6468,13.6669,145300.0
2012-03-23 12:40:00,20.47,20.47,20.45,20.47,45500.0,13.6735,13.6735,13.6602,13.6735,45500.0
2012-03-23 12:50:00,20.47,20.47,20.43,20.44,111300.0,13.6735,13.6735,13.6468,13.6535,111300.0
2012-03-23 13:00:00,20.44,20.45,20.43,20.44,40800.0,13.6535,13.6602,13.6468,13.6535,40800.0
2012-03-23 13:10:00,20.44,20.44,20.42,20.42,76500.0,13.6535,13.6535,13.6401,13.6401,76500.0
2012-03-23 13:20:00,20.43,20.45,20.43,20.44,26100.0,13.6468,13.6602,13.6468,13.6535,26100.0
2012-03-23 13:30:00,20.45,20.47,20.44,20.46,37000.0,13.6602,13.6735,13.6535,13.6669,37000.0
2012-03-23 13:40:00,20.46,20.48,20.46,20.47,60400.0,13.6669,13.6802,13.6669,13.6735,60400.0
2012-03-23 13:50:00,20.48,20.49,20.46,20.46,25400.0,13.6802,13.6869,13.6669,13.6669,25400.0
2012-03-23 14:00:00,20.45,20.49,20.45,20.49,35000.0,13.6602,13.6869,13.6602,13.6869,35000.0
2012-03-23 14:10:00,20.49,20.54,20.49,20.54,57400.0,13.6869,13.7203,13.6869,13.7203,57400.0
2012-03-23 14:20:00,20.53,20.56,20.53,20.56,102300.0,13.7136,13.7337,13.7136,13.7337,102300.0
2012-03-23 14:30:00,20.57,20.57,20.53,20.53,66800.0,13.7403,13.7403,13.7136,13.7136,66800.0
2012-03-23 14:40:00,20.53,20.54,20.51,20.54,71200.0,13.7136,13.7203,13.7003,13.7203,71200.0
2012-03-23 14:50:00,20.53,20.55,20.52,20.53,82500.0,13.7136,13.727,13.7069,13.7136,82500.0
2012-03-23 15:00:00,20.53,20.53,20.51,20.53,91900.0,13.7136,13.7136,13.7003,13.7136,91900.0
2012-03-23 15:10:00,20.53,20.54,20.51,20.54,44700.0,13.7136,13.7203,13.7003,13.7203,44700.0
2012-03-23 15:20:00,20.54,20.54,20.52,20.52,50800.0,13.7203,13.7203,13.7069,13.7069,50800.0
2012-03-23 15:30:00,20.52,20.54,20.52,20.52,58800.0,13.7069,13.7203,13.7069,13.7069,58800.0
2012-03-23 15:40:00,20.52,20.55,20.49,20.5,115800.0,13.7069,13.727,13.6869,13.6936,115800.0
2012-03-23 15:50:00,20.49,20.54,20.47,20.52,385900.0,13.6869,13.7203,13.6735,13.7069,385900.0
2012-03-26 09:30:00,20.7,20.74,20.65,20.74,300300.0,13.8272,13.8539,13.7938,13.8539,300300.0
2012-03-26 09:40:00,20.74,20.75,20.7,20.7,219100.0,13.8539,13.8606,13.8272,13.8272,219100.0
2012-03-26 09:50:00,20.71,20.71,20.66,20.67,96600.0,13.8339,13.8339,13.8005,13.8071,96600.0
2012-03-26 10:00:00,20.67,20.72,20.66,20.72,92400.0,13.8071,13.8405,13.8005,13.8405,92400.0
2012-03-26 10:10:00,20.72,20.78,20.72,20.78,137500.0,13.8405,13.8806,13.8405,13.8806,137500.0
2012-03-26 10:20:00,20.78,20.8,20.76,20.77,211700.0,13.8806,13.894,13.8673,13.8739,211700.0
2012-03-26 10:30:00,20.76,20.77,20.75,20.76,154500.0,13.8673,13.8739,13.8606,13.8673,154500.0
2012-03-26 10:40:00,20.76,20.77,20.75,20.76,128000.0,13.8673,13.8739,13.8606,13.8673,128000.0
2012-03-26 10:50:00,20.76,20.77,20.76,20.76,88000.0,13.8673,13.8739,13.8673,13.8673,88000.0
2012-03-26 11:00:00,20.76,20.77,20.76,20.76,46500.0,13.8673,13.8739,13.8673,13.8673,46500.0
2012-03-26 11:10:00,20.76,20.76,20.75,20.75,101700.0,13.8673,13.8673,13.8606,13.8606,101700.0
2012-03-26 11:20:00,20.75,20.77,20.75,20.76,69900.0,13.8606,13.8739,13.8606,13.8673,69900.0
2012-03-26 11:30:00,20.76,20.78,20.76,20.77,40700.0,13.8673,13.8806,13.8673,13.8739,40700.0
2012-03-26 11:40:00,20.77,20.78,20.76,20.76,70600.0,13.8739,13.8806,13.8673,13.8673,70600.0
2012-03-26 11:50:00,20.76,20.77,20.76,20.76,38500.0,13.8673,13.8739,13.8673,13.8673,38500.0
2012-03-26 12:00:00,20.76,20.76,20.75,20.75,42500.0,13.8673,13.8673,13.8606,13.8606,42500.0
2012-03-26 12:10:00,20.75,20.75,20.75,20.75,26200.0,13.8606,13.8606,13.8606,13.8606,26200.0
2012-03-26 12:20:00,20.75,20.75,20.72,20.73,56200.0,13.8606,13.8606,13.8405,13.8472,56200.0
2012-03-26 12:30:00,20.72,20.72,20.7,20.7,133800.0,13.8405,13.8405,13.8272,13.8272,133800.0
2012-03-26 12:40:00,20.7,20.72,20.7,20.72,31500.0,13.8272,13.8405,13.8272,13.8405,31500.0
2012-03-26 12:50:00,20.72,20.72,20.72,20.72,21700.0,13.8405,13.8405,13.8405,13.8405,21700.0
2012-03-26 13:00:00,20.72,20.72,20.72,20.72,3700.0,13.8405,13.8405,13.8405,13.8405,3700.0
2012-03-26 13:10:00,20.72,20.72,20.71,20.72,5000.0,13.8405,13.8405,13.8339,13.8405,5000.0
2012-03-26 13:20:00,20.72,20.72,20.72,20.72,10200.0,13.8405,13.8405,13.8405,13.8405,10200.0
2012-03-26 13:30:00,20.72,20.74,20.71,20.72,34800.0,13.8405,13.8539,13.8339,13.8405,34800.0
2012-03-26 13:40:00,20.73,20.75,20.72,20.75,84900.0,13.8472,13.8606,13.8405,13.8606,84900.0
2012-03-26 13:50:00,20.75,20.75,20.73,20.73,34700.0,13.8606,13.8606,13.8472,13.8472,34700.0
2012-03-26 14:00:00,20.73,20.74,20.72,20.74,44300.0,13.8472,13.8539,13.8405,13.8539,44300.0
2012-03-26 14:10:00,20.74,20.77,20.74,20.76,101800.0,13.8539,13.8739,13.8539,13.8673,101800.0
2012-03-26 14:20:00,20.77,20.78,20.76,20.77,81900.0,13.8739,13.8806,13.8673,13.8739,81900.0
2012-03-26 14:30:00,20.77,20.78,20.75,20.75,100900.0,13.8739,13.8806,13.8606,13.8606,100900.0
2012-03-26 14:40:00,20.75,20.76,20.75,20.76,60400.0,13.8606,13.8673,13.8606,13.8673,60400.0
2012-03-26 14:50:00,20.75,20.79,20.75,20.76,79700.0,13.8606,13.8873,13.8606,13.8673,79700.0
2012-03-26 15:00:00,20.76,20.8,20.76,20.78,89600.0,13.8673,13.894,13.8673,13.8806,89600.0
2012-03-26 15:10:00,20.78,20.8,20.77,20.77,57200.0,13.8806,13.894,13.8739,13.8739,57200.0
2012-03-26 15:20:00,20.77,20.8,20.76,20.79,119800.0,13.8739,13.894,13.8673,13.8873,119800.0
2012-03-26 15:30:00,20.8,20.8,20.76,20.76,169600.0,13.894,13.894,13.8673,13.8673,169600.0
2012-03-26 15:40:00,20.76,20.84,20.76,20.84,142300.0,13.8673,13.9207,13.8673,13.9207,142300.0
2012-03-26 15:50:00,20.83,20.86,20.81,20.86,423600.0,13.914,13.9341,13.9007,13.9341,423600.0
2012-03-27 09:30:00,20.92,20.98,20.91,20.95,292400.0,13.9741,14.0142,13.9675,13.9942,292400.0
2012-03-27 09:40:00,20.95,21.0,20.95,20.98,328700.0,13.9942,14.0276,13.9942,14.0142,328700.0
2012-03-27 09:50:00,20.98,21.0,20.97,20.99,148800.0,14.0142,14.0276,14.0075,14.0209,148800.0
2012-03-27 10:00:00,20.99,20.99,20.97,20.99,222700.0,14.0209,14.0209,14.0075,14.0209,222700.0
2012-03-27 10:10:00,20.99,21.0,20.99,21.0,195500.0,14.0209,14.0276,14.0209,14.0276,195500.0
2012-03-27 10:20:00,21.0,21.0,20.98,20.99,295100.0,14.0276,14.0276,14.0142,14.0209,295100.0
2012-03-27 10:30:00,20.99,20.99,20.97,20.99,92600.0,14.0209,14.0209,14.0075,14.0209,92600.0
2012-03-27 10:40:00,20.99,20.99,20.98,20.98,62100.0,14.0209,14.0209,14.0142,14.0142,62100.0
2012-03-27 10:50:00,20.98,20.98,20.93,20.93,150000.0,14.0142,14.0142,13.9808,13.9808,150000.0
2012-03-27 11:00:00,20.93,20.96,20.92,20.92,131100.0,13.9808,14.0009,13.9741,13.9741,131100.0
2012-03-27 11:10:00,20.92,20.98,20.92,20.98,63000.0,13.9741,14.0142,13.9741,14.0142,63000.0
2012-03-27 11:20:00,20.98,20.99,20.94,20.95,171200.0,14.0142,14.0209,13.9875,13.9942,171200.0
2012-03-27 11:30:00,20.96,20.97,20.94,20.97,82400.0,14.0009,14.0075,13.9875,14.0075,82400.0
2012-03-27 11:40:00,20.97,20.97,20.95,20.97,66500.0,14.0075,14.0075,13.9942,14.0075,66500.0
2012-03-27 11:50:00,20.97,20.99,20.97,20.99,78800.0,14.0075,14.0209,14.0075,14.0209,78800.0
2012-03-27 12:00:00,20.99,21.0,20.98,20.98,69500.0,14.0209,14.0276,14.0142,14.0142,69500.0
2012-03-27 12:10:00,20.99,21.0,20.99,21.0,33500.0,14.0209,14.0276,14.0209,14.0276,33500.0
2012-03-27 12:20:00,20.99,21.0,20.98,20.99,109100.0,14.0209,14.0276,14.0142,14.0209,109100.0
2012-03-27 12:30:00,20.98,20.99,20.98,20.99,800.0,14.0142,14.0209,14.0142,14.0209,800.0
2012-03-27 12:40:00,20.99,20.99,20.97,20.97,114500.0,14.0209,14.0209,14.0075,14.0075,114500.0
2012-03-27 12:50:00,20.97,20.97,20.96,20.97,86100.0,14.0075,14.0075,14.0009,14.0075,86100.0
2012-03-27 13:00:00,20.98,21.0,20.98,20.99,98500.0,14.0142,14.0276,14.0142,14.0209,98500.0
2012-03-27 13:10:00,20.99,20.99,20.98,20.98,164500.0,14.0209,14.0209,14.0142,14.0142,164500.0
2012-03-27 13:20:00,20.98,20.99,20.98,20.98,5300.0,14.0142,14.0209,14.0142,14.0142,5300.0
2012-03-27 13:30:00,20.98,20.99,20.98,20.99,387700.0,14.0142,14.0209,14.0142,14.0209,387700.0
2012-03-27 13:40:00,20.99,21.0,20.98,21.0,72800.0,14.0209,14.0276,14.0142,14.0276,72800.0
2012-03-27 13:50:00,21.0,21.0,20.99,21.0,6600.0,14.0276,14.0276,14.0209,14.0276,6600.0
2012-03-27 14:00:00,21.0,21.0,20.99,20.99,75200.0,14.0276,14.0276,14.0209,14.0209,75200.0
2012-03-27 14:10:00,21.0,21.05,21.0,21.02,581900.0,14.0276,14.061,14.0276,14.0409,581900.0
2012-03-27 14:20:00,21.02,21.02,20.99,21.0,90300.0,14.0409,14.0409,14.0209,14.0276,90300.0
2012-03-27 14:30:00,21.0,21.0,20.98,21.0,178100.0,14.0276,14.0276,14.0142,14.0276,178100.0
2012-03-27 14:40:00,21.0,21.01,21.0,21.01,138500.0,14.0276,14.0343,14.0276,14.0343,138500.0
2012-03-27 14:50:00,21.0,21.02,20.99,21.01,99700.0,14.0276,14.0409,14.0209,14.0343,99700.0
2012-03-27 15:00:00,21.02,21.02,21.0,21.0,14300.0,14.0409,14.0409,14.0276,14.0276,14300.0
2012-03-27 15:10:00,21.0,21.0,20.98,20.98,133300.0,14.0276,14.0276,14.0142,14.0142,133300.0
2012-03-27 15:20:00,20.98,20.98,20.93,20.93,195800.0,14.0142,14.0142,13.9808,13.9808,195800.0
2012-03-27 15:30:00,20.93,20.96,20.93,20.94,122700.0,13.9808,14.0009,13.9808,13.9875,122700.0
2012-03-27 15:40:00,20.94,20.98,20.91,20.91,153700.0,13.9875,14.0142,13.9675,13.9675,153700.0
2012-03-27 15:50:00,20.91,20.94,20.88,20.91,266500.0,13.9675,13.9875,13.9474,13.9675,266500.0
2012-03-28 09:30:00,20.87,20.96,20.85,20.92,170000.0,13.9407,14.0009,13.9274,13.9741,170000.0
2012-03-28 09:40:00,20.93,20.95,20.87,20.9,73600.0,13.9808,13.9942,13.9407,13.9608,73600.0
2012-03-28 09:50:00,20.9,20.96,20.9,20.94,111800.0,13.9608,14.0009,13.9608,13.9875,111800.0
2012-03-28 10:00:00,20.93,20.93,20.91,20.92,120800.0,13.9808,13.9808,13.9675,13.9741,120800.0
2012-03-28 10:10:00,20.92,20.92,20.84,20.87,109500.0,13.9741,13.9741,13.9207,13.9407,109500.0
2012-03-28 10:20:00,20.87,20.88,20.82,20.84,81200.0,13.9407,13.9474,13.9073,13.9207,81200.0
2012-03-28 10:30:00,20.84,20.84,20.73,20.8,152700.0,13.9207,13.9207,13.8472,13.894,152700.0
2012-03-28 10:40:00,20.8,20.83,20.79,20.83,148100.0,13.894,13.914,13.8873,13.914,148100.0
2012-03-28 10:50:00,20.83,20.83,20.79,20.81,95300.0,13.914,13.914,13.8873,13.9007,95300.0
2012-03-28 11:00:00,20.82,20.85,20.82,20.84,52900.0,13.9073,13.9274,13.9073,13.9207,52900.0
2012-03-28 11:10:00,20.84,20.88,20.84,20.87,45600.0,13.9207,13.9474,13.9207,13.9407,45600.0
2012-03-28 11:20:00,20.87,20.88,20.85,20.86,34100.0,13.9407,13.9474,13.9274,13.9341,34100.0
2012-03-28 11:30:00,20.86,20.86,20.83,20.84,37700.0,13.9341,13.9341,13.914,13.9207,37700.0
2012-03-28 11:40:00,20.84,20.86,20.83,20.83,132900.0,13.9207,13.9341,13.914,13.914,132900.0
2012-03-28 11:50:00,20.82,20.82,20.76,20.82,145500.0,13.9073,13.9073,13.8673,13.9073,145500.0
2012-03-28 12:00:00,20.83,20.85,20.81,20.84,135800.0,13.914,13.9274,13.9007,13.9207,135800.0
2012-03-28 12:10:00,20.84,20.88,20.82,20.84,119200.0,13.9207,13.9474,13.9073,13.9207,119200.0
2012-03-28 12:20:00,20.84,20.85,20.83,20.84,50300.0,13.9207,13.9274,13.914,13.9207,50300.0
2012-03-28 12:30:00,20.84,20.84,20.82,20.84,72300.0,13.9207,13.9207,13.9073,13.9207,72300.0
2012-03-28 12:40:00,20.84,20.87,20.84,20.87,58700.0,13.9207,13.9407,13.9207,13.9407,58700.0
2012-03-28 12:50:00,20.86,20.89,20.86,20.88,59800.0,13.9341,13.9541,13.9341,13.9474,59800.0
2012-03-28 13:00:00,20.88,20.92,20.88,20.91,91900.0,13.9474,13.9741,13.9474,13.9675,91900.0
2012-03-28 13:10:00,20.91,20.91,20.86,20.87,71700.0,13.9675,13.9675,13.9341,13.9407,71700.0
2012-03-28 13:20:00,20.87,20.88,20.84,20.87,80700.0,13.9407,13.9474,13.9207,13.9407,80700.0
2012-03-28 13:30:00,20.86,20.89,20.84,20.89,77800.0,13.9341,13.9541,13.9207,13.9541,77800.0
2012-03-28 13:40:00,20.89,20.9,20.88,20.89,83900.0,13.9541,13.9608,13.9474,13.9541,83900.0
2012-03-28 13:50:00,20.89,20.89,20.86,20.88,66000.0,13.9541,13.9541,13.9341,13.9474,66000.0
2012-03-28 14:00:00,20.88,20.88,20.83,20.85,95100.0,13.9474,13.9474,13.914,13.9274,95100.0
2012-03-28 14:10:00,20.85,20.85,20.83,20.84,149600.0,13.9274,13.9274,13.914,13.9207,149600.0
2012-03-28 14:20:00,20.84,20.88,20.84,20.88,64100.0,13.9207,13.9474,13.9207,13.9474,64100.0
2012-03-28 14:30:00,20.88,20.93,20.87,20.92,100800.0,13.9474,13.9808,13.9407,13.9741,100800.0
2012-03-28 14:40:00,20.92,20.98,20.91,20.96,175200.0,13.9741,14.0142,13.9675,14.0009,175200.0
2012-03-28 14:50:00,20.96,20.99,20.94,20.98,186700.0,14.0009,14.0209,13.9875,14.0142,186700.0
2012-03-28 15:00:00,20.99,21.02,20.99,21.02,281900.0,14.0209,14.0409,14.0209,14.0409,281900.0
2012-03-28 15:10:00,21.02,21.06,21.01,21.06,116800.0,14.0409,14.0677,14.0343,14.0677,116800.0
2012-03-28 15:20:00,21.06,21.08,21.02,21.08,232600.0,14.0677,14.081,14.0409,14.081,232600.0
2012-03-28 15:30:00,21.08,21.1,21.06,21.09,226400.0,14.081,14.0944,14.0677,14.0877,226400.0
2012-03-28 15:40:00,21.08,21.11,21.08,21.08,310500.0,14.081,14.1011,14.081,14.081,310500.0
2012-03-28 15:50:00,21.08,21.09,21.07,21.09,153600.0,14.081,14.0877,14.0743,14.0877,153600.0
2012-03-29 09:30:00,20.97,21.2,20.96,21.13,420700.0,14.0075,14.1612,14.0009,14.1144,420700.0
2012-03-29 09:40:00,21.14,21.2,21.08,21.18,214100.0,14.1211,14.1612,14.081,14.1478,214100.0
2012-03-29 09:50:00,21.19,21.24,21.05,21.05,323100.0,14.1545,14.1879,14.061,14.061,323100.0
2012-03-29 10:00:00,21.04,21.09,21.04,21.06,177600.0,14.0543,14.0877,14.0543,14.0677,177600.0
2012-03-29 10:10:00,21.07,21.07,21.02,21.03,100300.0,14.0743,14.0743,14.0409,14.0476,100300.0
2012-03-29 10:20:00,21.03,21.03,20.93,20.95,155400.0,14.0476,14.0476,13.9808,13.9942,155400.0
2012-03-29 10:30:00,20.95,21.0,20.95,20.99,180000.0,13.9942,14.0276,13.9942,14.0209,180000.0
2012-03-29 10:40:00,20.99,21.0,20.96,20.99,222100.0,14.0209,14.0276,14.0009,14.0209,222100.0
2012-03-29 10:50:00,20.99,20.99,20.97,20.97,115000.0,14.0209,14.0209,14.0075,14.0075,115000.0
2012-03-29 11:00:00,20.98,21.0,20.95,21.0,156900.0,14.0142,14.0276,13.9942,14.0276,156900.0
2012-03-29 11:10:00,21.0,21.0,20.91,20.92,214900.0,14.0276,14.0276,13.9675,13.9741,214900.0
2012-03-29 11:20:00,20.92,20.94,20.91,20.92,203500.0,13.9741,13.9875,13.9675,13.9741,203500.0
2012-03-29 11:30:00,20.92,20.94,20.91,20.92,66300.0,13.9741,13.9875,13.9675,13.9741,66300.0
2012-03-29 11:40:00,20.93,20.96,20.93,20.96,44300.0,13.9808,14.0009,13.9808,14.0009,44300.0
2012-03-29 11:50:00,20.96,20.96,20.9,20.93,75100.0,14.0009,14.0009,13.9608,13.9808,75100.0
2012-03-29 12:00:00,20.94,20.97,20.93,20.95,49600.0,13.9875,14.0075,13.9808,13.9942,49600.0
2012-03-29 12:10:00,20.95,20.95,20.92,20.92,64200.0,13.9942,13.9942,13.9741,13.9741,64200.0
2012-03-29 12:20:00,20.92,20.92,20.89,20.89,70300.0,13.9741,13.9741,13.9541,13.9541,70300.0
2012-03-29 12:30:00,20.88,20.91,20.85,20.91,108100.0,13.9474,13.9675,13.9274,13.9675,108100.0
2012-03-29 12:40:00,20.92,20.95,20.92,20.95,161000.0,13.9741,13.9942,13.9741,13.9942,161000.0
2012-03-29 12:50:00,20.94,20.98,20.94,20.98,44900.0,13.9875,14.0142,13.9875,14.0142,44900.0
2012-03-29 13:00:00,20.97,20.97,20.95,20.96,14100.0,14.0075,14.0075,13.9942,14.0009,14100.0
2012-03-29 13:10:00,20.97,20.97,20.94,20.95,11800.0,14.0075,14.0075,13.9875,13.9942,11800.0
2012-03-29 13:20:00,20.95,20.96,20.93,20.96,47700.0,13.9942,14.0009,13.9808,14.0009,47700.0
2012-03-29 13:30:00,20.95,20.97,20.94,20.97,22200.0,13.9942,14.0075,13.9875,14.0075,22200.0
2012-03-29 13:40:00,20.97,20.97,20.92,20.93,13500.0,14.0075,14.0075,13.9741,13.9808,13500.0
2012-03-29 13:50:00,20.92,20.94,20.92,20.92,42600.0,13.9741,13.9875,13.9741,13.9741,42600.0
2012-03-29 14:00:00,20.92,20.96,20.92,20.95,69600.0,13.9741,14.0009,13.9741,13.9942,69600.0
2012-03-29 14:10:00,20.95,20.99,20.95,20.99,25500.0,13.9942,14.0209,13.9942,14.0209,25500.0
2012-03-29 14:20:00,20.99,20.99,20.98,20.99,32700.0,14.0209,14.0209,14.0142,14.0209,32700.0
2012-03-29 14:30:00,20.99,20.99,20.97,20.98,60800.0,14.0209,14.0209,14.0075,14.0142,60800.0
2012-03-29 14:40:00,20.98,21.01,20.98,21.0,228400.0,14.0142,14.0343,14.0142,14.0276,228400.0
2012-03-29 14:50:00,21.0,21.02,21.0,21.01,65700.0,14.0276,14.0409,14.0276,14.0343,65700.0
2012-03-29 15:00:00,21.01,21.01,20.98,21.01,34500.0,14.0343,14.0343,14.0142,14.0343,34500.0
2012-03-29 15:10:00,21.0,21.05,21.0,21.03,112600.0,14.0276,14.061,14.0276,14.0476,112600.0
2012-03-29 15:20:00,21.04,21.04,21.0,21.0,50500.0,14.0543,14.0543,14.0276,14.0276,50500.0
2012-03-29 15:30:00,21.01,21.05,21.0,21.03,75200.0,14.0343,14.061,14.0276,14.0476,75200.0
2012-03-29 15:40:00,21.02,21.05,21.02,21.04,73800.0,14.0409,14.061,14.0409,14.0543,73800.0
2012-03-29 15:50:00,21.05,21.07,21.03,21.03,159600.0,14.061,14.0743,14.0476,14.0476,159600.0
2012-03-30 09:30:00,21.12,21.14,21.05,21.08,95000.0,14.1077,14.1211,14.061,14.081,95000.0
2012-03-30 09:40:00,21.08,21.08,21.02,21.02,76400.0,14.081,14.081,14.0409,14.0409,76400.0
2012-03-30 09:50:00,21.03,21.05,21.01,21.01,79900.0,14.0476,14.061,14.0343,14.0343,79900.0
2012-03-30 10:00:00,21.01,21.04,20.98,21.04,73300.0,14.0343,14.0543,14.0142,14.0543,73300.0
2012-03-30 10:10:00,21.03,21.05,21.01,21.03,93700.0,14.0476,14.061,14.0343,14.0476,93700.0
2012-03-30 10:20:00,21.03,21.05,21.01,21.05,69300.0,14.0476,14.061,14.0343,14.061,69300.0
2012-03-30 10:30:00,21.05,21.08,21.03,21.03,96400.0,14.061,14.081,14.0476,14.0476,96400.0
2012-03-30 10:40:00,21.03,21.1,21.03,21.08,100300.0,14.0476,14.0944,14.0476,14.081,100300.0
2012-03-30 10:50:00,21.08,21.1,21.06,21.07,78400.0,14.081,14.0944,14.0677,14.0743,78400.0
2012-03-30 11:00:00,21.08,21.11,21.06,21.06,90700.0,14.081,14.1011,14.0677,14.0677,90700.0
2012-03-30 11:10:00,21.05,21.1,21.05,21.08,57400.0,14.061,14.0944,14.061,14.081,57400.0
2012-03-30 11:20:00,21.09,21.12,21.08,21.09,97300.0,14.0877,14.1077,14.081,14.0877,97300.0
2012-03-30 11:30:00,21.09,21.09,21.05,21.05,76100.0,14.0877,14.0877,14.061,14.061,76100.0
2012-03-30 11:40:00,21.05,21.08,21.05,21.08,34200.0,14.061,14.081,14.061,14.081,34200.0
2012-03-30 11:50:00,21.08,21.09,21.07,21.08,33700.0,14.081,14.0877,14.0743,14.081,33700.0
2012-03-30 12:00:00,21.08,21.08,21.08,21.08,2100.0,14.081,14.081,14.081,14.081,2100.0
2012-03-30 12:10:00,21.08,21.08,21.05,21.07,32100.0,14.081,14.081,14.061,14.0743,32100.0
2012-03-30 12:20:00,21.07,21.08,21.06,21.08,45900.0,14.0743,14.081,14.0677,14.081,45900.0
2012-03-30 12:30:00,21.08,21.09,21.07,21.08,29300.0,14.081,14.0877,14.0743,14.081,29300.0
2012-03-30 12:40:00,21.09,21.1,21.08,21.1,48200.0,14.0877,14.0944,14.081,14.0944,48200.0
2012-03-30 12:50:00,21.1,21.11,21.1,21.1,17200.0,14.0944,14.1011,14.0944,14.0944,17200.0
2012-03-30 13:00:00,21.1,21.14,21.08,21.1,388300.0,14.0944,14.1211,14.081,14.0944,388300.0
2012-03-30 13:10:00,21.1,21.12,21.1,21.12,33000.0,14.0944,14.1077,14.0944,14.1077,33000.0
2012-03-30 13:20:00,21.13,21.13,21.11,21.11,3900.0,14.1144,14.1144,14.1011,14.1011,3900.0
2012-03-30 13:30:00,21.11,21.12,21.11,21.12,3400.0,14.1011,14.1077,14.1011,14.1077,3400.0
2012-03-30 13:40:00,21.12,21.13,21.11,21.11,59400.0,14.1077,14.1144,14.1011,14.1011,59400.0
2012-03-30 13:50:00,21.11,21.13,21.11,21.13,90300.0,14.1011,14.1144,14.1011,14.1144,90300.0
2012-03-30 14:00:00,21.13,21.15,21.12,21.13,58000.0,14.1144,14.1278,14.1077,14.1144,58000.0
2012-03-30 14:10:00,21.13,21.15,21.12,21.13,168400.0,14.1144,14.1278,14.1077,14.1144,168400.0
2012-03-30 14:20:00,21.14,21.14,21.12,21.13,29200.0,14.1211,14.1211,14.1077,14.1144,29200.0
2012-03-30 14:30:00,21.12,21.15,21.12,21.15,58100.0,14.1077,14.1278,14.1077,14.1278,58100.0
2012-03-30 14:40:00,21.15,21.16,21.15,21.16,43600.0,14.1278,14.1345,14.1278,14.1345,43600.0
2012-03-30 14:50:00,21.16,21.18,21.14,21.15,181100.0,14.1345,14.1478,14.1211,14.1278,181100.0
2012-03-30 15:00:00,21.14,21.17,21.13,21.17,225000.0,14.1211,14.1411,14.1144,14.1411,225000.0
2012-03-30 15:10:00,21.17,21.17,21.16,21.17,166400.0,14.1411,14.1411,14.1345,14.1411,166400.0
2012-03-30 15:20:00,21.17,21.18,21.16,21.16,124900.0,14.1411,14.1478,14.1345,14.1345,124900.0
2012-03-30 15:30:00,21.16,21.18,21.16,21.17,87500.0,14.1345,14.1478,14.1345,14.1411,87500.0
2012-03-30 15:40:00,21.17,21.18,21.14,21.14,155300.0,14.1411,14.1478,14.1211,14.1211,155300.0
2012-03-30 15:50:00,21.14,21.17,21.13,21.16,377800.0,14.1211,14.1411,14.1144,14.1345,377800.0
2012-04-02 09:30:00,21.1,21.14,21.07,21.13,87300.0,14.0944,14.1211,14.0743,14.1144,87300.0
2012-04-02 09:40:00,21.13,21.17,21.11,21.11,116200.0,14.1144,14.1411,14.1011,14.1011,116200.0
2012-04-02 09:50:00,21.11,21.13,21.06,21.06,108700.0,14.1011,14.1144,14.0677,14.0677,108700.0
2012-04-02 10:00:00,21.07,21.18,21.07,21.18,205300.0,14.0743,14.1478,14.0743,14.1478,205300.0
2012-04-02 10:10:00,21.19,21.25,21.19,21.24,198800.0,14.1545,14.1946,14.1545,14.1879,198800.0
2012-04-02 10:20:00,21.24,21.25,21.18,21.18,116600.0,14.1879,14.1946,14.1478,14.1478,116600.0
2012-04-02 10:30:00,21.18,21.2,21.17,21.2,45400.0,14.1478,14.1612,14.1411,14.1612,45400.0
2012-04-02 10:40:00,21.2,21.2,21.18,21.2,74200.0,14.1612,14.1612,14.1478,14.1612,74200.0
2012-04-02 10:50:00,21.21,21.23,21.2,21.22,58800.0,14.1679,14.1812,14.1612,14.1745,58800.0
2012-04-02 11:00:00,21.23,21.24,21.19,21.21,113300.0,14.1812,14.1879,14.1545,14.1679,113300.0
2012-04-02 11:10:00,21.22,21.24,21.2,21.2,125200.0,14.1745,14.1879,14.1612,14.1612,125200.0
2012-04-02 11:20:00,21.2,21.24,21.2,21.24,52300.0,14.1612,14.1879,14.1612,14.1879,52300.0
2012-04-02 11:30:00,21.24,21.25,21.24,21.25,39900.0,14.1879,14.1946,14.1879,14.1946,39900.0
2012-04-02 11:40:00,21.25,21.25,21.2,21.24,90400.0,14.1946,14.1946,14.1612,14.1879,90400.0
2012-04-02 11:50:00,21.24,21.28,21.24,21.28,233400.0,14.1879,14.2146,14.1879,14.2146,233400.0
2012-04-02 12:00:00,21.27,21.29,21.27,21.29,130800.0,14.2079,14.2213,14.2079,14.2213,130800.0
2012-04-02 12:10:00,21.28,21.29,21.24,21.25,66400.0,14.2146,14.2213,14.1879,14.1946,66400.0
2012-04-02 12:20:00,21.25,21.25,21.23,21.23,40300.0,14.1946,14.1946,14.1812,14.1812,40300.0
2012-04-02 12:30:00,21.23,21.25,21.22,21.24,35200.0,14.1812,14.1946,14.1745,14.1879,35200.0
2012-04-02 12:40:00,21.25,21.25,21.24,21.25,24400.0,14.1946,14.1946,14.1879,14.1946,24400.0
2012-04-02 12:50:00,21.25,21.28,21.25,21.27,99100.0,14.1946,14.2146,14.1946,14.2079,99100.0
2012-04-02 13:00:00,21.26,21.27,21.24,21.25,34900.0,14.2013,14.2079,14.1879,14.1946,34900.0
2012-04-02 13:10:00,21.26,21.26,21.24,21.25,26700.0,14.2013,14.2013,14.1879,14.1946,26700.0
2012-04-02 13:20:00,21.25,21.25,21.24,21.25,25000.0,14.1946,14.1946,14.1879,14.1946,25000.0
2012-04-02 13:30:00,21.26,21.26,21.24,21.25,13300.0,14.2013,14.2013,14.1879,14.1946,13300.0
2012-04-02 13:40:00,21.25,21.25,21.24,21.25,50000.0,14.1946,14.1946,14.1879,14.1946,50000.0
2012-04-02 13:50:00,21.25,21.25,21.24,21.24,14200.0,14.1946,14.1946,14.1879,14.1879,14200.0
2012-04-02 14:00:00,21.24,21.24,21.23,21.23,35500.0,14.1879,14.1879,14.1812,14.1812,35500.0
2012-04-02 14:10:00,21.23,21.25,21.23,21.24,36000.0,14.1812,14.1946,14.1812,14.1879,36000.0
2012-04-02 14:20:00,21.24,21.24,21.21,21.21,55700.0,14.1879,14.1879,14.1679,14.1679,55700.0
2012-04-02 14:30:00,21.21,21.23,21.21,21.23,33500.0,14.1679,14.1812,14.1679,14.1812,33500.0
2012-04-02 14:40:00,21.23,21.23,21.2,21.21,87500.0,14.1812,14.1812,14.1612,14.1679,87500.0
2012-04-02 14:50:00,21.22,21.25,21.2,21.24,86600.0,14.1745,14.1946,14.1612,14.1879,86600.0
2012-04-02 15:00:00,21.24,21.25,21.22,21.23,31200.0,14.1879,14.1946,14.1745,14.1812,31200.0
2012-04-02 15:10:00,21.23,21.25,21.22,21.24,56500.0,14.1812,14.1946,14.1745,14.1879,56500.0
2012-04-02 15:20:00,21.24,21.25,21.24,21.24,71100.0,14.1879,14.1946,14.1879,14.1879,71100.0
2012-04-02 15:30:00,21.23,21.23,21.2,21.2,31600.0,14.1812,14.1812,14.1612,14.1612,31600.0
2012-04-02 15:40:00,21.2,21.23,21.18,21.19,113300.0,14.1612,14.1812,14.1478,14.1545,113300.0
2012-04-02 15:50:00,21.19,21.23,21.18,21.2,226700.0,14.1545,14.1812,14.1478,14.1612,226700.0
2012-04-03 09:30:00,21.07,21.17,21.07,21.16,196000.0,14.1284,14.1955,14.1284,14.1888,196000.0
2012-04-03 09:40:00,21.16,21.16,21.11,21.15,74700.0,14.1888,14.1888,14.1552,14.1821,74700.0
2012-04-03 09:50:00,21.15,21.19,21.11,21.16,114000.0,14.1821,14.2089,14.1552,14.1888,114000.0
2012-04-03 10:00:00,21.15,21.18,21.12,21.17,75400.0,14.1821,14.2022,14.1619,14.1955,75400.0
2012-04-03 10:10:00,21.16,21.16,21.07,21.07,125200.0,14.1888,14.1888,14.1284,14.1284,125200.0
2012-04-03 10:20:00,21.08,21.15,21.08,21.14,86900.0,14.1351,14.1821,14.1351,14.1754,86900.0
2012-04-03 10:30:00,21.14,21.15,21.12,21.12,55300.0,14.1754,14.1821,14.1619,14.1619,55300.0
2012-04-03 10:40:00,21.12,21.14,21.11,21.13,48800.0,14.1619,14.1754,14.1552,14.1686,48800.0
2012-04-03 10:50:00,21.13,21.15,21.12,21.15,26700.0,14.1686,14.1821,14.1619,14.1821,26700.0
2012-04-03 11:00:00,21.15,21.15,21.12,21.14,68100.0,14.1821,14.1821,14.1619,14.1754,68100.0
2012-04-03 11:10:00,21.13,21.13,21.08,21.1,110500.0,14.1686,14.1686,14.1351,14.1485,110500.0
2012-04-03 11:20:00,21.1,21.12,21.02,21.02,165500.0,14.1485,14.1619,14.0949,14.0949,165500.0
2012-04-03 11:30:00,21.02,21.03,20.93,20.95,939600.0,14.0949,14.1016,14.0345,14.0479,939600.0
2012-04-03 11:40:00,20.95,20.95,20.85,20.89,484200.0,14.0479,14.0479,13.9809,14.0077,484200.0
2012-04-03 11:50:00,20.89,20.9,20.76,20.77,355600.0,14.0077,14.0144,13.9205,13.9273,355600.0
2012-04-03 12:00:00,20.77,20.79,20.68,20.69,392200.0,13.9273,13.9407,13.8669,13.8736,392200.0
2012-04-03 12:10:00,20.69,20.72,20.63,20.67,350500.0,13.8736,13.8937,13.8334,13.8602,350500.0
2012-04-03 12:20:00,20.67,20.81,20.67,20.81,142900.0,13.8602,13.9541,13.8602,13.9541,142900.0
2012-04-03 12:30:00,20.81,20.85,20.79,20.84,174300.0,13.9541,13.9809,13.9407,13.9742,174300.0
2012-04-03 12:40:00,20.84,20.87,20.82,20.87,130400.0,13.9742,13.9943,13.9608,13.9943,130400.0
2012-04-03 12:50:00,20.86,20.88,20.84,20.85,76600.0,13.9876,14.001,13.9742,13.9809,76600.0
2012-04-03 13:00:00,20.84,20.9,20.83,20.9,92000.0,13.9742,14.0144,13.9675,14.0144,92000.0
2012-04-03 13:10:00,20.9,20.9,20.87,20.87,37700.0,14.0144,14.0144,13.9943,13.9943,37700.0
2012-04-03 13:20:00,20.87,20.87,20.83,20.84,160000.0,13.9943,13.9943,13.9675,13.9742,160000.0
2012-04-03 13:30:00,20.84,20.85,20.83,20.84,41600.0,13.9742,13.9809,13.9675,13.9742,41600.0
2012-04-03 13:40:00,20.84,20.84,20.81,20.83,69500.0,13.9742,13.9742,13.9541,13.9675,69500.0
2012-04-03 13:50:00,20.83,20.84,20.83,20.83,31100.0,13.9675,13.9742,13.9675,13.9675,31100.0
2012-04-03 14:00:00,20.83,20.83,20.68,20.74,454400.0,13.9675,13.9675,13.8669,13.9071,454400.0
2012-04-03 14:10:00,20.74,20.82,20.72,20.81,232700.0,13.9071,13.9608,13.8937,13.9541,232700.0
2012-04-03 14:20:00,20.81,20.81,20.77,20.77,73100.0,13.9541,13.9541,13.9273,13.9273,73100.0
2012-04-03 14:30:00,20.78,20.78,20.68,20.68,133700.0,13.934,13.934,13.8669,13.8669,133700.0
2012-04-03 14:40:00,20.68,20.75,20.68,20.75,259300.0,13.8669,13.9138,13.8669,13.9138,259300.0
2012-04-03 14:50:00,20.75,20.8,20.75,20.78,431300.0,13.9138,13.9474,13.9138,13.934,431300.0
2012-04-03 15:00:00,20.78,20.78,20.74,20.75,259300.0,13.934,13.934,13.9071,13.9138,259300.0
2012-04-03 15:10:00,20.75,20.76,20.72,20.75,293200.0,13.9138,13.9205,13.8937,13.9138,293200.0
2012-04-03 15:20:00,20.75,20.77,20.71,20.71,284500.0,13.9138,13.9273,13.887,13.887,284500.0
2012-04-03 15:30:00,20.71,20.74,20.67,20.72,524900.0,13.887,13.9071,13.8602,13.8937,524900.0
2012-04-03 15:40:00,20.72,20.8,20.71,20.8,142200.0,13.8937,13.9474,13.887,13.9474,142200.0
2012-04-03 15:50:00,20.8,20.83,20.78,20.82,240600.0,13.9474,13.9675,13.934,13.9608,240600.0
2012-04-04 09:30:00,20.62,20.76,20.6,20.74,349400.0,13.8267,13.9205,13.8133,13.9071,349400.0
2012-04-04 09:40:00,20.73,20.75,20.71,20.72,148200.0,13.9004,13.9138,13.887,13.8937,148200.0
2012-04-04 09:50:00,20.71,20.75,20.64,20.64,128900.0,13.887,13.9138,13.8401,13.8401,128900.0
2012-04-04 10:00:00,20.64,20.64,20.58,20.62,148700.0,13.8401,13.8401,13.7998,13.8267,148700.0
2012-04-04 10:10:00,20.62,20.66,20.56,20.64,203600.0,13.8267,13.8535,13.7864,13.8401,203600.0
2012-04-04 10:20:00,20.63,20.63,20.55,20.56,99900.0,13.8334,13.8334,13.7797,13.7864,99900.0
2012-04-04 10:30:00,20.55,20.55,20.48,20.54,247100.0,13.7797,13.7797,13.7328,13.773,247100.0
2012-04-04 10:40:00,20.54,20.55,20.46,20.46,163600.0,13.773,13.7797,13.7194,13.7194,163600.0
2012-04-04 10:50:00,20.45,20.45,20.37,20.38,232100.0,13.7127,13.7127,13.659,13.6657,232100.0
2012-04-04 11:00:00,20.38,20.4,20.35,20.39,157400.0,13.6657,13.6791,13.6456,13.6724,157400.0
2012-04-04 11:10:00,20.4,20.4,20.34,20.34,104200.0,13.6791,13.6791,13.6389,13.6389,104200.0
2012-04-04 11:20:00,20.34,20.36,20.31,20.32,211500.0,13.6389,13.6523,13.6188,13.6255,211500.0
2012-04-04 11:30:00,20.33,20.39,20.33,20.38,44100.0,13.6322,13.6724,13.6322,13.6657,44100.0
2012-04-04 11:40:00,20.38,20.4,20.35,20.35,78800.0,13.6657,13.6791,13.6456,13.6456,78800.0
2012-04-04 11:50:00,20.35,20.39,20.33,20.36,141200.0,13.6456,13.6724,13.6322,13.6523,141200.0
2012-04-04 12:00:00,20.37,20.38,20.32,20.33,111700.0,13.659,13.6657,13.6255,13.6322,111700.0
2012-04-04 12:10:00,20.34,20.4,20.34,20.4,96200.0,13.6389,13.6791,13.6389,13.6791,96200.0
2012-04-04 12:20:00,20.4,20.4,20.38,20.39,21400.0,13.6791,13.6791,13.6657,13.6724,21400.0
2012-04-04 12:30:00,20.39,20.4,20.39,20.4,40900.0,13.6724,13.6791,13.6724,13.6791,40900.0
2012-04-04 12:40:00,20.39,20.39,20.35,20.35,54900.0,13.6724,13.6724,13.6456,13.6456,54900.0
2012-04-04 12:50:00,20.36,20.36,20.33,20.33,40200.0,13.6523,13.6523,13.6322,13.6322,40200.0
2012-04-04 13:00:00,20.33,20.33,20.3,20.3,56400.0,13.6322,13.6322,13.6121,13.6121,56400.0
2012-04-04 13:10:00,20.3,20.31,20.28,20.3,34600.0,13.6121,13.6188,13.5987,13.6121,34600.0
2012-04-04 13:20:00,20.3,20.31,20.26,20.26,52000.0,13.6121,13.6188,13.5853,13.5853,52000.0
2012-04-04 13:30:00,20.26,20.31,20.25,20.29,52700.0,13.5853,13.6188,13.5786,13.6054,52700.0
2012-04-04 13:40:00,20.28,20.3,20.28,20.3,77000.0,13.5987,13.6121,13.5987,13.6121,77000.0
2012-04-04 13:50:00,20.3,20.32,20.29,20.32,81100.0,13.6121,13.6255,13.6054,13.6255,81100.0
2012-04-04 14:00:00,20.32,20.35,20.31,20.34,212000.0,13.6255,13.6456,13.6188,13.6389,212000.0
2012-04-04 14:10:00,20.33,20.35,20.33,20.34,74800.0,13.6322,13.6456,13.6322,13.6389,74800.0
2012-04-04 14:20:00,20.34,20.34,20.32,20.34,66900.0,13.6389,13.6389,13.6255,13.6389,66900.0
2012-04-04 14:30:00,20.34,20.35,20.33,20.35,104900.0,13.6389,13.6456,13.6322,13.6456,104900.0
2012-04-04 14:40:00,20.36,20.39,20.34,20.38,179400.0,13.6523,13.6724,13.6389,13.6657,179400.0
2012-04-04 14:50:00,20.39,20.39,20.33,20.33,181800.0,13.6724,13.6724,13.6322,13.6322,181800.0
2012-04-04 15:00:00,20.33,20.42,20.33,20.42,99300.0,13.6322,13.6926,13.6322,13.6926,99300.0
2012-04-04 15:10:00,20.41,20.44,20.37,20.37,204500.0,13.6859,13.706,13.659,13.659,204500.0
2012-04-04 15:20:00,20.36,20.38,20.34,20.36,137000.0,13.6523,13.6657,13.6389,13.6523,137000.0
2012-04-04 15:30:00,20.36,20.43,20.36,20.42,246600.0,13.6523,13.6993,13.6523,13.6926,246600.0
2012-04-04 15:40:00,20.43,20.43,20.37,20.39,254900.0,13.6993,13.6993,13.659,13.6724,254900.0
2012-04-04 15:50:00,20.39,20.4,20.36,20.36,251100.0,13.6724,13.6791,13.6523,13.6523,251100.0
2012-04-05 09:30:00,20.18,20.25,20.12,20.14,314400.0,13.5316,13.5786,13.4914,13.5048,314400.0
2012-04-05 09:40:00,20.15,20.17,20.09,20.12,263600.0,13.5115,13.5249,13.4713,13.4914,263600.0
2012-04-05 09:50:00,20.11,20.16,20.07,20.09,194700.0,13.4847,13.5182,13.4579,13.4713,194700.0
2012-04-05 10:00:00,20.09,20.13,20.08,20.13,74600.0,13.4713,13.4981,13.4646,13.4981,74600.0
2012-04-05 10:10:00,20.12,20.13,20.07,20.1,110200.0,13.4914,13.4981,13.4579,13.478,110200.0
2012-04-05 10:20:00,20.1,20.16,20.09,20.15,127400.0,13.478,13.5182,13.4713,13.5115,127400.0
2012-04-05 10:30:00,20.15,20.16,20.11,20.15,75200.0,13.5115,13.5182,13.4847,13.5115,75200.0
2012-04-05 10:40:00,20.15,20.24,20.15,20.24,164400.0,13.5115,13.5719,13.5115,13.5719,164400.0
2012-04-05 10:50:00,20.24,20.27,20.21,20.26,76100.0,13.5719,13.592,13.5517,13.5853,76100.0
2012-04-05 11:00:00,20.26,20.31,20.25,20.31,77400.0,13.5853,13.6188,13.5786,13.6188,77400.0
2012-04-05 11:10:00,20.31,20.34,20.31,20.32,97900.0,13.6188,13.6389,13.6188,13.6255,97900.0
2012-04-05 11:20:00,20.32,20.33,20.28,20.31,87000.0,13.6255,13.6322,13.5987,13.6188,87000.0
2012-04-05 11:30:00,20.31,20.31,20.27,20.29,94700.0,13.6188,13.6188,13.592,13.6054,94700.0
2012-04-05 11:40:00,20.29,20.34,20.29,20.29,119900.0,13.6054,13.6389,13.6054,13.6054,119900.0
2012-04-05 11:50:00,20.29,20.33,20.29,20.33,84500.0,13.6054,13.6322,13.6054,13.6322,84500.0
2012-04-05 12:00:00,20.33,20.37,20.33,20.33,155600.0,13.6322,13.659,13.6322,13.6322,155600.0
2012-04-05 12:10:00,20.33,20.34,20.32,20.33,62900.0,13.6322,13.6389,13.6255,13.6322,62900.0
2012-04-05 12:20:00,20.33,20.34,20.32,20.33,34300.0,13.6322,13.6389,13.6255,13.6322,34300.0
2012-04-05 12:30:00,20.32,20.32,20.28,20.28,92800.0,13.6255,13.6255,13.5987,13.5987,92800.0
2012-04-05 12:40:00,20.28,20.28,20.26,20.27,22900.0,13.5987,13.5987,13.5853,13.592,22900.0
2012-04-05 12:50:00,20.26,20.27,20.25,20.25,18400.0,13.5853,13.592,13.5786,13.5786,18400.0
2012-04-05 13:00:00,20.25,20.3,20.25,20.29,47300.0,13.5786,13.6121,13.5786,13.6054,47300.0
2012-04-05 13:10:00,20.3,20.32,20.28,20.3,58500.0,13.6121,13.6255,13.5987,13.6121,58500.0
2012-04-05 13:20:00,20.29,20.3,20.28,20.28,24400.0,13.6054,13.6121,13.5987,13.5987,24400.0
2012-04-05 13:30:00,20.28,20.28,20.23,20.23,47900.0,13.5987,13.5987,13.5652,13.5652,47900.0
2012-04-05 13:40:00,20.24,20.25,20.2,20.2,59000.0,13.5719,13.5786,13.545,13.545,59000.0
2012-04-05 13:50:00,20.2,20.22,20.17,20.22,79800.0,13.545,13.5585,13.5249,13.5585,79800.0
2012-04-05 14:00:00,20.23,20.23,20.21,20.21,36500.0,13.5652,13.5652,13.5517,13.5517,36500.0
2012-04-05 14:10:00,20.21,20.23,20.19,20.23,70200.0,13.5517,13.5652,13.5383,13.5652,70200.0
2012-04-05 14:20:00,20.23,20.24,20.2,20.2,47400.0,13.5652,13.5719,13.545,13.545,47400.0
2012-04-05 14:30:00,20.2,20.2,20.17,20.17,77500.0,13.545,13.545,13.5249,13.5249,77500.0
2012-04-05 14:40:00,20.17,20.2,20.17,20.19,267400.0,13.5249,13.545,13.5249,13.5383,267400.0
2012-04-05 14:50:00,20.18,20.23,20.18,20.23,38600.0,13.5316,13.5652,13.5316,13.5652,38600.0
2012-04-05 15:00:00,20.23,20.23,20.22,20.23,31600.0,13.5652,13.5652,13.5585,13.5652,31600.0
2012-04-05 15:10:00,20.22,20.23,20.21,20.22,39600.0,13.5585,13.5652,13.5517,13.5585,39600.0
2012-04-05 15:20:00,20.23,20.25,20.23,20.25,45700.0,13.5652,13.5786,13.5652,13.5786,45700.0
2012-04-05 15:30:00,20.24,20.25,20.21,20.23,132200.0,13.5719,13.5786,13.5517,13.5652,132200.0
2012-04-05 15:40:00,20.23,20.25,20.22,20.24,104800.0,13.5652,13.5786,13.5585,13.5719,104800.0
2012-04-05 15:50:00,20.24,20.24,20.2,20.21,192900.0,13.5719,13.5719,13.545,13.5517,192900.0
2012-04-09 09:30:00,19.95,20.08,19.92,20.01,140900.0,13.3774,13.4646,13.3573,13.4176,140900.0
2012-04-09 09:40:00,20.01,20.02,19.99,19.99,135600.0,13.4176,13.4243,13.4042,13.4042,135600.0
2012-04-09 09:50:00,19.99,19.99,19.87,19.94,183700.0,13.4042,13.4042,13.3238,13.3707,183700.0
2012-04-09 10:00:00,19.94,20.01,19.94,19.99,69100.0,13.3707,13.4176,13.3707,13.4042,69100.0
2012-04-09 10:10:00,19.99,20.03,19.98,20.03,34400.0,13.4042,13.431,13.3975,13.431,34400.0
2012-04-09 10:20:00,20.03,20.08,20.0,20.07,93100.0,13.431,13.4646,13.4109,13.4579,93100.0
2012-04-09 10:30:00,20.06,20.06,20.01,20.03,88700.0,13.4512,13.4512,13.4176,13.431,88700.0
2012-04-09 10:40:00,20.04,20.09,20.04,20.08,71800.0,13.4378,13.4713,13.4378,13.4646,71800.0
2012-04-09 10:50:00,20.08,20.12,20.08,20.11,41000.0,13.4646,13.4914,13.4646,13.4847,41000.0
2012-04-09 11:00:00,20.11,20.11,20.09,20.09,89900.0,13.4847,13.4847,13.4713,13.4713,89900.0
2012-04-09 11:10:00,20.08,20.08,19.99,19.99,46000.0,13.4646,13.4646,13.4042,13.4042,46000.0
2012-04-09 11:20:00,19.99,20.01,19.98,19.98,38100.0,13.4042,13.4176,13.3975,13.3975,38100.0
2012-04-09 11:30:00,19.97,20.03,19.97,20.03,74800.0,13.3908,13.431,13.3908,13.431,74800.0
2012-04-09 11:40:00,20.03,20.05,20.02,20.05,37900.0,13.431,13.4445,13.4243,13.4445,37900.0
2012-04-09 11:50:00,20.06,20.07,20.03,20.07,62400.0,13.4512,13.4579,13.431,13.4579,62400.0
2012-04-09 12:00:00,20.07,20.08,20.05,20.07,37300.0,13.4579,13.4646,13.4445,13.4579,37300.0
2012-04-09 12:10:00,20.07,20.09,20.07,20.08,8000.0,13.4579,13.4713,13.4579,13.4646,8000.0
2012-04-09 12:20:00,20.08,20.08,20.08,20.08,3300.0,13.4646,13.4646,13.4646,13.4646,3300.0
2012-04-09 12:30:00,20.08,20.13,20.08,20.13,41400.0,13.4646,13.4981,13.4646,13.4981,41400.0
2012-04-09 12:40:00,20.13,20.15,20.12,20.15,96000.0,13.4981,13.5115,13.4914,13.5115,96000.0
2012-04-09 12:50:00,20.15,20.15,20.11,20.14,35800.0,13.5115,13.5115,13.4847,13.5048,35800.0
2012-04-09 13:00:00,20.14,20.15,20.13,20.15,9500.0,13.5048,13.5115,13.4981,13.5115,9500.0
2012-04-09 13:10:00,20.15,20.15,20.11,20.11,14800.0,13.5115,13.5115,13.4847,13.4847,14800.0
2012-04-09 13:20:00,20.1,20.1,20.08,20.08,24000.0,13.478,13.478,13.4646,13.4646,24000.0
2012-04-09 13:30:00,20.08,20.09,20.07,20.08,11700.0,13.4646,13.4713,13.4579,13.4646,11700.0
2012-04-09 13:40:00,20.09,20.09,20.06,20.08,17400.0,13.4713,13.4713,13.4512,13.4646,17400.0
2012-04-09 13:50:00,20.08,20.08,20.05,20.08,36500.0,13.4646,13.4646,13.4445,13.4646,36500.0
2012-04-09 14:00:00,20.08,20.08,20.03,20.05,50400.0,13.4646,13.4646,13.431,13.4445,50400.0
2012-04-09 14:10:00,20.04,20.05,20.02,20.04,50800.0,13.4378,13.4445,13.4243,13.4378,50800.0
2012-04-09 14:20:00,20.04,20.05,20.03,20.03,47600.0,13.4378,13.4445,13.431,13.431,47600.0
2012-04-09 14:30:00,20.02,20.03,20.01,20.03,51000.0,13.4243,13.431,13.4176,13.431,51000.0
2012-04-09 14:40:00,20.04,20.05,20.01,20.02,63400.0,13.4378,13.4445,13.4176,13.4243,63400.0
2012-04-09 14:50:00,20.02,20.04,20.01,20.01,66200.0,13.4243,13.4378,13.4176,13.4176,66200.0
2012-04-09 15:00:00,20.01,20.03,20.0,20.0,67700.0,13.4176,13.431,13.4109,13.4109,67700.0
2012-04-09 15:10:00,20.0,20.02,20.0,20.01,99600.0,13.4109,13.4243,13.4109,13.4176,99600.0
2012-04-09 15:20:00,20.02,20.03,20.0,20.0,113400.0,13.4243,13.431,13.4109,13.4109,113400.0
2012-04-09 15:30:00,20.0,20.03,20.0,20.0,65000.0,13.4109,13.431,13.4109,13.4109,65000.0
2012-04-09 15:40:00,20.0,20.04,20.0,20.01,212200.0,13.4109,13.4378,13.4109,13.4176,212200.0
2012-04-09 15:50:00,20.0,20.01,19.97,19.97,152600.0,13.4109,13.4176,13.3908,13.3908,152600.0
2012-04-10 09:30:00,19.95,20.1,19.93,20.06,163600.0,13.3774,13.478,13.364,13.4512,163600.0
2012-04-10 09:40:00,20.06,20.07,20.02,20.02,106700.0,13.4512,13.4579,13.4243,13.4243,106700.0
2012-04-10 09:50:00,20.02,20.02,19.97,19.99,105600.0,13.4243,13.4243,13.3908,13.4042,105600.0
2012-04-10 10:00:00,19.99,19.99,19.9,19.93,118700.0,13.4042,13.4042,13.3439,13.364,118700.0
2012-04-10 10:10:00,19.93,19.93,19.88,19.88,96400.0,13.364,13.364,13.3305,13.3305,96400.0
2012-04-10 10:20:00,19.88,19.88,19.8,19.86,139900.0,13.3305,13.3305,13.2768,13.3171,139900.0
2012-04-10 10:30:00,19.85,19.9,19.85,19.88,82400.0,13.3103,13.3439,13.3103,13.3305,82400.0
2012-04-10 10:40:00,19.89,19.93,19.87,19.91,74400.0,13.3372,13.364,13.3238,13.3506,74400.0
2012-04-10 10:50:00,19.92,19.93,19.9,19.92,92700.0,13.3573,13.364,13.3439,13.3573,92700.0
2012-04-10 11:00:00,19.92,19.92,19.89,19.89,30900.0,13.3573,13.3573,13.3372,13.3372,30900.0
2012-04-10 11:10:00,19.89,19.89,19.85,19.89,40100.0,13.3372,13.3372,13.3103,13.3372,40100.0
2012-04-10 11:20:00,19.89,19.9,19.86,19.9,52700.0,13.3372,13.3439,13.3171,13.3439,52700.0
2012-04-10 11:30:00,19.9,19.91,19.88,19.9,31500.0,13.3439,13.3506,13.3305,13.3439,31500.0
2012-04-10 11:40:00,19.9,19.9,19.83,19.83,113800.0,13.3439,13.3439,13.2969,13.2969,113800.0
2012-04-10 11:50:00,19.84,19.84,19.72,19.74,175300.0,13.3036,13.3036,13.2232,13.2366,175300.0
2012-04-10 12:00:00,19.75,19.75,19.67,19.68,146600.0,13.2433,13.2433,13.1897,13.1964,146600.0
2012-04-10 12:10:00,19.68,19.7,19.64,19.7,240600.0,13.1964,13.2098,13.1695,13.2098,240600.0
2012-04-10 12:20:00,19.71,19.79,19.69,19.78,120300.0,13.2165,13.2701,13.2031,13.2634,120300.0
2012-04-10 12:30:00,19.78,19.79,19.74,19.75,72600.0,13.2634,13.2701,13.2366,13.2433,72600.0
2012-04-10 12:40:00,19.75,19.77,19.72,19.72,221300.0,13.2433,13.2567,13.2232,13.2232,221300.0
2012-04-10 12:50:00,19.72,19.72,19.67,19.7,66400.0,13.2232,13.2232,13.1897,13.2098,66400.0
2012-04-10 13:00:00,19.71,19.74,19.7,19.73,35200.0,13.2165,13.2366,13.2098,13.2299,35200.0
2012-04-10 13:10:00,19.72,19.73,19.66,19.67,67400.0,13.2232,13.2299,13.1829,13.1897,67400.0
2012-04-10 13:20:00,19.67,19.72,19.67,19.69,61100.0,13.1897,13.2232,13.1897,13.2031,61100.0
2012-04-10 13:30:00,19.69,19.69,19.65,19.67,90500.0,13.2031,13.2031,13.1762,13.1897,90500.0
2012-04-10 13:40:00,19.67,19.72,19.67,19.71,50600.0,13.1897,13.2232,13.1897,13.2165,50600.0
2012-04-10 13:50:00,19.72,19.72,19.66,19.67,37400.0,13.2232,13.2232,13.1829,13.1897,37400.0
2012-04-10 14:00:00,19.66,19.67,19.64,19.67,89400.0,13.1829,13.1897,13.1695,13.1897,89400.0
2012-04-10 14:10:00,19.68,19.7,19.65,19.65,52600.0,13.1964,13.2098,13.1762,13.1762,52600.0
2012-04-10 14:20:00,19.65,19.65,19.61,19.65,56900.0,13.1762,13.1762,13.1494,13.1762,56900.0
2012-04-10 14:30:00,19.65,19.65,19.56,19.56,105800.0,13.1762,13.1762,13.1159,13.1159,105800.0
2012-04-10 14:40:00,19.57,19.64,19.57,19.64,268900.0,13.1226,13.1695,13.1226,13.1695,268900.0
2012-04-10 14:50:00,19.65,19.66,19.6,19.6,75800.0,13.1762,13.1829,13.1427,13.1427,75800.0
2012-04-10 15:00:00,19.6,19.61,19.56,19.58,193200.0,13.1427,13.1494,13.1159,13.1293,193200.0
2012-04-10 15:10:00,19.58,19.61,19.56,19.6,105200.0,13.1293,13.1494,13.1159,13.1427,105200.0
2012-04-10 15:20:00,19.59,19.6,19.56,19.57,96500.0,13.136,13.1427,13.1159,13.1226,96500.0
2012-04-10 15:30:00,19.57,19.61,19.57,19.59,150900.0,13.1226,13.1494,13.1226,13.136,150900.0
2012-04-10 15:40:00,19.59,19.59,19.54,19.54,238500.0,13.136,13.136,13.1025,13.1025,238500.0
2012-04-10 15:50:00,19.54,19.6,19.52,19.56,272400.0,13.1025,13.1427,13.0891,13.1159,272400.0
2012-04-11 09:30:00,19.7,19.75,19.63,19.73,245500.0,13.2098,13.2433,13.1628,13.2299,245500.0
2012-04-11 09:40:00,19.73,19.75,19.7,19.71,101900.0,13.2299,13.2433,13.2098,13.2165,101900.0
2012-04-11 09:50:00,19.72,19.79,19.71,19.77,142900.0,13.2232,13.2701,13.2165,13.2567,142900.0
2012-04-11 10:00:00,19.78,19.88,19.78,19.86,293000.0,13.2634,13.3305,13.2634,13.3171,293000.0
2012-04-11 10:10:00,19.87,19.92,19.85,19.92,78000.0,13.3238,13.3573,13.3103,13.3573,78000.0
2012-04-11 10:20:00,19.92,19.94,19.9,19.92,79200.0,13.3573,13.3707,13.3439,13.3573,79200.0
2012-04-11 10:30:00,19.93,20.01,19.93,20.0,142700.0,13.364,13.4176,13.364,13.4109,142700.0
2012-04-11 10:40:00,20.01,20.03,19.98,20.0,76100.0,13.4176,13.431,13.3975,13.4109,76100.0
2012-04-11 10:50:00,20.0,20.01,19.94,19.94,39500.0,13.4109,13.4176,13.3707,13.3707,39500.0
2012-04-11 11:00:00,19.95,19.97,19.94,19.95,35000.0,13.3774,13.3908,13.3707,13.3774,35000.0
2012-04-11 11:10:00,19.94,19.98,19.93,19.98,64500.0,13.3707,13.3975,13.364,13.3975,64500.0
2012-04-11 11:20:00,19.98,20.01,19.98,19.99,101500.0,13.3975,13.4176,13.3975,13.4042,101500.0
2012-04-11 11:30:00,19.99,20.01,19.98,20.01,78600.0,13.4042,13.4176,13.3975,13.4176,78600.0
2012-04-11 11:40:00,20.01,20.04,19.98,19.98,124000.0,13.4176,13.4378,13.3975,13.3975,124000.0
2012-04-11 11:50:00,19.98,20.01,19.98,20.0,80200.0,13.3975,13.4176,13.3975,13.4109,80200.0
2012-04-11 12:00:00,20.0,20.0,19.92,19.92,91500.0,13.4109,13.4109,13.3573,13.3573,91500.0
2012-04-11 12:10:00,19.93,19.97,19.92,19.96,43500.0,13.364,13.3908,13.3573,13.3841,43500.0
2012-04-11 12:20:00,19.97,19.97,19.95,19.97,20300.0,13.3908,13.3908,13.3774,13.3908,20300.0
2012-04-11 12:30:00,19.96,19.99,19.96,19.98,26400.0,13.3841,13.4042,13.3841,13.3975,26400.0
2012-04-11 12:40:00,19.98,19.99,19.98,19.98,22400.0,13.3975,13.4042,13.3975,13.3975,22400.0
2012-04-11 12:50:00,19.97,19.99,19.96,19.99,62700.0,13.3908,13.4042,13.3841,13.4042,62700.0
2012-04-11 13:00:00,19.99,19.99,19.96,19.98,62200.0,13.4042,13.4042,13.3841,13.3975,62200.0
2012-04-11 13:10:00,19.99,19.99,19.97,19.97,23800.0,13.4042,13.4042,13.3908,13.3908,23800.0
2012-04-11 13:20:00,19.97,19.98,19.97,19.97,12600.0,13.3908,13.3975,13.3908,13.3908,12600.0
2012-04-11 13:30:00,19.98,19.99,19.95,19.99,81000.0,13.3975,13.4042,13.3774,13.4042,81000.0
2012-04-11 13:40:00,19.99,19.99,19.98,19.99,5200.0,13.4042,13.4042,13.3975,13.4042,5200.0
2012-04-11 13:50:00,19.99,20.01,19.99,20.01,55300.0,13.4042,13.4176,13.4042,13.4176,55300.0
2012-04-11 14:00:00,20.01,20.01,19.96,20.0,107900.0,13.4176,13.4176,13.3841,13.4109,107900.0
2012-04-11 14:10:00,19.99,20.01,19.98,20.0,47800.0,13.4042,13.4176,13.3975,13.4109,47800.0
2012-04-11 14:20:00,20.0,20.02,19.98,20.01,51200.0,13.4109,13.4243,13.3975,13.4176,51200.0
2012-04-11 14:30:00,20.0,20.0,19.93,19.95,92500.0,13.4109,13.4109,13.364,13.3774,92500.0
2012-04-11 14:40:00,19.95,19.95,19.91,19.95,50400.0,13.3774,13.3774,13.3506,13.3774,50400.0
2012-04-11 14:50:00,19.95,19.98,19.94,19.94,51900.0,13.3774,13.3975,13.3707,13.3707,51900.0
2012-04-11 15:00:00,19.95,19.96,19.92,19.93,37900.0,13.3774,13.3841,13.3573,13.364,37900.0
2012-04-11 15:10:00,19.93,19.95,19.93,19.93,179500.0,13.364,13.3774,13.364,13.364,179500.0
2012-04-11 15:20:00,19.94,19.97,19.93,19.97,272900.0,13.3707,13.3908,13.364,13.3908,272900.0
2012-04-11 15:30:00,19.97,19.99,19.97,19.98,112100.0,13.3908,13.4042,13.3908,13.3975,112100.0
2012-04-11 15:40:00,19.98,19.98,19.91,19.92,151400.0,13.3975,13.3975,13.3506,13.3573,151400.0
2012-04-11 15:50:00,19.92,20.02,19.91,20.01,599900.0,13.3573,13.4243,13.3506,13.4176,599900.0
2012-04-12 09:30:00,20.09,20.16,20.01,20.06,114700.0,13.4713,13.5182,13.4176,13.4512,114700.0
2012-04-12 09:40:00,20.06,20.08,20.03,20.05,78300.0,13.4512,13.4646,13.431,13.4445,78300.0
2012-04-12 09:50:00,20.04,20.08,20.03,20.08,71900.0,13.4378,13.4646,13.431,13.4646,71900.0
2012-04-12 10:00:00,20.08,20.08,20.05,20.08,155200.0,13.4646,13.4646,13.4445,13.4646,155200.0
2012-04-12 10:10:00,20.08,20.1,20.06,20.07,129300.0,13.4646,13.478,13.4512,13.4579,129300.0
2012-04-12 10:20:00,20.08,20.1,20.07,20.09,81600.0,13.4646,13.478,13.4579,13.4713,81600.0
2012-04-12 10:30:00,20.09,20.15,20.09,20.14,105700.0,13.4713,13.5115,13.4713,13.5048,105700.0
2012-04-12 10:40:00,20.14,20.2,20.13,20.19,120200.0,13.5048,13.545,13.4981,13.5383,120200.0
2012-04-12 10:50:00,20.19,20.2,20.17,20.17,42800.0,13.5383,13.545,13.5249,13.5249,42800.0
2012-04-12 11:00:00,20.16,20.22,20.16,20.21,49600.0,13.5182,13.5585,13.5182,13.5517,49600.0
2012-04-12 11:10:00,20.2,20.28,20.19,20.27,131300.0,13.545,13.5987,13.5383,13.592,131300.0
2012-04-12 11:20:00,20.27,20.28,20.23,20.23,73100.0,13.592,13.5987,13.5652,13.5652,73100.0
2012-04-12 11:30:00,20.24,20.24,20.19,20.19,23600.0,13.5719,13.5719,13.5383,13.5383,23600.0
2012-04-12 11:40:00,20.19,20.2,20.18,20.19,41600.0,13.5383,13.545,13.5316,13.5383,41600.0
2012-04-12 11:50:00,20.19,20.22,20.19,20.19,39100.0,13.5383,13.5585,13.5383,13.5383,39100.0
2012-04-12 12:00:00,20.19,20.19,20.15,20.18,59500.0,13.5383,13.5383,13.5115,13.5316,59500.0
2012-04-12 12:10:00,20.17,20.18,20.14,20.18,49200.0,13.5249,13.5316,13.5048,13.5316,49200.0
2012-04-12 12:20:00,20.17,20.17,20.14,20.16,67700.0,13.5249,13.5249,13.5048,13.5182,67700.0
2012-04-12 12:30:00,20.16,20.16,20.15,20.15,13800.0,13.5182,13.5182,13.5115,13.5115,13800.0
2012-04-12 12:40:00,20.15,20.17,20.14,20.15,75500.0,13.5115,13.5249,13.5048,13.5115,75500.0
2012-04-12 12:50:00,20.14,20.15,20.13,20.15,135500.0,13.5048,13.5115,13.4981,13.5115,135500.0
2012-04-12 13:00:00,20.15,20.15,20.14,20.14,18400.0,13.5115,13.5115,13.5048,13.5048,18400.0
2012-04-12 13:10:00,20.15,20.16,20.14,20.15,32500.0,13.5115,13.5182,13.5048,13.5115,32500.0
2012-04-12 13:20:00,20.14,20.14,20.09,20.11,48600.0,13.5048,13.5048,13.4713,13.4847,48600.0
2012-04-12 13:30:00,20.1,20.1,20.09,20.1,42100.0,13.478,13.478,13.4713,13.478,42100.0
2012-04-12 13:40:00,20.1,20.1,20.05,20.06,260400.0,13.478,13.478,13.4445,13.4512,260400.0
2012-04-12 13:50:00,20.07,20.07,19.99,20.02,161500.0,13.4579,13.4579,13.4042,13.4243,161500.0
2012-04-12 14:00:00,20.03,20.08,20.03,20.07,202800.0,13.431,13.4646,13.431,13.4579,202800.0
2012-04-12 14:10:00,20.08,20.09,20.06,20.09,38900.0,13.4646,13.4713,13.4512,13.4713,38900.0
2012-04-12 14:20:00,20.08,20.1,20.06,20.09,114300.0,13.4646,13.478,13.4512,13.4713,114300.0
2012-04-12 14:30:00,20.09,20.1,20.07,20.08,29500.0,13.4713,13.478,13.4579,13.4646,29500.0
2012-04-12 14:40:00,20.08,20.13,20.07,20.13,63100.0,13.4646,13.4981,13.4579,13.4981,63100.0
2012-04-12 14:50:00,20.13,20.13,20.08,20.08,104300.0,13.4981,13.4981,13.4646,13.4646,104300.0
2012-04-12 15:00:00,20.08,20.09,20.07,20.09,96100.0,13.4646,13.4713,13.4579,13.4713,96100.0
2012-04-12 15:10:00,20.08,20.1,20.08,20.09,94700.0,13.4646,13.478,13.4646,13.4713,94700.0
2012-04-12 15:20:00,20.09,20.09,20.07,20.08,33200.0,13.4713,13.4713,13.4579,13.4646,33200.0
2012-04-12 15:30:00,20.07,20.1,20.07,20.08,53700.0,13.4579,13.478,13.4579,13.4646,53700.0
2012-04-12 15:40:00,20.08,20.1,20.06,20.09,178700.0,13.4646,13.478,13.4512,13.4713,178700.0
2012-04-12 15:50:00,20.09,20.11,20.05,20.06,372300.0,13.4713,13.4847,13.4445,13.4512,372300.0
2012-04-13 09:30:00,20.03,20.04,19.92,19.93,204000.0,13.431,13.4378,13.3573,13.364,204000.0
2012-04-13 09:40:00,19.92,20.0,19.91,19.97,175100.0,13.3573,13.4109,13.3506,13.3908,175100.0
2012-04-13 09:50:00,19.96,19.98,19.93,19.93,126200.0,13.3841,13.3975,13.364,13.364,126200.0
2012-04-13 10:00:00,19.92,19.94,19.91,19.93,28100.0,13.3573,13.3707,13.3506,13.364,28100.0
2012-04-13 10:10:00,19.92,19.93,19.88,19.88,37800.0,13.3573,13.364,13.3305,13.3305,37800.0
2012-04-13 10:20:00,19.86,19.88,19.81,19.85,98000.0,13.3171,13.3305,13.2835,13.3103,98000.0
2012-04-13 10:30:00,19.86,19.88,19.81,19.86,59000.0,13.3171,13.3305,13.2835,13.3171,59000.0
2012-04-13 10:40:00,19.86,19.86,19.8,19.82,61600.0,13.3171,13.3171,13.2768,13.2902,61600.0
2012-04-13 10:50:00,19.83,19.88,19.83,19.87,38000.0,13.2969,13.3305,13.2969,13.3238,38000.0
2012-04-13 11:00:00,19.88,19.88,19.84,19.84,68500.0,13.3305,13.3305,13.3036,13.3036,68500.0
2012-04-13 11:10:00,19.84,19.84,19.81,19.81,69000.0,13.3036,13.3036,13.2835,13.2835,69000.0
2012-04-13 11:20:00,19.82,19.88,19.82,19.88,52800.0,13.2902,13.3305,13.2902,13.3305,52800.0
2012-04-13 11:30:00,19.87,19.91,19.85,19.89,59400.0,13.3238,13.3506,13.3103,13.3372,59400.0
2012-04-13 11:40:00,19.89,19.93,19.88,19.93,30100.0,13.3372,13.364,13.3305,13.364,30100.0
2012-04-13 11:50:00,19.92,19.92,19.87,19.87,40600.0,13.3573,13.3573,13.3238,13.3238,40600.0
2012-04-13 12:00:00,19.87,19.91,19.87,19.89,146400.0,13.3238,13.3506,13.3238,13.3372,146400.0
2012-04-13 12:10:00,19.89,19.9,19.86,19.89,36700.0,13.3372,13.3439,13.3171,13.3372,36700.0
2012-04-13 12:20:00,19.89,19.89,19.86,19.86,7600.0,13.3372,13.3372,13.3171,13.3171,7600.0
2012-04-13 12:30:00,19.87,19.91,19.87,19.89,25500.0,13.3238,13.3506,13.3238,13.3372,25500.0
2012-04-13 12:40:00,19.89,19.91,19.87,19.91,25300.0,13.3372,13.3506,13.3238,13.3506,25300.0
2012-04-13 12:50:00,19.91,19.91,19.89,19.89,9800.0,13.3506,13.3506,13.3372,13.3372,9800.0
2012-04-13 13:00:00,19.89,19.89,19.87,19.88,7900.0,13.3372,13.3372,13.3238,13.3305,7900.0
2012-04-13 13:10:00,19.87,19.89,19.87,19.89,22800.0,13.3238,13.3372,13.3238,13.3372,22800.0
2012-04-13 13:20:00,19.89,19.89,19.89,19.89,3600.0,13.3372,13.3372,13.3372,13.3372,3600.0
2012-04-13 13:30:00,19.89,19.92,19.88,19.92,13500.0,13.3372,13.3573,13.3305,13.3573,13500.0
2012-04-13 13:40:00,19.92,19.93,19.91,19.91,22700.0,13.3573,13.364,13.3506,13.3506,22700.0
2012-04-13 13:50:00,19.91,19.92,19.88,19.88,36700.0,13.3506,13.3573,13.3305,13.3305,36700.0
2012-04-13 14:00:00,19.88,19.88,19.84,19.86,37900.0,13.3305,13.3305,13.3036,13.3171,37900.0
2012-04-13 14:10:00,19.86,19.88,19.85,19.88,62600.0,13.3171,13.3305,13.3103,13.3305,62600.0
2012-04-13 14:20:00,19.88,19.92,19.88,19.88,83700.0,13.3305,13.3573,13.3305,13.3305,83700.0
2012-04-13 14:30:00,19.88,19.89,19.87,19.88,20500.0,13.3305,13.3372,13.3238,13.3305,20500.0
2012-04-13 14:40:00,19.88,19.89,19.87,19.89,24000.0,13.3305,13.3372,13.3238,13.3372,24000.0
2012-04-13 14:50:00,19.9,19.9,19.87,19.88,46300.0,13.3439,13.3439,13.3238,13.3305,46300.0
2012-04-13 15:00:00,19.89,19.92,19.89,19.92,41600.0,13.3372,13.3573,13.3372,13.3573,41600.0
2012-04-13 15:10:00,19.92,19.95,19.92,19.94,133300.0,13.3573,13.3774,13.3573,13.3707,133300.0
2012-04-13 15:20:00,19.94,19.96,19.93,19.93,105200.0,13.3707,13.3841,13.364,13.364,105200.0
2012-04-13 15:30:00,19.94,19.94,19.91,19.91,119700.0,13.3707,13.3707,13.3506,13.3506,119700.0
2012-04-13 15:40:00,19.91,19.92,19.85,19.88,102100.0,13.3506,13.3573,13.3103,13.3305,102100.0
2012-04-13 15:50:00,19.88,19.89,19.83,19.85,172400.0,13.3305,13.3372,13.2969,13.3103,172400.0
2012-04-16 09:30:00,19.92,19.96,19.86,19.87,161700.0,13.3573,13.3841,13.3171,13.3238,161700.0
2012-04-16 09:40:00,19.87,19.87,19.81,19.82,179000.0,13.3238,13.3238,13.2835,13.2902,179000.0
2012-04-16 09:50:00,19.82,19.82,19.75,19.75,214200.0,13.2902,13.2902,13.2433,13.2433,214200.0
2012-04-16 10:00:00,19.75,19.77,19.7,19.73,201400.0,13.2433,13.2567,13.2098,13.2299,201400.0
2012-04-16 10:10:00,19.74,19.74,19.58,19.6,231900.0,13.2366,13.2366,13.1293,13.1427,231900.0
2012-04-16 10:20:00,19.6,19.62,19.58,19.62,195100.0,13.1427,13.1561,13.1293,13.1561,195100.0
2012-04-16 10:30:00,19.63,19.64,19.58,19.59,105100.0,13.1628,13.1695,13.1293,13.136,105100.0
2012-04-16 10:40:00,19.59,19.64,19.59,19.64,119500.0,13.136,13.1695,13.136,13.1695,119500.0
2012-04-16 10:50:00,19.64,19.65,19.61,19.62,57100.0,13.1695,13.1762,13.1494,13.1561,57100.0
2012-04-16 11:00:00,19.62,19.63,19.59,19.62,124400.0,13.1561,13.1628,13.136,13.1561,124400.0
2012-04-16 11:10:00,19.63,19.72,19.63,19.72,131100.0,13.1628,13.2232,13.1628,13.2232,131100.0
2012-04-16 11:20:00,19.72,19.75,19.7,19.7,124200.0,13.2232,13.2433,13.2098,13.2098,124200.0
2012-04-16 11:30:00,19.7,19.71,19.69,19.7,46400.0,13.2098,13.2165,13.2031,13.2098,46400.0
2012-04-16 11:40:00,19.71,19.72,19.66,19.66,48900.0,13.2165,13.2232,13.1829,13.1829,48900.0
2012-04-16 11:50:00,19.67,19.67,19.62,19.65,57000.0,13.1897,13.1897,13.1561,13.1762,57000.0
2012-04-16 12:00:00,19.65,19.69,19.65,19.66,33000.0,13.1762,13.2031,13.1762,13.1829,33000.0
2012-04-16 12:10:00,19.67,19.68,19.65,19.66,51700.0,13.1897,13.1964,13.1762,13.1829,51700.0
2012-04-16 12:20:00,19.65,19.65,19.63,19.63,55400.0,13.1762,13.1762,13.1628,13.1628,55400.0
2012-04-16 12:30:00,19.63,19.64,19.61,19.63,74800.0,13.1628,13.1695,13.1494,13.1628,74800.0
2012-04-16 12:40:00,19.63,19.66,19.62,19.65,57800.0,13.1628,13.1829,13.1561,13.1762,57800.0
2012-04-16 12:50:00,19.65,19.69,19.63,19.69,63600.0,13.1762,13.2031,13.1628,13.2031,63600.0
2012-04-16 13:00:00,19.68,19.69,19.66,19.68,77300.0,13.1964,13.2031,13.1829,13.1964,77300.0
2012-04-16 13:10:00,19.67,19.71,19.66,19.69,40100.0,13.1897,13.2165,13.1829,13.2031,40100.0
2012-04-16 13:20:00,19.68,19.69,19.66,19.69,62600.0,13.1964,13.2031,13.1829,13.2031,62600.0
2012-04-16 13:30:00,19.69,19.74,19.68,19.74,79600.0,13.2031,13.2366,13.1964,13.2366,79600.0
2012-04-16 13:40:00,19.75,19.76,19.73,19.76,48300.0,13.2433,13.25,13.2299,13.25,48300.0
2012-04-16 13:50:00,19.76,19.79,19.76,19.79,59600.0,13.25,13.2701,13.25,13.2701,59600.0
2012-04-16 14:00:00,19.78,19.8,19.75,19.76,109700.0,13.2634,13.2768,13.2433,13.25,109700.0
2012-04-16 14:10:00,19.76,19.83,19.76,19.81,72300.0,13.25,13.2969,13.25,13.2835,72300.0
2012-04-16 14:20:00,19.82,19.83,19.76,19.77,82100.0,13.2902,13.2969,13.25,13.2567,82100.0
2012-04-16 14:30:00,19.77,19.82,19.77,19.78,62600.0,13.2567,13.2902,13.2567,13.2634,62600.0
2012-04-16 14:40:00,19.79,19.81,19.79,19.81,46500.0,13.2701,13.2835,13.2701,13.2835,46500.0
2012-04-16 14:50:00,19.81,19.84,19.76,19.77,49000.0,13.2835,13.3036,13.25,13.2567,49000.0
2012-04-16 15:00:00,19.76,19.76,19.7,19.73,97800.0,13.25,13.25,13.2098,13.2299,97800.0
2012-04-16 15:10:00,19.74,19.77,19.74,19.77,57300.0,13.2366,13.2567,13.2366,13.2567,57300.0
2012-04-16 15:20:00,19.77,19.77,19.69,19.73,118700.0,13.2567,13.2567,13.2031,13.2299,118700.0
2012-04-16 15:30:00,19.73,19.76,19.72,19.75,90100.0,13.2299,13.25,13.2232,13.2433,90100.0
2012-04-16 15:40:00,19.74,19.76,19.73,19.75,159900.0,13.2366,13.25,13.2299,13.2433,159900.0
2012-04-16 15:50:00,19.74,19.74,19.68,19.72,259200.0,13.2366,13.2366,13.1964,13.2232,259200.0
2012-04-17 09:30:00,19.81,19.87,19.75,19.81,85700.0,13.2835,13.3238,13.2433,13.2835,85700.0
2012-04-17 09:40:00,19.83,19.84,19.79,19.81,95000.0,13.2969,13.3036,13.2701,13.2835,95000.0
2012-04-17 09:50:00,19.81,19.88,19.8,19.85,107400.0,13.2835,13.3305,13.2768,13.3103,107400.0
2012-04-17 10:00:00,19.86,19.91,19.82,19.89,76000.0,13.3171,13.3506,13.2902,13.3372,76000.0
2012-04-17 10:10:00,19.89,19.92,19.88,19.92,65300.0,13.3372,13.3573,13.3305,13.3573,65300.0
2012-04-17 10:20:00,19.92,19.93,19.9,19.92,40300.0,13.3573,13.364,13.3439,13.3573,40300.0
2012-04-17 10:30:00,19.93,19.96,19.9,19.92,154000.0,13.364,13.3841,13.3439,13.3573,154000.0
2012-04-17 10:40:00,19.92,19.95,19.92,19.94,82400.0,13.3573,13.3774,13.3573,13.3707,82400.0
2012-04-17 10:50:00,19.93,19.94,19.92,19.92,42500.0,13.364,13.3707,13.3573,13.3573,42500.0
2012-04-17 11:00:00,19.93,19.99,19.93,19.99,121700.0,13.364,13.4042,13.364,13.4042,121700.0
2012-04-17 11:10:00,19.99,19.99,19.97,19.98,23900.0,13.4042,13.4042,13.3908,13.3975,23900.0
2012-04-17 11:20:00,19.97,20.0,19.97,20.0,118800.0,13.3908,13.4109,13.3908,13.4109,118800.0
2012-04-17 11:30:00,20.0,20.0,19.98,19.99,64500.0,13.4109,13.4109,13.3975,13.4042,64500.0
2012-04-17 11:40:00,19.99,20.0,19.97,20.0,47300.0,13.4042,13.4109,13.3908,13.4109,47300.0
2012-04-17 11:50:00,20.0,20.03,19.99,20.0,92100.0,13.4109,13.431,13.4042,13.4109,92100.0
2012-04-17 12:00:00,20.0,20.04,20.0,20.03,55700.0,13.4109,13.4378,13.4109,13.431,55700.0
2012-04-17 12:10:00,20.04,20.06,20.02,20.06,78300.0,13.4378,13.4512,13.4243,13.4512,78300.0
2012-04-17 12:20:00,20.07,20.08,20.06,20.07,62200.0,13.4579,13.4646,13.4512,13.4579,62200.0
2012-04-17 12:30:00,20.08,20.1,20.07,20.1,93300.0,13.4646,13.478,13.4579,13.478,93300.0
2012-04-17 12:40:00,20.09,20.09,20.07,20.08,65700.0,13.4713,13.4713,13.4579,13.4646,65700.0
2012-04-17 12:50:00,20.08,20.08,20.06,20.06,57200.0,13.4646,13.4646,13.4512,13.4512,57200.0
2012-04-17 13:00:00,20.05,20.08,20.05,20.08,105900.0,13.4445,13.4646,13.4445,13.4646,105900.0
2012-04-17 13:10:00,20.07,20.07,20.06,20.07,27800.0,13.4579,13.4579,13.4512,13.4579,27800.0
2012-04-17 13:20:00,20.07,20.09,20.07,20.09,44100.0,13.4579,13.4713,13.4579,13.4713,44100.0
2012-04-17 13:30:00,20.1,20.1,20.08,20.09,30500.0,13.478,13.478,13.4646,13.4713,30500.0
2012-04-17 13:40:00,20.09,20.1,20.08,20.09,13500.0,13.4713,13.478,13.4646,13.4713,13500.0
2012-04-17 13:50:00,20.09,20.1,20.08,20.08,40100.0,13.4713,13.478,13.4646,13.4646,40100.0
2012-04-17 14:00:00,20.08,20.09,20.08,20.09,12700.0,13.4646,13.4713,13.4646,13.4713,12700.0
2012-04-17 14:10:00,20.09,20.14,20.08,20.13,105400.0,13.4713,13.5048,13.4646,13.4981,105400.0
2012-04-17 14:20:00,20.13,20.15,20.1,20.1,49000.0,13.4981,13.5115,13.478,13.478,49000.0
2012-04-17 14:30:00,20.11,20.12,20.1,20.1,96600.0,13.4847,13.4914,13.478,13.478,96600.0
2012-04-17 14:40:00,20.11,20.11,20.1,20.1,55900.0,13.4847,13.4847,13.478,13.478,55900.0
2012-04-17 14:50:00,20.09,20.09,20.05,20.06,76400.0,13.4713,13.4713,13.4445,13.4512,76400.0
2012-04-17 15:00:00,20.07,20.09,20.07,20.09,58100.0,13.4579,13.4713,13.4579,13.4713,58100.0
2012-04-17 15:10:00,20.09,20.09,20.07,20.07,40800.0,13.4713,13.4713,13.4579,13.4579,40800.0
2012-04-17 15:20:00,20.07,20.14,20.07,20.14,109900.0,13.4579,13.5048,13.4579,13.5048,109900.0
2012-04-17 15:30:00,20.14,20.14,20.1,20.1,69400.0,13.5048,13.5048,13.478,13.478,69400.0
2012-04-17 15:40:00,20.1,20.15,20.1,20.11,240900.0,13.478,13.5115,13.478,13.4847,240900.0
2012-04-17 15:50:00,20.11,20.13,20.08,20.08,290900.0,13.4847,13.4981,13.4646,13.4646,290900.0
2012-04-18 09:30:00,19.96,20.04,19.89,19.96,171100.0,13.3841,13.4378,13.3372,13.3841,171100.0
2012-04-18 09:40:00,19.96,20.02,19.94,20.0,126100.0,13.3841,13.4243,13.3707,13.4109,126100.0
2012-04-18 09:50:00,20.0,20.0,19.98,19.98,73200.0,13.4109,13.4109,13.3975,13.3975,73200.0
2012-04-18 10:00:00,19.99,20.0,19.95,19.95,63500.0,13.4042,13.4109,13.3774,13.3774,63500.0
2012-04-18 10:10:00,19.95,19.97,19.92,19.97,47600.0,13.3774,13.3908,13.3573,13.3908,47600.0
2012-04-18 10:20:00,19.97,19.97,19.92,19.95,81800.0,13.3908,13.3908,13.3573,13.3774,81800.0
2012-04-18 10:30:00,19.95,20.02,19.94,20.0,145400.0,13.3774,13.4243,13.3707,13.4109,145400.0
2012-04-18 10:40:00,19.99,20.02,19.97,20.0,76800.0,13.4042,13.4243,13.3908,13.4109,76800.0
2012-04-18 10:50:00,20.0,20.04,20.0,20.03,55900.0,13.4109,13.4378,13.4109,13.431,55900.0
2012-04-18 11:00:00,20.03,20.03,19.93,19.93,81100.0,13.431,13.431,13.364,13.364,81100.0
2012-04-18 11:10:00,19.93,19.96,19.88,19.92,143800.0,13.364,13.3841,13.3305,13.3573,143800.0
2012-04-18 11:20:00,19.92,19.93,19.9,19.92,57700.0,13.3573,13.364,13.3439,13.3573,57700.0
2012-04-18 11:30:00,19.92,19.93,19.9,19.92,30000.0,13.3573,13.364,13.3439,13.3573,30000.0
2012-04-18 11:40:00,19.92,19.96,19.9,19.94,62100.0,13.3573,13.3841,13.3439,13.3707,62100.0
2012-04-18 11:50:00,19.94,19.99,19.93,19.95,32100.0,13.3707,13.4042,13.364,13.3774,32100.0
2012-04-18 12:00:00,19.94,19.94,19.92,19.93,81800.0,13.3707,13.3707,13.3573,13.364,81800.0
2012-04-18 12:10:00,19.94,19.94,19.92,19.93,64300.0,13.3707,13.3707,13.3573,13.364,64300.0
2012-04-18 12:20:00,19.93,19.94,19.9,19.9,39300.0,13.364,13.3707,13.3439,13.3439,39300.0
2012-04-18 12:30:00,19.91,19.92,19.91,19.92,35700.0,13.3506,13.3573,13.3506,13.3573,35700.0
2012-04-18 12:40:00,19.92,19.97,19.92,19.94,25600.0,13.3573,13.3908,13.3573,13.3707,25600.0
2012-04-18 12:50:00,19.93,19.95,19.93,19.95,29000.0,13.364,13.3774,13.364,13.3774,29000.0
2012-04-18 13:00:00,19.95,19.99,19.95,19.99,5900.0,13.3774,13.4042,13.3774,13.4042,5900.0
2012-04-18 13:10:00,19.98,19.98,19.93,19.95,47800.0,13.3975,13.3975,13.364,13.3774,47800.0
2012-04-18 13:20:00,19.95,19.97,19.95,19.95,18500.0,13.3774,13.3908,13.3774,13.3774,18500.0
2012-04-18 13:30:00,19.95,19.96,19.93,19.93,33300.0,13.3774,13.3841,13.364,13.364,33300.0
2012-04-18 13:40:00,19.93,19.93,19.91,19.91,50300.0,13.364,13.364,13.3506,13.3506,50300.0
2012-04-18 13:50:00,19.91,19.93,19.91,19.92,37400.0,13.3506,13.364,13.3506,13.3573,37400.0
2012-04-18 14:00:00,19.92,19.96,19.91,19.96,30200.0,13.3573,13.3841,13.3506,13.3841,30200.0
2012-04-18 14:10:00,19.95,19.97,19.95,19.97,13100.0,13.3774,13.3908,13.3774,13.3908,13100.0
2012-04-18 14:20:00,19.97,20.01,19.97,20.0,71400.0,13.3908,13.4176,13.3908,13.4109,71400.0
2012-04-18 14:30:00,20.0,20.02,20.0,20.0,18800.0,13.4109,13.4243,13.4109,13.4109,18800.0
2012-04-18 14:40:00,20.0,20.05,20.0,20.04,28000.0,13.4109,13.4445,13.4109,13.4378,28000.0
2012-04-18 14:50:00,20.05,20.05,20.05,20.05,3000.0,13.4445,13.4445,13.4445,13.4445,3000.0
2012-04-18 15:00:00,20.04,20.08,20.04,20.07,72300.0,13.4378,13.4646,13.4378,13.4579,72300.0
2012-04-18 15:10:00,20.07,20.1,20.05,20.09,87500.0,13.4579,13.478,13.4445,13.4713,87500.0
2012-04-18 15:20:00,20.09,20.11,20.08,20.09,72400.0,13.4713,13.4847,13.4646,13.4713,72400.0
2012-04-18 15:30:00,20.08,20.15,20.08,20.15,115200.0,13.4646,13.5115,13.4646,13.5115,115200.0
2012-04-18 15:40:00,20.15,20.15,20.08,20.1,105900.0,13.5115,13.5115,13.4646,13.478,105900.0
2012-04-18 15:50:00,20.1,20.1,20.06,20.07,211700.0,13.478,13.478,13.4512,13.4579,211700.0
2012-04-19 09:30:00,20.0,20.03,19.95,20.02,390700.0,13.4109,13.431,13.3774,13.4243,390700.0
2012-04-19 09:40:00,20.01,20.12,20.0,20.11,191200.0,13.4176,13.4914,13.4109,13.4847,191200.0
2012-04-19 09:50:00,20.11,20.15,20.1,20.15,50500.0,13.4847,13.5115,13.478,13.5115,50500.0
2012-04-19 10:00:00,20.14,20.16,20.06,20.06,183900.0,13.5048,13.5182,13.4512,13.4512,183900.0
2012-04-19 10:10:00,20.05,20.07,19.99,20.06,131300.0,13.4445,13.4579,13.4042,13.4512,131300.0
2012-04-19 10:20:00,20.06,20.11,20.06,20.11,81200.0,13.4512,13.4847,13.4512,13.4847,81200.0
2012-04-19 10:30:00,20.11,20.28,20.11,20.27,189100.0,13.4847,13.5987,13.4847,13.592,189100.0
2012-04-19 10:40:00,20.27,20.31,20.21,20.24,133700.0,13.592,13.6188,13.5517,13.5719,133700.0
2012-04-19 10:50:00,20.25,20.26,20.22,20.22,74700.0,13.5786,13.5853,13.5585,13.5585,74700.0
2012-04-19 11:00:00,20.22,20.23,20.18,20.18,93200.0,13.5585,13.5652,13.5316,13.5316,93200.0
2012-04-19 11:10:00,20.19,20.19,20.14,20.16,84500.0,13.5383,13.5383,13.5048,13.5182,84500.0
2012-04-19 11:20:00,20.15,20.16,20.09,20.09,92600.0,13.5115,13.5182,13.4713,13.4713,92600.0
2012-04-19 11:30:00,20.1,20.1,20.0,20.09,93100.0,13.478,13.478,13.4109,13.4713,93100.0
2012-04-19 11:40:00,20.08,20.12,20.07,20.11,63500.0,13.4646,13.4914,13.4579,13.4847,63500.0
2012-04-19 11:50:00,20.11,20.14,20.09,20.11,40000.0,13.4847,13.5048,13.4713,13.4847,40000.0
2012-04-19 12:00:00,20.1,20.1,19.99,20.01,89300.0,13.478,13.478,13.4042,13.4176,89300.0
2012-04-19 12:10:00,20.0,20.06,20.0,20.01,113200.0,13.4109,13.4512,13.4109,13.4176,113200.0
2012-04-19 12:20:00,20.01,20.03,19.99,19.99,35100.0,13.4176,13.431,13.4042,13.4042,35100.0
2012-04-19 12:30:00,19.98,20.03,19.97,20.02,55500.0,13.3975,13.431,13.3908,13.4243,55500.0
2012-04-19 12:40:00,20.02,20.05,20.01,20.03,29500.0,13.4243,13.4445,13.4176,13.431,29500.0
2012-04-19 12:50:00,20.03,20.05,19.96,19.96,59400.0,13.431,13.4445,13.3841,13.3841,59400.0
2012-04-19 13:00:00,19.95,20.01,19.94,20.01,61700.0,13.3774,13.4176,13.3707,13.4176,61700.0
2012-04-19 13:10:00,20.0,20.0,19.93,19.94,116000.0,13.4109,13.4109,13.364,13.3707,116000.0
2012-04-19 13:20:00,19.95,19.95,19.91,19.95,64000.0,13.3774,13.3774,13.3506,13.3774,64000.0
2012-04-19 13:30:00,19.94,19.99,19.93,19.95,69600.0,13.3707,13.4042,13.364,13.3774,69600.0
2012-04-19 13:40:00,19.95,19.97,19.94,19.96,35100.0,13.3774,13.3908,13.3707,13.3841,35100.0
2012-04-19 13:50:00,19.96,19.97,19.9,19.9,96400.0,13.3841,13.3908,13.3439,13.3439,96400.0
2012-04-19 14:00:00,19.9,19.94,19.9,19.92,78100.0,13.3439,13.3707,13.3439,13.3573,78100.0
2012-04-19 14:10:00,19.93,19.93,19.89,19.91,51300.0,13.364,13.364,13.3372,13.3506,51300.0
2012-04-19 14:20:00,19.92,19.93,19.87,19.87,103900.0,13.3573,13.364,13.3238,13.3238,103900.0
2012-04-19 14:30:00,19.87,19.87,19.78,19.84,118100.0,13.3238,13.3238,13.2634,13.3036,118100.0
2012-04-19 14:40:00,19.83,19.85,19.8,19.83,82500.0,13.2969,13.3103,13.2768,13.2969,82500.0
2012-04-19 14:50:00,19.83,19.86,19.81,19.85,79700.0,13.2969,13.3171,13.2835,13.3103,79700.0
2012-04-19 15:00:00,19.84,19.87,19.82,19.82,66500.0,13.3036,13.3238,13.2902,13.2902,66500.0
2012-04-19 15:10:00,19.83,19.85,19.8,19.81,92600.0,13.2969,13.3103,13.2768,13.2835,92600.0
2012-04-19 15:20:00,19.81,19.9,19.81,19.9,98700.0,13.2835,13.3439,13.2835,13.3439,98700.0
2012-04-19 15:30:00,19.89,19.93,19.87,19.93,75500.0,13.3372,13.364,13.3238,13.364,75500.0
2012-04-19 15:40:00,19.93,19.96,19.91,19.95,176800.0,13.364,13.3841,13.3506,13.3774,176800.0
2012-04-19 15:50:00,19.95,19.95,19.86,19.91,191600.0,13.3774,13.3774,13.3171,13.3506,191600.0
2012-04-20 09:30:00,19.96,19.99,19.9,19.98,174300.0,13.3841,13.4042,13.3439,13.3975,174300.0
2012-04-20 09:40:00,19.98,19.99,19.91,19.93,102600.0,13.3975,13.4042,13.3506,13.364,102600.0
2012-04-20 09:50:00,19.93,20.0,19.93,19.98,157000.0,13.364,13.4109,13.364,13.3975,157000.0
2012-04-20 10:00:00,19.98,19.99,19.93,19.98,87300.0,13.3975,13.4042,13.364,13.3975,87300.0
2012-04-20 10:10:00,19.98,20.0,19.95,19.98,58300.0,13.3975,13.4109,13.3774,13.3975,58300.0
2012-04-20 10:20:00,19.98,20.02,19.96,19.98,93600.0,13.3975,13.4243,13.3841,13.3975,93600.0
2012-04-20 10:30:00,19.98,20.02,19.97,20.02,106200.0,13.3975,13.4243,13.3908,13.4243,106200.0
2012-04-20 10:40:00,20.02,20.02,19.99,20.0,57900.0,13.4243,13.4243,13.4042,13.4109,57900.0
2012-04-20 10:50:00,20.0,20.02,19.96,19.98,124000.0,13.4109,13.4243,13.3841,13.3975,124000.0
2012-04-20 11:00:00,19.98,19.98,19.93,19.98,142800.0,13.3975,13.3975,13.364,13.3975,142800.0
2012-04-20 11:10:00,19.98,19.99,19.96,19.98,63300.0,13.3975,13.4042,13.3841,13.3975,63300.0
2012-04-20 11:20:00,19.98,19.99,19.97,19.97,38800.0,13.3975,13.4042,13.3908,13.3908,38800.0
2012-04-20 11:30:00,19.97,19.99,19.96,19.99,78000.0,13.3908,13.4042,13.3841,13.4042,78000.0
2012-04-20 11:40:00,19.99,20.02,19.99,20.0,33000.0,13.4042,13.4243,13.4042,13.4109,33000.0
2012-04-20 11:50:00,20.01,20.02,20.0,20.0,20000.0,13.4176,13.4243,13.4109,13.4109,20000.0
2012-04-20 12:00:00,20.0,20.03,20.0,20.01,30300.0,13.4109,13.431,13.4109,13.4176,30300.0
2012-04-20 12:10:00,20.01,20.03,19.99,19.99,48600.0,13.4176,13.431,13.4042,13.4042,48600.0
2012-04-20 12:20:00,20.0,20.01,19.98,19.98,40400.0,13.4109,13.4176,13.3975,13.3975,40400.0
2012-04-20 12:30:00,19.98,19.98,19.97,19.98,27400.0,13.3975,13.3975,13.3908,13.3975,27400.0
2012-04-20 12:40:00,19.99,19.99,19.97,19.97,38000.0,13.4042,13.4042,13.3908,13.3908,38000.0
2012-04-20 12:50:00,19.97,19.99,19.97,19.97,87600.0,13.3908,13.4042,13.3908,13.3908,87600.0
2012-04-20 13:00:00,19.96,19.96,19.93,19.94,32300.0,13.3841,13.3841,13.364,13.3707,32300.0
2012-04-20 13:10:00,19.95,19.95,19.9,19.93,88000.0,13.3774,13.3774,13.3439,13.364,88000.0
2012-04-20 13:20:00,19.93,19.93,19.87,19.88,63400.0,13.364,13.364,13.3238,13.3305,63400.0
2012-04-20 13:30:00,19.89,19.91,19.87,19.91,33100.0,13.3372,13.3506,13.3238,13.3506,33100.0
2012-04-20 13:40:00,19.91,19.92,19.9,19.92,4400.0,13.3506,13.3573,13.3439,13.3573,4400.0
2012-04-20 13:50:00,19.92,19.92,19.85,19.86,60100.0,13.3573,13.3573,13.3103,13.3171,60100.0
2012-04-20 14:00:00,19.87,19.91,19.84,19.84,134900.0,13.3238,13.3506,13.3036,13.3036,134900.0
2012-04-20 14:10:00,19.84,19.92,19.84,19.91,81000.0,13.3036,13.3573,13.3036,13.3506,81000.0
2012-04-20 14:20:00,19.91,19.97,19.9,19.97,91200.0,13.3506,13.3908,13.3439,13.3908,91200.0
2012-04-20 14:30:00,19.97,19.97,19.92,19.93,26500.0,13.3908,13.3908,13.3573,13.364,26500.0
2012-04-20 14:40:00,19.93,19.94,19.92,19.93,29600.0,13.364,13.3707,13.3573,13.364,29600.0
2012-04-20 14:50:00,19.93,19.95,19.92,19.94,92200.0,13.364,13.3774,13.3573,13.3707,92200.0
2012-04-20 15:00:00,19.93,19.95,19.91,19.92,68000.0,13.364,13.3774,13.3506,13.3573,68000.0
2012-04-20 15:10:00,19.92,19.95,19.91,19.95,143000.0,13.3573,13.3774,13.3506,13.3774,143000.0
2012-04-20 15:20:00,19.95,19.95,19.92,19.93,46900.0,13.3774,13.3774,13.3573,13.364,46900.0
2012-04-20 15:30:00,19.93,19.95,19.92,19.94,101800.0,13.364,13.3774,13.3573,13.3707,101800.0
2012-04-20 15:40:00,19.94,19.94,19.87,19.9,185800.0,13.3707,13.3707,13.3238,13.3439,185800.0
2012-04-20 15:50:00,19.9,19.93,19.9,19.9,297000.0,13.3439,13.364,13.3439,13.3439,297000.0
2012-04-23 09:30:00,19.74,19.75,19.67,19.75,129000.0,13.2366,13.2433,13.1897,13.2433,129000.0
2012-04-23 09:40:00,19.74,19.76,19.65,19.65,91700.0,13.2366,13.25,13.1762,13.1762,91700.0
2012-04-23 09:50:00,19.65,19.67,19.61,19.67,114600.0,13.1762,13.1897,13.1494,13.1897,114600.0
2012-04-23 10:00:00,19.67,19.67,19.59,19.59,85500.0,13.1897,13.1897,13.136,13.136,85500.0
2012-04-23 10:10:00,19.6,19.63,19.6,19.6,89000.0,13.1427,13.1628,13.1427,13.1427,89000.0
2012-04-23 10:20:00,19.6,19.67,19.59,19.63,128900.0,13.1427,13.1897,13.136,13.1628,128900.0
2012-04-23 10:30:00,19.62,19.66,19.58,19.6,89300.0,13.1561,13.1829,13.1293,13.1427,89300.0
2012-04-23 10:40:00,19.6,19.65,19.58,19.65,89800.0,13.1427,13.1762,13.1293,13.1762,89800.0
2012-04-23 10:50:00,19.65,19.71,19.63,19.68,102600.0,13.1762,13.2165,13.1628,13.1964,102600.0
2012-04-23 11:00:00,19.68,19.73,19.66,19.73,146300.0,13.1964,13.2299,13.1829,13.2299,146300.0
2012-04-23 11:10:00,19.73,19.78,19.73,19.76,83600.0,13.2299,13.2634,13.2299,13.25,83600.0
2012-04-23 11:20:00,19.75,19.77,19.72,19.72,124300.0,13.2433,13.2567,13.2232,13.2232,124300.0
2012-04-23 11:30:00,19.72,19.73,19.7,19.73,55000.0,13.2232,13.2299,13.2098,13.2299,55000.0
2012-04-23 11:40:00,19.73,19.74,19.7,19.7,47200.0,13.2299,13.2366,13.2098,13.2098,47200.0
2012-04-23 11:50:00,19.71,19.72,19.68,19.69,97900.0,13.2165,13.2232,13.1964,13.2031,97900.0
2012-04-23 12:00:00,19.69,19.7,19.68,19.69,80800.0,13.2031,13.2098,13.1964,13.2031,80800.0
2012-04-23 12:10:00,19.68,19.71,19.67,19.67,39500.0,13.1964,13.2165,13.1897,13.1897,39500.0
2012-04-23 12:20:00,19.67,19.68,19.65,19.67,52700.0,13.1897,13.1964,13.1762,13.1897,52700.0
2012-04-23 12:30:00,19.67,19.67,19.62,19.62,57600.0,13.1897,13.1897,13.1561,13.1561,57600.0
2012-04-23 12:40:00,19.62,19.62,19.59,19.59,39200.0,13.1561,13.1561,13.136,13.136,39200.0
2012-04-23 12:50:00,19.59,19.62,19.59,19.62,36600.0,13.136,13.1561,13.136,13.1561,36600.0
2012-04-23 13:00:00,19.62,19.63,19.6,19.6,40400.0,13.1561,13.1628,13.1427,13.1427,40400.0
2012-04-23 13:10:00,19.6,19.65,19.6,19.64,29800.0,13.1427,13.1762,13.1427,13.1695,29800.0
2012-04-23 13:20:00,19.64,19.66,19.62,19.65,43900.0,13.1695,13.1829,13.1561,13.1762,43900.0
2012-04-23 13:30:00,19.65,19.66,19.62,19.66,43500.0,13.1762,13.1829,13.1561,13.1829,43500.0
2012-04-23 13:40:00,19.66,19.67,19.6,19.65,83200.0,13.1829,13.1897,13.1427,13.1762,83200.0
2012-04-23 13:50:00,19.65,19.66,19.64,19.66,32900.0,13.1762,13.1829,13.1695,13.1829,32900.0
2012-04-23 14:00:00,19.66,19.66,19.58,19.64,82300.0,13.1829,13.1829,13.1293,13.1695,82300.0
2012-04-23 14:10:00,19.64,19.67,19.63,19.67,62500.0,13.1695,13.1897,13.1628,13.1897,62500.0
2012-04-23 14:20:00,19.67,19.72,19.67,19.68,73800.0,13.1897,13.2232,13.1897,13.1964,73800.0
2012-04-23 14:30:00,19.68,19.73,19.68,19.72,57600.0,13.1964,13.2299,13.1964,13.2232,57600.0
2012-04-23 14:40:00,19.73,19.73,19.69,19.7,57700.0,13.2299,13.2299,13.2031,13.2098,57700.0
2012-04-23 14:50:00,19.7,19.7,19.67,19.68,22800.0,13.2098,13.2098,13.1897,13.1964,22800.0
2012-04-23 15:00:00,19.68,19.7,19.67,19.67,172600.0,13.1964,13.2098,13.1897,13.1897,172600.0
2012-04-23 15:10:00,19.67,19.7,19.66,19.7,51200.0,13.1897,13.2098,13.1829,13.2098,51200.0
2012-04-23 15:20:00,19.71,19.71,19.66,19.71,65500.0,13.2165,13.2165,13.1829,13.2165,65500.0
2012-04-23 15:30:00,19.71,19.72,19.67,19.68,93300.0,13.2165,13.2232,13.1897,13.1964,93300.0
2012-04-23 15:40:00,19.68,19.72,19.67,19.72,106100.0,13.1964,13.2232,13.1897,13.2232,106100.0
2012-04-23 15:50:00,19.72,19.74,19.68,19.68,129100.0,13.2232,13.2366,13.1964,13.1964,129100.0
2012-04-24 09:30:00,19.74,19.85,19.74,19.85,166000.0,13.2366,13.3103,13.2366,13.3103,166000.0
2012-04-24 09:40:00,19.85,19.85,19.75,19.77,188400.0,13.3103,13.3103,13.2433,13.2567,188400.0
2012-04-24 09:50:00,19.77,19.78,19.51,19.57,405700.0,13.2567,13.2634,13.0824,13.1226,405700.0
2012-04-24 10:00:00,19.57,19.66,19.4,19.66,696900.0,13.1226,13.1829,13.0086,13.1829,696900.0
2012-04-24 10:10:00,19.66,19.66,19.56,19.57,195400.0,13.1829,13.1829,13.1159,13.1226,195400.0
2012-04-24 10:20:00,19.58,19.59,19.53,19.57,147000.0,13.1293,13.136,13.0958,13.1226,147000.0
2012-04-24 10:30:00,19.58,19.6,19.51,19.52,222900.0,13.1293,13.1427,13.0824,13.0891,222900.0
2012-04-24 10:40:00,19.52,19.56,19.5,19.5,128100.0,13.0891,13.1159,13.0757,13.0757,128100.0
2012-04-24 10:50:00,19.5,19.5,19.43,19.43,131400.0,13.0757,13.0757,13.0287,13.0287,131400.0
2012-04-24 11:00:00,19.43,19.47,19.39,19.43,282900.0,13.0287,13.0555,13.0019,13.0287,282900.0
2012-04-24 11:10:00,19.43,19.48,19.38,19.47,200400.0,13.0287,13.0622,12.9952,13.0555,200400.0
2012-04-24 11:20:00,19.47,19.47,19.42,19.42,74200.0,13.0555,13.0555,13.022,13.022,74200.0
2012-04-24 11:30:00,19.42,19.45,19.4,19.42,199500.0,13.022,13.0421,13.0086,13.022,199500.0
2012-04-24 11:40:00,19.42,19.44,19.4,19.43,61200.0,13.022,13.0354,13.0086,13.0287,61200.0
2012-04-24 11:50:00,19.43,19.44,19.41,19.42,63100.0,13.0287,13.0354,13.0153,13.022,63100.0
2012-04-24 12:00:00,19.41,19.42,19.41,19.41,55100.0,13.0153,13.022,13.0153,13.0153,55100.0
2012-04-24 12:10:00,19.4,19.42,19.4,19.42,95300.0,13.0086,13.022,13.0086,13.022,95300.0
2012-04-24 12:20:00,19.42,19.42,19.39,19.42,80300.0,13.022,13.022,13.0019,13.022,80300.0
2012-04-24 12:30:00,19.42,19.42,19.38,19.4,214600.0,13.022,13.022,12.9952,13.0086,214600.0
2012-04-24 12:40:00,19.4,19.4,19.36,19.36,88200.0,13.0086,13.0086,12.9818,12.9818,88200.0
2012-04-24 12:50:00,19.36,19.42,19.36,19.4,73700.0,12.9818,13.022,12.9818,13.0086,73700.0
2012-04-24 13:00:00,19.4,19.42,19.4,19.41,81400.0,13.0086,13.022,13.0086,13.0153,81400.0
2012-04-24 13:10:00,19.42,19.45,19.41,19.45,120300.0,13.022,13.0421,13.0153,13.0421,120300.0
2012-04-24 13:20:00,19.44,19.46,19.42,19.43,48800.0,13.0354,13.0488,13.022,13.0287,48800.0
2012-04-24 13:30:00,19.42,19.46,19.42,19.45,60300.0,13.022,13.0488,13.022,13.0421,60300.0
2012-04-24 13:40:00,19.45,19.45,19.43,19.43,35700.0,13.0421,13.0421,13.0287,13.0287,35700.0
2012-04-24 13:50:00,19.43,19.43,19.37,19.37,81100.0,13.0287,13.0287,12.9885,12.9885,81100.0
2012-04-24 14:00:00,19.36,19.45,19.36,19.44,406000.0,12.9818,13.0421,12.9818,13.0354,406000.0
2012-04-24 14:10:00,19.43,19.45,19.43,19.44,32600.0,13.0287,13.0421,13.0287,13.0354,32600.0
2012-04-24 14:20:00,19.44,19.44,19.42,19.42,60800.0,13.0354,13.0354,13.022,13.022,60800.0
2012-04-24 14:30:00,19.42,19.46,19.41,19.46,146600.0,13.022,13.0488,13.0153,13.0488,146600.0
2012-04-24 14:40:00,19.45,19.46,19.43,19.43,130500.0,13.0421,13.0488,13.0287,13.0287,130500.0
2012-04-24 14:50:00,19.43,19.45,19.43,19.44,19800.0,13.0287,13.0421,13.0287,13.0354,19800.0
2012-04-24 15:00:00,19.44,19.45,19.4,19.42,216400.0,13.0354,13.0421,13.0086,13.022,216400.0
2012-04-24 15:10:00,19.42,19.47,19.4,19.45,502200.0,13.022,13.0555,13.0086,13.0421,502200.0
2012-04-24 15:20:00,19.46,19.66,19.46,19.56,1333300.0,13.0488,13.1829,13.0488,13.1159,1333300.0
2012-04-24 15:30:00,19.57,19.58,19.41,19.42,886900.0,13.1226,13.1293,13.0153,13.022,886900.0
2012-04-24 15:40:00,19.42,19.49,19.36,19.38,490700.0,13.022,13.069,12.9818,12.9952,490700.0
2012-04-24 15:50:00,19.37,19.43,19.35,19.42,612500.0,12.9885,13.0287,12.9751,13.022,612500.0
2012-04-25 09:30:00,19.59,19.66,19.46,19.62,311600.0,13.136,13.1829,13.0488,13.1561,311600.0
2012-04-25 09:40:00,19.61,19.69,19.58,19.66,168300.0,13.1494,13.2031,13.1293,13.1829,168300.0
2012-04-25 09:50:00,19.66,19.66,19.53,19.57,300000.0,13.1829,13.1829,13.0958,13.1226,300000.0
2012-04-25 10:00:00,19.57,19.6,19.54,19.58,167800.0,13.1226,13.1427,13.1025,13.1293,167800.0
2012-04-25 10:10:00,19.58,19.58,19.52,19.52,110700.0,13.1293,13.1293,13.0891,13.0891,110700.0
2012-04-25 10:20:00,19.51,19.52,19.43,19.5,346500.0,13.0824,13.0891,13.0287,13.0757,346500.0
2012-04-25 10:30:00,19.5,19.5,19.41,19.44,292700.0,13.0757,13.0757,13.0153,13.0354,292700.0
2012-04-25 10:40:00,19.44,19.44,19.31,19.31,302600.0,13.0354,13.0354,12.9483,12.9483,302600.0
2012-04-25 10:50:00,19.3,19.35,19.27,19.32,212200.0,12.9415,12.9751,12.9214,12.955,212200.0
2012-04-25 11:00:00,19.33,19.33,19.3,19.33,196800.0,12.9617,12.9617,12.9415,12.9617,196800.0
2012-04-25 11:10:00,19.33,19.34,19.29,19.33,113500.0,12.9617,12.9684,12.9348,12.9617,113500.0
2012-04-25 11:20:00,19.33,19.41,19.33,19.41,203500.0,12.9617,13.0153,12.9617,13.0153,203500.0
2012-04-25 11:30:00,19.41,19.42,19.39,19.4,156000.0,13.0153,13.022,13.0019,13.0086,156000.0
2012-04-25 11:40:00,19.4,19.43,19.37,19.4,159900.0,13.0086,13.0287,12.9885,13.0086,159900.0
2012-04-25 11:50:00,19.4,19.43,19.38,19.39,131300.0,13.0086,13.0287,12.9952,13.0019,131300.0
2012-04-25 12:00:00,19.39,19.46,19.38,19.46,68000.0,13.0019,13.0488,12.9952,13.0488,68000.0
2012-04-25 12:10:00,19.47,19.47,19.44,19.45,59300.0,13.0555,13.0555,13.0354,13.0421,59300.0
2012-04-25 12:20:00,19.44,19.47,19.44,19.46,52300.0,13.0354,13.0555,13.0354,13.0488,52300.0
2012-04-25 12:30:00,19.47,19.5,19.46,19.46,102900.0,13.0555,13.0757,13.0488,13.0488,102900.0
2012-04-25 12:40:00,19.47,19.47,19.44,19.44,71800.0,13.0555,13.0555,13.0354,13.0354,71800.0
2012-04-25 12:50:00,19.43,19.46,19.41,19.46,121600.0,13.0287,13.0488,13.0153,13.0488,121600.0
2012-04-25 13:00:00,19.46,19.48,19.45,19.48,166400.0,13.0488,13.0622,13.0421,13.0622,166400.0
2012-04-25 13:10:00,19.48,19.48,19.45,19.46,49600.0,13.0622,13.0622,13.0421,13.0488,49600.0
2012-04-25 13:20:00,19.46,19.47,19.43,19.43,96100.0,13.0488,13.0555,13.0287,13.0287,96100.0
2012-04-25 13:30:00,19.42,19.43,19.42,19.42,58500.0,13.022,13.0287,13.022,13.022,58500.0
2012-04-25 13:40:00,19.42,19.42,19.42,19.42,51900.0,13.022,13.022,13.022,13.022,51900.0
2012-04-25 13:50:00,19.42,19.42,19.38,19.4,132300.0,13.022,13.022,12.9952,13.0086,132300.0
2012-04-25 14:00:00,19.4,19.4,19.32,19.33,199400.0,13.0086,13.0086,12.955,12.9617,199400.0
2012-04-25 14:10:00,19.34,19.39,19.34,19.36,71600.0,12.9684,13.0019,12.9684,12.9818,71600.0
2012-04-25 14:20:00,19.37,19.41,19.37,19.39,181900.0,12.9885,13.0153,12.9885,13.0019,181900.0
2012-04-25 14:30:00,19.4,19.4,19.34,19.35,113000.0,13.0086,13.0086,12.9684,12.9751,113000.0
2012-04-25 14:40:00,19.34,19.42,19.34,19.42,110600.0,12.9684,13.022,12.9684,13.022,110600.0
2012-04-25 14:50:00,19.42,19.42,19.38,19.42,134800.0,13.022,13.022,12.9952,13.022,134800.0
2012-04-25 15:00:00,19.42,19.46,19.41,19.44,367000.0,13.022,13.0488,13.0153,13.0354,367000.0
2012-04-25 15:10:00,19.44,19.46,19.42,19.46,74600.0,13.0354,13.0488,13.022,13.0488,74600.0
2012-04-25 15:20:00,19.46,19.46,19.4,19.4,91500.0,13.0488,13.0488,13.0086,13.0086,91500.0
2012-04-25 15:30:00,19.4,19.5,19.4,19.5,102300.0,13.0086,13.0757,13.0086,13.0757,102300.0
2012-04-25 15:40:00,19.5,19.51,19.47,19.5,153300.0,13.0757,13.0824,13.0555,13.0757,153300.0
2012-04-25 15:50:00,19.5,19.53,19.49,19.5,313600.0,13.0757,13.0958,13.069,13.0757,313600.0
2012-04-26 09:30:00,19.47,19.51,19.37,19.51,152100.0,13.0555,13.0824,12.9885,13.0824,152100.0
2012-04-26 09:40:00,19.51,19.53,19.45,19.48,122700.0,13.0824,13.0958,13.0421,13.0622,122700.0
2012-04-26 09:50:00,19.49,19.52,19.45,19.45,107800.0,13.069,13.0891,13.0421,13.0421,107800.0
2012-04-26 10:00:00,19.46,19.51,19.45,19.51,115100.0,13.0488,13.0824,13.0421,13.0824,115100.0
2012-04-26 10:10:00,19.51,19.55,19.48,19.52,175400.0,13.0824,13.1092,13.0622,13.0891,175400.0
2012-04-26 10:20:00,19.52,19.53,19.49,19.52,88800.0,13.0891,13.0958,13.069,13.0891,88800.0
2012-04-26 10:30:00,19.51,19.51,19.47,19.49,170400.0,13.0824,13.0824,13.0555,13.069,170400.0
2012-04-26 10:40:00,19.49,19.49,19.48,19.49,76800.0,13.069,13.069,13.0622,13.069,76800.0
2012-04-26 10:50:00,19.49,19.49,19.41,19.41,279600.0,13.069,13.069,13.0153,13.0153,279600.0
2012-04-26 11:00:00,19.42,19.48,19.42,19.46,226100.0,13.022,13.0622,13.022,13.0488,226100.0
2012-04-26 11:10:00,19.45,19.46,19.42,19.45,273800.0,13.0421,13.0488,13.022,13.0421,273800.0
2012-04-26 11:20:00,19.45,19.48,19.45,19.47,242000.0,13.0421,13.0622,13.0421,13.0555,242000.0
2012-04-26 11:30:00,19.47,19.47,19.44,19.46,161700.0,13.0555,13.0555,13.0354,13.0488,161700.0
2012-04-26 11:40:00,19.45,19.45,19.42,19.44,239300.0,13.0421,13.0421,13.022,13.0354,239300.0
2012-04-26 11:50:00,19.44,19.48,19.43,19.45,281800.0,13.0354,13.0622,13.0287,13.0421,281800.0
2012-04-26 12:00:00,19.44,19.45,19.42,19.44,31300.0,13.0354,13.0421,13.022,13.0354,31300.0
2012-04-26 12:10:00,19.44,19.48,19.44,19.46,275400.0,13.0354,13.0622,13.0354,13.0488,275400.0
2012-04-26 12:20:00,19.45,19.47,19.44,19.47,104800.0,13.0421,13.0555,13.0354,13.0555,104800.0
2012-04-26 12:30:00,19.46,19.47,19.45,19.45,47700.0,13.0488,13.0555,13.0421,13.0421,47700.0
2012-04-26 12:40:00,19.45,19.47,19.45,19.47,146500.0,13.0421,13.0555,13.0421,13.0555,146500.0
2012-04-26 12:50:00,19.46,19.47,19.45,19.46,38700.0,13.0488,13.0555,13.0421,13.0488,38700.0
2012-04-26 13:00:00,19.46,19.5,19.46,19.5,274000.0,13.0488,13.0757,13.0488,13.0757,274000.0
2012-04-26 13:10:00,19.5,19.52,19.49,19.5,233100.0,13.0757,13.0891,13.069,13.0757,233100.0
2012-04-26 13:20:00,19.51,19.53,19.49,19.52,98700.0,13.0824,13.0958,13.069,13.0891,98700.0
2012-04-26 13:30:00,19.53,19.58,19.52,19.57,90000.0,13.0958,13.1293,13.0891,13.1226,90000.0
2012-04-26 13:40:00,19.57,19.58,19.54,19.56,297700.0,13.1226,13.1293,13.1025,13.1159,297700.0
2012-04-26 13:50:00,19.56,19.58,19.53,19.58,135400.0,13.1159,13.1293,13.0958,13.1293,135400.0
2012-04-26 14:00:00,19.58,19.6,19.57,19.59,141100.0,13.1293,13.1427,13.1226,13.136,141100.0
2012-04-26 14:10:00,19.58,19.61,19.58,19.6,54300.0,13.1293,13.1494,13.1293,13.1427,54300.0
2012-04-26 14:20:00,19.6,19.66,19.6,19.65,115700.0,13.1427,13.1829,13.1427,13.1762,115700.0
2012-04-26 14:30:00,19.66,19.67,19.66,19.67,66500.0,13.1829,13.1897,13.1829,13.1897,66500.0
2012-04-26 14:40:00,19.66,19.67,19.61,19.63,58000.0,13.1829,13.1897,13.1494,13.1628,58000.0
2012-04-26 14:50:00,19.63,19.63,19.6,19.6,29800.0,13.1628,13.1628,13.1427,13.1427,29800.0
2012-04-26 15:00:00,19.6,19.63,19.6,19.61,143000.0,13.1427,13.1628,13.1427,13.1494,143000.0
2012-04-26 15:10:00,19.61,19.66,19.61,19.65,238600.0,13.1494,13.1829,13.1494,13.1762,238600.0
2012-04-26 15:20:00,19.65,19.65,19.61,19.64,165600.0,13.1762,13.1762,13.1494,13.1695,165600.0
2012-04-26 15:30:00,19.64,19.67,19.63,19.65,195800.0,13.1695,13.1897,13.1628,13.1762,195800.0
2012-04-26 15:40:00,19.65,19.66,19.6,19.61,269800.0,13.1762,13.1829,13.1427,13.1494,269800.0
2012-04-26 15:50:00,19.6,19.61,19.58,19.61,203400.0,13.1427,13.1494,13.1293,13.1494,203400.0
2012-04-27 09:30:00,19.67,19.74,19.6,19.64,189900.0,13.1897,13.2366,13.1427,13.1695,189900.0
2012-04-27 09:40:00,19.65,19.66,19.63,19.65,165100.0,13.1762,13.1829,13.1628,13.1762,165100.0
2012-04-27 09:50:00,19.64,19.69,19.64,19.68,103200.0,13.1695,13.2031,13.1695,13.1964,103200.0
2012-04-27 10:00:00,19.67,19.67,19.62,19.64,129800.0,13.1897,13.1897,13.1561,13.1695,129800.0
2012-04-27 10:10:00,19.64,19.69,19.58,19.68,91000.0,13.1695,13.2031,13.1293,13.1964,91000.0
2012-04-27 10:20:00,19.68,19.74,19.67,19.7,120300.0,13.1964,13.2366,13.1897,13.2098,120300.0
2012-04-27 10:30:00,19.7,19.76,19.68,19.75,107300.0,13.2098,13.25,13.1964,13.2433,107300.0
2012-04-27 10:40:00,19.75,19.8,19.75,19.8,135800.0,13.2433,13.2768,13.2433,13.2768,135800.0
2012-04-27 10:50:00,19.8,19.85,19.78,19.84,97900.0,13.2768,13.3103,13.2634,13.3036,97900.0
2012-04-27 11:00:00,19.84,19.84,19.76,19.76,90000.0,13.3036,13.3036,13.25,13.25,90000.0
2012-04-27 11:10:00,19.76,19.8,19.76,19.76,121700.0,13.25,13.2768,13.25,13.25,121700.0
2012-04-27 11:20:00,19.76,19.78,19.75,19.78,62800.0,13.25,13.2634,13.2433,13.2634,62800.0
2012-04-27 11:30:00,19.78,19.8,19.78,19.8,39200.0,13.2634,13.2768,13.2634,13.2768,39200.0
2012-04-27 11:40:00,19.8,19.82,19.78,19.82,53300.0,13.2768,13.2902,13.2634,13.2902,53300.0
2012-04-27 11:50:00,19.82,19.85,19.82,19.84,53900.0,13.2902,13.3103,13.2902,13.3036,53900.0
2012-04-27 12:00:00,19.84,19.85,19.83,19.85,77200.0,13.3036,13.3103,13.2969,13.3103,77200.0
2012-04-27 12:10:00,19.85,19.9,19.85,19.9,91200.0,13.3103,13.3439,13.3103,13.3439,91200.0
2012-04-27 12:20:00,19.9,19.92,19.9,19.92,146600.0,13.3439,13.3573,13.3439,13.3573,146600.0
2012-04-27 12:30:00,19.92,19.92,19.85,19.85,60600.0,13.3573,13.3573,13.3103,13.3103,60600.0
2012-04-27 12:40:00,19.84,19.84,19.81,19.81,53300.0,13.3036,13.3036,13.2835,13.2835,53300.0
2012-04-27 12:50:00,19.81,19.83,19.81,19.83,28100.0,13.2835,13.2969,13.2835,13.2969,28100.0
2012-04-27 13:00:00,19.83,19.88,19.83,19.88,49000.0,13.2969,13.3305,13.2969,13.3305,49000.0
2012-04-27 13:10:00,19.88,19.91,19.87,19.91,88500.0,13.3305,13.3506,13.3238,13.3506,88500.0
2012-04-27 13:20:00,19.91,19.91,19.9,19.9,89600.0,13.3506,13.3506,13.3439,13.3439,89600.0
2012-04-27 13:30:00,19.9,19.94,19.9,19.94,121600.0,13.3439,13.3707,13.3439,13.3707,121600.0
2012-04-27 13:40:00,19.95,19.96,19.94,19.95,68900.0,13.3774,13.3841,13.3707,13.3774,68900.0
2012-04-27 13:50:00,19.95,19.95,19.94,19.95,2100.0,13.3774,13.3774,13.3707,13.3774,2100.0
2012-04-27 14:00:00,19.94,19.95,19.94,19.95,6500.0,13.3707,13.3774,13.3707,13.3774,6500.0
2012-04-27 14:10:00,19.95,19.96,19.94,19.94,101300.0,13.3774,13.3841,13.3707,13.3707,101300.0
2012-04-27 14:20:00,19.95,19.95,19.94,19.94,77900.0,13.3774,13.3774,13.3707,13.3707,77900.0
2012-04-27 14:30:00,19.94,19.96,19.93,19.96,49500.0,13.3707,13.3841,13.364,13.3841,49500.0
2012-04-27 14:40:00,19.96,19.98,19.94,19.95,287300.0,13.3841,13.3975,13.3707,13.3774,287300.0
2012-04-27 14:50:00,19.95,20.02,19.95,20.02,183400.0,13.3774,13.4243,13.3774,13.4243,183400.0
2012-04-27 15:00:00,20.02,20.03,19.97,19.99,123800.0,13.4243,13.431,13.3908,13.4042,123800.0
2012-04-27 15:10:00,19.99,20.03,19.98,20.0,276500.0,13.4042,13.431,13.3975,13.4109,276500.0
2012-04-27 15:20:00,20.0,20.02,19.99,19.99,119600.0,13.4109,13.4243,13.4042,13.4042,119600.0
2012-04-27 15:30:00,20.0,20.01,19.97,19.97,175600.0,13.4109,13.4176,13.3908,13.3908,175600.0
2012-04-27 15:40:00,19.97,20.0,19.95,19.98,394600.0,13.3908,13.4109,13.3774,13.3975,394600.0
2012-04-27 15:50:00,19.98,19.99,19.95,19.98,378900.0,13.3975,13.4042,13.3774,13.3975,378900.0
2012-04-30 09:30:00,19.88,19.99,19.88,19.98,238700.0,13.3305,13.4042,13.3305,13.3975,238700.0
2012-04-30 09:40:00,19.98,19.99,19.94,19.98,218500.0,13.3975,13.4042,13.3707,13.3975,218500.0
2012-04-30 09:50:00,19.98,19.98,19.94,19.95,91000.0,13.3975,13.3975,13.3707,13.3774,91000.0
2012-04-30 10:00:00,19.95,19.95,19.91,19.91,82500.0,13.3774,13.3774,13.3506,13.3506,82500.0
2012-04-30 10:10:00,19.92,19.92,19.84,19.84,55800.0,13.3573,13.3573,13.3036,13.3036,55800.0
2012-04-30 10:20:00,19.83,19.85,19.82,19.85,49700.0,13.2969,13.3103,13.2902,13.3103,49700.0
2012-04-30 10:30:00,19.85,19.91,19.82,19.89,237000.0,13.3103,13.3506,13.2902,13.3372,237000.0
2012-04-30 10:40:00,19.89,19.91,19.88,19.89,62600.0,13.3372,13.3506,13.3305,13.3372,62600.0
2012-04-30 10:50:00,19.88,19.89,19.87,19.88,59600.0,13.3305,13.3372,13.3238,13.3305,59600.0
2012-04-30 11:00:00,19.88,19.9,19.87,19.88,37200.0,13.3305,13.3439,13.3238,13.3305,37200.0
2012-04-30 11:10:00,19.87,19.9,19.87,19.9,182700.0,13.3238,13.3439,13.3238,13.3439,182700.0
2012-04-30 11:20:00,19.9,19.94,19.9,19.94,81300.0,13.3439,13.3707,13.3439,13.3707,81300.0
2012-04-30 11:30:00,19.93,19.93,19.9,19.9,57600.0,13.364,13.364,13.3439,13.3439,57600.0
2012-04-30 11:40:00,19.9,19.91,19.9,19.91,19000.0,13.3439,13.3506,13.3439,13.3506,19000.0
2012-04-30 11:50:00,19.9,19.93,19.89,19.93,50900.0,13.3439,13.364,13.3372,13.364,50900.0
2012-04-30 12:00:00,19.92,19.93,19.92,19.92,58600.0,13.3573,13.364,13.3573,13.3573,58600.0
2012-04-30 12:10:00,19.92,19.92,19.91,19.92,31800.0,13.3573,13.3573,13.3506,13.3573,31800.0
2012-04-30 12:20:00,19.91,19.92,19.91,19.92,27100.0,13.3506,13.3573,13.3506,13.3573,27100.0
2012-04-30 12:30:00,19.93,19.93,19.91,19.92,14500.0,13.364,13.364,13.3506,13.3573,14500.0
2012-04-30 12:40:00,19.92,19.98,19.92,19.95,152000.0,13.3573,13.3975,13.3573,13.3774,152000.0
2012-04-30 12:50:00,19.95,19.95,19.94,19.94,18500.0,13.3774,13.3774,13.3707,13.3707,18500.0
2012-04-30 13:00:00,19.94,19.94,19.93,19.93,2500.0,13.3707,13.3707,13.364,13.364,2500.0
2012-04-30 13:10:00,19.93,19.93,19.93,19.93,200.0,13.364,13.364,13.364,13.364,200.0
2012-04-30 13:20:00,19.93,19.93,19.91,19.92,48100.0,13.364,13.364,13.3506,13.3573,48100.0
2012-04-30 13:30:00,19.92,19.93,19.92,19.93,29800.0,13.3573,13.364,13.3573,13.364,29800.0
2012-04-30 13:40:00,19.93,19.97,19.93,19.97,35000.0,13.364,13.3908,13.364,13.3908,35000.0
2012-04-30 13:50:00,19.97,19.97,19.94,19.97,78300.0,13.3908,13.3908,13.3707,13.3908,78300.0
2012-04-30 14:00:00,19.97,19.97,19.94,19.97,94400.0,13.3908,13.3908,13.3707,13.3908,94400.0
2012-04-30 14:10:00,19.97,20.01,19.96,20.0,134200.0,13.3908,13.4176,13.3841,13.4109,134200.0
2012-04-30 14:20:00,20.0,20.03,19.99,20.0,86900.0,13.4109,13.431,13.4042,13.4109,86900.0
2012-04-30 14:30:00,20.0,20.0,19.99,19.99,94200.0,13.4109,13.4109,13.4042,13.4042,94200.0
2012-04-30 14:40:00,19.99,20.02,19.99,20.01,114100.0,13.4042,13.4243,13.4042,13.4176,114100.0
2012-04-30 14:50:00,20.01,20.05,20.01,20.03,122000.0,13.4176,13.4445,13.4176,13.431,122000.0
2012-04-30 15:00:00,20.03,20.06,20.02,20.06,65500.0,13.431,13.4512,13.4243,13.4512,65500.0
2012-04-30 15:10:00,20.05,20.07,20.04,20.04,90500.0,13.4445,13.4579,13.4378,13.4378,90500.0
2012-04-30 15:20:00,20.04,20.05,20.04,20.05,325100.0,13.4378,13.4445,13.4378,13.4445,325100.0
2012-04-30 15:30:00,20.06,20.1,20.06,20.1,321200.0,13.4512,13.478,13.4512,13.478,321200.0
2012-04-30 15:40:00,20.1,20.13,20.1,20.13,613800.0,13.478,13.4981,13.478,13.4981,613800.0
2012-04-30 15:50:00,20.13,20.17,20.1,20.15,507600.0,13.4981,13.5249,13.478,13.5115,507600.0
2012-05-01 09:30:00,20.11,20.11,20.03,20.06,57900.0,13.4847,13.4847,13.431,13.4512,57900.0
2012-05-01 09:40:00,20.06,20.14,20.04,20.04,117500.0,13.4512,13.5048,13.4378,13.4378,117500.0
2012-05-01 09:50:00,20.05,20.07,19.98,19.98,82200.0,13.4445,13.4579,13.3975,13.3975,82200.0
2012-05-01 10:00:00,19.99,20.09,19.99,20.07,156800.0,13.4042,13.4713,13.4042,13.4579,156800.0
2012-05-01 10:10:00,20.08,20.08,20.04,20.07,112700.0,13.4646,13.4646,13.4378,13.4579,112700.0
2012-05-01 10:20:00,20.07,20.13,20.07,20.09,69000.0,13.4579,13.4981,13.4579,13.4713,69000.0
2012-05-01 10:30:00,20.09,20.09,20.04,20.04,72500.0,13.4713,13.4713,13.4378,13.4378,72500.0
2012-05-01 10:40:00,20.04,20.1,20.03,20.09,81300.0,13.4378,13.478,13.431,13.4713,81300.0
2012-05-01 10:50:00,20.09,20.09,20.07,20.07,36100.0,13.4713,13.4713,13.4579,13.4579,36100.0
2012-05-01 11:00:00,20.07,20.08,20.06,20.08,42500.0,13.4579,13.4646,13.4512,13.4646,42500.0
2012-05-01 11:10:00,20.08,20.08,20.08,20.08,11500.0,13.4646,13.4646,13.4646,13.4646,11500.0
2012-05-01 11:20:00,20.08,20.11,20.08,20.1,119300.0,13.4646,13.4847,13.4646,13.478,119300.0
2012-05-01 11:30:00,20.11,20.11,20.09,20.09,31900.0,13.4847,13.4847,13.4713,13.4713,31900.0
2012-05-01 11:40:00,20.09,20.15,20.08,20.13,57700.0,13.4713,13.5115,13.4646,13.4981,57700.0
2012-05-01 11:50:00,20.13,20.16,20.1,20.1,75100.0,13.4981,13.5182,13.478,13.478,75100.0
2012-05-01 12:00:00,20.1,20.13,20.1,20.12,70500.0,13.478,13.4981,13.478,13.4914,70500.0
2012-05-01 12:10:00,20.11,20.11,20.11,20.11,2000.0,13.4847,13.4847,13.4847,13.4847,2000.0
2012-05-01 12:20:00,20.11,20.12,20.11,20.11,6700.0,13.4847,13.4914,13.4847,13.4847,6700.0
2012-05-01 12:30:00,20.12,20.14,20.11,20.12,77800.0,13.4914,13.5048,13.4847,13.4914,77800.0
2012-05-01 12:40:00,20.11,20.13,20.11,20.11,40300.0,13.4847,13.4981,13.4847,13.4847,40300.0
2012-05-01 12:50:00,20.11,20.11,20.09,20.1,14800.0,13.4847,13.4847,13.4713,13.478,14800.0
2012-05-01 13:00:00,20.09,20.11,20.09,20.11,25800.0,13.4713,13.4847,13.4713,13.4847,25800.0
2012-05-01 13:10:00,20.11,20.11,20.1,20.11,17000.0,13.4847,13.4847,13.478,13.4847,17000.0
2012-05-01 13:20:00,20.1,20.11,20.08,20.11,93100.0,13.478,13.4847,13.4646,13.4847,93100.0
2012-05-01 13:30:00,20.11,20.11,20.09,20.09,25400.0,13.4847,13.4847,13.4713,13.4713,25400.0
2012-05-01 13:40:00,20.09,20.11,20.08,20.09,56500.0,13.4713,13.4847,13.4646,13.4713,56500.0
2012-05-01 13:50:00,20.08,20.1,20.05,20.07,122200.0,13.4646,13.478,13.4445,13.4579,122200.0
2012-05-01 14:00:00,20.07,20.1,20.07,20.1,76000.0,13.4579,13.478,13.4579,13.478,76000.0
2012-05-01 14:10:00,20.1,20.13,20.1,20.12,42400.0,13.478,13.4981,13.478,13.4914,42400.0
2012-05-01 14:20:00,20.12,20.13,20.09,20.12,45300.0,13.4914,13.4981,13.4713,13.4914,45300.0
2012-05-01 14:30:00,20.12,20.13,20.1,20.12,47200.0,13.4914,13.4981,13.478,13.4914,47200.0
2012-05-01 14:40:00,20.12,20.12,20.07,20.08,60200.0,13.4914,13.4914,13.4579,13.4646,60200.0
2012-05-01 14:50:00,20.08,20.08,20.05,20.05,39200.0,13.4646,13.4646,13.4445,13.4445,39200.0
2012-05-01 15:00:00,20.05,20.07,20.05,20.07,62500.0,13.4445,13.4579,13.4445,13.4579,62500.0
2012-05-01 15:10:00,20.06,20.06,20.01,20.01,47000.0,13.4512,13.4512,13.4176,13.4176,47000.0
2012-05-01 15:20:00,20.01,20.05,20.0,20.02,152900.0,13.4176,13.4445,13.4109,13.4243,152900.0
2012-05-01 15:30:00,20.02,20.02,19.99,19.99,64400.0,13.4243,13.4243,13.4042,13.4042,64400.0
2012-05-01 15:40:00,19.99,20.09,19.99,20.09,312600.0,13.4042,13.4713,13.4042,13.4713,312600.0
2012-05-01 15:50:00,20.09,20.09,19.98,19.98,827500.0,13.4713,13.4713,13.3975,13.3975,827500.0
2012-05-02 09:30:00,19.9,19.93,19.77,19.78,174600.0,13.3439,13.364,13.2567,13.2634,174600.0
2012-05-02 09:40:00,19.78,19.8,19.73,19.78,156200.0,13.2634,13.2768,13.2299,13.2634,156200.0
2012-05-02 09:50:00,19.78,19.82,19.75,19.79,179200.0,13.2634,13.2902,13.2433,13.2701,179200.0
2012-05-02 10:00:00,19.79,19.79,19.67,19.74,114300.0,13.2701,13.2701,13.1897,13.2366,114300.0
2012-05-02 10:10:00,19.73,19.74,19.67,19.67,68500.0,13.2299,13.2366,13.1897,13.1897,68500.0
2012-05-02 10:20:00,19.67,19.68,19.66,19.67,73400.0,13.1897,13.1964,13.1829,13.1897,73400.0
2012-05-02 10:30:00,19.66,19.72,19.63,19.71,87100.0,13.1829,13.2232,13.1628,13.2165,87100.0
2012-05-02 10:40:00,19.72,19.72,19.68,19.72,41000.0,13.2232,13.2232,13.1964,13.2232,41000.0
2012-05-02 10:50:00,19.71,19.73,19.7,19.73,54400.0,13.2165,13.2299,13.2098,13.2299,54400.0
2012-05-02 11:00:00,19.73,19.74,19.69,19.69,104100.0,13.2299,13.2366,13.2031,13.2031,104100.0
2012-05-02 11:10:00,19.69,19.72,19.67,19.7,90400.0,13.2031,13.2232,13.1897,13.2098,90400.0
2012-05-02 11:20:00,19.69,19.74,19.69,19.74,28200.0,13.2031,13.2366,13.2031,13.2366,28200.0
2012-05-02 11:30:00,19.75,19.75,19.74,19.75,57400.0,13.2433,13.2433,13.2366,13.2433,57400.0
2012-05-02 11:40:00,19.75,19.78,19.75,19.78,16400.0,13.2433,13.2634,13.2433,13.2634,16400.0
2012-05-02 11:50:00,19.77,19.77,19.75,19.77,84800.0,13.2567,13.2567,13.2433,13.2567,84800.0
2012-05-02 12:00:00,19.77,19.77,19.75,19.75,54300.0,13.2567,13.2567,13.2433,13.2433,54300.0
2012-05-02 12:10:00,19.75,19.76,19.75,19.76,147200.0,13.2433,13.25,13.2433,13.25,147200.0
2012-05-02 12:20:00,19.76,19.79,19.75,19.79,6700.0,13.25,13.2701,13.2433,13.2701,6700.0
2012-05-02 12:30:00,19.79,19.82,19.79,19.82,10400.0,13.2701,13.2902,13.2701,13.2902,10400.0
2012-05-02 12:40:00,19.82,19.83,19.82,19.83,21000.0,13.2902,13.2969,13.2902,13.2969,21000.0
2012-05-02 12:50:00,19.83,19.83,19.78,19.78,33900.0,13.2969,13.2969,13.2634,13.2634,33900.0
2012-05-02 13:00:00,19.78,19.81,19.78,19.8,47000.0,13.2634,13.2835,13.2634,13.2768,47000.0
2012-05-02 13:10:00,19.8,19.81,19.79,19.79,38800.0,13.2768,13.2835,13.2701,13.2701,38800.0
2012-05-02 13:20:00,19.8,19.8,19.75,19.75,52200.0,13.2768,13.2768,13.2433,13.2433,52200.0
2012-05-02 13:30:00,19.75,19.8,19.75,19.8,51700.0,13.2433,13.2768,13.2433,13.2768,51700.0
2012-05-02 13:40:00,19.8,19.81,19.8,19.81,8500.0,13.2768,13.2835,13.2768,13.2835,8500.0
2012-05-02 13:50:00,19.81,19.83,19.8,19.82,38400.0,13.2835,13.2969,13.2768,13.2902,38400.0
2012-05-02 14:00:00,19.83,19.84,19.8,19.83,90100.0,13.2969,13.3036,13.2768,13.2969,90100.0
2012-05-02 14:10:00,19.83,19.84,19.81,19.81,90000.0,13.2969,13.3036,13.2835,13.2835,90000.0
2012-05-02 14:20:00,19.82,19.84,19.8,19.83,238900.0,13.2902,13.3036,13.2768,13.2969,238900.0
2012-05-02 14:30:00,19.82,19.82,19.8,19.8,104200.0,13.2902,13.2902,13.2768,13.2768,104200.0
2012-05-02 14:40:00,19.8,19.8,19.77,19.78,53700.0,13.2768,13.2768,13.2567,13.2634,53700.0
2012-05-02 14:50:00,19.78,19.81,19.77,19.8,48600.0,13.2634,13.2835,13.2567,13.2768,48600.0
2012-05-02 15:00:00,19.81,19.82,19.77,19.77,56300.0,13.2835,13.2902,13.2567,13.2567,56300.0
2012-05-02 15:10:00,19.77,19.8,19.75,19.79,63700.0,13.2567,13.2768,13.2433,13.2701,63700.0
2012-05-02 15:20:00,19.78,19.82,19.78,19.82,29100.0,13.2634,13.2902,13.2634,13.2902,29100.0
2012-05-02 15:30:00,19.82,19.83,19.8,19.83,72500.0,13.2902,13.2969,13.2768,13.2969,72500.0
2012-05-02 15:40:00,19.83,19.88,19.83,19.85,132200.0,13.2969,13.3305,13.2969,13.3103,132200.0
2012-05-02 15:50:00,19.85,19.86,19.83,19.84,90500.0,13.3103,13.3171,13.2969,13.3036,90500.0
2012-05-03 09:30:00,19.91,19.94,19.79,19.81,64700.0,13.3506,13.3707,13.2701,13.2835,64700.0
2012-05-03 09:40:00,19.82,19.91,19.82,19.87,78000.0,13.2902,13.3506,13.2902,13.3238,78000.0
2012-05-03 09:50:00,19.87,19.9,19.85,19.9,48300.0,13.3238,13.3439,13.3103,13.3439,48300.0
2012-05-03 10:00:00,19.9,19.9,19.86,19.86,118000.0,13.3439,13.3439,13.3171,13.3171,118000.0
2012-05-03 10:10:00,19.85,19.85,19.79,19.82,74900.0,13.3103,13.3103,13.2701,13.2902,74900.0
2012-05-03 10:20:00,19.82,19.82,19.81,19.82,4800.0,13.2902,13.2902,13.2835,13.2902,4800.0
2012-05-03 10:30:00,19.82,19.86,19.81,19.86,56700.0,13.2902,13.3171,13.2835,13.3171,56700.0
2012-05-03 10:40:00,19.85,19.85,19.82,19.83,28400.0,13.3103,13.3103,13.2902,13.2969,28400.0
2012-05-03 10:50:00,19.82,19.88,19.82,19.88,41300.0,13.2902,13.3305,13.2902,13.3305,41300.0
2012-05-03 11:00:00,19.88,19.88,19.84,19.84,27200.0,13.3305,13.3305,13.3036,13.3036,27200.0
2012-05-03 11:10:00,19.84,19.86,19.84,19.86,29300.0,13.3036,13.3171,13.3036,13.3171,29300.0
2012-05-03 11:20:00,19.86,19.88,19.85,19.86,231700.0,13.3171,13.3305,13.3103,13.3171,231700.0
2012-05-03 11:30:00,19.86,19.87,19.8,19.8,134500.0,13.3171,13.3238,13.2768,13.2768,134500.0
2012-05-03 11:40:00,19.81,19.81,19.73,19.73,104100.0,13.2835,13.2835,13.2299,13.2299,104100.0
2012-05-03 11:50:00,19.74,19.75,19.7,19.74,44800.0,13.2366,13.2433,13.2098,13.2366,44800.0
2012-05-03 12:00:00,19.74,19.74,19.71,19.72,81700.0,13.2366,13.2366,13.2165,13.2232,81700.0
2012-05-03 12:10:00,19.71,19.73,19.69,19.73,55800.0,13.2165,13.2299,13.2031,13.2299,55800.0
2012-05-03 12:20:00,19.73,19.73,19.7,19.73,45900.0,13.2299,13.2299,13.2098,13.2299,45900.0
2012-05-03 12:30:00,19.72,19.77,19.71,19.77,26900.0,13.2232,13.2567,13.2165,13.2567,26900.0
2012-05-03 12:40:00,19.76,19.77,19.75,19.76,27300.0,13.25,13.2567,13.2433,13.25,27300.0
2012-05-03 12:50:00,19.76,19.77,19.74,19.74,14200.0,13.25,13.2567,13.2366,13.2366,14200.0
2012-05-03 13:00:00,19.74,19.75,19.69,19.69,98600.0,13.2366,13.2433,13.2031,13.2031,98600.0
2012-05-03 13:10:00,19.68,19.72,19.67,19.72,37500.0,13.1964,13.2232,13.1897,13.2232,37500.0
2012-05-03 13:20:00,19.72,19.75,19.72,19.75,6700.0,13.2232,13.2433,13.2232,13.2433,6700.0
2012-05-03 13:30:00,19.74,19.75,19.74,19.75,1100.0,13.2366,13.2433,13.2366,13.2433,1100.0
2012-05-03 13:40:00,19.74,19.74,19.66,19.67,91000.0,13.2366,13.2366,13.1829,13.1897,91000.0
2012-05-03 13:50:00,19.67,19.69,19.66,19.66,38900.0,13.1897,13.2031,13.1829,13.1829,38900.0
2012-05-03 14:00:00,19.66,19.69,19.66,19.68,66300.0,13.1829,13.2031,13.1829,13.1964,66300.0
2012-05-03 14:10:00,19.69,19.72,19.67,19.72,181800.0,13.2031,13.2232,13.1897,13.2232,181800.0
2012-05-03 14:20:00,19.72,19.73,19.72,19.72,11200.0,13.2232,13.2299,13.2232,13.2232,11200.0
2012-05-03 14:30:00,19.72,19.73,19.7,19.73,36000.0,13.2232,13.2299,13.2098,13.2299,36000.0
2012-05-03 14:40:00,19.72,19.73,19.69,19.7,28400.0,13.2232,13.2299,13.2031,13.2098,28400.0
2012-05-03 14:50:00,19.7,19.73,19.7,19.71,48600.0,13.2098,13.2299,13.2098,13.2165,48600.0
2012-05-03 15:00:00,19.71,19.74,19.71,19.71,116500.0,13.2165,13.2366,13.2165,13.2165,116500.0
2012-05-03 15:10:00,19.72,19.77,19.71,19.76,40500.0,13.2232,13.2567,13.2165,13.25,40500.0
2012-05-03 15:20:00,19.76,19.81,19.76,19.77,83000.0,13.25,13.2835,13.25,13.2567,83000.0
2012-05-03 15:30:00,19.77,19.78,19.75,19.75,20800.0,13.2567,13.2634,13.2433,13.2433,20800.0
2012-05-03 15:40:00,19.74,19.76,19.69,19.71,125600.0,13.2366,13.25,13.2031,13.2165,125600.0
2012-05-03 15:50:00,19.71,19.74,19.7,19.71,353400.0,13.2165,13.2366,13.2098,13.2165,353400.0
2012-05-04 09:30:00,19.5,19.53,19.4,19.43,159600.0,13.0757,13.0958,13.0086,13.0287,159600.0
2012-05-04 09:40:00,19.43,19.45,19.38,19.44,121100.0,13.0287,13.0421,12.9952,13.0354,121100.0
2012-05-04 09:50:00,19.44,19.44,19.38,19.4,144900.0,13.0354,13.0354,12.9952,13.0086,144900.0
2012-05-04 10:00:00,19.4,19.4,19.33,19.33,109400.0,13.0086,13.0086,12.9617,12.9617,109400.0
2012-05-04 10:10:00,19.32,19.33,19.25,19.26,155500.0,12.955,12.9617,12.908,12.9147,155500.0
2012-05-04 10:20:00,19.26,19.28,19.25,19.26,115900.0,12.9147,12.9281,12.908,12.9147,115900.0
2012-05-04 10:30:00,19.27,19.28,19.23,19.26,167600.0,12.9214,12.9281,12.8946,12.9147,167600.0
2012-05-04 10:40:00,19.27,19.34,19.27,19.32,81400.0,12.9214,12.9684,12.9214,12.955,81400.0
2012-05-04 10:50:00,19.32,19.33,19.32,19.32,40000.0,12.955,12.9617,12.955,12.955,40000.0
2012-05-04 11:00:00,19.32,19.33,19.26,19.27,100000.0,12.955,12.9617,12.9147,12.9214,100000.0
2012-05-04 11:10:00,19.27,19.28,19.24,19.26,46500.0,12.9214,12.9281,12.9013,12.9147,46500.0
2012-05-04 11:20:00,19.25,19.25,19.23,19.25,76500.0,12.908,12.908,12.8946,12.908,76500.0
2012-05-04 11:30:00,19.24,19.24,19.17,19.17,108100.0,12.9013,12.9013,12.8544,12.8544,108100.0
2012-05-04 11:40:00,19.17,19.19,19.17,19.17,104300.0,12.8544,12.8678,12.8544,12.8544,104300.0
2012-05-04 11:50:00,19.17,19.17,19.11,19.11,347200.0,12.8544,12.8544,12.8141,12.8141,347200.0
2012-05-04 12:00:00,19.11,19.15,19.11,19.13,84200.0,12.8141,12.841,12.8141,12.8276,84200.0
2012-05-04 12:10:00,19.13,19.14,19.11,19.11,41900.0,12.8276,12.8343,12.8141,12.8141,41900.0
2012-05-04 12:20:00,19.11,19.11,19.09,19.09,60500.0,12.8141,12.8141,12.8007,12.8007,60500.0
2012-05-04 12:30:00,19.09,19.09,19.03,19.04,121300.0,12.8007,12.8007,12.7605,12.7672,121300.0
2012-05-04 12:40:00,19.04,19.08,19.03,19.08,65700.0,12.7672,12.794,12.7605,12.794,65700.0
2012-05-04 12:50:00,19.08,19.11,19.08,19.1,67500.0,12.794,12.8141,12.794,12.8074,67500.0
2012-05-04 13:00:00,19.1,19.15,19.09,19.14,81400.0,12.8074,12.841,12.8007,12.8343,81400.0
2012-05-04 13:10:00,19.16,19.17,19.13,19.14,39300.0,12.8477,12.8544,12.8276,12.8343,39300.0
2012-05-04 13:20:00,19.13,19.13,19.09,19.12,51500.0,12.8276,12.8276,12.8007,12.8208,51500.0
2012-05-04 13:30:00,19.13,19.15,19.13,19.15,53800.0,12.8276,12.841,12.8276,12.841,53800.0
2012-05-04 13:40:00,19.15,19.19,19.15,19.18,56200.0,12.841,12.8678,12.841,12.8611,56200.0
2012-05-04 13:50:00,19.18,19.18,19.17,19.18,47500.0,12.8611,12.8611,12.8544,12.8611,47500.0
2012-05-04 14:00:00,19.17,19.17,19.12,19.13,56600.0,12.8544,12.8544,12.8208,12.8276,56600.0
2012-05-04 14:10:00,19.13,19.13,19.09,19.09,57400.0,12.8276,12.8276,12.8007,12.8007,57400.0
2012-05-04 14:20:00,19.09,19.09,19.05,19.07,128800.0,12.8007,12.8007,12.7739,12.7873,128800.0
2012-05-04 14:30:00,19.07,19.1,19.07,19.08,88000.0,12.7873,12.8074,12.7873,12.794,88000.0
2012-05-04 14:40:00,19.08,19.08,19.07,19.08,49200.0,12.794,12.794,12.7873,12.794,49200.0
2012-05-04 14:50:00,19.08,19.11,19.07,19.1,100800.0,12.794,12.8141,12.7873,12.8074,100800.0
2012-05-04 15:00:00,19.11,19.11,19.1,19.11,12400.0,12.8141,12.8141,12.8074,12.8141,12400.0
2012-05-04 15:10:00,19.11,19.14,19.1,19.13,62400.0,12.8141,12.8343,12.8074,12.8276,62400.0
2012-05-04 15:20:00,19.13,19.14,19.12,19.12,112500.0,12.8276,12.8343,12.8208,12.8208,112500.0
2012-05-04 15:30:00,19.12,19.17,19.12,19.16,139600.0,12.8208,12.8544,12.8208,12.8477,139600.0
2012-05-04 15:40:00,19.16,19.23,19.16,19.23,308100.0,12.8477,12.8946,12.8477,12.8946,308100.0
2012-05-04 15:50:00,19.23,19.24,19.11,19.11,236600.0,12.8946,12.9013,12.8141,12.8141,236600.0
2012-05-07 09:30:00,19.03,19.12,19.0,19.11,310300.0,12.7605,12.8208,12.7404,12.8141,310300.0
2012-05-07 09:40:00,19.11,19.15,19.07,19.07,140900.0,12.8141,12.841,12.7873,12.7873,140900.0
2012-05-07 09:50:00,19.07,19.1,19.03,19.07,86900.0,12.7873,12.8074,12.7605,12.7873,86900.0
2012-05-07 10:00:00,19.06,19.09,19.05,19.07,87200.0,12.7806,12.8007,12.7739,12.7873,87200.0
2012-05-07 10:10:00,19.07,19.09,19.01,19.09,102900.0,12.7873,12.8007,12.7471,12.8007,102900.0
2012-05-07 10:20:00,19.09,19.14,19.08,19.08,107900.0,12.8007,12.8343,12.794,12.794,107900.0
2012-05-07 10:30:00,19.08,19.09,19.07,19.07,51700.0,12.794,12.8007,12.7873,12.7873,51700.0
2012-05-07 10:40:00,19.08,19.1,19.05,19.1,38500.0,12.794,12.8074,12.7739,12.8074,38500.0
2012-05-07 10:50:00,19.1,19.19,19.1,19.19,52700.0,12.8074,12.8678,12.8074,12.8678,52700.0
2012-05-07 11:00:00,19.19,19.24,19.18,19.2,148200.0,12.8678,12.9013,12.8611,12.8745,148200.0
2012-05-07 11:10:00,19.2,19.26,19.2,19.2,116400.0,12.8745,12.9147,12.8745,12.8745,116400.0
2012-05-07 11:20:00,19.2,19.22,19.17,19.17,72000.0,12.8745,12.8879,12.8544,12.8544,72000.0
2012-05-07 11:30:00,19.17,19.18,19.16,19.17,33100.0,12.8544,12.8611,12.8477,12.8544,33100.0
2012-05-07 11:40:00,19.16,19.18,19.16,19.18,45000.0,12.8477,12.8611,12.8477,12.8611,45000.0
2012-05-07 11:50:00,19.17,19.17,19.15,19.16,69000.0,12.8544,12.8544,12.841,12.8477,69000.0
2012-05-07 12:00:00,19.17,19.19,19.17,19.18,36200.0,12.8544,12.8678,12.8544,12.8611,36200.0
2012-05-07 12:10:00,19.17,19.17,19.15,19.15,109000.0,12.8544,12.8544,12.841,12.841,109000.0
2012-05-07 12:20:00,19.15,19.15,19.11,19.13,90400.0,12.841,12.841,12.8141,12.8276,90400.0
2012-05-07 12:30:00,19.13,19.19,19.13,19.17,119100.0,12.8276,12.8678,12.8276,12.8544,119100.0
2012-05-07 12:40:00,19.18,19.2,19.18,19.19,54300.0,12.8611,12.8745,12.8611,12.8678,54300.0
2012-05-07 12:50:00,19.19,19.19,19.16,19.17,46500.0,12.8678,12.8678,12.8477,12.8544,46500.0
2012-05-07 13:00:00,19.18,19.19,19.18,19.19,4300.0,12.8611,12.8678,12.8611,12.8678,4300.0
2012-05-07 13:10:00,19.18,19.22,19.18,19.21,63300.0,12.8611,12.8879,12.8611,12.8812,63300.0
2012-05-07 13:20:00,19.22,19.25,19.19,19.19,116500.0,12.8879,12.908,12.8678,12.8678,116500.0
2012-05-07 13:30:00,19.2,19.25,19.2,19.24,61800.0,12.8745,12.908,12.8745,12.9013,61800.0
2012-05-07 13:40:00,19.24,19.25,19.22,19.23,125000.0,12.9013,12.908,12.8879,12.8946,125000.0
2012-05-07 13:50:00,19.22,19.22,19.2,19.21,81400.0,12.8879,12.8879,12.8745,12.8812,81400.0
2012-05-07 14:00:00,19.22,19.22,19.2,19.21,28400.0,12.8879,12.8879,12.8745,12.8812,28400.0
2012-05-07 14:10:00,19.21,19.22,19.2,19.2,26500.0,12.8812,12.8879,12.8745,12.8745,26500.0
2012-05-07 14:20:00,19.2,19.2,19.18,19.18,25100.0,12.8745,12.8745,12.8611,12.8611,25100.0
2012-05-07 14:30:00,19.17,19.17,19.16,19.17,62300.0,12.8544,12.8544,12.8477,12.8544,62300.0
2012-05-07 14:40:00,19.17,19.17,19.16,19.17,16800.0,12.8544,12.8544,12.8477,12.8544,16800.0
2012-05-07 14:50:00,19.17,19.17,19.15,19.16,43500.0,12.8544,12.8544,12.841,12.8477,43500.0
2012-05-07 15:00:00,19.16,19.16,19.1,19.1,103700.0,12.8477,12.8477,12.8074,12.8074,103700.0
2012-05-07 15:10:00,19.1,19.13,19.08,19.08,152800.0,12.8074,12.8276,12.794,12.794,152800.0
2012-05-07 15:20:00,19.08,19.13,19.08,19.12,60300.0,12.794,12.8276,12.794,12.8208,60300.0
2012-05-07 15:30:00,19.12,19.15,19.11,19.14,46300.0,12.8208,12.841,12.8141,12.8343,46300.0
2012-05-07 15:40:00,19.14,19.14,19.13,19.14,74300.0,12.8343,12.8343,12.8276,12.8343,74300.0
2012-05-07 15:50:00,19.13,19.13,19.08,19.08,324500.0,12.8276,12.8276,12.794,12.794,324500.0
2012-05-08 09:30:00,18.88,18.9,18.64,18.64,393200.0,12.6599,12.6733,12.499,12.499,393200.0
2012-05-08 09:40:00,18.64,18.81,18.64,18.81,201800.0,12.499,12.613,12.499,12.613,201800.0
2012-05-08 09:50:00,18.81,18.81,18.75,18.75,127800.0,12.613,12.613,12.5727,12.5727,127800.0
2012-05-08 10:00:00,18.75,18.75,18.71,18.75,145500.0,12.5727,12.5727,12.5459,12.5727,145500.0
2012-05-08 10:10:00,18.75,18.76,18.71,18.74,81900.0,12.5727,12.5795,12.5459,12.566,81900.0
2012-05-08 10:20:00,18.74,18.74,18.69,18.7,133000.0,12.566,12.566,12.5325,12.5392,133000.0
2012-05-08 10:30:00,18.7,18.7,18.64,18.64,104600.0,12.5392,12.5392,12.499,12.499,104600.0
2012-05-08 10:40:00,18.64,18.64,18.62,18.62,71800.0,12.499,12.499,12.4856,12.4856,71800.0
2012-05-08 10:50:00,18.62,18.69,18.62,18.67,108700.0,12.4856,12.5325,12.4856,12.5191,108700.0
2012-05-08 11:00:00,18.67,18.67,18.64,18.66,113900.0,12.5191,12.5191,12.499,12.5124,113900.0
2012-05-08 11:10:00,18.66,18.71,18.64,18.71,110700.0,12.5124,12.5459,12.499,12.5459,110700.0
2012-05-08 11:20:00,18.72,18.73,18.69,18.69,117900.0,12.5526,12.5593,12.5325,12.5325,117900.0
2012-05-08 11:30:00,18.69,18.72,18.68,18.71,48400.0,12.5325,12.5526,12.5258,12.5459,48400.0
2012-05-08 11:40:00,18.71,18.72,18.66,18.7,162300.0,12.5459,12.5526,12.5124,12.5392,162300.0
2012-05-08 11:50:00,18.71,18.74,18.69,18.71,168600.0,12.5459,12.566,12.5325,12.5459,168600.0
2012-05-08 12:00:00,18.72,18.72,18.68,18.69,53700.0,12.5526,12.5526,12.5258,12.5325,53700.0
2012-05-08 12:10:00,18.69,18.7,18.69,18.69,11400.0,12.5325,12.5392,12.5325,12.5325,11400.0
2012-05-08 12:20:00,18.69,18.69,18.67,18.68,64800.0,12.5325,12.5325,12.5191,12.5258,64800.0
2012-05-08 12:30:00,18.68,18.68,18.66,18.68,73500.0,12.5258,12.5258,12.5124,12.5258,73500.0
2012-05-08 12:40:00,18.68,18.69,18.65,18.67,71600.0,12.5258,12.5325,12.5057,12.5191,71600.0
2012-05-08 12:50:00,18.67,18.67,18.66,18.66,51900.0,12.5191,12.5191,12.5124,12.5124,51900.0
2012-05-08 13:00:00,18.67,18.7,18.67,18.7,58400.0,12.5191,12.5392,12.5191,12.5392,58400.0
2012-05-08 13:10:00,18.7,18.71,18.68,18.7,48200.0,12.5392,12.5459,12.5258,12.5392,48200.0
2012-05-08 13:20:00,18.7,18.73,18.7,18.73,33600.0,12.5392,12.5593,12.5392,12.5593,33600.0
2012-05-08 13:30:00,18.74,18.74,18.71,18.71,108100.0,12.566,12.566,12.5459,12.5459,108100.0
2012-05-08 13:40:00,18.71,18.72,18.69,18.71,52400.0,12.5459,12.5526,12.5325,12.5459,52400.0
2012-05-08 13:50:00,18.7,18.71,18.67,18.67,49800.0,12.5392,12.5459,12.5191,12.5191,49800.0
2012-05-08 14:00:00,18.67,18.69,18.66,18.69,141900.0,12.5191,12.5325,12.5124,12.5325,141900.0
2012-05-08 14:10:00,18.68,18.69,18.66,18.67,90100.0,12.5258,12.5325,12.5124,12.5191,90100.0
2012-05-08 14:20:00,18.68,18.72,18.68,18.72,132100.0,12.5258,12.5526,12.5258,12.5526,132100.0
2012-05-08 14:30:00,18.72,18.75,18.71,18.73,212200.0,12.5526,12.5727,12.5459,12.5593,212200.0
2012-05-08 14:40:00,18.73,18.76,18.73,18.75,113800.0,12.5593,12.5795,12.5593,12.5727,113800.0
2012-05-08 14:50:00,18.75,18.78,18.75,18.75,62300.0,12.5727,12.5929,12.5727,12.5727,62300.0
2012-05-08 15:00:00,18.75,18.76,18.69,18.69,182400.0,12.5727,12.5795,12.5325,12.5325,182400.0
2012-05-08 15:10:00,18.7,18.81,18.69,18.81,234000.0,12.5392,12.613,12.5325,12.613,234000.0
2012-05-08 15:20:00,18.81,18.81,18.76,18.8,253400.0,12.613,12.613,12.5795,12.6063,253400.0
2012-05-08 15:30:00,18.8,18.84,18.78,18.83,204900.0,12.6063,12.6331,12.5929,12.6264,204900.0
2012-05-08 15:40:00,18.83,18.83,18.73,18.74,278000.0,12.6264,12.6264,12.5593,12.566,278000.0
2012-05-08 15:50:00,18.74,18.77,18.69,18.69,399400.0,12.566,12.5862,12.5325,12.5325,399400.0
2012-05-09 09:30:00,18.58,18.79,18.52,18.77,252400.0,12.4588,12.5996,12.4185,12.5862,252400.0
2012-05-09 09:40:00,18.78,18.87,18.75,18.76,413100.0,12.5929,12.6532,12.5727,12.5795,413100.0
2012-05-09 09:50:00,18.75,18.82,18.69,18.73,346100.0,12.5727,12.6197,12.5325,12.5593,346100.0
2012-05-09 10:00:00,18.73,18.78,18.68,18.72,439400.0,12.5593,12.5929,12.5258,12.5526,439400.0
2012-05-09 10:10:00,18.72,18.73,18.58,18.6,372000.0,12.5526,12.5593,12.4588,12.4722,372000.0
2012-05-09 10:20:00,18.59,18.6,18.49,18.5,433900.0,12.4655,12.4722,12.3984,12.4051,433900.0
2012-05-09 10:30:00,18.5,18.67,18.5,18.67,195800.0,12.4051,12.5191,12.4051,12.5191,195800.0
2012-05-09 10:40:00,18.66,18.74,18.65,18.7,297400.0,12.5124,12.566,12.5057,12.5392,297400.0
2012-05-09 10:50:00,18.7,18.77,18.67,18.74,329100.0,12.5392,12.5862,12.5191,12.566,329100.0
2012-05-09 11:00:00,18.74,18.75,18.68,18.74,236000.0,12.566,12.5727,12.5258,12.566,236000.0
2012-05-09 11:10:00,18.73,18.83,18.73,18.77,220700.0,12.5593,12.6264,12.5593,12.5862,220700.0
2012-05-09 11:20:00,18.77,18.81,18.76,18.79,149900.0,12.5862,12.613,12.5795,12.5996,149900.0
2012-05-09 11:30:00,18.79,18.85,18.76,18.85,249000.0,12.5996,12.6398,12.5795,12.6398,249000.0
2012-05-09 11:40:00,18.86,18.86,18.79,18.79,154200.0,12.6465,12.6465,12.5996,12.5996,154200.0
2012-05-09 11:50:00,18.8,18.8,18.75,18.75,65200.0,12.6063,12.6063,12.5727,12.5727,65200.0
2012-05-09 12:00:00,18.75,18.76,18.74,18.74,67500.0,12.5727,12.5795,12.566,12.566,67500.0
2012-05-09 12:10:00,18.74,18.74,18.68,18.7,95100.0,12.566,12.566,12.5258,12.5392,95100.0
2012-05-09 12:20:00,18.7,18.72,18.7,18.71,66100.0,12.5392,12.5526,12.5392,12.5459,66100.0
2012-05-09 12:30:00,18.71,18.71,18.63,18.63,193100.0,12.5459,12.5459,12.4923,12.4923,193100.0
2012-05-09 12:40:00,18.64,18.65,18.6,18.64,168200.0,12.499,12.5057,12.4722,12.499,168200.0
2012-05-09 12:50:00,18.65,18.66,18.64,18.64,92700.0,12.5057,12.5124,12.499,12.499,92700.0
2012-05-09 13:00:00,18.64,18.71,18.64,18.67,164100.0,12.499,12.5459,12.499,12.5191,164100.0
2012-05-09 13:10:00,18.68,18.69,18.65,18.65,351100.0,12.5258,12.5325,12.5057,12.5057,351100.0
2012-05-09 13:20:00,18.64,18.74,18.64,18.72,294000.0,12.499,12.566,12.499,12.5526,294000.0
2012-05-09 13:30:00,18.73,18.78,18.72,18.75,145600.0,12.5593,12.5929,12.5526,12.5727,145600.0
2012-05-09 13:40:00,18.76,18.83,18.76,18.83,157200.0,12.5795,12.6264,12.5795,12.6264,157200.0
2012-05-09 13:50:00,18.83,18.88,18.82,18.82,203800.0,12.6264,12.6599,12.6197,12.6197,203800.0
2012-05-09 14:00:00,18.82,18.83,18.8,18.8,319300.0,12.6197,12.6264,12.6063,12.6063,319300.0
2012-05-09 14:10:00,18.8,18.84,18.78,18.78,386000.0,12.6063,12.6331,12.5929,12.5929,386000.0
2012-05-09 14:20:00,18.78,18.85,18.78,18.85,207800.0,12.5929,12.6398,12.5929,12.6398,207800.0
2012-05-09 14:30:00,18.85,18.85,18.82,18.82,163700.0,12.6398,12.6398,12.6197,12.6197,163700.0
2012-05-09 14:40:00,18.83,18.85,18.82,18.82,48000.0,12.6264,12.6398,12.6197,12.6197,48000.0
2012-05-09 14:50:00,18.83,18.83,18.75,18.77,255600.0,12.6264,12.6264,12.5727,12.5862,255600.0
2012-05-09 15:00:00,18.76,18.78,18.68,18.69,194500.0,12.5795,12.5929,12.5258,12.5325,194500.0
2012-05-09 15:10:00,18.7,18.7,18.67,18.68,379400.0,12.5392,12.5392,12.5191,12.5258,379400.0
2012-05-09 15:20:00,18.68,18.76,18.68,18.68,436800.0,12.5258,12.5795,12.5258,12.5258,436800.0
2012-05-09 15:30:00,18.68,18.78,18.67,18.75,349800.0,12.5258,12.5929,12.5191,12.5727,349800.0
2012-05-09 15:40:00,18.75,18.83,18.75,18.83,422300.0,12.5727,12.6264,12.5727,12.6264,422300.0
2012-05-09 15:50:00,18.83,18.83,18.75,18.78,361000.0,12.6264,12.6264,12.5727,12.5929,361000.0
2012-05-10 09:30:00,17.17,17.3,17.03,17.21,2543200.0,11.5133,11.6005,11.4194,11.5401,2543200.0
2012-05-10 09:40:00,17.2,17.32,17.15,17.3,1835500.0,11.5334,11.6139,11.4999,11.6005,1835500.0
2012-05-10 09:50:00,17.3,17.3,17.22,17.25,947300.0,11.6005,11.6005,11.5468,11.5669,947300.0
2012-05-10 10:00:00,17.25,17.25,17.17,17.17,934200.0,11.5669,11.5669,11.5133,11.5133,934200.0
2012-05-10 10:10:00,17.17,17.19,17.12,17.12,579600.0,11.5133,11.5267,11.4798,11.4798,579600.0
2012-05-10 10:20:00,17.13,17.14,17.08,17.09,1033700.0,11.4865,11.4932,11.4529,11.4596,1033700.0
2012-05-10 10:30:00,17.09,17.17,17.08,17.16,774100.0,11.4596,11.5133,11.4529,11.5066,774100.0
2012-05-10 10:40:00,17.16,17.18,17.14,17.15,524000.0,11.5066,11.52,11.4932,11.4999,524000.0
2012-05-10 10:50:00,17.16,17.16,17.1,17.11,308400.0,11.5066,11.5066,11.4663,11.4731,308400.0
2012-05-10 11:00:00,17.11,17.11,17.04,17.07,735900.0,11.4731,11.4731,11.4261,11.4462,735900.0
2012-05-10 11:10:00,17.07,17.1,17.05,17.1,765000.0,11.4462,11.4663,11.4328,11.4663,765000.0
2012-05-10 11:20:00,17.1,17.11,17.05,17.07,460100.0,11.4663,11.4731,11.4328,11.4462,460100.0
2012-05-10 11:30:00,17.06,17.07,17.02,17.05,360000.0,11.4395,11.4462,11.4127,11.4328,360000.0
2012-05-10 11:40:00,17.05,17.05,16.98,16.99,455500.0,11.4328,11.4328,11.3859,11.3926,455500.0
2012-05-10 11:50:00,16.99,16.99,16.9,16.92,356500.0,11.3926,11.3926,11.3322,11.3456,356500.0
2012-05-10 12:00:00,16.92,16.92,16.8,16.85,719000.0,11.3456,11.3456,11.2652,11.2987,719000.0
2012-05-10 12:10:00,16.85,16.86,16.84,16.85,343400.0,11.2987,11.3054,11.292,11.2987,343400.0
2012-05-10 12:20:00,16.85,16.93,16.85,16.91,329000.0,11.2987,11.3524,11.2987,11.3389,329000.0
2012-05-10 12:30:00,16.91,16.97,16.91,16.94,447800.0,11.3389,11.3792,11.3389,11.3591,447800.0
2012-05-10 12:40:00,16.95,17.03,16.95,17.02,639200.0,11.3658,11.4194,11.3658,11.4127,639200.0
2012-05-10 12:50:00,17.02,17.05,17.0,17.03,437500.0,11.4127,11.4328,11.3993,11.4194,437500.0
2012-05-10 13:00:00,17.03,17.03,16.94,16.96,281200.0,11.4194,11.4194,11.3591,11.3725,281200.0
2012-05-10 13:10:00,16.95,16.98,16.94,16.95,119200.0,11.3658,11.3859,11.3591,11.3658,119200.0
2012-05-10 13:20:00,16.95,17.0,16.95,17.0,145600.0,11.3658,11.3993,11.3658,11.3993,145600.0
2012-05-10 13:30:00,17.0,17.0,16.92,16.92,272600.0,11.3993,11.3993,11.3456,11.3456,272600.0
2012-05-10 13:40:00,16.92,16.92,16.89,16.89,218200.0,11.3456,11.3456,11.3255,11.3255,218200.0
2012-05-10 13:50:00,16.89,16.89,16.87,16.87,98600.0,11.3255,11.3255,11.3121,11.3121,98600.0
2012-05-10 14:00:00,16.87,16.92,16.87,16.92,208900.0,11.3121,11.3456,11.3121,11.3456,208900.0
2012-05-10 14:10:00,16.92,16.99,16.92,16.93,160300.0,11.3456,11.3926,11.3456,11.3524,160300.0
2012-05-10 14:20:00,16.94,16.97,16.88,16.9,610900.0,11.3591,11.3792,11.3188,11.3322,610900.0
2012-05-10 14:30:00,16.9,16.91,16.89,16.91,98300.0,11.3322,11.3389,11.3255,11.3389,98300.0
2012-05-10 14:40:00,16.91,16.93,16.89,16.89,167100.0,11.3389,11.3524,11.3255,11.3255,167100.0
2012-05-10 14:50:00,16.89,16.89,16.85,16.85,215700.0,11.3255,11.3255,11.2987,11.2987,215700.0
2012-05-10 15:00:00,16.85,16.86,16.83,16.84,166000.0,11.2987,11.3054,11.2853,11.292,166000.0
2012-05-10 15:10:00,16.84,16.85,16.84,16.84,115200.0,11.292,11.2987,11.292,11.292,115200.0
2012-05-10 15:20:00,16.85,16.85,16.8,16.81,374400.0,11.2987,11.2987,11.2652,11.2719,374400.0
2012-05-10 15:30:00,16.8,16.82,16.8,16.81,321100.0,11.2652,11.2786,11.2652,11.2719,321100.0
2012-05-10 15:40:00,16.82,16.82,16.76,16.76,361500.0,11.2786,11.2786,11.2384,11.2384,361500.0
2012-05-10 15:50:00,16.76,16.82,16.76,16.82,873200.0,11.2384,11.2786,11.2384,11.2786,873200.0
2012-05-11 09:30:00,16.77,16.77,16.66,16.67,249100.0,11.2451,11.2451,11.1713,11.178,249100.0
2012-05-11 09:40:00,16.67,16.74,16.67,16.7,284600.0,11.178,11.2249,11.178,11.1981,284600.0
2012-05-11 09:50:00,16.7,16.87,16.7,16.86,215500.0,11.1981,11.3121,11.1981,11.3054,215500.0
2012-05-11 10:00:00,16.86,16.88,16.76,16.84,321000.0,11.3054,11.3188,11.2384,11.292,321000.0
2012-05-11 10:10:00,16.84,16.9,16.82,16.9,160200.0,11.292,11.3322,11.2786,11.3322,160200.0
2012-05-11 10:20:00,16.9,16.9,16.86,16.86,289200.0,11.3322,11.3322,11.3054,11.3054,289200.0
2012-05-11 10:30:00,16.86,16.9,16.83,16.88,250300.0,11.3054,11.3322,11.2853,11.3188,250300.0
2012-05-11 10:40:00,16.89,16.92,16.86,16.86,168500.0,11.3255,11.3456,11.3054,11.3054,168500.0
2012-05-11 10:50:00,16.86,16.88,16.85,16.88,421900.0,11.3054,11.3188,11.2987,11.3188,421900.0
2012-05-11 11:00:00,16.88,16.92,16.85,16.91,217000.0,11.3188,11.3456,11.2987,11.3389,217000.0
2012-05-11 11:10:00,16.9,16.93,16.88,16.93,151800.0,11.3322,11.3524,11.3188,11.3524,151800.0
2012-05-11 11:20:00,16.93,16.99,16.88,16.89,300600.0,11.3524,11.3926,11.3188,11.3255,300600.0
2012-05-11 11:30:00,16.89,16.92,16.89,16.9,121600.0,11.3255,11.3456,11.3255,11.3322,121600.0
2012-05-11 11:40:00,16.89,16.89,16.84,16.85,189100.0,11.3255,11.3255,11.292,11.2987,189100.0
2012-05-11 11:50:00,16.85,16.85,16.75,16.78,223900.0,11.2987,11.2987,11.2317,11.2518,223900.0
2012-05-11 12:00:00,16.77,16.82,16.77,16.77,137700.0,11.2451,11.2786,11.2451,11.2451,137700.0
2012-05-11 12:10:00,16.77,16.77,16.75,16.76,154300.0,11.2451,11.2451,11.2317,11.2384,154300.0
2012-05-11 12:20:00,16.75,16.76,16.73,16.75,93000.0,11.2317,11.2384,11.2182,11.2317,93000.0
2012-05-11 12:30:00,16.75,16.77,16.74,16.76,96100.0,11.2317,11.2451,11.2249,11.2384,96100.0
2012-05-11 12:40:00,16.76,16.78,16.76,16.77,73200.0,11.2384,11.2518,11.2384,11.2451,73200.0
2012-05-11 12:50:00,16.77,16.77,16.74,16.74,80100.0,11.2451,11.2451,11.2249,11.2249,80100.0
2012-05-11 13:00:00,16.74,16.75,16.73,16.73,56100.0,11.2249,11.2317,11.2182,11.2182,56100.0
2012-05-11 13:10:00,16.73,16.74,16.7,16.71,256400.0,11.2182,11.2249,11.1981,11.2048,256400.0
2012-05-11 13:20:00,16.7,16.7,16.68,16.68,290500.0,11.1981,11.1981,11.1847,11.1847,290500.0
2012-05-11 13:30:00,16.68,16.69,16.67,16.67,231000.0,11.1847,11.1914,11.178,11.178,231000.0
2012-05-11 13:40:00,16.67,16.67,16.65,16.67,138000.0,11.178,11.178,11.1646,11.178,138000.0
2012-05-11 13:50:00,16.67,16.68,16.63,16.68,149000.0,11.178,11.1847,11.1512,11.1847,149000.0
2012-05-11 14:00:00,16.68,16.7,16.67,16.68,101100.0,11.1847,11.1981,11.178,11.1847,101100.0
2012-05-11 14:10:00,16.68,16.69,16.68,16.69,58200.0,11.1847,11.1914,11.1847,11.1914,58200.0
2012-05-11 14:20:00,16.69,16.7,16.68,16.68,84200.0,11.1914,11.1981,11.1847,11.1847,84200.0
2012-05-11 14:30:00,16.68,16.68,16.63,16.63,122500.0,11.1847,11.1847,11.1512,11.1512,122500.0
2012-05-11 14:40:00,16.63,16.64,16.63,16.63,130000.0,11.1512,11.1579,11.1512,11.1512,130000.0
2012-05-11 14:50:00,16.62,16.62,16.57,16.57,243700.0,11.1445,11.1445,11.111,11.111,243700.0
2012-05-11 15:00:00,16.58,16.58,16.55,16.55,90900.0,11.1177,11.1177,11.0975,11.0975,90900.0
2012-05-11 15:10:00,16.55,16.59,16.55,16.58,287700.0,11.0975,11.1244,11.0975,11.1177,287700.0
2012-05-11 15:20:00,16.57,16.63,16.56,16.61,371500.0,11.111,11.1512,11.1043,11.1378,371500.0
2012-05-11 15:30:00,16.61,16.62,16.55,16.56,207300.0,11.1378,11.1445,11.0975,11.1043,207300.0
2012-05-11 15:40:00,16.55,16.56,16.5,16.51,366600.0,11.0975,11.1043,11.064,11.0707,366600.0
2012-05-11 15:50:00,16.51,16.53,16.5,16.5,417200.0,11.0707,11.0841,11.064,11.064,417200.0
2012-05-14 09:30:00,16.4,16.63,16.37,16.5,204000.0,10.997,11.1512,10.9768,11.064,204000.0
2012-05-14 09:40:00,16.51,16.56,16.51,16.55,219700.0,11.0707,11.1043,11.0707,11.0975,219700.0
2012-05-14 09:50:00,16.55,16.63,16.55,16.63,214200.0,11.0975,11.1512,11.0975,11.1512,214200.0
2012-05-14 10:00:00,16.62,16.66,16.61,16.65,217100.0,11.1445,11.1713,11.1378,11.1646,217100.0
2012-05-14 10:10:00,16.65,16.66,16.61,16.66,115800.0,11.1646,11.1713,11.1378,11.1713,115800.0
2012-05-14 10:20:00,16.65,16.69,16.65,16.67,223600.0,11.1646,11.1914,11.1646,11.178,223600.0
2012-05-14 10:30:00,16.67,16.72,16.67,16.71,284000.0,11.178,11.2115,11.178,11.2048,284000.0
2012-05-14 10:40:00,16.7,16.7,16.66,16.7,131200.0,11.1981,11.1981,11.1713,11.1981,131200.0
2012-05-14 10:50:00,16.7,16.73,16.69,16.71,224300.0,11.1981,11.2182,11.1914,11.2048,224300.0
2012-05-14 11:00:00,16.71,16.71,16.67,16.69,72300.0,11.2048,11.2048,11.178,11.1914,72300.0
2012-05-14 11:10:00,16.68,16.69,16.6,16.61,214000.0,11.1847,11.1914,11.1311,11.1378,214000.0
2012-05-14 11:20:00,16.61,16.73,16.61,16.71,201700.0,11.1378,11.2182,11.1378,11.2048,201700.0
2012-05-14 11:30:00,16.7,16.74,16.7,16.7,111000.0,11.1981,11.2249,11.1981,11.1981,111000.0
2012-05-14 11:40:00,16.7,16.71,16.69,16.71,91500.0,11.1981,11.2048,11.1914,11.2048,91500.0
2012-05-14 11:50:00,16.71,16.73,16.71,16.73,29500.0,11.2048,11.2182,11.2048,11.2182,29500.0
2012-05-14 12:00:00,16.73,16.74,16.72,16.74,142500.0,11.2182,11.2249,11.2115,11.2249,142500.0
2012-05-14 12:10:00,16.74,16.74,16.7,16.73,89400.0,11.2249,11.2249,11.1981,11.2182,89400.0
2012-05-14 12:20:00,16.73,16.75,16.71,16.71,103400.0,11.2182,11.2317,11.2048,11.2048,103400.0
2012-05-14 12:30:00,16.7,16.72,16.7,16.72,32700.0,11.1981,11.2115,11.1981,11.2115,32700.0
2012-05-14 12:40:00,16.71,16.72,16.69,16.7,103000.0,11.2048,11.2115,11.1914,11.1981,103000.0
2012-05-14 12:50:00,16.7,16.72,16.67,16.67,71000.0,11.1981,11.2115,11.178,11.178,71000.0
2012-05-14 13:00:00,16.67,16.7,16.65,16.69,269000.0,11.178,11.1981,11.1646,11.1914,269000.0
2012-05-14 13:10:00,16.69,16.69,16.62,16.64,103300.0,11.1914,11.1914,11.1445,11.1579,103300.0
2012-05-14 13:20:00,16.65,16.67,16.65,16.67,56000.0,11.1646,11.178,11.1646,11.178,56000.0
2012-05-14 13:30:00,16.67,16.72,16.67,16.72,105700.0,11.178,11.2115,11.178,11.2115,105700.0
2012-05-14 13:40:00,16.73,16.75,16.73,16.75,83000.0,11.2182,11.2317,11.2182,11.2317,83000.0
2012-05-14 13:50:00,16.76,16.79,16.75,16.75,133600.0,11.2384,11.2585,11.2317,11.2317,133600.0
2012-05-14 14:00:00,16.76,16.79,16.73,16.79,234600.0,11.2384,11.2585,11.2182,11.2585,234600.0
2012-05-14 14:10:00,16.79,16.81,16.75,16.75,212200.0,11.2585,11.2719,11.2317,11.2317,212200.0
2012-05-14 14:20:00,16.77,16.82,16.77,16.82,275200.0,11.2451,11.2786,11.2451,11.2786,275200.0
2012-05-14 14:30:00,16.82,16.83,16.75,16.76,311600.0,11.2786,11.2853,11.2317,11.2384,311600.0
2012-05-14 14:40:00,16.77,16.77,16.74,16.74,35600.0,11.2451,11.2451,11.2249,11.2249,35600.0
2012-05-14 14:50:00,16.74,16.77,16.71,16.72,128700.0,11.2249,11.2451,11.2048,11.2115,128700.0
2012-05-14 15:00:00,16.73,16.76,16.71,16.74,190000.0,11.2182,11.2384,11.2048,11.2249,190000.0
2012-05-14 15:10:00,16.74,16.77,16.74,16.76,90400.0,11.2249,11.2451,11.2249,11.2384,90400.0
2012-05-14 15:20:00,16.76,16.76,16.7,16.73,262700.0,11.2384,11.2384,11.1981,11.2182,262700.0
2012-05-14 15:30:00,16.72,16.77,16.72,16.72,149500.0,11.2115,11.2451,11.2115,11.2115,149500.0
2012-05-14 15:40:00,16.72,16.74,16.68,16.69,178900.0,11.2115,11.2249,11.1847,11.1914,178900.0
2012-05-14 15:50:00,16.69,16.73,16.68,16.7,213700.0,11.1914,11.2182,11.1847,11.1981,213700.0
2012-05-15 09:30:00,16.74,16.75,16.64,16.66,232600.0,11.2249,11.2317,11.1579,11.1713,232600.0
2012-05-15 09:40:00,16.66,16.67,16.64,16.65,182400.0,11.1713,11.178,11.1579,11.1646,182400.0
2012-05-15 09:50:00,16.65,16.65,16.58,16.58,330500.0,11.1646,11.1646,11.1177,11.1177,330500.0
2012-05-15 10:00:00,16.59,16.6,16.51,16.55,445400.0,11.1244,11.1311,11.0707,11.0975,445400.0
2012-05-15 10:10:00,16.56,16.58,16.53,16.55,265900.0,11.1043,11.1177,11.0841,11.0975,265900.0
2012-05-15 10:20:00,16.56,16.58,16.55,16.58,171600.0,11.1043,11.1177,11.0975,11.1177,171600.0
2012-05-15 10:30:00,16.58,16.59,16.57,16.58,148900.0,11.1177,11.1244,11.111,11.1177,148900.0
2012-05-15 10:40:00,16.58,16.59,16.54,16.55,301100.0,11.1177,11.1244,11.0908,11.0975,301100.0
2012-05-15 10:50:00,16.55,16.57,16.53,16.56,216900.0,11.0975,11.111,11.0841,11.1043,216900.0
2012-05-15 11:00:00,16.56,16.57,16.54,16.55,180700.0,11.1043,11.111,11.0908,11.0975,180700.0
2012-05-15 11:10:00,16.55,16.55,16.52,16.55,92600.0,11.0975,11.0975,11.0774,11.0975,92600.0
2012-05-15 11:20:00,16.55,16.55,16.52,16.52,172500.0,11.0975,11.0975,11.0774,11.0774,172500.0
2012-05-15 11:30:00,16.52,16.56,16.51,16.55,209500.0,11.0774,11.1043,11.0707,11.0975,209500.0
2012-05-15 11:40:00,16.55,16.57,16.52,16.57,198300.0,11.0975,11.111,11.0774,11.111,198300.0
2012-05-15 11:50:00,16.57,16.57,16.55,16.56,68500.0,11.111,11.111,11.0975,11.1043,68500.0
2012-05-15 12:00:00,16.56,16.66,16.56,16.66,158200.0,11.1043,11.1713,11.1043,11.1713,158200.0
2012-05-15 12:10:00,16.66,16.66,16.59,16.6,123900.0,11.1713,11.1713,11.1244,11.1311,123900.0
2012-05-15 12:20:00,16.6,16.63,16.59,16.63,36500.0,11.1311,11.1512,11.1244,11.1512,36500.0
2012-05-15 12:30:00,16.63,16.65,16.63,16.65,98700.0,11.1512,11.1646,11.1512,11.1646,98700.0
2012-05-15 12:40:00,16.66,16.66,16.61,16.61,83400.0,11.1713,11.1713,11.1378,11.1378,83400.0
2012-05-15 12:50:00,16.61,16.63,16.57,16.6,281100.0,11.1378,11.1512,11.111,11.1311,281100.0
2012-05-15 13:00:00,16.61,16.63,16.6,16.61,55400.0,11.1378,11.1512,11.1311,11.1378,55400.0
2012-05-15 13:10:00,16.62,16.64,16.6,16.61,34000.0,11.1445,11.1579,11.1311,11.1378,34000.0
2012-05-15 13:20:00,16.6,16.62,16.6,16.6,46800.0,11.1311,11.1445,11.1311,11.1311,46800.0
2012-05-15 13:30:00,16.6,16.6,16.57,16.58,122600.0,11.1311,11.1311,11.111,11.1177,122600.0
2012-05-15 13:40:00,16.59,16.6,16.56,16.57,85500.0,11.1244,11.1311,11.1043,11.111,85500.0
2012-05-15 13:50:00,16.58,16.61,16.57,16.58,86600.0,11.1177,11.1378,11.111,11.1177,86600.0
2012-05-15 14:00:00,16.57,16.6,16.57,16.6,116800.0,11.111,11.1311,11.111,11.1311,116800.0
2012-05-15 14:10:00,16.61,16.68,16.61,16.65,320600.0,11.1378,11.1847,11.1378,11.1646,320600.0
2012-05-15 14:20:00,16.64,16.67,16.64,16.66,89300.0,11.1579,11.178,11.1579,11.1713,89300.0
2012-05-15 14:30:00,16.66,16.68,16.63,16.63,158200.0,11.1713,11.1847,11.1512,11.1512,158200.0
2012-05-15 14:40:00,16.62,16.63,16.61,16.61,131500.0,11.1445,11.1512,11.1378,11.1378,131500.0
2012-05-15 14:50:00,16.61,16.65,16.61,16.64,349000.0,11.1378,11.1646,11.1378,11.1579,349000.0
2012-05-15 15:00:00,16.63,16.64,16.6,16.63,352500.0,11.1512,11.1579,11.1311,11.1512,352500.0
2012-05-15 15:10:00,16.64,16.64,16.58,16.62,631000.0,11.1579,11.1579,11.1177,11.1445,631000.0
2012-05-15 15:20:00,16.61,16.61,16.55,16.56,227100.0,11.1378,11.1378,11.0975,11.1043,227100.0
2012-05-15 15:30:00,16.55,16.61,16.55,16.59,407200.0,11.0975,11.1378,11.0975,11.1244,407200.0
2012-05-15 15:40:00,16.59,16.65,16.58,16.58,465900.0,11.1244,11.1646,11.1177,11.1177,465900.0
2012-05-15 15:50:00,16.58,16.58,16.54,16.55,416500.0,11.1177,11.1177,11.0908,11.0975,416500.0
2012-05-16 09:30:00,16.83,16.85,16.74,16.83,330900.0,11.2853,11.2987,11.2249,11.2853,330900.0
2012-05-16 09:40:00,16.83,16.84,16.79,16.83,273900.0,11.2853,11.292,11.2585,11.2853,273900.0
2012-05-16 09:50:00,16.83,16.88,16.83,16.85,247500.0,11.2853,11.3188,11.2853,11.2987,247500.0
2012-05-16 10:00:00,16.85,16.86,16.77,16.8,248300.0,11.2987,11.3054,11.2451,11.2652,248300.0
2012-05-16 10:10:00,16.8,16.84,16.8,16.84,198000.0,11.2652,11.292,11.2652,11.292,198000.0
2012-05-16 10:20:00,16.84,16.88,16.84,16.85,101900.0,11.292,11.3188,11.292,11.2987,101900.0
2012-05-16 10:30:00,16.85,16.87,16.83,16.84,253600.0,11.2987,11.3121,11.2853,11.292,253600.0
2012-05-16 10:40:00,16.84,16.89,16.83,16.85,223100.0,11.292,11.3255,11.2853,11.2987,223100.0
2012-05-16 10:50:00,16.85,16.85,16.81,16.82,156000.0,11.2987,11.2987,11.2719,11.2786,156000.0
2012-05-16 11:00:00,16.82,16.83,16.74,16.77,430100.0,11.2786,11.2853,11.2249,11.2451,430100.0
2012-05-16 11:10:00,16.77,16.82,16.76,16.79,396400.0,11.2451,11.2786,11.2384,11.2585,396400.0
2012-05-16 11:20:00,16.78,16.78,16.7,16.74,341700.0,11.2518,11.2518,11.1981,11.2249,341700.0
2012-05-16 11:30:00,16.74,16.8,16.73,16.75,293900.0,11.2249,11.2652,11.2182,11.2317,293900.0
2012-05-16 11:40:00,16.75,16.75,16.7,16.74,140000.0,11.2317,11.2317,11.1981,11.2249,140000.0
2012-05-16 11:50:00,16.74,16.76,16.71,16.71,147700.0,11.2249,11.2384,11.2048,11.2048,147700.0
2012-05-16 12:00:00,16.71,16.71,16.66,16.67,139500.0,11.2048,11.2048,11.1713,11.178,139500.0
2012-05-16 12:10:00,16.67,16.68,16.65,16.65,90500.0,11.178,11.1847,11.1646,11.1646,90500.0
2012-05-16 12:20:00,16.65,16.66,16.61,16.66,149000.0,11.1646,11.1713,11.1378,11.1713,149000.0
2012-05-16 12:30:00,16.66,16.74,16.66,16.74,160800.0,11.1713,11.2249,11.1713,11.2249,160800.0
2012-05-16 12:40:00,16.74,16.74,16.69,16.73,162300.0,11.2249,11.2249,11.1914,11.2182,162300.0
2012-05-16 12:50:00,16.73,16.73,16.68,16.68,31800.0,11.2182,11.2182,11.1847,11.1847,31800.0
2012-05-16 13:00:00,16.68,16.7,16.68,16.69,71300.0,11.1847,11.1981,11.1847,11.1914,71300.0
2012-05-16 13:10:00,16.69,16.71,16.68,16.71,108200.0,11.1914,11.2048,11.1847,11.2048,108200.0
2012-05-16 13:20:00,16.71,16.74,16.7,16.7,280600.0,11.2048,11.2249,11.1981,11.1981,280600.0
2012-05-16 13:30:00,16.7,16.72,16.63,16.66,262800.0,11.1981,11.2115,11.1512,11.1713,262800.0
2012-05-16 13:40:00,16.66,16.67,16.63,16.65,312000.0,11.1713,11.178,11.1512,11.1646,312000.0
2012-05-16 13:50:00,16.66,16.71,16.66,16.7,147700.0,11.1713,11.2048,11.1713,11.1981,147700.0
2012-05-16 14:00:00,16.7,16.75,16.66,16.69,219800.0,11.1981,11.2317,11.1713,11.1914,219800.0
2012-05-16 14:10:00,16.7,16.7,16.66,16.68,172000.0,11.1981,11.1981,11.1713,11.1847,172000.0
2012-05-16 14:20:00,16.68,16.7,16.66,16.68,110200.0,11.1847,11.1981,11.1713,11.1847,110200.0
2012-05-16 14:30:00,16.67,16.69,16.66,16.66,148400.0,11.178,11.1914,11.1713,11.1713,148400.0
2012-05-16 14:40:00,16.67,16.75,16.67,16.74,172600.0,11.178,11.2317,11.178,11.2249,172600.0
2012-05-16 14:50:00,16.74,16.75,16.71,16.74,137700.0,11.2249,11.2317,11.2048,11.2249,137700.0
2012-05-16 15:00:00,16.73,16.73,16.7,16.7,81900.0,11.2182,11.2182,11.1981,11.1981,81900.0
2012-05-16 15:10:00,16.71,16.72,16.69,16.69,159000.0,11.2048,11.2115,11.1914,11.1914,159000.0
2012-05-16 15:20:00,16.69,16.73,16.69,16.7,169200.0,11.1914,11.2182,11.1914,11.1981,169200.0
2012-05-16 15:30:00,16.7,16.74,16.7,16.7,164000.0,11.1981,11.2249,11.1981,11.1981,164000.0
2012-05-16 15:40:00,16.7,16.73,16.69,16.73,160200.0,11.1981,11.2182,11.1914,11.2182,160200.0
2012-05-16 15:50:00,16.73,16.75,16.69,16.69,685600.0,11.2182,11.2317,11.1914,11.1914,685600.0
2012-05-17 09:30:00,16.7,16.76,16.67,16.68,126300.0,11.1981,11.2384,11.178,11.1847,126300.0
2012-05-17 09:40:00,16.68,16.75,16.68,16.68,208000.0,11.1847,11.2317,11.1847,11.1847,208000.0
2012-05-17 09:50:00,16.67,16.72,16.66,16.72,116100.0,11.178,11.2115,11.1713,11.2115,116100.0
2012-05-17 10:00:00,16.71,16.71,16.6,16.67,246000.0,11.2048,11.2048,11.1311,11.178,246000.0
2012-05-17 10:10:00,16.67,16.7,16.65,16.7,59000.0,11.178,11.1981,11.1646,11.1981,59000.0
2012-05-17 10:20:00,16.69,16.69,16.65,16.67,67900.0,11.1914,11.1914,11.1646,11.178,67900.0
2012-05-17 10:30:00,16.67,16.69,16.62,16.69,83300.0,11.178,11.1914,11.1445,11.1914,83300.0
2012-05-17 10:40:00,16.69,16.7,16.63,16.65,105300.0,11.1914,11.1981,11.1512,11.1646,105300.0
2012-05-17 10:50:00,16.65,16.71,16.64,16.69,95100.0,11.1646,11.2048,11.1579,11.1914,95100.0
2012-05-17 11:00:00,16.69,16.75,16.69,16.75,109200.0,11.1914,11.2317,11.1914,11.2317,109200.0
2012-05-17 11:10:00,16.75,16.76,16.74,16.75,102300.0,11.2317,11.2384,11.2249,11.2317,102300.0
2012-05-17 11:20:00,16.75,16.76,16.75,16.76,99400.0,11.2317,11.2384,11.2317,11.2384,99400.0
2012-05-17 11:30:00,16.75,16.75,16.7,16.73,151700.0,11.2317,11.2317,11.1981,11.2182,151700.0
2012-05-17 11:40:00,16.73,16.75,16.73,16.74,78900.0,11.2182,11.2317,11.2182,11.2249,78900.0
2012-05-17 11:50:00,16.74,16.75,16.72,16.74,148600.0,11.2249,11.2317,11.2115,11.2249,148600.0
2012-05-17 12:00:00,16.74,16.74,16.67,16.68,91900.0,11.2249,11.2249,11.178,11.1847,91900.0
2012-05-17 12:10:00,16.68,16.71,16.67,16.71,81000.0,11.1847,11.2048,11.178,11.2048,81000.0
2012-05-17 12:20:00,16.72,16.74,16.72,16.73,82000.0,11.2115,11.2249,11.2115,11.2182,82000.0
2012-05-17 12:30:00,16.73,16.73,16.65,16.68,122900.0,11.2182,11.2182,11.1646,11.1847,122900.0
2012-05-17 12:40:00,16.68,16.71,16.68,16.71,93100.0,11.1847,11.2048,11.1847,11.2048,93100.0
2012-05-17 12:50:00,16.72,16.74,16.7,16.74,99800.0,11.2115,11.2249,11.1981,11.2249,99800.0
2012-05-17 13:00:00,16.74,16.8,16.74,16.78,120300.0,11.2249,11.2652,11.2249,11.2518,120300.0
2012-05-17 13:10:00,16.79,16.8,16.77,16.78,81900.0,11.2585,11.2652,11.2451,11.2518,81900.0
2012-05-17 13:20:00,16.78,16.78,16.73,16.73,51200.0,11.2518,11.2518,11.2182,11.2182,51200.0
2012-05-17 13:30:00,16.73,16.75,16.71,16.73,315700.0,11.2182,11.2317,11.2048,11.2182,315700.0
2012-05-17 13:40:00,16.73,16.73,16.69,16.69,82800.0,11.2182,11.2182,11.1914,11.1914,82800.0
2012-05-17 13:50:00,16.69,16.72,16.69,16.7,74200.0,11.1914,11.2115,11.1914,11.1981,74200.0
2012-05-17 14:00:00,16.7,16.7,16.65,16.66,42400.0,11.1981,11.1981,11.1646,11.1713,42400.0
2012-05-17 14:10:00,16.66,16.68,16.66,16.68,49600.0,11.1713,11.1847,11.1713,11.1847,49600.0
2012-05-17 14:20:00,16.68,16.73,16.68,16.72,125900.0,11.1847,11.2182,11.1847,11.2115,125900.0
2012-05-17 14:30:00,16.72,16.74,16.72,16.73,83500.0,11.2115,11.2249,11.2115,11.2182,83500.0
2012-05-17 14:40:00,16.73,16.75,16.71,16.71,125400.0,11.2182,11.2317,11.2048,11.2048,125400.0
2012-05-17 14:50:00,16.71,16.73,16.69,16.72,133200.0,11.2048,11.2182,11.1914,11.2115,133200.0
2012-05-17 15:00:00,16.72,16.74,16.64,16.64,282800.0,11.2115,11.2249,11.1579,11.1579,282800.0
2012-05-17 15:10:00,16.64,16.67,16.64,16.64,86500.0,11.1579,11.178,11.1579,11.1579,86500.0
2012-05-17 15:20:00,16.64,16.65,16.62,16.64,65000.0,11.1579,11.1646,11.1445,11.1579,65000.0
2012-05-17 15:30:00,16.64,16.64,16.58,16.59,122200.0,11.1579,11.1579,11.1177,11.1244,122200.0
2012-05-17 15:40:00,16.59,16.63,16.59,16.63,191700.0,11.1244,11.1512,11.1244,11.1512,191700.0
2012-05-17 15:50:00,16.63,16.63,16.55,16.55,279600.0,11.1512,11.1512,11.0975,11.0975,279600.0
2012-05-18 09:30:00,16.61,16.63,16.57,16.58,161000.0,11.1378,11.1512,11.111,11.1177,161000.0
2012-05-18 09:40:00,16.57,16.63,16.56,16.62,124600.0,11.111,11.1512,11.1043,11.1445,124600.0
2012-05-18 09:50:00,16.61,16.63,16.57,16.57,196400.0,11.1378,11.1512,11.111,11.111,196400.0
2012-05-18 10:00:00,16.56,16.58,16.53,16.55,80100.0,11.1043,11.1177,11.0841,11.0975,80100.0
2012-05-18 10:10:00,16.54,16.55,16.52,16.53,82100.0,11.0908,11.0975,11.0774,11.0841,82100.0
2012-05-18 10:20:00,16.53,16.55,16.53,16.54,95800.0,11.0841,11.0975,11.0841,11.0908,95800.0
2012-05-18 10:30:00,16.54,16.56,16.52,16.54,90200.0,11.0908,11.1043,11.0774,11.0908,90200.0
2012-05-18 10:40:00,16.55,16.55,16.53,16.53,19800.0,11.0975,11.0975,11.0841,11.0841,19800.0
2012-05-18 10:50:00,16.53,16.55,16.52,16.52,82100.0,11.0841,11.0975,11.0774,11.0774,82100.0
2012-05-18 11:00:00,16.52,16.52,16.47,16.48,240600.0,11.0774,11.0774,11.0439,11.0506,240600.0
2012-05-18 11:10:00,16.49,16.52,16.48,16.52,74400.0,11.0573,11.0774,11.0506,11.0774,74400.0
2012-05-18 11:20:00,16.52,16.52,16.45,16.47,110200.0,11.0774,11.0774,11.0305,11.0439,110200.0
2012-05-18 11:30:00,16.46,16.47,16.38,16.43,385700.0,11.0372,11.0439,10.9836,11.0171,385700.0
2012-05-18 11:40:00,16.44,16.5,16.43,16.45,67300.0,11.0238,11.064,11.0171,11.0305,67300.0
2012-05-18 11:50:00,16.45,16.5,16.42,16.49,210900.0,11.0305,11.064,11.0104,11.0573,210900.0
2012-05-18 12:00:00,16.49,16.57,16.49,16.57,145000.0,11.0573,11.111,11.0573,11.111,145000.0
2012-05-18 12:10:00,16.58,16.58,16.53,16.53,61100.0,11.1177,11.1177,11.0841,11.0841,61100.0
2012-05-18 12:20:00,16.53,16.57,16.52,16.57,74700.0,11.0841,11.111,11.0774,11.111,74700.0
2012-05-18 12:30:00,16.58,16.58,16.55,16.57,195000.0,11.1177,11.1177,11.0975,11.111,195000.0
2012-05-18 12:40:00,16.58,16.6,16.58,16.6,81200.0,11.1177,11.1311,11.1177,11.1311,81200.0
2012-05-18 12:50:00,16.6,16.62,16.55,16.55,71700.0,11.1311,11.1445,11.0975,11.0975,71700.0
2012-05-18 13:00:00,16.55,16.55,16.52,16.53,24300.0,11.0975,11.0975,11.0774,11.0841,24300.0
2012-05-18 13:10:00,16.53,16.57,16.53,16.53,98400.0,11.0841,11.111,11.0841,11.0841,98400.0
2012-05-18 13:20:00,16.53,16.53,16.5,16.5,80700.0,11.0841,11.0841,11.064,11.064,80700.0
2012-05-18 13:30:00,16.5,16.54,16.5,16.5,83300.0,11.064,11.0908,11.064,11.064,83300.0
2012-05-18 13:40:00,16.5,16.52,16.48,16.51,58900.0,11.064,11.0774,11.0506,11.0707,58900.0
2012-05-18 13:50:00,16.51,16.53,16.5,16.51,158000.0,11.0707,11.0841,11.064,11.0707,158000.0
2012-05-18 14:00:00,16.51,16.53,16.5,16.51,84400.0,11.0707,11.0841,11.064,11.0707,84400.0
2012-05-18 14:10:00,16.51,16.53,16.5,16.51,114400.0,11.0707,11.0841,11.064,11.0707,114400.0
2012-05-18 14:20:00,16.51,16.53,16.5,16.52,86900.0,11.0707,11.0841,11.064,11.0774,86900.0
2012-05-18 14:30:00,16.52,16.52,16.48,16.51,124900.0,11.0774,11.0774,11.0506,11.0707,124900.0
2012-05-18 14:40:00,16.5,16.51,16.47,16.51,140400.0,11.064,11.0707,11.0439,11.0707,140400.0
2012-05-18 14:50:00,16.51,16.53,16.5,16.5,29900.0,11.0707,11.0841,11.064,11.064,29900.0
2012-05-18 15:00:00,16.5,16.52,16.48,16.52,245700.0,11.064,11.0774,11.0506,11.0774,245700.0
2012-05-18 15:10:00,16.52,16.56,16.52,16.54,152900.0,11.0774,11.1043,11.0774,11.0908,152900.0
2012-05-18 15:20:00,16.54,16.54,16.48,16.48,203300.0,11.0908,11.0908,11.0506,11.0506,203300.0
2012-05-18 15:30:00,16.49,16.5,16.46,16.5,199600.0,11.0573,11.064,11.0372,11.064,199600.0
2012-05-18 15:40:00,16.5,16.5,16.48,16.5,198300.0,11.064,11.064,11.0506,11.064,198300.0
2012-05-18 15:50:00,16.5,16.5,16.45,16.47,289100.0,11.064,11.064,11.0305,11.0439,289100.0
2012-05-21 09:30:00,16.51,16.53,16.41,16.46,192300.0,11.0707,11.0841,11.0037,11.0372,192300.0
2012-05-21 09:40:00,16.45,16.49,16.43,16.43,212900.0,11.0305,11.0573,11.0171,11.0171,212900.0
2012-05-21 09:50:00,16.43,16.46,16.38,16.46,171600.0,11.0171,11.0372,10.9836,11.0372,171600.0
2012-05-21 10:00:00,16.45,16.45,16.38,16.41,146900.0,11.0305,11.0305,10.9836,11.0037,146900.0
2012-05-21 10:10:00,16.42,16.48,16.4,16.48,105700.0,11.0104,11.0506,10.997,11.0506,105700.0
2012-05-21 10:20:00,16.48,16.48,16.44,16.46,71900.0,11.0506,11.0506,11.0238,11.0372,71900.0
2012-05-21 10:30:00,16.45,16.48,16.45,16.45,40800.0,11.0305,11.0506,11.0305,11.0305,40800.0
2012-05-21 10:40:00,16.45,16.5,16.45,16.5,89200.0,11.0305,11.064,11.0305,11.064,89200.0
2012-05-21 10:50:00,16.5,16.53,16.5,16.51,69200.0,11.064,11.0841,11.064,11.0707,69200.0
2012-05-21 11:00:00,16.51,16.51,16.49,16.49,51200.0,11.0707,11.0707,11.0573,11.0573,51200.0
2012-05-21 11:10:00,16.49,16.51,16.49,16.5,39900.0,11.0573,11.0707,11.0573,11.064,39900.0
2012-05-21 11:20:00,16.5,16.5,16.47,16.48,31800.0,11.064,11.064,11.0439,11.0506,31800.0
2012-05-21 11:30:00,16.48,16.53,16.47,16.5,63800.0,11.0506,11.0841,11.0439,11.064,63800.0
2012-05-21 11:40:00,16.49,16.56,16.48,16.55,238100.0,11.0573,11.1043,11.0506,11.0975,238100.0
2012-05-21 11:50:00,16.54,16.56,16.54,16.56,59200.0,11.0908,11.1043,11.0908,11.1043,59200.0
2012-05-21 12:00:00,16.55,16.58,16.54,16.58,26700.0,11.0975,11.1177,11.0908,11.1177,26700.0
2012-05-21 12:10:00,16.58,16.61,16.58,16.61,20200.0,11.1177,11.1378,11.1177,11.1378,20200.0
2012-05-21 12:20:00,16.61,16.67,16.61,16.66,49300.0,11.1378,11.178,11.1378,11.1713,49300.0
2012-05-21 12:30:00,16.67,16.68,16.67,16.67,127300.0,11.178,11.1847,11.178,11.178,127300.0
2012-05-21 12:40:00,16.67,16.68,16.65,16.66,105900.0,11.178,11.1847,11.1646,11.1713,105900.0
2012-05-21 12:50:00,16.66,16.66,16.63,16.64,57600.0,11.1713,11.1713,11.1512,11.1579,57600.0
2012-05-21 13:00:00,16.63,16.66,16.63,16.65,113200.0,11.1512,11.1713,11.1512,11.1646,113200.0
2012-05-21 13:10:00,16.65,16.65,16.6,16.61,51400.0,11.1646,11.1646,11.1311,11.1378,51400.0
2012-05-21 13:20:00,16.61,16.65,16.61,16.65,35400.0,11.1378,11.1646,11.1378,11.1646,35400.0
2012-05-21 13:30:00,16.65,16.65,16.63,16.64,21800.0,11.1646,11.1646,11.1512,11.1579,21800.0
2012-05-21 13:40:00,16.63,16.66,16.62,16.66,72700.0,11.1512,11.1713,11.1445,11.1713,72700.0
2012-05-21 13:50:00,16.66,16.66,16.63,16.63,51600.0,11.1713,11.1713,11.1512,11.1512,51600.0
2012-05-21 14:00:00,16.63,16.63,16.59,16.6,44200.0,11.1512,11.1512,11.1244,11.1311,44200.0
2012-05-21 14:10:00,16.6,16.62,16.59,16.62,62400.0,11.1311,11.1445,11.1244,11.1445,62400.0
2012-05-21 14:20:00,16.63,16.65,16.61,16.61,38400.0,11.1512,11.1646,11.1378,11.1378,38400.0
2012-05-21 14:30:00,16.61,16.61,16.59,16.6,92300.0,11.1378,11.1378,11.1244,11.1311,92300.0
2012-05-21 14:40:00,16.6,16.62,16.59,16.62,41900.0,11.1311,11.1445,11.1244,11.1445,41900.0
2012-05-21 14:50:00,16.62,16.65,16.62,16.65,21000.0,11.1445,11.1646,11.1445,11.1646,21000.0
2012-05-21 15:00:00,16.65,16.66,16.64,16.64,47000.0,11.1646,11.1713,11.1579,11.1579,47000.0
2012-05-21 15:10:00,16.65,16.67,16.64,16.67,83500.0,11.1646,11.178,11.1579,11.178,83500.0
2012-05-21 15:20:00,16.66,16.67,16.65,16.66,155200.0,11.1713,11.178,11.1646,11.1713,155200.0
2012-05-21 15:30:00,16.66,16.69,16.65,16.67,150800.0,11.1713,11.1914,11.1646,11.178,150800.0
2012-05-21 15:40:00,16.67,16.7,16.65,16.69,154400.0,11.178,11.1981,11.1646,11.1914,154400.0
2012-05-21 15:50:00,16.69,16.7,16.67,16.67,230100.0,11.1914,11.1981,11.178,11.178,230100.0
2012-05-22 09:30:00,16.7,16.76,16.69,16.7,176000.0,11.1981,11.2384,11.1914,11.1981,176000.0
2012-05-22 09:40:00,16.7,16.79,16.7,16.77,304700.0,11.1981,11.2585,11.1981,11.2451,304700.0
2012-05-22 09:50:00,16.77,16.79,16.71,16.74,304300.0,11.2451,11.2585,11.2048,11.2249,304300.0
2012-05-22 10:00:00,16.73,16.76,16.72,16.72,110100.0,11.2182,11.2384,11.2115,11.2115,110100.0
2012-05-22 10:10:00,16.73,16.8,16.7,16.76,186800.0,11.2182,11.2652,11.1981,11.2384,186800.0
2012-05-22 10:20:00,16.75,16.77,16.73,16.74,108600.0,11.2317,11.2451,11.2182,11.2249,108600.0
2012-05-22 10:30:00,16.74,16.75,16.72,16.73,88000.0,11.2249,11.2317,11.2115,11.2182,88000.0
2012-05-22 10:40:00,16.73,16.77,16.73,16.77,129500.0,11.2182,11.2451,11.2182,11.2451,129500.0
2012-05-22 10:50:00,16.76,16.79,16.74,16.79,90100.0,11.2384,11.2585,11.2249,11.2585,90100.0
2012-05-22 11:00:00,16.79,16.81,16.78,16.78,65700.0,11.2585,11.2719,11.2518,11.2518,65700.0
2012-05-22 11:10:00,16.78,16.79,16.76,16.78,79800.0,11.2518,11.2585,11.2384,11.2518,79800.0
2012-05-22 11:20:00,16.77,16.8,16.77,16.78,88700.0,11.2451,11.2652,11.2451,11.2518,88700.0
2012-05-22 11:30:00,16.77,16.81,16.77,16.77,64500.0,11.2451,11.2719,11.2451,11.2451,64500.0
2012-05-22 11:40:00,16.78,16.8,16.77,16.79,65100.0,11.2518,11.2652,11.2451,11.2585,65100.0
2012-05-22 11:50:00,16.79,16.82,16.75,16.77,149600.0,11.2585,11.2786,11.2317,11.2451,149600.0
2012-05-22 12:00:00,16.77,16.77,16.72,16.73,53500.0,11.2451,11.2451,11.2115,11.2182,53500.0
2012-05-22 12:10:00,16.73,16.76,16.73,16.75,61000.0,11.2182,11.2384,11.2182,11.2317,61000.0
2012-05-22 12:20:00,16.75,16.75,16.72,16.74,126000.0,11.2317,11.2317,11.2115,11.2249,126000.0
2012-05-22 12:30:00,16.73,16.74,16.72,16.72,25700.0,11.2182,11.2249,11.2115,11.2115,25700.0
2012-05-22 12:40:00,16.72,16.75,16.72,16.75,42900.0,11.2115,11.2317,11.2115,11.2317,42900.0
2012-05-22 12:50:00,16.75,16.76,16.72,16.76,85100.0,11.2317,11.2384,11.2115,11.2384,85100.0
2012-05-22 13:00:00,16.76,16.77,16.75,16.75,36300.0,11.2384,11.2451,11.2317,11.2317,36300.0
2012-05-22 13:10:00,16.75,16.76,16.74,16.75,90000.0,11.2317,11.2384,11.2249,11.2317,90000.0
2012-05-22 13:20:00,16.75,16.75,16.74,16.74,6700.0,11.2317,11.2317,11.2249,11.2249,6700.0
2012-05-22 13:30:00,16.75,16.76,16.74,16.74,29500.0,11.2317,11.2384,11.2249,11.2249,29500.0
2012-05-22 13:40:00,16.73,16.75,16.71,16.75,54500.0,11.2182,11.2317,11.2048,11.2317,54500.0
2012-05-22 13:50:00,16.75,16.76,16.75,16.76,43400.0,11.2317,11.2384,11.2317,11.2384,43400.0
2012-05-22 14:00:00,16.76,16.8,16.76,16.8,74100.0,11.2384,11.2652,11.2384,11.2652,74100.0
2012-05-22 14:10:00,16.8,16.8,16.75,16.76,64900.0,11.2652,11.2652,11.2317,11.2384,64900.0
2012-05-22 14:20:00,16.77,16.8,16.77,16.79,92600.0,11.2451,11.2652,11.2451,11.2585,92600.0
2012-05-22 14:30:00,16.78,16.82,16.74,16.76,139800.0,11.2518,11.2786,11.2249,11.2384,139800.0
2012-05-22 14:40:00,16.76,16.77,16.73,16.77,45300.0,11.2384,11.2451,11.2182,11.2451,45300.0
2012-05-22 14:50:00,16.77,16.77,16.76,16.77,57300.0,11.2451,11.2451,11.2384,11.2451,57300.0
2012-05-22 15:00:00,16.77,16.78,16.76,16.78,82200.0,11.2451,11.2518,11.2384,11.2518,82200.0
2012-05-22 15:10:00,16.78,16.79,16.71,16.72,252300.0,11.2518,11.2585,11.2048,11.2115,252300.0
2012-05-22 15:20:00,16.72,16.74,16.69,16.7,127700.0,11.2115,11.2249,11.1914,11.1981,127700.0
2012-05-22 15:30:00,16.7,16.72,16.68,16.7,132700.0,11.1981,11.2115,11.1847,11.1981,132700.0
2012-05-22 15:40:00,16.7,16.72,16.63,16.64,182100.0,11.1981,11.2115,11.1512,11.1579,182100.0
2012-05-22 15:50:00,16.64,16.75,16.63,16.75,251700.0,11.1579,11.2317,11.1512,11.2317,251700.0
2012-05-23 09:30:00,16.56,16.72,16.56,16.61,265100.0,11.1043,11.2115,11.1043,11.1378,265100.0
2012-05-23 09:40:00,16.61,16.64,16.55,16.55,432500.0,11.1378,11.1579,11.0975,11.0975,432500.0
2012-05-23 09:50:00,16.55,16.6,16.55,16.59,372300.0,11.0975,11.1311,11.0975,11.1244,372300.0
2012-05-23 10:00:00,16.59,16.63,16.57,16.6,161200.0,11.1244,11.1512,11.111,11.1311,161200.0
2012-05-23 10:10:00,16.6,16.61,16.54,16.55,313000.0,11.1311,11.1378,11.0908,11.0975,313000.0
2012-05-23 10:20:00,16.54,16.58,16.52,16.57,203500.0,11.0908,11.1177,11.0774,11.111,203500.0
2012-05-23 10:30:00,16.57,16.59,16.53,16.53,118700.0,11.111,11.1244,11.0841,11.0841,118700.0
2012-05-23 10:40:00,16.53,16.55,16.5,16.54,88300.0,11.0841,11.0975,11.064,11.0908,88300.0
2012-05-23 10:50:00,16.54,16.55,16.5,16.5,69600.0,11.0908,11.0975,11.064,11.064,69600.0
2012-05-23 11:00:00,16.5,16.57,16.5,16.56,115200.0,11.064,11.111,11.064,11.1043,115200.0
2012-05-23 11:10:00,16.55,16.55,16.5,16.51,103200.0,11.0975,11.0975,11.064,11.0707,103200.0
2012-05-23 11:20:00,16.51,16.54,16.49,16.49,138800.0,11.0707,11.0908,11.0573,11.0573,138800.0
2012-05-23 11:30:00,16.49,16.51,16.48,16.5,124700.0,11.0573,11.0707,11.0506,11.064,124700.0
2012-05-23 11:40:00,16.5,16.52,16.48,16.48,56800.0,11.064,11.0774,11.0506,11.0506,56800.0
2012-05-23 11:50:00,16.48,16.5,16.48,16.48,19000.0,11.0506,11.064,11.0506,11.0506,19000.0
2012-05-23 12:00:00,16.48,16.48,16.46,16.46,287100.0,11.0506,11.0506,11.0372,11.0372,287100.0
2012-05-23 12:10:00,16.46,16.51,16.44,16.5,190800.0,11.0372,11.0707,11.0238,11.064,190800.0
2012-05-23 12:20:00,16.5,16.5,16.45,16.46,36500.0,11.064,11.064,11.0305,11.0372,36500.0
2012-05-23 12:30:00,16.45,16.49,16.45,16.49,23400.0,11.0305,11.0573,11.0305,11.0573,23400.0
2012-05-23 12:40:00,16.49,16.52,16.48,16.5,54400.0,11.0573,11.0774,11.0506,11.064,54400.0
2012-05-23 12:50:00,16.51,16.53,16.5,16.5,49300.0,11.0707,11.0841,11.064,11.064,49300.0
2012-05-23 13:00:00,16.51,16.54,16.5,16.54,15900.0,11.0707,11.0908,11.064,11.0908,15900.0
2012-05-23 13:10:00,16.54,16.56,16.54,16.56,37900.0,11.0908,11.1043,11.0908,11.1043,37900.0
2012-05-23 13:20:00,16.56,16.59,16.54,16.59,214200.0,11.1043,11.1244,11.0908,11.1244,214200.0
2012-05-23 13:30:00,16.6,16.63,16.57,16.57,174100.0,11.1311,11.1512,11.111,11.111,174100.0
2012-05-23 13:40:00,16.58,16.59,16.57,16.58,146900.0,11.1177,11.1244,11.111,11.1177,146900.0
2012-05-23 13:50:00,16.59,16.6,16.57,16.6,44900.0,11.1244,11.1311,11.111,11.1311,44900.0
2012-05-23 14:00:00,16.6,16.6,16.56,16.58,29700.0,11.1311,11.1311,11.1043,11.1177,29700.0
2012-05-23 14:10:00,16.58,16.6,16.55,16.56,265600.0,11.1177,11.1311,11.0975,11.1043,265600.0
2012-05-23 14:20:00,16.57,16.58,16.55,16.55,46600.0,11.111,11.1177,11.0975,11.0975,46600.0
2012-05-23 14:30:00,16.55,16.58,16.53,16.58,67200.0,11.0975,11.1177,11.0841,11.1177,67200.0
2012-05-23 14:40:00,16.58,16.63,16.58,16.58,116200.0,11.1177,11.1512,11.1177,11.1177,116200.0
2012-05-23 14:50:00,16.57,16.63,16.57,16.62,110100.0,11.111,11.1512,11.111,11.1445,110100.0
2012-05-23 15:00:00,16.62,16.63,16.59,16.62,102900.0,11.1445,11.1512,11.1244,11.1445,102900.0
2012-05-23 15:10:00,16.63,16.65,16.59,16.61,85900.0,11.1512,11.1646,11.1244,11.1378,85900.0
2012-05-23 15:20:00,16.61,16.66,16.61,16.64,85800.0,11.1378,11.1713,11.1378,11.1579,85800.0
2012-05-23 15:30:00,16.64,16.75,16.64,16.73,206800.0,11.1579,11.2317,11.1579,11.2182,206800.0
2012-05-23 15:40:00,16.73,16.76,16.7,16.7,156700.0,11.2182,11.2384,11.1981,11.1981,156700.0
2012-05-23 15:50:00,16.7,16.72,16.67,16.7,263000.0,11.1981,11.2115,11.178,11.1981,263000.0
2012-05-24 09:30:00,16.69,16.69,16.51,16.52,251300.0,11.1914,11.1914,11.0707,11.0774,251300.0
2012-05-24 09:40:00,16.52,16.56,16.48,16.49,263700.0,11.0774,11.1043,11.0506,11.0573,263700.0
2012-05-24 09:50:00,16.5,16.55,16.5,16.53,197300.0,11.064,11.0975,11.064,11.0841,197300.0
2012-05-24 10:00:00,16.53,16.55,16.5,16.54,187100.0,11.0841,11.0975,11.064,11.0908,187100.0
2012-05-24 10:10:00,16.53,16.62,16.52,16.58,200500.0,11.0841,11.1445,11.0774,11.1177,200500.0
2012-05-24 10:20:00,16.58,16.6,16.56,16.6,164900.0,11.1177,11.1311,11.1043,11.1311,164900.0
2012-05-24 10:30:00,16.6,16.67,16.58,16.61,206100.0,11.1311,11.178,11.1177,11.1378,206100.0
2012-05-24 10:40:00,16.6,16.62,16.53,16.53,147200.0,11.1311,11.1445,11.0841,11.0841,147200.0
2012-05-24 10:50:00,16.54,16.56,16.52,16.55,102300.0,11.0908,11.1043,11.0774,11.0975,102300.0
2012-05-24 11:00:00,16.55,16.59,16.53,16.58,146000.0,11.0975,11.1244,11.0841,11.1177,146000.0
2012-05-24 11:10:00,16.58,16.65,16.58,16.65,59500.0,11.1177,11.1646,11.1177,11.1646,59500.0
2012-05-24 11:20:00,16.65,16.65,16.59,16.6,222100.0,11.1646,11.1646,11.1244,11.1311,222100.0
2012-05-24 11:30:00,16.6,16.6,16.55,16.57,69100.0,11.1311,11.1311,11.0975,11.111,69100.0
2012-05-24 11:40:00,16.57,16.58,16.53,16.53,69700.0,11.111,11.1177,11.0841,11.0841,69700.0
2012-05-24 11:50:00,16.53,16.56,16.52,16.55,69800.0,11.0841,11.1043,11.0774,11.0975,69800.0
2012-05-24 12:00:00,16.55,16.55,16.5,16.51,92400.0,11.0975,11.0975,11.064,11.0707,92400.0
2012-05-24 12:10:00,16.51,16.52,16.49,16.51,76500.0,11.0707,11.0774,11.0573,11.0707,76500.0
2012-05-24 12:20:00,16.5,16.5,16.49,16.49,72400.0,11.064,11.064,11.0573,11.0573,72400.0
2012-05-24 12:30:00,16.49,16.52,16.49,16.52,58400.0,11.0573,11.0774,11.0573,11.0774,58400.0
2012-05-24 12:40:00,16.52,16.56,16.52,16.56,21800.0,11.0774,11.1043,11.0774,11.1043,21800.0
2012-05-24 12:50:00,16.56,16.56,16.51,16.55,67900.0,11.1043,11.1043,11.0707,11.0975,67900.0
2012-05-24 13:00:00,16.54,16.58,16.53,16.58,46900.0,11.0908,11.1177,11.0841,11.1177,46900.0
2012-05-24 13:10:00,16.57,16.57,16.51,16.53,106600.0,11.111,11.111,11.0707,11.0841,106600.0
2012-05-24 13:20:00,16.53,16.53,16.48,16.49,108400.0,11.0841,11.0841,11.0506,11.0573,108400.0
2012-05-24 13:30:00,16.48,16.51,16.48,16.51,46500.0,11.0506,11.0707,11.0506,11.0707,46500.0
2012-05-24 13:40:00,16.51,16.54,16.5,16.5,91800.0,11.0707,11.0908,11.064,11.064,91800.0
2012-05-24 13:50:00,16.5,16.5,16.47,16.47,145300.0,11.064,11.064,11.0439,11.0439,145300.0
2012-05-24 14:00:00,16.46,16.49,16.46,16.48,108400.0,11.0372,11.0573,11.0372,11.0506,108400.0
2012-05-24 14:10:00,16.48,16.5,16.46,16.49,136200.0,11.0506,11.064,11.0372,11.0573,136200.0
2012-05-24 14:20:00,16.48,16.5,16.47,16.49,64700.0,11.0506,11.064,11.0439,11.0573,64700.0
2012-05-24 14:30:00,16.48,16.5,16.46,16.46,264400.0,11.0506,11.064,11.0372,11.0372,264400.0
2012-05-24 14:40:00,16.45,16.45,16.41,16.42,417000.0,11.0305,11.0305,11.0037,11.0104,417000.0
2012-05-24 14:50:00,16.42,16.43,16.4,16.41,167600.0,11.0104,11.0171,10.997,11.0037,167600.0
2012-05-24 15:00:00,16.41,16.44,16.4,16.4,117500.0,11.0037,11.0238,10.997,10.997,117500.0
2012-05-24 15:10:00,16.4,16.41,16.38,16.39,263300.0,10.997,11.0037,10.9836,10.9903,263300.0
2012-05-24 15:20:00,16.39,16.46,16.38,16.42,437000.0,10.9903,11.0372,10.9836,11.0104,437000.0
2012-05-24 15:30:00,16.43,16.44,16.36,16.39,245500.0,11.0171,11.0238,10.9701,10.9903,245500.0
2012-05-24 15:40:00,16.39,16.4,16.35,16.37,412800.0,10.9903,10.997,10.9634,10.9768,412800.0
2012-05-24 15:50:00,16.37,16.41,16.36,16.38,315500.0,10.9768,11.0037,10.9701,10.9836,315500.0
2012-05-25 09:30:00,16.44,16.53,16.41,16.53,178400.0,11.0238,11.0841,11.0037,11.0841,178400.0
2012-05-25 09:40:00,16.54,16.56,16.49,16.5,158100.0,11.0908,11.1043,11.0573,11.064,158100.0
2012-05-25 09:50:00,16.5,16.5,16.45,16.47,194100.0,11.064,11.064,11.0305,11.0439,194100.0
2012-05-25 10:00:00,16.47,16.47,16.44,16.45,156400.0,11.0439,11.0439,11.0238,11.0305,156400.0
2012-05-25 10:10:00,16.46,16.46,16.4,16.4,189500.0,11.0372,11.0372,10.997,10.997,189500.0
2012-05-25 10:20:00,16.4,16.43,16.39,16.43,156700.0,10.997,11.0171,10.9903,11.0171,156700.0
2012-05-25 10:30:00,16.43,16.5,16.42,16.48,86700.0,11.0171,11.064,11.0104,11.0506,86700.0
2012-05-25 10:40:00,16.48,16.48,16.44,16.47,71100.0,11.0506,11.0506,11.0238,11.0439,71100.0
2012-05-25 10:50:00,16.48,16.48,16.43,16.43,138500.0,11.0506,11.0506,11.0171,11.0171,138500.0
2012-05-25 11:00:00,16.44,16.48,16.44,16.48,28600.0,11.0238,11.0506,11.0238,11.0506,28600.0
2012-05-25 11:10:00,16.48,16.48,16.44,16.44,132000.0,11.0506,11.0506,11.0238,11.0238,132000.0
2012-05-25 11:20:00,16.43,16.47,16.43,16.46,119600.0,11.0171,11.0439,11.0171,11.0372,119600.0
2012-05-25 11:30:00,16.45,16.45,16.37,16.4,243100.0,11.0305,11.0305,10.9768,10.997,243100.0
2012-05-25 11:40:00,16.4,16.4,16.37,16.39,98100.0,10.997,10.997,10.9768,10.9903,98100.0
2012-05-25 11:50:00,16.39,16.41,16.39,16.41,36300.0,10.9903,11.0037,10.9903,11.0037,36300.0
2012-05-25 12:00:00,16.41,16.41,16.39,16.4,166100.0,11.0037,11.0037,10.9903,10.997,166100.0
2012-05-25 12:10:00,16.4,16.42,16.4,16.42,74100.0,10.997,11.0104,10.997,11.0104,74100.0
2012-05-25 12:20:00,16.42,16.42,16.39,16.41,123600.0,11.0104,11.0104,10.9903,11.0037,123600.0
2012-05-25 12:30:00,16.4,16.45,16.4,16.45,235000.0,10.997,11.0305,10.997,11.0305,235000.0
2012-05-25 12:40:00,16.45,16.45,16.42,16.43,98400.0,11.0305,11.0305,11.0104,11.0171,98400.0
2012-05-25 12:50:00,16.43,16.43,16.39,16.4,146400.0,11.0171,11.0171,10.9903,10.997,146400.0
2012-05-25 13:00:00,16.39,16.4,16.39,16.4,42500.0,10.9903,10.997,10.9903,10.997,42500.0
2012-05-25 13:10:00,16.4,16.4,16.38,16.39,34200.0,10.997,10.997,10.9836,10.9903,34200.0
2012-05-25 13:20:00,16.39,16.39,16.38,16.39,29100.0,10.9903,10.9903,10.9836,10.9903,29100.0
2012-05-25 13:30:00,16.4,16.41,16.39,16.39,70700.0,10.997,11.0037,10.9903,10.9903,70700.0
2012-05-25 13:40:00,16.4,16.4,16.38,16.39,61700.0,10.997,10.997,10.9836,10.9903,61700.0
2012-05-25 13:50:00,16.38,16.4,16.38,16.39,213000.0,10.9836,10.997,10.9836,10.9903,213000.0
2012-05-25 14:00:00,16.39,16.39,16.38,16.38,18200.0,10.9903,10.9903,10.9836,10.9836,18200.0
2012-05-25 14:10:00,16.38,16.38,16.36,16.36,46600.0,10.9836,10.9836,10.9701,10.9701,46600.0
2012-05-25 14:20:00,16.36,16.39,16.33,16.39,58100.0,10.9701,10.9903,10.95,10.9903,58100.0
2012-05-25 14:30:00,16.38,16.39,16.37,16.38,21700.0,10.9836,10.9903,10.9768,10.9836,21700.0
2012-05-25 14:40:00,16.37,16.38,16.35,16.36,125300.0,10.9768,10.9836,10.9634,10.9701,125300.0
2012-05-25 14:50:00,16.36,16.36,16.35,16.36,65000.0,10.9701,10.9701,10.9634,10.9701,65000.0
2012-05-25 15:00:00,16.36,16.37,16.35,16.36,131500.0,10.9701,10.9768,10.9634,10.9701,131500.0
2012-05-25 15:10:00,16.37,16.39,16.36,16.36,83700.0,10.9768,10.9903,10.9701,10.9701,83700.0
2012-05-25 15:20:00,16.36,16.37,16.34,16.36,75400.0,10.9701,10.9768,10.9567,10.9701,75400.0
2012-05-25 15:30:00,16.36,16.39,16.35,16.36,60500.0,10.9701,10.9903,10.9634,10.9701,60500.0
2012-05-25 15:40:00,16.36,16.37,16.35,16.35,84800.0,10.9701,10.9768,10.9634,10.9634,84800.0
2012-05-25 15:50:00,16.35,16.36,16.33,16.33,401200.0,10.9634,10.9701,10.95,10.95,401200.0
2012-05-29 09:30:00,16.51,16.57,16.43,16.46,227600.0,11.0707,11.111,11.0171,11.0372,227600.0
2012-05-29 09:40:00,16.46,16.49,16.43,16.47,141000.0,11.0372,11.0573,11.0171,11.0439,141000.0
2012-05-29 09:50:00,16.48,16.52,16.48,16.5,122100.0,11.0506,11.0774,11.0506,11.064,122100.0
2012-05-29 10:00:00,16.5,16.58,16.47,16.56,224800.0,11.064,11.1177,11.0439,11.1043,224800.0
2012-05-29 10:10:00,16.57,16.59,16.56,16.58,506700.0,11.111,11.1244,11.1043,11.1177,506700.0
2012-05-29 10:20:00,16.58,16.61,16.58,16.59,278800.0,11.1177,11.1378,11.1177,11.1244,278800.0
2012-05-29 10:30:00,16.59,16.64,16.59,16.61,175000.0,11.1244,11.1579,11.1244,11.1378,175000.0
2012-05-29 10:40:00,16.61,16.61,16.59,16.6,53400.0,11.1378,11.1378,11.1244,11.1311,53400.0
2012-05-29 10:50:00,16.6,16.62,16.59,16.59,50900.0,11.1311,11.1445,11.1244,11.1244,50900.0
2012-05-29 11:00:00,16.59,16.59,16.59,16.59,6000.0,11.1244,11.1244,11.1244,11.1244,6000.0
2012-05-29 11:10:00,16.59,16.6,16.59,16.59,16400.0,11.1244,11.1311,11.1244,11.1244,16400.0
2012-05-29 11:20:00,16.59,16.59,16.57,16.58,48700.0,11.1244,11.1244,11.111,11.1177,48700.0
2012-05-29 11:30:00,16.58,16.58,16.47,16.47,149400.0,11.1177,11.1177,11.0439,11.0439,149400.0
2012-05-29 11:40:00,16.48,16.49,16.43,16.46,249900.0,11.0506,11.0573,11.0171,11.0372,249900.0
2012-05-29 11:50:00,16.46,16.5,16.45,16.45,87600.0,11.0372,11.064,11.0305,11.0305,87600.0
2012-05-29 12:00:00,16.45,16.46,16.39,16.46,167400.0,11.0305,11.0372,10.9903,11.0372,167400.0
2012-05-29 12:10:00,16.47,16.47,16.43,16.46,99600.0,11.0439,11.0439,11.0171,11.0372,99600.0
2012-05-29 12:20:00,16.46,16.47,16.44,16.47,46500.0,11.0372,11.0439,11.0238,11.0439,46500.0
2012-05-29 12:30:00,16.47,16.47,16.42,16.44,79900.0,11.0439,11.0439,11.0104,11.0238,79900.0
2012-05-29 12:40:00,16.44,16.47,16.44,16.47,52200.0,11.0238,11.0439,11.0238,11.0439,52200.0
2012-05-29 12:50:00,16.47,16.5,16.47,16.49,113700.0,11.0439,11.064,11.0439,11.0573,113700.0
2012-05-29 13:00:00,16.49,16.5,16.48,16.49,214000.0,11.0573,11.064,11.0506,11.0573,214000.0
2012-05-29 13:10:00,16.49,16.5,16.47,16.48,61800.0,11.0573,11.064,11.0439,11.0506,61800.0
2012-05-29 13:20:00,16.49,16.49,16.47,16.47,30200.0,11.0573,11.0573,11.0439,11.0439,30200.0
2012-05-29 13:30:00,16.47,16.47,16.45,16.47,39100.0,11.0439,11.0439,11.0305,11.0439,39100.0
2012-05-29 13:40:00,16.47,16.51,16.47,16.51,66600.0,11.0439,11.0707,11.0439,11.0707,66600.0
2012-05-29 13:50:00,16.51,16.52,16.5,16.52,36600.0,11.0707,11.0774,11.064,11.0774,36600.0
2012-05-29 14:00:00,16.52,16.52,16.49,16.49,102100.0,11.0774,11.0774,11.0573,11.0573,102100.0
2012-05-29 14:10:00,16.5,16.53,16.5,16.53,60200.0,11.064,11.0841,11.064,11.0841,60200.0
2012-05-29 14:20:00,16.52,16.53,16.5,16.53,168000.0,11.0774,11.0841,11.064,11.0841,168000.0
2012-05-29 14:30:00,16.53,16.54,16.51,16.51,29200.0,11.0841,11.0908,11.0707,11.0707,29200.0
2012-05-29 14:40:00,16.52,16.53,16.51,16.52,78800.0,11.0774,11.0841,11.0707,11.0774,78800.0
2012-05-29 14:50:00,16.52,16.57,16.52,16.57,133700.0,11.0774,11.111,11.0774,11.111,133700.0
2012-05-29 15:00:00,16.57,16.57,16.55,16.56,50500.0,11.111,11.111,11.0975,11.1043,50500.0
2012-05-29 15:10:00,16.56,16.58,16.56,16.57,136000.0,11.1043,11.1177,11.1043,11.111,136000.0
2012-05-29 15:20:00,16.58,16.58,16.56,16.56,12900.0,11.1177,11.1177,11.1043,11.1043,12900.0
2012-05-29 15:30:00,16.57,16.58,16.55,16.58,60100.0,11.111,11.1177,11.0975,11.1177,60100.0
2012-05-29 15:40:00,16.58,16.63,16.57,16.62,165300.0,11.1177,11.1512,11.111,11.1445,165300.0
2012-05-29 15:50:00,16.61,16.64,16.58,16.6,362300.0,11.1378,11.1579,11.1177,11.1311,362300.0
2012-05-30 09:30:00,16.45,16.46,16.36,16.37,175300.0,11.0305,11.0372,10.9701,10.9768,175300.0
2012-05-30 09:40:00,16.36,16.41,16.35,16.39,133000.0,10.9701,11.0037,10.9634,10.9903,133000.0
2012-05-30 09:50:00,16.38,16.42,16.38,16.4,83000.0,10.9836,11.0104,10.9836,10.997,83000.0
2012-05-30 10:00:00,16.39,16.43,16.37,16.43,135400.0,10.9903,11.0171,10.9768,11.0171,135400.0
2012-05-30 10:10:00,16.43,16.43,16.37,16.38,111800.0,11.0171,11.0171,10.9768,10.9836,111800.0
2012-05-30 10:20:00,16.39,16.43,16.39,16.42,135300.0,10.9903,11.0171,10.9903,11.0104,135300.0
2012-05-30 10:30:00,16.42,16.43,16.36,16.38,175600.0,11.0104,11.0171,10.9701,10.9836,175600.0
2012-05-30 10:40:00,16.37,16.38,16.35,16.38,124500.0,10.9768,10.9836,10.9634,10.9836,124500.0
2012-05-30 10:50:00,16.39,16.41,16.36,16.38,124900.0,10.9903,11.0037,10.9701,10.9836,124900.0
2012-05-30 11:00:00,16.39,16.44,16.38,16.44,88000.0,10.9903,11.0238,10.9836,11.0238,88000.0
2012-05-30 11:10:00,16.44,16.48,16.44,16.44,64400.0,11.0238,11.0506,11.0238,11.0238,64400.0
2012-05-30 11:20:00,16.44,16.45,16.43,16.45,300000.0,11.0238,11.0305,11.0171,11.0305,300000.0
2012-05-30 11:30:00,16.45,16.45,16.4,16.41,122900.0,11.0305,11.0305,10.997,11.0037,122900.0
2012-05-30 11:40:00,16.4,16.42,16.4,16.4,118100.0,10.997,11.0104,10.997,10.997,118100.0
2012-05-30 11:50:00,16.4,16.4,16.38,16.4,43200.0,10.997,10.997,10.9836,10.997,43200.0
2012-05-30 12:00:00,16.39,16.4,16.35,16.38,123200.0,10.9903,10.997,10.9634,10.9836,123200.0
2012-05-30 12:10:00,16.38,16.38,16.37,16.38,91200.0,10.9836,10.9836,10.9768,10.9836,91200.0
2012-05-30 12:20:00,16.39,16.39,16.37,16.39,96700.0,10.9903,10.9903,10.9768,10.9903,96700.0
2012-05-30 12:30:00,16.4,16.42,16.4,16.42,37100.0,10.997,11.0104,10.997,11.0104,37100.0
2012-05-30 12:40:00,16.42,16.42,16.42,16.42,32200.0,11.0104,11.0104,11.0104,11.0104,32200.0
2012-05-30 12:50:00,16.42,16.42,16.42,16.42,17000.0,11.0104,11.0104,11.0104,11.0104,17000.0
2012-05-30 13:00:00,16.42,16.43,16.37,16.37,299800.0,11.0104,11.0171,10.9768,10.9768,299800.0
2012-05-30 13:10:00,16.38,16.4,16.38,16.4,66000.0,10.9836,10.997,10.9836,10.997,66000.0
2012-05-30 13:20:00,16.4,16.41,16.4,16.41,25900.0,10.997,11.0037,10.997,11.0037,25900.0
2012-05-30 13:30:00,16.41,16.42,16.38,16.4,198200.0,11.0037,11.0104,10.9836,10.997,198200.0
2012-05-30 13:40:00,16.4,16.42,16.39,16.42,131000.0,10.997,11.0104,10.9903,11.0104,131000.0
2012-05-30 13:50:00,16.42,16.42,16.4,16.41,74900.0,11.0104,11.0104,10.997,11.0037,74900.0
2012-05-30 14:00:00,16.42,16.42,16.41,16.41,61200.0,11.0104,11.0104,11.0037,11.0037,61200.0
2012-05-30 14:10:00,16.41,16.43,16.4,16.43,42100.0,11.0037,11.0171,10.997,11.0171,42100.0
2012-05-30 14:20:00,16.42,16.43,16.39,16.4,92800.0,11.0104,11.0171,10.9903,10.997,92800.0
2012-05-30 14:30:00,16.41,16.42,16.4,16.4,129300.0,11.0037,11.0104,10.997,10.997,129300.0
2012-05-30 14:40:00,16.4,16.42,16.4,16.42,38700.0,10.997,11.0104,10.997,11.0104,38700.0
2012-05-30 14:50:00,16.41,16.41,16.4,16.4,49500.0,11.0037,11.0037,10.997,10.997,49500.0
2012-05-30 15:00:00,16.4,16.42,16.38,16.4,118200.0,10.997,11.0104,10.9836,10.997,118200.0
2012-05-30 15:10:00,16.4,16.41,16.36,16.39,165600.0,10.997,11.0037,10.9701,10.9903,165600.0
2012-05-30 15:20:00,16.39,16.43,16.36,16.43,185800.0,10.9903,11.0171,10.9701,11.0171,185800.0
2012-05-30 15:30:00,16.42,16.42,16.39,16.41,134200.0,11.0104,11.0104,10.9903,11.0037,134200.0
2012-05-30 15:40:00,16.41,16.42,16.41,16.42,87600.0,11.0037,11.0104,11.0037,11.0104,87600.0
2012-05-30 15:50:00,16.42,16.42,16.38,16.38,275300.0,11.0104,11.0104,10.9836,10.9836,275300.0
2012-05-31 09:30:00,16.36,16.42,16.35,16.36,139700.0,10.9701,11.0104,10.9634,10.9701,139700.0
2012-05-31 09:40:00,16.36,16.39,16.31,16.31,248200.0,10.9701,10.9903,10.9366,10.9366,248200.0
2012-05-31 09:50:00,16.31,16.34,16.3,16.34,158800.0,10.9366,10.9567,10.9299,10.9567,158800.0
2012-05-31 10:00:00,16.33,16.35,16.3,16.31,250600.0,10.95,10.9634,10.9299,10.9366,250600.0
2012-05-31 10:10:00,16.3,16.35,16.29,16.34,179400.0,10.9299,10.9634,10.9232,10.9567,179400.0
2012-05-31 10:20:00,16.33,16.34,16.3,16.34,87500.0,10.95,10.9567,10.9299,10.9567,87500.0
2012-05-31 10:30:00,16.33,16.35,16.32,16.32,93000.0,10.95,10.9634,10.9433,10.9433,93000.0
2012-05-31 10:40:00,16.32,16.33,16.28,16.3,108100.0,10.9433,10.95,10.9165,10.9299,108100.0
2012-05-31 10:50:00,16.3,16.31,16.28,16.29,67800.0,10.9299,10.9366,10.9165,10.9232,67800.0
2012-05-31 11:00:00,16.3,16.3,16.26,16.29,120300.0,10.9299,10.9299,10.9031,10.9232,120300.0
2012-05-31 11:10:00,16.28,16.28,16.26,16.28,52700.0,10.9165,10.9165,10.9031,10.9165,52700.0
2012-05-31 11:20:00,16.28,16.32,16.28,16.31,125700.0,10.9165,10.9433,10.9165,10.9366,125700.0
2012-05-31 11:30:00,16.32,16.4,16.32,16.4,155000.0,10.9433,10.997,10.9433,10.997,155000.0
2012-05-31 11:40:00,16.4,16.4,16.34,16.35,81700.0,10.997,10.997,10.9567,10.9634,81700.0
2012-05-31 11:50:00,16.35,16.36,16.34,16.36,33100.0,10.9634,10.9701,10.9567,10.9701,33100.0
2012-05-31 12:00:00,16.35,16.35,16.34,16.35,34700.0,10.9634,10.9634,10.9567,10.9634,34700.0
2012-05-31 12:10:00,16.35,16.35,16.34,16.35,38000.0,10.9634,10.9634,10.9567,10.9634,38000.0
2012-05-31 12:20:00,16.35,16.44,16.35,16.44,261200.0,10.9634,11.0238,10.9634,11.0238,261200.0
2012-05-31 12:30:00,16.43,16.44,16.41,16.42,92600.0,11.0171,11.0238,11.0037,11.0104,92600.0
2012-05-31 12:40:00,16.42,16.44,16.41,16.44,39700.0,11.0104,11.0238,11.0037,11.0238,39700.0
2012-05-31 12:50:00,16.44,16.47,16.44,16.45,54500.0,11.0238,11.0439,11.0238,11.0305,54500.0
2012-05-31 13:00:00,16.45,16.5,16.45,16.49,145200.0,11.0305,11.064,11.0305,11.0573,145200.0
2012-05-31 13:10:00,16.48,16.51,16.48,16.49,98700.0,11.0506,11.0707,11.0506,11.0573,98700.0
2012-05-31 13:20:00,16.48,16.48,16.42,16.42,67300.0,11.0506,11.0506,11.0104,11.0104,67300.0
2012-05-31 13:30:00,16.41,16.44,16.41,16.42,66300.0,11.0037,11.0238,11.0037,11.0104,66300.0
2012-05-31 13:40:00,16.41,16.43,16.41,16.42,98700.0,11.0037,11.0171,11.0037,11.0104,98700.0
2012-05-31 13:50:00,16.42,16.42,16.4,16.41,88600.0,11.0104,11.0104,10.997,11.0037,88600.0
2012-05-31 14:00:00,16.4,16.42,16.39,16.4,206800.0,10.997,11.0104,10.9903,10.997,206800.0
2012-05-31 14:10:00,16.4,16.41,16.37,16.38,167300.0,10.997,11.0037,10.9768,10.9836,167300.0
2012-05-31 14:20:00,16.37,16.39,16.35,16.36,203200.0,10.9768,10.9903,10.9634,10.9701,203200.0
2012-05-31 14:30:00,16.35,16.38,16.35,16.38,112800.0,10.9634,10.9836,10.9634,10.9836,112800.0
2012-05-31 14:40:00,16.38,16.38,16.34,16.35,106000.0,10.9836,10.9836,10.9567,10.9634,106000.0
2012-05-31 14:50:00,16.35,16.38,16.33,16.35,244400.0,10.9634,10.9836,10.95,10.9634,244400.0
2012-05-31 15:00:00,16.35,16.35,16.33,16.34,96200.0,10.9634,10.9634,10.95,10.9567,96200.0
2012-05-31 15:10:00,16.34,16.35,16.33,16.35,101800.0,10.9567,10.9634,10.95,10.9634,101800.0
2012-05-31 15:20:00,16.34,16.36,16.34,16.35,176600.0,10.9567,10.9701,10.9567,10.9634,176600.0
2012-05-31 15:30:00,16.35,16.4,16.34,16.38,271300.0,10.9634,10.997,10.9567,10.9836,271300.0
2012-05-31 15:40:00,16.38,16.38,16.31,16.33,301900.0,10.9836,10.9836,10.9366,10.95,301900.0
2012-05-31 15:50:00,16.33,16.38,16.31,16.33,808900.0,10.95,10.9836,10.9366,10.95,808900.0
2012-06-01 09:30:00,16.09,16.09,16.01,16.06,407600.0,10.7891,10.7891,10.7354,10.769,407600.0
2012-06-01 09:40:00,16.06,16.07,16.03,16.07,165400.0,10.769,10.7757,10.7489,10.7757,165400.0
2012-06-01 09:50:00,16.08,16.1,16.05,16.08,119800.0,10.7824,10.7958,10.7623,10.7824,119800.0
2012-06-01 10:00:00,16.07,16.13,16.07,16.13,137000.0,10.7757,10.8159,10.7757,10.8159,137000.0
2012-06-01 10:10:00,16.14,16.14,16.07,16.08,206800.0,10.8226,10.8226,10.7757,10.7824,206800.0
2012-06-01 10:20:00,16.08,16.1,16.07,16.09,165200.0,10.7824,10.7958,10.7757,10.7891,165200.0
2012-06-01 10:30:00,16.09,16.1,16.07,16.08,85400.0,10.7891,10.7958,10.7757,10.7824,85400.0
2012-06-01 10:40:00,16.08,16.08,16.05,16.05,107000.0,10.7824,10.7824,10.7623,10.7623,107000.0
2012-06-01 10:50:00,16.05,16.06,16.01,16.02,217700.0,10.7623,10.769,10.7354,10.7422,217700.0
2012-06-01 11:00:00,16.02,16.02,16.01,16.01,59300.0,10.7422,10.7422,10.7354,10.7354,59300.0
2012-06-01 11:10:00,16.01,16.06,15.99,16.03,227300.0,10.7354,10.769,10.722,10.7489,227300.0
2012-06-01 11:20:00,16.03,16.05,16.02,16.05,43600.0,10.7489,10.7623,10.7422,10.7623,43600.0
2012-06-01 11:30:00,16.04,16.04,16.0,16.0,152100.0,10.7556,10.7556,10.7287,10.7287,152100.0
2012-06-01 11:40:00,16.0,16.01,16.0,16.0,94100.0,10.7287,10.7354,10.7287,10.7287,94100.0
2012-06-01 11:50:00,16.0,16.03,16.0,16.03,117200.0,10.7287,10.7489,10.7287,10.7489,117200.0
2012-06-01 12:00:00,16.02,16.02,16.0,16.02,74000.0,10.7422,10.7422,10.7287,10.7422,74000.0
2012-06-01 12:10:00,16.02,16.07,16.02,16.05,241100.0,10.7422,10.7757,10.7422,10.7623,241100.0
2012-06-01 12:20:00,16.06,16.06,16.02,16.04,161600.0,10.769,10.769,10.7422,10.7556,161600.0
2012-06-01 12:30:00,16.03,16.05,16.01,16.03,102400.0,10.7489,10.7623,10.7354,10.7489,102400.0
2012-06-01 12:40:00,16.03,16.05,16.02,16.05,37900.0,10.7489,10.7623,10.7422,10.7623,37900.0
2012-06-01 12:50:00,16.05,16.05,16.03,16.04,32500.0,10.7623,10.7623,10.7489,10.7556,32500.0
2012-06-01 13:00:00,16.04,16.05,16.02,16.04,38300.0,10.7556,10.7623,10.7422,10.7556,38300.0
2012-06-01 13:10:00,16.04,16.05,16.02,16.03,68200.0,10.7556,10.7623,10.7422,10.7489,68200.0
2012-06-01 13:20:00,16.02,16.05,16.02,16.04,146800.0,10.7422,10.7623,10.7422,10.7556,146800.0
2012-06-01 13:30:00,16.05,16.05,16.01,16.02,99000.0,10.7623,10.7623,10.7354,10.7422,99000.0
2012-06-01 13:40:00,16.02,16.05,16.01,16.02,131900.0,10.7422,10.7623,10.7354,10.7422,131900.0
2012-06-01 13:50:00,16.02,16.03,15.98,16.0,179500.0,10.7422,10.7489,10.7153,10.7287,179500.0
2012-06-01 14:00:00,16.0,16.0,15.96,15.96,193700.0,10.7287,10.7287,10.7019,10.7019,193700.0
2012-06-01 14:10:00,15.96,15.98,15.95,15.98,103100.0,10.7019,10.7153,10.6952,10.7153,103100.0
2012-06-01 14:20:00,15.97,16.01,15.97,15.99,148800.0,10.7086,10.7354,10.7086,10.722,148800.0
2012-06-01 14:30:00,15.98,16.03,15.98,16.03,85600.0,10.7153,10.7489,10.7153,10.7489,85600.0
2012-06-01 14:40:00,16.02,16.02,16.0,16.0,42200.0,10.7422,10.7422,10.7287,10.7287,42200.0
2012-06-01 14:50:00,16.01,16.01,15.96,15.97,121500.0,10.7354,10.7354,10.7019,10.7086,121500.0
2012-06-01 15:00:00,15.98,16.01,15.97,16.0,102200.0,10.7153,10.7354,10.7086,10.7287,102200.0
2012-06-01 15:10:00,16.01,16.03,15.97,15.97,144400.0,10.7354,10.7489,10.7086,10.7086,144400.0
2012-06-01 15:20:00,15.97,15.99,15.95,15.96,168800.0,10.7086,10.722,10.6952,10.7019,168800.0
2012-06-01 15:30:00,15.97,16.0,15.95,15.99,233800.0,10.7086,10.7287,10.6952,10.722,233800.0
2012-06-01 15:40:00,15.99,16.01,15.98,16.0,144700.0,10.722,10.7354,10.7153,10.7287,144700.0
2012-06-01 15:50:00,16.0,16.01,15.96,15.97,153700.0,10.7287,10.7354,10.7019,10.7086,153700.0
2012-06-04 09:30:00,15.98,16.08,15.97,16.04,124200.0,10.7153,10.7824,10.7086,10.7556,124200.0
2012-06-04 09:40:00,16.03,16.03,15.96,15.97,85800.0,10.7489,10.7489,10.7019,10.7086,85800.0
2012-06-04 09:50:00,15.98,15.98,15.95,15.98,181400.0,10.7153,10.7153,10.6952,10.7153,181400.0
2012-06-04 10:00:00,15.98,15.98,15.95,15.97,104300.0,10.7153,10.7153,10.6952,10.7086,104300.0
2012-06-04 10:10:00,15.98,16.05,15.98,16.05,132300.0,10.7153,10.7623,10.7153,10.7623,132300.0
2012-06-04 10:20:00,16.06,16.06,16.01,16.01,108300.0,10.769,10.769,10.7354,10.7354,108300.0
2012-06-04 10:30:00,16.0,16.03,15.98,16.01,78800.0,10.7287,10.7489,10.7153,10.7354,78800.0
2012-06-04 10:40:00,16.02,16.03,15.99,15.99,61700.0,10.7422,10.7489,10.722,10.722,61700.0
2012-06-04 10:50:00,15.99,16.02,15.99,16.0,67300.0,10.722,10.7422,10.722,10.7287,67300.0
2012-06-04 11:00:00,16.0,16.0,15.97,15.97,47500.0,10.7287,10.7287,10.7086,10.7086,47500.0
2012-06-04 11:10:00,15.98,15.98,15.97,15.98,55400.0,10.7153,10.7153,10.7086,10.7153,55400.0
2012-06-04 11:20:00,15.98,15.98,15.92,15.92,96200.0,10.7153,10.7153,10.6751,10.6751,96200.0
2012-06-04 11:30:00,15.93,15.97,15.93,15.97,31600.0,10.6818,10.7086,10.6818,10.7086,31600.0
2012-06-04 11:40:00,15.97,16.0,15.96,16.0,112100.0,10.7086,10.7287,10.7019,10.7287,112100.0
2012-06-04 11:50:00,16.0,16.01,15.99,16.01,62100.0,10.7287,10.7354,10.722,10.7354,62100.0
2012-06-04 12:00:00,16.0,16.01,15.99,16.0,56900.0,10.7287,10.7354,10.722,10.7287,56900.0
2012-06-04 12:10:00,16.0,16.0,15.97,15.98,71000.0,10.7287,10.7287,10.7086,10.7153,71000.0
2012-06-04 12:20:00,15.98,15.98,15.96,15.96,17900.0,10.7153,10.7153,10.7019,10.7019,17900.0
2012-06-04 12:30:00,15.97,15.98,15.96,15.98,45800.0,10.7086,10.7153,10.7019,10.7153,45800.0
2012-06-04 12:40:00,15.98,15.99,15.98,15.99,6000.0,10.7153,10.722,10.7153,10.722,6000.0
2012-06-04 12:50:00,15.98,15.98,15.97,15.98,48000.0,10.7153,10.7153,10.7086,10.7153,48000.0
2012-06-04 13:00:00,15.98,16.01,15.98,15.98,84700.0,10.7153,10.7354,10.7153,10.7153,84700.0
2012-06-04 13:10:00,15.98,16.0,15.98,15.98,104000.0,10.7153,10.7287,10.7153,10.7153,104000.0
2012-06-04 13:20:00,15.97,15.98,15.97,15.97,51800.0,10.7086,10.7153,10.7086,10.7086,51800.0
2012-06-04 13:30:00,15.98,16.02,15.97,16.02,96600.0,10.7153,10.7422,10.7086,10.7422,96600.0
2012-06-04 13:40:00,16.02,16.02,16.0,16.0,81800.0,10.7422,10.7422,10.7287,10.7287,81800.0
2012-06-04 13:50:00,16.0,16.02,16.0,16.02,54700.0,10.7287,10.7422,10.7287,10.7422,54700.0
2012-06-04 14:00:00,16.03,16.03,16.0,16.01,97600.0,10.7489,10.7489,10.7287,10.7354,97600.0
2012-06-04 14:10:00,16.01,16.05,16.0,16.05,66300.0,10.7354,10.7623,10.7287,10.7623,66300.0
2012-06-04 14:20:00,16.05,16.07,16.02,16.07,70700.0,10.7623,10.7757,10.7422,10.7757,70700.0
2012-06-04 14:30:00,16.06,16.11,16.04,16.09,164400.0,10.769,10.8025,10.7556,10.7891,164400.0
2012-06-04 14:40:00,16.08,16.1,16.07,16.07,67900.0,10.7824,10.7958,10.7757,10.7757,67900.0
2012-06-04 14:50:00,16.07,16.09,16.06,16.06,41000.0,10.7757,10.7891,10.769,10.769,41000.0
2012-06-04 15:00:00,16.05,16.06,16.04,16.04,75800.0,10.7623,10.769,10.7556,10.7556,75800.0
2012-06-04 15:10:00,16.03,16.04,15.99,16.04,191400.0,10.7489,10.7556,10.722,10.7556,191400.0
2012-06-04 15:20:00,16.03,16.06,16.0,16.06,145700.0,10.7489,10.769,10.7287,10.769,145700.0
2012-06-04 15:30:00,16.05,16.05,16.02,16.03,120800.0,10.7623,10.7623,10.7422,10.7489,120800.0
2012-06-04 15:40:00,16.04,16.1,16.03,16.09,211000.0,10.7556,10.7958,10.7489,10.7891,211000.0
2012-06-04 15:50:00,16.1,16.13,16.09,16.1,204900.0,10.7958,10.8159,10.7891,10.7958,204900.0
2012-06-05 09:30:00,16.07,16.16,16.05,16.14,158000.0,10.7757,10.836,10.7623,10.8226,158000.0
2012-06-05 09:40:00,16.15,16.21,16.14,16.2,112100.0,10.8293,10.8696,10.8226,10.8629,112100.0
2012-06-05 09:50:00,16.2,16.2,16.18,16.2,174500.0,10.8629,10.8629,10.8494,10.8629,174500.0
2012-06-05 10:00:00,16.2,16.27,16.16,16.16,255900.0,10.8629,10.9098,10.836,10.836,255900.0
2012-06-05 10:10:00,16.16,16.2,16.15,16.16,89400.0,10.836,10.8629,10.8293,10.836,89400.0
2012-06-05 10:20:00,16.15,16.2,16.15,16.16,152100.0,10.8293,10.8629,10.8293,10.836,152100.0
2012-06-05 10:30:00,16.17,16.17,16.13,16.15,117000.0,10.8427,10.8427,10.8159,10.8293,117000.0
2012-06-05 10:40:00,16.14,16.16,16.09,16.11,114400.0,10.8226,10.836,10.7891,10.8025,114400.0
2012-06-05 10:50:00,16.11,16.11,16.08,16.08,68600.0,10.8025,10.8025,10.7824,10.7824,68600.0
2012-06-05 11:00:00,16.08,16.09,16.08,16.09,22800.0,10.7824,10.7891,10.7824,10.7891,22800.0
2012-06-05 11:10:00,16.09,16.12,16.09,16.12,55700.0,10.7891,10.8092,10.7891,10.8092,55700.0
2012-06-05 11:20:00,16.12,16.12,16.07,16.07,71800.0,10.8092,10.8092,10.7757,10.7757,71800.0
2012-06-05 11:30:00,16.08,16.08,15.99,15.99,233500.0,10.7824,10.7824,10.722,10.722,233500.0
2012-06-05 11:40:00,15.99,16.03,15.99,16.03,75500.0,10.722,10.7489,10.722,10.7489,75500.0
2012-06-05 11:50:00,16.02,16.06,16.0,16.06,175000.0,10.7422,10.769,10.7287,10.769,175000.0
2012-06-05 12:00:00,16.06,16.1,16.06,16.09,29800.0,10.769,10.7958,10.769,10.7891,29800.0
2012-06-05 12:10:00,16.09,16.09,16.05,16.08,63300.0,10.7891,10.7891,10.7623,10.7824,63300.0
2012-06-05 12:20:00,16.07,16.11,16.06,16.1,99900.0,10.7757,10.8025,10.769,10.7958,99900.0
2012-06-05 12:30:00,16.11,16.15,16.11,16.13,91100.0,10.8025,10.8293,10.8025,10.8159,91100.0
2012-06-05 12:40:00,16.13,16.13,16.08,16.08,38400.0,10.8159,10.8159,10.7824,10.7824,38400.0
2012-06-05 12:50:00,16.09,16.1,16.08,16.08,51400.0,10.7891,10.7958,10.7824,10.7824,51400.0
2012-06-05 13:00:00,16.08,16.08,16.06,16.07,48200.0,10.7824,10.7824,10.769,10.7757,48200.0
2012-06-05 13:10:00,16.07,16.07,16.04,16.06,56200.0,10.7757,10.7757,10.7556,10.769,56200.0
2012-06-05 13:20:00,16.06,16.08,16.06,16.07,23600.0,10.769,10.7824,10.769,10.7757,23600.0
2012-06-05 13:30:00,16.07,16.07,16.02,16.02,64600.0,10.7757,10.7757,10.7422,10.7422,64600.0
2012-06-05 13:40:00,16.03,16.03,16.0,16.03,183700.0,10.7489,10.7489,10.7287,10.7489,183700.0
2012-06-05 13:50:00,16.03,16.05,16.02,16.05,77900.0,10.7489,10.7623,10.7422,10.7623,77900.0
2012-06-05 14:00:00,16.04,16.08,16.04,16.08,34300.0,10.7556,10.7824,10.7556,10.7824,34300.0
2012-06-05 14:10:00,16.08,16.09,16.07,16.09,103400.0,10.7824,10.7891,10.7757,10.7891,103400.0
2012-06-05 14:20:00,16.09,16.12,16.08,16.1,147600.0,10.7891,10.8092,10.7824,10.7958,147600.0
2012-06-05 14:30:00,16.1,16.13,16.08,16.08,100200.0,10.7958,10.8159,10.7824,10.7824,100200.0
2012-06-05 14:40:00,16.08,16.1,16.08,16.08,59600.0,10.7824,10.7958,10.7824,10.7824,59600.0
2012-06-05 14:50:00,16.08,16.09,16.08,16.08,15100.0,10.7824,10.7891,10.7824,10.7824,15100.0
2012-06-05 15:00:00,16.09,16.11,16.08,16.08,43000.0,10.7891,10.8025,10.7824,10.7824,43000.0
2012-06-05 15:10:00,16.08,16.08,16.06,16.07,61000.0,10.7824,10.7824,10.769,10.7757,61000.0
2012-06-05 15:20:00,16.07,16.1,16.06,16.09,101500.0,10.7757,10.7958,10.769,10.7891,101500.0
2012-06-05 15:30:00,16.08,16.11,16.08,16.1,117600.0,10.7824,10.8025,10.7824,10.7958,117600.0
2012-06-05 15:40:00,16.1,16.14,16.1,16.12,317900.0,10.7958,10.8226,10.7958,10.8092,317900.0
2012-06-05 15:50:00,16.12,16.16,16.11,16.11,205200.0,10.8092,10.836,10.8025,10.8025,205200.0
2012-06-06 09:30:00,16.27,16.3,16.23,16.25,76900.0,10.9098,10.9299,10.883,10.8964,76900.0
2012-06-06 09:40:00,16.26,16.42,16.26,16.39,133500.0,10.9031,11.0104,10.9031,10.9903,133500.0
2012-06-06 09:50:00,16.4,16.48,16.4,16.47,144800.0,10.997,11.0506,10.997,11.0439,144800.0
2012-06-06 10:00:00,16.47,16.5,16.47,16.49,97100.0,11.0439,11.064,11.0439,11.0573,97100.0
2012-06-06 10:10:00,16.5,16.5,16.47,16.48,83500.0,11.064,11.064,11.0439,11.0506,83500.0
2012-06-06 10:20:00,16.47,16.47,16.42,16.42,147600.0,11.0439,11.0439,11.0104,11.0104,147600.0
2012-06-06 10:30:00,16.42,16.46,16.4,16.44,96900.0,11.0104,11.0372,10.997,11.0238,96900.0
2012-06-06 10:40:00,16.44,16.46,16.43,16.46,65900.0,11.0238,11.0372,11.0171,11.0372,65900.0
2012-06-06 10:50:00,16.45,16.48,16.45,16.47,35200.0,11.0305,11.0506,11.0305,11.0439,35200.0
2012-06-06 11:00:00,16.47,16.48,16.45,16.47,100900.0,11.0439,11.0506,11.0305,11.0439,100900.0
2012-06-06 11:10:00,16.47,16.5,16.45,16.5,172900.0,11.0439,11.064,11.0305,11.064,172900.0
2012-06-06 11:20:00,16.5,16.55,16.5,16.55,108900.0,11.064,11.0975,11.064,11.0975,108900.0
2012-06-06 11:30:00,16.55,16.55,16.5,16.52,81800.0,11.0975,11.0975,11.064,11.0774,81800.0
2012-06-06 11:40:00,16.52,16.56,16.51,16.54,208900.0,11.0774,11.1043,11.0707,11.0908,208900.0
2012-06-06 11:50:00,16.53,16.53,16.5,16.51,52200.0,11.0841,11.0841,11.064,11.0707,52200.0
2012-06-06 12:00:00,16.5,16.52,16.5,16.52,59900.0,11.064,11.0774,11.064,11.0774,59900.0
2012-06-06 12:10:00,16.53,16.53,16.52,16.53,43400.0,11.0841,11.0841,11.0774,11.0841,43400.0
2012-06-06 12:20:00,16.52,16.54,16.5,16.54,138500.0,11.0774,11.0908,11.064,11.0908,138500.0
2012-06-06 12:30:00,16.53,16.58,16.53,16.58,111200.0,11.0841,11.1177,11.0841,11.1177,111200.0
2012-06-06 12:40:00,16.58,16.61,16.58,16.59,62800.0,11.1177,11.1378,11.1177,11.1244,62800.0
2012-06-06 12:50:00,16.59,16.6,16.58,16.58,53400.0,11.1244,11.1311,11.1177,11.1177,53400.0
2012-06-06 13:00:00,16.58,16.58,16.57,16.58,139000.0,11.1177,11.1177,11.111,11.1177,139000.0
2012-06-06 13:10:00,16.58,16.59,16.56,16.57,43700.0,11.1177,11.1244,11.1043,11.111,43700.0
2012-06-06 13:20:00,16.56,16.57,16.56,16.57,42300.0,11.1043,11.111,11.1043,11.111,42300.0
2012-06-06 13:30:00,16.57,16.58,16.56,16.57,169200.0,11.111,11.1177,11.1043,11.111,169200.0
2012-06-06 13:40:00,16.56,16.57,16.55,16.56,51600.0,11.1043,11.111,11.0975,11.1043,51600.0
2012-06-06 13:50:00,16.56,16.57,16.55,16.56,57000.0,11.1043,11.111,11.0975,11.1043,57000.0
2012-06-06 14:00:00,16.55,16.58,16.55,16.55,75800.0,11.0975,11.1177,11.0975,11.0975,75800.0
2012-06-06 14:10:00,16.54,16.55,16.52,16.55,87900.0,11.0908,11.0975,11.0774,11.0975,87900.0
2012-06-06 14:20:00,16.55,16.58,16.54,16.57,57700.0,11.0975,11.1177,11.0908,11.111,57700.0
2012-06-06 14:30:00,16.57,16.59,16.56,16.57,106400.0,11.111,11.1244,11.1043,11.111,106400.0
2012-06-06 14:40:00,16.57,16.59,16.57,16.57,74700.0,11.111,11.1244,11.111,11.111,74700.0
2012-06-06 14:50:00,16.57,16.58,16.56,16.57,59700.0,11.111,11.1177,11.1043,11.111,59700.0
2012-06-06 15:00:00,16.56,16.6,16.56,16.58,110100.0,11.1043,11.1311,11.1043,11.1177,110100.0
2012-06-06 15:10:00,16.58,16.59,16.56,16.56,100900.0,11.1177,11.1244,11.1043,11.1043,100900.0
2012-06-06 15:20:00,16.56,16.6,16.56,16.59,81100.0,11.1043,11.1311,11.1043,11.1244,81100.0
2012-06-06 15:30:00,16.59,16.61,16.59,16.6,143900.0,11.1244,11.1378,11.1244,11.1311,143900.0
2012-06-06 15:40:00,16.6,16.67,16.6,16.62,329900.0,11.1311,11.178,11.1311,11.1445,329900.0
2012-06-06 15:50:00,16.63,16.68,16.63,16.68,461200.0,11.1512,11.1847,11.1512,11.1847,461200.0
2012-06-07 09:30:00,16.88,16.92,16.72,16.79,199900.0,11.3188,11.3456,11.2115,11.2585,199900.0
2012-06-07 09:40:00,16.79,16.79,16.72,16.73,118600.0,11.2585,11.2585,11.2115,11.2182,118600.0
2012-06-07 09:50:00,16.73,16.75,16.72,16.72,126600.0,11.2182,11.2317,11.2115,11.2115,126600.0
2012-06-07 10:00:00,16.71,16.72,16.59,16.6,235500.0,11.2048,11.2115,11.1244,11.1311,235500.0
2012-06-07 10:10:00,16.6,16.6,16.59,16.6,79900.0,11.1311,11.1311,11.1244,11.1311,79900.0
2012-06-07 10:20:00,16.6,16.64,16.6,16.63,127400.0,11.1311,11.1579,11.1311,11.1512,127400.0
2012-06-07 10:30:00,16.63,16.63,16.58,16.58,95600.0,11.1512,11.1512,11.1177,11.1177,95600.0
2012-06-07 10:40:00,16.58,16.58,16.55,16.57,136800.0,11.1177,11.1177,11.0975,11.111,136800.0
2012-06-07 10:50:00,16.57,16.57,16.55,16.56,95900.0,11.111,11.111,11.0975,11.1043,95900.0
2012-06-07 11:00:00,16.57,16.61,16.57,16.6,83400.0,11.111,11.1378,11.111,11.1311,83400.0
2012-06-07 11:10:00,16.59,16.6,16.58,16.6,22000.0,11.1244,11.1311,11.1177,11.1311,22000.0
2012-06-07 11:20:00,16.6,16.62,16.58,16.58,79400.0,11.1311,11.1445,11.1177,11.1177,79400.0
2012-06-07 11:30:00,16.59,16.59,16.57,16.59,20500.0,11.1244,11.1244,11.111,11.1244,20500.0
2012-06-07 11:40:00,16.59,16.62,16.59,16.61,21300.0,11.1244,11.1445,11.1244,11.1378,21300.0
2012-06-07 11:50:00,16.62,16.63,16.59,16.6,66500.0,11.1445,11.1512,11.1244,11.1311,66500.0
2012-06-07 12:00:00,16.6,16.61,16.58,16.59,53600.0,11.1311,11.1378,11.1177,11.1244,53600.0
2012-06-07 12:10:00,16.59,16.66,16.59,16.63,93200.0,11.1244,11.1713,11.1244,11.1512,93200.0
2012-06-07 12:20:00,16.64,16.65,16.62,16.64,65100.0,11.1579,11.1646,11.1445,11.1579,65100.0
2012-06-07 12:30:00,16.63,16.64,16.62,16.63,54400.0,11.1512,11.1579,11.1445,11.1512,54400.0
2012-06-07 12:40:00,16.63,16.63,16.6,16.61,132000.0,11.1512,11.1512,11.1311,11.1378,132000.0
2012-06-07 12:50:00,16.61,16.64,16.61,16.63,36000.0,11.1378,11.1579,11.1378,11.1512,36000.0
2012-06-07 13:00:00,16.62,16.62,16.6,16.6,24200.0,11.1445,11.1445,11.1311,11.1311,24200.0
2012-06-07 13:10:00,16.6,16.61,16.6,16.61,113900.0,11.1311,11.1378,11.1311,11.1378,113900.0
2012-06-07 13:20:00,16.61,16.62,16.61,16.61,42500.0,11.1378,11.1445,11.1378,11.1378,42500.0
2012-06-07 13:30:00,16.61,16.61,16.6,16.6,69300.0,11.1378,11.1378,11.1311,11.1311,69300.0
2012-06-07 13:40:00,16.6,16.61,16.6,16.61,40300.0,11.1311,11.1378,11.1311,11.1378,40300.0
2012-06-07 13:50:00,16.62,16.62,16.59,16.59,42000.0,11.1445,11.1445,11.1244,11.1244,42000.0
2012-06-07 14:00:00,16.59,16.59,16.58,16.58,75000.0,11.1244,11.1244,11.1177,11.1177,75000.0
2012-06-07 14:10:00,16.59,16.64,16.59,16.63,40500.0,11.1244,11.1579,11.1244,11.1512,40500.0
2012-06-07 14:20:00,16.64,16.69,16.64,16.66,81100.0,11.1579,11.1914,11.1579,11.1713,81100.0
2012-06-07 14:30:00,16.67,16.67,16.64,16.65,49300.0,11.178,11.178,11.1579,11.1646,49300.0
2012-06-07 14:40:00,16.66,16.66,16.64,16.65,16100.0,11.1713,11.1713,11.1579,11.1646,16100.0
2012-06-07 14:50:00,16.64,16.65,16.63,16.64,26300.0,11.1579,11.1646,11.1512,11.1579,26300.0
2012-06-07 15:00:00,16.63,16.63,16.6,16.63,61700.0,11.1512,11.1512,11.1311,11.1512,61700.0
2012-06-07 15:10:00,16.63,16.63,16.58,16.58,101100.0,11.1512,11.1512,11.1177,11.1177,101100.0
2012-06-07 15:20:00,16.58,16.6,16.58,16.59,120500.0,11.1177,11.1311,11.1177,11.1244,120500.0
2012-06-07 15:30:00,16.59,16.59,16.55,16.55,215300.0,11.1244,11.1244,11.0975,11.0975,215300.0
2012-06-07 15:40:00,16.55,16.58,16.55,16.55,88500.0,11.0975,11.1177,11.0975,11.0975,88500.0
2012-06-07 15:50:00,16.56,16.58,16.53,16.58,234300.0,11.1043,11.1177,11.0841,11.1177,234300.0
2012-06-08 09:30:00,16.53,16.6,16.49,16.52,105800.0,11.0841,11.1311,11.0573,11.0774,105800.0
2012-06-08 09:40:00,16.51,16.52,16.5,16.51,63900.0,11.0707,11.0774,11.064,11.0707,63900.0
2012-06-08 09:50:00,16.51,16.59,16.51,16.56,85800.0,11.0707,11.1244,11.0707,11.1043,85800.0
2012-06-08 10:00:00,16.56,16.59,16.55,16.56,75100.0,11.1043,11.1244,11.0975,11.1043,75100.0
2012-06-08 10:10:00,16.56,16.56,16.54,16.56,96400.0,11.1043,11.1043,11.0908,11.1043,96400.0
2012-06-08 10:20:00,16.56,16.57,16.53,16.55,103700.0,11.1043,11.111,11.0841,11.0975,103700.0
2012-06-08 10:30:00,16.55,16.57,16.54,16.54,50900.0,11.0975,11.111,11.0908,11.0908,50900.0
2012-06-08 10:40:00,16.54,16.58,16.52,16.58,81400.0,11.0908,11.1177,11.0774,11.1177,81400.0
2012-06-08 10:50:00,16.58,16.63,16.56,16.63,76400.0,11.1177,11.1512,11.1043,11.1512,76400.0
2012-06-08 11:00:00,16.64,16.67,16.64,16.64,43300.0,11.1579,11.178,11.1579,11.1579,43300.0
2012-06-08 11:10:00,16.65,16.65,16.64,16.64,34700.0,11.1646,11.1646,11.1579,11.1579,34700.0
2012-06-08 11:20:00,16.64,16.66,16.64,16.66,20000.0,11.1579,11.1713,11.1579,11.1713,20000.0
2012-06-08 11:30:00,16.66,16.69,16.65,16.66,57600.0,11.1713,11.1914,11.1646,11.1713,57600.0
2012-06-08 11:40:00,16.66,16.66,16.64,16.64,13300.0,11.1713,11.1713,11.1579,11.1579,13300.0
2012-06-08 11:50:00,16.64,16.65,16.63,16.63,82100.0,11.1579,11.1646,11.1512,11.1512,82100.0
2012-06-08 12:00:00,16.64,16.67,16.64,16.65,59700.0,11.1579,11.178,11.1579,11.1646,59700.0
2012-06-08 12:10:00,16.65,16.65,16.63,16.65,47100.0,11.1646,11.1646,11.1512,11.1646,47100.0
2012-06-08 12:20:00,16.66,16.68,16.65,16.68,57000.0,11.1713,11.1847,11.1646,11.1847,57000.0
2012-06-08 12:30:00,16.68,16.73,16.68,16.71,98600.0,11.1847,11.2182,11.1847,11.2048,98600.0
2012-06-08 12:40:00,16.71,16.71,16.7,16.7,22800.0,11.2048,11.2048,11.1981,11.1981,22800.0
2012-06-08 12:50:00,16.71,16.72,16.69,16.7,23800.0,11.2048,11.2115,11.1914,11.1981,23800.0
2012-06-08 13:00:00,16.71,16.75,16.7,16.75,86600.0,11.2048,11.2317,11.1981,11.2317,86600.0
2012-06-08 13:10:00,16.75,16.75,16.74,16.74,28600.0,11.2317,11.2317,11.2249,11.2249,28600.0
2012-06-08 13:20:00,16.74,16.75,16.73,16.75,42700.0,11.2249,11.2317,11.2182,11.2317,42700.0
2012-06-08 13:30:00,16.75,16.76,16.73,16.73,84100.0,11.2317,11.2384,11.2182,11.2182,84100.0
2012-06-08 13:40:00,16.73,16.73,16.72,16.72,10200.0,11.2182,11.2182,11.2115,11.2115,10200.0
2012-06-08 13:50:00,16.72,16.75,16.72,16.73,85500.0,11.2115,11.2317,11.2115,11.2182,85500.0
2012-06-08 14:00:00,16.73,16.75,16.73,16.75,47100.0,11.2182,11.2317,11.2182,11.2317,47100.0
2012-06-08 14:10:00,16.75,16.75,16.73,16.73,45900.0,11.2317,11.2317,11.2182,11.2182,45900.0
2012-06-08 14:20:00,16.72,16.74,16.72,16.74,14800.0,11.2115,11.2249,11.2115,11.2249,14800.0
2012-06-08 14:30:00,16.74,16.76,16.74,16.76,72000.0,11.2249,11.2384,11.2249,11.2384,72000.0
2012-06-08 14:40:00,16.76,16.77,16.74,16.75,16700.0,11.2384,11.2451,11.2249,11.2317,16700.0
2012-06-08 14:50:00,16.74,16.75,16.73,16.74,44400.0,11.2249,11.2317,11.2182,11.2249,44400.0
2012-06-08 15:00:00,16.73,16.74,16.73,16.73,5200.0,11.2182,11.2249,11.2182,11.2182,5200.0
2012-06-08 15:10:00,16.73,16.78,16.73,16.77,42600.0,11.2182,11.2518,11.2182,11.2451,42600.0
2012-06-08 15:20:00,16.77,16.77,16.72,16.72,36900.0,11.2451,11.2451,11.2115,11.2115,36900.0
2012-06-08 15:30:00,16.72,16.73,16.7,16.71,53300.0,11.2115,11.2182,11.1981,11.2048,53300.0
2012-06-08 15:40:00,16.72,16.76,16.72,16.74,179600.0,11.2115,11.2384,11.2115,11.2249,179600.0
2012-06-08 15:50:00,16.75,16.75,16.7,16.73,360000.0,11.2317,11.2317,11.1981,11.2182,360000.0
2012-06-11 09:30:00,16.85,16.88,16.76,16.82,111400.0,11.2987,11.3188,11.2384,11.2786,111400.0
2012-06-11 09:40:00,16.81,16.81,16.75,16.75,56100.0,11.2719,11.2719,11.2317,11.2317,56100.0
2012-06-11 09:50:00,16.75,16.77,16.74,16.75,92300.0,11.2317,11.2451,11.2249,11.2317,92300.0
2012-06-11 10:00:00,16.74,16.76,16.69,16.69,97600.0,11.2249,11.2384,11.1914,11.1914,97600.0
2012-06-11 10:10:00,16.69,16.7,16.68,16.68,46600.0,11.1914,11.1981,11.1847,11.1847,46600.0
2012-06-11 10:20:00,16.68,16.69,16.65,16.65,61100.0,11.1847,11.1914,11.1646,11.1646,61100.0
2012-06-11 10:30:00,16.66,16.7,16.64,16.7,44300.0,11.1713,11.1981,11.1579,11.1981,44300.0
2012-06-11 10:40:00,16.7,16.7,16.67,16.67,31400.0,11.1981,11.1981,11.178,11.178,31400.0
2012-06-11 10:50:00,16.67,16.67,16.65,16.67,42200.0,11.178,11.178,11.1646,11.178,42200.0
2012-06-11 11:00:00,16.67,16.7,16.66,16.7,45800.0,11.178,11.1981,11.1713,11.1981,45800.0
2012-06-11 11:10:00,16.7,16.75,16.7,16.73,56000.0,11.1981,11.2317,11.1981,11.2182,56000.0
2012-06-11 11:20:00,16.73,16.77,16.73,16.75,82900.0,11.2182,11.2451,11.2182,11.2317,82900.0
2012-06-11 11:30:00,16.75,16.77,16.74,16.77,44200.0,11.2317,11.2451,11.2249,11.2451,44200.0
2012-06-11 11:40:00,16.77,16.78,16.75,16.75,42500.0,11.2451,11.2518,11.2317,11.2317,42500.0
2012-06-11 11:50:00,16.75,16.75,16.7,16.73,85100.0,11.2317,11.2317,11.1981,11.2182,85100.0
2012-06-11 12:00:00,16.72,16.75,16.68,16.72,90200.0,11.2115,11.2317,11.1847,11.2115,90200.0
2012-06-11 12:10:00,16.72,16.72,16.68,16.69,48500.0,11.2115,11.2115,11.1847,11.1914,48500.0
2012-06-11 12:20:00,16.69,16.69,16.67,16.67,14700.0,11.1914,11.1914,11.178,11.178,14700.0
2012-06-11 12:30:00,16.67,16.67,16.66,16.66,36600.0,11.178,11.178,11.1713,11.1713,36600.0
2012-06-11 12:40:00,16.67,16.67,16.66,16.67,33500.0,11.178,11.178,11.1713,11.178,33500.0
2012-06-11 12:50:00,16.67,16.67,16.65,16.65,30400.0,11.178,11.178,11.1646,11.1646,30400.0
2012-06-11 13:00:00,16.64,16.65,16.62,16.65,34400.0,11.1579,11.1646,11.1445,11.1646,34400.0
2012-06-11 13:10:00,16.65,16.69,16.65,16.68,51800.0,11.1646,11.1914,11.1646,11.1847,51800.0
2012-06-11 13:20:00,16.67,16.67,16.66,16.66,12200.0,11.178,11.178,11.1713,11.1713,12200.0
2012-06-11 13:30:00,16.66,16.67,16.64,16.65,52700.0,11.1713,11.178,11.1579,11.1646,52700.0
2012-06-11 13:40:00,16.64,16.64,16.6,16.6,105200.0,11.1579,11.1579,11.1311,11.1311,105200.0
2012-06-11 13:50:00,16.6,16.61,16.6,16.61,27000.0,11.1311,11.1378,11.1311,11.1378,27000.0
2012-06-11 14:00:00,16.6,16.6,16.56,16.56,81100.0,11.1311,11.1311,11.1043,11.1043,81100.0
2012-06-11 14:10:00,16.55,16.57,16.55,16.56,23800.0,11.0975,11.111,11.0975,11.1043,23800.0
2012-06-11 14:20:00,16.56,16.57,16.56,16.57,22200.0,11.1043,11.111,11.1043,11.111,22200.0
2012-06-11 14:30:00,16.57,16.6,16.57,16.58,32900.0,11.111,11.1311,11.111,11.1177,32900.0
2012-06-11 14:40:00,16.58,16.59,16.57,16.57,23200.0,11.1177,11.1244,11.111,11.111,23200.0
2012-06-11 14:50:00,16.57,16.59,16.54,16.58,54300.0,11.111,11.1244,11.0908,11.1177,54300.0
2012-06-11 15:00:00,16.58,16.58,16.56,16.56,48900.0,11.1177,11.1177,11.1043,11.1043,48900.0
2012-06-11 15:10:00,16.56,16.56,16.48,16.51,309000.0,11.1043,11.1043,11.0506,11.0707,309000.0
2012-06-11 15:20:00,16.51,16.51,16.47,16.51,102900.0,11.0707,11.0707,11.0439,11.0707,102900.0
2012-06-11 15:30:00,16.52,16.55,16.51,16.55,84400.0,11.0774,11.0975,11.0707,11.0975,84400.0
2012-06-11 15:40:00,16.56,16.59,16.51,16.51,119600.0,11.1043,11.1244,11.0707,11.0707,119600.0
2012-06-11 15:50:00,16.5,16.52,16.45,16.48,407400.0,11.064,11.0774,11.0305,11.0506,407400.0
2012-06-12 09:30:00,16.54,16.62,16.51,16.61,163000.0,11.0908,11.1445,11.0707,11.1378,163000.0
2012-06-12 09:40:00,16.61,16.62,16.55,16.61,97600.0,11.1378,11.1445,11.0975,11.1378,97600.0
2012-06-12 09:50:00,16.61,16.67,16.59,16.66,135900.0,11.1378,11.178,11.1244,11.1713,135900.0
2012-06-12 10:00:00,16.66,16.69,16.58,16.59,140600.0,11.1713,11.1914,11.1177,11.1244,140600.0
2012-06-12 10:10:00,16.59,16.62,16.57,16.59,104400.0,11.1244,11.1445,11.111,11.1244,104400.0
2012-06-12 10:20:00,16.58,16.6,16.57,16.58,83400.0,11.1177,11.1311,11.111,11.1177,83400.0
2012-06-12 10:30:00,16.58,16.58,16.56,16.58,54000.0,11.1177,11.1177,11.1043,11.1177,54000.0
2012-06-12 10:40:00,16.58,16.66,16.58,16.65,88800.0,11.1177,11.1713,11.1177,11.1646,88800.0
2012-06-12 10:50:00,16.65,16.67,16.64,16.66,49400.0,11.1646,11.178,11.1579,11.1713,49400.0
2012-06-12 11:00:00,16.66,16.72,16.66,16.69,94200.0,11.1713,11.2115,11.1713,11.1914,94200.0
2012-06-12 11:10:00,16.69,16.75,16.69,16.74,155600.0,11.1914,11.2317,11.1914,11.2249,155600.0
2012-06-12 11:20:00,16.74,16.79,16.74,16.77,168200.0,11.2249,11.2585,11.2249,11.2451,168200.0
2012-06-12 11:30:00,16.78,16.78,16.76,16.78,102600.0,11.2518,11.2518,11.2384,11.2518,102600.0
2012-06-12 11:40:00,16.78,16.8,16.76,16.78,136900.0,11.2518,11.2652,11.2384,11.2518,136900.0
2012-06-12 11:50:00,16.78,16.8,16.76,16.79,161000.0,11.2518,11.2652,11.2384,11.2585,161000.0
2012-06-12 12:00:00,16.78,16.82,16.78,16.79,81700.0,11.2518,11.2786,11.2518,11.2585,81700.0
2012-06-12 12:10:00,16.79,16.79,16.75,16.77,76000.0,11.2585,11.2585,11.2317,11.2451,76000.0
2012-06-12 12:20:00,16.77,16.78,16.76,16.76,52000.0,11.2451,11.2518,11.2384,11.2384,52000.0
2012-06-12 12:30:00,16.75,16.77,16.75,16.76,43100.0,11.2317,11.2451,11.2317,11.2384,43100.0
2012-06-12 12:40:00,16.76,16.76,16.72,16.72,47600.0,11.2384,11.2384,11.2115,11.2115,47600.0
2012-06-12 12:50:00,16.73,16.74,16.72,16.73,72300.0,11.2182,11.2249,11.2115,11.2182,72300.0
2012-06-12 13:00:00,16.73,16.74,16.72,16.73,8200.0,11.2182,11.2249,11.2115,11.2182,8200.0
2012-06-12 13:10:00,16.73,16.77,16.73,16.77,107600.0,11.2182,11.2451,11.2182,11.2451,107600.0
2012-06-12 13:20:00,16.77,16.77,16.74,16.74,34200.0,11.2451,11.2451,11.2249,11.2249,34200.0
2012-06-12 13:30:00,16.74,16.76,16.74,16.75,68400.0,11.2249,11.2384,11.2249,11.2317,68400.0
2012-06-12 13:40:00,16.76,16.76,16.72,16.72,88500.0,11.2384,11.2384,11.2115,11.2115,88500.0
2012-06-12 13:50:00,16.73,16.77,16.73,16.73,108900.0,11.2182,11.2451,11.2182,11.2182,108900.0
2012-06-12 14:00:00,16.74,16.75,16.72,16.74,91900.0,11.2249,11.2317,11.2115,11.2249,91900.0
2012-06-12 14:10:00,16.74,16.75,16.71,16.72,111800.0,11.2249,11.2317,11.2048,11.2115,111800.0
2012-06-12 14:20:00,16.72,16.75,16.72,16.74,62600.0,11.2115,11.2317,11.2115,11.2249,62600.0
2012-06-12 14:30:00,16.75,16.79,16.75,16.79,114800.0,11.2317,11.2585,11.2317,11.2585,114800.0
2012-06-12 14:40:00,16.78,16.79,16.75,16.76,90700.0,11.2518,11.2585,11.2317,11.2384,90700.0
2012-06-12 14:50:00,16.76,16.76,16.72,16.73,34300.0,11.2384,11.2384,11.2115,11.2182,34300.0
2012-06-12 15:00:00,16.73,16.75,16.73,16.75,20900.0,11.2182,11.2317,11.2182,11.2317,20900.0
2012-06-12 15:10:00,16.76,16.77,16.75,16.75,84800.0,11.2384,11.2451,11.2317,11.2317,84800.0
2012-06-12 15:20:00,16.74,16.8,16.74,16.79,104700.0,11.2249,11.2652,11.2249,11.2585,104700.0
2012-06-12 15:30:00,16.79,16.8,16.76,16.78,150100.0,11.2585,11.2652,11.2384,11.2518,150100.0
2012-06-12 15:40:00,16.78,16.84,16.78,16.82,155800.0,11.2518,11.292,11.2518,11.2786,155800.0
2012-06-12 15:50:00,16.81,16.83,16.79,16.8,502200.0,11.2719,11.2853,11.2585,11.2652,502200.0
2012-06-13 09:30:00,16.72,16.74,16.63,16.64,161400.0,11.2115,11.2249,11.1512,11.1579,161400.0
2012-06-13 09:40:00,16.64,16.67,16.6,16.62,127900.0,11.1579,11.178,11.1311,11.1445,127900.0
2012-06-13 09:50:00,16.63,16.63,16.57,16.63,129400.0,11.1512,11.1512,11.111,11.1512,129400.0
2012-06-13 10:00:00,16.62,16.67,16.62,16.66,85700.0,11.1445,11.178,11.1445,11.1713,85700.0
2012-06-13 10:10:00,16.67,16.7,16.67,16.7,41600.0,11.178,11.1981,11.178,11.1981,41600.0
2012-06-13 10:20:00,16.7,16.7,16.67,16.68,109400.0,11.1981,11.1981,11.178,11.1847,109400.0
2012-06-13 10:30:00,16.69,16.72,16.68,16.72,78200.0,11.1914,11.2115,11.1847,11.2115,78200.0
2012-06-13 10:40:00,16.72,16.73,16.7,16.71,49300.0,11.2115,11.2182,11.1981,11.2048,49300.0
2012-06-13 10:50:00,16.71,16.75,16.71,16.75,50000.0,11.2048,11.2317,11.2048,11.2317,50000.0
2012-06-13 11:00:00,16.75,16.75,16.69,16.69,69200.0,11.2317,11.2317,11.1914,11.1914,69200.0
2012-06-13 11:10:00,16.69,16.73,16.68,16.73,127300.0,11.1914,11.2182,11.1847,11.2182,127300.0
2012-06-13 11:20:00,16.74,16.75,16.74,16.75,41700.0,11.2249,11.2317,11.2249,11.2317,41700.0
2012-06-13 11:30:00,16.75,16.8,16.75,16.79,67100.0,11.2317,11.2652,11.2317,11.2585,67100.0
2012-06-13 11:40:00,16.8,16.8,16.74,16.75,73800.0,11.2652,11.2652,11.2249,11.2317,73800.0
2012-06-13 11:50:00,16.75,16.76,16.75,16.76,62300.0,11.2317,11.2384,11.2317,11.2384,62300.0
2012-06-13 12:00:00,16.75,16.75,16.71,16.71,61200.0,11.2317,11.2317,11.2048,11.2048,61200.0
2012-06-13 12:10:00,16.71,16.75,16.7,16.75,54000.0,11.2048,11.2317,11.1981,11.2317,54000.0
2012-06-13 12:20:00,16.75,16.75,16.72,16.72,24800.0,11.2317,11.2317,11.2115,11.2115,24800.0
2012-06-13 12:30:00,16.73,16.75,16.73,16.75,39200.0,11.2182,11.2317,11.2182,11.2317,39200.0
2012-06-13 12:40:00,16.76,16.78,16.75,16.76,82600.0,11.2384,11.2518,11.2317,11.2384,82600.0
2012-06-13 12:50:00,16.75,16.75,16.74,16.74,22500.0,11.2317,11.2317,11.2249,11.2249,22500.0
2012-06-13 13:00:00,16.75,16.75,16.72,16.75,60500.0,11.2317,11.2317,11.2115,11.2317,60500.0
2012-06-13 13:10:00,16.75,16.76,16.75,16.76,34000.0,11.2317,11.2384,11.2317,11.2384,34000.0
2012-06-13 13:20:00,16.76,16.83,16.76,16.83,90500.0,11.2384,11.2853,11.2384,11.2853,90500.0
2012-06-13 13:30:00,16.83,16.84,16.82,16.82,38700.0,11.2853,11.292,11.2786,11.2786,38700.0
2012-06-13 13:40:00,16.82,16.83,16.78,16.8,99300.0,11.2786,11.2853,11.2518,11.2652,99300.0
2012-06-13 13:50:00,16.8,16.82,16.76,16.76,148100.0,11.2652,11.2786,11.2384,11.2384,148100.0
2012-06-13 14:00:00,16.76,16.77,16.76,16.77,24300.0,11.2384,11.2451,11.2384,11.2451,24300.0
2012-06-13 14:10:00,16.77,16.78,16.76,16.77,69700.0,11.2451,11.2518,11.2384,11.2451,69700.0
2012-06-13 14:20:00,16.77,16.78,16.77,16.77,3500.0,11.2451,11.2518,11.2451,11.2451,3500.0
2012-06-13 14:30:00,16.77,16.78,16.74,16.77,106500.0,11.2451,11.2518,11.2249,11.2451,106500.0
2012-06-13 14:40:00,16.76,16.76,16.73,16.74,90400.0,11.2384,11.2384,11.2182,11.2249,90400.0
2012-06-13 14:50:00,16.74,16.74,16.7,16.7,41200.0,11.2249,11.2249,11.1981,11.1981,41200.0
2012-06-13 15:00:00,16.7,16.72,16.69,16.69,87100.0,11.1981,11.2115,11.1914,11.1914,87100.0
2012-06-13 15:10:00,16.69,16.71,16.66,16.66,137000.0,11.1914,11.2048,11.1713,11.1713,137000.0
2012-06-13 15:20:00,16.66,16.66,16.58,16.61,187000.0,11.1713,11.1713,11.1177,11.1378,187000.0
2012-06-13 15:30:00,16.61,16.64,16.6,16.6,89900.0,11.1378,11.1579,11.1311,11.1311,89900.0
2012-06-13 15:40:00,16.6,16.62,16.58,16.58,186300.0,11.1311,11.1445,11.1177,11.1177,186300.0
2012-06-13 15:50:00,16.58,16.66,16.58,16.65,497400.0,11.1177,11.1713,11.1177,11.1646,497400.0
2012-06-14 09:30:00,16.69,16.71,16.61,16.64,124500.0,11.1914,11.2048,11.1378,11.1579,124500.0
2012-06-14 09:40:00,16.64,16.67,16.61,16.65,136100.0,11.1579,11.178,11.1378,11.1646,136100.0
2012-06-14 09:50:00,16.65,16.73,16.62,16.72,124100.0,11.1646,11.2182,11.1445,11.2115,124100.0
2012-06-14 10:00:00,16.73,16.75,16.72,16.74,84700.0,11.2182,11.2317,11.2115,11.2249,84700.0
2012-06-14 10:10:00,16.74,16.8,16.73,16.79,101800.0,11.2249,11.2652,11.2182,11.2585,101800.0
2012-06-14 10:20:00,16.8,16.82,16.77,16.81,154300.0,11.2652,11.2786,11.2451,11.2719,154300.0
2012-06-14 10:30:00,16.82,16.83,16.79,16.79,74400.0,11.2786,11.2853,11.2585,11.2585,74400.0
2012-06-14 10:40:00,16.79,16.85,16.79,16.84,117200.0,11.2585,11.2987,11.2585,11.292,117200.0
2012-06-14 10:50:00,16.84,16.9,16.84,16.9,62700.0,11.292,11.3322,11.292,11.3322,62700.0
2012-06-14 11:00:00,16.89,16.9,16.88,16.89,120300.0,11.3255,11.3322,11.3188,11.3255,120300.0
2012-06-14 11:10:00,16.89,16.92,16.88,16.9,119700.0,11.3255,11.3456,11.3188,11.3322,119700.0
2012-06-14 11:20:00,16.91,16.93,16.9,16.92,53900.0,11.3389,11.3524,11.3322,11.3456,53900.0
2012-06-14 11:30:00,16.92,16.93,16.91,16.93,44200.0,11.3456,11.3524,11.3389,11.3524,44200.0
2012-06-14 11:40:00,16.93,16.93,16.92,16.92,30800.0,11.3524,11.3524,11.3456,11.3456,30800.0
2012-06-14 11:50:00,16.93,16.95,16.91,16.91,85900.0,11.3524,11.3658,11.3389,11.3389,85900.0
2012-06-14 12:00:00,16.91,16.92,16.91,16.92,52000.0,11.3389,11.3456,11.3389,11.3456,52000.0
2012-06-14 12:10:00,16.92,16.93,16.88,16.89,90500.0,11.3456,11.3524,11.3188,11.3255,90500.0
2012-06-14 12:20:00,16.89,16.89,16.87,16.88,93500.0,11.3255,11.3255,11.3121,11.3188,93500.0
2012-06-14 12:30:00,16.88,16.9,16.87,16.9,35000.0,11.3188,11.3322,11.3121,11.3322,35000.0
2012-06-14 12:40:00,16.9,16.93,16.9,16.93,56000.0,11.3322,11.3524,11.3322,11.3524,56000.0
2012-06-14 12:50:00,16.92,16.94,16.92,16.94,36000.0,11.3456,11.3591,11.3456,11.3591,36000.0
2012-06-14 13:00:00,16.94,16.94,16.92,16.92,116300.0,11.3591,11.3591,11.3456,11.3456,116300.0
2012-06-14 13:10:00,16.93,16.95,16.92,16.94,70900.0,11.3524,11.3658,11.3456,11.3591,70900.0
2012-06-14 13:20:00,16.94,16.94,16.92,16.94,69400.0,11.3591,11.3591,11.3456,11.3591,69400.0
2012-06-14 13:30:00,16.94,16.97,16.93,16.97,63400.0,11.3591,11.3792,11.3524,11.3792,63400.0
2012-06-14 13:40:00,16.97,16.97,16.94,16.95,58600.0,11.3792,11.3792,11.3591,11.3658,58600.0
2012-06-14 13:50:00,16.96,16.96,16.94,16.95,27500.0,11.3725,11.3725,11.3591,11.3658,27500.0
2012-06-14 14:00:00,16.95,16.97,16.95,16.97,76300.0,11.3658,11.3792,11.3658,11.3792,76300.0
2012-06-14 14:10:00,16.97,16.99,16.95,16.98,81500.0,11.3792,11.3926,11.3658,11.3859,81500.0
2012-06-14 14:20:00,16.98,16.98,16.94,16.95,71500.0,11.3859,11.3859,11.3591,11.3658,71500.0
2012-06-14 14:30:00,16.95,16.95,16.92,16.92,54500.0,11.3658,11.3658,11.3456,11.3456,54500.0
2012-06-14 14:40:00,16.92,16.93,16.9,16.9,81400.0,11.3456,11.3524,11.3322,11.3322,81400.0
2012-06-14 14:50:00,16.9,16.91,16.86,16.86,72300.0,11.3322,11.3389,11.3054,11.3054,72300.0
2012-06-14 15:00:00,16.86,17.03,16.86,16.97,361400.0,11.3054,11.4194,11.3054,11.3792,361400.0
2012-06-14 15:10:00,16.97,16.99,16.91,16.91,281800.0,11.3792,11.3926,11.3389,11.3389,281800.0
2012-06-14 15:20:00,16.91,16.91,16.85,16.86,165900.0,11.3389,11.3389,11.2987,11.3054,165900.0
2012-06-14 15:30:00,16.86,16.97,16.85,16.96,140000.0,11.3054,11.3792,11.2987,11.3725,140000.0
2012-06-14 15:40:00,16.96,16.99,16.93,16.99,274300.0,11.3725,11.3926,11.3524,11.3926,274300.0
2012-06-14 15:50:00,16.99,16.99,16.9,16.92,353800.0,11.3926,11.3926,11.3322,11.3456,353800.0
2012-06-15 09:30:00,16.98,17.06,16.95,16.97,144700.0,11.3859,11.4395,11.3658,11.3792,144700.0
2012-06-15 09:40:00,16.96,17.02,16.95,17.01,93700.0,11.3725,11.4127,11.3658,11.406,93700.0
2012-06-15 09:50:00,17.01,17.05,17.0,17.04,126400.0,11.406,11.4328,11.3993,11.4261,126400.0
2012-06-15 10:00:00,17.05,17.08,17.05,17.07,104600.0,11.4328,11.4529,11.4328,11.4462,104600.0
2012-06-15 10:10:00,17.07,17.08,17.04,17.04,56900.0,11.4462,11.4529,11.4261,11.4261,56900.0
2012-06-15 10:20:00,17.04,17.06,17.03,17.03,90900.0,11.4261,11.4395,11.4194,11.4194,90900.0
2012-06-15 10:30:00,17.02,17.07,17.02,17.07,292900.0,11.4127,11.4462,11.4127,11.4462,292900.0
2012-06-15 10:40:00,17.06,17.07,17.03,17.05,189000.0,11.4395,11.4462,11.4194,11.4328,189000.0
2012-06-15 10:50:00,17.06,17.06,17.03,17.06,30200.0,11.4395,11.4395,11.4194,11.4395,30200.0
2012-06-15 11:00:00,17.06,17.11,17.06,17.11,129000.0,11.4395,11.4731,11.4395,11.4731,129000.0
2012-06-15 11:10:00,17.12,17.14,17.11,17.14,61800.0,11.4798,11.4932,11.4731,11.4932,61800.0
2012-06-15 11:20:00,17.14,17.14,17.1,17.11,143300.0,11.4932,11.4932,11.4663,11.4731,143300.0
2012-06-15 11:30:00,17.12,17.15,17.12,17.15,78900.0,11.4798,11.4999,11.4798,11.4999,78900.0
2012-06-15 11:40:00,17.15,17.17,17.13,17.13,100500.0,11.4999,11.5133,11.4865,11.4865,100500.0
2012-06-15 11:50:00,17.12,17.14,17.1,17.1,56300.0,11.4798,11.4932,11.4663,11.4663,56300.0
2012-06-15 12:00:00,17.09,17.09,17.05,17.05,75100.0,11.4596,11.4596,11.4328,11.4328,75100.0
2012-06-15 12:10:00,17.05,17.05,17.01,17.01,44200.0,11.4328,11.4328,11.406,11.406,44200.0
2012-06-15 12:20:00,17.0,17.01,16.99,17.0,155900.0,11.3993,11.406,11.3926,11.3993,155900.0
2012-06-15 12:30:00,17.01,17.02,17.0,17.0,65100.0,11.406,11.4127,11.3993,11.3993,65100.0
2012-06-15 12:40:00,17.0,17.02,17.0,17.02,43400.0,11.3993,11.4127,11.3993,11.4127,43400.0
2012-06-15 12:50:00,17.02,17.04,17.01,17.04,27100.0,11.4127,11.4261,11.406,11.4261,27100.0
2012-06-15 13:00:00,17.05,17.09,17.05,17.09,61100.0,11.4328,11.4596,11.4328,11.4596,61100.0
2012-06-15 13:10:00,17.08,17.1,17.07,17.08,79500.0,11.4529,11.4663,11.4462,11.4529,79500.0
2012-06-15 13:20:00,17.08,17.08,17.08,17.08,26900.0,11.4529,11.4529,11.4529,11.4529,26900.0
2012-06-15 13:30:00,17.08,17.08,17.07,17.07,54400.0,11.4529,11.4529,11.4462,11.4462,54400.0
2012-06-15 13:40:00,17.06,17.08,17.06,17.08,15100.0,11.4395,11.4529,11.4395,11.4529,15100.0
2012-06-15 13:50:00,17.07,17.07,17.05,17.06,38100.0,11.4462,11.4462,11.4328,11.4395,38100.0
2012-06-15 14:00:00,17.06,17.08,17.06,17.07,77300.0,11.4395,11.4529,11.4395,11.4462,77300.0
2012-06-15 14:10:00,17.08,17.08,17.05,17.06,90400.0,11.4529,11.4529,11.4328,11.4395,90400.0
2012-06-15 14:20:00,17.06,17.07,17.06,17.07,100700.0,11.4395,11.4462,11.4395,11.4462,100700.0
2012-06-15 14:30:00,17.06,17.1,17.06,17.1,61600.0,11.4395,11.4663,11.4395,11.4663,61600.0
2012-06-15 14:40:00,17.1,17.1,17.09,17.1,17000.0,11.4663,11.4663,11.4596,11.4663,17000.0
2012-06-15 14:50:00,17.09,17.09,17.06,17.06,156900.0,11.4596,11.4596,11.4395,11.4395,156900.0
2012-06-15 15:00:00,17.06,17.08,17.06,17.06,102000.0,11.4395,11.4529,11.4395,11.4395,102000.0
2012-06-15 15:10:00,17.07,17.08,17.06,17.06,103800.0,11.4462,11.4529,11.4395,11.4395,103800.0
2012-06-15 15:20:00,17.06,17.06,17.05,17.06,43600.0,11.4395,11.4395,11.4328,11.4395,43600.0
2012-06-15 15:30:00,17.06,17.08,17.05,17.05,187700.0,11.4395,11.4529,11.4328,11.4328,187700.0
2012-06-15 15:40:00,17.06,17.08,17.06,17.08,264300.0,11.4395,11.4529,11.4395,11.4529,264300.0
2012-06-15 15:50:00,17.08,17.11,17.08,17.09,353000.0,11.4529,11.4731,11.4529,11.4596,353000.0
2012-06-18 09:30:00,17.06,17.18,17.03,17.18,120800.0,11.4395,11.52,11.4194,11.52,120800.0
2012-06-18 09:40:00,17.18,17.21,17.17,17.2,149600.0,11.52,11.5401,11.5133,11.5334,149600.0
2012-06-18 09:50:00,17.19,17.19,17.14,17.16,118600.0,11.5267,11.5267,11.4932,11.5066,118600.0
2012-06-18 10:00:00,17.17,17.19,17.14,17.17,125300.0,11.5133,11.5267,11.4932,11.5133,125300.0
2012-06-18 10:10:00,17.17,17.2,17.14,17.2,201300.0,11.5133,11.5334,11.4932,11.5334,201300.0
2012-06-18 10:20:00,17.2,17.24,17.2,17.2,165900.0,11.5334,11.5602,11.5334,11.5334,165900.0
2012-06-18 10:30:00,17.2,17.2,17.13,17.16,71500.0,11.5334,11.5334,11.4865,11.5066,71500.0
2012-06-18 10:40:00,17.16,17.25,17.16,17.24,76400.0,11.5066,11.5669,11.5066,11.5602,76400.0
2012-06-18 10:50:00,17.24,17.25,17.17,17.18,86900.0,11.5602,11.5669,11.5133,11.52,86900.0
2012-06-18 11:00:00,17.19,17.19,17.13,17.15,100500.0,11.5267,11.5267,11.4865,11.4999,100500.0
2012-06-18 11:10:00,17.15,17.17,17.12,17.12,68800.0,11.4999,11.5133,11.4798,11.4798,68800.0
2012-06-18 11:20:00,17.12,17.16,17.1,17.16,123200.0,11.4798,11.5066,11.4663,11.5066,123200.0
2012-06-18 11:30:00,17.16,17.17,17.16,17.16,39200.0,11.5066,11.5133,11.5066,11.5066,39200.0
2012-06-18 11:40:00,17.16,17.22,17.16,17.18,93300.0,11.5066,11.5468,11.5066,11.52,93300.0
2012-06-18 11:50:00,17.18,17.2,17.17,17.2,77200.0,11.52,11.5334,11.5133,11.5334,77200.0
2012-06-18 12:00:00,17.2,17.2,17.15,17.16,58200.0,11.5334,11.5334,11.4999,11.5066,58200.0
2012-06-18 12:10:00,17.17,17.18,17.17,17.18,34700.0,11.5133,11.52,11.5133,11.52,34700.0
2012-06-18 12:20:00,17.18,17.19,17.17,17.17,62200.0,11.52,11.5267,11.5133,11.5133,62200.0
2012-06-18 12:30:00,17.17,17.19,17.15,17.16,109100.0,11.5133,11.5267,11.4999,11.5066,109100.0
2012-06-18 12:40:00,17.16,17.17,17.15,17.17,23900.0,11.5066,11.5133,11.4999,11.5133,23900.0
2012-06-18 12:50:00,17.18,17.18,17.16,17.16,105600.0,11.52,11.52,11.5066,11.5066,105600.0
2012-06-18 13:00:00,17.16,17.17,17.15,17.17,62900.0,11.5066,11.5133,11.4999,11.5133,62900.0
2012-06-18 13:10:00,17.17,17.18,17.17,17.17,102100.0,11.5133,11.52,11.5133,11.5133,102100.0
2012-06-18 13:20:00,17.17,17.2,17.17,17.2,65000.0,11.5133,11.5334,11.5133,11.5334,65000.0
2012-06-18 13:30:00,17.2,17.2,17.19,17.19,52900.0,11.5334,11.5334,11.5267,11.5267,52900.0
2012-06-18 13:40:00,17.19,17.19,17.17,17.17,68100.0,11.5267,11.5267,11.5133,11.5133,68100.0
2012-06-18 13:50:00,17.17,17.2,17.17,17.2,73000.0,11.5133,11.5334,11.5133,11.5334,73000.0
2012-06-18 14:00:00,17.2,17.2,17.18,17.19,56100.0,11.5334,11.5334,11.52,11.5267,56100.0
2012-06-18 14:10:00,17.2,17.21,17.18,17.19,74900.0,11.5334,11.5401,11.52,11.5267,74900.0
2012-06-18 14:20:00,17.2,17.22,17.19,17.2,46600.0,11.5334,11.5468,11.5267,11.5334,46600.0
2012-06-18 14:30:00,17.19,17.2,17.19,17.19,52500.0,11.5267,11.5334,11.5267,11.5267,52500.0
2012-06-18 14:40:00,17.19,17.19,17.16,17.16,47500.0,11.5267,11.5267,11.5066,11.5066,47500.0
2012-06-18 14:50:00,17.17,17.17,17.15,17.17,53100.0,11.5133,11.5133,11.4999,11.5133,53100.0
2012-06-18 15:00:00,17.17,17.19,17.17,17.18,81300.0,11.5133,11.5267,11.5133,11.52,81300.0
2012-06-18 15:10:00,17.18,17.18,17.15,17.16,105300.0,11.52,11.52,11.4999,11.5066,105300.0
2012-06-18 15:20:00,17.16,17.18,17.16,17.17,140300.0,11.5066,11.52,11.5066,11.5133,140300.0
2012-06-18 15:30:00,17.17,17.18,17.13,17.17,113100.0,11.5133,11.52,11.4865,11.5133,113100.0
2012-06-18 15:40:00,17.16,17.19,17.15,17.18,143700.0,11.5066,11.5267,11.4999,11.52,143700.0
2012-06-18 15:50:00,17.17,17.17,17.13,17.15,392600.0,11.5133,11.5133,11.4865,11.4999,392600.0
2012-06-19 09:30:00,17.29,17.35,17.23,17.24,232700.0,11.5937,11.634,11.5535,11.5602,232700.0
2012-06-19 09:40:00,17.25,17.25,17.17,17.17,184300.0,11.5669,11.5669,11.5133,11.5133,184300.0
2012-06-19 09:50:00,17.18,17.21,17.16,17.19,134600.0,11.52,11.5401,11.5066,11.5267,134600.0
2012-06-19 10:00:00,17.18,17.18,17.12,17.13,469300.0,11.52,11.52,11.4798,11.4865,469300.0
2012-06-19 10:10:00,17.13,17.18,17.11,17.18,170500.0,11.4865,11.52,11.4731,11.52,170500.0
2012-06-19 10:20:00,17.17,17.18,17.17,17.18,46400.0,11.5133,11.52,11.5133,11.52,46400.0
2012-06-19 10:30:00,17.19,17.19,17.16,17.16,117700.0,11.5267,11.5267,11.5066,11.5066,117700.0
2012-06-19 10:40:00,17.17,17.19,17.17,17.19,177200.0,11.5133,11.5267,11.5133,11.5267,177200.0
2012-06-19 10:50:00,17.19,17.22,17.17,17.17,230900.0,11.5267,11.5468,11.5133,11.5133,230900.0
2012-06-19 11:00:00,17.18,17.2,17.16,17.2,106500.0,11.52,11.5334,11.5066,11.5334,106500.0
2012-06-19 11:10:00,17.2,17.21,17.18,17.19,134300.0,11.5334,11.5401,11.52,11.5267,134300.0
2012-06-19 11:20:00,17.18,17.21,17.18,17.21,64900.0,11.52,11.5401,11.52,11.5401,64900.0
2012-06-19 11:30:00,17.21,17.21,17.2,17.2,142500.0,11.5401,11.5401,11.5334,11.5334,142500.0
2012-06-19 11:40:00,17.2,17.2,17.19,17.2,58200.0,11.5334,11.5334,11.5267,11.5334,58200.0
2012-06-19 11:50:00,17.2,17.21,17.2,17.21,5100.0,11.5334,11.5401,11.5334,11.5401,5100.0
2012-06-19 12:00:00,17.21,17.25,17.21,17.24,52600.0,11.5401,11.5669,11.5401,11.5602,52600.0
2012-06-19 12:10:00,17.24,17.25,17.23,17.23,133700.0,11.5602,11.5669,11.5535,11.5535,133700.0
2012-06-19 12:20:00,17.22,17.24,17.22,17.22,208500.0,11.5468,11.5602,11.5468,11.5468,208500.0
2012-06-19 12:30:00,17.22,17.22,17.17,17.18,50500.0,11.5468,11.5468,11.5133,11.52,50500.0
2012-06-19 12:40:00,17.18,17.2,17.18,17.19,50500.0,11.52,11.5334,11.52,11.5267,50500.0
2012-06-19 12:50:00,17.18,17.19,17.17,17.18,93700.0,11.52,11.5267,11.5133,11.52,93700.0
2012-06-19 13:00:00,17.18,17.18,17.17,17.17,56400.0,11.52,11.52,11.5133,11.5133,56400.0
2012-06-19 13:10:00,17.17,17.19,17.17,17.18,165900.0,11.5133,11.5267,11.5133,11.52,165900.0
2012-06-19 13:20:00,17.19,17.23,17.19,17.2,487000.0,11.5267,11.5535,11.5267,11.5334,487000.0
2012-06-19 13:30:00,17.2,17.24,17.2,17.23,52400.0,11.5334,11.5602,11.5334,11.5535,52400.0
2012-06-19 13:40:00,17.23,17.24,17.23,17.24,83500.0,11.5535,11.5602,11.5535,11.5602,83500.0
2012-06-19 13:50:00,17.24,17.24,17.2,17.2,99100.0,11.5602,11.5602,11.5334,11.5334,99100.0
2012-06-19 14:00:00,17.21,17.24,17.21,17.24,22100.0,11.5401,11.5602,11.5401,11.5602,22100.0
2012-06-19 14:10:00,17.24,17.25,17.24,17.25,75300.0,11.5602,11.5669,11.5602,11.5669,75300.0
2012-06-19 14:20:00,17.25,17.26,17.23,17.23,31500.0,11.5669,11.5736,11.5535,11.5535,31500.0
2012-06-19 14:30:00,17.22,17.22,17.17,17.21,183300.0,11.5468,11.5468,11.5133,11.5401,183300.0
2012-06-19 14:40:00,17.21,17.21,17.19,17.2,86400.0,11.5401,11.5401,11.5267,11.5334,86400.0
2012-06-19 14:50:00,17.19,17.22,17.18,17.22,56600.0,11.5267,11.5468,11.52,11.5468,56600.0
2012-06-19 15:00:00,17.21,17.23,17.2,17.23,41800.0,11.5401,11.5535,11.5334,11.5535,41800.0
2012-06-19 15:10:00,17.23,17.23,17.19,17.21,168500.0,11.5535,11.5535,11.5267,11.5401,168500.0
2012-06-19 15:20:00,17.22,17.24,17.19,17.2,119700.0,11.5468,11.5602,11.5267,11.5334,119700.0
2012-06-19 15:30:00,17.21,17.23,17.19,17.2,119300.0,11.5401,11.5535,11.5267,11.5334,119300.0
2012-06-19 15:40:00,17.2,17.21,17.18,17.19,218200.0,11.5334,11.5401,11.52,11.5267,218200.0
2012-06-19 15:50:00,17.18,17.19,17.16,17.18,147600.0,11.52,11.5267,11.5066,11.52,147600.0
2012-06-20 09:30:00,17.4,17.44,17.3,17.39,193800.0,11.6675,11.6943,11.6005,11.6608,193800.0
2012-06-20 09:40:00,17.4,17.45,17.39,17.44,142300.0,11.6675,11.701,11.6608,11.6943,142300.0
2012-06-20 09:50:00,17.44,17.53,17.44,17.52,908600.0,11.6943,11.7547,11.6943,11.748,908600.0
2012-06-20 10:00:00,17.52,17.59,17.52,17.58,124700.0,11.748,11.7949,11.748,11.7882,124700.0
2012-06-20 10:10:00,17.58,17.63,17.58,17.61,154600.0,11.7882,11.8217,11.7882,11.8083,154600.0
2012-06-20 10:20:00,17.61,17.63,17.58,17.62,486800.0,11.8083,11.8217,11.7882,11.815,486800.0
2012-06-20 10:30:00,17.61,17.61,17.54,17.57,443500.0,11.8083,11.8083,11.7614,11.7815,443500.0
2012-06-20 10:40:00,17.57,17.57,17.53,17.54,85500.0,11.7815,11.7815,11.7547,11.7614,85500.0
2012-06-20 10:50:00,17.53,17.53,17.48,17.48,56800.0,11.7547,11.7547,11.7212,11.7212,56800.0
2012-06-20 11:00:00,17.48,17.5,17.47,17.48,45000.0,11.7212,11.7346,11.7144,11.7212,45000.0
2012-06-20 11:10:00,17.48,17.5,17.48,17.5,61500.0,11.7212,11.7346,11.7212,11.7346,61500.0
2012-06-20 11:20:00,17.5,17.54,17.5,17.53,88500.0,11.7346,11.7614,11.7346,11.7547,88500.0
2012-06-20 11:30:00,17.53,17.53,17.48,17.48,115600.0,11.7547,11.7547,11.7212,11.7212,115600.0
2012-06-20 11:40:00,17.48,17.49,17.46,17.49,52200.0,11.7212,11.7279,11.7077,11.7279,52200.0
2012-06-20 11:50:00,17.49,17.49,17.43,17.43,53100.0,11.7279,11.7279,11.6876,11.6876,53100.0
2012-06-20 12:00:00,17.43,17.44,17.41,17.41,68300.0,11.6876,11.6943,11.6742,11.6742,68300.0
2012-06-20 12:10:00,17.42,17.45,17.42,17.44,55900.0,11.6809,11.701,11.6809,11.6943,55900.0
2012-06-20 12:20:00,17.44,17.45,17.4,17.42,52700.0,11.6943,11.701,11.6675,11.6809,52700.0
2012-06-20 12:30:00,17.42,17.44,17.32,17.35,222800.0,11.6809,11.6943,11.6139,11.634,222800.0
2012-06-20 12:40:00,17.36,17.47,17.35,17.43,58900.0,11.6407,11.7144,11.634,11.6876,58900.0
2012-06-20 12:50:00,17.44,17.46,17.43,17.44,78700.0,11.6943,11.7077,11.6876,11.6943,78700.0
2012-06-20 13:00:00,17.44,17.54,17.44,17.51,100100.0,11.6943,11.7614,11.6943,11.7413,100100.0
2012-06-20 13:10:00,17.51,17.52,17.47,17.47,80800.0,11.7413,11.748,11.7144,11.7144,80800.0
2012-06-20 13:20:00,17.47,17.5,17.47,17.5,65000.0,11.7144,11.7346,11.7144,11.7346,65000.0
2012-06-20 13:30:00,17.5,17.52,17.46,17.48,45200.0,11.7346,11.748,11.7077,11.7212,45200.0
2012-06-20 13:40:00,17.48,17.51,17.47,17.51,13400.0,11.7212,11.7413,11.7144,11.7413,13400.0
2012-06-20 13:50:00,17.52,17.55,17.52,17.55,104200.0,11.748,11.7681,11.748,11.7681,104200.0
2012-06-20 14:00:00,17.54,17.55,17.51,17.54,84400.0,11.7614,11.7681,11.7413,11.7614,84400.0
2012-06-20 14:10:00,17.55,17.58,17.47,17.47,120900.0,11.7681,11.7882,11.7144,11.7144,120900.0
2012-06-20 14:20:00,17.48,17.49,17.43,17.45,134900.0,11.7212,11.7279,11.6876,11.701,134900.0
2012-06-20 14:30:00,17.46,17.47,17.43,17.44,188700.0,11.7077,11.7144,11.6876,11.6943,188700.0
2012-06-20 14:40:00,17.43,17.44,17.37,17.39,113900.0,11.6876,11.6943,11.6474,11.6608,113900.0
2012-06-20 14:50:00,17.4,17.41,17.38,17.39,89500.0,11.6675,11.6742,11.6541,11.6608,89500.0
2012-06-20 15:00:00,17.4,17.4,17.37,17.38,126600.0,11.6675,11.6675,11.6474,11.6541,126600.0
2012-06-20 15:10:00,17.37,17.4,17.33,17.33,133100.0,11.6474,11.6675,11.6206,11.6206,133100.0
2012-06-20 15:20:00,17.33,17.43,17.32,17.43,124600.0,11.6206,11.6876,11.6139,11.6876,124600.0
2012-06-20 15:30:00,17.43,17.47,17.42,17.43,138400.0,11.6876,11.7144,11.6809,11.6876,138400.0
2012-06-20 15:40:00,17.43,17.49,17.41,17.47,151200.0,11.6876,11.7279,11.6742,11.7144,151200.0
2012-06-20 15:50:00,17.48,17.5,17.43,17.5,224800.0,11.7212,11.7346,11.6876,11.7346,224800.0
2012-06-21 09:30:00,17.48,17.54,17.43,17.43,202200.0,11.7212,11.7614,11.6876,11.6876,202200.0
2012-06-21 09:40:00,17.43,17.44,17.4,17.41,100300.0,11.6876,11.6943,11.6675,11.6742,100300.0
2012-06-21 09:50:00,17.41,17.42,17.39,17.4,65600.0,11.6742,11.6809,11.6608,11.6675,65600.0
2012-06-21 10:00:00,17.39,17.39,17.31,17.32,69500.0,11.6608,11.6608,11.6072,11.6139,69500.0
2012-06-21 10:10:00,17.31,17.38,17.31,17.37,56700.0,11.6072,11.6541,11.6072,11.6474,56700.0
2012-06-21 10:20:00,17.37,17.38,17.34,17.37,89300.0,11.6474,11.6541,11.6273,11.6474,89300.0
2012-06-21 10:30:00,17.37,17.37,17.33,17.33,65700.0,11.6474,11.6474,11.6206,11.6206,65700.0
2012-06-21 10:40:00,17.33,17.39,17.33,17.38,40200.0,11.6206,11.6608,11.6206,11.6541,40200.0
2012-06-21 10:50:00,17.38,17.4,17.36,17.36,36400.0,11.6541,11.6675,11.6407,11.6407,36400.0
2012-06-21 11:00:00,17.36,17.39,17.28,17.28,145000.0,11.6407,11.6608,11.587,11.587,145000.0
2012-06-21 11:10:00,17.27,17.27,17.21,17.22,89800.0,11.5803,11.5803,11.5401,11.5468,89800.0
2012-06-21 11:20:00,17.23,17.23,17.18,17.18,87700.0,11.5535,11.5535,11.52,11.52,87700.0
2012-06-21 11:30:00,17.18,17.19,17.16,17.19,71900.0,11.52,11.5267,11.5066,11.5267,71900.0
2012-06-21 11:40:00,17.19,17.23,17.18,17.22,91000.0,11.5267,11.5535,11.52,11.5468,91000.0
2012-06-21 11:50:00,17.23,17.24,17.21,17.21,146100.0,11.5535,11.5602,11.5401,11.5401,146100.0
2012-06-21 12:00:00,17.22,17.22,17.17,17.18,183500.0,11.5468,11.5468,11.5133,11.52,183500.0
2012-06-21 12:10:00,17.17,17.18,17.16,17.18,101200.0,11.5133,11.52,11.5066,11.52,101200.0
2012-06-21 12:20:00,17.19,17.19,17.08,17.09,85400.0,11.5267,11.5267,11.4529,11.4596,85400.0
2012-06-21 12:30:00,17.09,17.11,17.08,17.09,111200.0,11.4596,11.4731,11.4529,11.4596,111200.0
2012-06-21 12:40:00,17.09,17.1,17.08,17.1,62600.0,11.4596,11.4663,11.4529,11.4663,62600.0
2012-06-21 12:50:00,17.09,17.12,17.09,17.1,34000.0,11.4596,11.4798,11.4596,11.4663,34000.0
2012-06-21 13:00:00,17.09,17.09,17.08,17.08,77600.0,11.4596,11.4596,11.4529,11.4529,77600.0
2012-06-21 13:10:00,17.08,17.08,17.06,17.07,36600.0,11.4529,11.4529,11.4395,11.4462,36600.0
2012-06-21 13:20:00,17.07,17.09,17.05,17.05,42000.0,11.4462,11.4596,11.4328,11.4328,42000.0
2012-06-21 13:30:00,17.05,17.1,17.04,17.04,222600.0,11.4328,11.4663,11.4261,11.4261,222600.0
2012-06-21 13:40:00,17.04,17.06,17.02,17.04,71800.0,11.4261,11.4395,11.4127,11.4261,71800.0
2012-06-21 13:50:00,17.04,17.07,17.03,17.04,121900.0,11.4261,11.4462,11.4194,11.4261,121900.0
2012-06-21 14:00:00,17.04,17.05,17.02,17.05,72700.0,11.4261,11.4328,11.4127,11.4328,72700.0
2012-06-21 14:10:00,17.05,17.05,17.0,17.0,230500.0,11.4328,11.4328,11.3993,11.3993,230500.0
2012-06-21 14:20:00,17.0,17.01,16.98,17.01,51600.0,11.3993,11.406,11.3859,11.406,51600.0
2012-06-21 14:30:00,17.0,17.02,17.0,17.02,54700.0,11.3993,11.4127,11.3993,11.4127,54700.0
2012-06-21 14:40:00,17.02,17.07,17.02,17.06,104400.0,11.4127,11.4462,11.4127,11.4395,104400.0
2012-06-21 14:50:00,17.06,17.07,17.04,17.05,75600.0,11.4395,11.4462,11.4261,11.4328,75600.0
2012-06-21 15:00:00,17.04,17.04,17.01,17.01,77200.0,11.4261,11.4261,11.406,11.406,77200.0
2012-06-21 15:10:00,17.01,17.01,16.97,16.97,54700.0,11.406,11.406,11.3792,11.3792,54700.0
2012-06-21 15:20:00,16.96,16.99,16.93,16.97,199800.0,11.3725,11.3926,11.3524,11.3792,199800.0
2012-06-21 15:30:00,16.97,16.98,16.92,16.95,171500.0,11.3792,11.3859,11.3456,11.3658,171500.0
2012-06-21 15:40:00,16.95,16.95,16.89,16.91,181000.0,11.3658,11.3658,11.3255,11.3389,181000.0
2012-06-21 15:50:00,16.91,16.94,16.88,16.92,553600.0,11.3389,11.3591,11.3188,11.3456,553600.0
2012-06-22 09:30:00,17.01,17.06,16.99,17.01,104200.0,11.406,11.4395,11.3926,11.406,104200.0
2012-06-22 09:40:00,17.01,17.03,16.95,16.97,93700.0,11.406,11.4194,11.3658,11.3792,93700.0
2012-06-22 09:50:00,16.97,16.98,16.95,16.98,76800.0,11.3792,11.3859,11.3658,11.3859,76800.0
2012-06-22 10:00:00,16.99,17.06,16.99,17.01,568300.0,11.3926,11.4395,11.3926,11.406,568300.0
2012-06-22 10:10:00,17.02,17.02,16.99,16.99,72900.0,11.4127,11.4127,11.3926,11.3926,72900.0
2012-06-22 10:20:00,16.99,17.03,16.99,17.0,69400.0,11.3926,11.4194,11.3926,11.3993,69400.0
2012-06-22 10:30:00,16.99,17.01,16.97,16.97,94700.0,11.3926,11.406,11.3792,11.3792,94700.0
2012-06-22 10:40:00,16.97,16.99,16.95,16.96,43400.0,11.3792,11.3926,11.3658,11.3725,43400.0
2012-06-22 10:50:00,16.97,16.98,16.96,16.98,38200.0,11.3792,11.3859,11.3725,11.3859,38200.0
2012-06-22 11:00:00,16.98,16.99,16.97,16.98,107400.0,11.3859,11.3926,11.3792,11.3859,107400.0
2012-06-22 11:10:00,16.98,17.0,16.97,16.99,83700.0,11.3859,11.3993,11.3792,11.3926,83700.0
2012-06-22 11:20:00,17.0,17.01,16.97,16.97,61400.0,11.3993,11.406,11.3792,11.3792,61400.0
2012-06-22 11:30:00,16.97,16.99,16.96,16.96,63500.0,11.3792,11.3926,11.3725,11.3725,63500.0
2012-06-22 11:40:00,16.97,17.01,16.97,17.0,48800.0,11.3792,11.406,11.3792,11.3993,48800.0
2012-06-22 11:50:00,17.0,17.04,16.99,17.02,226300.0,11.3993,11.4261,11.3926,11.4127,226300.0
2012-06-22 12:00:00,17.03,17.03,16.99,16.99,87100.0,11.4194,11.4194,11.3926,11.3926,87100.0
2012-06-22 12:10:00,17.0,17.02,17.0,17.01,70300.0,11.3993,11.4127,11.3993,11.406,70300.0
2012-06-22 12:20:00,17.01,17.01,16.99,16.99,56400.0,11.406,11.406,11.3926,11.3926,56400.0
2012-06-22 12:30:00,16.99,17.01,16.99,16.99,47900.0,11.3926,11.406,11.3926,11.3926,47900.0
2012-06-22 12:40:00,17.0,17.03,17.0,17.01,205700.0,11.3993,11.4194,11.3993,11.406,205700.0
2012-06-22 12:50:00,17.02,17.03,17.01,17.02,66400.0,11.4127,11.4194,11.406,11.4127,66400.0
2012-06-22 13:00:00,17.03,17.03,17.02,17.03,84200.0,11.4194,11.4194,11.4127,11.4194,84200.0
2012-06-22 13:10:00,17.03,17.08,17.02,17.06,287400.0,11.4194,11.4529,11.4127,11.4395,287400.0
2012-06-22 13:20:00,17.06,17.07,17.05,17.07,350700.0,11.4395,11.4462,11.4328,11.4462,350700.0
2012-06-22 13:30:00,17.07,17.07,17.04,17.06,318100.0,11.4462,11.4462,11.4261,11.4395,318100.0
2012-06-22 13:40:00,17.06,17.1,17.06,17.09,119700.0,11.4395,11.4663,11.4395,11.4596,119700.0
2012-06-22 13:50:00,17.09,17.1,17.08,17.1,138300.0,11.4596,11.4663,11.4529,11.4663,138300.0
2012-06-22 14:00:00,17.1,17.13,17.08,17.09,293200.0,11.4663,11.4865,11.4529,11.4596,293200.0
2012-06-22 14:10:00,17.1,17.11,17.07,17.08,332800.0,11.4663,11.4731,11.4462,11.4529,332800.0
2012-06-22 14:20:00,17.08,17.09,17.07,17.08,75500.0,11.4529,11.4596,11.4462,11.4529,75500.0
2012-06-22 14:30:00,17.08,17.11,17.08,17.1,189400.0,11.4529,11.4731,11.4529,11.4663,189400.0
2012-06-22 14:40:00,17.1,17.13,17.1,17.13,37500.0,11.4663,11.4865,11.4663,11.4865,37500.0
2012-06-22 14:50:00,17.13,17.14,17.11,17.13,54300.0,11.4865,11.4932,11.4731,11.4865,54300.0
2012-06-22 15:00:00,17.14,17.14,17.1,17.1,154400.0,11.4932,11.4932,11.4663,11.4663,154400.0
2012-06-22 15:10:00,17.09,17.14,17.09,17.11,150100.0,11.4596,11.4932,11.4596,11.4731,150100.0
2012-06-22 15:20:00,17.11,17.12,17.08,17.1,503700.0,11.4731,11.4798,11.4529,11.4663,503700.0
2012-06-22 15:30:00,17.09,17.14,17.09,17.14,74700.0,11.4596,11.4932,11.4596,11.4932,74700.0
2012-06-22 15:40:00,17.14,17.19,17.14,17.16,114700.0,11.4932,11.5267,11.4932,11.5066,114700.0
2012-06-22 15:50:00,17.16,17.17,17.11,17.12,241300.0,11.5066,11.5133,11.4731,11.4798,241300.0
2012-06-25 09:30:00,17.0,17.01,16.91,16.95,126200.0,11.3993,11.406,11.3389,11.3658,126200.0
2012-06-25 09:40:00,16.95,16.98,16.91,16.92,110700.0,11.3658,11.3859,11.3389,11.3456,110700.0
2012-06-25 09:50:00,16.92,16.92,16.87,16.9,58800.0,11.3456,11.3456,11.3121,11.3322,58800.0
2012-06-25 10:00:00,16.9,16.93,16.84,16.84,81300.0,11.3322,11.3524,11.292,11.292,81300.0
2012-06-25 10:10:00,16.85,16.86,16.81,16.82,65500.0,11.2987,11.3054,11.2719,11.2786,65500.0
2012-06-25 10:20:00,16.82,16.82,16.78,16.8,51400.0,11.2786,11.2786,11.2518,11.2652,51400.0
2012-06-25 10:30:00,16.8,16.83,16.8,16.81,36100.0,11.2652,11.2853,11.2652,11.2719,36100.0
2012-06-25 10:40:00,16.81,16.83,16.79,16.83,40200.0,11.2719,11.2853,11.2585,11.2853,40200.0
2012-06-25 10:50:00,16.83,16.85,16.83,16.83,58000.0,11.2853,11.2987,11.2853,11.2853,58000.0
2012-06-25 11:00:00,16.84,16.84,16.82,16.82,60200.0,11.292,11.292,11.2786,11.2786,60200.0
2012-06-25 11:10:00,16.83,16.83,16.81,16.82,47200.0,11.2853,11.2853,11.2719,11.2786,47200.0
2012-06-25 11:20:00,16.83,16.87,16.83,16.86,105500.0,11.2853,11.3121,11.2853,11.3054,105500.0
2012-06-25 11:30:00,16.86,16.88,16.85,16.88,101000.0,11.3054,11.3188,11.2987,11.3188,101000.0
2012-06-25 11:40:00,16.87,16.9,16.87,16.89,58100.0,11.3121,11.3322,11.3121,11.3255,58100.0
2012-06-25 11:50:00,16.89,16.9,16.86,16.87,68600.0,11.3255,11.3322,11.3054,11.3121,68600.0
2012-06-25 12:00:00,16.87,16.9,16.86,16.9,52800.0,11.3121,11.3322,11.3054,11.3322,52800.0
2012-06-25 12:10:00,16.9,16.96,16.9,16.96,89900.0,11.3322,11.3725,11.3322,11.3725,89900.0
2012-06-25 12:20:00,16.95,16.97,16.93,16.94,90200.0,11.3658,11.3792,11.3524,11.3591,90200.0
2012-06-25 12:30:00,16.94,16.94,16.93,16.93,59600.0,11.3591,11.3591,11.3524,11.3524,59600.0
2012-06-25 12:40:00,16.93,16.96,16.93,16.93,54900.0,11.3524,11.3725,11.3524,11.3524,54900.0
2012-06-25 12:50:00,16.93,16.94,16.93,16.93,44400.0,11.3524,11.3591,11.3524,11.3524,44400.0
2012-06-25 13:00:00,16.93,16.93,16.89,16.89,52100.0,11.3524,11.3524,11.3255,11.3255,52100.0
2012-06-25 13:10:00,16.9,16.9,16.89,16.9,16400.0,11.3322,11.3322,11.3255,11.3322,16400.0
2012-06-25 13:20:00,16.89,16.93,16.89,16.91,145700.0,11.3255,11.3524,11.3255,11.3389,145700.0
2012-06-25 13:30:00,16.91,16.94,16.91,16.94,97600.0,11.3389,11.3591,11.3389,11.3591,97600.0
2012-06-25 13:40:00,16.94,16.94,16.92,16.92,26200.0,11.3591,11.3591,11.3456,11.3456,26200.0
2012-06-25 13:50:00,16.92,16.94,16.91,16.93,35300.0,11.3456,11.3591,11.3389,11.3524,35300.0
2012-06-25 14:00:00,16.93,16.94,16.91,16.92,35200.0,11.3524,11.3591,11.3389,11.3456,35200.0
2012-06-25 14:10:00,16.92,16.96,16.92,16.94,174100.0,11.3456,11.3725,11.3456,11.3591,174100.0
2012-06-25 14:20:00,16.94,16.94,16.93,16.94,97900.0,11.3591,11.3591,11.3524,11.3591,97900.0
2012-06-25 14:30:00,16.93,16.95,16.92,16.94,98700.0,11.3524,11.3658,11.3456,11.3591,98700.0
2012-06-25 14:40:00,16.94,16.95,16.93,16.93,47700.0,11.3591,11.3658,11.3524,11.3524,47700.0
2012-06-25 14:50:00,16.93,16.93,16.9,16.9,55400.0,11.3524,11.3524,11.3322,11.3322,55400.0
2012-06-25 15:00:00,16.9,16.94,16.9,16.94,57900.0,11.3322,11.3591,11.3322,11.3591,57900.0
2012-06-25 15:10:00,16.94,16.96,16.93,16.93,191900.0,11.3591,11.3725,11.3524,11.3524,191900.0
2012-06-25 15:20:00,16.94,17.01,16.94,17.0,335000.0,11.3591,11.406,11.3591,11.3993,335000.0
2012-06-25 15:30:00,17.0,17.02,16.99,17.0,273900.0,11.3993,11.4127,11.3926,11.3993,273900.0
2012-06-25 15:40:00,17.0,17.02,16.97,16.99,107900.0,11.3993,11.4127,11.3792,11.3926,107900.0
2012-06-25 15:50:00,16.99,16.99,16.92,16.92,376100.0,11.3926,11.3926,11.3456,11.3456,376100.0
2012-06-26 09:30:00,16.98,16.98,16.87,16.9,100300.0,11.3859,11.3859,11.3121,11.3322,100300.0
2012-06-26 09:40:00,16.9,16.92,16.83,16.87,118000.0,11.3322,11.3456,11.2853,11.3121,118000.0
2012-06-26 09:50:00,16.87,16.88,16.85,16.85,82500.0,11.3121,11.3188,11.2987,11.2987,82500.0
2012-06-26 10:00:00,16.86,16.89,16.82,16.86,182100.0,11.3054,11.3255,11.2786,11.3054,182100.0
2012-06-26 10:10:00,16.85,16.85,16.76,16.76,117500.0,11.2987,11.2987,11.2384,11.2384,117500.0
2012-06-26 10:20:00,16.75,16.76,16.72,16.76,195600.0,11.2317,11.2384,11.2115,11.2384,195600.0
2012-06-26 10:30:00,16.76,16.82,16.75,16.79,163800.0,11.2384,11.2786,11.2317,11.2585,163800.0
2012-06-26 10:40:00,16.8,16.8,16.76,16.77,94900.0,11.2652,11.2652,11.2384,11.2451,94900.0
2012-06-26 10:50:00,16.77,16.78,16.75,16.75,88700.0,11.2451,11.2518,11.2317,11.2317,88700.0
2012-06-26 11:00:00,16.76,16.8,16.72,16.72,77200.0,11.2384,11.2652,11.2115,11.2115,77200.0
2012-06-26 11:10:00,16.71,16.71,16.66,16.7,113500.0,11.2048,11.2048,11.1713,11.1981,113500.0
2012-06-26 11:20:00,16.7,16.76,16.7,16.75,37900.0,11.1981,11.2384,11.1981,11.2317,37900.0
2012-06-26 11:30:00,16.75,16.75,16.71,16.73,175600.0,11.2317,11.2317,11.2048,11.2182,175600.0
2012-06-26 11:40:00,16.73,16.74,16.72,16.74,42500.0,11.2182,11.2249,11.2115,11.2249,42500.0
2012-06-26 11:50:00,16.74,16.77,16.74,16.76,140100.0,11.2249,11.2451,11.2249,11.2384,140100.0
2012-06-26 12:00:00,16.75,16.81,16.75,16.8,101500.0,11.2317,11.2719,11.2317,11.2652,101500.0
2012-06-26 12:10:00,16.81,16.83,16.81,16.81,56800.0,11.2719,11.2853,11.2719,11.2719,56800.0
2012-06-26 12:20:00,16.81,16.83,16.8,16.82,49900.0,11.2719,11.2853,11.2652,11.2786,49900.0
2012-06-26 12:30:00,16.83,16.86,16.83,16.83,68600.0,11.2853,11.3054,11.2853,11.2853,68600.0
2012-06-26 12:40:00,16.83,16.86,16.83,16.86,99800.0,11.2853,11.3054,11.2853,11.3054,99800.0
2012-06-26 12:50:00,16.85,16.86,16.84,16.85,72400.0,11.2987,11.3054,11.292,11.2987,72400.0
2012-06-26 13:00:00,16.85,16.86,16.83,16.84,34300.0,11.2987,11.3054,11.2853,11.292,34300.0
2012-06-26 13:10:00,16.83,16.84,16.83,16.84,20000.0,11.2853,11.292,11.2853,11.292,20000.0
2012-06-26 13:20:00,16.84,16.85,16.83,16.84,6500.0,11.292,11.2987,11.2853,11.292,6500.0
2012-06-26 13:30:00,16.85,16.85,16.82,16.83,80100.0,11.2987,11.2987,11.2786,11.2853,80100.0
2012-06-26 13:40:00,16.84,16.84,16.82,16.83,27700.0,11.292,11.292,11.2786,11.2853,27700.0
2012-06-26 13:50:00,16.84,16.85,16.82,16.83,17900.0,11.292,11.2987,11.2786,11.2853,17900.0
2012-06-26 14:00:00,16.83,16.87,16.83,16.87,45600.0,11.2853,11.3121,11.2853,11.3121,45600.0
2012-06-26 14:10:00,16.86,16.9,16.86,16.9,91200.0,11.3054,11.3322,11.3054,11.3322,91200.0
2012-06-26 14:20:00,16.9,16.91,16.88,16.89,36600.0,11.3322,11.3389,11.3188,11.3255,36600.0
2012-06-26 14:30:00,16.9,16.93,16.88,16.9,88800.0,11.3322,11.3524,11.3188,11.3322,88800.0
2012-06-26 14:40:00,16.91,16.92,16.88,16.9,76600.0,11.3389,11.3456,11.3188,11.3322,76600.0
2012-06-26 14:50:00,16.89,16.9,16.85,16.89,142500.0,11.3255,11.3322,11.2987,11.3255,142500.0
2012-06-26 15:00:00,16.89,16.93,16.89,16.91,73400.0,11.3255,11.3524,11.3255,11.3389,73400.0
2012-06-26 15:10:00,16.91,16.94,16.91,16.92,111400.0,11.3389,11.3591,11.3389,11.3456,111400.0
2012-06-26 15:20:00,16.92,16.93,16.87,16.88,109300.0,11.3456,11.3524,11.3121,11.3188,109300.0
2012-06-26 15:30:00,16.89,16.89,16.85,16.89,144000.0,11.3255,11.3255,11.2987,11.3255,144000.0
2012-06-26 15:40:00,16.89,16.91,16.85,16.86,144200.0,11.3255,11.3389,11.2987,11.3054,144200.0
2012-06-26 15:50:00,16.86,16.87,16.81,16.81,323500.0,11.3054,11.3121,11.2719,11.2719,323500.0
2012-06-27 09:30:00,16.84,16.96,16.84,16.86,134400.0,11.292,11.3725,11.292,11.3054,134400.0
2012-06-27 09:40:00,16.86,16.87,16.77,16.79,99500.0,11.3054,11.3121,11.2451,11.2585,99500.0
2012-06-27 09:50:00,16.8,16.81,16.75,16.77,214600.0,11.2652,11.2719,11.2317,11.2451,214600.0
2012-06-27 10:00:00,16.77,16.77,16.74,16.75,181300.0,11.2451,11.2451,11.2249,11.2317,181300.0
2012-06-27 10:10:00,16.75,16.82,16.75,16.82,111000.0,11.2317,11.2786,11.2317,11.2786,111000.0
2012-06-27 10:20:00,16.83,16.83,16.8,16.82,29000.0,11.2853,11.2853,11.2652,11.2786,29000.0
2012-06-27 10:30:00,16.82,16.83,16.8,16.82,48800.0,11.2786,11.2853,11.2652,11.2786,48800.0
2012-06-27 10:40:00,16.82,16.82,16.78,16.78,59400.0,11.2786,11.2786,11.2518,11.2518,59400.0
2012-06-27 10:50:00,16.78,16.8,16.76,16.79,88600.0,11.2518,11.2652,11.2384,11.2585,88600.0
2012-06-27 11:00:00,16.79,16.83,16.78,16.83,70700.0,11.2585,11.2853,11.2518,11.2853,70700.0
2012-06-27 11:10:00,16.82,16.82,16.73,16.75,385100.0,11.2786,11.2786,11.2182,11.2317,385100.0
2012-06-27 11:20:00,16.75,16.75,16.73,16.73,144400.0,11.2317,11.2317,11.2182,11.2182,144400.0
2012-06-27 11:30:00,16.74,16.76,16.74,16.75,78900.0,11.2249,11.2384,11.2249,11.2317,78900.0
2012-06-27 11:40:00,16.75,16.77,16.75,16.75,110000.0,11.2317,11.2451,11.2317,11.2317,110000.0
2012-06-27 11:50:00,16.75,16.75,16.73,16.74,70400.0,11.2317,11.2317,11.2182,11.2249,70400.0
2012-06-27 12:00:00,16.73,16.76,16.72,16.75,46000.0,11.2182,11.2384,11.2115,11.2317,46000.0
2012-06-27 12:10:00,16.75,16.76,16.74,16.75,47000.0,11.2317,11.2384,11.2249,11.2317,47000.0
2012-06-27 12:20:00,16.75,16.76,16.74,16.75,32900.0,11.2317,11.2384,11.2249,11.2317,32900.0
2012-06-27 12:30:00,16.75,16.75,16.71,16.71,47100.0,11.2317,11.2317,11.2048,11.2048,47100.0
2012-06-27 12:40:00,16.71,16.73,16.7,16.7,38600.0,11.2048,11.2182,11.1981,11.1981,38600.0
2012-06-27 12:50:00,16.71,16.73,16.71,16.72,16700.0,11.2048,11.2182,11.2048,11.2115,16700.0
2012-06-27 13:00:00,16.71,16.72,16.7,16.72,93700.0,11.2048,11.2115,11.1981,11.2115,93700.0
2012-06-27 13:10:00,16.72,16.73,16.7,16.71,105400.0,11.2115,11.2182,11.1981,11.2048,105400.0
2012-06-27 13:20:00,16.72,16.72,16.67,16.68,169000.0,11.2115,11.2115,11.178,11.1847,169000.0
2012-06-27 13:30:00,16.68,16.72,16.68,16.72,71000.0,11.1847,11.2115,11.1847,11.2115,71000.0
2012-06-27 13:40:00,16.72,16.73,16.72,16.73,8000.0,11.2115,11.2182,11.2115,11.2182,8000.0
2012-06-27 13:50:00,16.72,16.73,16.68,16.7,190000.0,11.2115,11.2182,11.1847,11.1981,190000.0
2012-06-27 14:00:00,16.7,16.71,16.68,16.69,75400.0,11.1981,11.2048,11.1847,11.1914,75400.0
2012-06-27 14:10:00,16.69,16.71,16.69,16.7,38400.0,11.1914,11.2048,11.1914,11.1981,38400.0
2012-06-27 14:20:00,16.7,16.7,16.69,16.69,16700.0,11.1981,11.1981,11.1914,11.1914,16700.0
2012-06-27 14:30:00,16.69,16.71,16.66,16.66,155700.0,11.1914,11.2048,11.1713,11.1713,155700.0
2012-06-27 14:40:00,16.66,16.67,16.66,16.67,18400.0,11.1713,11.178,11.1713,11.178,18400.0
2012-06-27 14:50:00,16.66,16.67,16.65,16.65,103200.0,11.1713,11.178,11.1646,11.1646,103200.0
2012-06-27 15:00:00,16.65,16.75,16.65,16.74,214500.0,11.1646,11.2317,11.1646,11.2249,214500.0
2012-06-27 15:10:00,16.75,16.8,16.75,16.75,292500.0,11.2317,11.2652,11.2317,11.2317,292500.0
2012-06-27 15:20:00,16.75,16.81,16.75,16.79,116200.0,11.2317,11.2719,11.2317,11.2585,116200.0
2012-06-27 15:30:00,16.78,16.79,16.75,16.75,162300.0,11.2518,11.2585,11.2317,11.2317,162300.0
2012-06-27 15:40:00,16.75,16.77,16.71,16.71,263400.0,11.2317,11.2451,11.2048,11.2048,263400.0
2012-06-27 15:50:00,16.72,16.72,16.68,16.72,302600.0,11.2115,11.2115,11.1847,11.2115,302600.0
2012-06-28 09:30:00,16.62,16.62,16.45,16.58,198800.0,11.1445,11.1445,11.0305,11.1177,198800.0
2012-06-28 09:40:00,16.58,16.61,16.52,16.52,120500.0,11.1177,11.1378,11.0774,11.0774,120500.0
2012-06-28 09:50:00,16.52,16.53,16.49,16.5,156300.0,11.0774,11.0841,11.0573,11.064,156300.0
2012-06-28 10:00:00,16.5,16.5,16.42,16.44,255100.0,11.064,11.064,11.0104,11.0238,255100.0
2012-06-28 10:10:00,16.45,16.48,16.36,16.38,371200.0,11.0305,11.0506,10.9701,10.9836,371200.0
2012-06-28 10:20:00,16.39,16.41,16.35,16.35,237900.0,10.9903,11.0037,10.9634,10.9634,237900.0
2012-06-28 10:30:00,16.35,16.35,16.22,16.3,354300.0,10.9634,10.9634,10.8763,10.9299,354300.0
2012-06-28 10:40:00,16.3,16.39,16.3,16.38,251900.0,10.9299,10.9903,10.9299,10.9836,251900.0
2012-06-28 10:50:00,16.38,16.43,16.36,16.43,322500.0,10.9836,11.0171,10.9701,11.0171,322500.0
2012-06-28 11:00:00,16.43,16.45,16.39,16.43,313900.0,11.0171,11.0305,10.9903,11.0171,313900.0
2012-06-28 11:10:00,16.44,16.46,16.42,16.45,187400.0,11.0238,11.0372,11.0104,11.0305,187400.0
2012-06-28 11:20:00,16.45,16.49,16.45,16.45,196900.0,11.0305,11.0573,11.0305,11.0305,196900.0
2012-06-28 11:30:00,16.45,16.47,16.43,16.44,262700.0,11.0305,11.0439,11.0171,11.0238,262700.0
2012-06-28 11:40:00,16.44,16.44,16.38,16.38,195100.0,11.0238,11.0238,10.9836,10.9836,195100.0
2012-06-28 11:50:00,16.39,16.41,16.38,16.41,46800.0,10.9903,11.0037,10.9836,11.0037,46800.0
2012-06-28 12:00:00,16.41,16.41,16.41,16.41,37700.0,11.0037,11.0037,11.0037,11.0037,37700.0
2012-06-28 12:10:00,16.42,16.42,16.36,16.39,130800.0,11.0104,11.0104,10.9701,10.9903,130800.0
2012-06-28 12:20:00,16.4,16.4,16.37,16.39,22500.0,10.997,10.997,10.9768,10.9903,22500.0
2012-06-28 12:30:00,16.39,16.4,16.37,16.39,47800.0,10.9903,10.997,10.9768,10.9903,47800.0
2012-06-28 12:40:00,16.4,16.43,16.4,16.42,243400.0,10.997,11.0171,10.997,11.0104,243400.0
2012-06-28 12:50:00,16.42,16.42,16.36,16.38,79600.0,11.0104,11.0104,10.9701,10.9836,79600.0
2012-06-28 13:00:00,16.38,16.38,16.34,16.35,124800.0,10.9836,10.9836,10.9567,10.9634,124800.0
2012-06-28 13:10:00,16.34,16.34,16.3,16.3,99400.0,10.9567,10.9567,10.9299,10.9299,99400.0
2012-06-28 13:20:00,16.31,16.36,16.31,16.35,59500.0,10.9366,10.9701,10.9366,10.9634,59500.0
2012-06-28 13:30:00,16.35,16.35,16.31,16.31,130400.0,10.9634,10.9634,10.9366,10.9366,130400.0
2012-06-28 13:40:00,16.31,16.31,16.25,16.26,356700.0,10.9366,10.9366,10.8964,10.9031,356700.0
2012-06-28 13:50:00,16.26,16.29,16.25,16.29,48200.0,10.9031,10.9232,10.8964,10.9232,48200.0
2012-06-28 14:00:00,16.29,16.31,16.28,16.29,130600.0,10.9232,10.9366,10.9165,10.9232,130600.0
2012-06-28 14:10:00,16.29,16.3,16.27,16.28,63100.0,10.9232,10.9299,10.9098,10.9165,63100.0
2012-06-28 14:20:00,16.29,16.29,16.26,16.26,65900.0,10.9232,10.9232,10.9031,10.9031,65900.0
2012-06-28 14:30:00,16.27,16.28,16.26,16.28,83200.0,10.9098,10.9165,10.9031,10.9165,83200.0
2012-06-28 14:40:00,16.28,16.31,16.27,16.3,71100.0,10.9165,10.9366,10.9098,10.9299,71100.0
2012-06-28 14:50:00,16.3,16.34,16.3,16.32,74700.0,10.9299,10.9567,10.9299,10.9433,74700.0
2012-06-28 15:00:00,16.33,16.37,16.33,16.35,83500.0,10.95,10.9768,10.95,10.9634,83500.0
2012-06-28 15:10:00,16.35,16.38,16.34,16.35,94000.0,10.9634,10.9836,10.9567,10.9634,94000.0
2012-06-28 15:20:00,16.35,16.37,16.34,16.35,115600.0,10.9634,10.9768,10.9567,10.9634,115600.0
2012-06-28 15:30:00,16.35,16.45,16.35,16.42,355100.0,10.9634,11.0305,10.9634,11.0104,355100.0
2012-06-28 15:40:00,16.42,16.49,16.37,16.47,316300.0,11.0104,11.0573,10.9768,11.0439,316300.0
2012-06-28 15:50:00,16.48,16.51,16.45,16.47,375200.0,11.0506,11.0707,11.0305,11.0439,375200.0
2012-06-29 09:30:00,16.79,16.86,16.73,16.75,302300.0,11.2585,11.3054,11.2182,11.2317,302300.0
2012-06-29 09:40:00,16.75,16.84,16.75,16.78,327500.0,11.2317,11.292,11.2317,11.2518,327500.0
2012-06-29 09:50:00,16.79,16.87,16.79,16.86,171200.0,11.2585,11.3121,11.2585,11.3054,171200.0
2012-06-29 10:00:00,16.87,16.93,16.86,16.93,127900.0,11.3121,11.3524,11.3054,11.3524,127900.0
2012-06-29 10:10:00,16.92,16.95,16.9,16.95,149000.0,11.3456,11.3658,11.3322,11.3658,149000.0
2012-06-29 10:20:00,16.96,16.99,16.93,16.95,174200.0,11.3725,11.3926,11.3524,11.3658,174200.0
2012-06-29 10:30:00,16.96,16.98,16.93,16.97,85100.0,11.3725,11.3859,11.3524,11.3792,85100.0
2012-06-29 10:40:00,16.98,16.98,16.93,16.94,95900.0,11.3859,11.3859,11.3524,11.3591,95900.0
2012-06-29 10:50:00,16.95,16.95,16.91,16.92,123700.0,11.3658,11.3658,11.3389,11.3456,123700.0
2012-06-29 11:00:00,16.93,16.94,16.92,16.92,105800.0,11.3524,11.3591,11.3456,11.3456,105800.0
2012-06-29 11:10:00,16.92,16.96,16.91,16.93,163500.0,11.3456,11.3725,11.3389,11.3524,163500.0
2012-06-29 11:20:00,16.93,16.95,16.92,16.95,67100.0,11.3524,11.3658,11.3456,11.3658,67100.0
2012-06-29 11:30:00,16.95,16.97,16.94,16.96,202400.0,11.3658,11.3792,11.3591,11.3725,202400.0
2012-06-29 11:40:00,16.95,16.95,16.92,16.94,31000.0,11.3658,11.3658,11.3456,11.3591,31000.0
2012-06-29 11:50:00,16.94,16.94,16.93,16.94,27100.0,11.3591,11.3591,11.3524,11.3591,27100.0
2012-06-29 12:00:00,16.94,16.95,16.93,16.93,44700.0,11.3591,11.3658,11.3524,11.3524,44700.0
2012-06-29 12:10:00,16.93,16.94,16.92,16.93,53100.0,11.3524,11.3591,11.3456,11.3524,53100.0
2012-06-29 12:20:00,16.93,16.96,16.93,16.95,44700.0,11.3524,11.3725,11.3524,11.3658,44700.0
2012-06-29 12:30:00,16.95,16.99,16.95,16.99,91300.0,11.3658,11.3926,11.3658,11.3926,91300.0
2012-06-29 12:40:00,16.98,16.98,16.95,16.96,62700.0,11.3859,11.3859,11.3658,11.3725,62700.0
2012-06-29 12:50:00,16.97,17.0,16.95,17.0,70700.0,11.3792,11.3993,11.3658,11.3993,70700.0
2012-06-29 13:00:00,17.0,17.01,16.99,17.0,64700.0,11.3993,11.406,11.3926,11.3993,64700.0
2012-06-29 13:10:00,17.0,17.0,16.98,17.0,45200.0,11.3993,11.3993,11.3859,11.3993,45200.0
2012-06-29 13:20:00,17.0,17.01,16.99,17.0,76200.0,11.3993,11.406,11.3926,11.3993,76200.0
2012-06-29 13:30:00,17.0,17.0,16.99,16.99,23900.0,11.3993,11.3993,11.3926,11.3926,23900.0
2012-06-29 13:40:00,17.0,17.03,17.0,17.01,70500.0,11.3993,11.4194,11.3993,11.406,70500.0
2012-06-29 13:50:00,17.01,17.03,17.01,17.03,16100.0,11.406,11.4194,11.406,11.4194,16100.0
2012-06-29 14:00:00,17.04,17.04,17.01,17.02,55100.0,11.4261,11.4261,11.406,11.4127,55100.0
2012-06-29 14:10:00,17.02,17.02,17.0,17.01,178400.0,11.4127,11.4127,11.3993,11.406,178400.0
2012-06-29 14:20:00,17.01,17.05,17.0,17.03,103400.0,11.406,11.4328,11.3993,11.4194,103400.0
2012-06-29 14:30:00,17.03,17.05,17.03,17.04,97400.0,11.4194,11.4328,11.4194,11.4261,97400.0
2012-06-29 14:40:00,17.05,17.06,17.04,17.06,26000.0,11.4328,11.4395,11.4261,11.4395,26000.0
2012-06-29 14:50:00,17.06,17.08,17.05,17.08,51000.0,11.4395,11.4529,11.4328,11.4529,51000.0
2012-06-29 15:00:00,17.08,17.08,17.06,17.07,23000.0,11.4529,11.4529,11.4395,11.4462,23000.0
2012-06-29 15:10:00,17.07,17.07,17.05,17.05,59100.0,11.4462,11.4462,11.4328,11.4328,59100.0
2012-06-29 15:20:00,17.05,17.07,17.01,17.02,302600.0,11.4328,11.4462,11.406,11.4127,302600.0
2012-06-29 15:30:00,17.02,17.05,16.99,17.02,100700.0,11.4127,11.4328,11.3926,11.4127,100700.0
2012-06-29 15:40:00,17.02,17.1,17.02,17.1,382700.0,11.4127,11.4663,11.4127,11.4663,382700.0
2012-06-29 15:50:00,17.1,17.16,17.1,17.16,617800.0,11.4663,11.5066,11.4663,11.5066,617800.0
2012-07-02 09:30:00,17.1,17.11,17.03,17.09,133800.0,11.5201,11.5268,11.4729,11.5133,133800.0
2012-07-02 09:40:00,17.09,17.15,17.09,17.12,44200.0,11.5133,11.5537,11.5133,11.5335,44200.0
2012-07-02 09:50:00,17.12,17.12,17.08,17.08,99600.0,11.5335,11.5335,11.5066,11.5066,99600.0
2012-07-02 10:00:00,17.08,17.08,17.0,17.01,173000.0,11.5066,11.5066,11.4527,11.4594,173000.0
2012-07-02 10:10:00,17.01,17.07,17.01,17.05,68700.0,11.4594,11.4998,11.4594,11.4864,68700.0
2012-07-02 10:20:00,17.05,17.08,17.05,17.05,65800.0,11.4864,11.5066,11.4864,11.4864,65800.0
2012-07-02 10:30:00,17.06,17.07,16.97,16.99,109700.0,11.4931,11.4998,11.4325,11.4459,109700.0
2012-07-02 10:40:00,16.99,17.01,16.96,17.01,70800.0,11.4459,11.4594,11.4257,11.4594,70800.0
2012-07-02 10:50:00,17.02,17.02,17.0,17.0,20000.0,11.4662,11.4662,11.4527,11.4527,20000.0
2012-07-02 11:00:00,17.0,17.02,17.0,17.01,59800.0,11.4527,11.4662,11.4527,11.4594,59800.0
2012-07-02 11:10:00,17.01,17.01,16.97,17.0,108500.0,11.4594,11.4594,11.4325,11.4527,108500.0
2012-07-02 11:20:00,16.99,17.02,16.99,16.99,62700.0,11.4459,11.4662,11.4459,11.4459,62700.0
2012-07-02 11:30:00,17.0,17.04,17.0,17.04,80300.0,11.4527,11.4796,11.4527,11.4796,80300.0
2012-07-02 11:40:00,17.03,17.05,17.03,17.04,31100.0,11.4729,11.4864,11.4729,11.4796,31100.0
2012-07-02 11:50:00,17.03,17.04,17.02,17.03,49300.0,11.4729,11.4796,11.4662,11.4729,49300.0
2012-07-02 12:00:00,17.02,17.03,17.02,17.03,21500.0,11.4662,11.4729,11.4662,11.4729,21500.0
2012-07-02 12:10:00,17.03,17.05,17.02,17.03,16900.0,11.4729,11.4864,11.4662,11.4729,16900.0
2012-07-02 12:20:00,17.02,17.05,17.02,17.04,37200.0,11.4662,11.4864,11.4662,11.4796,37200.0
2012-07-02 12:30:00,17.03,17.04,17.03,17.03,25200.0,11.4729,11.4796,11.4729,11.4729,25200.0
2012-07-02 12:40:00,17.03,17.04,17.02,17.04,21600.0,11.4729,11.4796,11.4662,11.4796,21600.0
2012-07-02 12:50:00,17.04,17.07,17.03,17.03,39800.0,11.4796,11.4998,11.4729,11.4729,39800.0
2012-07-02 13:00:00,17.03,17.03,17.02,17.03,14600.0,11.4729,11.4729,11.4662,11.4729,14600.0
2012-07-02 13:10:00,17.02,17.03,17.0,17.03,98200.0,11.4662,11.4729,11.4527,11.4729,98200.0
2012-07-02 13:20:00,17.03,17.05,17.03,17.04,97600.0,11.4729,11.4864,11.4729,11.4796,97600.0
2012-07-02 13:30:00,17.05,17.05,17.03,17.03,14100.0,11.4864,11.4864,11.4729,11.4729,14100.0
2012-07-02 13:40:00,17.03,17.03,17.02,17.02,11900.0,11.4729,11.4729,11.4662,11.4662,11900.0
2012-07-02 13:50:00,17.02,17.02,17.02,17.02,2200.0,11.4662,11.4662,11.4662,11.4662,2200.0
2012-07-02 14:00:00,17.02,17.03,17.0,17.03,52500.0,11.4662,11.4729,11.4527,11.4729,52500.0
2012-07-02 14:10:00,17.04,17.07,17.04,17.06,33400.0,11.4796,11.4998,11.4796,11.4931,33400.0
2012-07-02 14:20:00,17.07,17.07,17.06,17.06,42700.0,11.4998,11.4998,11.4931,11.4931,42700.0
2012-07-02 14:30:00,17.07,17.07,17.05,17.06,60900.0,11.4998,11.4998,11.4864,11.4931,60900.0
2012-07-02 14:40:00,17.07,17.07,17.06,17.07,5600.0,11.4998,11.4998,11.4931,11.4998,5600.0
2012-07-02 14:50:00,17.07,17.08,17.05,17.05,51700.0,11.4998,11.5066,11.4864,11.4864,51700.0
2012-07-02 15:00:00,17.05,17.06,17.04,17.04,50600.0,11.4864,11.4931,11.4796,11.4796,50600.0
2012-07-02 15:10:00,17.04,17.04,17.02,17.03,25500.0,11.4796,11.4796,11.4662,11.4729,25500.0
2012-07-02 15:20:00,17.04,17.06,17.03,17.04,79700.0,11.4796,11.4931,11.4729,11.4796,79700.0
2012-07-02 15:30:00,17.05,17.08,17.05,17.08,77800.0,11.4864,11.5066,11.4864,11.5066,77800.0
2012-07-02 15:40:00,17.08,17.08,17.04,17.05,129700.0,11.5066,11.5066,11.4796,11.4864,129700.0
2012-07-02 15:50:00,17.06,17.08,17.06,17.08,203000.0,11.4931,11.5066,11.4931,11.5066,203000.0
2012-07-03 09:30:00,17.03,17.08,17.03,17.05,47900.0,11.4729,11.5066,11.4729,11.4864,47900.0
2012-07-03 09:40:00,17.06,17.08,17.02,17.02,44800.0,11.4931,11.5066,11.4662,11.4662,44800.0
2012-07-03 09:50:00,17.02,17.06,17.02,17.04,70600.0,11.4662,11.4931,11.4662,11.4796,70600.0
2012-07-03 10:00:00,17.05,17.08,17.05,17.05,59000.0,11.4864,11.5066,11.4864,11.4864,59000.0
2012-07-03 10:10:00,17.05,17.05,17.02,17.04,55900.0,11.4864,11.4864,11.4662,11.4796,55900.0
2012-07-03 10:20:00,17.04,17.06,17.04,17.04,33000.0,11.4796,11.4931,11.4796,11.4796,33000.0
2012-07-03 10:30:00,17.04,17.09,17.04,17.08,109200.0,11.4796,11.5133,11.4796,11.5066,109200.0
2012-07-03 10:40:00,17.08,17.11,17.08,17.11,94900.0,11.5066,11.5268,11.5066,11.5268,94900.0
2012-07-03 10:50:00,17.12,17.18,17.12,17.17,115400.0,11.5335,11.5739,11.5335,11.5672,115400.0
2012-07-03 11:00:00,17.17,17.17,17.15,17.16,48200.0,11.5672,11.5672,11.5537,11.5605,48200.0
2012-07-03 11:10:00,17.16,17.19,17.15,17.19,93100.0,11.5605,11.5807,11.5537,11.5807,93100.0
2012-07-03 11:20:00,17.19,17.23,17.18,17.23,111200.0,11.5807,11.6076,11.5739,11.6076,111200.0
2012-07-03 11:30:00,17.22,17.23,17.21,17.22,102800.0,11.6009,11.6076,11.5942,11.6009,102800.0
2012-07-03 11:40:00,17.22,17.22,17.15,17.15,62700.0,11.6009,11.6009,11.5537,11.5537,62700.0
2012-07-03 11:50:00,17.15,17.15,17.13,17.13,66300.0,11.5537,11.5537,11.5403,11.5403,66300.0
2012-07-03 12:00:00,17.13,17.13,17.11,17.12,31100.0,11.5403,11.5403,11.5268,11.5335,31100.0
2012-07-03 12:10:00,17.12,17.13,17.1,17.13,82600.0,11.5335,11.5403,11.5201,11.5403,82600.0
2012-07-03 12:20:00,17.13,17.17,17.13,17.15,68800.0,11.5403,11.5672,11.5403,11.5537,68800.0
2012-07-03 12:30:00,17.15,17.15,17.13,17.15,47100.0,11.5537,11.5537,11.5403,11.5537,47100.0
2012-07-03 12:40:00,17.16,17.17,17.11,17.12,194800.0,11.5605,11.5672,11.5268,11.5335,194800.0
2012-07-03 12:50:00,17.12,17.15,17.1,17.14,172600.0,11.5335,11.5537,11.5201,11.547,172600.0
2012-07-05 09:30:00,17.0,17.02,16.93,16.96,143700.0,11.4527,11.4662,11.4055,11.4257,143700.0
2012-07-05 09:40:00,16.97,16.98,16.94,16.94,109700.0,11.4325,11.4392,11.4123,11.4123,109700.0
2012-07-05 09:50:00,16.94,16.95,16.91,16.92,102200.0,11.4123,11.419,11.3921,11.3988,102200.0
2012-07-05 10:00:00,16.92,16.93,16.89,16.91,127300.0,11.3988,11.4055,11.3786,11.3921,127300.0
2012-07-05 10:10:00,16.91,16.92,16.88,16.92,44000.0,11.3921,11.3988,11.3718,11.3988,44000.0
2012-07-05 10:20:00,16.92,16.92,16.9,16.9,72400.0,11.3988,11.3988,11.3853,11.3853,72400.0
2012-07-05 10:30:00,16.9,16.94,16.9,16.94,64400.0,11.3853,11.4123,11.3853,11.4123,64400.0
2012-07-05 10:40:00,16.94,16.96,16.92,16.92,41900.0,11.4123,11.4257,11.3988,11.3988,41900.0
2012-07-05 10:50:00,16.92,16.93,16.92,16.92,30200.0,11.3988,11.4055,11.3988,11.3988,30200.0
2012-07-05 11:00:00,16.92,16.97,16.92,16.97,108400.0,11.3988,11.4325,11.3988,11.4325,108400.0
2012-07-05 11:10:00,16.97,16.97,16.93,16.95,91000.0,11.4325,11.4325,11.4055,11.419,91000.0
2012-07-05 11:20:00,16.96,16.96,16.93,16.95,63200.0,11.4257,11.4257,11.4055,11.419,63200.0
2012-07-05 11:30:00,16.95,16.98,16.95,16.95,79400.0,11.419,11.4392,11.419,11.419,79400.0
2012-07-05 11:40:00,16.96,16.98,16.95,16.98,48100.0,11.4257,11.4392,11.419,11.4392,48100.0
2012-07-05 11:50:00,16.98,16.98,16.96,16.96,21000.0,11.4392,11.4392,11.4257,11.4257,21000.0
2012-07-05 12:00:00,16.96,17.0,16.96,17.0,37500.0,11.4257,11.4527,11.4257,11.4527,37500.0
2012-07-05 12:10:00,16.99,17.01,16.99,17.0,37200.0,11.4459,11.4594,11.4459,11.4527,37200.0
2012-07-05 12:20:00,17.0,17.0,16.96,16.97,33800.0,11.4527,11.4527,11.4257,11.4325,33800.0
2012-07-05 12:30:00,16.96,16.97,16.95,16.96,221800.0,11.4257,11.4325,11.419,11.4257,221800.0
2012-07-05 12:40:00,16.96,16.97,16.95,16.95,18400.0,11.4257,11.4325,11.419,11.419,18400.0
2012-07-05 12:50:00,16.95,16.96,16.95,16.95,1500.0,11.419,11.4257,11.419,11.419,1500.0
2012-07-05 13:00:00,16.95,16.99,16.95,16.98,25000.0,11.419,11.4459,11.419,11.4392,25000.0
2012-07-05 13:10:00,16.98,16.99,16.97,16.98,41700.0,11.4392,11.4459,11.4325,11.4392,41700.0
2012-07-05 13:20:00,16.99,16.99,16.97,16.98,23300.0,11.4459,11.4459,11.4325,11.4392,23300.0
2012-07-05 13:30:00,16.98,17.0,16.97,17.0,41900.0,11.4392,11.4527,11.4325,11.4527,41900.0
2012-07-05 13:40:00,17.0,17.02,17.0,17.01,40400.0,11.4527,11.4662,11.4527,11.4594,40400.0
2012-07-05 13:50:00,17.01,17.01,17.0,17.0,5600.0,11.4594,11.4594,11.4527,11.4527,5600.0
2012-07-05 14:00:00,17.01,17.01,16.99,17.0,37400.0,11.4594,11.4594,11.4459,11.4527,37400.0
2012-07-05 14:10:00,17.0,17.01,17.0,17.01,28100.0,11.4527,11.4594,11.4527,11.4594,28100.0
2012-07-05 14:20:00,17.01,17.01,17.0,17.0,15600.0,11.4594,11.4594,11.4527,11.4527,15600.0
2012-07-05 14:30:00,17.0,17.01,17.0,17.0,20200.0,11.4527,11.4594,11.4527,11.4527,20200.0
2012-07-05 14:40:00,17.0,17.01,16.99,16.99,11200.0,11.4527,11.4594,11.4459,11.4459,11200.0
2012-07-05 14:50:00,17.0,17.0,16.98,16.99,54800.0,11.4527,11.4527,11.4392,11.4459,54800.0
2012-07-05 15:00:00,16.98,17.0,16.97,17.0,22100.0,11.4392,11.4527,11.4325,11.4527,22100.0
2012-07-05 15:10:00,17.0,17.01,16.97,16.97,47100.0,11.4527,11.4594,11.4325,11.4325,47100.0
2012-07-05 15:20:00,16.97,16.97,16.94,16.97,139600.0,11.4325,11.4325,11.4123,11.4325,139600.0
2012-07-05 15:30:00,16.98,16.98,16.95,16.96,76200.0,11.4392,11.4392,11.419,11.4257,76200.0
2012-07-05 15:40:00,16.96,16.98,16.95,16.97,131900.0,11.4257,11.4392,11.419,11.4325,131900.0
2012-07-05 15:50:00,16.98,16.98,16.93,16.94,368000.0,11.4392,11.4392,11.4055,11.4123,368000.0
2012-07-06 09:30:00,16.85,16.93,16.84,16.88,253200.0,11.3516,11.4055,11.3449,11.3718,253200.0
2012-07-06 09:40:00,16.88,16.92,16.83,16.84,116400.0,11.3718,11.3988,11.3382,11.3449,116400.0
2012-07-06 09:50:00,16.84,16.85,16.78,16.83,178700.0,11.3449,11.3516,11.3045,11.3382,178700.0
2012-07-06 10:00:00,16.83,16.83,16.78,16.81,159500.0,11.3382,11.3382,11.3045,11.3247,159500.0
2012-07-06 10:10:00,16.8,16.85,16.8,16.81,104100.0,11.3179,11.3516,11.3179,11.3247,104100.0
2012-07-06 10:20:00,16.81,16.83,16.8,16.8,126600.0,11.3247,11.3382,11.3179,11.3179,126600.0
2012-07-06 10:30:00,16.81,16.83,16.79,16.83,170900.0,11.3247,11.3382,11.3112,11.3382,170900.0
2012-07-06 10:40:00,16.83,16.83,16.78,16.8,163600.0,11.3382,11.3382,11.3045,11.3179,163600.0
2012-07-06 10:50:00,16.8,16.82,16.8,16.81,57500.0,11.3179,11.3314,11.3179,11.3247,57500.0
2012-07-06 11:00:00,16.8,16.8,16.77,16.79,131400.0,11.3179,11.3179,11.2977,11.3112,131400.0
2012-07-06 11:10:00,16.79,16.79,16.77,16.79,87400.0,11.3112,11.3112,11.2977,11.3112,87400.0
2012-07-06 11:20:00,16.8,16.8,16.75,16.75,154100.0,11.3179,11.3179,11.2843,11.2843,154100.0
2012-07-06 11:30:00,16.75,16.75,16.7,16.71,77100.0,11.2843,11.2843,11.2506,11.2573,77100.0
2012-07-06 11:40:00,16.71,16.73,16.7,16.7,89300.0,11.2573,11.2708,11.2506,11.2506,89300.0
2012-07-06 11:50:00,16.7,16.73,16.68,16.7,129500.0,11.2506,11.2708,11.2371,11.2506,129500.0
2012-07-06 12:00:00,16.7,16.72,16.7,16.71,91700.0,11.2506,11.2641,11.2506,11.2573,91700.0
2012-07-06 12:10:00,16.7,16.72,16.69,16.71,50700.0,11.2506,11.2641,11.2438,11.2573,50700.0
2012-07-06 12:20:00,16.71,16.72,16.67,16.69,148600.0,11.2573,11.2641,11.2304,11.2438,148600.0
2012-07-06 12:30:00,16.69,16.72,16.69,16.71,33400.0,11.2438,11.2641,11.2438,11.2573,33400.0
2012-07-06 12:40:00,16.7,16.73,16.7,16.73,32000.0,11.2506,11.2708,11.2506,11.2708,32000.0
2012-07-06 12:50:00,16.73,16.74,16.72,16.73,22800.0,11.2708,11.2775,11.2641,11.2708,22800.0
2012-07-06 13:00:00,16.74,16.74,16.69,16.7,38600.0,11.2775,11.2775,11.2438,11.2506,38600.0
2012-07-06 13:10:00,16.7,16.73,16.69,16.73,18100.0,11.2506,11.2708,11.2438,11.2708,18100.0
2012-07-06 13:20:00,16.73,16.73,16.7,16.71,46100.0,11.2708,11.2708,11.2506,11.2573,46100.0
2012-07-06 13:30:00,16.71,16.72,16.7,16.7,78000.0,11.2573,11.2641,11.2506,11.2506,78000.0
2012-07-06 13:40:00,16.7,16.7,16.68,16.7,82400.0,11.2506,11.2506,11.2371,11.2506,82400.0
2012-07-06 13:50:00,16.69,16.71,16.68,16.69,76200.0,11.2438,11.2573,11.2371,11.2438,76200.0
2012-07-06 14:00:00,16.7,16.72,16.69,16.7,117000.0,11.2506,11.2641,11.2438,11.2506,117000.0
2012-07-06 14:10:00,16.7,16.72,16.69,16.7,123900.0,11.2506,11.2641,11.2438,11.2506,123900.0
2012-07-06 14:20:00,16.69,16.7,16.68,16.7,140700.0,11.2438,11.2506,11.2371,11.2506,140700.0
2012-07-06 14:30:00,16.7,16.73,16.7,16.72,48300.0,11.2506,11.2708,11.2506,11.2641,48300.0
2012-07-06 14:40:00,16.72,16.74,16.72,16.74,13900.0,11.2641,11.2775,11.2641,11.2775,13900.0
2012-07-06 14:50:00,16.74,16.75,16.74,16.75,17700.0,11.2775,11.2843,11.2775,11.2843,17700.0
2012-07-06 15:00:00,16.74,16.75,16.72,16.72,55800.0,11.2775,11.2843,11.2641,11.2641,55800.0
2012-07-06 15:10:00,16.73,16.76,16.73,16.76,68800.0,11.2708,11.291,11.2708,11.291,68800.0
2012-07-06 15:20:00,16.76,16.77,16.75,16.75,88400.0,11.291,11.2977,11.2843,11.2843,88400.0
2012-07-06 15:30:00,16.75,16.76,16.72,16.72,119400.0,11.2843,11.291,11.2641,11.2641,119400.0
2012-07-06 15:40:00,16.73,16.79,16.73,16.77,176100.0,11.2708,11.3112,11.2708,11.2977,176100.0
2012-07-06 15:50:00,16.76,16.79,16.74,16.78,139500.0,11.291,11.3112,11.2775,11.3045,139500.0
2012-07-09 09:30:00,16.72,16.77,16.65,16.76,99400.0,11.2641,11.2977,11.2169,11.291,99400.0
2012-07-09 09:40:00,16.76,16.76,16.69,16.7,280100.0,11.291,11.291,11.2438,11.2506,280100.0
2012-07-09 09:50:00,16.7,16.7,16.66,16.66,120800.0,11.2506,11.2506,11.2236,11.2236,120800.0
2012-07-09 10:00:00,16.66,16.68,16.63,16.67,95600.0,11.2236,11.2371,11.2034,11.2304,95600.0
2012-07-09 10:10:00,16.66,16.66,16.65,16.65,60300.0,11.2236,11.2236,11.2169,11.2169,60300.0
2012-07-09 10:20:00,16.65,16.66,16.63,16.63,71600.0,11.2169,11.2236,11.2034,11.2034,71600.0
2012-07-09 10:30:00,16.63,16.65,16.6,16.64,78400.0,11.2034,11.2169,11.1832,11.2102,78400.0
2012-07-09 10:40:00,16.64,16.65,16.61,16.65,37500.0,11.2102,11.2169,11.1899,11.2169,37500.0
2012-07-09 10:50:00,16.65,16.68,16.65,16.68,42600.0,11.2169,11.2371,11.2169,11.2371,42600.0
2012-07-09 11:00:00,16.67,16.67,16.66,16.66,41200.0,11.2304,11.2304,11.2236,11.2236,41200.0
2012-07-09 11:10:00,16.65,16.65,16.64,16.65,60000.0,11.2169,11.2169,11.2102,11.2169,60000.0
2012-07-09 11:20:00,16.65,16.65,16.64,16.64,38700.0,11.2169,11.2169,11.2102,11.2102,38700.0
2012-07-09 11:30:00,16.64,16.64,16.61,16.61,53200.0,11.2102,11.2102,11.1899,11.1899,53200.0
2012-07-09 11:40:00,16.61,16.61,16.6,16.6,33900.0,11.1899,11.1899,11.1832,11.1832,33900.0
2012-07-09 11:50:00,16.6,16.61,16.59,16.59,109200.0,11.1832,11.1899,11.1765,11.1765,109200.0
2012-07-09 12:00:00,16.59,16.6,16.59,16.6,56500.0,11.1765,11.1832,11.1765,11.1832,56500.0
2012-07-09 12:10:00,16.6,16.64,16.6,16.64,59500.0,11.1832,11.2102,11.1832,11.2102,59500.0
2012-07-09 12:20:00,16.64,16.67,16.64,16.66,45700.0,11.2102,11.2304,11.2102,11.2236,45700.0
2012-07-09 12:30:00,16.66,16.67,16.64,16.65,41900.0,11.2236,11.2304,11.2102,11.2169,41900.0
2012-07-09 12:40:00,16.64,16.65,16.64,16.65,33900.0,11.2102,11.2169,11.2102,11.2169,33900.0
2012-07-09 12:50:00,16.65,16.66,16.65,16.66,78200.0,11.2169,11.2236,11.2169,11.2236,78200.0
2012-07-09 13:00:00,16.66,16.66,16.64,16.64,46500.0,11.2236,11.2236,11.2102,11.2102,46500.0
2012-07-09 13:10:00,16.64,16.64,16.64,16.64,25500.0,11.2102,11.2102,11.2102,11.2102,25500.0
2012-07-09 13:20:00,16.65,16.66,16.64,16.65,70600.0,11.2169,11.2236,11.2102,11.2169,70600.0
2012-07-09 13:30:00,16.65,16.67,16.65,16.65,51900.0,11.2169,11.2304,11.2169,11.2169,51900.0
2012-07-09 13:40:00,16.66,16.68,16.65,16.65,90100.0,11.2236,11.2371,11.2169,11.2169,90100.0
2012-07-09 13:50:00,16.65,16.66,16.64,16.65,145100.0,11.2169,11.2236,11.2102,11.2169,145100.0
2012-07-09 14:00:00,16.64,16.64,16.64,16.64,18000.0,11.2102,11.2102,11.2102,11.2102,18000.0
2012-07-09 14:10:00,16.64,16.64,16.61,16.61,47200.0,11.2102,11.2102,11.1899,11.1899,47200.0
2012-07-09 14:20:00,16.61,16.61,16.6,16.6,39600.0,11.1899,11.1899,11.1832,11.1832,39600.0
2012-07-09 14:30:00,16.6,16.6,16.6,16.6,1500.0,11.1832,11.1832,11.1832,11.1832,1500.0
2012-07-09 14:40:00,16.6,16.61,16.6,16.6,142500.0,11.1832,11.1899,11.1832,11.1832,142500.0
2012-07-09 14:50:00,16.6,16.62,16.6,16.62,19200.0,11.1832,11.1967,11.1832,11.1967,19200.0
2012-07-09 15:00:00,16.62,16.64,16.61,16.64,56100.0,11.1967,11.2102,11.1899,11.2102,56100.0
2012-07-09 15:10:00,16.64,16.64,16.61,16.64,76500.0,11.2102,11.2102,11.1899,11.2102,76500.0
2012-07-09 15:20:00,16.64,16.64,16.61,16.63,115300.0,11.2102,11.2102,11.1899,11.2034,115300.0
2012-07-09 15:30:00,16.63,16.64,16.62,16.63,46300.0,11.2034,11.2102,11.1967,11.2034,46300.0
2012-07-09 15:40:00,16.63,16.67,16.63,16.67,110200.0,11.2034,11.2304,11.2034,11.2304,110200.0
2012-07-09 15:50:00,16.67,16.67,16.63,16.65,278200.0,11.2304,11.2304,11.2034,11.2169,278200.0
2012-07-10 09:30:00,16.76,16.78,16.69,16.74,82400.0,11.291,11.3045,11.2438,11.2775,82400.0
2012-07-10 09:40:00,16.75,16.76,16.72,16.73,108600.0,11.2843,11.291,11.2641,11.2708,108600.0
2012-07-10 09:50:00,16.73,16.73,16.66,16.66,127100.0,11.2708,11.2708,11.2236,11.2236,127100.0
2012-07-10 10:00:00,16.66,16.67,16.56,16.6,145400.0,11.2236,11.2304,11.1563,11.1832,145400.0
2012-07-10 10:10:00,16.59,16.6,16.56,16.56,55700.0,11.1765,11.1832,11.1563,11.1563,55700.0
2012-07-10 10:20:00,16.56,16.6,16.56,16.59,35200.0,11.1563,11.1832,11.1563,11.1765,35200.0
2012-07-10 10:30:00,16.58,16.59,16.51,16.52,130700.0,11.1697,11.1765,11.1226,11.1293,130700.0
2012-07-10 10:40:00,16.52,16.53,16.51,16.53,66200.0,11.1293,11.1361,11.1226,11.1361,66200.0
2012-07-10 10:50:00,16.52,16.55,16.5,16.53,103400.0,11.1293,11.1495,11.1158,11.1361,103400.0
2012-07-10 11:00:00,16.53,16.53,16.5,16.52,151200.0,11.1361,11.1361,11.1158,11.1293,151200.0
2012-07-10 11:10:00,16.51,16.55,16.51,16.53,77700.0,11.1226,11.1495,11.1226,11.1361,77700.0
2012-07-10 11:20:00,16.53,16.55,16.53,16.53,91500.0,11.1361,11.1495,11.1361,11.1361,91500.0
2012-07-10 11:30:00,16.52,16.55,16.52,16.55,27700.0,11.1293,11.1495,11.1293,11.1495,27700.0
2012-07-10 11:40:00,16.55,16.56,16.51,16.53,77400.0,11.1495,11.1563,11.1226,11.1361,77400.0
2012-07-10 11:50:00,16.53,16.55,16.52,16.55,69000.0,11.1361,11.1495,11.1293,11.1495,69000.0
2012-07-10 12:00:00,16.55,16.59,16.55,16.58,186100.0,11.1495,11.1765,11.1495,11.1697,186100.0
2012-07-10 12:10:00,16.58,16.58,16.56,16.56,23000.0,11.1697,11.1697,11.1563,11.1563,23000.0
2012-07-10 12:20:00,16.56,16.58,16.56,16.56,32500.0,11.1563,11.1697,11.1563,11.1563,32500.0
2012-07-10 12:30:00,16.56,16.57,16.56,16.57,11500.0,11.1563,11.163,11.1563,11.163,11500.0
2012-07-10 12:40:00,16.57,16.58,16.57,16.57,39700.0,11.163,11.1697,11.163,11.163,39700.0
2012-07-10 12:50:00,16.57,16.58,16.56,16.56,43200.0,11.163,11.1697,11.1563,11.1563,43200.0
2012-07-10 13:00:00,16.56,16.57,16.56,16.57,25200.0,11.1563,11.163,11.1563,11.163,25200.0
2012-07-10 13:10:00,16.57,16.57,16.56,16.56,17600.0,11.163,11.163,11.1563,11.1563,17600.0
2012-07-10 13:20:00,16.55,16.55,16.51,16.52,61600.0,11.1495,11.1495,11.1226,11.1293,61600.0
2012-07-10 13:30:00,16.53,16.54,16.51,16.53,44500.0,11.1361,11.1428,11.1226,11.1361,44500.0
2012-07-10 13:40:00,16.53,16.55,16.52,16.52,41800.0,11.1361,11.1495,11.1293,11.1293,41800.0
2012-07-10 13:50:00,16.52,16.55,16.52,16.53,25000.0,11.1293,11.1495,11.1293,11.1361,25000.0
2012-07-10 14:00:00,16.53,16.53,16.51,16.52,60100.0,11.1361,11.1361,11.1226,11.1293,60100.0
2012-07-10 14:10:00,16.52,16.52,16.48,16.49,274400.0,11.1293,11.1293,11.1024,11.1091,274400.0
2012-07-10 14:20:00,16.49,16.49,16.43,16.47,129300.0,11.1091,11.1091,11.0687,11.0956,129300.0
2012-07-10 14:30:00,16.46,16.46,16.42,16.44,69900.0,11.0889,11.0889,11.0619,11.0754,69900.0
2012-07-10 14:40:00,16.44,16.45,16.42,16.42,89600.0,11.0754,11.0822,11.0619,11.0619,89600.0
2012-07-10 14:50:00,16.41,16.42,16.4,16.4,270400.0,11.0552,11.0619,11.0485,11.0485,270400.0
2012-07-10 15:00:00,16.39,16.42,16.38,16.39,220700.0,11.0417,11.0619,11.035,11.0417,220700.0
2012-07-10 15:10:00,16.38,16.39,16.33,16.36,103700.0,11.035,11.0417,11.0013,11.0215,103700.0
2012-07-10 15:20:00,16.37,16.38,16.34,16.34,153200.0,11.0283,11.035,11.008,11.008,153200.0
2012-07-10 15:30:00,16.35,16.36,16.34,16.36,167600.0,11.0148,11.0215,11.008,11.0215,167600.0
2012-07-10 15:40:00,16.36,16.4,16.33,16.4,246400.0,11.0215,11.0485,11.0013,11.0485,246400.0
2012-07-10 15:50:00,16.4,16.45,16.39,16.41,432000.0,11.0485,11.0822,11.0417,11.0552,432000.0
2012-07-11 09:30:00,16.41,16.5,16.36,16.5,141300.0,11.0552,11.1158,11.0215,11.1158,141300.0
2012-07-11 09:40:00,16.5,16.52,16.49,16.5,112700.0,11.1158,11.1293,11.1091,11.1158,112700.0
2012-07-11 09:50:00,16.5,16.53,16.5,16.5,35300.0,11.1158,11.1361,11.1158,11.1158,35300.0
2012-07-11 10:00:00,16.5,16.58,16.5,16.55,91900.0,11.1158,11.1697,11.1158,11.1495,91900.0
2012-07-11 10:10:00,16.56,16.57,16.53,16.55,64300.0,11.1563,11.163,11.1361,11.1495,64300.0
2012-07-11 10:20:00,16.56,16.57,16.54,16.56,91300.0,11.1563,11.163,11.1428,11.1563,91300.0
2012-07-11 10:30:00,16.56,16.58,16.55,16.58,87700.0,11.1563,11.1697,11.1495,11.1697,87700.0
2012-07-11 10:40:00,16.57,16.58,16.51,16.53,181600.0,11.163,11.1697,11.1226,11.1361,181600.0
2012-07-11 10:50:00,16.53,16.53,16.49,16.51,206800.0,11.1361,11.1361,11.1091,11.1226,206800.0
2012-07-11 11:00:00,16.5,16.54,16.5,16.53,96300.0,11.1158,11.1428,11.1158,11.1361,96300.0
2012-07-11 11:10:00,16.53,16.53,16.49,16.5,70300.0,11.1361,11.1361,11.1091,11.1158,70300.0
2012-07-11 11:20:00,16.5,16.53,16.5,16.51,28000.0,11.1158,11.1361,11.1158,11.1226,28000.0
2012-07-11 11:30:00,16.51,16.53,16.51,16.52,57500.0,11.1226,11.1361,11.1226,11.1293,57500.0
2012-07-11 11:40:00,16.52,16.53,16.51,16.52,47400.0,11.1293,11.1361,11.1226,11.1293,47400.0
2012-07-11 11:50:00,16.52,16.53,16.51,16.52,25100.0,11.1293,11.1361,11.1226,11.1293,25100.0
2012-07-11 12:00:00,16.52,16.55,16.52,16.52,71500.0,11.1293,11.1495,11.1293,11.1293,71500.0
2012-07-11 12:10:00,16.52,16.52,16.51,16.51,94200.0,11.1293,11.1293,11.1226,11.1226,94200.0
2012-07-11 12:20:00,16.51,16.51,16.47,16.5,49200.0,11.1226,11.1226,11.0956,11.1158,49200.0
2012-07-11 12:30:00,16.5,16.5,16.49,16.5,44900.0,11.1158,11.1158,11.1091,11.1158,44900.0
2012-07-11 12:40:00,16.5,16.51,16.49,16.5,118500.0,11.1158,11.1226,11.1091,11.1158,118500.0
2012-07-11 12:50:00,16.5,16.5,16.48,16.5,55800.0,11.1158,11.1158,11.1024,11.1158,55800.0
2012-07-11 13:00:00,16.5,16.5,16.47,16.48,109500.0,11.1158,11.1158,11.0956,11.1024,109500.0
2012-07-11 13:10:00,16.49,16.49,16.4,16.4,75000.0,11.1091,11.1091,11.0485,11.0485,75000.0
2012-07-11 13:20:00,16.41,16.44,16.41,16.44,58800.0,11.0552,11.0754,11.0552,11.0754,58800.0
2012-07-11 13:30:00,16.43,16.43,16.4,16.42,90200.0,11.0687,11.0687,11.0485,11.0619,90200.0
2012-07-11 13:40:00,16.42,16.44,16.42,16.44,14100.0,11.0619,11.0754,11.0619,11.0754,14100.0
2012-07-11 13:50:00,16.44,16.45,16.44,16.45,30700.0,11.0754,11.0822,11.0754,11.0822,30700.0
2012-07-11 14:00:00,16.45,16.47,16.34,16.39,189700.0,11.0822,11.0956,11.008,11.0417,189700.0
2012-07-11 14:10:00,16.38,16.38,16.34,16.35,117000.0,11.035,11.035,11.008,11.0148,117000.0
2012-07-11 14:20:00,16.34,16.34,16.27,16.33,251000.0,11.008,11.008,10.9609,11.0013,251000.0
2012-07-11 14:30:00,16.32,16.32,16.3,16.32,129900.0,10.9946,10.9946,10.9811,10.9946,129900.0
2012-07-11 14:40:00,16.32,16.35,16.32,16.33,56700.0,10.9946,11.0148,10.9946,11.0013,56700.0
2012-07-11 14:50:00,16.33,16.35,16.33,16.33,51700.0,11.0013,11.0148,11.0013,11.0013,51700.0
2012-07-11 15:00:00,16.33,16.4,16.33,16.39,127800.0,11.0013,11.0485,11.0013,11.0417,127800.0
2012-07-11 15:10:00,16.39,16.41,16.36,16.41,144300.0,11.0417,11.0552,11.0215,11.0552,144300.0
2012-07-11 15:20:00,16.41,16.44,16.41,16.41,481100.0,11.0552,11.0754,11.0552,11.0552,481100.0
2012-07-11 15:30:00,16.42,16.45,16.41,16.44,468500.0,11.0619,11.0822,11.0552,11.0754,468500.0
2012-07-11 15:40:00,16.44,16.52,16.44,16.47,225400.0,11.0754,11.1293,11.0754,11.0956,225400.0
2012-07-11 15:50:00,16.47,16.48,16.37,16.38,558100.0,11.0956,11.1024,11.0283,11.035,558100.0
2012-07-12 09:30:00,16.15,16.23,16.11,16.11,368000.0,10.88,10.9339,10.8531,10.8531,368000.0
2012-07-12 09:40:00,16.1,16.13,16.04,16.05,295200.0,10.8464,10.8666,10.8059,10.8127,295200.0
2012-07-12 09:50:00,16.05,16.08,16.03,16.03,400700.0,10.8127,10.8329,10.7992,10.7992,400700.0
2012-07-12 10:00:00,16.03,16.06,15.97,16.02,426200.0,10.7992,10.8194,10.7588,10.7925,426200.0
2012-07-12 10:10:00,16.02,16.06,16.0,16.05,108600.0,10.7925,10.8194,10.779,10.8127,108600.0
2012-07-12 10:20:00,16.05,16.05,16.01,16.04,134700.0,10.8127,10.8127,10.7857,10.8059,134700.0
2012-07-12 10:30:00,16.05,16.07,16.02,16.02,84100.0,10.8127,10.8262,10.7925,10.7925,84100.0
2012-07-12 10:40:00,16.02,16.02,16.0,16.02,302600.0,10.7925,10.7925,10.779,10.7925,302600.0
2012-07-12 10:50:00,16.01,16.03,16.0,16.02,127800.0,10.7857,10.7992,10.779,10.7925,127800.0
2012-07-12 11:00:00,16.03,16.05,16.0,16.02,119200.0,10.7992,10.8127,10.779,10.7925,119200.0
2012-07-12 11:10:00,16.02,16.02,15.99,16.0,95800.0,10.7925,10.7925,10.7723,10.779,95800.0
2012-07-12 11:20:00,16.0,16.05,15.99,16.03,157400.0,10.779,10.8127,10.7723,10.7992,157400.0
2012-07-12 11:30:00,16.03,16.03,16.0,16.0,64700.0,10.7992,10.7992,10.779,10.779,64700.0
2012-07-12 11:40:00,16.0,16.05,16.0,16.05,336800.0,10.779,10.8127,10.779,10.8127,336800.0
2012-07-12 11:50:00,16.05,16.07,16.03,16.04,162900.0,10.8127,10.8262,10.7992,10.8059,162900.0
2012-07-12 12:00:00,16.05,16.05,16.03,16.04,115100.0,10.8127,10.8127,10.7992,10.8059,115100.0
2012-07-12 12:10:00,16.03,16.06,16.03,16.05,177800.0,10.7992,10.8194,10.7992,10.8127,177800.0
2012-07-12 12:20:00,16.06,16.08,16.03,16.06,112300.0,10.8194,10.8329,10.7992,10.8194,112300.0
2012-07-12 12:30:00,16.06,16.06,16.03,16.04,212700.0,10.8194,10.8194,10.7992,10.8059,212700.0
2012-07-12 12:40:00,16.04,16.05,16.04,16.05,73500.0,10.8059,10.8127,10.8059,10.8127,73500.0
2012-07-12 12:50:00,16.05,16.08,16.05,16.07,114100.0,10.8127,10.8329,10.8127,10.8262,114100.0
2012-07-12 13:00:00,16.07,16.11,16.07,16.09,87500.0,10.8262,10.8531,10.8262,10.8396,87500.0
2012-07-12 13:10:00,16.09,16.14,16.08,16.09,176300.0,10.8396,10.8733,10.8329,10.8396,176300.0
2012-07-12 13:20:00,16.1,16.12,16.07,16.07,144400.0,10.8464,10.8598,10.8262,10.8262,144400.0
2012-07-12 13:30:00,16.07,16.09,16.07,16.07,47000.0,10.8262,10.8396,10.8262,10.8262,47000.0
2012-07-12 13:40:00,16.07,16.08,16.07,16.08,113000.0,10.8262,10.8329,10.8262,10.8329,113000.0
2012-07-12 13:50:00,16.09,16.09,16.04,16.04,106600.0,10.8396,10.8396,10.8059,10.8059,106600.0
2012-07-12 14:00:00,16.04,16.08,16.04,16.07,148300.0,10.8059,10.8329,10.8059,10.8262,148300.0
2012-07-12 14:10:00,16.08,16.08,16.03,16.04,237400.0,10.8329,10.8329,10.7992,10.8059,237400.0
2012-07-12 14:20:00,16.05,16.07,16.03,16.07,109700.0,10.8127,10.8262,10.7992,10.8262,109700.0
2012-07-12 14:30:00,16.07,16.09,16.06,16.08,137500.0,10.8262,10.8396,10.8194,10.8329,137500.0
2012-07-12 14:40:00,16.08,16.08,16.06,16.06,137700.0,10.8329,10.8329,10.8194,10.8194,137700.0
2012-07-12 14:50:00,16.06,16.08,16.05,16.06,96800.0,10.8194,10.8329,10.8127,10.8194,96800.0
2012-07-12 15:00:00,16.06,16.06,16.04,16.06,105900.0,10.8194,10.8194,10.8059,10.8194,105900.0
2012-07-12 15:10:00,16.06,16.1,16.06,16.07,371600.0,10.8194,10.8464,10.8194,10.8262,371600.0
2012-07-12 15:20:00,16.08,16.13,16.07,16.08,179000.0,10.8329,10.8666,10.8262,10.8329,179000.0
2012-07-12 15:30:00,16.08,16.13,16.08,16.09,362300.0,10.8329,10.8666,10.8329,10.8396,362300.0
2012-07-12 15:40:00,16.09,16.11,16.06,16.06,409900.0,10.8396,10.8531,10.8194,10.8194,409900.0
2012-07-12 15:50:00,16.05,16.06,15.97,15.98,748700.0,10.8127,10.8194,10.7588,10.7655,748700.0
2012-07-13 09:30:00,15.99,16.07,15.99,16.07,100700.0,10.7723,10.8262,10.7723,10.8262,100700.0
2012-07-13 09:40:00,16.07,16.11,16.06,16.07,71400.0,10.8262,10.8531,10.8194,10.8262,71400.0
2012-07-13 09:50:00,16.08,16.11,16.03,16.11,110700.0,10.8329,10.8531,10.7992,10.8531,110700.0
2012-07-13 10:00:00,16.12,16.22,16.09,16.2,181500.0,10.8598,10.9272,10.8396,10.9137,181500.0
2012-07-13 10:10:00,16.21,16.21,16.16,16.17,98600.0,10.9205,10.9205,10.8868,10.8935,98600.0
2012-07-13 10:20:00,16.18,16.2,16.18,16.19,41800.0,10.9003,10.9137,10.9003,10.907,41800.0
2012-07-13 10:30:00,16.2,16.25,16.2,16.24,129000.0,10.9137,10.9474,10.9137,10.9407,129000.0
2012-07-13 10:40:00,16.24,16.27,16.24,16.26,62100.0,10.9407,10.9609,10.9407,10.9542,62100.0
2012-07-13 10:50:00,16.25,16.28,16.24,16.25,60100.0,10.9474,10.9676,10.9407,10.9474,60100.0
2012-07-13 11:00:00,16.24,16.24,16.2,16.2,46200.0,10.9407,10.9407,10.9137,10.9137,46200.0
2012-07-13 11:10:00,16.2,16.22,16.19,16.22,108800.0,10.9137,10.9272,10.907,10.9272,108800.0
2012-07-13 11:20:00,16.23,16.24,16.21,16.22,30100.0,10.9339,10.9407,10.9205,10.9272,30100.0
2012-07-13 11:30:00,16.22,16.25,16.22,16.24,52500.0,10.9272,10.9474,10.9272,10.9407,52500.0
2012-07-13 11:40:00,16.24,16.26,16.24,16.25,43500.0,10.9407,10.9542,10.9407,10.9474,43500.0
2012-07-13 11:50:00,16.25,16.27,16.24,16.27,50100.0,10.9474,10.9609,10.9407,10.9609,50100.0
2012-07-13 12:00:00,16.27,16.29,16.26,16.29,39100.0,10.9609,10.9744,10.9542,10.9744,39100.0
2012-07-13 12:10:00,16.28,16.3,16.28,16.28,73500.0,10.9676,10.9811,10.9676,10.9676,73500.0
2012-07-13 12:20:00,16.27,16.27,16.25,16.26,53900.0,10.9609,10.9609,10.9474,10.9542,53900.0
2012-07-13 12:30:00,16.25,16.28,16.25,16.28,55000.0,10.9474,10.9676,10.9474,10.9676,55000.0
2012-07-13 12:40:00,16.28,16.29,16.27,16.28,16900.0,10.9676,10.9744,10.9609,10.9676,16900.0
2012-07-13 12:50:00,16.28,16.3,16.28,16.28,80400.0,10.9676,10.9811,10.9676,10.9676,80400.0
2012-07-13 13:00:00,16.28,16.31,16.28,16.3,28600.0,10.9676,10.9878,10.9676,10.9811,28600.0
2012-07-13 13:10:00,16.3,16.32,16.3,16.31,47000.0,10.9811,10.9946,10.9811,10.9878,47000.0
2012-07-13 13:20:00,16.31,16.31,16.3,16.3,32500.0,10.9878,10.9878,10.9811,10.9811,32500.0
2012-07-13 13:30:00,16.3,16.31,16.27,16.31,179800.0,10.9811,10.9878,10.9609,10.9878,179800.0
2012-07-13 13:40:00,16.31,16.31,16.3,16.3,11500.0,10.9878,10.9878,10.9811,10.9811,11500.0
2012-07-13 13:50:00,16.31,16.33,16.3,16.3,41600.0,10.9878,11.0013,10.9811,10.9811,41600.0
2012-07-13 14:00:00,16.3,16.31,16.29,16.29,37500.0,10.9811,10.9878,10.9744,10.9744,37500.0
2012-07-13 14:10:00,16.29,16.29,16.28,16.28,45800.0,10.9744,10.9744,10.9676,10.9676,45800.0
2012-07-13 14:20:00,16.27,16.27,16.26,16.26,17800.0,10.9609,10.9609,10.9542,10.9542,17800.0
2012-07-13 14:30:00,16.26,16.29,16.26,16.28,36300.0,10.9542,10.9744,10.9542,10.9676,36300.0
2012-07-13 14:40:00,16.27,16.28,16.27,16.27,24800.0,10.9609,10.9676,10.9609,10.9609,24800.0
2012-07-13 14:50:00,16.27,16.3,16.27,16.3,68400.0,10.9609,10.9811,10.9609,10.9811,68400.0
2012-07-13 15:00:00,16.3,16.35,16.3,16.34,79800.0,10.9811,11.0148,10.9811,11.008,79800.0
2012-07-13 15:10:00,16.35,16.36,16.34,16.35,39800.0,11.0148,11.0215,11.008,11.0148,39800.0
2012-07-13 15:20:00,16.35,16.37,16.34,16.35,102400.0,11.0148,11.0283,11.008,11.0148,102400.0
2012-07-13 15:30:00,16.34,16.35,16.33,16.33,159000.0,11.008,11.0148,11.0013,11.0013,159000.0
2012-07-13 15:40:00,16.33,16.34,16.32,16.32,162100.0,11.0013,11.008,10.9946,10.9946,162100.0
2012-07-13 15:50:00,16.32,16.33,16.3,16.31,314200.0,10.9946,11.0013,10.9811,10.9878,314200.0
2012-07-16 09:30:00,16.21,16.25,16.17,16.17,106500.0,10.9205,10.9474,10.8935,10.8935,106500.0
2012-07-16 09:40:00,16.17,16.17,16.11,16.12,122200.0,10.8935,10.8935,10.8531,10.8598,122200.0
2012-07-16 09:50:00,16.12,16.12,16.03,16.06,195900.0,10.8598,10.8598,10.7992,10.8194,195900.0
2012-07-16 10:00:00,16.06,16.12,16.06,16.07,62400.0,10.8194,10.8598,10.8194,10.8262,62400.0
2012-07-16 10:10:00,16.08,16.11,16.08,16.09,43900.0,10.8329,10.8531,10.8329,10.8396,43900.0
2012-07-16 10:20:00,16.09,16.11,16.08,16.1,63600.0,10.8396,10.8531,10.8329,10.8464,63600.0
2012-07-16 10:30:00,16.11,16.12,16.1,16.11,95300.0,10.8531,10.8598,10.8464,10.8531,95300.0
2012-07-16 10:40:00,16.12,16.13,16.1,16.12,81000.0,10.8598,10.8666,10.8464,10.8598,81000.0
2012-07-16 10:50:00,16.11,16.11,16.11,16.11,14200.0,10.8531,10.8531,10.8531,10.8531,14200.0
2012-07-16 11:00:00,16.1,16.1,16.07,16.07,73300.0,10.8464,10.8464,10.8262,10.8262,73300.0
2012-07-16 11:10:00,16.08,16.16,16.08,16.16,102100.0,10.8329,10.8868,10.8329,10.8868,102100.0
2012-07-16 11:20:00,16.16,16.18,16.16,16.17,90100.0,10.8868,10.9003,10.8868,10.8935,90100.0
2012-07-16 11:30:00,16.16,16.16,16.14,16.14,39000.0,10.8868,10.8868,10.8733,10.8733,39000.0
2012-07-16 11:40:00,16.14,16.15,16.14,16.14,69400.0,10.8733,10.88,10.8733,10.8733,69400.0
2012-07-16 11:50:00,16.14,16.15,16.14,16.15,14100.0,10.8733,10.88,10.8733,10.88,14100.0
2012-07-16 12:00:00,16.15,16.17,16.13,16.16,205500.0,10.88,10.8935,10.8666,10.8868,205500.0
2012-07-16 12:10:00,16.15,16.15,16.11,16.12,52100.0,10.88,10.88,10.8531,10.8598,52100.0
2012-07-16 12:20:00,16.12,16.12,16.09,16.11,40900.0,10.8598,10.8598,10.8396,10.8531,40900.0
2012-07-16 12:30:00,16.11,16.12,16.07,16.08,92100.0,10.8531,10.8598,10.8262,10.8329,92100.0
2012-07-16 12:40:00,16.08,16.09,16.07,16.09,51000.0,10.8329,10.8396,10.8262,10.8396,51000.0
2012-07-16 12:50:00,16.08,16.11,16.08,16.11,25600.0,10.8329,10.8531,10.8329,10.8531,25600.0
2012-07-16 13:00:00,16.11,16.14,16.11,16.14,48100.0,10.8531,10.8733,10.8531,10.8733,48100.0
2012-07-16 13:10:00,16.13,16.14,16.13,16.14,19600.0,10.8666,10.8733,10.8666,10.8733,19600.0
2012-07-16 13:20:00,16.14,16.18,16.14,16.15,65900.0,10.8733,10.9003,10.8733,10.88,65900.0
2012-07-16 13:30:00,16.15,16.19,16.15,16.19,42300.0,10.88,10.907,10.88,10.907,42300.0
2012-07-16 13:40:00,16.18,16.22,16.17,16.2,40500.0,10.9003,10.9272,10.8935,10.9137,40500.0
2012-07-16 13:50:00,16.2,16.22,16.19,16.19,93800.0,10.9137,10.9272,10.907,10.907,93800.0
2012-07-16 14:00:00,16.19,16.24,16.19,16.23,84200.0,10.907,10.9407,10.907,10.9339,84200.0
2012-07-16 14:10:00,16.22,16.24,16.22,16.24,87800.0,10.9272,10.9407,10.9272,10.9407,87800.0
2012-07-16 14:20:00,16.23,16.24,16.22,16.24,24300.0,10.9339,10.9407,10.9272,10.9407,24300.0
2012-07-16 14:30:00,16.24,16.25,16.23,16.24,57700.0,10.9407,10.9474,10.9339,10.9407,57700.0
2012-07-16 14:40:00,16.24,16.25,16.23,16.24,97000.0,10.9407,10.9474,10.9339,10.9407,97000.0
2012-07-16 14:50:00,16.24,16.25,16.21,16.22,48000.0,10.9407,10.9474,10.9205,10.9272,48000.0
2012-07-16 15:00:00,16.22,16.23,16.21,16.21,74000.0,10.9272,10.9339,10.9205,10.9205,74000.0
2012-07-16 15:10:00,16.21,16.22,16.2,16.21,80600.0,10.9205,10.9272,10.9137,10.9205,80600.0
2012-07-16 15:20:00,16.22,16.22,16.2,16.21,69400.0,10.9272,10.9272,10.9137,10.9205,69400.0
2012-07-16 15:30:00,16.2,16.21,16.17,16.17,68800.0,10.9137,10.9205,10.8935,10.8935,68800.0
2012-07-16 15:40:00,16.17,16.18,16.15,16.17,155600.0,10.8935,10.9003,10.88,10.8935,155600.0
2012-07-16 15:50:00,16.18,16.2,16.16,16.19,316000.0,10.9003,10.9137,10.8868,10.907,316000.0
2012-07-17 09:30:00,16.36,16.37,16.25,16.28,223500.0,11.0215,11.0283,10.9474,10.9676,223500.0
2012-07-17 09:40:00,16.28,16.29,16.22,16.23,92700.0,10.9676,10.9744,10.9272,10.9339,92700.0
2012-07-17 09:50:00,16.22,16.27,16.22,16.24,98700.0,10.9272,10.9609,10.9272,10.9407,98700.0
2012-07-17 10:00:00,16.23,16.23,16.13,16.16,206900.0,10.9339,10.9339,10.8666,10.8868,206900.0
2012-07-17 10:10:00,16.15,16.17,16.11,16.13,83100.0,10.88,10.8935,10.8531,10.8666,83100.0
2012-07-17 10:20:00,16.13,16.14,16.08,16.08,74100.0,10.8666,10.8733,10.8329,10.8329,74100.0
2012-07-17 10:30:00,16.08,16.08,15.95,15.95,156800.0,10.8329,10.8329,10.7453,10.7453,156800.0
2012-07-17 10:40:00,15.95,15.99,15.94,15.98,220700.0,10.7453,10.7723,10.7386,10.7655,220700.0
2012-07-17 10:50:00,15.98,16.02,15.97,16.0,152900.0,10.7655,10.7925,10.7588,10.779,152900.0
2012-07-17 11:00:00,16.0,16.02,15.98,16.0,133100.0,10.779,10.7925,10.7655,10.779,133100.0
2012-07-17 11:10:00,15.99,16.0,15.97,15.98,51100.0,10.7723,10.779,10.7588,10.7655,51100.0
2012-07-17 11:20:00,15.98,16.0,15.98,15.98,90100.0,10.7655,10.779,10.7655,10.7655,90100.0
2012-07-17 11:30:00,15.98,16.04,15.98,16.03,123900.0,10.7655,10.8059,10.7655,10.7992,123900.0
2012-07-17 11:40:00,16.03,16.07,16.03,16.05,48200.0,10.7992,10.8262,10.7992,10.8127,48200.0
2012-07-17 11:50:00,16.04,16.1,16.04,16.1,59700.0,10.8059,10.8464,10.8059,10.8464,59700.0
2012-07-17 12:00:00,16.09,16.14,16.09,16.13,67300.0,10.8396,10.8733,10.8396,10.8666,67300.0
2012-07-17 12:10:00,16.13,16.14,16.1,16.1,35400.0,10.8666,10.8733,10.8464,10.8464,35400.0
2012-07-17 12:20:00,16.1,16.13,16.09,16.11,140300.0,10.8464,10.8666,10.8396,10.8531,140300.0
2012-07-17 12:30:00,16.11,16.12,16.1,16.11,46400.0,10.8531,10.8598,10.8464,10.8531,46400.0
2012-07-17 12:40:00,16.1,16.1,16.09,16.1,91300.0,10.8464,10.8464,10.8396,10.8464,91300.0
2012-07-17 12:50:00,16.1,16.11,16.07,16.07,88300.0,10.8464,10.8531,10.8262,10.8262,88300.0
2012-07-17 13:00:00,16.06,16.08,16.06,16.07,44200.0,10.8194,10.8329,10.8194,10.8262,44200.0
2012-07-17 13:10:00,16.07,16.08,16.06,16.08,78400.0,10.8262,10.8329,10.8194,10.8329,78400.0
2012-07-17 13:20:00,16.07,16.14,16.07,16.11,63900.0,10.8262,10.8733,10.8262,10.8531,63900.0
2012-07-17 13:30:00,16.11,16.15,16.11,16.11,124500.0,10.8531,10.88,10.8531,10.8531,124500.0
2012-07-17 13:40:00,16.1,16.11,16.09,16.09,131500.0,10.8464,10.8531,10.8396,10.8396,131500.0
2012-07-17 13:50:00,16.1,16.13,16.1,16.13,59400.0,10.8464,10.8666,10.8464,10.8666,59400.0
2012-07-17 14:00:00,16.13,16.15,16.1,16.15,220700.0,10.8666,10.88,10.8464,10.88,220700.0
2012-07-17 14:10:00,16.15,16.16,16.15,16.16,45800.0,10.88,10.8868,10.88,10.8868,45800.0
2012-07-17 14:20:00,16.16,16.18,16.15,16.17,81200.0,10.8868,10.9003,10.88,10.8935,81200.0
2012-07-17 14:30:00,16.18,16.2,16.18,16.18,75300.0,10.9003,10.9137,10.9003,10.9003,75300.0
2012-07-17 14:40:00,16.18,16.21,16.18,16.21,34100.0,10.9003,10.9205,10.9003,10.9205,34100.0
2012-07-17 14:50:00,16.21,16.24,16.2,16.23,77200.0,10.9205,10.9407,10.9137,10.9339,77200.0
2012-07-17 15:00:00,16.22,16.23,16.2,16.2,58600.0,10.9272,10.9339,10.9137,10.9137,58600.0
2012-07-17 15:10:00,16.2,16.23,16.19,16.23,129800.0,10.9137,10.9339,10.907,10.9339,129800.0
2012-07-17 15:20:00,16.22,16.23,16.18,16.19,47800.0,10.9272,10.9339,10.9003,10.907,47800.0
2012-07-17 15:30:00,16.19,16.22,16.18,16.18,46100.0,10.907,10.9272,10.9003,10.9003,46100.0
2012-07-17 15:40:00,16.19,16.25,16.19,16.24,217100.0,10.907,10.9474,10.907,10.9407,217100.0
2012-07-17 15:50:00,16.24,16.25,16.21,16.21,171400.0,10.9407,10.9474,10.9205,10.9205,171400.0
2012-07-18 09:30:00,16.25,16.34,16.2,16.28,119900.0,10.9474,11.008,10.9137,10.9676,119900.0
2012-07-18 09:40:00,16.29,16.31,16.28,16.29,60500.0,10.9744,10.9878,10.9676,10.9744,60500.0
2012-07-18 09:50:00,16.3,16.4,16.3,16.39,143200.0,10.9811,11.0485,10.9811,11.0417,143200.0
2012-07-18 10:00:00,16.39,16.42,16.37,16.42,132600.0,11.0417,11.0619,11.0283,11.0619,132600.0
2012-07-18 10:10:00,16.42,16.45,16.41,16.44,89000.0,11.0619,11.0822,11.0552,11.0754,89000.0
2012-07-18 10:20:00,16.44,16.45,16.4,16.42,145100.0,11.0754,11.0822,11.0485,11.0619,145100.0
2012-07-18 10:30:00,16.42,16.47,16.41,16.47,112300.0,11.0619,11.0956,11.0552,11.0956,112300.0
2012-07-18 10:40:00,16.47,16.5,16.47,16.47,84500.0,11.0956,11.1158,11.0956,11.0956,84500.0
2012-07-18 10:50:00,16.47,16.48,16.45,16.48,43200.0,11.0956,11.1024,11.0822,11.1024,43200.0
2012-07-18 11:00:00,16.48,16.49,16.47,16.47,38400.0,11.1024,11.1091,11.0956,11.0956,38400.0
2012-07-18 11:10:00,16.47,16.48,16.44,16.44,37800.0,11.0956,11.1024,11.0754,11.0754,37800.0
2012-07-18 11:20:00,16.44,16.48,16.44,16.48,78500.0,11.0754,11.1024,11.0754,11.1024,78500.0
2012-07-18 11:30:00,16.48,16.56,16.48,16.56,79300.0,11.1024,11.1563,11.1024,11.1563,79300.0
2012-07-18 11:40:00,16.57,16.6,16.56,16.59,144000.0,11.163,11.1832,11.1563,11.1765,144000.0
2012-07-18 11:50:00,16.59,16.62,16.58,16.58,109400.0,11.1765,11.1967,11.1697,11.1697,109400.0
2012-07-18 12:00:00,16.58,16.64,16.57,16.64,56000.0,11.1697,11.2102,11.163,11.2102,56000.0
2012-07-18 12:10:00,16.64,16.68,16.64,16.66,93900.0,11.2102,11.2371,11.2102,11.2236,93900.0
2012-07-18 12:20:00,16.66,16.69,16.66,16.67,50800.0,11.2236,11.2438,11.2236,11.2304,50800.0
2012-07-18 12:30:00,16.67,16.68,16.64,16.67,103100.0,11.2304,11.2371,11.2102,11.2304,103100.0
2012-07-18 12:40:00,16.67,16.69,16.67,16.69,34500.0,11.2304,11.2438,11.2304,11.2438,34500.0
2012-07-18 12:50:00,16.69,16.7,16.68,16.68,74600.0,11.2438,11.2506,11.2371,11.2371,74600.0
2012-07-18 13:00:00,16.69,16.71,16.69,16.7,27200.0,11.2438,11.2573,11.2438,11.2506,27200.0
2012-07-18 13:10:00,16.7,16.7,16.69,16.69,16700.0,11.2506,11.2506,11.2438,11.2438,16700.0
2012-07-18 13:20:00,16.69,16.7,16.68,16.7,14500.0,11.2438,11.2506,11.2371,11.2506,14500.0
2012-07-18 13:30:00,16.69,16.69,16.66,16.66,72800.0,11.2438,11.2438,11.2236,11.2236,72800.0
2012-07-18 13:40:00,16.66,16.67,16.64,16.66,30500.0,11.2236,11.2304,11.2102,11.2236,30500.0
2012-07-18 13:50:00,16.65,16.65,16.61,16.63,78500.0,11.2169,11.2169,11.1899,11.2034,78500.0
2012-07-18 14:00:00,16.63,16.63,16.61,16.61,27300.0,11.2034,11.2034,11.1899,11.1899,27300.0
2012-07-18 14:10:00,16.61,16.62,16.6,16.61,14900.0,11.1899,11.1967,11.1832,11.1899,14900.0
2012-07-18 14:20:00,16.61,16.66,16.61,16.66,136500.0,11.1899,11.2236,11.1899,11.2236,136500.0
2012-07-18 14:30:00,16.66,16.68,16.65,16.67,168800.0,11.2236,11.2371,11.2169,11.2304,168800.0
2012-07-18 14:40:00,16.67,16.67,16.64,16.65,135400.0,11.2304,11.2304,11.2102,11.2169,135400.0
2012-07-18 14:50:00,16.65,16.67,16.62,16.67,54300.0,11.2169,11.2304,11.1967,11.2304,54300.0
2012-07-18 15:00:00,16.67,16.7,16.67,16.69,77000.0,11.2304,11.2506,11.2304,11.2438,77000.0
2012-07-18 15:10:00,16.69,16.72,16.68,16.72,83400.0,11.2438,11.2641,11.2371,11.2641,83400.0
2012-07-18 15:20:00,16.72,16.74,16.68,16.71,275400.0,11.2641,11.2775,11.2371,11.2573,275400.0
2012-07-18 15:30:00,16.7,16.73,16.7,16.71,68400.0,11.2506,11.2708,11.2506,11.2573,68400.0
2012-07-18 15:40:00,16.72,16.76,16.71,16.72,215500.0,11.2641,11.291,11.2573,11.2641,215500.0
2012-07-18 15:50:00,16.73,16.73,16.67,16.69,375900.0,11.2708,11.2708,11.2304,11.2438,375900.0
2012-07-19 09:30:00,16.74,16.78,16.69,16.77,169400.0,11.2775,11.3045,11.2438,11.2977,169400.0
2012-07-19 09:40:00,16.76,16.8,16.74,16.76,75900.0,11.291,11.3179,11.2775,11.291,75900.0
2012-07-19 09:50:00,16.76,16.78,16.72,16.72,166800.0,11.291,11.3045,11.2641,11.2641,166800.0
2012-07-19 10:00:00,16.72,16.72,16.64,16.67,140900.0,11.2641,11.2641,11.2102,11.2304,140900.0
2012-07-19 10:10:00,16.67,16.69,16.63,16.69,127900.0,11.2304,11.2438,11.2034,11.2438,127900.0
2012-07-19 10:20:00,16.69,16.69,16.66,16.66,124400.0,11.2438,11.2438,11.2236,11.2236,124400.0
2012-07-19 10:30:00,16.66,16.68,16.6,16.61,144500.0,11.2236,11.2371,11.1832,11.1899,144500.0
2012-07-19 10:40:00,16.61,16.68,16.6,16.67,107700.0,11.1899,11.2371,11.1832,11.2304,107700.0
2012-07-19 10:50:00,16.66,16.67,16.63,16.64,56100.0,11.2236,11.2304,11.2034,11.2102,56100.0
2012-07-19 11:00:00,16.64,16.66,16.64,16.65,61600.0,11.2102,11.2236,11.2102,11.2169,61600.0
2012-07-19 11:10:00,16.65,16.66,16.64,16.66,46600.0,11.2169,11.2236,11.2102,11.2236,46600.0
2012-07-19 11:20:00,16.66,16.69,16.65,16.69,40900.0,11.2236,11.2438,11.2169,11.2438,40900.0
2012-07-19 11:30:00,16.68,16.68,16.67,16.67,49700.0,11.2371,11.2371,11.2304,11.2304,49700.0
2012-07-19 11:40:00,16.67,16.67,16.64,16.66,151800.0,11.2304,11.2304,11.2102,11.2236,151800.0
2012-07-19 11:50:00,16.66,16.68,16.65,16.65,125600.0,11.2236,11.2371,11.2169,11.2169,125600.0
2012-07-19 12:00:00,16.65,16.66,16.65,16.66,55200.0,11.2169,11.2236,11.2169,11.2236,55200.0
2012-07-19 12:10:00,16.66,16.66,16.62,16.65,166800.0,11.2236,11.2236,11.1967,11.2169,166800.0
2012-07-19 12:20:00,16.65,16.66,16.62,16.65,116300.0,11.2169,11.2236,11.1967,11.2169,116300.0
2012-07-19 12:30:00,16.64,16.67,16.64,16.65,77500.0,11.2102,11.2304,11.2102,11.2169,77500.0
2012-07-19 12:40:00,16.65,16.65,16.63,16.63,9200.0,11.2169,11.2169,11.2034,11.2034,9200.0
2012-07-19 12:50:00,16.63,16.63,16.6,16.61,19800.0,11.2034,11.2034,11.1832,11.1899,19800.0
2012-07-19 13:00:00,16.61,16.62,16.61,16.61,27200.0,11.1899,11.1967,11.1899,11.1899,27200.0
2012-07-19 13:10:00,16.61,16.63,16.6,16.61,117900.0,11.1899,11.2034,11.1832,11.1899,117900.0
2012-07-19 13:20:00,16.61,16.63,16.59,16.6,85100.0,11.1899,11.2034,11.1765,11.1832,85100.0
2012-07-19 13:30:00,16.6,16.66,16.6,16.65,84500.0,11.1832,11.2236,11.1832,11.2169,84500.0
2012-07-19 13:40:00,16.65,16.65,16.61,16.63,90600.0,11.2169,11.2169,11.1899,11.2034,90600.0
2012-07-19 13:50:00,16.64,16.64,16.6,16.61,65300.0,11.2102,11.2102,11.1832,11.1899,65300.0
2012-07-19 14:00:00,16.61,16.65,16.61,16.65,48900.0,11.1899,11.2169,11.1899,11.2169,48900.0
2012-07-19 14:10:00,16.65,16.66,16.64,16.65,55900.0,11.2169,11.2236,11.2102,11.2169,55900.0
2012-07-19 14:20:00,16.64,16.65,16.63,16.64,37600.0,11.2102,11.2169,11.2034,11.2102,37600.0
2012-07-19 14:30:00,16.64,16.66,16.64,16.65,74300.0,11.2102,11.2236,11.2102,11.2169,74300.0
2012-07-19 14:40:00,16.65,16.66,16.63,16.63,150800.0,11.2169,11.2236,11.2034,11.2034,150800.0
2012-07-19 14:50:00,16.64,16.66,16.64,16.65,53200.0,11.2102,11.2236,11.2102,11.2169,53200.0
2012-07-19 15:00:00,16.65,16.66,16.64,16.65,79300.0,11.2169,11.2236,11.2102,11.2169,79300.0
2012-07-19 15:10:00,16.64,16.65,16.62,16.65,103200.0,11.2102,11.2169,11.1967,11.2169,103200.0
2012-07-19 15:20:00,16.64,16.66,16.63,16.65,115500.0,11.2102,11.2236,11.2034,11.2169,115500.0
2012-07-19 15:30:00,16.64,16.66,16.64,16.65,115400.0,11.2102,11.2236,11.2102,11.2169,115400.0
2012-07-19 15:40:00,16.65,16.67,16.65,16.67,200500.0,11.2169,11.2304,11.2169,11.2304,200500.0
2012-07-19 15:50:00,16.67,16.69,16.66,16.66,330300.0,11.2304,11.2438,11.2236,11.2236,330300.0
2012-07-20 09:30:00,16.57,16.65,16.5,16.65,184700.0,11.163,11.2169,11.1158,11.2169,184700.0
2012-07-20 09:40:00,16.65,16.66,16.58,16.6,96900.0,11.2169,11.2236,11.1697,11.1832,96900.0
2012-07-20 09:50:00,16.6,16.67,16.57,16.66,113500.0,11.1832,11.2304,11.163,11.2236,113500.0
2012-07-20 10:00:00,16.65,16.7,16.64,16.7,76500.0,11.2169,11.2506,11.2102,11.2506,76500.0
2012-07-20 10:10:00,16.7,16.74,16.68,16.7,76500.0,11.2506,11.2775,11.2371,11.2506,76500.0
2012-07-20 10:20:00,16.7,16.7,16.66,16.67,73500.0,11.2506,11.2506,11.2236,11.2304,73500.0
2012-07-20 10:30:00,16.68,16.68,16.6,16.6,112200.0,11.2371,11.2371,11.1832,11.1832,112200.0
2012-07-20 10:40:00,16.61,16.61,16.58,16.59,36500.0,11.1899,11.1899,11.1697,11.1765,36500.0
2012-07-20 10:50:00,16.59,16.61,16.58,16.61,69400.0,11.1765,11.1899,11.1697,11.1899,69400.0
2012-07-20 11:00:00,16.61,16.63,16.59,16.61,155400.0,11.1899,11.2034,11.1765,11.1899,155400.0
2012-07-20 11:10:00,16.6,16.6,16.52,16.52,78900.0,11.1832,11.1832,11.1293,11.1293,78900.0
2012-07-20 11:20:00,16.52,16.55,16.52,16.54,73800.0,11.1293,11.1495,11.1293,11.1428,73800.0
2012-07-20 11:30:00,16.54,16.54,16.5,16.51,96600.0,11.1428,11.1428,11.1158,11.1226,96600.0
2012-07-20 11:40:00,16.51,16.52,16.49,16.52,104200.0,11.1226,11.1293,11.1091,11.1293,104200.0
2012-07-20 11:50:00,16.52,16.52,16.5,16.52,75500.0,11.1293,11.1293,11.1158,11.1293,75500.0
2012-07-20 12:00:00,16.51,16.52,16.47,16.49,56200.0,11.1226,11.1293,11.0956,11.1091,56200.0
2012-07-20 12:10:00,16.49,16.5,16.48,16.49,40200.0,11.1091,11.1158,11.1024,11.1091,40200.0
2012-07-20 12:20:00,16.48,16.5,16.48,16.49,42700.0,11.1024,11.1158,11.1024,11.1091,42700.0
2012-07-20 12:30:00,16.49,16.49,16.45,16.45,151700.0,11.1091,11.1091,11.0822,11.0822,151700.0
2012-07-20 12:40:00,16.44,16.45,16.43,16.45,69700.0,11.0754,11.0822,11.0687,11.0822,69700.0
2012-07-20 12:50:00,16.44,16.47,16.44,16.44,79200.0,11.0754,11.0956,11.0754,11.0754,79200.0
2012-07-20 13:00:00,16.45,16.46,16.43,16.44,35900.0,11.0822,11.0889,11.0687,11.0754,35900.0
2012-07-20 13:10:00,16.44,16.45,16.43,16.43,19100.0,11.0754,11.0822,11.0687,11.0687,19100.0
2012-07-20 13:20:00,16.43,16.43,16.41,16.42,100000.0,11.0687,11.0687,11.0552,11.0619,100000.0
2012-07-20 13:30:00,16.42,16.43,16.41,16.42,92900.0,11.0619,11.0687,11.0552,11.0619,92900.0
2012-07-20 13:40:00,16.42,16.43,16.4,16.42,45600.0,11.0619,11.0687,11.0485,11.0619,45600.0
2012-07-20 13:50:00,16.41,16.42,16.41,16.42,52000.0,11.0552,11.0619,11.0552,11.0619,52000.0
2012-07-20 14:00:00,16.42,16.43,16.41,16.41,67600.0,11.0619,11.0687,11.0552,11.0552,67600.0
2012-07-20 14:10:00,16.41,16.42,16.4,16.4,55200.0,11.0552,11.0619,11.0485,11.0485,55200.0
2012-07-20 14:20:00,16.41,16.42,16.39,16.39,76300.0,11.0552,11.0619,11.0417,11.0417,76300.0
2012-07-20 14:30:00,16.4,16.4,16.38,16.4,103100.0,11.0485,11.0485,11.035,11.0485,103100.0
2012-07-20 14:40:00,16.4,16.4,16.38,16.38,45100.0,11.0485,11.0485,11.035,11.035,45100.0
2012-07-20 14:50:00,16.39,16.39,16.37,16.38,37600.0,11.0417,11.0417,11.0283,11.035,37600.0
2012-07-20 15:00:00,16.38,16.42,16.38,16.42,92300.0,11.035,11.0619,11.035,11.0619,92300.0
2012-07-20 15:10:00,16.42,16.42,16.4,16.42,45300.0,11.0619,11.0619,11.0485,11.0619,45300.0
2012-07-20 15:20:00,16.42,16.42,16.4,16.41,13200.0,11.0619,11.0619,11.0485,11.0552,13200.0
2012-07-20 15:30:00,16.4,16.41,16.39,16.39,113000.0,11.0485,11.0552,11.0417,11.0417,113000.0
2012-07-20 15:40:00,16.39,16.4,16.38,16.4,119800.0,11.0417,11.0485,11.035,11.0485,119800.0
2012-07-20 15:50:00,16.4,16.41,16.35,16.36,248600.0,11.0485,11.0552,11.0148,11.0215,248600.0
2012-07-23 09:30:00,16.06,16.08,15.98,16.04,129700.0,10.8194,10.8329,10.7655,10.8059,129700.0
2012-07-23 09:40:00,16.04,16.04,15.97,16.01,96700.0,10.8059,10.8059,10.7588,10.7857,96700.0
2012-07-23 09:50:00,16.0,16.06,15.99,16.06,81000.0,10.779,10.8194,10.7723,10.8194,81000.0
2012-07-23 10:00:00,16.06,16.06,15.98,15.98,88600.0,10.8194,10.8194,10.7655,10.7655,88600.0
2012-07-23 10:10:00,15.98,15.99,15.95,15.95,53800.0,10.7655,10.7723,10.7453,10.7453,53800.0
2012-07-23 10:20:00,15.95,15.97,15.95,15.95,88600.0,10.7453,10.7588,10.7453,10.7453,88600.0
2012-07-23 10:30:00,15.95,15.97,15.94,15.95,92800.0,10.7453,10.7588,10.7386,10.7453,92800.0
2012-07-23 10:40:00,15.95,16.03,15.95,16.01,103200.0,10.7453,10.7992,10.7453,10.7857,103200.0
2012-07-23 10:50:00,16.02,16.02,15.98,15.99,60700.0,10.7925,10.7925,10.7655,10.7723,60700.0
2012-07-23 11:00:00,16.0,16.01,15.99,16.01,74700.0,10.779,10.7857,10.7723,10.7857,74700.0
2012-07-23 11:10:00,16.01,16.04,16.01,16.01,54200.0,10.7857,10.8059,10.7857,10.7857,54200.0
2012-07-23 11:20:00,16.01,16.03,16.0,16.03,37200.0,10.7857,10.7992,10.779,10.7992,37200.0
2012-07-23 11:30:00,16.03,16.03,15.97,15.98,77000.0,10.7992,10.7992,10.7588,10.7655,77000.0
2012-07-23 11:40:00,15.99,16.03,15.99,16.03,53600.0,10.7723,10.7992,10.7723,10.7992,53600.0
2012-07-23 11:50:00,16.03,16.05,16.03,16.04,45100.0,10.7992,10.8127,10.7992,10.8059,45100.0
2012-07-23 12:00:00,16.05,16.05,16.03,16.04,26600.0,10.8127,10.8127,10.7992,10.8059,26600.0
2012-07-23 12:10:00,16.04,16.05,16.02,16.03,26600.0,10.8059,10.8127,10.7925,10.7992,26600.0
2012-07-23 12:20:00,16.03,16.06,16.03,16.05,92400.0,10.7992,10.8194,10.7992,10.8127,92400.0
2012-07-23 12:30:00,16.04,16.07,16.02,16.07,63600.0,10.8059,10.8262,10.7925,10.8262,63600.0
2012-07-23 12:40:00,16.08,16.09,16.06,16.09,50900.0,10.8329,10.8396,10.8194,10.8396,50900.0
2012-07-23 12:50:00,16.08,16.12,16.08,16.1,39000.0,10.8329,10.8598,10.8329,10.8464,39000.0
2012-07-23 13:00:00,16.1,16.1,16.09,16.1,31500.0,10.8464,10.8464,10.8396,10.8464,31500.0
2012-07-23 13:10:00,16.1,16.12,16.1,16.11,58200.0,10.8464,10.8598,10.8464,10.8531,58200.0
2012-07-23 13:20:00,16.1,16.11,16.1,16.11,23600.0,10.8464,10.8531,10.8464,10.8531,23600.0
2012-07-23 13:30:00,16.1,16.11,16.09,16.1,31200.0,10.8464,10.8531,10.8396,10.8464,31200.0
2012-07-23 13:40:00,16.09,16.09,16.08,16.08,17800.0,10.8396,10.8396,10.8329,10.8329,17800.0
2012-07-23 13:50:00,16.08,16.11,16.08,16.11,66000.0,10.8329,10.8531,10.8329,10.8531,66000.0
2012-07-23 14:00:00,16.11,16.14,16.1,16.13,61900.0,10.8531,10.8733,10.8464,10.8666,61900.0
2012-07-23 14:10:00,16.14,16.15,16.1,16.1,108000.0,10.8733,10.88,10.8464,10.8464,108000.0
2012-07-23 14:20:00,16.1,16.1,16.07,16.09,86600.0,10.8464,10.8464,10.8262,10.8396,86600.0
2012-07-23 14:30:00,16.08,16.08,16.06,16.07,39200.0,10.8329,10.8329,10.8194,10.8262,39200.0
2012-07-23 14:40:00,16.07,16.08,16.02,16.05,173000.0,10.8262,10.8329,10.7925,10.8127,173000.0
2012-07-23 14:50:00,16.05,16.05,16.03,16.05,56700.0,10.8127,10.8127,10.7992,10.8127,56700.0
2012-07-23 15:00:00,16.05,16.06,16.02,16.05,141500.0,10.8127,10.8194,10.7925,10.8127,141500.0
2012-07-23 15:10:00,16.05,16.09,16.05,16.08,52000.0,10.8127,10.8396,10.8127,10.8329,52000.0
2012-07-23 15:20:00,16.08,16.15,16.08,16.11,221100.0,10.8329,10.88,10.8329,10.8531,221100.0
2012-07-23 15:30:00,16.12,16.13,16.09,16.09,208300.0,10.8598,10.8666,10.8396,10.8396,208300.0
2012-07-23 15:40:00,16.09,16.09,16.06,16.06,311300.0,10.8396,10.8396,10.8194,10.8194,311300.0
2012-07-23 15:50:00,16.07,16.09,16.06,16.06,241300.0,10.8262,10.8396,10.8194,10.8194,241300.0
2012-07-24 09:30:00,15.75,15.75,15.31,15.31,1023400.0,10.6106,10.6106,10.3142,10.3142,1023400.0
2012-07-24 09:40:00,15.31,15.39,15.29,15.35,594500.0,10.3142,10.368,10.3007,10.3411,594500.0
2012-07-24 09:50:00,15.36,15.48,15.33,15.45,447400.0,10.3478,10.4287,10.3276,10.4085,447400.0
2012-07-24 10:00:00,15.46,15.5,15.34,15.36,516000.0,10.4152,10.4422,10.3344,10.3478,516000.0
2012-07-24 10:10:00,15.36,15.37,15.25,15.25,335700.0,10.3478,10.3546,10.2737,10.2737,335700.0
2012-07-24 10:20:00,15.26,15.32,15.21,15.32,457600.0,10.2805,10.3209,10.2468,10.3209,457600.0
2012-07-24 10:30:00,15.32,15.32,15.28,15.3,121300.0,10.3209,10.3209,10.2939,10.3074,121300.0
2012-07-24 10:40:00,15.3,15.35,15.26,15.26,298400.0,10.3074,10.3411,10.2805,10.2805,298400.0
2012-07-24 10:50:00,15.27,15.32,15.26,15.29,208100.0,10.2872,10.3209,10.2805,10.3007,208100.0
2012-07-24 11:00:00,15.29,15.3,15.25,15.26,166200.0,10.3007,10.3074,10.2737,10.2805,166200.0
2012-07-24 11:10:00,15.27,15.31,15.25,15.3,157800.0,10.2872,10.3142,10.2737,10.3074,157800.0
2012-07-24 11:20:00,15.3,15.35,15.3,15.33,226500.0,10.3074,10.3411,10.3074,10.3276,226500.0
2012-07-24 11:30:00,15.34,15.34,15.23,15.25,220100.0,10.3344,10.3344,10.2603,10.2737,220100.0
2012-07-24 11:40:00,15.24,15.3,15.24,15.27,249200.0,10.267,10.3074,10.267,10.2872,249200.0
2012-07-24 11:50:00,15.27,15.27,15.23,15.23,209200.0,10.2872,10.2872,10.2603,10.2603,209200.0
2012-07-24 12:00:00,15.23,15.23,15.15,15.16,428200.0,10.2603,10.2603,10.2064,10.2131,428200.0
2012-07-24 12:10:00,15.15,15.18,15.13,15.13,209300.0,10.2064,10.2266,10.1929,10.1929,209300.0
2012-07-24 12:20:00,15.14,15.17,15.13,15.16,140400.0,10.1996,10.2198,10.1929,10.2131,140400.0
2012-07-24 12:30:00,15.16,15.17,15.14,15.15,192700.0,10.2131,10.2198,10.1996,10.2064,192700.0
2012-07-24 12:40:00,15.15,15.17,15.13,15.16,147000.0,10.2064,10.2198,10.1929,10.2131,147000.0
2012-07-24 12:50:00,15.16,15.18,15.11,15.16,265800.0,10.2131,10.2266,10.1794,10.2131,265800.0
2012-07-24 13:00:00,15.16,15.16,15.15,15.15,41800.0,10.2131,10.2131,10.2064,10.2064,41800.0
2012-07-24 13:10:00,15.15,15.16,15.12,15.12,136200.0,10.2064,10.2131,10.1862,10.1862,136200.0
2012-07-24 13:20:00,15.13,15.14,15.12,15.14,36800.0,10.1929,10.1996,10.1862,10.1996,36800.0
2012-07-24 13:30:00,15.14,15.15,15.13,15.14,179700.0,10.1996,10.2064,10.1929,10.1996,179700.0
2012-07-24 13:40:00,15.14,15.14,15.11,15.11,211100.0,10.1996,10.1996,10.1794,10.1794,211100.0
2012-07-24 13:50:00,15.12,15.19,15.12,15.16,259900.0,10.1862,10.2333,10.1862,10.2131,259900.0
2012-07-24 14:00:00,15.16,15.17,15.12,15.13,472600.0,10.2131,10.2198,10.1862,10.1929,472600.0
2012-07-24 14:10:00,15.13,15.14,15.11,15.14,67900.0,10.1929,10.1996,10.1794,10.1996,67900.0
2012-07-24 14:20:00,15.14,15.15,15.11,15.13,118000.0,10.1996,10.2064,10.1794,10.1929,118000.0
2012-07-24 14:30:00,15.13,15.14,15.1,15.14,148900.0,10.1929,10.1996,10.1727,10.1996,148900.0
2012-07-24 14:40:00,15.14,15.14,15.11,15.11,117100.0,10.1996,10.1996,10.1794,10.1794,117100.0
2012-07-24 14:50:00,15.11,15.12,15.06,15.12,408000.0,10.1794,10.1862,10.1457,10.1862,408000.0
2012-07-24 15:00:00,15.12,15.12,15.02,15.03,311200.0,10.1862,10.1862,10.1188,10.1255,311200.0
2012-07-24 15:10:00,15.02,15.09,15.01,15.01,387700.0,10.1188,10.1659,10.112,10.112,387700.0
2012-07-24 15:20:00,15.01,15.1,15.0,15.1,168500.0,10.112,10.1727,10.1053,10.1727,168500.0
2012-07-24 15:30:00,15.1,15.14,15.07,15.14,504800.0,10.1727,10.1996,10.1525,10.1996,504800.0
2012-07-24 15:40:00,15.14,15.16,15.05,15.05,441900.0,10.1996,10.2131,10.139,10.139,441900.0
2012-07-24 15:50:00,15.06,15.14,15.06,15.14,614700.0,10.1457,10.1996,10.1457,10.1996,614700.0
2012-07-25 09:30:00,15.19,15.19,15.0,15.08,657700.0,10.2333,10.2333,10.1053,10.1592,657700.0
2012-07-25 09:40:00,15.09,15.09,15.01,15.07,189300.0,10.1659,10.1659,10.112,10.1525,189300.0
2012-07-25 09:50:00,15.07,15.15,15.06,15.13,245800.0,10.1525,10.2064,10.1457,10.1929,245800.0
2012-07-25 10:00:00,15.12,15.14,15.07,15.07,122300.0,10.1862,10.1996,10.1525,10.1525,122300.0
2012-07-25 10:10:00,15.07,15.1,15.03,15.08,135200.0,10.1525,10.1727,10.1255,10.1592,135200.0
2012-07-25 10:20:00,15.08,15.08,15.02,15.02,145500.0,10.1592,10.1592,10.1188,10.1188,145500.0
2012-07-25 10:30:00,15.02,15.05,14.97,15.05,332900.0,10.1188,10.139,10.0851,10.139,332900.0
2012-07-25 10:40:00,15.05,15.11,15.05,15.09,570100.0,10.139,10.1794,10.139,10.1659,570100.0
2012-07-25 10:50:00,15.08,15.21,15.07,15.19,505200.0,10.1592,10.2468,10.1525,10.2333,505200.0
2012-07-25 11:00:00,15.19,15.22,15.18,15.22,207900.0,10.2333,10.2535,10.2266,10.2535,207900.0
2012-07-25 11:10:00,15.22,15.31,15.22,15.26,271800.0,10.2535,10.3142,10.2535,10.2805,271800.0
2012-07-25 11:20:00,15.26,15.27,15.24,15.27,61700.0,10.2805,10.2872,10.267,10.2872,61700.0
2012-07-25 11:30:00,15.27,15.32,15.24,15.32,277500.0,10.2872,10.3209,10.267,10.3209,277500.0
2012-07-25 11:40:00,15.32,15.34,15.27,15.27,174900.0,10.3209,10.3344,10.2872,10.2872,174900.0
2012-07-25 11:50:00,15.27,15.34,15.27,15.34,95800.0,10.2872,10.3344,10.2872,10.3344,95800.0
2012-07-25 12:00:00,15.34,15.39,15.34,15.36,219600.0,10.3344,10.368,10.3344,10.3478,219600.0
2012-07-25 12:10:00,15.36,15.37,15.35,15.35,121100.0,10.3478,10.3546,10.3411,10.3411,121100.0
2012-07-25 12:20:00,15.35,15.38,15.35,15.38,42000.0,10.3411,10.3613,10.3411,10.3613,42000.0
2012-07-25 12:30:00,15.38,15.42,15.38,15.4,196200.0,10.3613,10.3883,10.3613,10.3748,196200.0
2012-07-25 12:40:00,15.4,15.45,15.4,15.43,85100.0,10.3748,10.4085,10.3748,10.395,85100.0
2012-07-25 12:50:00,15.43,15.43,15.4,15.43,94100.0,10.395,10.395,10.3748,10.395,94100.0
2012-07-25 13:00:00,15.43,15.47,15.43,15.46,154000.0,10.395,10.4219,10.395,10.4152,154000.0
2012-07-25 13:10:00,15.47,15.47,15.44,15.44,34900.0,10.4219,10.4219,10.4017,10.4017,34900.0
2012-07-25 13:20:00,15.44,15.47,15.44,15.47,93500.0,10.4017,10.4219,10.4017,10.4219,93500.0
2012-07-25 13:30:00,15.47,15.48,15.44,15.48,163600.0,10.4219,10.4287,10.4017,10.4287,163600.0
2012-07-25 13:40:00,15.48,15.48,15.47,15.48,50900.0,10.4287,10.4287,10.4219,10.4287,50900.0
2012-07-25 13:50:00,15.47,15.49,15.44,15.48,245400.0,10.4219,10.4354,10.4017,10.4287,245400.0
2012-07-25 14:00:00,15.48,15.48,15.48,15.48,66600.0,10.4287,10.4287,10.4287,10.4287,66600.0
2012-07-25 14:10:00,15.48,15.5,15.48,15.49,117500.0,10.4287,10.4422,10.4287,10.4354,117500.0
2012-07-25 14:20:00,15.49,15.51,15.49,15.51,14400.0,10.4354,10.4489,10.4354,10.4489,14400.0
2012-07-25 14:30:00,15.51,15.56,15.51,15.52,171000.0,10.4489,10.4826,10.4489,10.4556,171000.0
2012-07-25 14:40:00,15.52,15.54,15.51,15.51,97700.0,10.4556,10.4691,10.4489,10.4489,97700.0
2012-07-25 14:50:00,15.52,15.54,15.49,15.49,83000.0,10.4556,10.4691,10.4354,10.4354,83000.0
2012-07-25 15:00:00,15.49,15.52,15.48,15.48,77000.0,10.4354,10.4556,10.4287,10.4287,77000.0
2012-07-25 15:10:00,15.48,15.48,15.44,15.44,101900.0,10.4287,10.4287,10.4017,10.4017,101900.0
2012-07-25 15:20:00,15.44,15.44,15.42,15.42,56600.0,10.4017,10.4017,10.3883,10.3883,56600.0
2012-07-25 15:30:00,15.43,15.44,15.37,15.43,407600.0,10.395,10.4017,10.3546,10.395,407600.0
2012-07-25 15:40:00,15.43,15.45,15.4,15.44,330400.0,10.395,10.4085,10.3748,10.4017,330400.0
2012-07-25 15:50:00,15.44,15.44,15.41,15.44,365800.0,10.4017,10.4017,10.3815,10.4017,365800.0
2012-07-26 09:30:00,15.68,15.78,15.61,15.73,388100.0,10.5634,10.6308,10.5163,10.5971,388100.0
2012-07-26 09:40:00,15.74,15.74,15.59,15.6,198100.0,10.6038,10.6038,10.5028,10.5095,198100.0
2012-07-26 09:50:00,15.6,15.65,15.6,15.61,117100.0,10.5095,10.5432,10.5095,10.5163,117100.0
2012-07-26 10:00:00,15.6,15.65,15.6,15.64,232100.0,10.5095,10.5432,10.5095,10.5365,232100.0
2012-07-26 10:10:00,15.64,15.65,15.62,15.63,112700.0,10.5365,10.5432,10.523,10.5297,112700.0
2012-07-26 10:20:00,15.63,15.65,15.62,15.64,96400.0,10.5297,10.5432,10.523,10.5365,96400.0
2012-07-26 10:30:00,15.64,15.64,15.6,15.6,44500.0,10.5365,10.5365,10.5095,10.5095,44500.0
2012-07-26 10:40:00,15.6,15.61,15.56,15.58,91300.0,10.5095,10.5163,10.4826,10.496,91300.0
2012-07-26 10:50:00,15.57,15.57,15.52,15.55,132500.0,10.4893,10.4893,10.4556,10.4758,132500.0
2012-07-26 11:00:00,15.55,15.56,15.51,15.52,103300.0,10.4758,10.4826,10.4489,10.4556,103300.0
2012-07-26 11:10:00,15.52,15.62,15.51,15.62,319000.0,10.4556,10.523,10.4489,10.523,319000.0
2012-07-26 11:20:00,15.61,15.61,15.55,15.6,285700.0,10.5163,10.5163,10.4758,10.5095,285700.0
2012-07-26 11:30:00,15.6,15.61,15.57,15.6,150500.0,10.5095,10.5163,10.4893,10.5095,150500.0
2012-07-26 11:40:00,15.59,15.6,15.5,15.5,123900.0,10.5028,10.5095,10.4422,10.4422,123900.0
2012-07-26 11:50:00,15.49,15.5,15.47,15.49,48000.0,10.4354,10.4422,10.4219,10.4354,48000.0
2012-07-26 12:00:00,15.49,15.49,15.48,15.48,76200.0,10.4354,10.4354,10.4287,10.4287,76200.0
2012-07-26 12:10:00,15.47,15.5,15.47,15.49,60800.0,10.4219,10.4422,10.4219,10.4354,60800.0
2012-07-26 12:20:00,15.49,15.51,15.49,15.5,20700.0,10.4354,10.4489,10.4354,10.4422,20700.0
2012-07-26 12:30:00,15.5,15.54,15.49,15.53,51000.0,10.4422,10.4691,10.4354,10.4624,51000.0
2012-07-26 12:40:00,15.53,15.54,15.51,15.51,22800.0,10.4624,10.4691,10.4489,10.4489,22800.0
2012-07-26 12:50:00,15.5,15.52,15.49,15.52,43000.0,10.4422,10.4556,10.4354,10.4556,43000.0
2012-07-26 13:00:00,15.52,15.55,15.52,15.53,38800.0,10.4556,10.4758,10.4556,10.4624,38800.0
2012-07-26 13:10:00,15.53,15.54,15.52,15.54,30200.0,10.4624,10.4691,10.4556,10.4691,30200.0
2012-07-26 13:20:00,15.54,15.57,15.52,15.56,155800.0,10.4691,10.4893,10.4556,10.4826,155800.0
2012-07-26 13:30:00,15.57,15.59,15.54,15.55,68500.0,10.4893,10.5028,10.4691,10.4758,68500.0
2012-07-26 13:40:00,15.55,15.55,15.54,15.55,14900.0,10.4758,10.4758,10.4691,10.4758,14900.0
2012-07-26 13:50:00,15.54,15.54,15.52,15.53,48900.0,10.4691,10.4691,10.4556,10.4624,48900.0
2012-07-26 14:00:00,15.54,15.54,15.52,15.52,35100.0,10.4691,10.4691,10.4556,10.4556,35100.0
2012-07-26 14:10:00,15.52,15.52,15.48,15.48,162500.0,10.4556,10.4556,10.4287,10.4287,162500.0
2012-07-26 14:20:00,15.48,15.49,15.46,15.48,75300.0,10.4287,10.4354,10.4152,10.4287,75300.0
2012-07-26 14:30:00,15.48,15.48,15.45,15.46,60400.0,10.4287,10.4287,10.4085,10.4152,60400.0
2012-07-26 14:40:00,15.46,15.46,15.38,15.4,251300.0,10.4152,10.4152,10.3613,10.3748,251300.0
2012-07-26 14:50:00,15.4,15.44,15.4,15.41,129800.0,10.3748,10.4017,10.3748,10.3815,129800.0
2012-07-26 15:00:00,15.41,15.42,15.39,15.4,84800.0,10.3815,10.3883,10.368,10.3748,84800.0
2012-07-26 15:10:00,15.4,15.41,15.36,15.37,191300.0,10.3748,10.3815,10.3478,10.3546,191300.0
2012-07-26 15:20:00,15.37,15.4,15.36,15.4,181500.0,10.3546,10.3748,10.3478,10.3748,181500.0
2012-07-26 15:30:00,15.4,15.42,15.39,15.4,164900.0,10.3748,10.3883,10.368,10.3748,164900.0
2012-07-26 15:40:00,15.4,15.44,15.38,15.39,255200.0,10.3748,10.4017,10.3613,10.368,255200.0
2012-07-26 15:50:00,15.4,15.41,15.35,15.35,420700.0,10.3748,10.3815,10.3411,10.3411,420700.0
2012-07-27 09:30:00,15.46,15.47,15.39,15.4,170600.0,10.4152,10.4219,10.368,10.3748,170600.0
2012-07-27 09:40:00,15.4,15.4,15.31,15.31,173800.0,10.3748,10.3748,10.3142,10.3142,173800.0
2012-07-27 09:50:00,15.31,15.38,15.31,15.36,143500.0,10.3142,10.3613,10.3142,10.3478,143500.0
2012-07-27 10:00:00,15.37,15.38,15.35,15.35,100600.0,10.3546,10.3613,10.3411,10.3411,100600.0
2012-07-27 10:10:00,15.35,15.35,15.34,15.35,50800.0,10.3411,10.3411,10.3344,10.3411,50800.0
2012-07-27 10:20:00,15.35,15.45,15.34,15.44,137700.0,10.3411,10.4085,10.3344,10.4017,137700.0
2012-07-27 10:30:00,15.45,15.48,15.44,15.47,69500.0,10.4085,10.4287,10.4017,10.4219,69500.0
2012-07-27 10:40:00,15.47,15.53,15.47,15.51,123400.0,10.4219,10.4624,10.4219,10.4489,123400.0
2012-07-27 10:50:00,15.51,15.55,15.51,15.53,87200.0,10.4489,10.4758,10.4489,10.4624,87200.0
2012-07-27 11:00:00,15.54,15.55,15.52,15.52,79400.0,10.4691,10.4758,10.4556,10.4556,79400.0
2012-07-27 11:10:00,15.52,15.53,15.52,15.53,19100.0,10.4556,10.4624,10.4556,10.4624,19100.0
2012-07-27 11:20:00,15.53,15.55,15.51,15.51,44700.0,10.4624,10.4758,10.4489,10.4489,44700.0
2012-07-27 11:30:00,15.51,15.54,15.5,15.5,109600.0,10.4489,10.4691,10.4422,10.4422,109600.0
2012-07-27 11:40:00,15.49,15.5,15.46,15.49,124800.0,10.4354,10.4422,10.4152,10.4354,124800.0
2012-07-27 11:50:00,15.5,15.52,15.49,15.51,142400.0,10.4422,10.4556,10.4354,10.4489,142400.0
2012-07-27 12:00:00,15.52,15.52,15.48,15.48,143100.0,10.4556,10.4556,10.4287,10.4287,143100.0
2012-07-27 12:10:00,15.48,15.48,15.44,15.44,49300.0,10.4287,10.4287,10.4017,10.4017,49300.0
2012-07-27 12:20:00,15.44,15.48,15.44,15.47,84400.0,10.4017,10.4287,10.4017,10.4219,84400.0
2012-07-27 12:30:00,15.47,15.52,15.47,15.49,89500.0,10.4219,10.4556,10.4219,10.4354,89500.0
2012-07-27 12:40:00,15.49,15.49,15.49,15.49,1800.0,10.4354,10.4354,10.4354,10.4354,1800.0
2012-07-27 12:50:00,15.49,15.51,15.49,15.51,42200.0,10.4354,10.4489,10.4354,10.4489,42200.0
2012-07-27 13:00:00,15.52,15.57,15.52,15.55,109900.0,10.4556,10.4893,10.4556,10.4758,109900.0
2012-07-27 13:10:00,15.55,15.55,15.51,15.52,96500.0,10.4758,10.4758,10.4489,10.4556,96500.0
2012-07-27 13:20:00,15.52,15.62,15.52,15.62,152400.0,10.4556,10.523,10.4556,10.523,152400.0
2012-07-27 13:30:00,15.62,15.66,15.62,15.66,446200.0,10.523,10.5499,10.523,10.5499,446200.0
2012-07-27 13:40:00,15.65,15.67,15.63,15.63,127700.0,10.5432,10.5567,10.5297,10.5297,127700.0
2012-07-27 13:50:00,15.63,15.66,15.63,15.66,110200.0,10.5297,10.5499,10.5297,10.5499,110200.0
2012-07-27 14:00:00,15.66,15.67,15.66,15.66,59500.0,10.5499,10.5567,10.5499,10.5499,59500.0
2012-07-27 14:10:00,15.65,15.65,15.63,15.65,60100.0,10.5432,10.5432,10.5297,10.5432,60100.0
2012-07-27 14:20:00,15.65,15.65,15.61,15.62,98900.0,10.5432,10.5432,10.5163,10.523,98900.0
2012-07-27 14:30:00,15.62,15.64,15.61,15.64,72600.0,10.523,10.5365,10.5163,10.5365,72600.0
2012-07-27 14:40:00,15.63,15.65,15.63,15.64,74000.0,10.5297,10.5432,10.5297,10.5365,74000.0
2012-07-27 14:50:00,15.64,15.67,15.64,15.65,110900.0,10.5365,10.5567,10.5365,10.5432,110900.0
2012-07-27 15:00:00,15.65,15.68,15.65,15.68,105700.0,10.5432,10.5634,10.5432,10.5634,105700.0
2012-07-27 15:10:00,15.69,15.7,15.68,15.68,97000.0,10.5702,10.5769,10.5634,10.5634,97000.0
2012-07-27 15:20:00,15.69,15.72,15.68,15.71,231400.0,10.5702,10.5904,10.5634,10.5836,231400.0
2012-07-27 15:30:00,15.71,15.73,15.7,15.72,76700.0,10.5836,10.5971,10.5769,10.5904,76700.0
2012-07-27 15:40:00,15.73,15.76,15.72,15.74,473700.0,10.5971,10.6173,10.5904,10.6038,473700.0
2012-07-27 15:50:00,15.73,15.75,15.66,15.69,414100.0,10.5971,10.6106,10.5499,10.5702,414100.0
2012-07-30 09:30:00,15.7,15.87,15.69,15.85,394100.0,10.5769,10.6914,10.5702,10.6779,394100.0
2012-07-30 09:40:00,15.85,15.97,15.85,15.93,258200.0,10.6779,10.7588,10.6779,10.7318,258200.0
2012-07-30 09:50:00,15.93,16.06,15.91,16.06,241200.0,10.7318,10.8194,10.7184,10.8194,241200.0
2012-07-30 10:00:00,16.06,16.06,15.99,16.0,202200.0,10.8194,10.8194,10.7723,10.779,202200.0
2012-07-30 10:10:00,16.01,16.05,16.01,16.04,157000.0,10.7857,10.8127,10.7857,10.8059,157000.0
2012-07-30 10:20:00,16.04,16.06,16.02,16.06,199700.0,10.8059,10.8194,10.7925,10.8194,199700.0
2012-07-30 10:30:00,16.05,16.06,16.05,16.05,219800.0,10.8127,10.8194,10.8127,10.8127,219800.0
2012-07-30 10:40:00,16.05,16.06,16.01,16.01,120200.0,10.8127,10.8194,10.7857,10.7857,120200.0
2012-07-30 10:50:00,16.01,16.07,16.01,16.06,140600.0,10.7857,10.8262,10.7857,10.8194,140600.0
2012-07-30 11:00:00,16.05,16.07,16.02,16.02,174500.0,10.8127,10.8262,10.7925,10.7925,174500.0
2012-07-30 11:10:00,16.03,16.05,15.95,15.95,139800.0,10.7992,10.8127,10.7453,10.7453,139800.0
2012-07-30 11:20:00,15.95,15.95,15.87,15.87,154300.0,10.7453,10.7453,10.6914,10.6914,154300.0
2012-07-30 11:30:00,15.88,15.94,15.87,15.94,401800.0,10.6982,10.7386,10.6914,10.7386,401800.0
2012-07-30 11:40:00,15.94,15.94,15.89,15.9,184600.0,10.7386,10.7386,10.7049,10.7116,184600.0
2012-07-30 11:50:00,15.91,15.94,15.91,15.94,125900.0,10.7184,10.7386,10.7184,10.7386,125900.0
2012-07-30 12:00:00,15.95,15.97,15.94,15.95,137100.0,10.7453,10.7588,10.7386,10.7453,137100.0
2012-07-30 12:10:00,15.95,15.95,15.91,15.94,60600.0,10.7453,10.7453,10.7184,10.7386,60600.0
2012-07-30 12:20:00,15.94,15.94,15.92,15.93,31300.0,10.7386,10.7386,10.7251,10.7318,31300.0
2012-07-30 12:30:00,15.92,15.92,15.89,15.89,89700.0,10.7251,10.7251,10.7049,10.7049,89700.0
2012-07-30 12:40:00,15.89,15.91,15.88,15.89,72500.0,10.7049,10.7184,10.6982,10.7049,72500.0
2012-07-30 12:50:00,15.88,15.92,15.86,15.88,99600.0,10.6982,10.7251,10.6847,10.6982,99600.0
2012-07-30 13:00:00,15.89,15.9,15.86,15.88,36800.0,10.7049,10.7116,10.6847,10.6982,36800.0
2012-07-30 13:10:00,15.89,15.91,15.89,15.9,46200.0,10.7049,10.7184,10.7049,10.7116,46200.0
2012-07-30 13:20:00,15.9,15.94,15.9,15.93,38900.0,10.7116,10.7386,10.7116,10.7318,38900.0
2012-07-30 13:30:00,15.93,15.95,15.91,15.92,34300.0,10.7318,10.7453,10.7184,10.7251,34300.0
2012-07-30 13:40:00,15.91,15.91,15.86,15.86,26000.0,10.7184,10.7184,10.6847,10.6847,26000.0
2012-07-30 13:50:00,15.86,15.88,15.85,15.86,52500.0,10.6847,10.6982,10.6779,10.6847,52500.0
2012-07-30 14:00:00,15.88,15.88,15.85,15.85,58600.0,10.6982,10.6982,10.6779,10.6779,58600.0
2012-07-30 14:10:00,15.85,15.89,15.85,15.88,51600.0,10.6779,10.7049,10.6779,10.6982,51600.0
2012-07-30 14:20:00,15.89,15.9,15.89,15.89,24500.0,10.7049,10.7116,10.7049,10.7049,24500.0
2012-07-30 14:30:00,15.89,15.89,15.86,15.86,60600.0,10.7049,10.7049,10.6847,10.6847,60600.0
2012-07-30 14:40:00,15.86,15.88,15.86,15.86,41200.0,10.6847,10.6982,10.6847,10.6847,41200.0
2012-07-30 14:50:00,15.86,15.88,15.85,15.85,115700.0,10.6847,10.6982,10.6779,10.6779,115700.0
2012-07-30 15:00:00,15.85,15.85,15.85,15.85,273100.0,10.6779,10.6779,10.6779,10.6779,273100.0
2012-07-30 15:10:00,15.85,15.87,15.85,15.87,224100.0,10.6779,10.6914,10.6779,10.6914,224100.0
2012-07-30 15:20:00,15.87,15.9,15.86,15.9,178800.0,10.6914,10.7116,10.6847,10.7116,178800.0
2012-07-30 15:30:00,15.9,15.93,15.86,15.86,113600.0,10.7116,10.7318,10.6847,10.6847,113600.0
2012-07-30 15:40:00,15.86,15.89,15.86,15.89,117700.0,10.6847,10.7049,10.6847,10.7049,117700.0
2012-07-30 15:50:00,15.89,15.89,15.86,15.87,229500.0,10.7049,10.7049,10.6847,10.6914,229500.0
2012-07-31 09:30:00,15.88,16.02,15.87,15.96,159000.0,10.6982,10.7925,10.6914,10.752,159000.0
2012-07-31 09:40:00,15.97,16.01,15.94,15.99,129800.0,10.7588,10.7857,10.7386,10.7723,129800.0
2012-07-31 09:50:00,15.99,15.99,15.88,15.88,89400.0,10.7723,10.7723,10.6982,10.6982,89400.0
2012-07-31 10:00:00,15.88,15.9,15.85,15.87,244100.0,10.6982,10.7116,10.6779,10.6914,244100.0
2012-07-31 10:10:00,15.86,15.9,15.86,15.89,71900.0,10.6847,10.7116,10.6847,10.7049,71900.0
2012-07-31 10:20:00,15.89,15.96,15.89,15.96,73400.0,10.7049,10.752,10.7049,10.752,73400.0
2012-07-31 10:30:00,15.95,15.98,15.95,15.96,61400.0,10.7453,10.7655,10.7453,10.752,61400.0
2012-07-31 10:40:00,15.97,16.01,15.97,16.0,50100.0,10.7588,10.7857,10.7588,10.779,50100.0
2012-07-31 10:50:00,16.0,16.0,15.98,16.0,46900.0,10.779,10.779,10.7655,10.779,46900.0
2012-07-31 11:00:00,16.0,16.0,15.98,15.99,82500.0,10.779,10.779,10.7655,10.7723,82500.0
2012-07-31 11:10:00,16.0,16.02,16.0,16.0,33700.0,10.779,10.7925,10.779,10.779,33700.0
2012-07-31 11:20:00,16.0,16.04,16.0,16.03,83400.0,10.779,10.8059,10.779,10.7992,83400.0
2012-07-31 11:30:00,16.03,16.05,16.03,16.05,16000.0,10.7992,10.8127,10.7992,10.8127,16000.0
2012-07-31 11:40:00,16.05,16.05,16.02,16.02,14600.0,10.8127,10.8127,10.7925,10.7925,14600.0
2012-07-31 11:50:00,16.02,16.05,16.02,16.04,69400.0,10.7925,10.8127,10.7925,10.8059,69400.0
2012-07-31 12:00:00,16.03,16.03,15.98,15.98,59500.0,10.7992,10.7992,10.7655,10.7655,59500.0
2012-07-31 12:10:00,15.98,16.0,15.95,16.0,57800.0,10.7655,10.779,10.7453,10.779,57800.0
2012-07-31 12:20:00,15.99,15.99,15.98,15.99,18300.0,10.7723,10.7723,10.7655,10.7723,18300.0
2012-07-31 12:30:00,15.99,15.99,15.96,15.98,63600.0,10.7723,10.7723,10.752,10.7655,63600.0
2012-07-31 12:40:00,15.98,15.98,15.94,15.95,43800.0,10.7655,10.7655,10.7386,10.7453,43800.0
2012-07-31 12:50:00,15.95,15.95,15.93,15.93,8900.0,10.7453,10.7453,10.7318,10.7318,8900.0
2012-07-31 13:00:00,15.93,15.95,15.93,15.95,50000.0,10.7318,10.7453,10.7318,10.7453,50000.0
2012-07-31 13:10:00,15.94,15.95,15.94,15.95,23200.0,10.7386,10.7453,10.7386,10.7453,23200.0
2012-07-31 13:20:00,15.94,15.98,15.94,15.98,74100.0,10.7386,10.7655,10.7386,10.7655,74100.0
2012-07-31 13:30:00,15.98,16.0,15.98,16.0,83200.0,10.7655,10.779,10.7655,10.779,83200.0
2012-07-31 13:40:00,15.99,15.99,15.98,15.99,59800.0,10.7723,10.7723,10.7655,10.7723,59800.0
2012-07-31 13:50:00,15.99,16.0,15.99,15.99,65900.0,10.7723,10.779,10.7723,10.7723,65900.0
2012-07-31 14:00:00,15.99,16.01,15.99,16.0,33000.0,10.7723,10.7857,10.7723,10.779,33000.0
2012-07-31 14:10:00,16.0,16.04,16.0,16.04,45300.0,10.779,10.8059,10.779,10.8059,45300.0
2012-07-31 14:20:00,16.03,16.07,16.03,16.07,91500.0,10.7992,10.8262,10.7992,10.8262,91500.0
2012-07-31 14:30:00,16.07,16.1,16.06,16.06,86300.0,10.8262,10.8464,10.8194,10.8194,86300.0
2012-07-31 14:40:00,16.07,16.1,16.07,16.08,41600.0,10.8262,10.8464,10.8262,10.8329,41600.0
2012-07-31 14:50:00,16.08,16.08,16.04,16.04,27400.0,10.8329,10.8329,10.8059,10.8059,27400.0
2012-07-31 15:00:00,16.04,16.04,16.01,16.01,38800.0,10.8059,10.8059,10.7857,10.7857,38800.0
2012-07-31 15:10:00,16.01,16.01,15.96,15.98,111600.0,10.7857,10.7857,10.752,10.7655,111600.0
2012-07-31 15:20:00,15.98,15.99,15.97,15.98,164700.0,10.7655,10.7723,10.7588,10.7655,164700.0
2012-07-31 15:30:00,15.98,15.98,15.97,15.97,49000.0,10.7655,10.7655,10.7588,10.7588,49000.0
2012-07-31 15:40:00,15.97,15.98,15.94,15.96,152800.0,10.7588,10.7655,10.7386,10.752,152800.0
2012-07-31 15:50:00,15.95,15.98,15.95,15.95,221100.0,10.7453,10.7655,10.7453,10.7453,221100.0
2012-08-01 09:30:00,16.01,16.07,15.85,15.88,377900.0,10.7857,10.8262,10.6779,10.6982,377900.0
2012-08-01 09:40:00,15.89,15.93,15.85,15.88,167800.0,10.7049,10.7318,10.6779,10.6982,167800.0
2012-08-01 09:50:00,15.88,15.99,15.88,15.98,132300.0,10.6982,10.7723,10.6982,10.7655,132300.0
2012-08-01 10:00:00,15.98,15.99,15.9,15.91,160800.0,10.7655,10.7723,10.7116,10.7184,160800.0
2012-08-01 10:10:00,15.9,15.91,15.89,15.9,81100.0,10.7116,10.7184,10.7049,10.7116,81100.0
2012-08-01 10:20:00,15.9,15.93,15.9,15.9,47900.0,10.7116,10.7318,10.7116,10.7116,47900.0
2012-08-01 10:30:00,15.9,15.91,15.85,15.88,64200.0,10.7116,10.7184,10.6779,10.6982,64200.0
2012-08-01 10:40:00,15.89,15.91,15.86,15.9,110900.0,10.7049,10.7184,10.6847,10.7116,110900.0
2012-08-01 10:50:00,15.89,15.89,15.86,15.86,59600.0,10.7049,10.7049,10.6847,10.6847,59600.0
2012-08-01 11:00:00,15.86,15.87,15.85,15.85,134200.0,10.6847,10.6914,10.6779,10.6779,134200.0
2012-08-01 11:10:00,15.86,15.87,15.85,15.85,317300.0,10.6847,10.6914,10.6779,10.6779,317300.0
2012-08-01 11:20:00,15.85,15.87,15.85,15.87,42100.0,10.6779,10.6914,10.6779,10.6914,42100.0
2012-08-01 11:30:00,15.88,15.91,15.88,15.91,57300.0,10.6982,10.7184,10.6982,10.7184,57300.0
2012-08-01 11:40:00,15.91,15.93,15.9,15.92,44600.0,10.7184,10.7318,10.7116,10.7251,44600.0
2012-08-01 11:50:00,15.93,15.93,15.91,15.91,38400.0,10.7318,10.7318,10.7184,10.7184,38400.0
2012-08-01 12:00:00,15.9,15.91,15.9,15.9,149300.0,10.7116,10.7184,10.7116,10.7116,149300.0
2012-08-01 12:10:00,15.9,15.94,15.9,15.94,46400.0,10.7116,10.7386,10.7116,10.7386,46400.0
2012-08-01 12:20:00,15.94,15.94,15.94,15.94,10700.0,10.7386,10.7386,10.7386,10.7386,10700.0
2012-08-01 12:30:00,15.94,15.95,15.9,15.9,95800.0,10.7386,10.7453,10.7116,10.7116,95800.0
2012-08-01 12:40:00,15.9,15.91,15.9,15.91,30700.0,10.7116,10.7184,10.7116,10.7184,30700.0
2012-08-01 12:50:00,15.92,15.92,15.91,15.92,7500.0,10.7251,10.7251,10.7184,10.7251,7500.0
2012-08-01 13:00:00,15.92,15.93,15.91,15.92,49500.0,10.7251,10.7318,10.7184,10.7251,49500.0
2012-08-01 13:10:00,15.91,15.91,15.89,15.9,43800.0,10.7184,10.7184,10.7049,10.7116,43800.0
2012-08-01 13:20:00,15.9,15.9,15.9,15.9,32100.0,10.7116,10.7116,10.7116,10.7116,32100.0
2012-08-01 13:30:00,15.9,15.9,15.89,15.89,62000.0,10.7116,10.7116,10.7049,10.7049,62000.0
2012-08-01 13:40:00,15.89,15.9,15.88,15.88,45400.0,10.7049,10.7116,10.6982,10.6982,45400.0
2012-08-01 13:50:00,15.87,15.88,15.86,15.87,59700.0,10.6914,10.6982,10.6847,10.6914,59700.0
2012-08-01 14:00:00,15.86,15.86,15.85,15.86,59800.0,10.6847,10.6847,10.6779,10.6847,59800.0
2012-08-01 14:10:00,15.86,15.86,15.77,15.83,733700.0,10.6847,10.6847,10.624,10.6645,733700.0
2012-08-01 14:20:00,15.82,15.89,15.81,15.89,119100.0,10.6577,10.7049,10.651,10.7049,119100.0
2012-08-01 14:30:00,15.89,15.89,15.84,15.85,69800.0,10.7049,10.7049,10.6712,10.6779,69800.0
2012-08-01 14:40:00,15.85,15.86,15.81,15.83,74200.0,10.6779,10.6847,10.651,10.6645,74200.0
2012-08-01 14:50:00,15.82,15.85,15.81,15.84,54800.0,10.6577,10.6779,10.651,10.6712,54800.0
2012-08-01 15:00:00,15.84,15.88,15.84,15.87,111000.0,10.6712,10.6982,10.6712,10.6914,111000.0
2012-08-01 15:10:00,15.88,15.88,15.85,15.87,105200.0,10.6982,10.6982,10.6779,10.6914,105200.0
2012-08-01 15:20:00,15.88,15.97,15.88,15.97,291300.0,10.6982,10.7588,10.6982,10.7588,291300.0
2012-08-01 15:30:00,15.97,16.0,15.95,15.99,903200.0,10.7588,10.779,10.7453,10.7723,903200.0
2012-08-01 15:40:00,15.99,16.0,15.95,15.96,495100.0,10.7723,10.779,10.7453,10.752,495100.0
2012-08-01 15:50:00,15.97,15.98,15.93,15.97,548500.0,10.7588,10.7655,10.7318,10.7588,548500.0
2012-08-02 09:30:00,15.81,15.91,15.7,15.9,250400.0,10.651,10.7184,10.5769,10.7116,250400.0
2012-08-02 09:40:00,15.9,16.0,15.9,15.98,186000.0,10.7116,10.779,10.7116,10.7655,186000.0
2012-08-02 09:50:00,15.98,16.1,15.98,16.1,268900.0,10.7655,10.8464,10.7655,10.8464,268900.0
2012-08-02 10:00:00,16.1,16.1,16.03,16.08,207300.0,10.8464,10.8464,10.7992,10.8329,207300.0
2012-08-02 10:10:00,16.09,16.09,16.03,16.04,131100.0,10.8396,10.8396,10.7992,10.8059,131100.0
2012-08-02 10:20:00,16.04,16.05,16.0,16.04,133800.0,10.8059,10.8127,10.779,10.8059,133800.0
2012-08-02 10:30:00,16.03,16.03,15.94,15.97,150100.0,10.7992,10.7992,10.7386,10.7588,150100.0
2012-08-02 10:40:00,15.97,15.98,15.93,15.95,119700.0,10.7588,10.7655,10.7318,10.7453,119700.0
2012-08-02 10:50:00,15.94,15.95,15.84,15.85,133900.0,10.7386,10.7453,10.6712,10.6779,133900.0
2012-08-02 11:00:00,15.86,15.89,15.85,15.88,153300.0,10.6847,10.7049,10.6779,10.6982,153300.0
2012-08-02 11:10:00,15.87,15.87,15.82,15.82,103100.0,10.6914,10.6914,10.6577,10.6577,103100.0
2012-08-02 11:20:00,15.81,15.83,15.78,15.82,101300.0,10.651,10.6645,10.6308,10.6577,101300.0
2012-08-02 11:30:00,15.83,15.83,15.76,15.76,97200.0,10.6645,10.6645,10.6173,10.6173,97200.0
2012-08-02 11:40:00,15.76,15.78,15.75,15.76,130400.0,10.6173,10.6308,10.6106,10.6173,130400.0
2012-08-02 11:50:00,15.76,15.77,15.74,15.77,392600.0,10.6173,10.624,10.6038,10.624,392600.0
2012-08-02 12:00:00,15.77,15.8,15.77,15.78,92800.0,10.624,10.6443,10.624,10.6308,92800.0
2012-08-02 12:10:00,15.78,15.79,15.74,15.75,38200.0,10.6308,10.6375,10.6038,10.6106,38200.0
2012-08-02 12:20:00,15.76,15.76,15.74,15.75,214100.0,10.6173,10.6173,10.6038,10.6106,214100.0
2012-08-02 12:30:00,15.75,15.77,15.7,15.76,256400.0,10.6106,10.624,10.5769,10.6173,256400.0
2012-08-02 12:40:00,15.76,15.76,15.72,15.73,62300.0,10.6173,10.6173,10.5904,10.5971,62300.0
2012-08-02 12:50:00,15.73,15.74,15.69,15.72,163200.0,10.5971,10.6038,10.5702,10.5904,163200.0
2012-08-02 13:00:00,15.72,15.73,15.69,15.7,135400.0,10.5904,10.5971,10.5702,10.5769,135400.0
2012-08-02 13:10:00,15.69,15.7,15.68,15.68,115600.0,10.5702,10.5769,10.5634,10.5634,115600.0
2012-08-02 13:20:00,15.67,15.69,15.66,15.69,81300.0,10.5567,10.5702,10.5499,10.5702,81300.0
2012-08-02 13:30:00,15.69,15.7,15.68,15.69,89000.0,10.5702,10.5769,10.5634,10.5702,89000.0
2012-08-02 13:40:00,15.69,15.7,15.69,15.69,40000.0,10.5702,10.5769,10.5702,10.5702,40000.0
2012-08-02 13:50:00,15.68,15.69,15.65,15.65,99200.0,10.5634,10.5702,10.5432,10.5432,99200.0
2012-08-02 14:00:00,15.65,15.66,15.65,15.65,5900.0,10.5432,10.5499,10.5432,10.5432,5900.0
2012-08-02 14:10:00,15.65,15.71,15.65,15.71,116100.0,10.5432,10.5836,10.5432,10.5836,116100.0
2012-08-02 14:20:00,15.71,15.73,15.7,15.73,67700.0,10.5836,10.5971,10.5769,10.5971,67700.0
2012-08-02 14:30:00,15.73,15.78,15.73,15.75,122400.0,10.5971,10.6308,10.5971,10.6106,122400.0
2012-08-02 14:40:00,15.75,15.76,15.7,15.7,193500.0,10.6106,10.6173,10.5769,10.5769,193500.0
2012-08-02 14:50:00,15.7,15.7,15.66,15.69,116900.0,10.5769,10.5769,10.5499,10.5702,116900.0
2012-08-02 15:00:00,15.69,15.73,15.69,15.7,77400.0,10.5702,10.5971,10.5702,10.5769,77400.0
2012-08-02 15:10:00,15.7,15.7,15.66,15.67,79400.0,10.5769,10.5769,10.5499,10.5567,79400.0
2012-08-02 15:20:00,15.68,15.7,15.68,15.68,67500.0,10.5634,10.5769,10.5634,10.5634,67500.0
2012-08-02 15:30:00,15.68,15.73,15.68,15.73,90500.0,10.5634,10.5971,10.5634,10.5971,90500.0
2012-08-02 15:40:00,15.73,15.73,15.68,15.7,175400.0,10.5971,10.5971,10.5634,10.5769,175400.0
2012-08-02 15:50:00,15.7,15.75,15.69,15.74,266000.0,10.5769,10.6106,10.5702,10.6038,266000.0
2012-08-03 09:30:00,16.04,16.18,15.99,16.02,216000.0,10.8059,10.9003,10.7723,10.7925,216000.0
2012-08-03 09:40:00,16.02,16.07,15.97,16.07,130500.0,10.7925,10.8262,10.7588,10.8262,130500.0
2012-08-03 09:50:00,16.07,16.09,16.04,16.09,97200.0,10.8262,10.8396,10.8059,10.8396,97200.0
2012-08-03 10:00:00,16.09,16.17,16.09,16.16,114600.0,10.8396,10.8935,10.8396,10.8868,114600.0
2012-08-03 10:10:00,16.17,16.17,16.11,16.11,106100.0,10.8935,10.8935,10.8531,10.8531,106100.0
2012-08-03 10:20:00,16.11,16.15,16.11,16.14,80400.0,10.8531,10.88,10.8531,10.8733,80400.0
2012-08-03 10:30:00,16.14,16.17,16.14,16.17,73000.0,10.8733,10.8935,10.8733,10.8935,73000.0
2012-08-03 10:40:00,16.17,16.18,16.12,16.14,156800.0,10.8935,10.9003,10.8598,10.8733,156800.0
2012-08-03 10:50:00,16.13,16.18,16.12,16.18,388700.0,10.8666,10.9003,10.8598,10.9003,388700.0
2012-08-03 11:00:00,16.18,16.23,16.18,16.23,96600.0,10.9003,10.9339,10.9003,10.9339,96600.0
2012-08-03 11:10:00,16.23,16.25,16.22,16.25,76700.0,10.9339,10.9474,10.9272,10.9474,76700.0
2012-08-03 11:20:00,16.25,16.27,16.24,16.27,94700.0,10.9474,10.9609,10.9407,10.9609,94700.0
2012-08-03 11:30:00,16.27,16.3,16.27,16.3,151100.0,10.9609,10.9811,10.9609,10.9811,151100.0
2012-08-03 11:40:00,16.3,16.31,16.29,16.31,46400.0,10.9811,10.9878,10.9744,10.9878,46400.0
2012-08-03 11:50:00,16.31,16.36,16.31,16.33,141200.0,10.9878,11.0215,10.9878,11.0013,141200.0
2012-08-03 12:00:00,16.33,16.34,16.28,16.28,95400.0,11.0013,11.008,10.9676,10.9676,95400.0
2012-08-03 12:10:00,16.28,16.29,16.26,16.26,70500.0,10.9676,10.9744,10.9542,10.9542,70500.0
2012-08-03 12:20:00,16.26,16.28,16.26,16.28,53900.0,10.9542,10.9676,10.9542,10.9676,53900.0
2012-08-03 12:30:00,16.28,16.29,16.28,16.28,19600.0,10.9676,10.9744,10.9676,10.9676,19600.0
2012-08-03 12:40:00,16.28,16.32,16.28,16.31,92800.0,10.9676,10.9946,10.9676,10.9878,92800.0
2012-08-03 12:50:00,16.3,16.31,16.29,16.29,55200.0,10.9811,10.9878,10.9744,10.9744,55200.0
2012-08-03 13:00:00,16.3,16.32,16.3,16.32,64500.0,10.9811,10.9946,10.9811,10.9946,64500.0
2012-08-03 13:10:00,16.32,16.33,16.32,16.32,53400.0,10.9946,11.0013,10.9946,10.9946,53400.0
2012-08-03 13:20:00,16.31,16.33,16.31,16.33,51200.0,10.9878,11.0013,10.9878,11.0013,51200.0
2012-08-03 13:30:00,16.33,16.34,16.33,16.33,40700.0,11.0013,11.008,11.0013,11.0013,40700.0
2012-08-03 13:40:00,16.34,16.34,16.34,16.34,24700.0,11.008,11.008,11.008,11.008,24700.0
2012-08-03 13:50:00,16.34,16.38,16.33,16.37,166900.0,11.008,11.035,11.0013,11.0283,166900.0
2012-08-03 14:00:00,16.37,16.4,16.37,16.39,63900.0,11.0283,11.0485,11.0283,11.0417,63900.0
2012-08-03 14:10:00,16.39,16.42,16.39,16.42,122300.0,11.0417,11.0619,11.0417,11.0619,122300.0
2012-08-03 14:20:00,16.42,16.44,16.42,16.43,51700.0,11.0619,11.0754,11.0619,11.0687,51700.0
2012-08-03 14:30:00,16.42,16.43,16.38,16.38,146400.0,11.0619,11.0687,11.035,11.035,146400.0
2012-08-03 14:40:00,16.38,16.39,16.37,16.38,94400.0,11.035,11.0417,11.0283,11.035,94400.0
2012-08-03 14:50:00,16.38,16.38,16.36,16.36,94100.0,11.035,11.035,11.0215,11.0215,94100.0
2012-08-03 15:00:00,16.36,16.39,16.36,16.39,107300.0,11.0215,11.0417,11.0215,11.0417,107300.0
2012-08-03 15:10:00,16.4,16.4,16.34,16.34,117600.0,11.0485,11.0485,11.008,11.008,117600.0
2012-08-03 15:20:00,16.34,16.35,16.31,16.31,82900.0,11.008,11.0148,10.9878,10.9878,82900.0
2012-08-03 15:30:00,16.31,16.34,16.3,16.33,168800.0,10.9878,11.008,10.9811,11.0013,168800.0
2012-08-03 15:40:00,16.33,16.41,16.32,16.4,253400.0,11.0013,11.0552,10.9946,11.0485,253400.0
2012-08-03 15:50:00,16.4,16.4,16.34,16.35,561300.0,11.0485,11.0485,11.008,11.0148,561300.0
2012-08-06 09:30:00,16.46,16.66,16.46,16.65,254800.0,11.0889,11.2236,11.0889,11.2169,254800.0
2012-08-06 09:40:00,16.65,16.7,16.64,16.68,130400.0,11.2169,11.2506,11.2102,11.2371,130400.0
2012-08-06 09:50:00,16.68,16.69,16.57,16.63,218700.0,11.2371,11.2438,11.163,11.2034,218700.0
2012-08-06 10:00:00,16.63,16.7,16.63,16.67,127000.0,11.2034,11.2506,11.2034,11.2304,127000.0
2012-08-06 10:10:00,16.67,16.68,16.62,16.65,96500.0,11.2304,11.2371,11.1967,11.2169,96500.0
2012-08-06 10:20:00,16.65,16.66,16.63,16.66,59200.0,11.2169,11.2236,11.2034,11.2236,59200.0
2012-08-06 10:30:00,16.66,16.7,16.66,16.68,192500.0,11.2236,11.2506,11.2236,11.2371,192500.0
2012-08-06 10:40:00,16.67,16.68,16.67,16.68,22800.0,11.2304,11.2371,11.2304,11.2371,22800.0
2012-08-06 10:50:00,16.68,16.71,16.68,16.7,132300.0,11.2371,11.2573,11.2371,11.2506,132300.0
2012-08-06 11:00:00,16.7,16.71,16.69,16.7,86300.0,11.2506,11.2573,11.2438,11.2506,86300.0
2012-08-06 11:10:00,16.7,16.72,16.68,16.72,130900.0,11.2506,11.2641,11.2371,11.2641,130900.0
2012-08-06 11:20:00,16.72,16.75,16.71,16.75,95900.0,11.2641,11.2843,11.2573,11.2843,95900.0
2012-08-06 11:30:00,16.75,16.75,16.73,16.74,136400.0,11.2843,11.2843,11.2708,11.2775,136400.0
2012-08-06 11:40:00,16.74,16.74,16.71,16.71,64700.0,11.2775,11.2775,11.2573,11.2573,64700.0
2012-08-06 11:50:00,16.72,16.74,16.71,16.74,54400.0,11.2641,11.2775,11.2573,11.2775,54400.0
2012-08-06 12:00:00,16.74,16.74,16.69,16.69,99400.0,11.2775,11.2775,11.2438,11.2438,99400.0
2012-08-06 12:10:00,16.69,16.69,16.68,16.69,17200.0,11.2438,11.2438,11.2371,11.2438,17200.0
2012-08-06 12:20:00,16.69,16.7,16.69,16.69,7100.0,11.2438,11.2506,11.2438,11.2438,7100.0
2012-08-06 12:30:00,16.69,16.73,16.69,16.73,30200.0,11.2438,11.2708,11.2438,11.2708,30200.0
2012-08-06 12:40:00,16.73,16.75,16.73,16.75,35600.0,11.2708,11.2843,11.2708,11.2843,35600.0
2012-08-06 12:50:00,16.75,16.79,16.75,16.79,94900.0,11.2843,11.3112,11.2843,11.3112,94900.0
2012-08-06 13:00:00,16.78,16.79,16.77,16.78,109700.0,11.3045,11.3112,11.2977,11.3045,109700.0
2012-08-06 13:10:00,16.78,16.8,16.78,16.8,57100.0,11.3045,11.3179,11.3045,11.3179,57100.0
2012-08-06 13:20:00,16.8,16.82,16.8,16.8,72400.0,11.3179,11.3314,11.3179,11.3179,72400.0
2012-08-06 13:30:00,16.81,16.83,16.79,16.8,165900.0,11.3247,11.3382,11.3112,11.3179,165900.0
2012-08-06 13:40:00,16.78,16.78,16.74,16.74,80700.0,11.3045,11.3045,11.2775,11.2775,80700.0
2012-08-06 13:50:00,16.74,16.75,16.73,16.75,62400.0,11.2775,11.2843,11.2708,11.2843,62400.0
2012-08-06 14:00:00,16.75,16.76,16.75,16.76,29000.0,11.2843,11.291,11.2843,11.291,29000.0
2012-08-06 14:10:00,16.76,16.76,16.76,16.76,2200.0,11.291,11.291,11.291,11.291,2200.0
2012-08-06 14:20:00,16.76,16.76,16.74,16.75,152900.0,11.291,11.291,11.2775,11.2843,152900.0
2012-08-06 14:30:00,16.76,16.76,16.75,16.75,21900.0,11.291,11.291,11.2843,11.2843,21900.0
2012-08-06 14:40:00,16.75,16.78,16.75,16.78,35100.0,11.2843,11.3045,11.2843,11.3045,35100.0
2012-08-06 14:50:00,16.77,16.78,16.77,16.78,55100.0,11.2977,11.3045,11.2977,11.3045,55100.0
2012-08-06 15:00:00,16.79,16.81,16.78,16.79,149400.0,11.3112,11.3247,11.3045,11.3112,149400.0
2012-08-06 15:10:00,16.8,16.8,16.77,16.77,106500.0,11.3179,11.3179,11.2977,11.2977,106500.0
2012-08-06 15:20:00,16.78,16.78,16.77,16.77,58500.0,11.3045,11.3045,11.2977,11.2977,58500.0
2012-08-06 15:30:00,16.77,16.8,16.76,16.76,146500.0,11.2977,11.3179,11.291,11.291,146500.0
2012-08-06 15:40:00,16.76,16.77,16.74,16.74,166400.0,11.291,11.2977,11.2775,11.2775,166400.0
2012-08-06 15:50:00,16.75,16.75,16.68,16.69,473100.0,11.2843,11.2843,11.2371,11.2438,473100.0
2012-08-07 09:30:00,16.84,16.9,16.84,16.88,213900.0,11.3449,11.3853,11.3449,11.3718,213900.0
2012-08-07 09:40:00,16.87,16.94,16.87,16.89,176600.0,11.3651,11.4123,11.3651,11.3786,176600.0
2012-08-07 09:50:00,16.89,16.92,16.89,16.92,43800.0,11.3786,11.3988,11.3786,11.3988,43800.0
2012-08-07 10:00:00,16.92,16.98,16.9,16.96,137000.0,11.3988,11.4392,11.3853,11.4257,137000.0
2012-08-07 10:10:00,16.97,16.99,16.96,16.99,61100.0,11.4325,11.4459,11.4257,11.4459,61100.0
2012-08-07 10:20:00,16.99,17.07,16.99,17.05,180500.0,11.4459,11.4998,11.4459,11.4864,180500.0
2012-08-07 10:30:00,17.05,17.06,17.04,17.05,130700.0,11.4864,11.4931,11.4796,11.4864,130700.0
2012-08-07 10:40:00,17.06,17.08,17.06,17.07,139300.0,11.4931,11.5066,11.4931,11.4998,139300.0
2012-08-07 10:50:00,17.08,17.09,17.08,17.08,109500.0,11.5066,11.5133,11.5066,11.5066,109500.0
2012-08-07 11:00:00,17.09,17.13,17.08,17.1,231700.0,11.5133,11.5403,11.5066,11.5201,231700.0
2012-08-07 11:10:00,17.1,17.13,17.1,17.11,134000.0,11.5201,11.5403,11.5201,11.5268,134000.0
2012-08-07 11:20:00,17.11,17.15,17.11,17.14,214100.0,11.5268,11.5537,11.5268,11.547,214100.0
2012-08-07 11:30:00,17.14,17.16,17.14,17.15,212500.0,11.547,11.5605,11.547,11.5537,212500.0
2012-08-07 11:40:00,17.15,17.17,17.15,17.17,84400.0,11.5537,11.5672,11.5537,11.5672,84400.0
2012-08-07 11:50:00,17.17,17.18,17.17,17.17,174200.0,11.5672,11.5739,11.5672,11.5672,174200.0
2012-08-07 12:00:00,17.17,17.19,17.17,17.18,52400.0,11.5672,11.5807,11.5672,11.5739,52400.0
2012-08-07 12:10:00,17.18,17.19,17.17,17.18,80600.0,11.5739,11.5807,11.5672,11.5739,80600.0
2012-08-07 12:20:00,17.18,17.18,17.18,17.18,20800.0,11.5739,11.5739,11.5739,11.5739,20800.0
2012-08-07 12:30:00,17.18,17.19,17.18,17.19,79100.0,11.5739,11.5807,11.5739,11.5807,79100.0
2012-08-07 12:40:00,17.19,17.2,17.18,17.2,117300.0,11.5807,11.5874,11.5739,11.5874,117300.0
2012-08-07 12:50:00,17.19,17.19,17.17,17.17,49400.0,11.5807,11.5807,11.5672,11.5672,49400.0
2012-08-07 13:00:00,17.17,17.18,17.16,17.16,71400.0,11.5672,11.5739,11.5605,11.5605,71400.0
2012-08-07 13:10:00,17.17,17.17,17.15,17.16,33500.0,11.5672,11.5672,11.5537,11.5605,33500.0
2012-08-07 13:20:00,17.16,17.19,17.16,17.19,130100.0,11.5605,11.5807,11.5605,11.5807,130100.0
2012-08-07 13:30:00,17.19,17.19,17.19,17.19,23700.0,11.5807,11.5807,11.5807,11.5807,23700.0
2012-08-07 13:40:00,17.19,17.19,17.17,17.18,166700.0,11.5807,11.5807,11.5672,11.5739,166700.0
2012-08-07 13:50:00,17.17,17.18,17.17,17.18,23300.0,11.5672,11.5739,11.5672,11.5739,23300.0
2012-08-07 14:00:00,17.18,17.18,17.17,17.17,41600.0,11.5739,11.5739,11.5672,11.5672,41600.0
2012-08-07 14:10:00,17.17,17.17,17.15,17.15,148600.0,11.5672,11.5672,11.5537,11.5537,148600.0
2012-08-07 14:20:00,17.16,17.16,17.14,17.15,30600.0,11.5605,11.5605,11.547,11.5537,30600.0
2012-08-07 14:30:00,17.15,17.17,17.15,17.17,32900.0,11.5537,11.5672,11.5537,11.5672,32900.0
2012-08-07 14:40:00,17.17,17.19,17.17,17.18,95200.0,11.5672,11.5807,11.5672,11.5739,95200.0
2012-08-07 14:50:00,17.18,17.19,17.17,17.17,67300.0,11.5739,11.5807,11.5672,11.5672,67300.0
2012-08-07 15:00:00,17.17,17.18,17.16,17.17,125900.0,11.5672,11.5739,11.5605,11.5672,125900.0
2012-08-07 15:10:00,17.17,17.19,17.17,17.18,114400.0,11.5672,11.5807,11.5672,11.5739,114400.0
2012-08-07 15:20:00,17.18,17.19,17.18,17.19,92000.0,11.5739,11.5807,11.5739,11.5807,92000.0
2012-08-07 15:30:00,17.18,17.2,17.15,17.17,246600.0,11.5739,11.5874,11.5537,11.5672,246600.0
2012-08-07 15:40:00,17.17,17.19,17.15,17.16,158600.0,11.5672,11.5807,11.5537,11.5605,158600.0
2012-08-07 15:50:00,17.16,17.16,17.11,17.13,325900.0,11.5605,11.5605,11.5268,11.5403,325900.0
2012-08-08 09:30:00,17.02,17.07,16.86,17.07,289000.0,11.4662,11.4998,11.3584,11.4998,289000.0
2012-08-08 09:40:00,17.07,17.11,17.07,17.09,108500.0,11.4998,11.5268,11.4998,11.5133,108500.0
2012-08-08 09:50:00,17.08,17.1,17.08,17.09,46000.0,11.5066,11.5201,11.5066,11.5133,46000.0
2012-08-08 10:00:00,17.09,17.13,17.09,17.13,51500.0,11.5133,11.5403,11.5133,11.5403,51500.0
2012-08-08 10:10:00,17.14,17.15,17.13,17.14,117600.0,11.547,11.5537,11.5403,11.547,117600.0
2012-08-08 10:20:00,17.14,17.14,17.11,17.11,23400.0,11.547,11.547,11.5268,11.5268,23400.0
2012-08-08 10:30:00,17.11,17.13,17.06,17.06,104000.0,11.5268,11.5403,11.4931,11.4931,104000.0
2012-08-08 10:40:00,17.06,17.08,17.06,17.08,36200.0,11.4931,11.5066,11.4931,11.5066,36200.0
2012-08-08 10:50:00,17.08,17.1,17.08,17.08,50600.0,11.5066,11.5201,11.5066,11.5066,50600.0
2012-08-08 11:00:00,17.09,17.09,17.08,17.08,33000.0,11.5133,11.5133,11.5066,11.5066,33000.0
2012-08-08 11:10:00,17.09,17.1,17.08,17.1,58800.0,11.5133,11.5201,11.5066,11.5201,58800.0
2012-08-08 11:20:00,17.1,17.11,17.1,17.1,27900.0,11.5201,11.5268,11.5201,11.5201,27900.0
2012-08-08 11:30:00,17.1,17.14,17.1,17.13,54400.0,11.5201,11.547,11.5201,11.5403,54400.0
2012-08-08 11:40:00,17.13,17.13,17.11,17.11,40200.0,11.5403,11.5403,11.5268,11.5268,40200.0
2012-08-08 11:50:00,17.11,17.11,17.1,17.1,19300.0,11.5268,11.5268,11.5201,11.5201,19300.0
2012-08-08 12:00:00,17.1,17.12,17.1,17.11,31500.0,11.5201,11.5335,11.5201,11.5268,31500.0
2012-08-08 12:10:00,17.11,17.14,17.11,17.14,78700.0,11.5268,11.547,11.5268,11.547,78700.0
2012-08-08 12:20:00,17.14,17.15,17.12,17.13,97600.0,11.547,11.5537,11.5335,11.5403,97600.0
2012-08-08 12:30:00,17.13,17.13,17.13,17.13,3400.0,11.5403,11.5403,11.5403,11.5403,3400.0
2012-08-08 12:40:00,17.13,17.13,17.11,17.11,31600.0,11.5403,11.5403,11.5268,11.5268,31600.0
2012-08-08 12:50:00,17.1,17.12,17.09,17.12,45100.0,11.5201,11.5335,11.5133,11.5335,45100.0
2012-08-08 13:00:00,17.12,17.14,17.12,17.13,36200.0,11.5335,11.547,11.5335,11.5403,36200.0
2012-08-08 13:10:00,17.13,17.13,17.1,17.1,27600.0,11.5403,11.5403,11.5201,11.5201,27600.0
2012-08-08 13:20:00,17.1,17.14,17.1,17.14,77400.0,11.5201,11.547,11.5201,11.547,77400.0
2012-08-08 13:30:00,17.14,17.15,17.13,17.14,28000.0,11.547,11.5537,11.5403,11.547,28000.0
2012-08-08 13:40:00,17.15,17.15,17.13,17.14,46500.0,11.5537,11.5537,11.5403,11.547,46500.0
2012-08-08 13:50:00,17.14,17.14,17.13,17.13,13100.0,11.547,11.547,11.5403,11.5403,13100.0
2012-08-08 14:00:00,17.13,17.14,17.12,17.13,31200.0,11.5403,11.547,11.5335,11.5403,31200.0
2012-08-08 14:10:00,17.13,17.14,17.13,17.13,54600.0,11.5403,11.547,11.5403,11.5403,54600.0
2012-08-08 14:20:00,17.13,17.13,17.12,17.13,21100.0,11.5403,11.5403,11.5335,11.5403,21100.0
2012-08-08 14:30:00,17.14,17.14,17.13,17.14,7600.0,11.547,11.547,11.5403,11.547,7600.0
2012-08-08 14:40:00,17.14,17.16,17.14,17.15,72900.0,11.547,11.5605,11.547,11.5537,72900.0
2012-08-08 14:50:00,17.14,17.15,17.11,17.13,85800.0,11.547,11.5537,11.5268,11.5403,85800.0
2012-08-08 15:00:00,17.13,17.14,17.13,17.14,15900.0,11.5403,11.547,11.5403,11.547,15900.0
2012-08-08 15:10:00,17.14,17.15,17.14,17.15,49400.0,11.547,11.5537,11.547,11.5537,49400.0
2012-08-08 15:20:00,17.15,17.15,17.14,17.15,6700.0,11.5537,11.5537,11.547,11.5537,6700.0
2012-08-08 15:30:00,17.15,17.15,17.14,17.14,82700.0,11.5537,11.5537,11.547,11.547,82700.0
2012-08-08 15:40:00,17.14,17.15,17.13,17.13,157400.0,11.547,11.5537,11.5403,11.5403,157400.0
2012-08-08 15:50:00,17.14,17.16,17.13,17.15,123600.0,11.547,11.5605,11.5403,11.5537,123600.0
2012-08-09 09:30:00,17.62,17.75,17.57,17.59,634400.0,11.8704,11.9579,11.8367,11.8502,634400.0
2012-08-09 09:40:00,17.58,17.7,17.55,17.67,312500.0,11.8434,11.9243,11.8232,11.9041,312500.0
2012-08-09 09:50:00,17.66,17.67,17.58,17.61,270600.0,11.8973,11.9041,11.8434,11.8636,270600.0
2012-08-09 10:00:00,17.6,17.61,17.53,17.58,261300.0,11.8569,11.8636,11.8097,11.8434,261300.0
2012-08-09 10:10:00,17.58,17.59,17.53,17.55,163500.0,11.8434,11.8502,11.8097,11.8232,163500.0
2012-08-09 10:20:00,17.55,17.58,17.51,17.58,203700.0,11.8232,11.8434,11.7963,11.8434,203700.0
2012-08-09 10:30:00,17.58,17.59,17.55,17.55,122600.0,11.8434,11.8502,11.8232,11.8232,122600.0
2012-08-09 10:40:00,17.55,17.57,17.53,17.55,72800.0,11.8232,11.8367,11.8097,11.8232,72800.0
2012-08-09 10:50:00,17.55,17.56,17.52,17.52,168100.0,11.8232,11.8299,11.803,11.803,168100.0
2012-08-09 11:00:00,17.53,17.53,17.49,17.51,154700.0,11.8097,11.8097,11.7828,11.7963,154700.0
2012-08-09 11:10:00,17.51,17.59,17.49,17.59,353800.0,11.7963,11.8502,11.7828,11.8502,353800.0
2012-08-09 11:20:00,17.59,17.62,17.53,17.57,216000.0,11.8502,11.8704,11.8097,11.8367,216000.0
2012-08-09 11:30:00,17.56,17.58,17.55,17.55,57100.0,11.8299,11.8434,11.8232,11.8232,57100.0
2012-08-09 11:40:00,17.55,17.57,17.52,17.53,192500.0,11.8232,11.8367,11.803,11.8097,192500.0
2012-08-09 11:50:00,17.54,17.58,17.52,17.56,262100.0,11.8165,11.8434,11.803,11.8299,262100.0
2012-08-09 12:00:00,17.56,17.67,17.56,17.6,357400.0,11.8299,11.9041,11.8299,11.8569,357400.0
2012-08-09 12:10:00,17.6,17.6,17.59,17.59,109300.0,11.8569,11.8569,11.8502,11.8502,109300.0
2012-08-09 12:20:00,17.59,17.6,17.58,17.58,71000.0,11.8502,11.8569,11.8434,11.8434,71000.0
2012-08-09 12:30:00,17.59,17.6,17.57,17.58,79400.0,11.8502,11.8569,11.8367,11.8434,79400.0
2012-08-09 12:40:00,17.58,17.6,17.58,17.59,58800.0,11.8434,11.8569,11.8434,11.8502,58800.0
2012-08-09 12:50:00,17.59,17.62,17.59,17.61,90200.0,11.8502,11.8704,11.8502,11.8636,90200.0
2012-08-09 13:00:00,17.62,17.62,17.61,17.61,49300.0,11.8704,11.8704,11.8636,11.8636,49300.0
2012-08-09 13:10:00,17.61,17.62,17.6,17.61,21400.0,11.8636,11.8704,11.8569,11.8636,21400.0
2012-08-09 13:20:00,17.61,17.66,17.61,17.66,372900.0,11.8636,11.8973,11.8636,11.8973,372900.0
2012-08-09 13:30:00,17.66,17.68,17.65,17.68,127100.0,11.8973,11.9108,11.8906,11.9108,127100.0
2012-08-09 13:40:00,17.68,17.72,17.67,17.7,203700.0,11.9108,11.9377,11.9041,11.9243,203700.0
2012-08-09 13:50:00,17.71,17.72,17.69,17.7,160200.0,11.931,11.9377,11.9175,11.9243,160200.0
2012-08-09 14:00:00,17.7,17.71,17.68,17.69,81100.0,11.9243,11.931,11.9108,11.9175,81100.0
2012-08-09 14:10:00,17.69,17.72,17.69,17.72,108900.0,11.9175,11.9377,11.9175,11.9377,108900.0
2012-08-09 14:20:00,17.72,17.72,17.71,17.72,40000.0,11.9377,11.9377,11.931,11.9377,40000.0
2012-08-09 14:30:00,17.72,17.78,17.71,17.78,285000.0,11.9377,11.9782,11.931,11.9782,285000.0
2012-08-09 14:40:00,17.78,17.79,17.73,17.75,261800.0,11.9782,11.9849,11.9445,11.9579,261800.0
2012-08-09 14:50:00,17.75,17.77,17.75,17.76,80900.0,11.9579,11.9714,11.9579,11.9647,80900.0
2012-08-09 15:00:00,17.76,17.77,17.71,17.72,247800.0,11.9647,11.9714,11.931,11.9377,247800.0
2012-08-09 15:10:00,17.73,17.77,17.73,17.75,128600.0,11.9445,11.9714,11.9445,11.9579,128600.0
2012-08-09 15:20:00,17.75,17.76,17.72,17.75,226200.0,11.9579,11.9647,11.9377,11.9579,226200.0
2012-08-09 15:30:00,17.75,17.77,17.72,17.74,223300.0,11.9579,11.9714,11.9377,11.9512,223300.0
2012-08-09 15:40:00,17.74,17.74,17.71,17.71,230900.0,11.9512,11.9512,11.931,11.931,230900.0
2012-08-09 15:50:00,17.71,17.73,17.68,17.7,381300.0,11.931,11.9445,11.9108,11.9243,381300.0
2012-08-10 09:30:00,17.49,17.51,17.34,17.38,402600.0,11.7828,11.7963,11.6817,11.7087,402600.0
2012-08-10 09:40:00,17.38,17.46,17.33,17.33,197900.0,11.7087,11.7626,11.675,11.675,197900.0
2012-08-10 09:50:00,17.33,17.35,17.31,17.33,187100.0,11.675,11.6885,11.6615,11.675,187100.0
2012-08-10 10:00:00,17.33,17.36,17.31,17.33,257600.0,11.675,11.6952,11.6615,11.675,257600.0
2012-08-10 10:10:00,17.34,17.41,17.34,17.4,322200.0,11.6817,11.7289,11.6817,11.7222,322200.0
2012-08-10 10:20:00,17.41,17.47,17.41,17.45,206100.0,11.7289,11.7693,11.7289,11.7558,206100.0
2012-08-10 10:30:00,17.46,17.46,17.42,17.45,140100.0,11.7626,11.7626,11.7356,11.7558,140100.0
2012-08-10 10:40:00,17.45,17.48,17.45,17.48,192300.0,11.7558,11.7761,11.7558,11.7761,192300.0
2012-08-10 10:50:00,17.48,17.48,17.44,17.47,137400.0,11.7761,11.7761,11.7491,11.7693,137400.0
2012-08-10 11:00:00,17.47,17.48,17.42,17.43,175600.0,11.7693,11.7761,11.7356,11.7424,175600.0
2012-08-10 11:10:00,17.43,17.45,17.42,17.42,100900.0,11.7424,11.7558,11.7356,11.7356,100900.0
2012-08-10 11:20:00,17.42,17.47,17.42,17.44,124500.0,11.7356,11.7693,11.7356,11.7491,124500.0
2012-08-10 11:30:00,17.45,17.48,17.45,17.48,87500.0,11.7558,11.7761,11.7558,11.7761,87500.0
2012-08-10 11:40:00,17.48,17.48,17.47,17.48,79900.0,11.7761,11.7761,11.7693,11.7761,79900.0
2012-08-10 11:50:00,17.48,17.5,17.48,17.5,130800.0,11.7761,11.7895,11.7761,11.7895,130800.0
2012-08-10 12:00:00,17.49,17.49,17.47,17.49,44300.0,11.7828,11.7828,11.7693,11.7828,44300.0
2012-08-10 12:10:00,17.48,17.49,17.48,17.49,13500.0,11.7761,11.7828,11.7761,11.7828,13500.0
2012-08-10 12:20:00,17.49,17.5,17.48,17.49,100600.0,11.7828,11.7895,11.7761,11.7828,100600.0
2012-08-10 12:30:00,17.49,17.5,17.49,17.5,16700.0,11.7828,11.7895,11.7828,11.7895,16700.0
2012-08-10 12:40:00,17.5,17.5,17.47,17.47,71700.0,11.7895,11.7895,11.7693,11.7693,71700.0
2012-08-10 12:50:00,17.48,17.48,17.46,17.46,9000.0,11.7761,11.7761,11.7626,11.7626,9000.0
2012-08-10 13:00:00,17.46,17.46,17.44,17.44,55700.0,11.7626,11.7626,11.7491,11.7491,55700.0
2012-08-10 13:10:00,17.43,17.43,17.42,17.42,12400.0,11.7424,11.7424,11.7356,11.7356,12400.0
2012-08-10 13:20:00,17.43,17.44,17.43,17.44,36000.0,11.7424,11.7491,11.7424,11.7491,36000.0
2012-08-10 13:30:00,17.44,17.44,17.43,17.43,44800.0,11.7491,11.7491,11.7424,11.7424,44800.0
2012-08-10 13:40:00,17.43,17.46,17.42,17.45,213800.0,11.7424,11.7626,11.7356,11.7558,213800.0
2012-08-10 13:50:00,17.46,17.47,17.45,17.45,52200.0,11.7626,11.7693,11.7558,11.7558,52200.0
2012-08-10 14:00:00,17.45,17.48,17.45,17.47,146800.0,11.7558,11.7761,11.7558,11.7693,146800.0
2012-08-10 14:10:00,17.47,17.49,17.44,17.46,149300.0,11.7693,11.7828,11.7491,11.7626,149300.0
2012-08-10 14:20:00,17.45,17.46,17.45,17.45,4200.0,11.7558,11.7626,11.7558,11.7558,4200.0
2012-08-10 14:30:00,17.45,17.47,17.45,17.46,66400.0,11.7558,11.7693,11.7558,11.7626,66400.0
2012-08-10 14:40:00,17.46,17.46,17.45,17.45,3400.0,11.7626,11.7626,11.7558,11.7558,3400.0
2012-08-10 14:50:00,17.45,17.47,17.45,17.46,84600.0,11.7558,11.7693,11.7558,11.7626,84600.0
2012-08-10 15:00:00,17.45,17.47,17.45,17.47,69900.0,11.7558,11.7693,11.7558,11.7693,69900.0
2012-08-10 15:10:00,17.47,17.5,17.47,17.5,148200.0,11.7693,11.7895,11.7693,11.7895,148200.0
2012-08-10 15:20:00,17.5,17.51,17.48,17.49,109600.0,11.7895,11.7963,11.7761,11.7828,109600.0
2012-08-10 15:30:00,17.49,17.51,17.47,17.47,144900.0,11.7828,11.7963,11.7693,11.7693,144900.0
2012-08-10 15:40:00,17.47,17.53,17.47,17.53,210900.0,11.7693,11.8097,11.7693,11.8097,210900.0
2012-08-10 15:50:00,17.53,17.55,17.52,17.53,272600.0,11.8097,11.8232,11.803,11.8097,272600.0
2012-08-13 09:30:00,17.5,17.59,17.46,17.51,202900.0,11.7895,11.8502,11.7626,11.7963,202900.0
2012-08-13 09:40:00,17.51,17.52,17.48,17.52,102900.0,11.7963,11.803,11.7761,11.803,102900.0
2012-08-13 09:50:00,17.52,17.53,17.46,17.46,93500.0,11.803,11.8097,11.7626,11.7626,93500.0
2012-08-13 10:00:00,17.47,17.48,17.44,17.45,68300.0,11.7693,11.7761,11.7491,11.7558,68300.0
2012-08-13 10:10:00,17.45,17.45,17.4,17.4,166000.0,11.7558,11.7558,11.7222,11.7222,166000.0
2012-08-13 10:20:00,17.4,17.4,17.36,17.38,69700.0,11.7222,11.7222,11.6952,11.7087,69700.0
2012-08-13 10:30:00,17.38,17.38,17.36,17.36,45400.0,11.7087,11.7087,11.6952,11.6952,45400.0
2012-08-13 10:40:00,17.36,17.36,17.32,17.33,85300.0,11.6952,11.6952,11.6683,11.675,85300.0
2012-08-13 10:50:00,17.33,17.33,17.27,17.28,104800.0,11.675,11.675,11.6346,11.6413,104800.0
2012-08-13 11:00:00,17.28,17.28,17.25,17.25,99300.0,11.6413,11.6413,11.6211,11.6211,99300.0
2012-08-13 11:10:00,17.25,17.31,17.25,17.3,113900.0,11.6211,11.6615,11.6211,11.6548,113900.0
2012-08-13 11:20:00,17.31,17.32,17.3,17.3,40100.0,11.6615,11.6683,11.6548,11.6548,40100.0
2012-08-13 11:30:00,17.3,17.31,17.29,17.3,45600.0,11.6548,11.6615,11.6481,11.6548,45600.0
2012-08-13 11:40:00,17.3,17.32,17.28,17.3,145700.0,11.6548,11.6683,11.6413,11.6548,145700.0
2012-08-13 11:50:00,17.3,17.3,17.28,17.28,23100.0,11.6548,11.6548,11.6413,11.6413,23100.0
2012-08-13 12:00:00,17.28,17.28,17.24,17.24,150100.0,11.6413,11.6413,11.6144,11.6144,150100.0
2012-08-13 12:10:00,17.24,17.28,17.24,17.28,91000.0,11.6144,11.6413,11.6144,11.6413,91000.0
2012-08-13 12:20:00,17.29,17.33,17.29,17.32,166000.0,11.6481,11.675,11.6481,11.6683,166000.0
2012-08-13 12:30:00,17.32,17.33,17.32,17.32,44500.0,11.6683,11.675,11.6683,11.6683,44500.0
2012-08-13 12:40:00,17.33,17.35,17.33,17.34,116900.0,11.675,11.6885,11.675,11.6817,116900.0
2012-08-13 12:50:00,17.34,17.36,17.33,17.36,126500.0,11.6817,11.6952,11.675,11.6952,126500.0
2012-08-13 13:00:00,17.35,17.35,17.33,17.33,23100.0,11.6885,11.6885,11.675,11.675,23100.0
2012-08-13 13:10:00,17.33,17.33,17.33,17.33,32900.0,11.675,11.675,11.675,11.675,32900.0
2012-08-13 13:20:00,17.33,17.33,17.31,17.31,29100.0,11.675,11.675,11.6615,11.6615,29100.0
2012-08-13 13:30:00,17.31,17.33,17.31,17.33,30100.0,11.6615,11.675,11.6615,11.675,30100.0
2012-08-13 13:40:00,17.33,17.38,17.33,17.38,90000.0,11.675,11.7087,11.675,11.7087,90000.0
2012-08-13 13:50:00,17.38,17.39,17.35,17.35,50300.0,11.7087,11.7154,11.6885,11.6885,50300.0
2012-08-13 14:00:00,17.35,17.35,17.34,17.34,47800.0,11.6885,11.6885,11.6817,11.6817,47800.0
2012-08-13 14:10:00,17.33,17.34,17.33,17.33,85900.0,11.675,11.6817,11.675,11.675,85900.0
2012-08-13 14:20:00,17.33,17.34,17.33,17.34,91800.0,11.675,11.6817,11.675,11.6817,91800.0
2012-08-13 14:30:00,17.34,17.35,17.33,17.33,76300.0,11.6817,11.6885,11.675,11.675,76300.0
2012-08-13 14:40:00,17.33,17.33,17.31,17.32,93200.0,11.675,11.675,11.6615,11.6683,93200.0
2012-08-13 14:50:00,17.32,17.35,17.32,17.33,95800.0,11.6683,11.6885,11.6683,11.675,95800.0
2012-08-13 15:00:00,17.33,17.33,17.32,17.32,3900.0,11.675,11.675,11.6683,11.6683,3900.0
2012-08-13 15:10:00,17.33,17.33,17.29,17.3,87400.0,11.675,11.675,11.6481,11.6548,87400.0
2012-08-13 15:20:00,17.3,17.32,17.28,17.28,127200.0,11.6548,11.6683,11.6413,11.6413,127200.0
2012-08-13 15:30:00,17.28,17.32,17.28,17.32,147300.0,11.6413,11.6683,11.6413,11.6683,147300.0
2012-08-13 15:40:00,17.32,17.33,17.31,17.32,113100.0,11.6683,11.675,11.6615,11.6683,113100.0
2012-08-13 15:50:00,17.32,17.33,17.3,17.33,183600.0,11.6683,11.675,11.6548,11.675,183600.0
2012-08-14 09:30:00,17.39,17.39,17.18,17.24,354900.0,11.7154,11.7154,11.5739,11.6144,354900.0
2012-08-14 09:40:00,17.24,17.3,17.22,17.28,198900.0,11.6144,11.6548,11.6009,11.6413,198900.0
2012-08-14 09:50:00,17.28,17.29,17.26,17.27,246800.0,11.6413,11.6481,11.6278,11.6346,246800.0
2012-08-14 10:00:00,17.28,17.32,17.17,17.19,275200.0,11.6413,11.6683,11.5672,11.5807,275200.0
2012-08-14 10:10:00,17.18,17.27,17.18,17.27,108000.0,11.5739,11.6346,11.5739,11.6346,108000.0
2012-08-14 10:20:00,17.26,17.26,17.24,17.25,165300.0,11.6278,11.6278,11.6144,11.6211,165300.0
2012-08-14 10:30:00,17.25,17.25,17.19,17.19,174100.0,11.6211,11.6211,11.5807,11.5807,174100.0
2012-08-14 10:40:00,17.19,17.2,17.18,17.2,39900.0,11.5807,11.5874,11.5739,11.5874,39900.0
2012-08-14 10:50:00,17.2,17.22,17.18,17.22,95300.0,11.5874,11.6009,11.5739,11.6009,95300.0
2012-08-14 11:00:00,17.22,17.25,17.22,17.25,78900.0,11.6009,11.6211,11.6009,11.6211,78900.0
2012-08-14 11:10:00,17.25,17.26,17.24,17.24,84700.0,11.6211,11.6278,11.6144,11.6144,84700.0
2012-08-14 11:20:00,17.25,17.28,17.25,17.25,68100.0,11.6211,11.6413,11.6211,11.6211,68100.0
2012-08-14 11:30:00,17.26,17.27,17.24,17.24,94400.0,11.6278,11.6346,11.6144,11.6144,94400.0
2012-08-14 11:40:00,17.25,17.25,17.22,17.23,103800.0,11.6211,11.6211,11.6009,11.6076,103800.0
2012-08-14 11:50:00,17.23,17.24,17.22,17.22,97000.0,11.6076,11.6144,11.6009,11.6009,97000.0
2012-08-14 12:00:00,17.22,17.24,17.21,17.24,37600.0,11.6009,11.6144,11.5942,11.6144,37600.0
2012-08-14 12:10:00,17.24,17.24,17.2,17.21,107700.0,11.6144,11.6144,11.5874,11.5942,107700.0
2012-08-14 12:20:00,17.2,17.22,17.2,17.21,37400.0,11.5874,11.6009,11.5874,11.5942,37400.0
2012-08-14 12:30:00,17.22,17.23,17.2,17.2,108000.0,11.6009,11.6076,11.5874,11.5874,108000.0
2012-08-14 12:40:00,17.19,17.19,17.17,17.19,67700.0,11.5807,11.5807,11.5672,11.5807,67700.0
2012-08-14 12:50:00,17.19,17.2,17.19,17.19,43200.0,11.5807,11.5874,11.5807,11.5807,43200.0
2012-08-14 13:00:00,17.19,17.22,17.19,17.21,77800.0,11.5807,11.6009,11.5807,11.5942,77800.0
2012-08-14 13:10:00,17.2,17.22,17.17,17.18,137400.0,11.5874,11.6009,11.5672,11.5739,137400.0
2012-08-14 13:20:00,17.18,17.19,17.16,17.16,124500.0,11.5739,11.5807,11.5605,11.5605,124500.0
2012-08-14 13:30:00,17.16,17.18,17.16,17.16,64600.0,11.5605,11.5739,11.5605,11.5605,64600.0
2012-08-14 13:40:00,17.17,17.18,17.17,17.18,55500.0,11.5672,11.5739,11.5672,11.5739,55500.0
2012-08-14 13:50:00,17.18,17.18,17.16,17.17,47900.0,11.5739,11.5739,11.5605,11.5672,47900.0
2012-08-14 14:00:00,17.17,17.18,17.16,17.16,60500.0,11.5672,11.5739,11.5605,11.5605,60500.0
2012-08-14 14:10:00,17.17,17.17,17.15,17.15,40800.0,11.5672,11.5672,11.5537,11.5537,40800.0
2012-08-14 14:20:00,17.16,17.18,17.15,17.17,35800.0,11.5605,11.5739,11.5537,11.5672,35800.0
2012-08-14 14:30:00,17.17,17.17,17.16,17.17,32800.0,11.5672,11.5672,11.5605,11.5672,32800.0
2012-08-14 14:40:00,17.17,17.18,17.17,17.17,17900.0,11.5672,11.5739,11.5672,11.5672,17900.0
2012-08-14 14:50:00,17.17,17.2,17.17,17.19,26300.0,11.5672,11.5874,11.5672,11.5807,26300.0
2012-08-14 15:00:00,17.19,17.2,17.16,17.16,93500.0,11.5807,11.5874,11.5605,11.5605,93500.0
2012-08-14 15:10:00,17.15,17.15,17.13,17.13,79900.0,11.5537,11.5537,11.5403,11.5403,79900.0
2012-08-14 15:20:00,17.13,17.14,17.11,17.14,91000.0,11.5403,11.547,11.5268,11.547,91000.0
2012-08-14 15:30:00,17.13,17.14,17.11,17.14,147200.0,11.5403,11.547,11.5268,11.547,147200.0
2012-08-14 15:40:00,17.14,17.16,17.13,17.16,158800.0,11.547,11.5605,11.5403,11.5605,158800.0
2012-08-14 15:50:00,17.16,17.17,17.11,17.17,295800.0,11.5605,11.5672,11.5268,11.5672,295800.0
2012-08-15 09:30:00,17.18,17.34,17.18,17.29,232100.0,11.5739,11.6817,11.5739,11.6481,232100.0
2012-08-15 09:40:00,17.3,17.33,17.25,17.29,137800.0,11.6548,11.675,11.6211,11.6481,137800.0
2012-08-15 09:50:00,17.28,17.32,17.28,17.28,97400.0,11.6413,11.6683,11.6413,11.6413,97400.0
2012-08-15 10:00:00,17.28,17.29,17.19,17.19,235900.0,11.6413,11.6481,11.5807,11.5807,235900.0
2012-08-15 10:10:00,17.19,17.2,17.12,17.14,281400.0,11.5807,11.5874,11.5335,11.547,281400.0
2012-08-15 10:20:00,17.15,17.26,17.15,17.25,146400.0,11.5537,11.6278,11.5537,11.6211,146400.0
2012-08-15 10:30:00,17.25,17.31,17.25,17.25,149900.0,11.6211,11.6615,11.6211,11.6211,149900.0
2012-08-15 10:40:00,17.25,17.28,17.24,17.25,169300.0,11.6211,11.6413,11.6144,11.6211,169300.0
2012-08-15 10:50:00,17.24,17.26,17.23,17.23,61600.0,11.6144,11.6278,11.6076,11.6076,61600.0
2012-08-15 11:00:00,17.23,17.28,17.22,17.28,101100.0,11.6076,11.6413,11.6009,11.6413,101100.0
2012-08-15 11:10:00,17.27,17.27,17.26,17.27,107300.0,11.6346,11.6346,11.6278,11.6346,107300.0
2012-08-15 11:20:00,17.27,17.34,17.27,17.34,166100.0,11.6346,11.6817,11.6346,11.6817,166100.0
2012-08-15 11:30:00,17.34,17.39,17.34,17.35,137100.0,11.6817,11.7154,11.6817,11.6885,137100.0
2012-08-15 11:40:00,17.35,17.48,17.35,17.48,339700.0,11.6885,11.7761,11.6885,11.7761,339700.0
2012-08-15 11:50:00,17.49,17.49,17.44,17.48,184500.0,11.7828,11.7828,11.7491,11.7761,184500.0
2012-08-15 12:00:00,17.48,17.49,17.45,17.46,184100.0,11.7761,11.7828,11.7558,11.7626,184100.0
2012-08-15 12:10:00,17.45,17.47,17.42,17.47,146100.0,11.7558,11.7693,11.7356,11.7693,146100.0
2012-08-15 12:20:00,17.47,17.5,17.47,17.48,65200.0,11.7693,11.7895,11.7693,11.7761,65200.0
2012-08-15 12:30:00,17.49,17.5,17.46,17.46,161500.0,11.7828,11.7895,11.7626,11.7626,161500.0
2012-08-15 12:40:00,17.46,17.46,17.45,17.45,21000.0,11.7626,11.7626,11.7558,11.7558,21000.0
2012-08-15 12:50:00,17.44,17.45,17.43,17.44,70600.0,11.7491,11.7558,11.7424,11.7491,70600.0
2012-08-15 13:00:00,17.43,17.43,17.4,17.41,84500.0,11.7424,11.7424,11.7222,11.7289,84500.0
2012-08-15 13:10:00,17.42,17.42,17.39,17.4,56800.0,11.7356,11.7356,11.7154,11.7222,56800.0
2012-08-15 13:20:00,17.4,17.43,17.39,17.42,200700.0,11.7222,11.7424,11.7154,11.7356,200700.0
2012-08-15 13:30:00,17.42,17.45,17.41,17.45,238000.0,11.7356,11.7558,11.7289,11.7558,238000.0
2012-08-15 13:40:00,17.45,17.48,17.44,17.47,176400.0,11.7558,11.7761,11.7491,11.7693,176400.0
2012-08-15 13:50:00,17.47,17.49,17.46,17.49,148400.0,11.7693,11.7828,11.7626,11.7828,148400.0
2012-08-15 14:00:00,17.49,17.49,17.48,17.48,77600.0,11.7828,11.7828,11.7761,11.7761,77600.0
2012-08-15 14:10:00,17.47,17.5,17.46,17.49,80100.0,11.7693,11.7895,11.7626,11.7828,80100.0
2012-08-15 14:20:00,17.49,17.49,17.48,17.49,28200.0,11.7828,11.7828,11.7761,11.7828,28200.0
2012-08-15 14:30:00,17.49,17.49,17.45,17.46,138400.0,11.7828,11.7828,11.7558,11.7626,138400.0
2012-08-15 14:40:00,17.47,17.49,17.46,17.49,138100.0,11.7693,11.7828,11.7626,11.7828,138100.0
2012-08-15 14:50:00,17.49,17.53,17.48,17.5,178500.0,11.7828,11.8097,11.7761,11.7895,178500.0
2012-08-15 15:00:00,17.5,17.51,17.49,17.5,28800.0,11.7895,11.7963,11.7828,11.7895,28800.0
2012-08-15 15:10:00,17.5,17.51,17.49,17.5,64700.0,11.7895,11.7963,11.7828,11.7895,64700.0
2012-08-15 15:20:00,17.5,17.5,17.45,17.46,199400.0,11.7895,11.7895,11.7558,11.7626,199400.0
2012-08-15 15:30:00,17.47,17.48,17.31,17.32,423400.0,11.7693,11.7761,11.6615,11.6683,423400.0
2012-08-15 15:40:00,17.32,17.39,17.32,17.35,262400.0,11.6683,11.7154,11.6683,11.6885,262400.0
2012-08-15 15:50:00,17.35,17.43,17.34,17.36,616500.0,11.6885,11.7424,11.6817,11.6952,616500.0
2012-08-16 09:30:00,18.66,18.92,18.62,18.65,2407800.0,12.571,12.7462,12.5441,12.5643,2407800.0
2012-08-16 09:40:00,18.66,18.71,18.65,18.7,1011600.0,12.571,12.6047,12.5643,12.598,1011600.0
2012-08-16 09:50:00,18.7,18.7,18.57,18.63,635800.0,12.598,12.598,12.5104,12.5508,635800.0
2012-08-16 10:00:00,18.63,18.66,18.58,18.64,1017600.0,12.5508,12.571,12.5171,12.5575,1017600.0
2012-08-16 10:10:00,18.64,18.66,18.58,18.62,532500.0,12.5575,12.571,12.5171,12.5441,532500.0
2012-08-16 10:20:00,18.61,18.75,18.61,18.7,887900.0,12.5373,12.6316,12.5373,12.598,887900.0
2012-08-16 10:30:00,18.69,18.74,18.68,18.71,669200.0,12.5912,12.6249,12.5845,12.6047,669200.0
2012-08-16 10:40:00,18.72,18.82,18.72,18.82,380800.0,12.6114,12.6788,12.6114,12.6788,380800.0
2012-08-16 10:50:00,18.82,18.83,18.73,18.73,334700.0,12.6788,12.6855,12.6182,12.6182,334700.0
2012-08-16 11:00:00,18.73,18.8,18.73,18.75,641500.0,12.6182,12.6653,12.6182,12.6316,641500.0
2012-08-16 11:10:00,18.75,18.75,18.71,18.74,227600.0,12.6316,12.6316,12.6047,12.6249,227600.0
2012-08-16 11:20:00,18.74,18.76,18.74,18.75,180600.0,12.6249,12.6384,12.6249,12.6316,180600.0
2012-08-16 11:30:00,18.75,18.8,18.75,18.77,473400.0,12.6316,12.6653,12.6316,12.6451,473400.0
2012-08-16 11:40:00,18.77,18.82,18.76,18.8,348900.0,12.6451,12.6788,12.6384,12.6653,348900.0
2012-08-16 11:50:00,18.8,18.81,18.77,18.77,207300.0,12.6653,12.6721,12.6451,12.6451,207300.0
2012-08-16 12:00:00,18.77,18.8,18.77,18.8,96700.0,12.6451,12.6653,12.6451,12.6653,96700.0
2012-08-16 12:10:00,18.8,18.82,18.75,18.77,210100.0,12.6653,12.6788,12.6316,12.6451,210100.0
2012-08-16 12:20:00,18.77,18.8,18.75,18.78,201000.0,12.6451,12.6653,12.6316,12.6518,201000.0
2012-08-16 12:30:00,18.79,18.82,18.78,18.82,294900.0,12.6586,12.6788,12.6518,12.6788,294900.0
2012-08-16 12:40:00,18.82,18.88,18.82,18.83,384700.0,12.6788,12.7192,12.6788,12.6855,384700.0
2012-08-16 12:50:00,18.83,18.85,18.83,18.85,151100.0,12.6855,12.699,12.6855,12.699,151100.0
2012-08-16 13:00:00,18.85,18.88,18.83,18.88,319900.0,12.699,12.7192,12.6855,12.7192,319900.0
2012-08-16 13:10:00,18.88,18.91,18.87,18.89,218800.0,12.7192,12.7394,12.7125,12.726,218800.0
2012-08-16 13:20:00,18.89,18.89,18.85,18.85,253100.0,12.726,12.726,12.699,12.699,253100.0
2012-08-16 13:30:00,18.85,18.88,18.85,18.88,79200.0,12.699,12.7192,12.699,12.7192,79200.0
2012-08-16 13:40:00,18.88,18.9,18.86,18.86,203500.0,12.7192,12.7327,12.7057,12.7057,203500.0
2012-08-16 13:50:00,18.86,18.94,18.86,18.93,207000.0,12.7057,12.7596,12.7057,12.7529,207000.0
2012-08-16 14:00:00,18.93,19.02,18.93,19.02,616800.0,12.7529,12.8135,12.7529,12.8135,616800.0
2012-08-16 14:10:00,19.02,19.06,18.98,19.0,893200.0,12.8135,12.8405,12.7866,12.8001,893200.0
2012-08-16 14:20:00,19.0,19.06,18.98,19.03,550500.0,12.8001,12.8405,12.7866,12.8203,550500.0
2012-08-16 14:30:00,19.03,19.11,19.02,19.08,543300.0,12.8203,12.8742,12.8135,12.854,543300.0
2012-08-16 14:40:00,19.08,19.09,19.02,19.04,312500.0,12.854,12.8607,12.8135,12.827,312500.0
2012-08-16 14:50:00,19.04,19.07,19.02,19.06,177000.0,12.827,12.8472,12.8135,12.8405,177000.0
2012-08-16 15:00:00,19.06,19.1,19.05,19.07,393300.0,12.8405,12.8674,12.8337,12.8472,393300.0
2012-08-16 15:10:00,19.08,19.14,19.06,19.08,450800.0,12.854,12.8944,12.8405,12.854,450800.0
2012-08-16 15:20:00,19.08,19.08,19.05,19.08,441400.0,12.854,12.854,12.8337,12.854,441400.0
2012-08-16 15:30:00,19.08,19.11,19.05,19.07,473200.0,12.854,12.8742,12.8337,12.8472,473200.0
2012-08-16 15:40:00,19.07,19.08,19.01,19.03,667800.0,12.8472,12.854,12.8068,12.8203,667800.0
2012-08-16 15:50:00,19.03,19.03,18.98,19.01,1059200.0,12.8203,12.8203,12.7866,12.8068,1059200.0
2012-08-17 09:30:00,19.03,19.23,19.03,19.16,560300.0,12.8203,12.955,12.8203,12.9078,560300.0
2012-08-17 09:40:00,19.17,19.19,19.08,19.11,368400.0,12.9146,12.9281,12.854,12.8742,368400.0
2012-08-17 09:50:00,19.1,19.16,19.08,19.16,174900.0,12.8674,12.9078,12.854,12.9078,174900.0
2012-08-17 10:00:00,19.16,19.18,19.12,19.14,306400.0,12.9078,12.9213,12.8809,12.8944,306400.0
2012-08-17 10:10:00,19.13,19.15,19.12,19.15,82400.0,12.8876,12.9011,12.8809,12.9011,82400.0
2012-08-17 10:20:00,19.15,19.17,19.14,19.16,222700.0,12.9011,12.9146,12.8944,12.9078,222700.0
2012-08-17 10:30:00,19.16,19.17,19.16,19.17,105400.0,12.9078,12.9146,12.9078,12.9146,105400.0
2012-08-17 10:40:00,19.17,19.17,19.1,19.13,138400.0,12.9146,12.9146,12.8674,12.8876,138400.0
2012-08-17 10:50:00,19.13,19.14,19.1,19.14,103800.0,12.8876,12.8944,12.8674,12.8944,103800.0
2012-08-17 11:00:00,19.15,19.15,19.05,19.05,248100.0,12.9011,12.9011,12.8337,12.8337,248100.0
2012-08-17 11:10:00,19.05,19.07,18.98,18.98,170200.0,12.8337,12.8472,12.7866,12.7866,170200.0
2012-08-17 11:20:00,18.99,19.08,18.99,19.08,151900.0,12.7933,12.854,12.7933,12.854,151900.0
2012-08-17 11:30:00,19.08,19.1,19.07,19.08,117700.0,12.854,12.8674,12.8472,12.854,117700.0
2012-08-17 11:40:00,19.08,19.08,19.06,19.07,75500.0,12.854,12.854,12.8405,12.8472,75500.0
2012-08-17 11:50:00,19.07,19.1,19.07,19.09,235300.0,12.8472,12.8674,12.8472,12.8607,235300.0
2012-08-17 12:00:00,19.08,19.08,19.01,19.01,216100.0,12.854,12.854,12.8068,12.8068,216100.0
2012-08-17 12:10:00,19.01,19.08,19.01,19.06,88900.0,12.8068,12.854,12.8068,12.8405,88900.0
2012-08-17 12:20:00,19.05,19.05,19.0,19.01,91400.0,12.8337,12.8337,12.8001,12.8068,91400.0
2012-08-17 12:30:00,19.01,19.03,19.0,19.0,86700.0,12.8068,12.8203,12.8001,12.8001,86700.0
2012-08-17 12:40:00,19.0,19.0,18.99,19.0,66900.0,12.8001,12.8001,12.7933,12.8001,66900.0
2012-08-17 12:50:00,19.0,19.0,18.96,18.97,63900.0,12.8001,12.8001,12.7731,12.7798,63900.0
2012-08-17 13:00:00,18.98,19.0,18.96,18.98,114500.0,12.7866,12.8001,12.7731,12.7866,114500.0
2012-08-17 13:10:00,18.98,19.0,18.98,19.0,28100.0,12.7866,12.8001,12.7866,12.8001,28100.0
2012-08-17 13:20:00,18.99,19.0,18.98,18.99,28300.0,12.7933,12.8001,12.7866,12.7933,28300.0
2012-08-17 13:30:00,18.99,19.0,18.98,19.0,36400.0,12.7933,12.8001,12.7866,12.8001,36400.0
2012-08-17 13:40:00,19.0,19.01,18.99,18.99,94700.0,12.8001,12.8068,12.7933,12.7933,94700.0
2012-08-17 13:50:00,19.0,19.01,18.99,19.01,121200.0,12.8001,12.8068,12.7933,12.8068,121200.0
2012-08-17 14:00:00,19.0,19.01,19.0,19.0,164300.0,12.8001,12.8068,12.8001,12.8001,164300.0
2012-08-17 14:10:00,19.0,19.01,19.0,19.0,94700.0,12.8001,12.8068,12.8001,12.8001,94700.0
2012-08-17 14:20:00,19.0,19.01,19.0,19.01,20300.0,12.8001,12.8068,12.8001,12.8068,20300.0
2012-08-17 14:30:00,19.01,19.03,19.01,19.02,64300.0,12.8068,12.8203,12.8068,12.8135,64300.0
2012-08-17 14:40:00,19.03,19.05,19.03,19.05,44600.0,12.8203,12.8337,12.8203,12.8337,44600.0
2012-08-17 14:50:00,19.05,19.05,19.01,19.01,96000.0,12.8337,12.8337,12.8068,12.8068,96000.0
2012-08-17 15:00:00,19.01,19.04,19.01,19.03,75200.0,12.8068,12.827,12.8068,12.8203,75200.0
2012-08-17 15:10:00,19.02,19.02,19.0,19.01,74500.0,12.8135,12.8135,12.8001,12.8068,74500.0
2012-08-17 15:20:00,19.01,19.02,19.01,19.02,23200.0,12.8068,12.8135,12.8068,12.8135,23200.0
2012-08-17 15:30:00,19.02,19.02,19.0,19.0,73800.0,12.8135,12.8135,12.8001,12.8001,73800.0
2012-08-17 15:40:00,19.0,19.05,19.0,19.03,308800.0,12.8001,12.8337,12.8001,12.8203,308800.0
2012-08-17 15:50:00,19.03,19.06,19.03,19.05,379100.0,12.8203,12.8405,12.8203,12.8337,379100.0
2012-08-20 09:30:00,19.02,19.15,19.02,19.03,226700.0,12.8135,12.9011,12.8135,12.8203,226700.0
2012-08-20 09:40:00,19.03,19.03,18.92,18.94,267600.0,12.8203,12.8203,12.7462,12.7596,267600.0
2012-08-20 09:50:00,18.94,19.0,18.83,18.84,264800.0,12.7596,12.8001,12.6855,12.6923,264800.0
2012-08-20 10:00:00,18.85,18.93,18.83,18.93,181700.0,12.699,12.7529,12.6855,12.7529,181700.0
2012-08-20 10:10:00,18.93,18.93,18.85,18.87,140500.0,12.7529,12.7529,12.699,12.7125,140500.0
2012-08-20 10:20:00,18.87,18.89,18.82,18.84,194600.0,12.7125,12.726,12.6788,12.6923,194600.0
2012-08-20 10:30:00,18.83,18.84,18.8,18.81,206900.0,12.6855,12.6923,12.6653,12.6721,206900.0
2012-08-20 10:40:00,18.81,18.83,18.8,18.82,196900.0,12.6721,12.6855,12.6653,12.6788,196900.0
2012-08-20 10:50:00,18.82,18.88,18.81,18.87,225200.0,12.6788,12.7192,12.6721,12.7125,225200.0
2012-08-20 11:00:00,18.87,18.88,18.87,18.87,23500.0,12.7125,12.7192,12.7125,12.7125,23500.0
2012-08-20 11:10:00,18.87,18.87,18.83,18.83,78600.0,12.7125,12.7125,12.6855,12.6855,78600.0
2012-08-20 11:20:00,18.83,18.85,18.83,18.83,95900.0,12.6855,12.699,12.6855,12.6855,95900.0
2012-08-20 11:30:00,18.83,18.91,18.83,18.91,179000.0,12.6855,12.7394,12.6855,12.7394,179000.0
2012-08-20 11:40:00,18.91,18.95,18.91,18.93,106500.0,12.7394,12.7664,12.7394,12.7529,106500.0
2012-08-20 11:50:00,18.93,18.94,18.92,18.93,96500.0,12.7529,12.7596,12.7462,12.7529,96500.0
2012-08-20 12:00:00,18.93,18.94,18.93,18.93,24200.0,12.7529,12.7596,12.7529,12.7529,24200.0
2012-08-20 12:10:00,18.93,18.99,18.93,18.97,139900.0,12.7529,12.7933,12.7529,12.7798,139900.0
2012-08-20 12:20:00,18.97,18.97,18.96,18.97,5900.0,12.7798,12.7798,12.7731,12.7798,5900.0
2012-08-20 12:30:00,18.96,18.96,18.92,18.92,75800.0,12.7731,12.7731,12.7462,12.7462,75800.0
2012-08-20 12:40:00,18.92,18.96,18.9,18.96,165100.0,12.7462,12.7731,12.7327,12.7731,165100.0
2012-08-20 12:50:00,18.96,18.96,18.92,18.95,113800.0,12.7731,12.7731,12.7462,12.7664,113800.0
2012-08-20 13:00:00,18.94,18.94,18.93,18.93,20100.0,12.7596,12.7596,12.7529,12.7529,20100.0
2012-08-20 13:10:00,18.93,18.93,18.92,18.92,128400.0,12.7529,12.7529,12.7462,12.7462,128400.0
2012-08-20 13:20:00,18.92,18.92,18.89,18.9,34700.0,12.7462,12.7462,12.726,12.7327,34700.0
2012-08-20 13:30:00,18.9,18.92,18.9,18.91,68700.0,12.7327,12.7462,12.7327,12.7394,68700.0
2012-08-20 13:40:00,18.91,18.92,18.89,18.89,94700.0,12.7394,12.7462,12.726,12.726,94700.0
2012-08-20 13:50:00,18.9,18.9,18.89,18.9,10000.0,12.7327,12.7327,12.726,12.7327,10000.0
2012-08-20 14:00:00,18.9,18.9,18.89,18.9,49400.0,12.7327,12.7327,12.726,12.7327,49400.0
2012-08-20 14:10:00,18.9,18.93,18.89,18.92,84200.0,12.7327,12.7529,12.726,12.7462,84200.0
2012-08-20 14:20:00,18.93,18.93,18.9,18.92,86600.0,12.7529,12.7529,12.7327,12.7462,86600.0
2012-08-20 14:30:00,18.92,18.92,18.91,18.91,73800.0,12.7462,12.7462,12.7394,12.7394,73800.0
2012-08-20 14:40:00,18.91,18.91,18.88,18.89,68300.0,12.7394,12.7394,12.7192,12.726,68300.0
2012-08-20 14:50:00,18.89,18.89,18.88,18.88,51900.0,12.726,12.726,12.7192,12.7192,51900.0
2012-08-20 15:00:00,18.89,18.91,18.88,18.9,60900.0,12.726,12.7394,12.7192,12.7327,60900.0
2012-08-20 15:10:00,18.9,18.9,18.86,18.9,165200.0,12.7327,12.7327,12.7057,12.7327,165200.0
2012-08-20 15:20:00,18.9,18.91,18.88,18.91,258800.0,12.7327,12.7394,12.7192,12.7394,258800.0
2012-08-20 15:30:00,18.91,18.94,18.91,18.92,94400.0,12.7394,12.7596,12.7394,12.7462,94400.0
2012-08-20 15:40:00,18.92,18.93,18.91,18.92,86100.0,12.7462,12.7529,12.7394,12.7462,86100.0
2012-08-20 15:50:00,18.92,18.93,18.9,18.93,255500.0,12.7462,12.7529,12.7327,12.7529,255500.0
2012-08-21 09:30:00,19.01,19.09,18.99,19.04,152900.0,12.8068,12.8607,12.7933,12.827,152900.0
2012-08-21 09:40:00,19.04,19.06,18.99,19.01,84500.0,12.827,12.8405,12.7933,12.8068,84500.0
2012-08-21 09:50:00,19.02,19.1,19.0,19.1,122600.0,12.8135,12.8674,12.8001,12.8674,122600.0
2012-08-21 10:00:00,19.1,19.13,19.1,19.13,146700.0,12.8674,12.8876,12.8674,12.8876,146700.0
2012-08-21 10:10:00,19.13,19.17,19.13,19.17,105400.0,12.8876,12.9146,12.8876,12.9146,105400.0
2012-08-21 10:20:00,19.16,19.18,19.15,19.15,76600.0,12.9078,12.9213,12.9011,12.9011,76600.0
2012-08-21 10:30:00,19.16,19.25,19.16,19.23,256900.0,12.9078,12.9685,12.9078,12.955,256900.0
2012-08-21 10:40:00,19.23,19.26,19.23,19.24,184200.0,12.955,12.9752,12.955,12.9617,184200.0
2012-08-21 10:50:00,19.24,19.26,19.21,19.24,270900.0,12.9617,12.9752,12.9415,12.9617,270900.0
2012-08-21 11:00:00,19.24,19.27,19.23,19.24,196600.0,12.9617,12.982,12.955,12.9617,196600.0
2012-08-21 11:10:00,19.24,19.25,19.21,19.25,149400.0,12.9617,12.9685,12.9415,12.9685,149400.0
2012-08-21 11:20:00,19.24,19.24,19.17,19.19,145200.0,12.9617,12.9617,12.9146,12.9281,145200.0
2012-08-21 11:30:00,19.19,19.23,19.17,19.17,139200.0,12.9281,12.955,12.9146,12.9146,139200.0
2012-08-21 11:40:00,19.17,19.18,19.15,19.18,95300.0,12.9146,12.9213,12.9011,12.9213,95300.0
2012-08-21 11:50:00,19.18,19.19,19.17,19.17,74000.0,12.9213,12.9281,12.9146,12.9146,74000.0
2012-08-21 12:00:00,19.17,19.2,19.17,19.2,123700.0,12.9146,12.9348,12.9146,12.9348,123700.0
2012-08-21 12:10:00,19.2,19.23,19.2,19.2,66800.0,12.9348,12.955,12.9348,12.9348,66800.0
2012-08-21 12:20:00,19.2,19.23,19.2,19.22,120200.0,12.9348,12.955,12.9348,12.9483,120200.0
2012-08-21 12:30:00,19.22,19.23,19.2,19.22,165000.0,12.9483,12.955,12.9348,12.9483,165000.0
2012-08-21 12:40:00,19.22,19.23,19.2,19.2,69100.0,12.9483,12.955,12.9348,12.9348,69100.0
2012-08-21 12:50:00,19.2,19.21,19.17,19.19,97700.0,12.9348,12.9415,12.9146,12.9281,97700.0
2012-08-21 13:00:00,19.2,19.2,19.18,19.18,143200.0,12.9348,12.9348,12.9213,12.9213,143200.0
2012-08-21 13:10:00,19.17,19.21,19.16,19.2,126800.0,12.9146,12.9415,12.9078,12.9348,126800.0
2012-08-21 13:20:00,19.2,19.21,19.17,19.18,42200.0,12.9348,12.9415,12.9146,12.9213,42200.0
2012-08-21 13:30:00,19.17,19.18,19.16,19.17,59400.0,12.9146,12.9213,12.9078,12.9146,59400.0
2012-08-21 13:40:00,19.17,19.19,19.12,19.12,149500.0,12.9146,12.9281,12.8809,12.8809,149500.0
2012-08-21 13:50:00,19.12,19.19,19.12,19.19,112000.0,12.8809,12.9281,12.8809,12.9281,112000.0
2012-08-21 14:00:00,19.18,19.19,19.17,19.18,42300.0,12.9213,12.9281,12.9146,12.9213,42300.0
2012-08-21 14:10:00,19.18,19.19,19.16,19.16,88500.0,12.9213,12.9281,12.9078,12.9078,88500.0
2012-08-21 14:20:00,19.17,19.19,19.16,19.18,105100.0,12.9146,12.9281,12.9078,12.9213,105100.0
2012-08-21 14:30:00,19.18,19.19,19.15,19.16,80300.0,12.9213,12.9281,12.9011,12.9078,80300.0
2012-08-21 14:40:00,19.17,19.18,19.16,19.17,58100.0,12.9146,12.9213,12.9078,12.9146,58100.0
2012-08-21 14:50:00,19.17,19.17,19.15,19.15,61600.0,12.9146,12.9146,12.9011,12.9011,61600.0
2012-08-21 15:00:00,19.15,19.17,19.13,19.17,164000.0,12.9011,12.9146,12.8876,12.9146,164000.0
2012-08-21 15:10:00,19.16,19.18,19.15,19.15,178800.0,12.9078,12.9213,12.9011,12.9011,178800.0
2012-08-21 15:20:00,19.16,19.16,19.12,19.14,111200.0,12.9078,12.9078,12.8809,12.8944,111200.0
2012-08-21 15:30:00,19.13,19.17,19.13,19.14,138600.0,12.8876,12.9146,12.8876,12.8944,138600.0
2012-08-21 15:40:00,19.14,19.17,19.13,19.13,177600.0,12.8944,12.9146,12.8876,12.8876,177600.0
2012-08-21 15:50:00,19.13,19.17,19.12,19.17,307100.0,12.8876,12.9146,12.8809,12.9146,307100.0
2012-08-22 09:30:00,19.07,19.15,19.02,19.06,307600.0,12.8472,12.9011,12.8135,12.8405,307600.0
2012-08-22 09:40:00,19.06,19.16,19.06,19.11,185700.0,12.8405,12.9078,12.8405,12.8742,185700.0
2012-08-22 09:50:00,19.1,19.13,19.05,19.06,192400.0,12.8674,12.8876,12.8337,12.8405,192400.0
2012-08-22 10:00:00,19.06,19.17,19.06,19.13,232100.0,12.8405,12.9146,12.8405,12.8876,232100.0
2012-08-22 10:10:00,19.12,19.13,19.05,19.07,108100.0,12.8809,12.8876,12.8337,12.8472,108100.0
2012-08-22 10:20:00,19.06,19.08,19.05,19.05,109700.0,12.8405,12.854,12.8337,12.8337,109700.0
2012-08-22 10:30:00,19.06,19.12,19.06,19.09,119400.0,12.8405,12.8809,12.8405,12.8607,119400.0
2012-08-22 10:40:00,19.08,19.11,19.04,19.04,149200.0,12.854,12.8742,12.827,12.827,149200.0
2012-08-22 10:50:00,19.03,19.1,19.01,19.09,234900.0,12.8203,12.8674,12.8068,12.8607,234900.0
2012-08-22 11:00:00,19.08,19.08,19.04,19.04,208900.0,12.854,12.854,12.827,12.827,208900.0
2012-08-22 11:10:00,19.04,19.04,18.97,18.98,226400.0,12.827,12.827,12.7798,12.7866,226400.0
2012-08-22 11:20:00,18.98,19.0,18.97,18.98,89400.0,12.7866,12.8001,12.7798,12.7866,89400.0
2012-08-22 11:30:00,18.98,19.02,18.98,19.02,74000.0,12.7866,12.8135,12.7866,12.8135,74000.0
2012-08-22 11:40:00,19.01,19.01,19.0,19.0,48300.0,12.8068,12.8068,12.8001,12.8001,48300.0
2012-08-22 11:50:00,19.0,19.02,19.0,19.02,32700.0,12.8001,12.8135,12.8001,12.8135,32700.0
2012-08-22 12:00:00,19.03,19.05,19.03,19.04,35600.0,12.8203,12.8337,12.8203,12.827,35600.0
2012-08-22 12:10:00,19.03,19.05,19.03,19.05,12300.0,12.8203,12.8337,12.8203,12.8337,12300.0
2012-08-22 12:20:00,19.05,19.05,19.03,19.05,64000.0,12.8337,12.8337,12.8203,12.8337,64000.0
2012-08-22 12:30:00,19.05,19.05,19.02,19.02,31600.0,12.8337,12.8337,12.8135,12.8135,31600.0
2012-08-22 12:40:00,19.02,19.02,19.0,19.0,60600.0,12.8135,12.8135,12.8001,12.8001,60600.0
2012-08-22 12:50:00,19.0,19.0,18.98,18.99,59700.0,12.8001,12.8001,12.7866,12.7933,59700.0
2012-08-22 13:00:00,18.99,19.02,18.99,19.0,42900.0,12.7933,12.8135,12.7933,12.8001,42900.0
2012-08-22 13:10:00,19.01,19.02,19.0,19.01,38600.0,12.8068,12.8135,12.8001,12.8068,38600.0
2012-08-22 13:20:00,19.01,19.03,19.0,19.0,99800.0,12.8068,12.8203,12.8001,12.8001,99800.0
2012-08-22 13:30:00,19.0,19.03,19.0,19.03,40100.0,12.8001,12.8203,12.8001,12.8203,40100.0
2012-08-22 13:40:00,19.03,19.04,19.01,19.01,26100.0,12.8203,12.827,12.8068,12.8068,26100.0
2012-08-22 13:50:00,19.01,19.01,19.0,19.0,18900.0,12.8068,12.8068,12.8001,12.8001,18900.0
2012-08-22 14:00:00,19.01,19.09,19.01,19.04,198500.0,12.8068,12.8607,12.8068,12.827,198500.0
2012-08-22 14:10:00,19.04,19.08,18.99,18.99,161100.0,12.827,12.854,12.7933,12.7933,161100.0
2012-08-22 14:20:00,19.0,19.01,18.99,19.01,50600.0,12.8001,12.8068,12.7933,12.8068,50600.0
2012-08-22 14:30:00,19.01,19.06,19.01,19.04,75000.0,12.8068,12.8405,12.8068,12.827,75000.0
2012-08-22 14:40:00,19.04,19.06,19.01,19.02,224400.0,12.827,12.8405,12.8068,12.8135,224400.0
2012-08-22 14:50:00,19.02,19.06,19.01,19.05,170600.0,12.8135,12.8405,12.8068,12.8337,170600.0
2012-08-22 15:00:00,19.04,19.09,19.04,19.09,162100.0,12.827,12.8607,12.827,12.8607,162100.0
2012-08-22 15:10:00,19.1,19.15,19.1,19.13,178000.0,12.8674,12.9011,12.8674,12.8876,178000.0
2012-08-22 15:20:00,19.13,19.15,19.11,19.13,187700.0,12.8876,12.9011,12.8742,12.8876,187700.0
2012-08-22 15:30:00,19.13,19.15,19.13,19.15,236200.0,12.8876,12.9011,12.8876,12.9011,236200.0
2012-08-22 15:40:00,19.15,19.19,19.15,19.15,187700.0,12.9011,12.9281,12.9011,12.9011,187700.0
2012-08-22 15:50:00,19.16,19.22,19.15,19.22,419600.0,12.9078,12.9483,12.9011,12.9483,419600.0
2012-08-23 09:30:00,19.17,19.19,19.12,19.12,300000.0,12.9146,12.9281,12.8809,12.8809,300000.0
2012-08-23 09:40:00,19.13,19.23,19.11,19.19,446200.0,12.8876,12.955,12.8742,12.9281,446200.0
2012-08-23 09:50:00,19.18,19.18,19.08,19.12,131500.0,12.9213,12.9213,12.854,12.8809,131500.0
2012-08-23 10:00:00,19.11,19.23,19.09,19.2,375300.0,12.8742,12.955,12.8607,12.9348,375300.0
2012-08-23 10:10:00,19.2,19.23,19.18,19.2,303200.0,12.9348,12.955,12.9213,12.9348,303200.0
2012-08-23 10:20:00,19.2,19.21,19.17,19.18,104800.0,12.9348,12.9415,12.9146,12.9213,104800.0
2012-08-23 10:30:00,19.18,19.21,19.16,19.19,171200.0,12.9213,12.9415,12.9078,12.9281,171200.0
2012-08-23 10:40:00,19.19,19.23,19.17,19.19,230500.0,12.9281,12.955,12.9146,12.9281,230500.0
2012-08-23 10:50:00,19.2,19.21,19.19,19.2,35800.0,12.9348,12.9415,12.9281,12.9348,35800.0
2012-08-23 11:00:00,19.19,19.2,19.18,19.18,68400.0,12.9281,12.9348,12.9213,12.9213,68400.0
2012-08-23 11:10:00,19.19,19.28,19.18,19.25,261200.0,12.9281,12.9887,12.9213,12.9685,261200.0
2012-08-23 11:20:00,19.25,19.38,19.25,19.38,343100.0,12.9685,13.0561,12.9685,13.0561,343100.0
2012-08-23 11:30:00,19.38,19.38,19.26,19.26,232200.0,13.0561,13.0561,12.9752,12.9752,232200.0
2012-08-23 11:40:00,19.26,19.29,19.26,19.26,90300.0,12.9752,12.9954,12.9752,12.9752,90300.0
2012-08-23 11:50:00,19.26,19.26,19.22,19.25,69500.0,12.9752,12.9752,12.9483,12.9685,69500.0
2012-08-23 12:00:00,19.25,19.25,19.19,19.22,212100.0,12.9685,12.9685,12.9281,12.9483,212100.0
2012-08-23 12:10:00,19.22,19.22,19.17,19.18,70600.0,12.9483,12.9483,12.9146,12.9213,70600.0
2012-08-23 12:20:00,19.18,19.19,19.17,19.18,46300.0,12.9213,12.9281,12.9146,12.9213,46300.0
2012-08-23 12:30:00,19.17,19.19,19.16,19.16,48700.0,12.9146,12.9281,12.9078,12.9078,48700.0
2012-08-23 12:40:00,19.17,19.19,19.17,19.19,21900.0,12.9146,12.9281,12.9146,12.9281,21900.0
2012-08-23 12:50:00,19.19,19.19,19.16,19.16,10700.0,12.9281,12.9281,12.9078,12.9078,10700.0
2012-08-23 13:00:00,19.16,19.16,19.12,19.12,44400.0,12.9078,12.9078,12.8809,12.8809,44400.0
2012-08-23 13:10:00,19.12,19.12,19.08,19.09,89700.0,12.8809,12.8809,12.854,12.8607,89700.0
2012-08-23 13:20:00,19.09,19.09,19.05,19.08,99000.0,12.8607,12.8607,12.8337,12.854,99000.0
2012-08-23 13:30:00,19.08,19.09,19.07,19.07,33500.0,12.854,12.8607,12.8472,12.8472,33500.0
2012-08-23 13:40:00,19.06,19.11,19.06,19.1,56200.0,12.8405,12.8742,12.8405,12.8674,56200.0
2012-08-23 13:50:00,19.11,19.13,19.09,19.12,50100.0,12.8742,12.8876,12.8607,12.8809,50100.0
2012-08-23 14:00:00,19.12,19.12,19.08,19.1,82600.0,12.8809,12.8809,12.854,12.8674,82600.0
2012-08-23 14:10:00,19.1,19.11,19.08,19.08,134500.0,12.8674,12.8742,12.854,12.854,134500.0
2012-08-23 14:20:00,19.08,19.1,19.07,19.09,43200.0,12.854,12.8674,12.8472,12.8607,43200.0
2012-08-23 14:30:00,19.09,19.09,19.07,19.08,49700.0,12.8607,12.8607,12.8472,12.854,49700.0
2012-08-23 14:40:00,19.08,19.13,19.07,19.13,62100.0,12.854,12.8876,12.8472,12.8876,62100.0
2012-08-23 14:50:00,19.13,19.14,19.12,19.13,53100.0,12.8876,12.8944,12.8809,12.8876,53100.0
2012-08-23 15:00:00,19.13,19.17,19.11,19.17,97700.0,12.8876,12.9146,12.8742,12.9146,97700.0
2012-08-23 15:10:00,19.17,19.18,19.15,19.15,84400.0,12.9146,12.9213,12.9011,12.9011,84400.0
2012-08-23 15:20:00,19.15,19.15,19.08,19.1,126500.0,12.9011,12.9011,12.854,12.8674,126500.0
2012-08-23 15:30:00,19.1,19.13,19.08,19.11,206600.0,12.8674,12.8876,12.854,12.8742,206600.0
2012-08-23 15:40:00,19.11,19.14,19.1,19.13,161300.0,12.8742,12.8944,12.8674,12.8876,161300.0
2012-08-23 15:50:00,19.13,19.13,19.09,19.12,235700.0,12.8876,12.8876,12.8607,12.8809,235700.0
2012-08-24 09:30:00,19.05,19.12,19.0,19.02,229600.0,12.8337,12.8809,12.8001,12.8135,229600.0
2012-08-24 09:40:00,19.02,19.06,18.99,19.02,119500.0,12.8135,12.8405,12.7933,12.8135,119500.0
2012-08-24 09:50:00,19.02,19.03,18.96,18.97,72100.0,12.8135,12.8203,12.7731,12.7798,72100.0
2012-08-24 10:00:00,18.97,19.01,18.93,19.01,159300.0,12.7798,12.8068,12.7529,12.8068,159300.0
2012-08-24 10:10:00,19.0,19.01,18.97,18.99,63600.0,12.8001,12.8068,12.7798,12.7933,63600.0
2012-08-24 10:20:00,18.99,19.01,18.99,18.99,144300.0,12.7933,12.8068,12.7933,12.7933,144300.0
2012-08-24 10:30:00,18.99,19.06,18.97,19.05,158700.0,12.7933,12.8405,12.7798,12.8337,158700.0
2012-08-24 10:40:00,19.05,19.07,19.05,19.06,159000.0,12.8337,12.8472,12.8337,12.8405,159000.0
2012-08-24 10:50:00,19.05,19.06,19.02,19.04,55500.0,12.8337,12.8405,12.8135,12.827,55500.0
2012-08-24 11:00:00,19.05,19.09,19.05,19.06,126200.0,12.8337,12.8607,12.8337,12.8405,126200.0
2012-08-24 11:10:00,19.05,19.14,19.03,19.12,162500.0,12.8337,12.8944,12.8203,12.8809,162500.0
2012-08-24 11:20:00,19.12,19.18,19.11,19.15,75200.0,12.8809,12.9213,12.8742,12.9011,75200.0
2012-08-24 11:30:00,19.16,19.19,19.16,19.18,108300.0,12.9078,12.9281,12.9078,12.9213,108300.0
2012-08-24 11:40:00,19.18,19.18,19.13,19.13,73200.0,12.9213,12.9213,12.8876,12.8876,73200.0
2012-08-24 11:50:00,19.13,19.14,19.11,19.13,44300.0,12.8876,12.8944,12.8742,12.8876,44300.0
2012-08-24 12:00:00,19.14,19.16,19.14,19.16,43000.0,12.8944,12.9078,12.8944,12.9078,43000.0
2012-08-24 12:10:00,19.16,19.19,19.16,19.19,61600.0,12.9078,12.9281,12.9078,12.9281,61600.0
2012-08-24 12:20:00,19.19,19.23,19.19,19.23,62200.0,12.9281,12.955,12.9281,12.955,62200.0
2012-08-24 12:30:00,19.22,19.23,19.2,19.23,54100.0,12.9483,12.955,12.9348,12.955,54100.0
2012-08-24 12:40:00,19.23,19.24,19.21,19.21,45500.0,12.955,12.9617,12.9415,12.9415,45500.0
2012-08-24 12:50:00,19.21,19.22,19.2,19.21,38700.0,12.9415,12.9483,12.9348,12.9415,38700.0
2012-08-24 13:00:00,19.22,19.22,19.15,19.17,41900.0,12.9483,12.9483,12.9011,12.9146,41900.0
2012-08-24 13:10:00,19.17,19.2,19.17,19.2,70100.0,12.9146,12.9348,12.9146,12.9348,70100.0
2012-08-24 13:20:00,19.2,19.2,19.17,19.17,73600.0,12.9348,12.9348,12.9146,12.9146,73600.0
2012-08-24 13:30:00,19.18,19.19,19.16,19.16,71000.0,12.9213,12.9281,12.9078,12.9078,71000.0
2012-08-24 13:40:00,19.16,19.2,19.16,19.19,84200.0,12.9078,12.9348,12.9078,12.9281,84200.0
2012-08-24 13:50:00,19.19,19.19,19.17,19.18,71800.0,12.9281,12.9281,12.9146,12.9213,71800.0
2012-08-24 14:00:00,19.18,19.18,19.17,19.17,52900.0,12.9213,12.9213,12.9146,12.9146,52900.0
2012-08-24 14:10:00,19.17,19.17,19.16,19.17,23100.0,12.9146,12.9146,12.9078,12.9146,23100.0
2012-08-24 14:20:00,19.17,19.19,19.17,19.18,86900.0,12.9146,12.9281,12.9146,12.9213,86900.0
2012-08-24 14:30:00,19.18,19.18,19.16,19.16,15700.0,12.9213,12.9213,12.9078,12.9078,15700.0
2012-08-24 14:40:00,19.15,19.17,19.14,19.14,137300.0,12.9011,12.9146,12.8944,12.8944,137300.0
2012-08-24 14:50:00,19.14,19.16,19.14,19.15,51700.0,12.8944,12.9078,12.8944,12.9011,51700.0
2012-08-24 15:00:00,19.15,19.15,19.14,19.14,53100.0,12.9011,12.9011,12.8944,12.8944,53100.0
2012-08-24 15:10:00,19.15,19.18,19.15,19.18,84400.0,12.9011,12.9213,12.9011,12.9213,84400.0
2012-08-24 15:20:00,19.18,19.19,19.18,19.19,48000.0,12.9213,12.9281,12.9213,12.9281,48000.0
2012-08-24 15:30:00,19.18,19.19,19.17,19.18,90500.0,12.9213,12.9281,12.9146,12.9213,90500.0
2012-08-24 15:40:00,19.18,19.22,19.17,19.17,134200.0,12.9213,12.9483,12.9146,12.9146,134200.0
2012-08-24 15:50:00,19.17,19.2,19.16,19.2,204200.0,12.9146,12.9348,12.9078,12.9348,204200.0
2012-08-27 09:30:00,19.22,19.3,19.21,19.24,116400.0,12.9483,13.0022,12.9415,12.9617,116400.0
2012-08-27 09:40:00,19.24,19.25,19.16,19.2,120300.0,12.9617,12.9685,12.9078,12.9348,120300.0
2012-08-27 09:50:00,19.19,19.2,19.17,19.17,93300.0,12.9281,12.9348,12.9146,12.9146,93300.0
2012-08-27 10:00:00,19.17,19.18,19.15,19.16,82900.0,12.9146,12.9213,12.9011,12.9078,82900.0
2012-08-27 10:10:00,19.16,19.24,19.16,19.2,94200.0,12.9078,12.9617,12.9078,12.9348,94200.0
2012-08-27 10:20:00,19.21,19.22,19.18,19.22,87800.0,12.9415,12.9483,12.9213,12.9483,87800.0
2012-08-27 10:30:00,19.22,19.22,19.2,19.22,138300.0,12.9483,12.9483,12.9348,12.9483,138300.0
2012-08-27 10:40:00,19.21,19.27,19.21,19.25,92100.0,12.9415,12.982,12.9415,12.9685,92100.0
2012-08-27 10:50:00,19.24,19.24,19.2,19.23,72200.0,12.9617,12.9617,12.9348,12.955,72200.0
2012-08-27 11:00:00,19.23,19.28,19.23,19.27,56100.0,12.955,12.9887,12.955,12.982,56100.0
2012-08-27 11:10:00,19.27,19.3,19.27,19.29,67100.0,12.982,13.0022,12.982,12.9954,67100.0
2012-08-27 11:20:00,19.29,19.33,19.28,19.33,147400.0,12.9954,13.0224,12.9887,13.0224,147400.0
2012-08-27 11:30:00,19.33,19.34,19.3,19.3,51700.0,13.0224,13.0291,13.0022,13.0022,51700.0
2012-08-27 11:40:00,19.3,19.3,19.28,19.3,20500.0,13.0022,13.0022,12.9887,13.0022,20500.0
2012-08-27 11:50:00,19.29,19.29,19.26,19.26,25200.0,12.9954,12.9954,12.9752,12.9752,25200.0
2012-08-27 12:00:00,19.26,19.28,19.25,19.27,33600.0,12.9752,12.9887,12.9685,12.982,33600.0
2012-08-27 12:10:00,19.27,19.27,19.26,19.26,23400.0,12.982,12.982,12.9752,12.9752,23400.0
2012-08-27 12:20:00,19.26,19.26,19.24,19.26,77900.0,12.9752,12.9752,12.9617,12.9752,77900.0
2012-08-27 12:30:00,19.25,19.25,19.23,19.25,118100.0,12.9685,12.9685,12.955,12.9685,118100.0
2012-08-27 12:40:00,19.25,19.28,19.25,19.28,16000.0,12.9685,12.9887,12.9685,12.9887,16000.0
2012-08-27 12:50:00,19.28,19.31,19.27,19.27,77400.0,12.9887,13.0089,12.982,12.982,77400.0
2012-08-27 13:00:00,19.27,19.28,19.25,19.28,71000.0,12.982,12.9887,12.9685,12.9887,71000.0
2012-08-27 13:10:00,19.27,19.27,19.26,19.26,5200.0,12.982,12.982,12.9752,12.9752,5200.0
2012-08-27 13:20:00,19.26,19.32,19.26,19.31,64700.0,12.9752,13.0156,12.9752,13.0089,64700.0
2012-08-27 13:30:00,19.3,19.3,19.28,19.28,35800.0,13.0022,13.0022,12.9887,12.9887,35800.0
2012-08-27 13:40:00,19.28,19.29,19.25,19.27,91500.0,12.9887,12.9954,12.9685,12.982,91500.0
2012-08-27 13:50:00,19.26,19.3,19.26,19.28,38200.0,12.9752,13.0022,12.9752,12.9887,38200.0
2012-08-27 14:00:00,19.28,19.28,19.28,19.28,14500.0,12.9887,12.9887,12.9887,12.9887,14500.0
2012-08-27 14:10:00,19.28,19.28,19.26,19.28,74600.0,12.9887,12.9887,12.9752,12.9887,74600.0
2012-08-27 14:20:00,19.28,19.29,19.28,19.28,10100.0,12.9887,12.9954,12.9887,12.9887,10100.0
2012-08-27 14:30:00,19.28,19.33,19.28,19.31,65600.0,12.9887,13.0224,12.9887,13.0089,65600.0
2012-08-27 14:40:00,19.31,19.33,19.31,19.32,77700.0,13.0089,13.0224,13.0089,13.0156,77700.0
2012-08-27 14:50:00,19.32,19.35,19.31,19.34,164600.0,13.0156,13.0358,13.0089,13.0291,164600.0
2012-08-27 15:00:00,19.34,19.35,19.32,19.33,128100.0,13.0291,13.0358,13.0156,13.0224,128100.0
2012-08-27 15:10:00,19.33,19.34,19.3,19.3,40400.0,13.0224,13.0291,13.0022,13.0022,40400.0
2012-08-27 15:20:00,19.3,19.32,19.27,19.31,88900.0,13.0022,13.0156,12.982,13.0089,88900.0
2012-08-27 15:30:00,19.3,19.33,19.28,19.29,111000.0,13.0022,13.0224,12.9887,12.9954,111000.0
2012-08-27 15:40:00,19.29,19.31,19.28,19.31,126800.0,12.9954,13.0089,12.9887,13.0089,126800.0
2012-08-27 15:50:00,19.31,19.37,19.29,19.37,362100.0,13.0089,13.0493,12.9954,13.0493,362100.0
2012-08-28 09:30:00,19.3,19.31,19.22,19.27,145900.0,13.0022,13.0089,12.9483,12.982,145900.0
2012-08-28 09:40:00,19.27,19.33,19.22,19.26,201600.0,12.982,13.0224,12.9483,12.9752,201600.0
2012-08-28 09:50:00,19.27,19.27,19.19,19.2,193700.0,12.982,12.982,12.9281,12.9348,193700.0
2012-08-28 10:00:00,19.19,19.25,19.17,19.23,226500.0,12.9281,12.9685,12.9146,12.955,226500.0
2012-08-28 10:10:00,19.23,19.27,19.23,19.25,89900.0,12.955,12.982,12.955,12.9685,89900.0
2012-08-28 10:20:00,19.26,19.33,19.26,19.3,161900.0,12.9752,13.0224,12.9752,13.0022,161900.0
2012-08-28 10:30:00,19.31,19.35,19.31,19.32,126500.0,13.0089,13.0358,13.0089,13.0156,126500.0
2012-08-28 10:40:00,19.32,19.33,19.31,19.32,144200.0,13.0156,13.0224,13.0089,13.0156,144200.0
2012-08-28 10:50:00,19.32,19.33,19.27,19.3,194300.0,13.0156,13.0224,12.982,13.0022,194300.0
2012-08-28 11:00:00,19.3,19.3,19.27,19.27,114400.0,13.0022,13.0022,12.982,12.982,114400.0
2012-08-28 11:10:00,19.27,19.28,19.25,19.26,167100.0,12.982,12.9887,12.9685,12.9752,167100.0
2012-08-28 11:20:00,19.26,19.26,19.24,19.25,97300.0,12.9752,12.9752,12.9617,12.9685,97300.0
2012-08-28 11:30:00,19.25,19.26,19.24,19.26,83600.0,12.9685,12.9752,12.9617,12.9752,83600.0
2012-08-28 11:40:00,19.26,19.27,19.24,19.27,123800.0,12.9752,12.982,12.9617,12.982,123800.0
2012-08-28 11:50:00,19.27,19.28,19.25,19.27,75100.0,12.982,12.9887,12.9685,12.982,75100.0
2012-08-28 12:00:00,19.26,19.29,19.26,19.29,79700.0,12.9752,12.9954,12.9752,12.9954,79700.0
2012-08-28 12:10:00,19.29,19.31,19.27,19.28,78400.0,12.9954,13.0089,12.982,12.9887,78400.0
2012-08-28 12:20:00,19.29,19.29,19.28,19.29,92500.0,12.9954,12.9954,12.9887,12.9954,92500.0
2012-08-28 12:30:00,19.29,19.29,19.28,19.28,46700.0,12.9954,12.9954,12.9887,12.9887,46700.0
2012-08-28 12:40:00,19.28,19.28,19.26,19.26,44400.0,12.9887,12.9887,12.9752,12.9752,44400.0
2012-08-28 12:50:00,19.27,19.29,19.27,19.28,33700.0,12.982,12.9954,12.982,12.9887,33700.0
2012-08-28 13:00:00,19.28,19.28,19.25,19.26,68600.0,12.9887,12.9887,12.9685,12.9752,68600.0
2012-08-28 13:10:00,19.26,19.27,19.26,19.27,43200.0,12.9752,12.982,12.9752,12.982,43200.0
2012-08-28 13:20:00,19.26,19.26,19.25,19.25,28800.0,12.9752,12.9752,12.9685,12.9685,28800.0
2012-08-28 13:30:00,19.25,19.26,19.25,19.26,44300.0,12.9685,12.9752,12.9685,12.9752,44300.0
2012-08-28 13:40:00,19.26,19.26,19.26,19.26,17600.0,12.9752,12.9752,12.9752,12.9752,17600.0
2012-08-28 13:50:00,19.25,19.25,19.24,19.25,44900.0,12.9685,12.9685,12.9617,12.9685,44900.0
2012-08-28 14:00:00,19.25,19.26,19.25,19.25,25500.0,12.9685,12.9752,12.9685,12.9685,25500.0
2012-08-28 14:10:00,19.26,19.26,19.26,19.26,25700.0,12.9752,12.9752,12.9752,12.9752,25700.0
2012-08-28 14:20:00,19.26,19.27,19.26,19.27,34700.0,12.9752,12.982,12.9752,12.982,34700.0
2012-08-28 14:30:00,19.27,19.27,19.26,19.26,33200.0,12.982,12.982,12.9752,12.9752,33200.0
2012-08-28 14:40:00,19.26,19.26,19.23,19.23,38200.0,12.9752,12.9752,12.955,12.955,38200.0
2012-08-28 14:50:00,19.23,19.23,19.2,19.22,57400.0,12.955,12.955,12.9348,12.9483,57400.0
2012-08-28 15:00:00,19.22,19.25,19.22,19.24,76400.0,12.9483,12.9685,12.9483,12.9617,76400.0
2012-08-28 15:10:00,19.24,19.25,19.24,19.24,85000.0,12.9617,12.9685,12.9617,12.9617,85000.0
2012-08-28 15:20:00,19.24,19.24,19.22,19.23,135900.0,12.9617,12.9617,12.9483,12.955,135900.0
2012-08-28 15:30:00,19.23,19.23,19.2,19.23,76900.0,12.955,12.955,12.9348,12.955,76900.0
2012-08-28 15:40:00,19.22,19.23,19.2,19.23,152500.0,12.9483,12.955,12.9348,12.955,152500.0
2012-08-28 15:50:00,19.23,19.24,19.19,19.22,259400.0,12.955,12.9617,12.9281,12.9483,259400.0
2012-08-29 09:30:00,19.22,19.25,19.16,19.16,174600.0,12.9483,12.9685,12.9078,12.9078,174600.0
2012-08-29 09:40:00,19.16,19.18,19.13,19.14,117900.0,12.9078,12.9213,12.8876,12.8944,117900.0
2012-08-29 09:50:00,19.15,19.15,19.08,19.1,87100.0,12.9011,12.9011,12.854,12.8674,87100.0
2012-08-29 10:00:00,19.1,19.1,19.07,19.08,197500.0,12.8674,12.8674,12.8472,12.854,197500.0
2012-08-29 10:10:00,19.08,19.1,19.03,19.04,224800.0,12.854,12.8674,12.8203,12.827,224800.0
2012-08-29 10:20:00,19.04,19.05,19.0,19.02,83800.0,12.827,12.8337,12.8001,12.8135,83800.0
2012-08-29 10:30:00,19.03,19.06,19.02,19.05,58100.0,12.8203,12.8405,12.8135,12.8337,58100.0
2012-08-29 10:40:00,19.04,19.06,19.02,19.06,41400.0,12.827,12.8405,12.8135,12.8405,41400.0
2012-08-29 10:50:00,19.06,19.06,19.01,19.01,84800.0,12.8405,12.8405,12.8068,12.8068,84800.0
2012-08-29 11:00:00,19.01,19.05,19.01,19.03,68400.0,12.8068,12.8337,12.8068,12.8203,68400.0
2012-08-29 11:10:00,19.03,19.06,19.03,19.05,119300.0,12.8203,12.8405,12.8203,12.8337,119300.0
2012-08-29 11:20:00,19.05,19.1,19.03,19.09,162000.0,12.8337,12.8674,12.8203,12.8607,162000.0
2012-08-29 11:30:00,19.1,19.1,19.09,19.09,39800.0,12.8674,12.8674,12.8607,12.8607,39800.0
2012-08-29 11:40:00,19.09,19.11,19.09,19.1,39600.0,12.8607,12.8742,12.8607,12.8674,39600.0
2012-08-29 11:50:00,19.11,19.11,19.1,19.1,7900.0,12.8742,12.8742,12.8674,12.8674,7900.0
2012-08-29 12:00:00,19.09,19.09,19.08,19.09,43200.0,12.8607,12.8607,12.854,12.8607,43200.0
2012-08-29 12:10:00,19.09,19.11,19.09,19.11,37700.0,12.8607,12.8742,12.8607,12.8742,37700.0
2012-08-29 12:20:00,19.12,19.14,19.12,19.14,7600.0,12.8809,12.8944,12.8809,12.8944,7600.0
2012-08-29 12:30:00,19.15,19.17,19.15,19.17,21400.0,12.9011,12.9146,12.9011,12.9146,21400.0
2012-08-29 12:40:00,19.17,19.18,19.16,19.18,27000.0,12.9146,12.9213,12.9078,12.9213,27000.0
2012-08-29 12:50:00,19.18,19.19,19.17,19.18,75900.0,12.9213,12.9281,12.9146,12.9213,75900.0
2012-08-29 13:00:00,19.18,19.2,19.18,19.18,21900.0,12.9213,12.9348,12.9213,12.9213,21900.0
2012-08-29 13:10:00,19.19,19.22,19.19,19.2,59300.0,12.9281,12.9483,12.9281,12.9348,59300.0
2012-08-29 13:20:00,19.2,19.21,19.2,19.2,71800.0,12.9348,12.9415,12.9348,12.9348,71800.0
2012-08-29 13:30:00,19.2,19.2,19.19,19.19,37100.0,12.9348,12.9348,12.9281,12.9281,37100.0
2012-08-29 13:40:00,19.19,19.24,19.19,19.24,46900.0,12.9281,12.9617,12.9281,12.9617,46900.0
2012-08-29 13:50:00,19.24,19.24,19.22,19.22,73900.0,12.9617,12.9617,12.9483,12.9483,73900.0
2012-08-29 14:00:00,19.23,19.23,19.22,19.22,900.0,12.955,12.955,12.9483,12.9483,900.0
2012-08-29 14:10:00,19.23,19.25,19.23,19.24,22400.0,12.955,12.9685,12.955,12.9617,22400.0
2012-08-29 14:20:00,19.25,19.25,19.25,19.25,14400.0,12.9685,12.9685,12.9685,12.9685,14400.0
2012-08-29 14:30:00,19.26,19.26,19.25,19.25,1700.0,12.9752,12.9752,12.9685,12.9685,1700.0
2012-08-29 14:40:00,19.26,19.26,19.25,19.25,5100.0,12.9752,12.9752,12.9685,12.9685,5100.0
2012-08-29 14:50:00,19.25,19.25,19.23,19.23,55400.0,12.9685,12.9685,12.955,12.955,55400.0
2012-08-29 15:00:00,19.22,19.22,19.22,19.22,33300.0,12.9483,12.9483,12.9483,12.9483,33300.0
2012-08-29 15:10:00,19.23,19.23,19.23,19.23,15800.0,12.955,12.955,12.955,12.955,15800.0
2012-08-29 15:20:00,19.22,19.23,19.22,19.22,5100.0,12.9483,12.955,12.9483,12.9483,5100.0
2012-08-29 15:30:00,19.22,19.23,19.22,19.22,8600.0,12.9483,12.955,12.9483,12.9483,8600.0
2012-08-29 15:40:00,19.22,19.22,19.18,19.19,108400.0,12.9483,12.9483,12.9213,12.9281,108400.0
2012-08-29 15:50:00,19.19,19.21,19.19,19.19,103000.0,12.9281,12.9415,12.9281,12.9281,103000.0
2012-08-30 09:30:00,19.07,19.07,18.94,19.02,174400.0,12.8472,12.8472,12.7596,12.8135,174400.0
2012-08-30 09:40:00,19.02,19.05,18.99,19.03,97100.0,12.8135,12.8337,12.7933,12.8203,97100.0
2012-08-30 09:50:00,19.03,19.06,19.02,19.03,154300.0,12.8203,12.8405,12.8135,12.8203,154300.0
2012-08-30 10:00:00,19.03,19.03,18.99,18.99,68700.0,12.8203,12.8203,12.7933,12.7933,68700.0
2012-08-30 10:10:00,19.0,19.03,19.0,19.0,64300.0,12.8001,12.8203,12.8001,12.8001,64300.0
2012-08-30 10:20:00,18.99,18.99,18.85,18.86,333200.0,12.7933,12.7933,12.699,12.7057,333200.0
2012-08-30 10:30:00,18.85,18.87,18.85,18.85,158900.0,12.699,12.7125,12.699,12.699,158900.0
2012-08-30 10:40:00,18.85,18.89,18.83,18.88,97800.0,12.699,12.726,12.6855,12.7192,97800.0
2012-08-30 10:50:00,18.87,18.92,18.85,18.91,105600.0,12.7125,12.7462,12.699,12.7394,105600.0
2012-08-30 11:00:00,18.91,18.93,18.9,18.93,72000.0,12.7394,12.7529,12.7327,12.7529,72000.0
2012-08-30 11:10:00,18.92,18.93,18.91,18.92,42400.0,12.7462,12.7529,12.7394,12.7462,42400.0
2012-08-30 11:20:00,18.93,18.94,18.92,18.92,87900.0,12.7529,12.7596,12.7462,12.7462,87900.0
2012-08-30 11:30:00,18.91,18.91,18.85,18.89,142400.0,12.7394,12.7394,12.699,12.726,142400.0
2012-08-30 11:40:00,18.89,18.9,18.88,18.9,52500.0,12.726,12.7327,12.7192,12.7327,52500.0
2012-08-30 11:50:00,18.91,18.93,18.9,18.91,60900.0,12.7394,12.7529,12.7327,12.7394,60900.0
2012-08-30 12:00:00,18.91,18.92,18.91,18.92,35500.0,12.7394,12.7462,12.7394,12.7462,35500.0
2012-08-30 12:10:00,18.91,18.94,18.91,18.93,56100.0,12.7394,12.7596,12.7394,12.7529,56100.0
2012-08-30 12:20:00,18.93,18.94,18.91,18.91,50700.0,12.7529,12.7596,12.7394,12.7394,50700.0
2012-08-30 12:30:00,18.91,18.94,18.91,18.94,20100.0,12.7394,12.7596,12.7394,12.7596,20100.0
2012-08-30 12:40:00,18.93,18.96,18.93,18.95,90300.0,12.7529,12.7731,12.7529,12.7664,90300.0
2012-08-30 12:50:00,18.95,18.97,18.95,18.95,21100.0,12.7664,12.7798,12.7664,12.7664,21100.0
2012-08-30 13:00:00,18.95,18.98,18.95,18.98,31300.0,12.7664,12.7866,12.7664,12.7866,31300.0
2012-08-30 13:10:00,18.98,18.98,18.96,18.97,49200.0,12.7866,12.7866,12.7731,12.7798,49200.0
2012-08-30 13:20:00,18.97,18.97,18.95,18.95,25200.0,12.7798,12.7798,12.7664,12.7664,25200.0
2012-08-30 13:30:00,18.95,18.96,18.95,18.95,6400.0,12.7664,12.7731,12.7664,12.7664,6400.0
2012-08-30 13:40:00,18.96,18.98,18.95,18.98,44700.0,12.7731,12.7866,12.7664,12.7866,44700.0
2012-08-30 13:50:00,18.98,18.99,18.98,18.98,69900.0,12.7866,12.7933,12.7866,12.7866,69900.0
2012-08-30 14:00:00,18.99,19.01,18.99,19.01,28000.0,12.7933,12.8068,12.7933,12.8068,28000.0
2012-08-30 14:10:00,19.01,19.02,19.01,19.02,12900.0,12.8068,12.8135,12.8068,12.8135,12900.0
2012-08-30 14:20:00,19.01,19.03,18.99,18.99,67100.0,12.8068,12.8203,12.7933,12.7933,67100.0
2012-08-30 14:30:00,18.99,19.0,18.98,18.98,20700.0,12.7933,12.8001,12.7866,12.7866,20700.0
2012-08-30 14:40:00,18.98,18.99,18.97,18.97,28700.0,12.7866,12.7933,12.7798,12.7798,28700.0
2012-08-30 14:50:00,18.98,19.0,18.98,19.0,16400.0,12.7866,12.8001,12.7866,12.8001,16400.0
2012-08-30 15:00:00,19.0,19.0,18.99,18.99,28400.0,12.8001,12.8001,12.7933,12.7933,28400.0
2012-08-30 15:10:00,18.98,18.99,18.98,18.99,7600.0,12.7866,12.7933,12.7866,12.7933,7600.0
2012-08-30 15:20:00,18.99,18.99,18.98,18.99,20800.0,12.7933,12.7933,12.7866,12.7933,20800.0
2012-08-30 15:30:00,18.99,19.02,18.99,19.0,58600.0,12.7933,12.8135,12.7933,12.8001,58600.0
2012-08-30 15:40:00,19.0,19.0,18.93,18.96,221800.0,12.8001,12.8001,12.7529,12.7731,221800.0
2012-08-30 15:50:00,18.95,18.95,18.91,18.91,257700.0,12.7664,12.7664,12.7394,12.7394,257700.0
2012-08-31 09:30:00,19.1,19.14,19.04,19.04,139500.0,12.8674,12.8944,12.827,12.827,139500.0
2012-08-31 09:40:00,19.03,19.03,18.96,19.01,115000.0,12.8203,12.8203,12.7731,12.8068,115000.0
2012-08-31 09:50:00,19.0,19.06,18.99,19.06,167400.0,12.8001,12.8405,12.7933,12.8405,167400.0
2012-08-31 10:00:00,19.06,19.06,18.92,18.93,243000.0,12.8405,12.8405,12.7462,12.7529,243000.0
2012-08-31 10:10:00,18.92,19.08,18.92,19.07,197600.0,12.7462,12.854,12.7462,12.8472,197600.0
2012-08-31 10:20:00,19.07,19.16,19.07,19.1,149900.0,12.8472,12.9078,12.8472,12.8674,149900.0
2012-08-31 10:30:00,19.1,19.13,19.04,19.09,112100.0,12.8674,12.8876,12.827,12.8607,112100.0
2012-08-31 10:40:00,19.09,19.11,19.08,19.08,66300.0,12.8607,12.8742,12.854,12.854,66300.0
2012-08-31 10:50:00,19.08,19.16,19.07,19.15,121300.0,12.854,12.9078,12.8472,12.9011,121300.0
2012-08-31 11:00:00,19.15,19.24,19.14,19.23,152500.0,12.9011,12.9617,12.8944,12.955,152500.0
2012-08-31 11:10:00,19.23,19.25,19.21,19.22,103500.0,12.955,12.9685,12.9415,12.9483,103500.0
2012-08-31 11:20:00,19.22,19.23,19.2,19.2,95700.0,12.9483,12.955,12.9348,12.9348,95700.0
2012-08-31 11:30:00,19.19,19.22,19.18,19.18,241100.0,12.9281,12.9483,12.9213,12.9213,241100.0
2012-08-31 11:40:00,19.17,19.21,19.16,19.19,126900.0,12.9146,12.9415,12.9078,12.9281,126900.0
2012-08-31 11:50:00,19.18,19.19,19.15,19.16,69100.0,12.9213,12.9281,12.9011,12.9078,69100.0
2012-08-31 12:00:00,19.15,19.15,19.08,19.08,113300.0,12.9011,12.9011,12.854,12.854,113300.0
2012-08-31 12:10:00,19.08,19.08,19.03,19.05,77800.0,12.854,12.854,12.8203,12.8337,77800.0
2012-08-31 12:20:00,19.05,19.07,19.03,19.04,98100.0,12.8337,12.8472,12.8203,12.827,98100.0
2012-08-31 12:30:00,19.03,19.07,19.01,19.07,89300.0,12.8203,12.8472,12.8068,12.8472,89300.0
2012-08-31 12:40:00,19.06,19.08,19.05,19.06,52100.0,12.8405,12.854,12.8337,12.8405,52100.0
2012-08-31 12:50:00,19.05,19.07,19.04,19.07,52100.0,12.8337,12.8472,12.827,12.8472,52100.0
2012-08-31 13:00:00,19.07,19.07,19.03,19.04,60300.0,12.8472,12.8472,12.8203,12.827,60300.0
2012-08-31 13:10:00,19.03,19.03,18.97,19.0,68300.0,12.8203,12.8203,12.7798,12.8001,68300.0
2012-08-31 13:20:00,19.0,19.03,19.0,19.02,23200.0,12.8001,12.8203,12.8001,12.8135,23200.0
2012-08-31 13:30:00,19.02,19.03,19.01,19.03,48900.0,12.8135,12.8203,12.8068,12.8203,48900.0
2012-08-31 13:40:00,19.04,19.05,19.04,19.05,11200.0,12.827,12.8337,12.827,12.8337,11200.0
2012-08-31 13:50:00,19.06,19.08,19.05,19.07,55000.0,12.8405,12.854,12.8337,12.8472,55000.0
2012-08-31 14:00:00,19.07,19.09,19.06,19.08,52300.0,12.8472,12.8607,12.8405,12.854,52300.0
2012-08-31 14:10:00,19.08,19.11,19.07,19.11,55900.0,12.854,12.8742,12.8472,12.8742,55900.0
2012-08-31 14:20:00,19.12,19.14,19.11,19.13,98300.0,12.8809,12.8944,12.8742,12.8876,98300.0
2012-08-31 14:30:00,19.13,19.14,19.1,19.13,39600.0,12.8876,12.8944,12.8674,12.8876,39600.0
2012-08-31 14:40:00,19.12,19.13,19.1,19.12,55400.0,12.8809,12.8876,12.8674,12.8809,55400.0
2012-08-31 14:50:00,19.11,19.14,19.11,19.12,42400.0,12.8742,12.8944,12.8742,12.8809,42400.0
2012-08-31 15:00:00,19.13,19.13,19.05,19.05,63200.0,12.8876,12.8876,12.8337,12.8337,63200.0
2012-08-31 15:10:00,19.05,19.08,19.04,19.07,69900.0,12.8337,12.854,12.827,12.8472,69900.0
2012-08-31 15:20:00,19.07,19.08,19.07,19.08,65100.0,12.8472,12.854,12.8472,12.854,65100.0
2012-08-31 15:30:00,19.08,19.09,19.06,19.08,86900.0,12.854,12.8607,12.8405,12.854,86900.0
2012-08-31 15:40:00,19.08,19.08,19.06,19.08,118600.0,12.854,12.854,12.8405,12.854,118600.0
2012-08-31 15:50:00,19.08,19.14,19.07,19.08,317600.0,12.854,12.8944,12.8472,12.854,317600.0
2012-09-04 09:30:00,18.98,19.08,18.91,18.91,101300.0,12.7866,12.854,12.7394,12.7394,101300.0
2012-09-04 09:40:00,18.92,19.0,18.92,18.99,96700.0,12.7462,12.8001,12.7462,12.7933,96700.0
2012-09-04 09:50:00,19.0,19.05,18.96,18.98,94400.0,12.8001,12.8337,12.7731,12.7866,94400.0
2012-09-04 10:00:00,18.98,19.0,18.89,18.89,91400.0,12.7866,12.8001,12.726,12.726,91400.0
2012-09-04 10:10:00,18.89,18.89,18.83,18.88,143200.0,12.726,12.726,12.6855,12.7192,143200.0
2012-09-04 10:20:00,18.88,18.92,18.88,18.9,139000.0,12.7192,12.7462,12.7192,12.7327,139000.0
2012-09-04 10:30:00,18.9,18.92,18.87,18.91,101800.0,12.7327,12.7462,12.7125,12.7394,101800.0
2012-09-04 10:40:00,18.92,18.93,18.88,18.88,92600.0,12.7462,12.7529,12.7192,12.7192,92600.0
2012-09-04 10:50:00,18.89,18.91,18.83,18.85,73000.0,12.726,12.7394,12.6855,12.699,73000.0
2012-09-04 11:00:00,18.85,18.85,18.83,18.84,58800.0,12.699,12.699,12.6855,12.6923,58800.0
2012-09-04 11:10:00,18.84,18.84,18.81,18.82,54700.0,12.6923,12.6923,12.6721,12.6788,54700.0
2012-09-04 11:20:00,18.82,18.92,18.81,18.92,223500.0,12.6788,12.7462,12.6721,12.7462,223500.0
2012-09-04 11:30:00,18.92,18.93,18.92,18.92,48100.0,12.7462,12.7529,12.7462,12.7462,48100.0
2012-09-04 11:40:00,18.92,18.92,18.88,18.9,211900.0,12.7462,12.7462,12.7192,12.7327,211900.0
2012-09-04 11:50:00,18.9,18.94,18.89,18.91,83400.0,12.7327,12.7596,12.726,12.7394,83400.0
2012-09-04 12:00:00,18.92,18.92,18.9,18.9,30000.0,12.7462,12.7462,12.7327,12.7327,30000.0
2012-09-04 12:10:00,18.9,18.9,18.89,18.89,20400.0,12.7327,12.7327,12.726,12.726,20400.0
2012-09-04 12:20:00,18.88,18.89,18.87,18.88,25600.0,12.7192,12.726,12.7125,12.7192,25600.0
2012-09-04 12:30:00,18.87,18.91,18.86,18.9,56800.0,12.7125,12.7394,12.7057,12.7327,56800.0
2012-09-04 12:40:00,18.91,18.93,18.9,18.9,43300.0,12.7394,12.7529,12.7327,12.7327,43300.0
2012-09-04 12:50:00,18.9,18.92,18.9,18.92,35500.0,12.7327,12.7462,12.7327,12.7462,35500.0
2012-09-04 13:00:00,18.93,18.97,18.93,18.96,63600.0,12.7529,12.7798,12.7529,12.7731,63600.0
2012-09-04 13:10:00,18.96,18.97,18.93,18.94,64600.0,12.7731,12.7798,12.7529,12.7596,64600.0
2012-09-04 13:20:00,18.94,18.95,18.91,18.91,81600.0,12.7596,12.7664,12.7394,12.7394,81600.0
2012-09-04 13:30:00,18.91,18.93,18.91,18.93,27000.0,12.7394,12.7529,12.7394,12.7529,27000.0
2012-09-04 13:40:00,18.93,18.94,18.92,18.94,55700.0,12.7529,12.7596,12.7462,12.7596,55700.0
2012-09-04 13:50:00,18.93,18.94,18.92,18.93,42100.0,12.7529,12.7596,12.7462,12.7529,42100.0
2012-09-04 14:00:00,18.94,18.99,18.94,18.99,85800.0,12.7596,12.7933,12.7596,12.7933,85800.0
2012-09-04 14:10:00,19.0,19.03,18.99,19.02,82900.0,12.8001,12.8203,12.7933,12.8135,82900.0
2012-09-04 14:20:00,19.03,19.06,19.03,19.05,118500.0,12.8203,12.8405,12.8203,12.8337,118500.0
2012-09-04 14:30:00,19.05,19.13,19.05,19.12,85500.0,12.8337,12.8876,12.8337,12.8809,85500.0
2012-09-04 14:40:00,19.13,19.14,19.12,19.14,22100.0,12.8876,12.8944,12.8809,12.8944,22100.0
2012-09-04 14:50:00,19.14,19.14,19.08,19.08,118100.0,12.8944,12.8944,12.854,12.854,118100.0
2012-09-04 15:00:00,19.08,19.09,19.07,19.09,42100.0,12.854,12.8607,12.8472,12.8607,42100.0
2012-09-04 15:10:00,19.09,19.09,19.07,19.07,65300.0,12.8607,12.8607,12.8472,12.8472,65300.0
2012-09-04 15:20:00,19.07,19.08,19.07,19.07,37500.0,12.8472,12.854,12.8472,12.8472,37500.0
2012-09-04 15:30:00,19.08,19.08,19.0,19.01,237200.0,12.854,12.854,12.8001,12.8068,237200.0
2012-09-04 15:40:00,19.0,19.03,18.99,19.02,156200.0,12.8001,12.8203,12.7933,12.8135,156200.0
2012-09-04 15:50:00,19.02,19.05,19.0,19.01,141900.0,12.8135,12.8337,12.8001,12.8068,141900.0
2012-09-05 09:30:00,18.97,18.97,18.89,18.93,119600.0,12.7798,12.7798,12.726,12.7529,119600.0
2012-09-05 09:40:00,18.92,18.92,18.87,18.89,94400.0,12.7462,12.7462,12.7125,12.726,94400.0
2012-09-05 09:50:00,18.89,18.94,18.89,18.94,69200.0,12.726,12.7596,12.726,12.7596,69200.0
2012-09-05 10:00:00,18.93,19.05,18.93,19.01,174400.0,12.7529,12.8337,12.7529,12.8068,174400.0
2012-09-05 10:10:00,19.01,19.06,19.0,19.02,109600.0,12.8068,12.8405,12.8001,12.8135,109600.0
2012-09-05 10:20:00,19.01,19.06,19.01,19.04,70700.0,12.8068,12.8405,12.8068,12.827,70700.0
2012-09-05 10:30:00,19.05,19.06,19.02,19.06,79600.0,12.8337,12.8405,12.8135,12.8405,79600.0
2012-09-05 10:40:00,19.06,19.08,19.03,19.05,123600.0,12.8405,12.854,12.8203,12.8337,123600.0
2012-09-05 10:50:00,19.05,19.05,19.0,19.03,220600.0,12.8337,12.8337,12.8001,12.8203,220600.0
2012-09-05 11:00:00,19.03,19.04,18.99,19.02,118600.0,12.8203,12.827,12.7933,12.8135,118600.0
2012-09-05 11:10:00,19.02,19.07,19.01,19.07,152500.0,12.8135,12.8472,12.8068,12.8472,152500.0
2012-09-05 11:20:00,19.08,19.1,19.07,19.09,59800.0,12.854,12.8674,12.8472,12.8607,59800.0
2012-09-05 11:30:00,19.09,19.11,19.07,19.09,49000.0,12.8607,12.8742,12.8472,12.8607,49000.0
2012-09-05 11:40:00,19.08,19.1,19.07,19.08,116900.0,12.854,12.8674,12.8472,12.854,116900.0
2012-09-05 11:50:00,19.08,19.08,19.07,19.08,43300.0,12.854,12.854,12.8472,12.854,43300.0
2012-09-05 12:00:00,19.08,19.09,19.07,19.08,60600.0,12.854,12.8607,12.8472,12.854,60600.0
2012-09-05 12:10:00,19.08,19.08,19.05,19.05,94200.0,12.854,12.854,12.8337,12.8337,94200.0
2012-09-05 12:20:00,19.05,19.05,19.03,19.03,17900.0,12.8337,12.8337,12.8203,12.8203,17900.0
2012-09-05 12:30:00,19.03,19.03,19.02,19.02,18000.0,12.8203,12.8203,12.8135,12.8135,18000.0
2012-09-05 12:40:00,19.02,19.05,19.02,19.04,90600.0,12.8135,12.8337,12.8135,12.827,90600.0
2012-09-05 12:50:00,19.05,19.06,19.03,19.04,53900.0,12.8337,12.8405,12.8203,12.827,53900.0
2012-09-05 13:00:00,19.03,19.05,19.03,19.03,58200.0,12.8203,12.8337,12.8203,12.8203,58200.0
2012-09-05 13:10:00,19.03,19.05,19.03,19.03,23200.0,12.8203,12.8337,12.8203,12.8203,23200.0
2012-09-05 13:20:00,19.03,19.03,19.0,19.0,59100.0,12.8203,12.8203,12.8001,12.8001,59100.0
2012-09-05 13:30:00,19.0,19.0,18.93,18.93,95000.0,12.8001,12.8001,12.7529,12.7529,95000.0
2012-09-05 13:40:00,18.93,18.93,18.89,18.91,135500.0,12.7529,12.7529,12.726,12.7394,135500.0
2012-09-05 13:50:00,18.91,18.93,18.91,18.92,60500.0,12.7394,12.7529,12.7394,12.7462,60500.0
2012-09-05 14:00:00,18.92,18.92,18.9,18.92,66600.0,12.7462,12.7462,12.7327,12.7462,66600.0
2012-09-05 14:10:00,18.92,18.93,18.91,18.92,42200.0,12.7462,12.7529,12.7394,12.7462,42200.0
2012-09-05 14:20:00,18.91,18.95,18.91,18.95,64400.0,12.7394,12.7664,12.7394,12.7664,64400.0
2012-09-05 14:30:00,18.95,18.96,18.93,18.94,130900.0,12.7664,12.7731,12.7529,12.7596,130900.0
2012-09-05 14:40:00,18.95,18.97,18.95,18.95,58900.0,12.7664,12.7798,12.7664,12.7664,58900.0
2012-09-05 14:50:00,18.95,18.96,18.93,18.93,30100.0,12.7664,12.7731,12.7529,12.7529,30100.0
2012-09-05 15:00:00,18.93,18.99,18.93,18.98,148800.0,12.7529,12.7933,12.7529,12.7866,148800.0
2012-09-05 15:10:00,18.98,18.99,18.94,18.96,93100.0,12.7866,12.7933,12.7596,12.7731,93100.0
2012-09-05 15:20:00,18.97,19.0,18.97,18.98,96000.0,12.7798,12.8001,12.7798,12.7866,96000.0
2012-09-05 15:30:00,18.98,18.99,18.94,18.94,121200.0,12.7866,12.7933,12.7596,12.7596,121200.0
2012-09-05 15:40:00,18.94,18.96,18.9,18.9,172000.0,12.7596,12.7731,12.7327,12.7327,172000.0
2012-09-05 15:50:00,18.9,18.92,18.88,18.9,387800.0,12.7327,12.7462,12.7192,12.7327,387800.0
2012-09-06 09:30:00,19.07,19.24,19.07,19.22,169400.0,12.8472,12.9617,12.8472,12.9483,169400.0
2012-09-06 09:40:00,19.23,19.24,19.19,19.23,80700.0,12.955,12.9617,12.9281,12.955,80700.0
2012-09-06 09:50:00,19.23,19.25,19.22,19.24,111700.0,12.955,12.9685,12.9483,12.9617,111700.0
2012-09-06 10:00:00,19.24,19.38,19.24,19.34,211100.0,12.9617,13.0561,12.9617,13.0291,211100.0
2012-09-06 10:10:00,19.35,19.39,19.34,19.37,188200.0,13.0358,13.0628,13.0291,13.0493,188200.0
2012-09-06 10:20:00,19.38,19.4,19.36,19.38,65800.0,13.0561,13.0695,13.0426,13.0561,65800.0
2012-09-06 10:30:00,19.38,19.43,19.38,19.42,122600.0,13.0561,13.0897,13.0561,13.083,122600.0
2012-09-06 10:40:00,19.42,19.43,19.41,19.42,72900.0,13.083,13.0897,13.0763,13.083,72900.0
2012-09-06 10:50:00,19.43,19.48,19.43,19.48,49000.0,13.0897,13.1234,13.0897,13.1234,49000.0
2012-09-06 11:00:00,19.48,19.49,19.45,19.45,96800.0,13.1234,13.1302,13.1032,13.1032,96800.0
2012-09-06 11:10:00,19.46,19.47,19.44,19.44,56800.0,13.11,13.1167,13.0965,13.0965,56800.0
2012-09-06 11:20:00,19.44,19.45,19.42,19.43,82600.0,13.0965,13.1032,13.083,13.0897,82600.0
2012-09-06 11:30:00,19.43,19.47,19.43,19.47,93900.0,13.0897,13.1167,13.0897,13.1167,93900.0
2012-09-06 11:40:00,19.47,19.49,19.45,19.46,204500.0,13.1167,13.1302,13.1032,13.11,204500.0
2012-09-06 11:50:00,19.47,19.47,19.44,19.46,127200.0,13.1167,13.1167,13.0965,13.11,127200.0
2012-09-06 12:00:00,19.46,19.47,19.46,19.47,15200.0,13.11,13.1167,13.11,13.1167,15200.0
2012-09-06 12:10:00,19.48,19.49,19.48,19.48,66400.0,13.1234,13.1302,13.1234,13.1234,66400.0
2012-09-06 12:20:00,19.47,19.47,19.46,19.46,67500.0,13.1167,13.1167,13.11,13.11,67500.0
2012-09-06 12:30:00,19.45,19.46,19.45,19.46,21100.0,13.1032,13.11,13.1032,13.11,21100.0
2012-09-06 12:40:00,19.45,19.48,19.45,19.48,49000.0,13.1032,13.1234,13.1032,13.1234,49000.0
2012-09-06 12:50:00,19.48,19.49,19.47,19.47,78500.0,13.1234,13.1302,13.1167,13.1167,78500.0
2012-09-06 13:00:00,19.46,19.47,19.46,19.46,4300.0,13.11,13.1167,13.11,13.11,4300.0
2012-09-06 13:10:00,19.46,19.47,19.42,19.43,63000.0,13.11,13.1167,13.083,13.0897,63000.0
2012-09-06 13:20:00,19.43,19.5,19.43,19.5,285400.0,13.0897,13.1369,13.0897,13.1369,285400.0
2012-09-06 13:30:00,19.5,19.54,19.5,19.51,146900.0,13.1369,13.1638,13.1369,13.1436,146900.0
2012-09-06 13:40:00,19.5,19.52,19.5,19.52,21900.0,13.1369,13.1504,13.1369,13.1504,21900.0
2012-09-06 13:50:00,19.51,19.56,19.51,19.55,227300.0,13.1436,13.1773,13.1436,13.1706,227300.0
2012-09-06 14:00:00,19.55,19.57,19.54,19.55,93900.0,13.1706,13.1841,13.1638,13.1706,93900.0
2012-09-06 14:10:00,19.56,19.62,19.56,19.62,136500.0,13.1773,13.2177,13.1773,13.2177,136500.0
2012-09-06 14:20:00,19.62,19.62,19.59,19.61,114000.0,13.2177,13.2177,13.1975,13.211,114000.0
2012-09-06 14:30:00,19.61,19.61,19.6,19.6,63800.0,13.211,13.211,13.2043,13.2043,63800.0
2012-09-06 14:40:00,19.61,19.67,19.61,19.67,191000.0,13.211,13.2514,13.211,13.2514,191000.0
2012-09-06 14:50:00,19.67,19.75,19.61,19.63,210100.0,13.2514,13.3053,13.211,13.2245,210100.0
2012-09-06 15:00:00,19.63,19.7,19.61,19.69,459100.0,13.2245,13.2716,13.211,13.2649,459100.0
2012-09-06 15:10:00,19.69,19.7,19.64,19.64,283700.0,13.2649,13.2716,13.2312,13.2312,283700.0
2012-09-06 15:20:00,19.64,19.66,19.64,19.65,221000.0,13.2312,13.2447,13.2312,13.238,221000.0
2012-09-06 15:30:00,19.65,19.7,19.65,19.7,207500.0,13.238,13.2716,13.238,13.2716,207500.0
2012-09-06 15:40:00,19.71,19.73,19.66,19.67,521400.0,13.2784,13.2918,13.2447,13.2514,521400.0
2012-09-06 15:50:00,19.67,19.73,19.65,19.72,392500.0,13.2514,13.2918,13.238,13.2851,392500.0
2012-09-07 09:30:00,19.56,19.65,19.46,19.52,988900.0,13.1773,13.238,13.11,13.1504,988900.0
2012-09-07 09:40:00,19.52,19.6,19.5,19.51,196400.0,13.1504,13.2043,13.1369,13.1436,196400.0
2012-09-07 09:50:00,19.51,19.51,19.42,19.5,156000.0,13.1436,13.1436,13.083,13.1369,156000.0
2012-09-07 10:00:00,19.5,19.51,19.44,19.48,114100.0,13.1369,13.1436,13.0965,13.1234,114100.0
2012-09-07 10:10:00,19.48,19.49,19.46,19.48,114500.0,13.1234,13.1302,13.11,13.1234,114500.0
2012-09-07 10:20:00,19.48,19.49,19.45,19.46,121000.0,13.1234,13.1302,13.1032,13.11,121000.0
2012-09-07 10:30:00,19.46,19.46,19.42,19.42,121900.0,13.11,13.11,13.083,13.083,121900.0
2012-09-07 10:40:00,19.42,19.49,19.42,19.43,106000.0,13.083,13.1302,13.083,13.0897,106000.0
2012-09-07 10:50:00,19.43,19.43,19.39,19.4,99200.0,13.0897,13.0897,13.0628,13.0695,99200.0
2012-09-07 11:00:00,19.4,19.41,19.37,19.4,138800.0,13.0695,13.0763,13.0493,13.0695,138800.0
2012-09-07 11:10:00,19.4,19.42,19.4,19.41,44000.0,13.0695,13.083,13.0695,13.0763,44000.0
2012-09-07 11:20:00,19.41,19.42,19.39,19.39,94300.0,13.0763,13.083,13.0628,13.0628,94300.0
2012-09-07 11:30:00,19.39,19.4,19.36,19.37,47400.0,13.0628,13.0695,13.0426,13.0493,47400.0
2012-09-07 11:40:00,19.36,19.36,19.33,19.33,99300.0,13.0426,13.0426,13.0224,13.0224,99300.0
2012-09-07 11:50:00,19.34,19.34,19.33,19.33,42800.0,13.0291,13.0291,13.0224,13.0224,42800.0
2012-09-07 12:00:00,19.34,19.38,19.33,19.38,66500.0,13.0291,13.0561,13.0224,13.0561,66500.0
2012-09-07 12:10:00,19.37,19.37,19.35,19.36,52000.0,13.0493,13.0493,13.0358,13.0426,52000.0
2012-09-07 12:20:00,19.36,19.36,19.34,19.34,64100.0,13.0426,13.0426,13.0291,13.0291,64100.0
2012-09-07 12:30:00,19.34,19.35,19.31,19.31,122000.0,13.0291,13.0358,13.0089,13.0089,122000.0
2012-09-07 12:40:00,19.31,19.32,19.3,19.32,58300.0,13.0089,13.0156,13.0022,13.0156,58300.0
2012-09-07 12:50:00,19.32,19.32,19.28,19.31,119100.0,13.0156,13.0156,12.9887,13.0089,119100.0
2012-09-07 13:00:00,19.31,19.31,19.3,19.3,37500.0,13.0089,13.0089,13.0022,13.0022,37500.0
2012-09-07 13:10:00,19.31,19.31,19.3,19.31,40100.0,13.0089,13.0089,13.0022,13.0089,40100.0
2012-09-07 13:20:00,19.31,19.31,19.31,19.31,26000.0,13.0089,13.0089,13.0089,13.0089,26000.0
2012-09-07 13:30:00,19.31,19.31,19.26,19.26,51200.0,13.0089,13.0089,12.9752,12.9752,51200.0
2012-09-07 13:40:00,19.25,19.27,19.25,19.27,105900.0,12.9685,12.982,12.9685,12.982,105900.0
2012-09-07 13:50:00,19.27,19.29,19.25,19.27,65100.0,12.982,12.9954,12.9685,12.982,65100.0
2012-09-07 14:00:00,19.26,19.31,19.26,19.3,63100.0,12.9752,13.0089,12.9752,13.0022,63100.0
2012-09-07 14:10:00,19.3,19.32,19.3,19.32,39200.0,13.0022,13.0156,13.0022,13.0156,39200.0
2012-09-07 14:20:00,19.32,19.44,19.32,19.42,276500.0,13.0156,13.0965,13.0156,13.083,276500.0
2012-09-07 14:30:00,19.42,19.5,19.41,19.5,109000.0,13.083,13.1369,13.0763,13.1369,109000.0
2012-09-07 14:40:00,19.5,19.57,19.49,19.55,188000.0,13.1369,13.1841,13.1302,13.1706,188000.0
2012-09-07 14:50:00,19.54,19.54,19.51,19.52,47300.0,13.1638,13.1638,13.1436,13.1504,47300.0
2012-09-07 15:00:00,19.51,19.55,19.51,19.54,75300.0,13.1436,13.1706,13.1436,13.1638,75300.0
2012-09-07 15:10:00,19.54,19.55,19.51,19.53,160800.0,13.1638,13.1706,13.1436,13.1571,160800.0
2012-09-07 15:20:00,19.54,19.54,19.5,19.5,59100.0,13.1638,13.1638,13.1369,13.1369,59100.0
2012-09-07 15:30:00,19.51,19.53,19.46,19.47,267200.0,13.1436,13.1571,13.11,13.1167,267200.0
2012-09-07 15:40:00,19.47,19.51,19.47,19.51,124300.0,13.1167,13.1436,13.1167,13.1436,124300.0
2012-09-07 15:50:00,19.5,19.57,19.5,19.55,405300.0,13.1369,13.1841,13.1369,13.1706,405300.0
2012-09-10 09:30:00,19.43,19.47,19.31,19.35,313900.0,13.0897,13.1167,13.0089,13.0358,313900.0
2012-09-10 09:40:00,19.34,19.35,19.25,19.26,276000.0,13.0291,13.0358,12.9685,12.9752,276000.0
2012-09-10 09:50:00,19.27,19.32,19.26,19.26,249400.0,12.982,13.0156,12.9752,12.9752,249400.0
2012-09-10 10:00:00,19.25,19.3,19.25,19.25,218100.0,12.9685,13.0022,12.9685,12.9685,218100.0
2012-09-10 10:10:00,19.24,19.24,19.16,19.19,92200.0,12.9617,12.9617,12.9078,12.9281,92200.0
2012-09-10 10:20:00,19.18,19.19,19.15,19.16,154700.0,12.9213,12.9281,12.9011,12.9078,154700.0
2012-09-10 10:30:00,19.16,19.17,19.14,19.14,102500.0,12.9078,12.9146,12.8944,12.8944,102500.0
2012-09-10 10:40:00,19.14,19.14,19.11,19.11,71200.0,12.8944,12.8944,12.8742,12.8742,71200.0
2012-09-10 10:50:00,19.11,19.15,19.1,19.15,61300.0,12.8742,12.9011,12.8674,12.9011,61300.0
2012-09-10 11:00:00,19.15,19.21,19.13,19.21,83800.0,12.9011,12.9415,12.8876,12.9415,83800.0
2012-09-10 11:10:00,19.21,19.21,19.18,19.2,102600.0,12.9415,12.9415,12.9213,12.9348,102600.0
2012-09-10 11:20:00,19.2,19.25,19.2,19.2,96900.0,12.9348,12.9685,12.9348,12.9348,96900.0
2012-09-10 11:30:00,19.2,19.24,19.19,19.24,58900.0,12.9348,12.9617,12.9281,12.9617,58900.0
2012-09-10 11:40:00,19.24,19.31,19.24,19.31,91500.0,12.9617,13.0089,12.9617,13.0089,91500.0
2012-09-10 11:50:00,19.31,19.31,19.27,19.27,42200.0,13.0089,13.0089,12.982,12.982,42200.0
2012-09-10 12:00:00,19.27,19.3,19.25,19.28,114300.0,12.982,13.0022,12.9685,12.9887,114300.0
2012-09-10 12:10:00,19.27,19.27,19.26,19.26,20100.0,12.982,12.982,12.9752,12.9752,20100.0
2012-09-10 12:20:00,19.26,19.26,19.18,19.19,125800.0,12.9752,12.9752,12.9213,12.9281,125800.0
2012-09-10 12:30:00,19.19,19.19,19.11,19.13,115700.0,12.9281,12.9281,12.8742,12.8876,115700.0
2012-09-10 12:40:00,19.14,19.15,19.1,19.14,108100.0,12.8944,12.9011,12.8674,12.8944,108100.0
2012-09-10 12:50:00,19.14,19.17,19.13,19.17,69700.0,12.8944,12.9146,12.8876,12.9146,69700.0
2012-09-10 13:00:00,19.18,19.18,19.17,19.17,41600.0,12.9213,12.9213,12.9146,12.9146,41600.0
2012-09-10 13:10:00,19.17,19.24,19.17,19.22,133000.0,12.9146,12.9617,12.9146,12.9483,133000.0
2012-09-10 13:20:00,19.22,19.23,19.22,19.23,33200.0,12.9483,12.955,12.9483,12.955,33200.0
2012-09-10 13:30:00,19.23,19.25,19.21,19.21,74000.0,12.955,12.9685,12.9415,12.9415,74000.0
2012-09-10 13:40:00,19.21,19.22,19.19,19.2,69800.0,12.9415,12.9483,12.9281,12.9348,69800.0
2012-09-10 13:50:00,19.21,19.21,19.18,19.18,34300.0,12.9415,12.9415,12.9213,12.9213,34300.0
2012-09-10 14:00:00,19.19,19.22,19.19,19.21,75300.0,12.9281,12.9483,12.9281,12.9415,75300.0
2012-09-10 14:10:00,19.22,19.23,19.21,19.23,24100.0,12.9483,12.955,12.9415,12.955,24100.0
2012-09-10 14:20:00,19.23,19.23,19.21,19.21,31600.0,12.955,12.955,12.9415,12.9415,31600.0
2012-09-10 14:30:00,19.22,19.22,19.19,19.19,61600.0,12.9483,12.9483,12.9281,12.9281,61600.0
2012-09-10 14:40:00,19.18,19.18,19.15,19.17,125500.0,12.9213,12.9213,12.9011,12.9146,125500.0
2012-09-10 14:50:00,19.17,19.17,19.15,19.15,107900.0,12.9146,12.9146,12.9011,12.9011,107900.0
2012-09-10 15:00:00,19.15,19.15,19.13,19.14,59300.0,12.9011,12.9011,12.8876,12.8944,59300.0
2012-09-10 15:10:00,19.14,19.15,19.11,19.15,206300.0,12.8944,12.9011,12.8742,12.9011,206300.0
2012-09-10 15:20:00,19.14,19.17,19.13,19.17,64400.0,12.8944,12.9146,12.8876,12.9146,64400.0
2012-09-10 15:30:00,19.17,19.17,19.16,19.17,22600.0,12.9146,12.9146,12.9078,12.9146,22600.0
2012-09-10 15:40:00,19.17,19.2,19.13,19.15,414900.0,12.9146,12.9348,12.8876,12.9011,414900.0
2012-09-10 15:50:00,19.15,19.16,19.13,19.15,540600.0,12.9011,12.9078,12.8876,12.9011,540600.0
2012-09-11 09:30:00,19.13,19.17,18.93,18.97,329900.0,12.8876,12.9146,12.7529,12.7798,329900.0
2012-09-11 09:40:00,18.97,19.1,18.97,19.1,186200.0,12.7798,12.8674,12.7798,12.8674,186200.0
2012-09-11 09:50:00,19.1,19.18,19.1,19.11,143300.0,12.8674,12.9213,12.8674,12.8742,143300.0
2012-09-11 10:00:00,19.11,19.11,19.05,19.08,144200.0,12.8742,12.8742,12.8337,12.854,144200.0
2012-09-11 10:10:00,19.08,19.13,19.08,19.09,105100.0,12.854,12.8876,12.854,12.8607,105100.0
2012-09-11 10:20:00,19.08,19.14,19.07,19.12,87100.0,12.854,12.8944,12.8472,12.8809,87100.0
2012-09-11 10:30:00,19.13,19.17,19.13,19.17,106200.0,12.8876,12.9146,12.8876,12.9146,106200.0
2012-09-11 10:40:00,19.16,19.19,19.15,19.18,69300.0,12.9078,12.9281,12.9011,12.9213,69300.0
2012-09-11 10:50:00,19.19,19.22,19.18,19.2,84000.0,12.9281,12.9483,12.9213,12.9348,84000.0
2012-09-11 11:00:00,19.2,19.21,19.2,19.21,26600.0,12.9348,12.9415,12.9348,12.9415,26600.0
2012-09-11 11:10:00,19.21,19.23,19.2,19.22,74800.0,12.9415,12.955,12.9348,12.9483,74800.0
2012-09-11 11:20:00,19.23,19.24,19.22,19.24,73200.0,12.955,12.9617,12.9483,12.9617,73200.0
2012-09-11 11:30:00,19.24,19.25,19.21,19.24,91200.0,12.9617,12.9685,12.9415,12.9617,91200.0
2012-09-11 11:40:00,19.24,19.24,19.11,19.12,216300.0,12.9617,12.9617,12.8742,12.8809,216300.0
2012-09-11 11:50:00,19.12,19.14,19.11,19.13,85700.0,12.8809,12.8944,12.8742,12.8876,85700.0
2012-09-11 12:00:00,19.13,19.16,19.12,19.13,124600.0,12.8876,12.9078,12.8809,12.8876,124600.0
2012-09-11 12:10:00,19.13,19.13,19.08,19.09,49000.0,12.8876,12.8876,12.854,12.8607,49000.0
2012-09-11 12:20:00,19.09,19.11,19.09,19.11,14000.0,12.8607,12.8742,12.8607,12.8742,14000.0
2012-09-11 12:30:00,19.1,19.12,19.1,19.12,13400.0,12.8674,12.8809,12.8674,12.8809,13400.0
2012-09-11 12:40:00,19.12,19.15,19.12,19.15,77400.0,12.8809,12.9011,12.8809,12.9011,77400.0
2012-09-11 12:50:00,19.15,19.17,19.13,19.17,70500.0,12.9011,12.9146,12.8876,12.9146,70500.0
2012-09-11 13:00:00,19.18,19.2,19.15,19.19,131300.0,12.9213,12.9348,12.9011,12.9281,131300.0
2012-09-11 13:10:00,19.19,19.2,19.17,19.19,55100.0,12.9281,12.9348,12.9146,12.9281,55100.0
2012-09-11 13:20:00,19.2,19.21,19.19,19.19,37800.0,12.9348,12.9415,12.9281,12.9281,37800.0
2012-09-11 13:30:00,19.19,19.19,19.18,19.18,21900.0,12.9281,12.9281,12.9213,12.9213,21900.0
2012-09-11 13:40:00,19.19,19.2,19.18,19.2,111900.0,12.9281,12.9348,12.9213,12.9348,111900.0
2012-09-11 13:50:00,19.19,19.19,19.18,19.18,10500.0,12.9281,12.9281,12.9213,12.9213,10500.0
2012-09-11 14:00:00,19.18,19.18,19.16,19.16,23500.0,12.9213,12.9213,12.9078,12.9078,23500.0
2012-09-11 14:10:00,19.16,19.18,19.14,19.14,65400.0,12.9078,12.9213,12.8944,12.8944,65400.0
2012-09-11 14:20:00,19.15,19.17,19.15,19.16,69600.0,12.9011,12.9146,12.9011,12.9078,69600.0
2012-09-11 14:30:00,19.16,19.16,19.12,19.12,49000.0,12.9078,12.9078,12.8809,12.8809,49000.0
2012-09-11 14:40:00,19.12,19.14,19.09,19.09,94800.0,12.8809,12.8944,12.8607,12.8607,94800.0
2012-09-11 14:50:00,19.09,19.15,19.09,19.14,68300.0,12.8607,12.9011,12.8607,12.8944,68300.0
2012-09-11 15:00:00,19.15,19.15,19.12,19.12,71900.0,12.9011,12.9011,12.8809,12.8809,71900.0
2012-09-11 15:10:00,19.12,19.13,19.08,19.08,110100.0,12.8809,12.8876,12.854,12.854,110100.0
2012-09-11 15:20:00,19.07,19.07,19.02,19.04,163400.0,12.8472,12.8472,12.8135,12.827,163400.0
2012-09-11 15:30:00,19.05,19.11,19.05,19.08,86500.0,12.8337,12.8742,12.8337,12.854,86500.0
2012-09-11 15:40:00,19.08,19.1,19.05,19.09,199700.0,12.854,12.8674,12.8337,12.8607,199700.0
2012-09-11 15:50:00,19.09,19.1,19.04,19.04,189600.0,12.8607,12.8674,12.827,12.827,189600.0
2012-09-12 09:30:00,19.1,19.27,19.05,19.24,170600.0,12.8674,12.982,12.8337,12.9617,170600.0
2012-09-12 09:40:00,19.24,19.25,19.22,19.23,73600.0,12.9617,12.9685,12.9483,12.955,73600.0
2012-09-12 09:50:00,19.24,19.25,19.17,19.17,121600.0,12.9617,12.9685,12.9146,12.9146,121600.0
2012-09-12 10:00:00,19.18,19.2,19.17,19.2,55500.0,12.9213,12.9348,12.9146,12.9348,55500.0
2012-09-12 10:10:00,19.19,19.21,19.18,19.18,55500.0,12.9281,12.9415,12.9213,12.9213,55500.0
2012-09-12 10:20:00,19.19,19.19,19.15,19.17,62400.0,12.9281,12.9281,12.9011,12.9146,62400.0
2012-09-12 10:30:00,19.17,19.19,19.15,19.17,165600.0,12.9146,12.9281,12.9011,12.9146,165600.0
2012-09-12 10:40:00,19.17,19.19,19.13,19.17,169400.0,12.9146,12.9281,12.8876,12.9146,169400.0
2012-09-12 10:50:00,19.17,19.21,19.17,19.21,89200.0,12.9146,12.9415,12.9146,12.9415,89200.0
2012-09-12 11:00:00,19.21,19.21,19.18,19.19,55700.0,12.9415,12.9415,12.9213,12.9281,55700.0
2012-09-12 11:10:00,19.19,19.19,19.16,19.17,18700.0,12.9281,12.9281,12.9078,12.9146,18700.0
2012-09-12 11:20:00,19.17,19.18,19.15,19.17,99900.0,12.9146,12.9213,12.9011,12.9146,99900.0
2012-09-12 11:30:00,19.18,19.2,19.18,19.18,64000.0,12.9213,12.9348,12.9213,12.9213,64000.0
2012-09-12 11:40:00,19.18,19.2,19.17,19.19,32200.0,12.9213,12.9348,12.9146,12.9281,32200.0
2012-09-12 11:50:00,19.19,19.22,19.18,19.2,75500.0,12.9281,12.9483,12.9213,12.9348,75500.0
2012-09-12 12:00:00,19.2,19.21,19.16,19.16,26400.0,12.9348,12.9415,12.9078,12.9078,26400.0
2012-09-12 12:10:00,19.15,19.17,19.14,19.16,71700.0,12.9011,12.9146,12.8944,12.9078,71700.0
2012-09-12 12:20:00,19.16,19.16,19.13,19.14,104000.0,12.9078,12.9078,12.8876,12.8944,104000.0
2012-09-12 12:30:00,19.14,19.15,19.13,19.14,72500.0,12.8944,12.9011,12.8876,12.8944,72500.0
2012-09-12 12:40:00,19.14,19.14,19.12,19.12,37300.0,12.8944,12.8944,12.8809,12.8809,37300.0
2012-09-12 12:50:00,19.13,19.16,19.12,19.16,45000.0,12.8876,12.9078,12.8809,12.9078,45000.0
2012-09-12 13:00:00,19.16,19.2,19.15,19.18,68200.0,12.9078,12.9348,12.9011,12.9213,68200.0
2012-09-12 13:10:00,19.18,19.18,19.14,19.14,76200.0,12.9213,12.9213,12.8944,12.8944,76200.0
2012-09-12 13:20:00,19.15,19.19,19.15,19.17,94900.0,12.9011,12.9281,12.9011,12.9146,94900.0
2012-09-12 13:30:00,19.18,19.21,19.17,19.19,80300.0,12.9213,12.9415,12.9146,12.9281,80300.0
2012-09-12 13:40:00,19.19,19.22,19.19,19.22,33900.0,12.9281,12.9483,12.9281,12.9483,33900.0
2012-09-12 13:50:00,19.22,19.24,19.21,19.22,46300.0,12.9483,12.9617,12.9415,12.9483,46300.0
2012-09-12 14:00:00,19.22,19.23,19.19,19.22,48100.0,12.9483,12.955,12.9281,12.9483,48100.0
2012-09-12 14:10:00,19.22,19.22,19.17,19.17,44500.0,12.9483,12.9483,12.9146,12.9146,44500.0
2012-09-12 14:20:00,19.17,19.2,19.16,19.17,64200.0,12.9146,12.9348,12.9078,12.9146,64200.0
2012-09-12 14:30:00,19.18,19.2,19.15,19.15,91600.0,12.9213,12.9348,12.9011,12.9011,91600.0
2012-09-12 14:40:00,19.15,19.17,19.15,19.15,31800.0,12.9011,12.9146,12.9011,12.9011,31800.0
2012-09-12 14:50:00,19.15,19.16,19.14,19.14,120600.0,12.9011,12.9078,12.8944,12.8944,120600.0
2012-09-12 15:00:00,19.14,19.15,19.1,19.12,136000.0,12.8944,12.9011,12.8674,12.8809,136000.0
2012-09-12 15:10:00,19.11,19.13,19.09,19.1,165600.0,12.8742,12.8876,12.8607,12.8674,165600.0
2012-09-12 15:20:00,19.1,19.11,19.09,19.09,107200.0,12.8674,12.8742,12.8607,12.8607,107200.0
2012-09-12 15:30:00,19.1,19.1,19.09,19.09,111700.0,12.8674,12.8674,12.8607,12.8607,111700.0
2012-09-12 15:40:00,19.1,19.1,19.06,19.08,119300.0,12.8674,12.8674,12.8405,12.854,119300.0
2012-09-12 15:50:00,19.08,19.1,19.06,19.09,271300.0,12.854,12.8674,12.8405,12.8607,271300.0
2012-09-13 09:30:00,19.05,19.13,19.02,19.09,129700.0,12.8337,12.8876,12.8135,12.8607,129700.0
2012-09-13 09:40:00,19.09,19.15,19.07,19.08,98400.0,12.8607,12.9011,12.8472,12.854,98400.0
2012-09-13 09:50:00,19.08,19.12,19.06,19.1,104000.0,12.854,12.8809,12.8405,12.8674,104000.0
2012-09-13 10:00:00,19.1,19.12,19.09,19.11,35600.0,12.8674,12.8809,12.8607,12.8742,35600.0
2012-09-13 10:10:00,19.11,19.12,19.08,19.1,36400.0,12.8742,12.8809,12.854,12.8674,36400.0
2012-09-13 10:20:00,19.1,19.11,19.08,19.09,34300.0,12.8674,12.8742,12.854,12.8607,34300.0
2012-09-13 10:30:00,19.1,19.11,19.07,19.08,69400.0,12.8674,12.8742,12.8472,12.854,69400.0
2012-09-13 10:40:00,19.08,19.09,19.07,19.09,44400.0,12.854,12.8607,12.8472,12.8607,44400.0
2012-09-13 10:50:00,19.1,19.11,19.09,19.1,42800.0,12.8674,12.8742,12.8607,12.8674,42800.0
2012-09-13 11:00:00,19.1,19.13,19.1,19.13,44300.0,12.8674,12.8876,12.8674,12.8876,44300.0
2012-09-13 11:10:00,19.14,19.16,19.13,19.14,115400.0,12.8944,12.9078,12.8876,12.8944,115400.0
2012-09-13 11:20:00,19.15,19.15,19.13,19.15,35800.0,12.9011,12.9011,12.8876,12.9011,35800.0
2012-09-13 11:30:00,19.15,19.16,19.13,19.14,51600.0,12.9011,12.9078,12.8876,12.8944,51600.0
2012-09-13 11:40:00,19.14,19.14,19.1,19.11,100500.0,12.8944,12.8944,12.8674,12.8742,100500.0
2012-09-13 11:50:00,19.11,19.11,19.08,19.09,21500.0,12.8742,12.8742,12.854,12.8607,21500.0
2012-09-13 12:00:00,19.09,19.13,19.07,19.12,53600.0,12.8607,12.8876,12.8472,12.8809,53600.0
2012-09-13 12:10:00,19.11,19.11,19.08,19.09,38200.0,12.8742,12.8742,12.854,12.8607,38200.0
2012-09-13 12:20:00,19.1,19.1,19.07,19.08,58800.0,12.8674,12.8674,12.8472,12.854,58800.0
2012-09-13 12:30:00,19.08,19.22,19.06,19.16,226400.0,12.854,12.9483,12.8405,12.9078,226400.0
2012-09-13 12:40:00,19.16,19.25,19.16,19.21,115200.0,12.9078,12.9685,12.9078,12.9415,115200.0
2012-09-13 12:50:00,19.2,19.25,19.18,19.24,113800.0,12.9348,12.9685,12.9213,12.9617,113800.0
2012-09-13 13:00:00,19.25,19.32,19.25,19.3,155500.0,12.9685,13.0156,12.9685,13.0022,155500.0
2012-09-13 13:10:00,19.3,19.34,19.29,19.34,189700.0,13.0022,13.0291,12.9954,13.0291,189700.0
2012-09-13 13:20:00,19.34,19.36,19.33,19.36,138400.0,13.0291,13.0426,13.0224,13.0426,138400.0
2012-09-13 13:30:00,19.36,19.4,19.35,19.39,126200.0,13.0426,13.0695,13.0358,13.0628,126200.0
2012-09-13 13:40:00,19.39,19.39,19.37,19.38,69700.0,13.0628,13.0628,13.0493,13.0561,69700.0
2012-09-13 13:50:00,19.38,19.38,19.32,19.32,70000.0,13.0561,13.0561,13.0156,13.0156,70000.0
2012-09-13 14:00:00,19.32,19.43,19.31,19.42,160400.0,13.0156,13.0897,13.0089,13.083,160400.0
2012-09-13 14:10:00,19.42,19.47,19.42,19.46,139800.0,13.083,13.1167,13.083,13.11,139800.0
2012-09-13 14:20:00,19.46,19.51,19.45,19.48,150100.0,13.11,13.1436,13.1032,13.1234,150100.0
2012-09-13 14:30:00,19.48,19.48,19.44,19.44,176400.0,13.1234,13.1234,13.0965,13.0965,176400.0
2012-09-13 14:40:00,19.43,19.44,19.42,19.44,136200.0,13.0897,13.0965,13.083,13.0965,136200.0
2012-09-13 14:50:00,19.44,19.44,19.36,19.39,161400.0,13.0965,13.0965,13.0426,13.0628,161400.0
2012-09-13 15:00:00,19.4,19.4,19.36,19.39,102800.0,13.0695,13.0695,13.0426,13.0628,102800.0
2012-09-13 15:10:00,19.39,19.44,19.39,19.39,133300.0,13.0628,13.0965,13.0628,13.0628,133300.0
2012-09-13 15:20:00,19.39,19.42,19.38,19.4,123900.0,13.0628,13.083,13.0561,13.0695,123900.0
2012-09-13 15:30:00,19.41,19.45,19.41,19.45,167300.0,13.0763,13.1032,13.0763,13.1032,167300.0
2012-09-13 15:40:00,19.44,19.46,19.38,19.4,220700.0,13.0965,13.11,13.0561,13.0695,220700.0
2012-09-13 15:50:00,19.4,19.4,19.32,19.36,209700.0,13.0695,13.0695,13.0156,13.0426,209700.0
2012-09-14 09:30:00,19.37,19.5,19.34,19.5,134900.0,13.0493,13.1369,13.0291,13.1369,134900.0
2012-09-14 09:40:00,19.49,19.5,19.43,19.44,102900.0,13.1302,13.1369,13.0897,13.0965,102900.0
2012-09-14 09:50:00,19.43,19.55,19.43,19.55,169200.0,13.0897,13.1706,13.0897,13.1706,169200.0
2012-09-14 10:00:00,19.55,19.56,19.51,19.51,105700.0,13.1706,13.1773,13.1436,13.1436,105700.0
2012-09-14 10:10:00,19.52,19.61,19.52,19.61,145300.0,13.1504,13.211,13.1504,13.211,145300.0
2012-09-14 10:20:00,19.62,19.64,19.6,19.6,125300.0,13.2177,13.2312,13.2043,13.2043,125300.0
2012-09-14 10:30:00,19.59,19.62,19.58,19.62,78000.0,13.1975,13.2177,13.1908,13.2177,78000.0
2012-09-14 10:40:00,19.62,19.63,19.57,19.61,126900.0,13.2177,13.2245,13.1841,13.211,126900.0
2012-09-14 10:50:00,19.61,19.66,19.59,19.65,97600.0,13.211,13.2447,13.1975,13.238,97600.0
2012-09-14 11:00:00,19.65,19.69,19.64,19.66,99700.0,13.238,13.2649,13.2312,13.2447,99700.0
2012-09-14 11:10:00,19.66,19.67,19.6,19.6,111000.0,13.2447,13.2514,13.2043,13.2043,111000.0
2012-09-14 11:20:00,19.61,19.65,19.61,19.64,142000.0,13.211,13.238,13.211,13.2312,142000.0
2012-09-14 11:30:00,19.65,19.65,19.58,19.58,125100.0,13.238,13.238,13.1908,13.1908,125100.0
2012-09-14 11:40:00,19.59,19.63,19.59,19.59,94800.0,13.1975,13.2245,13.1975,13.1975,94800.0
2012-09-14 11:50:00,19.58,19.6,19.58,19.59,67900.0,13.1908,13.2043,13.1908,13.1975,67900.0
2012-09-14 12:00:00,19.58,19.6,19.55,19.58,86400.0,13.1908,13.2043,13.1706,13.1908,86400.0
2012-09-14 12:10:00,19.58,19.59,19.57,19.57,77400.0,13.1908,13.1975,13.1841,13.1841,77400.0
2012-09-14 12:20:00,19.58,19.6,19.56,19.59,32800.0,13.1908,13.2043,13.1773,13.1975,32800.0
2012-09-14 12:30:00,19.59,19.6,19.59,19.59,34100.0,13.1975,13.2043,13.1975,13.1975,34100.0
2012-09-14 12:40:00,19.59,19.62,19.59,19.6,82300.0,13.1975,13.2177,13.1975,13.2043,82300.0
2012-09-14 12:50:00,19.61,19.63,19.6,19.61,40900.0,13.211,13.2245,13.2043,13.211,40900.0
2012-09-14 13:00:00,19.61,19.62,19.61,19.61,50400.0,13.211,13.2177,13.211,13.211,50400.0
2012-09-14 13:10:00,19.61,19.63,19.6,19.61,87800.0,13.211,13.2245,13.2043,13.211,87800.0
2012-09-14 13:20:00,19.6,19.6,19.57,19.58,55300.0,13.2043,13.2043,13.1841,13.1908,55300.0
2012-09-14 13:30:00,19.57,19.6,19.57,19.59,60600.0,13.1841,13.2043,13.1841,13.1975,60600.0
2012-09-14 13:40:00,19.59,19.6,19.55,19.57,68300.0,13.1975,13.2043,13.1706,13.1841,68300.0
2012-09-14 13:50:00,19.57,19.59,19.56,19.59,95500.0,13.1841,13.1975,13.1773,13.1975,95500.0
2012-09-14 14:00:00,19.59,19.59,19.52,19.52,118300.0,13.1975,13.1975,13.1504,13.1504,118300.0
2012-09-14 14:10:00,19.52,19.53,19.48,19.48,124400.0,13.1504,13.1571,13.1234,13.1234,124400.0
2012-09-14 14:20:00,19.49,19.5,19.44,19.44,121000.0,13.1302,13.1369,13.0965,13.0965,121000.0
2012-09-14 14:30:00,19.44,19.45,19.43,19.44,76900.0,13.0965,13.1032,13.0897,13.0965,76900.0
2012-09-14 14:40:00,19.44,19.48,19.42,19.48,77700.0,13.0965,13.1234,13.083,13.1234,77700.0
2012-09-14 14:50:00,19.48,19.5,19.44,19.48,74600.0,13.1234,13.1369,13.0965,13.1234,74600.0
2012-09-14 15:00:00,19.48,19.5,19.47,19.48,88200.0,13.1234,13.1369,13.1167,13.1234,88200.0
2012-09-14 15:10:00,19.49,19.51,19.49,19.5,97900.0,13.1302,13.1436,13.1302,13.1369,97900.0
2012-09-14 15:20:00,19.51,19.51,19.45,19.45,117700.0,13.1436,13.1436,13.1032,13.1032,117700.0
2012-09-14 15:30:00,19.45,19.47,19.41,19.47,189700.0,13.1032,13.1167,13.0763,13.1167,189700.0
2012-09-14 15:40:00,19.47,19.49,19.43,19.45,285300.0,13.1167,13.1302,13.0897,13.1032,285300.0
2012-09-14 15:50:00,19.45,19.48,19.43,19.48,369000.0,13.1032,13.1234,13.0897,13.1234,369000.0
2012-09-17 09:30:00,19.17,19.3,19.16,19.22,112400.0,12.9146,13.0022,12.9078,12.9483,112400.0
2012-09-17 09:40:00,19.22,19.22,19.11,19.11,143400.0,12.9483,12.9483,12.8742,12.8742,143400.0
2012-09-17 09:50:00,19.12,19.16,19.11,19.13,89700.0,12.8809,12.9078,12.8742,12.8876,89700.0
2012-09-17 10:00:00,19.14,19.16,19.11,19.11,107100.0,12.8944,12.9078,12.8742,12.8742,107100.0
2012-09-17 10:10:00,19.1,19.14,19.08,19.11,68200.0,12.8674,12.8944,12.854,12.8742,68200.0
2012-09-17 10:20:00,19.11,19.16,19.11,19.16,60000.0,12.8742,12.9078,12.8742,12.9078,60000.0
2012-09-17 10:30:00,19.16,19.16,19.14,19.15,76600.0,12.9078,12.9078,12.8944,12.9011,76600.0
2012-09-17 10:40:00,19.15,19.15,19.13,19.13,42700.0,12.9011,12.9011,12.8876,12.8876,42700.0
2012-09-17 10:50:00,19.13,19.13,19.1,19.13,47900.0,12.8876,12.8876,12.8674,12.8876,47900.0
2012-09-17 11:00:00,19.13,19.15,19.13,19.15,41200.0,12.8876,12.9011,12.8876,12.9011,41200.0
2012-09-17 11:10:00,19.14,19.15,19.11,19.12,57200.0,12.8944,12.9011,12.8742,12.8809,57200.0
2012-09-17 11:20:00,19.11,19.12,19.11,19.12,28600.0,12.8742,12.8809,12.8742,12.8809,28600.0
2012-09-17 11:30:00,19.12,19.13,19.1,19.11,64300.0,12.8809,12.8876,12.8674,12.8742,64300.0
2012-09-17 11:40:00,19.11,19.15,19.1,19.13,135500.0,12.8742,12.9011,12.8674,12.8876,135500.0
2012-09-17 11:50:00,19.13,19.13,19.1,19.1,27100.0,12.8876,12.8876,12.8674,12.8674,27100.0
2012-09-17 12:00:00,19.09,19.11,19.08,19.11,97600.0,12.8607,12.8742,12.854,12.8742,97600.0
2012-09-17 12:10:00,19.1,19.1,19.1,19.1,3400.0,12.8674,12.8674,12.8674,12.8674,3400.0
2012-09-17 12:20:00,19.1,19.13,19.1,19.12,29000.0,12.8674,12.8876,12.8674,12.8809,29000.0
2012-09-17 12:30:00,19.13,19.13,19.11,19.11,20200.0,12.8876,12.8876,12.8742,12.8742,20200.0
2012-09-17 12:40:00,19.11,19.11,19.09,19.09,25800.0,12.8742,12.8742,12.8607,12.8607,25800.0
2012-09-17 12:50:00,19.09,19.09,19.08,19.08,20100.0,12.8607,12.8607,12.854,12.854,20100.0
2012-09-17 13:00:00,19.08,19.08,19.07,19.08,32000.0,12.854,12.854,12.8472,12.854,32000.0
2012-09-17 13:10:00,19.08,19.09,19.08,19.08,28400.0,12.854,12.8607,12.854,12.854,28400.0
2012-09-17 13:20:00,19.08,19.09,19.08,19.09,18800.0,12.854,12.8607,12.854,12.8607,18800.0
2012-09-17 13:30:00,19.08,19.09,19.08,19.09,17000.0,12.854,12.8607,12.854,12.8607,17000.0
2012-09-17 13:40:00,19.09,19.09,19.08,19.08,23300.0,12.8607,12.8607,12.854,12.854,23300.0
2012-09-17 13:50:00,19.08,19.08,19.07,19.08,28100.0,12.854,12.854,12.8472,12.854,28100.0
2012-09-17 14:00:00,19.08,19.1,19.06,19.07,157100.0,12.854,12.8674,12.8405,12.8472,157100.0
2012-09-17 14:10:00,19.06,19.08,19.06,19.08,59400.0,12.8405,12.854,12.8405,12.854,59400.0
2012-09-17 14:20:00,19.08,19.1,19.08,19.08,114800.0,12.854,12.8674,12.854,12.854,114800.0
2012-09-17 14:30:00,19.08,19.1,19.07,19.09,192000.0,12.854,12.8674,12.8472,12.8607,192000.0
2012-09-17 14:40:00,19.09,19.09,19.07,19.09,73500.0,12.8607,12.8607,12.8472,12.8607,73500.0
2012-09-17 14:50:00,19.09,19.09,19.08,19.09,71600.0,12.8607,12.8607,12.854,12.8607,71600.0
2012-09-17 15:00:00,19.08,19.08,19.07,19.08,68800.0,12.854,12.854,12.8472,12.854,68800.0
2012-09-17 15:10:00,19.08,19.08,19.08,19.08,19800.0,12.854,12.854,12.854,12.854,19800.0
2012-09-17 15:20:00,19.08,19.09,19.06,19.07,41000.0,12.854,12.8607,12.8405,12.8472,41000.0
2012-09-17 15:30:00,19.08,19.09,19.07,19.09,93400.0,12.854,12.8607,12.8472,12.8607,93400.0
2012-09-17 15:40:00,19.09,19.14,19.09,19.13,141700.0,12.8607,12.8944,12.8607,12.8876,141700.0
2012-09-17 15:50:00,19.13,19.16,19.13,19.15,156100.0,12.8876,12.9078,12.8876,12.9011,156100.0
2012-09-18 09:30:00,19.06,19.27,19.06,19.2,224700.0,12.8405,12.982,12.8405,12.9348,224700.0
2012-09-18 09:40:00,19.2,19.25,19.19,19.21,220300.0,12.9348,12.9685,12.9281,12.9415,220300.0
2012-09-18 09:50:00,19.2,19.21,19.15,19.17,73500.0,12.9348,12.9415,12.9011,12.9146,73500.0
2012-09-18 10:00:00,19.17,19.17,19.14,19.17,115200.0,12.9146,12.9146,12.8944,12.9146,115200.0
2012-09-18 10:10:00,19.18,19.19,19.16,19.18,154200.0,12.9213,12.9281,12.9078,12.9213,154200.0
2012-09-18 10:20:00,19.17,19.19,19.15,19.18,173700.0,12.9146,12.9281,12.9011,12.9213,173700.0
2012-09-18 10:30:00,19.18,19.19,19.17,19.19,92900.0,12.9213,12.9281,12.9146,12.9281,92900.0
2012-09-18 10:40:00,19.19,19.2,19.16,19.17,65600.0,12.9281,12.9348,12.9078,12.9146,65600.0
2012-09-18 10:50:00,19.17,19.18,19.16,19.18,34800.0,12.9146,12.9213,12.9078,12.9213,34800.0
2012-09-18 11:00:00,19.18,19.19,19.17,19.18,44300.0,12.9213,12.9281,12.9146,12.9213,44300.0
2012-09-18 11:10:00,19.18,19.19,19.17,19.19,95700.0,12.9213,12.9281,12.9146,12.9281,95700.0
2012-09-18 11:20:00,19.18,19.19,19.15,19.16,72400.0,12.9213,12.9281,12.9011,12.9078,72400.0
2012-09-18 11:30:00,19.15,19.17,19.13,19.16,84200.0,12.9011,12.9146,12.8876,12.9078,84200.0
2012-09-18 11:40:00,19.15,19.15,19.13,19.14,36100.0,12.9011,12.9011,12.8876,12.8944,36100.0
2012-09-18 11:50:00,19.14,19.14,19.1,19.11,85700.0,12.8944,12.8944,12.8674,12.8742,85700.0
2012-09-18 12:00:00,19.12,19.12,19.1,19.12,89300.0,12.8809,12.8809,12.8674,12.8809,89300.0
2012-09-18 12:10:00,19.12,19.13,19.09,19.1,81600.0,12.8809,12.8876,12.8607,12.8674,81600.0
2012-09-18 12:20:00,19.09,19.1,19.08,19.1,106000.0,12.8607,12.8674,12.854,12.8674,106000.0
2012-09-18 12:30:00,19.1,19.1,19.08,19.1,70300.0,12.8674,12.8674,12.854,12.8674,70300.0
2012-09-18 12:40:00,19.09,19.1,19.08,19.1,49500.0,12.8607,12.8674,12.854,12.8674,49500.0
2012-09-18 12:50:00,19.1,19.11,19.08,19.08,44900.0,12.8674,12.8742,12.854,12.854,44900.0
2012-09-18 13:00:00,19.08,19.1,19.07,19.1,33500.0,12.854,12.8674,12.8472,12.8674,33500.0
2012-09-18 13:10:00,19.1,19.11,19.09,19.09,47500.0,12.8674,12.8742,12.8607,12.8607,47500.0
2012-09-18 13:20:00,19.1,19.1,19.1,19.1,74700.0,12.8674,12.8674,12.8674,12.8674,74700.0
2012-09-18 13:30:00,19.1,19.15,19.09,19.14,142200.0,12.8674,12.9011,12.8607,12.8944,142200.0
2012-09-18 13:40:00,19.14,19.14,19.11,19.13,58900.0,12.8944,12.8944,12.8742,12.8876,58900.0
2012-09-18 13:50:00,19.12,19.12,19.1,19.1,57000.0,12.8809,12.8809,12.8674,12.8674,57000.0
2012-09-18 14:00:00,19.1,19.11,19.08,19.09,43900.0,12.8674,12.8742,12.854,12.8607,43900.0
2012-09-18 14:10:00,19.09,19.1,19.08,19.1,35600.0,12.8607,12.8674,12.854,12.8674,35600.0
2012-09-18 14:20:00,19.1,19.1,19.08,19.08,27000.0,12.8674,12.8674,12.854,12.854,27000.0
2012-09-18 14:30:00,19.08,19.08,19.06,19.06,21200.0,12.854,12.854,12.8405,12.8405,21200.0
2012-09-18 14:40:00,19.06,19.07,19.06,19.06,77200.0,12.8405,12.8472,12.8405,12.8405,77200.0
2012-09-18 14:50:00,19.07,19.07,19.05,19.06,21600.0,12.8472,12.8472,12.8337,12.8405,21600.0
2012-09-18 15:00:00,19.06,19.07,19.04,19.06,137100.0,12.8405,12.8472,12.827,12.8405,137100.0
2012-09-18 15:10:00,19.06,19.08,19.04,19.04,87900.0,12.8405,12.854,12.827,12.827,87900.0
2012-09-18 15:20:00,19.03,19.03,19.01,19.02,62900.0,12.8203,12.8203,12.8068,12.8135,62900.0
2012-09-18 15:30:00,19.02,19.05,19.01,19.03,127700.0,12.8135,12.8337,12.8068,12.8203,127700.0
2012-09-18 15:40:00,19.03,19.05,19.01,19.03,116800.0,12.8203,12.8337,12.8068,12.8203,116800.0
2012-09-18 15:50:00,19.03,19.06,19.02,19.06,191800.0,12.8203,12.8405,12.8135,12.8405,191800.0
2012-09-19 09:30:00,19.19,19.19,18.98,18.99,126200.0,12.9281,12.9281,12.7866,12.7933,126200.0
2012-09-19 09:40:00,18.99,19.02,18.98,19.01,44200.0,12.7933,12.8135,12.7866,12.8068,44200.0
2012-09-19 09:50:00,19.0,19.01,18.96,18.96,81000.0,12.8001,12.8068,12.7731,12.7731,81000.0
2012-09-19 10:00:00,18.97,19.03,18.95,19.02,127900.0,12.7798,12.8203,12.7664,12.8135,127900.0
2012-09-19 10:10:00,19.02,19.04,19.01,19.03,65200.0,12.8135,12.827,12.8068,12.8203,65200.0
2012-09-19 10:20:00,19.02,19.05,19.01,19.04,54800.0,12.8135,12.8337,12.8068,12.827,54800.0
2012-09-19 10:30:00,19.03,19.03,18.95,18.99,128700.0,12.8203,12.8203,12.7664,12.7933,128700.0
2012-09-19 10:40:00,18.99,19.0,18.97,19.0,49100.0,12.7933,12.8001,12.7798,12.8001,49100.0
2012-09-19 10:50:00,18.99,18.99,18.97,18.99,57800.0,12.7933,12.7933,12.7798,12.7933,57800.0
2012-09-19 11:00:00,18.99,19.02,18.99,19.02,43600.0,12.7933,12.8135,12.7933,12.8135,43600.0
2012-09-19 11:10:00,19.02,19.05,19.01,19.05,35600.0,12.8135,12.8337,12.8068,12.8337,35600.0
2012-09-19 11:20:00,19.06,19.09,19.06,19.07,60800.0,12.8405,12.8607,12.8405,12.8472,60800.0
2012-09-19 11:30:00,19.07,19.09,19.07,19.08,23400.0,12.8472,12.8607,12.8472,12.854,23400.0
2012-09-19 11:40:00,19.08,19.09,19.06,19.08,35200.0,12.854,12.8607,12.8405,12.854,35200.0
2012-09-19 11:50:00,19.08,19.11,19.08,19.1,59800.0,12.854,12.8742,12.854,12.8674,59800.0
2012-09-19 12:00:00,19.09,19.11,19.08,19.09,119700.0,12.8607,12.8742,12.854,12.8607,119700.0
2012-09-19 12:10:00,19.09,19.11,19.09,19.1,8600.0,12.8607,12.8742,12.8607,12.8674,8600.0
2012-09-19 12:20:00,19.1,19.12,19.09,19.12,50000.0,12.8674,12.8809,12.8607,12.8809,50000.0
2012-09-19 12:30:00,19.12,19.14,19.11,19.12,28300.0,12.8809,12.8944,12.8742,12.8809,28300.0
2012-09-19 12:40:00,19.13,19.14,19.11,19.13,46200.0,12.8876,12.8944,12.8742,12.8876,46200.0
2012-09-19 12:50:00,19.12,19.17,19.12,19.17,43000.0,12.8809,12.9146,12.8809,12.9146,43000.0
2012-09-19 13:00:00,19.17,19.18,19.16,19.16,81100.0,12.9146,12.9213,12.9078,12.9078,81100.0
2012-09-19 13:10:00,19.16,19.16,19.16,19.16,1300.0,12.9078,12.9078,12.9078,12.9078,1300.0
2012-09-19 13:20:00,19.16,19.16,19.14,19.14,54600.0,12.9078,12.9078,12.8944,12.8944,54600.0
2012-09-19 13:30:00,19.14,19.14,19.11,19.11,79900.0,12.8944,12.8944,12.8742,12.8742,79900.0
2012-09-19 13:40:00,19.11,19.11,19.1,19.1,7100.0,12.8742,12.8742,12.8674,12.8674,7100.0
2012-09-19 13:50:00,19.1,19.12,19.1,19.12,5500.0,12.8674,12.8809,12.8674,12.8809,5500.0
2012-09-19 14:00:00,19.13,19.14,19.12,19.14,19700.0,12.8876,12.8944,12.8809,12.8944,19700.0
2012-09-19 14:10:00,19.14,19.15,19.14,19.15,25300.0,12.8944,12.9011,12.8944,12.9011,25300.0
2012-09-19 14:20:00,19.15,19.16,19.15,19.15,33700.0,12.9011,12.9078,12.9011,12.9011,33700.0
2012-09-19 14:30:00,19.16,19.17,19.15,19.16,48900.0,12.9078,12.9146,12.9011,12.9078,48900.0
2012-09-19 14:40:00,19.16,19.19,19.16,19.18,108200.0,12.9078,12.9281,12.9078,12.9213,108200.0
2012-09-19 14:50:00,19.18,19.21,19.17,19.19,83100.0,12.9213,12.9415,12.9146,12.9281,83100.0
2012-09-19 15:00:00,19.18,19.19,19.17,19.18,58300.0,12.9213,12.9281,12.9146,12.9213,58300.0
2012-09-19 15:10:00,19.17,19.18,19.14,19.15,51400.0,12.9146,12.9213,12.8944,12.9011,51400.0
2012-09-19 15:20:00,19.15,19.18,19.15,19.18,122500.0,12.9011,12.9213,12.9011,12.9213,122500.0
2012-09-19 15:30:00,19.17,19.17,19.12,19.13,114000.0,12.9146,12.9146,12.8809,12.8876,114000.0
2012-09-19 15:40:00,19.13,19.16,19.13,19.15,50300.0,12.8876,12.9078,12.8876,12.9011,50300.0
2012-09-19 15:50:00,19.16,19.16,19.1,19.13,286400.0,12.9078,12.9078,12.8674,12.8876,286400.0
2012-09-20 09:30:00,18.99,19.01,18.96,19.01,117000.0,12.7933,12.8068,12.7731,12.8068,117000.0
2012-09-20 09:40:00,19.01,19.01,18.95,18.95,117800.0,12.8068,12.8068,12.7664,12.7664,117800.0
2012-09-20 09:50:00,18.95,18.95,18.91,18.93,66000.0,12.7664,12.7664,12.7394,12.7529,66000.0
2012-09-20 10:00:00,18.92,18.92,18.9,18.91,66200.0,12.7462,12.7462,12.7327,12.7394,66200.0
2012-09-20 10:10:00,18.9,18.94,18.9,18.92,80700.0,12.7327,12.7596,12.7327,12.7462,80700.0
2012-09-20 10:20:00,18.93,18.96,18.93,18.96,107300.0,12.7529,12.7731,12.7529,12.7731,107300.0
2012-09-20 10:30:00,18.96,19.0,18.96,18.97,66800.0,12.7731,12.8001,12.7731,12.7798,66800.0
2012-09-20 10:40:00,18.98,18.99,18.96,18.97,32100.0,12.7866,12.7933,12.7731,12.7798,32100.0
2012-09-20 10:50:00,18.96,18.96,18.94,18.96,34300.0,12.7731,12.7731,12.7596,12.7731,34300.0
2012-09-20 11:00:00,18.97,18.99,18.95,18.96,58000.0,12.7798,12.7933,12.7664,12.7731,58000.0
2012-09-20 11:10:00,18.97,18.97,18.94,18.94,47100.0,12.7798,12.7798,12.7596,12.7596,47100.0
2012-09-20 11:20:00,18.94,18.95,18.93,18.94,59100.0,12.7596,12.7664,12.7529,12.7596,59100.0
2012-09-20 11:30:00,18.94,18.97,18.94,18.97,35100.0,12.7596,12.7798,12.7596,12.7798,35100.0
2012-09-20 11:40:00,18.97,18.99,18.97,18.98,16700.0,12.7798,12.7933,12.7798,12.7866,16700.0
2012-09-20 11:50:00,18.98,18.99,18.97,18.98,6500.0,12.7866,12.7933,12.7798,12.7866,6500.0
2012-09-20 12:00:00,18.98,19.03,18.98,19.01,48500.0,12.7866,12.8203,12.7866,12.8068,48500.0
2012-09-20 12:10:00,19.01,19.02,19.0,19.01,20700.0,12.8068,12.8135,12.8001,12.8068,20700.0
2012-09-20 12:20:00,19.01,19.02,18.98,18.98,66700.0,12.8068,12.8135,12.7866,12.7866,66700.0
2012-09-20 12:30:00,18.99,19.0,18.98,18.99,70400.0,12.7933,12.8001,12.7866,12.7933,70400.0
2012-09-20 12:40:00,18.99,19.01,18.99,18.99,75700.0,12.7933,12.8068,12.7933,12.7933,75700.0
2012-09-20 12:50:00,18.99,19.02,18.99,19.02,57600.0,12.7933,12.8135,12.7933,12.8135,57600.0
2012-09-20 13:00:00,19.02,19.02,19.0,19.01,33200.0,12.8135,12.8135,12.8001,12.8068,33200.0
2012-09-20 13:10:00,19.0,19.02,19.0,19.02,20200.0,12.8001,12.8135,12.8001,12.8135,20200.0
2012-09-20 13:20:00,19.02,19.04,19.02,19.04,11000.0,12.8135,12.827,12.8135,12.827,11000.0
2012-09-20 13:30:00,19.03,19.05,19.03,19.05,8300.0,12.8203,12.8337,12.8203,12.8337,8300.0
2012-09-20 13:40:00,19.04,19.04,19.02,19.04,79100.0,12.827,12.827,12.8135,12.827,79100.0
2012-09-20 13:50:00,19.03,19.05,19.03,19.05,37500.0,12.8203,12.8337,12.8203,12.8337,37500.0
2012-09-20 14:00:00,19.05,19.05,19.04,19.05,56800.0,12.8337,12.8337,12.827,12.8337,56800.0
2012-09-20 14:10:00,19.05,19.07,19.05,19.07,178600.0,12.8337,12.8472,12.8337,12.8472,178600.0
2012-09-20 14:20:00,19.07,19.08,19.06,19.07,51000.0,12.8472,12.854,12.8405,12.8472,51000.0
2012-09-20 14:30:00,19.07,19.07,19.06,19.07,40800.0,12.8472,12.8472,12.8405,12.8472,40800.0
2012-09-20 14:40:00,19.07,19.07,19.03,19.04,68100.0,12.8472,12.8472,12.8203,12.827,68100.0
2012-09-20 14:50:00,19.04,19.06,19.03,19.06,34200.0,12.827,12.8405,12.8203,12.8405,34200.0
2012-09-20 15:00:00,19.06,19.07,19.03,19.05,60400.0,12.8405,12.8472,12.8203,12.8337,60400.0
2012-09-20 15:10:00,19.06,19.06,19.04,19.06,17300.0,12.8405,12.8405,12.827,12.8405,17300.0
2012-09-20 15:20:00,19.06,19.08,19.06,19.07,27900.0,12.8405,12.854,12.8405,12.8472,27900.0
2012-09-20 15:30:00,19.07,19.07,19.04,19.05,105900.0,12.8472,12.8472,12.827,12.8337,105900.0
2012-09-20 15:40:00,19.06,19.07,19.05,19.07,44100.0,12.8405,12.8472,12.8337,12.8472,44100.0
2012-09-20 15:50:00,19.07,19.11,19.06,19.11,239900.0,12.8472,12.8742,12.8405,12.8742,239900.0
2012-09-21 09:30:00,19.15,19.2,19.11,19.13,165900.0,12.9011,12.9348,12.8742,12.8876,165900.0
2012-09-21 09:40:00,19.13,19.14,19.06,19.13,62900.0,12.8876,12.8944,12.8405,12.8876,62900.0
2012-09-21 09:50:00,19.13,19.17,19.13,19.17,56200.0,12.8876,12.9146,12.8876,12.9146,56200.0
2012-09-21 10:00:00,19.16,19.16,19.09,19.1,42600.0,12.9078,12.9078,12.8607,12.8674,42600.0
2012-09-21 10:10:00,19.1,19.1,19.06,19.07,40000.0,12.8674,12.8674,12.8405,12.8472,40000.0
2012-09-21 10:20:00,19.07,19.09,19.06,19.08,53400.0,12.8472,12.8607,12.8405,12.854,53400.0
2012-09-21 10:30:00,19.09,19.09,19.08,19.08,95600.0,12.8607,12.8607,12.854,12.854,95600.0
2012-09-21 10:40:00,19.08,19.09,19.03,19.04,96600.0,12.854,12.8607,12.8203,12.827,96600.0
2012-09-21 10:50:00,19.03,19.03,18.96,18.97,98600.0,12.8203,12.8203,12.7731,12.7798,98600.0
2012-09-21 11:00:00,18.97,18.99,18.96,18.99,72200.0,12.7798,12.7933,12.7731,12.7933,72200.0
2012-09-21 11:10:00,18.98,18.99,18.98,18.99,14100.0,12.7866,12.7933,12.7866,12.7933,14100.0
2012-09-21 11:20:00,19.0,19.0,18.96,18.96,40900.0,12.8001,12.8001,12.7731,12.7731,40900.0
2012-09-21 11:30:00,18.97,18.97,18.97,18.97,4200.0,12.7798,12.7798,12.7798,12.7798,4200.0
2012-09-21 11:40:00,18.97,18.99,18.97,18.99,9800.0,12.7798,12.7933,12.7798,12.7933,9800.0
2012-09-21 11:50:00,18.98,18.99,18.97,18.97,15700.0,12.7866,12.7933,12.7798,12.7798,15700.0
2012-09-21 12:00:00,18.97,18.98,18.95,18.95,19500.0,12.7798,12.7866,12.7664,12.7664,19500.0
2012-09-21 12:10:00,18.95,18.97,18.95,18.96,14200.0,12.7664,12.7798,12.7664,12.7731,14200.0
2012-09-21 12:20:00,18.95,18.96,18.95,18.95,15900.0,12.7664,12.7731,12.7664,12.7664,15900.0
2012-09-21 12:30:00,18.95,18.98,18.95,18.96,117700.0,12.7664,12.7866,12.7664,12.7731,117700.0
2012-09-21 12:40:00,18.97,18.99,18.97,18.99,35800.0,12.7798,12.7933,12.7798,12.7933,35800.0
2012-09-21 12:50:00,18.98,18.98,18.97,18.98,68100.0,12.7866,12.7866,12.7798,12.7866,68100.0
2012-09-21 13:00:00,18.98,18.98,18.97,18.97,28300.0,12.7866,12.7866,12.7798,12.7798,28300.0
2012-09-21 13:10:00,18.97,18.97,18.96,18.96,4300.0,12.7798,12.7798,12.7731,12.7731,4300.0
2012-09-21 13:20:00,18.96,18.97,18.94,18.95,40300.0,12.7731,12.7798,12.7596,12.7664,40300.0
2012-09-21 13:30:00,18.95,18.95,18.93,18.95,28800.0,12.7664,12.7664,12.7529,12.7664,28800.0
2012-09-21 13:40:00,18.96,18.97,18.93,18.94,211100.0,12.7731,12.7798,12.7529,12.7596,211100.0
2012-09-21 13:50:00,18.94,18.95,18.93,18.95,48900.0,12.7596,12.7664,12.7529,12.7664,48900.0
2012-09-21 14:00:00,18.94,18.94,18.94,18.94,13800.0,12.7596,12.7596,12.7596,12.7596,13800.0
2012-09-21 14:10:00,18.94,18.95,18.92,18.92,23400.0,12.7596,12.7664,12.7462,12.7462,23400.0
2012-09-21 14:20:00,18.92,18.94,18.91,18.94,49100.0,12.7462,12.7596,12.7394,12.7596,49100.0
2012-09-21 14:30:00,18.93,18.95,18.93,18.93,37500.0,12.7529,12.7664,12.7529,12.7529,37500.0
2012-09-21 14:40:00,18.93,18.96,18.93,18.96,17600.0,12.7529,12.7731,12.7529,12.7731,17600.0
2012-09-21 14:50:00,18.95,18.95,18.93,18.95,49800.0,12.7664,12.7664,12.7529,12.7664,49800.0
2012-09-21 15:00:00,18.95,18.97,18.94,18.97,35600.0,12.7664,12.7798,12.7596,12.7798,35600.0
2012-09-21 15:10:00,18.97,18.98,18.95,18.95,55300.0,12.7798,12.7866,12.7664,12.7664,55300.0
2012-09-21 15:20:00,18.95,18.98,18.95,18.95,74800.0,12.7664,12.7866,12.7664,12.7664,74800.0
2012-09-21 15:30:00,18.95,18.97,18.94,18.94,67400.0,12.7664,12.7798,12.7596,12.7596,67400.0
2012-09-21 15:40:00,18.94,18.97,18.92,18.94,190900.0,12.7596,12.7798,12.7462,12.7596,190900.0
2012-09-21 15:50:00,18.94,18.94,18.9,18.9,274500.0,12.7596,12.7596,12.7327,12.7327,274500.0
2012-09-24 09:30:00,18.85,18.86,18.7,18.83,92000.0,12.699,12.7057,12.598,12.6855,92000.0
2012-09-24 09:40:00,18.83,18.9,18.83,18.87,81500.0,12.6855,12.7327,12.6855,12.7125,81500.0
2012-09-24 09:50:00,18.87,18.98,18.87,18.96,158600.0,12.7125,12.7866,12.7125,12.7731,158600.0
2012-09-24 10:00:00,18.95,18.95,18.86,18.89,115600.0,12.7664,12.7664,12.7057,12.726,115600.0
2012-09-24 10:10:00,18.89,18.9,18.82,18.82,91100.0,12.726,12.7327,12.6788,12.6788,91100.0
2012-09-24 10:20:00,18.83,18.83,18.71,18.71,178500.0,12.6855,12.6855,12.6047,12.6047,178500.0
2012-09-24 10:30:00,18.72,18.74,18.69,18.7,129100.0,12.6114,12.6249,12.5912,12.598,129100.0
2012-09-24 10:40:00,18.7,18.72,18.69,18.71,110800.0,12.598,12.6114,12.5912,12.6047,110800.0
2012-09-24 10:50:00,18.71,18.76,18.7,18.75,117500.0,12.6047,12.6384,12.598,12.6316,117500.0
2012-09-24 11:00:00,18.75,18.78,18.75,18.75,62700.0,12.6316,12.6518,12.6316,12.6316,62700.0
2012-09-24 11:10:00,18.75,18.8,18.74,18.8,35400.0,12.6316,12.6653,12.6249,12.6653,35400.0
2012-09-24 11:20:00,18.81,18.81,18.79,18.8,80700.0,12.6721,12.6721,12.6586,12.6653,80700.0
2012-09-24 11:30:00,18.8,18.82,18.77,18.78,41100.0,12.6653,12.6788,12.6451,12.6518,41100.0
2012-09-24 11:40:00,18.77,18.77,18.75,18.76,40700.0,12.6451,12.6451,12.6316,12.6384,40700.0
2012-09-24 11:50:00,18.76,18.79,18.76,18.78,14800.0,12.6384,12.6586,12.6384,12.6518,14800.0
2012-09-24 12:00:00,18.78,18.78,18.75,18.75,23200.0,12.6518,12.6518,12.6316,12.6316,23200.0
2012-09-24 12:10:00,18.76,18.78,18.75,18.76,88900.0,12.6384,12.6518,12.6316,12.6384,88900.0
2012-09-24 12:20:00,18.75,18.75,18.74,18.74,26200.0,12.6316,12.6316,12.6249,12.6249,26200.0
2012-09-24 12:30:00,18.73,18.75,18.73,18.74,43600.0,12.6182,12.6316,12.6182,12.6249,43600.0
2012-09-24 12:40:00,18.75,18.78,18.75,18.77,33400.0,12.6316,12.6518,12.6316,12.6451,33400.0
2012-09-24 12:50:00,18.77,18.79,18.77,18.79,5900.0,12.6451,12.6586,12.6451,12.6586,5900.0
2012-09-24 13:00:00,18.78,18.78,18.75,18.75,50200.0,12.6518,12.6518,12.6316,12.6316,50200.0
2012-09-24 13:10:00,18.75,18.78,18.75,18.77,75000.0,12.6316,12.6518,12.6316,12.6451,75000.0
2012-09-24 13:20:00,18.76,18.76,18.75,18.75,24700.0,12.6384,12.6384,12.6316,12.6316,24700.0
2012-09-24 13:30:00,18.75,18.75,18.75,18.75,34800.0,12.6316,12.6316,12.6316,12.6316,34800.0
2012-09-24 13:40:00,18.75,18.75,18.73,18.74,59500.0,12.6316,12.6316,12.6182,12.6249,59500.0
2012-09-24 13:50:00,18.74,18.75,18.73,18.75,51300.0,12.6249,12.6316,12.6182,12.6316,51300.0
2012-09-24 14:00:00,18.74,18.74,18.72,18.73,24300.0,12.6249,12.6249,12.6114,12.6182,24300.0
2012-09-24 14:10:00,18.73,18.76,18.73,18.76,27200.0,12.6182,12.6384,12.6182,12.6384,27200.0
2012-09-24 14:20:00,18.76,18.77,18.74,18.77,55700.0,12.6384,12.6451,12.6249,12.6451,55700.0
2012-09-24 14:30:00,18.77,18.77,18.74,18.77,62500.0,12.6451,12.6451,12.6249,12.6451,62500.0
2012-09-24 14:40:00,18.77,18.77,18.75,18.75,81900.0,12.6451,12.6451,12.6316,12.6316,81900.0
2012-09-24 14:50:00,18.75,18.81,18.75,18.8,161400.0,12.6316,12.6721,12.6316,12.6653,161400.0
2012-09-24 15:00:00,18.81,18.82,18.8,18.81,66000.0,12.6721,12.6788,12.6653,12.6721,66000.0
2012-09-24 15:10:00,18.81,18.81,18.78,18.81,43700.0,12.6721,12.6721,12.6518,12.6721,43700.0
2012-09-24 15:20:00,18.81,18.84,18.81,18.81,59400.0,12.6721,12.6923,12.6721,12.6721,59400.0
2012-09-24 15:30:00,18.81,18.82,18.79,18.81,37100.0,12.6721,12.6788,12.6586,12.6721,37100.0
2012-09-24 15:40:00,18.81,18.84,18.8,18.83,224000.0,12.6721,12.6923,12.6653,12.6855,224000.0
2012-09-24 15:50:00,18.83,18.83,18.78,18.78,187600.0,12.6855,12.6855,12.6518,12.6518,187600.0
2012-09-25 09:30:00,18.93,18.97,18.79,18.81,96800.0,12.7529,12.7798,12.6586,12.6721,96800.0
2012-09-25 09:40:00,18.82,18.86,18.81,18.84,119000.0,12.6788,12.7057,12.6721,12.6923,119000.0
2012-09-25 09:50:00,18.84,18.84,18.8,18.82,76300.0,12.6923,12.6923,12.6653,12.6788,76300.0
2012-09-25 10:00:00,18.82,18.86,18.82,18.86,132200.0,12.6788,12.7057,12.6788,12.7057,132200.0
2012-09-25 10:10:00,18.86,18.89,18.85,18.85,88700.0,12.7057,12.726,12.699,12.699,88700.0
2012-09-25 10:20:00,18.85,18.86,18.83,18.83,92200.0,12.699,12.7057,12.6855,12.6855,92200.0
2012-09-25 10:30:00,18.83,18.9,18.83,18.88,69800.0,12.6855,12.7327,12.6855,12.7192,69800.0
2012-09-25 10:40:00,18.88,18.9,18.86,18.89,65900.0,12.7192,12.7327,12.7057,12.726,65900.0
2012-09-25 10:50:00,18.89,18.9,18.88,18.9,59800.0,12.726,12.7327,12.7192,12.7327,59800.0
2012-09-25 11:00:00,18.91,18.93,18.9,18.91,38700.0,12.7394,12.7529,12.7327,12.7394,38700.0
2012-09-25 11:10:00,18.91,18.91,18.88,18.88,76400.0,12.7394,12.7394,12.7192,12.7192,76400.0
2012-09-25 11:20:00,18.89,18.89,18.88,18.88,46100.0,12.726,12.726,12.7192,12.7192,46100.0
2012-09-25 11:30:00,18.87,18.88,18.85,18.85,23400.0,12.7125,12.7192,12.699,12.699,23400.0
2012-09-25 11:40:00,18.85,18.86,18.84,18.84,42100.0,12.699,12.7057,12.6923,12.6923,42100.0
2012-09-25 11:50:00,18.84,18.84,18.84,18.84,9300.0,12.6923,12.6923,12.6923,12.6923,9300.0
2012-09-25 12:00:00,18.84,18.84,18.8,18.81,58800.0,12.6923,12.6923,12.6653,12.6721,58800.0
2012-09-25 12:10:00,18.81,18.82,18.78,18.79,47700.0,12.6721,12.6788,12.6518,12.6586,47700.0
2012-09-25 12:20:00,18.8,18.82,18.8,18.82,22800.0,12.6653,12.6788,12.6653,12.6788,22800.0
2012-09-25 12:30:00,18.81,18.82,18.78,18.78,92700.0,12.6721,12.6788,12.6518,12.6518,92700.0
2012-09-25 12:40:00,18.78,18.78,18.76,18.78,71200.0,12.6518,12.6518,12.6384,12.6518,71200.0
2012-09-25 12:50:00,18.78,18.81,18.78,18.8,99200.0,12.6518,12.6721,12.6518,12.6653,99200.0
2012-09-25 13:00:00,18.8,18.81,18.79,18.81,56600.0,12.6653,12.6721,12.6586,12.6721,56600.0
2012-09-25 13:10:00,18.81,18.83,18.8,18.81,74300.0,12.6721,12.6855,12.6653,12.6721,74300.0
2012-09-25 13:20:00,18.81,18.81,18.8,18.81,47900.0,12.6721,12.6721,12.6653,12.6721,47900.0
2012-09-25 13:30:00,18.81,18.85,18.81,18.82,78900.0,12.6721,12.699,12.6721,12.6788,78900.0
2012-09-25 13:40:00,18.82,18.82,18.78,18.78,69400.0,12.6788,12.6788,12.6518,12.6518,69400.0
2012-09-25 13:50:00,18.79,18.82,18.79,18.82,28000.0,12.6586,12.6788,12.6586,12.6788,28000.0
2012-09-25 14:00:00,18.82,18.83,18.8,18.8,81900.0,12.6788,12.6855,12.6653,12.6653,81900.0
2012-09-25 14:10:00,18.81,18.83,18.79,18.79,42000.0,12.6721,12.6855,12.6586,12.6586,42000.0
2012-09-25 14:20:00,18.79,18.8,18.77,18.78,87500.0,12.6586,12.6653,12.6451,12.6518,87500.0
2012-09-25 14:30:00,18.78,18.8,18.78,18.8,55100.0,12.6518,12.6653,12.6518,12.6653,55100.0
2012-09-25 14:40:00,18.8,18.8,18.75,18.78,109300.0,12.6653,12.6653,12.6316,12.6518,109300.0
2012-09-25 14:50:00,18.78,18.78,18.73,18.73,199700.0,12.6518,12.6518,12.6182,12.6182,199700.0
2012-09-25 15:00:00,18.73,18.75,18.73,18.73,168500.0,12.6182,12.6316,12.6182,12.6182,168500.0
2012-09-25 15:10:00,18.72,18.73,18.67,18.7,158000.0,12.6114,12.6182,12.5777,12.598,158000.0
2012-09-25 15:20:00,18.7,18.76,18.7,18.75,172000.0,12.598,12.6384,12.598,12.6316,172000.0
2012-09-25 15:30:00,18.74,18.76,18.71,18.71,88700.0,12.6249,12.6384,12.6047,12.6047,88700.0
2012-09-25 15:40:00,18.71,18.72,18.69,18.71,120900.0,12.6047,12.6114,12.5912,12.6047,120900.0
2012-09-25 15:50:00,18.7,18.7,18.63,18.65,352600.0,12.598,12.598,12.5508,12.5643,352600.0
2012-09-26 09:30:00,18.69,18.75,18.57,18.57,136500.0,12.5912,12.6316,12.5104,12.5104,136500.0
2012-09-26 09:40:00,18.56,18.56,18.45,18.54,193200.0,12.5036,12.5036,12.4295,12.4902,193200.0
2012-09-26 09:50:00,18.54,18.55,18.45,18.48,68100.0,12.4902,12.4969,12.4295,12.4497,68100.0
2012-09-26 10:00:00,18.47,18.48,18.43,18.48,134600.0,12.443,12.4497,12.4161,12.4497,134600.0
2012-09-26 10:10:00,18.49,18.5,18.45,18.46,105600.0,12.4565,12.4632,12.4295,12.4363,105600.0
2012-09-26 10:20:00,18.46,18.49,18.41,18.41,115700.0,12.4363,12.4565,12.4026,12.4026,115700.0
2012-09-26 10:30:00,18.42,18.43,18.35,18.35,94600.0,12.4093,12.4161,12.3622,12.3622,94600.0
2012-09-26 10:40:00,18.35,18.39,18.35,18.39,113400.0,12.3622,12.3891,12.3622,12.3891,113400.0
2012-09-26 10:50:00,18.39,18.4,18.37,18.37,80500.0,12.3891,12.3958,12.3756,12.3756,80500.0
2012-09-26 11:00:00,18.37,18.43,18.36,18.43,127700.0,12.3756,12.4161,12.3689,12.4161,127700.0
2012-09-26 11:10:00,18.42,18.43,18.39,18.43,183400.0,12.4093,12.4161,12.3891,12.4161,183400.0
2012-09-26 11:20:00,18.43,18.48,18.43,18.47,112400.0,12.4161,12.4497,12.4161,12.443,112400.0
2012-09-26 11:30:00,18.48,18.49,18.44,18.49,80200.0,12.4497,12.4565,12.4228,12.4565,80200.0
2012-09-26 11:40:00,18.49,18.53,18.49,18.5,104000.0,12.4565,12.4834,12.4565,12.4632,104000.0
2012-09-26 11:50:00,18.5,18.51,18.5,18.51,17600.0,12.4632,12.47,12.4632,12.47,17600.0
2012-09-26 12:00:00,18.51,18.51,18.51,18.51,11600.0,12.47,12.47,12.47,12.47,11600.0
2012-09-26 12:10:00,18.51,18.51,18.49,18.49,47600.0,12.47,12.47,12.4565,12.4565,47600.0
2012-09-26 12:20:00,18.48,18.48,18.46,18.46,45900.0,12.4497,12.4497,12.4363,12.4363,45900.0
2012-09-26 12:30:00,18.45,18.48,18.45,18.48,18500.0,12.4295,12.4497,12.4295,12.4497,18500.0
2012-09-26 12:40:00,18.49,18.5,18.47,18.47,46400.0,12.4565,12.4632,12.443,12.443,46400.0
2012-09-26 12:50:00,18.47,18.5,18.46,18.49,47200.0,12.443,12.4632,12.4363,12.4565,47200.0
2012-09-26 13:00:00,18.48,18.5,18.48,18.5,91100.0,12.4497,12.4632,12.4497,12.4632,91100.0
2012-09-26 13:10:00,18.5,18.5,18.48,18.5,46600.0,12.4632,12.4632,12.4497,12.4632,46600.0
2012-09-26 13:20:00,18.5,18.56,18.5,18.55,57300.0,12.4632,12.5036,12.4632,12.4969,57300.0
2012-09-26 13:30:00,18.55,18.56,18.53,18.53,71600.0,12.4969,12.5036,12.4834,12.4834,71600.0
2012-09-26 13:40:00,18.53,18.53,18.51,18.51,39400.0,12.4834,12.4834,12.47,12.47,39400.0
2012-09-26 13:50:00,18.51,18.51,18.44,18.44,33100.0,12.47,12.47,12.4228,12.4228,33100.0
2012-09-26 14:00:00,18.45,18.53,18.45,18.52,89100.0,12.4295,12.4834,12.4295,12.4767,89100.0
2012-09-26 14:10:00,18.53,18.54,18.52,18.54,19100.0,12.4834,12.4902,12.4767,12.4902,19100.0
2012-09-26 14:20:00,18.55,18.57,18.54,18.55,84800.0,12.4969,12.5104,12.4902,12.4969,84800.0
2012-09-26 14:30:00,18.54,18.55,18.52,18.52,43700.0,12.4902,12.4969,12.4767,12.4767,43700.0
2012-09-26 14:40:00,18.53,18.53,18.52,18.53,24000.0,12.4834,12.4834,12.4767,12.4834,24000.0
2012-09-26 14:50:00,18.53,18.58,18.53,18.58,46100.0,12.4834,12.5171,12.4834,12.5171,46100.0
2012-09-26 15:00:00,18.58,18.58,18.53,18.55,65900.0,12.5171,12.5171,12.4834,12.4969,65900.0
2012-09-26 15:10:00,18.55,18.58,18.54,18.58,56300.0,12.4969,12.5171,12.4902,12.5171,56300.0
2012-09-26 15:20:00,18.58,18.58,18.56,18.57,38900.0,12.5171,12.5171,12.5036,12.5104,38900.0
2012-09-26 15:30:00,18.56,18.56,18.52,18.54,70500.0,12.5036,12.5036,12.4767,12.4902,70500.0
2012-09-26 15:40:00,18.55,18.56,18.54,18.54,55000.0,12.4969,12.5036,12.4902,12.4902,55000.0
2012-09-26 15:50:00,18.55,18.58,18.54,18.58,95800.0,12.4969,12.5171,12.4902,12.5171,95800.0
2012-09-27 09:30:00,18.69,18.74,18.56,18.6,117100.0,12.5912,12.6249,12.5036,12.5306,117100.0
2012-09-27 09:40:00,18.6,18.6,18.57,18.57,65400.0,12.5306,12.5306,12.5104,12.5104,65400.0
2012-09-27 09:50:00,18.57,18.61,18.57,18.61,78300.0,12.5104,12.5373,12.5104,12.5373,78300.0
2012-09-27 10:00:00,18.62,18.66,18.59,18.59,59400.0,12.5441,12.571,12.5238,12.5238,59400.0
2012-09-27 10:10:00,18.59,18.61,18.58,18.6,88000.0,12.5238,12.5373,12.5171,12.5306,88000.0
2012-09-27 10:20:00,18.61,18.63,18.59,18.59,58000.0,12.5373,12.5508,12.5238,12.5238,58000.0
2012-09-27 10:30:00,18.59,18.62,18.59,18.6,111900.0,12.5238,12.5441,12.5238,12.5306,111900.0
2012-09-27 10:40:00,18.6,18.68,18.6,18.68,125600.0,12.5306,12.5845,12.5306,12.5845,125600.0
2012-09-27 10:50:00,18.68,18.68,18.61,18.63,80300.0,12.5845,12.5845,12.5373,12.5508,80300.0
2012-09-27 11:00:00,18.63,18.65,18.58,18.58,62600.0,12.5508,12.5643,12.5171,12.5171,62600.0
2012-09-27 11:10:00,18.58,18.59,18.57,18.59,26400.0,12.5171,12.5238,12.5104,12.5238,26400.0
2012-09-27 11:20:00,18.59,18.61,18.55,18.59,128200.0,12.5238,12.5373,12.4969,12.5238,128200.0
2012-09-27 11:30:00,18.59,18.59,18.57,18.57,34000.0,12.5238,12.5238,12.5104,12.5104,34000.0
2012-09-27 11:40:00,18.57,18.57,18.55,18.56,65000.0,12.5104,12.5104,12.4969,12.5036,65000.0
2012-09-27 11:50:00,18.56,18.62,18.56,18.62,165900.0,12.5036,12.5441,12.5036,12.5441,165900.0
2012-09-27 12:00:00,18.63,18.67,18.63,18.65,344800.0,12.5508,12.5777,12.5508,12.5643,344800.0
2012-09-27 12:10:00,18.65,18.65,18.63,18.64,92100.0,12.5643,12.5643,12.5508,12.5575,92100.0
2012-09-27 12:20:00,18.65,18.69,18.64,18.69,37800.0,12.5643,12.5912,12.5575,12.5912,37800.0
2012-09-27 12:30:00,18.68,18.7,18.68,18.68,28800.0,12.5845,12.598,12.5845,12.5845,28800.0
2012-09-27 12:40:00,18.69,18.72,18.69,18.72,34100.0,12.5912,12.6114,12.5912,12.6114,34100.0
2012-09-27 12:50:00,18.72,18.75,18.72,18.74,32100.0,12.6114,12.6316,12.6114,12.6249,32100.0
2012-09-27 13:00:00,18.73,18.74,18.73,18.74,28400.0,12.6182,12.6249,12.6182,12.6249,28400.0
2012-09-27 13:10:00,18.74,18.75,18.74,18.75,9400.0,12.6249,12.6316,12.6249,12.6316,9400.0
2012-09-27 13:20:00,18.75,18.76,18.75,18.75,11200.0,12.6316,12.6384,12.6316,12.6316,11200.0
2012-09-27 13:30:00,18.76,18.8,18.76,18.8,21100.0,12.6384,12.6653,12.6384,12.6653,21100.0
2012-09-27 13:40:00,18.8,18.82,18.8,18.8,49800.0,12.6653,12.6788,12.6653,12.6653,49800.0
2012-09-27 13:50:00,18.8,18.83,18.79,18.82,35800.0,12.6653,12.6855,12.6586,12.6788,35800.0
2012-09-27 14:00:00,18.81,18.84,18.81,18.82,88500.0,12.6721,12.6923,12.6721,12.6788,88500.0
2012-09-27 14:10:00,18.82,18.84,18.82,18.83,7600.0,12.6788,12.6923,12.6788,12.6855,7600.0
2012-09-27 14:20:00,18.83,18.85,18.83,18.84,23000.0,12.6855,12.699,12.6855,12.6923,23000.0
2012-09-27 14:30:00,18.84,18.84,18.82,18.83,24100.0,12.6923,12.6923,12.6788,12.6855,24100.0
2012-09-27 14:40:00,18.82,18.87,18.82,18.85,83800.0,12.6788,12.7125,12.6788,12.699,83800.0
2012-09-27 14:50:00,18.86,18.86,18.83,18.84,51400.0,12.7057,12.7057,12.6855,12.6923,51400.0
2012-09-27 15:00:00,18.84,18.86,18.83,18.85,62700.0,12.6923,12.7057,12.6855,12.699,62700.0
2012-09-27 15:10:00,18.85,18.85,18.82,18.82,33800.0,12.699,12.699,12.6788,12.6788,33800.0
2012-09-27 15:20:00,18.82,18.87,18.82,18.87,79100.0,12.6788,12.7125,12.6788,12.7125,79100.0
2012-09-27 15:30:00,18.86,18.86,18.83,18.85,59300.0,12.7057,12.7057,12.6855,12.699,59300.0
2012-09-27 15:40:00,18.84,18.84,18.78,18.8,163600.0,12.6923,12.6923,12.6518,12.6653,163600.0
2012-09-27 15:50:00,18.81,18.81,18.78,18.79,121500.0,12.6721,12.6721,12.6518,12.6586,121500.0
2012-09-28 09:30:00,19.01,19.2,19.01,19.2,427900.0,12.8068,12.9348,12.8068,12.9348,427900.0
2012-09-28 09:40:00,19.19,19.2,19.08,19.1,416100.0,12.9281,12.9348,12.854,12.8674,416100.0
2012-09-28 09:50:00,19.1,19.19,19.06,19.17,273700.0,12.8674,12.9281,12.8405,12.9146,273700.0
2012-09-28 10:00:00,19.18,19.25,19.18,19.2,213500.0,12.9213,12.9685,12.9213,12.9348,213500.0
2012-09-28 10:10:00,19.21,19.22,19.16,19.16,192600.0,12.9415,12.9483,12.9078,12.9078,192600.0
2012-09-28 10:20:00,19.16,19.16,19.11,19.15,212200.0,12.9078,12.9078,12.8742,12.9011,212200.0
2012-09-28 10:30:00,19.15,19.16,19.11,19.13,171900.0,12.9011,12.9078,12.8742,12.8876,171900.0
2012-09-28 10:40:00,19.13,19.2,19.13,19.19,158100.0,12.8876,12.9348,12.8876,12.9281,158100.0
2012-09-28 10:50:00,19.2,19.23,19.17,19.19,108300.0,12.9348,12.955,12.9146,12.9281,108300.0
2012-09-28 11:00:00,19.19,19.24,19.18,19.24,111900.0,12.9281,12.9617,12.9213,12.9617,111900.0
2012-09-28 11:10:00,19.24,19.24,19.18,19.19,119300.0,12.9617,12.9617,12.9213,12.9281,119300.0
2012-09-28 11:20:00,19.18,19.19,19.15,19.15,117100.0,12.9213,12.9281,12.9011,12.9011,117100.0
2012-09-28 11:30:00,19.15,19.18,19.15,19.17,177800.0,12.9011,12.9213,12.9011,12.9146,177800.0
2012-09-28 11:40:00,19.17,19.21,19.17,19.2,42500.0,12.9146,12.9415,12.9146,12.9348,42500.0
2012-09-28 11:50:00,19.2,19.22,19.19,19.22,47500.0,12.9348,12.9483,12.9281,12.9483,47500.0
2012-09-28 12:00:00,19.22,19.23,19.22,19.22,70000.0,12.9483,12.955,12.9483,12.9483,70000.0
2012-09-28 12:10:00,19.22,19.26,19.22,19.26,126600.0,12.9483,12.9752,12.9483,12.9752,126600.0
2012-09-28 12:20:00,19.26,19.3,19.26,19.3,127200.0,12.9752,13.0022,12.9752,13.0022,127200.0
2012-09-28 12:30:00,19.3,19.36,19.29,19.34,174700.0,13.0022,13.0426,12.9954,13.0291,174700.0
2012-09-28 12:40:00,19.33,19.33,19.31,19.32,38800.0,13.0224,13.0224,13.0089,13.0156,38800.0
2012-09-28 12:50:00,19.31,19.32,19.25,19.25,105100.0,13.0089,13.0156,12.9685,12.9685,105100.0
2012-09-28 13:00:00,19.25,19.25,19.2,19.2,81900.0,12.9685,12.9685,12.9348,12.9348,81900.0
2012-09-28 13:10:00,19.19,19.21,19.17,19.21,43700.0,12.9281,12.9415,12.9146,12.9415,43700.0
2012-09-28 13:20:00,19.21,19.22,19.19,19.21,71900.0,12.9415,12.9483,12.9281,12.9415,71900.0
2012-09-28 13:30:00,19.21,19.29,19.21,19.29,134000.0,12.9415,12.9954,12.9415,12.9954,134000.0
2012-09-28 13:40:00,19.29,19.29,19.25,19.25,58200.0,12.9954,12.9954,12.9685,12.9685,58200.0
2012-09-28 13:50:00,19.25,19.25,19.21,19.21,20600.0,12.9685,12.9685,12.9415,12.9415,20600.0
2012-09-28 14:00:00,19.22,19.24,19.18,19.2,146000.0,12.9483,12.9617,12.9213,12.9348,146000.0
2012-09-28 14:10:00,19.21,19.21,19.16,19.18,88900.0,12.9415,12.9415,12.9078,12.9213,88900.0
2012-09-28 14:20:00,19.18,19.18,19.16,19.16,105800.0,12.9213,12.9213,12.9078,12.9078,105800.0
2012-09-28 14:30:00,19.15,19.15,19.11,19.14,104600.0,12.9011,12.9011,12.8742,12.8944,104600.0
2012-09-28 14:40:00,19.14,19.2,19.14,19.19,222800.0,12.8944,12.9348,12.8944,12.9281,222800.0
2012-09-28 14:50:00,19.19,19.26,19.19,19.24,390700.0,12.9281,12.9752,12.9281,12.9617,390700.0
2012-09-28 15:00:00,19.24,19.24,19.19,19.2,120500.0,12.9617,12.9617,12.9281,12.9348,120500.0
2012-09-28 15:10:00,19.19,19.21,19.16,19.16,100400.0,12.9281,12.9415,12.9078,12.9078,100400.0
2012-09-28 15:20:00,19.17,19.17,19.12,19.12,83100.0,12.9146,12.9146,12.8809,12.8809,83100.0
2012-09-28 15:30:00,19.13,19.14,19.09,19.11,184100.0,12.8876,12.8944,12.8607,12.8742,184100.0
2012-09-28 15:40:00,19.11,19.16,19.1,19.15,156600.0,12.8742,12.9078,12.8674,12.9011,156600.0
2012-09-28 15:50:00,19.15,19.15,19.09,19.09,306500.0,12.9011,12.9011,12.8607,12.8607,306500.0
2012-10-01 09:30:00,19.23,19.34,19.2,19.28,181200.0,12.955,13.0291,12.9348,12.9887,181200.0
2012-10-01 09:40:00,19.28,19.31,19.23,19.24,137200.0,12.9887,13.0089,12.955,12.9617,137200.0
2012-10-01 09:50:00,19.23,19.23,19.15,19.17,122900.0,12.955,12.955,12.9011,12.9146,122900.0
2012-10-01 10:00:00,19.18,19.4,19.18,19.35,421000.0,12.9213,13.0695,12.9213,13.0358,421000.0
2012-10-01 10:10:00,19.34,19.39,19.34,19.34,118900.0,13.0291,13.0628,13.0291,13.0291,118900.0
2012-10-01 10:20:00,19.34,19.34,19.3,19.3,40200.0,13.0291,13.0291,13.0022,13.0022,40200.0
2012-10-01 10:30:00,19.3,19.31,19.26,19.3,87100.0,13.0022,13.0089,12.9752,13.0022,87100.0
2012-10-01 10:40:00,19.3,19.3,19.18,19.18,133900.0,13.0022,13.0022,12.9213,12.9213,133900.0
2012-10-01 10:50:00,19.18,19.22,19.15,19.21,128700.0,12.9213,12.9483,12.9011,12.9415,128700.0
2012-10-01 11:00:00,19.22,19.25,19.22,19.23,106600.0,12.9483,12.9685,12.9483,12.955,106600.0
2012-10-01 11:10:00,19.23,19.25,19.2,19.2,136100.0,12.955,12.9685,12.9348,12.9348,136100.0
2012-10-01 11:20:00,19.2,19.21,19.16,19.16,125700.0,12.9348,12.9415,12.9078,12.9078,125700.0
2012-10-01 11:30:00,19.16,19.16,19.14,19.15,32100.0,12.9078,12.9078,12.8944,12.9011,32100.0
2012-10-01 11:40:00,19.14,19.15,19.12,19.12,45400.0,12.8944,12.9011,12.8809,12.8809,45400.0
2012-10-01 11:50:00,19.12,19.12,19.08,19.1,50600.0,12.8809,12.8809,12.854,12.8674,50600.0
2012-10-01 12:00:00,19.1,19.11,19.08,19.09,39700.0,12.8674,12.8742,12.854,12.8607,39700.0
2012-10-01 12:10:00,19.09,19.09,19.07,19.07,34600.0,12.8607,12.8607,12.8472,12.8472,34600.0
2012-10-01 12:20:00,19.07,19.1,19.06,19.1,98300.0,12.8472,12.8674,12.8405,12.8674,98300.0
2012-10-01 12:30:00,19.1,19.1,19.07,19.09,47800.0,12.8674,12.8674,12.8472,12.8607,47800.0
2012-10-01 12:40:00,19.09,19.1,19.05,19.05,33000.0,12.8607,12.8674,12.8337,12.8337,33000.0
2012-10-01 12:50:00,19.05,19.06,19.01,19.02,45900.0,12.8337,12.8405,12.8068,12.8135,45900.0
2012-10-01 13:00:00,19.02,19.02,19.0,19.0,96700.0,12.8135,12.8135,12.8001,12.8001,96700.0
2012-10-01 13:10:00,19.0,19.0,18.96,19.0,148900.0,12.8001,12.8001,12.7731,12.8001,148900.0
2012-10-01 13:20:00,18.99,19.04,18.99,19.04,74000.0,12.7933,12.827,12.7933,12.827,74000.0
2012-10-01 13:30:00,19.03,19.04,19.0,19.02,63000.0,12.8203,12.827,12.8001,12.8135,63000.0
2012-10-01 13:40:00,19.01,19.05,18.98,19.05,84300.0,12.8068,12.8337,12.7866,12.8337,84300.0
2012-10-01 13:50:00,19.05,19.08,19.05,19.06,73100.0,12.8337,12.854,12.8337,12.8405,73100.0
2012-10-01 14:00:00,19.06,19.08,19.06,19.07,81000.0,12.8405,12.854,12.8405,12.8472,81000.0
2012-10-01 14:10:00,19.08,19.09,19.07,19.07,83100.0,12.854,12.8607,12.8472,12.8472,83100.0
2012-10-01 14:20:00,19.07,19.08,19.0,19.01,77900.0,12.8472,12.854,12.8001,12.8068,77900.0
2012-10-01 14:30:00,19.02,19.07,19.02,19.06,37600.0,12.8135,12.8472,12.8135,12.8405,37600.0
2012-10-01 14:40:00,19.07,19.09,19.07,19.08,14000.0,12.8472,12.8607,12.8472,12.854,14000.0
2012-10-01 14:50:00,19.08,19.09,19.07,19.08,75500.0,12.854,12.8607,12.8472,12.854,75500.0
2012-10-01 15:00:00,19.08,19.08,19.04,19.06,40600.0,12.854,12.854,12.827,12.8405,40600.0
2012-10-01 15:10:00,19.06,19.06,18.99,18.99,100800.0,12.8405,12.8405,12.7933,12.7933,100800.0
2012-10-01 15:20:00,19.0,19.0,18.94,18.98,189200.0,12.8001,12.8001,12.7596,12.7866,189200.0
2012-10-01 15:30:00,18.98,18.99,18.95,18.99,111600.0,12.7866,12.7933,12.7664,12.7933,111600.0
2012-10-01 15:40:00,18.99,19.03,18.99,19.0,164900.0,12.7933,12.8203,12.7933,12.8001,164900.0
2012-10-01 15:50:00,19.0,19.04,18.98,19.03,332800.0,12.8001,12.827,12.7866,12.8203,332800.0
2012-10-02 09:30:00,19.1,19.13,19.01,19.01,190300.0,12.9629,12.9833,12.9018,12.9018,190300.0
2012-10-02 09:40:00,19.0,19.01,18.93,18.94,145000.0,12.895,12.9018,12.8475,12.8543,145000.0
2012-10-02 09:50:00,18.94,19.0,18.88,18.99,248400.0,12.8543,12.895,12.8136,12.8882,248400.0
2012-10-02 10:00:00,18.99,18.99,18.85,18.86,117300.0,12.8882,12.8882,12.7932,12.8,117300.0
2012-10-02 10:10:00,18.86,18.92,18.86,18.9,123200.0,12.8,12.8407,12.8,12.8272,123200.0
2012-10-02 10:20:00,18.9,18.91,18.89,18.9,135700.0,12.8272,12.8339,12.8204,12.8272,135700.0
2012-10-02 10:30:00,18.91,19.0,18.91,18.99,239300.0,12.8339,12.895,12.8339,12.8882,239300.0
2012-10-02 10:40:00,18.98,19.0,18.93,18.93,103200.0,12.8815,12.895,12.8475,12.8475,103200.0
2012-10-02 10:50:00,18.93,18.94,18.9,18.92,100200.0,12.8475,12.8543,12.8272,12.8407,100200.0
2012-10-02 11:00:00,18.91,18.92,18.89,18.9,51700.0,12.8339,12.8407,12.8204,12.8272,51700.0
2012-10-02 11:10:00,18.9,18.94,18.9,18.93,106300.0,12.8272,12.8543,12.8272,12.8475,106300.0
2012-10-02 11:20:00,18.93,18.94,18.92,18.94,119100.0,12.8475,12.8543,12.8407,12.8543,119100.0
2012-10-02 11:30:00,18.94,18.98,18.88,18.89,183800.0,12.8543,12.8815,12.8136,12.8204,183800.0
2012-10-02 11:40:00,18.89,18.9,18.85,18.88,93800.0,12.8204,12.8272,12.7932,12.8136,93800.0
2012-10-02 11:50:00,18.88,18.88,18.84,18.85,63600.0,12.8136,12.8136,12.7864,12.7932,63600.0
2012-10-02 12:00:00,18.84,18.86,18.83,18.86,43000.0,12.7864,12.8,12.7796,12.8,43000.0
2012-10-02 12:10:00,18.85,18.87,18.83,18.86,71400.0,12.7932,12.8068,12.7796,12.8,71400.0
2012-10-02 12:20:00,18.87,18.9,18.87,18.9,42000.0,12.8068,12.8272,12.8068,12.8272,42000.0
2012-10-02 12:30:00,18.9,18.94,18.89,18.92,84700.0,12.8272,12.8543,12.8204,12.8407,84700.0
2012-10-02 12:40:00,18.92,18.93,18.91,18.92,77000.0,12.8407,12.8475,12.8339,12.8407,77000.0
2012-10-02 12:50:00,18.92,18.93,18.88,18.88,63600.0,12.8407,12.8475,12.8136,12.8136,63600.0
2012-10-02 13:00:00,18.88,18.89,18.87,18.88,27000.0,12.8136,12.8204,12.8068,12.8136,27000.0
2012-10-02 13:10:00,18.88,18.88,18.85,18.85,37100.0,12.8136,12.8136,12.7932,12.7932,37100.0
2012-10-02 13:20:00,18.85,18.86,18.83,18.83,60000.0,12.7932,12.8,12.7796,12.7796,60000.0
2012-10-02 13:30:00,18.84,18.85,18.83,18.84,55800.0,12.7864,12.7932,12.7796,12.7864,55800.0
2012-10-02 13:40:00,18.84,18.87,18.83,18.85,89700.0,12.7864,12.8068,12.7796,12.7932,89700.0
2012-10-02 13:50:00,18.85,18.85,18.8,18.83,92300.0,12.7932,12.7932,12.7593,12.7796,92300.0
2012-10-02 14:00:00,18.84,18.84,18.82,18.82,44400.0,12.7864,12.7864,12.7729,12.7729,44400.0
2012-10-02 14:10:00,18.82,18.82,18.8,18.81,37300.0,12.7729,12.7729,12.7593,12.7661,37300.0
2012-10-02 14:20:00,18.81,18.81,18.76,18.77,49300.0,12.7661,12.7661,12.7321,12.7389,49300.0
2012-10-02 14:30:00,18.77,18.78,18.75,18.75,90500.0,12.7389,12.7457,12.7254,12.7254,90500.0
2012-10-02 14:40:00,18.75,18.78,18.75,18.75,107400.0,12.7254,12.7457,12.7254,12.7254,107400.0
2012-10-02 14:50:00,18.75,18.77,18.73,18.77,66700.0,12.7254,12.7389,12.7118,12.7389,66700.0
2012-10-02 15:00:00,18.76,18.8,18.76,18.79,67600.0,12.7321,12.7593,12.7321,12.7525,67600.0
2012-10-02 15:10:00,18.79,18.81,18.78,18.8,63700.0,12.7525,12.7661,12.7457,12.7593,63700.0
2012-10-02 15:20:00,18.81,18.84,18.81,18.83,160300.0,12.7661,12.7864,12.7661,12.7796,160300.0
2012-10-02 15:30:00,18.84,18.86,18.82,18.86,79100.0,12.7864,12.8,12.7729,12.8,79100.0
2012-10-02 15:40:00,18.85,18.88,18.84,18.86,156600.0,12.7932,12.8136,12.7864,12.8,156600.0
2012-10-02 15:50:00,18.87,18.88,18.85,18.86,169100.0,12.8068,12.8136,12.7932,12.8,169100.0
2012-10-03 09:30:00,18.96,19.0,18.93,18.98,226200.0,12.8679,12.895,12.8475,12.8815,226200.0
2012-10-03 09:40:00,18.98,18.99,18.95,18.97,160600.0,12.8815,12.8882,12.8611,12.8747,160600.0
2012-10-03 09:50:00,18.98,19.03,18.94,18.98,202300.0,12.8815,12.9154,12.8543,12.8815,202300.0
2012-10-03 10:00:00,18.98,19.0,18.88,18.91,178300.0,12.8815,12.895,12.8136,12.8339,178300.0
2012-10-03 10:10:00,18.92,19.01,18.92,19.01,134400.0,12.8407,12.9018,12.8407,12.9018,134400.0
2012-10-03 10:20:00,19.01,19.02,19.0,19.02,95100.0,12.9018,12.9086,12.895,12.9086,95100.0
2012-10-03 10:30:00,19.01,19.02,18.98,18.99,131700.0,12.9018,12.9086,12.8815,12.8882,131700.0
2012-10-03 10:40:00,18.99,19.0,18.95,18.95,96600.0,12.8882,12.895,12.8611,12.8611,96600.0
2012-10-03 10:50:00,18.95,18.97,18.93,18.94,86800.0,12.8611,12.8747,12.8475,12.8543,86800.0
2012-10-03 11:00:00,18.94,19.0,18.94,19.0,148400.0,12.8543,12.895,12.8543,12.895,148400.0
2012-10-03 11:10:00,19.0,19.07,19.0,19.03,162800.0,12.895,12.9425,12.895,12.9154,162800.0
2012-10-03 11:20:00,19.04,19.07,19.03,19.04,96300.0,12.9222,12.9425,12.9154,12.9222,96300.0
2012-10-03 11:30:00,19.04,19.05,19.02,19.02,32500.0,12.9222,12.929,12.9086,12.9086,32500.0
2012-10-03 11:40:00,19.02,19.06,19.01,19.04,127600.0,12.9086,12.9357,12.9018,12.9222,127600.0
2012-10-03 11:50:00,19.04,19.05,19.0,19.02,111400.0,12.9222,12.929,12.895,12.9086,111400.0
2012-10-03 12:00:00,19.02,19.04,19.0,19.03,89600.0,12.9086,12.9222,12.895,12.9154,89600.0
2012-10-03 12:10:00,19.03,19.06,19.03,19.06,26100.0,12.9154,12.9357,12.9154,12.9357,26100.0
2012-10-03 12:20:00,19.06,19.07,19.06,19.07,45200.0,12.9357,12.9425,12.9357,12.9425,45200.0
2012-10-03 12:30:00,19.08,19.09,19.05,19.05,111000.0,12.9493,12.9561,12.929,12.929,111000.0
2012-10-03 12:40:00,19.06,19.06,19.03,19.06,65500.0,12.9357,12.9357,12.9154,12.9357,65500.0
2012-10-03 12:50:00,19.06,19.07,19.03,19.03,42000.0,12.9357,12.9425,12.9154,12.9154,42000.0
2012-10-03 13:00:00,19.04,19.05,19.0,19.0,86100.0,12.9222,12.929,12.895,12.895,86100.0
2012-10-03 13:10:00,19.0,19.03,19.0,19.02,62200.0,12.895,12.9154,12.895,12.9086,62200.0
2012-10-03 13:20:00,19.01,19.01,18.99,18.99,72100.0,12.9018,12.9018,12.8882,12.8882,72100.0
2012-10-03 13:30:00,18.98,18.98,18.92,18.93,102100.0,12.8815,12.8815,12.8407,12.8475,102100.0
2012-10-03 13:40:00,18.93,18.93,18.9,18.91,80300.0,12.8475,12.8475,12.8272,12.8339,80300.0
2012-10-03 13:50:00,18.92,18.94,18.91,18.91,50800.0,12.8407,12.8543,12.8339,12.8339,50800.0
2012-10-03 14:00:00,18.92,18.93,18.9,18.93,136300.0,12.8407,12.8475,12.8272,12.8475,136300.0
2012-10-03 14:10:00,18.93,18.96,18.92,18.96,105700.0,12.8475,12.8679,12.8407,12.8679,105700.0
2012-10-03 14:20:00,18.96,18.96,18.92,18.92,132500.0,12.8679,12.8679,12.8407,12.8407,132500.0
2012-10-03 14:30:00,18.92,18.96,18.92,18.95,147100.0,12.8407,12.8679,12.8407,12.8611,147100.0
2012-10-03 14:40:00,18.95,18.96,18.95,18.95,33800.0,12.8611,12.8679,12.8611,12.8611,33800.0
2012-10-03 14:50:00,18.95,18.98,18.95,18.97,93500.0,12.8611,12.8815,12.8611,12.8747,93500.0
2012-10-03 15:00:00,18.97,18.98,18.95,18.96,60300.0,12.8747,12.8815,12.8611,12.8679,60300.0
2012-10-03 15:10:00,18.96,18.99,18.95,18.97,81200.0,12.8679,12.8882,12.8611,12.8747,81200.0
2012-10-03 15:20:00,18.97,19.0,18.95,18.99,135500.0,12.8747,12.895,12.8611,12.8882,135500.0
2012-10-03 15:30:00,18.99,19.02,18.97,18.99,331300.0,12.8882,12.9086,12.8747,12.8882,331300.0
2012-10-03 15:40:00,19.0,19.02,18.97,18.97,217300.0,12.895,12.9086,12.8747,12.8747,217300.0
2012-10-03 15:50:00,18.97,18.97,18.92,18.93,272000.0,12.8747,12.8747,12.8407,12.8475,272000.0
2012-10-04 09:30:00,19.01,19.02,18.89,18.92,130500.0,12.9018,12.9086,12.8204,12.8407,130500.0
2012-10-04 09:40:00,18.91,18.96,18.85,18.95,160100.0,12.8339,12.8679,12.7932,12.8611,160100.0
2012-10-04 09:50:00,18.96,18.98,18.91,18.92,124300.0,12.8679,12.8815,12.8339,12.8407,124300.0
2012-10-04 10:00:00,18.92,18.98,18.91,18.98,182300.0,12.8407,12.8815,12.8339,12.8815,182300.0
2012-10-04 10:10:00,18.98,19.02,18.98,18.98,229400.0,12.8815,12.9086,12.8815,12.8815,229400.0
2012-10-04 10:20:00,18.98,19.0,18.97,18.98,55000.0,12.8815,12.895,12.8747,12.8815,55000.0
2012-10-04 10:30:00,18.99,19.01,18.98,19.01,89300.0,12.8882,12.9018,12.8815,12.9018,89300.0
2012-10-04 10:40:00,19.0,19.02,19.0,19.01,105900.0,12.895,12.9086,12.895,12.9018,105900.0
2012-10-04 10:50:00,19.02,19.03,19.02,19.03,81600.0,12.9086,12.9154,12.9086,12.9154,81600.0
2012-10-04 11:00:00,19.03,19.05,19.02,19.03,105000.0,12.9154,12.929,12.9086,12.9154,105000.0
2012-10-04 11:10:00,19.03,19.03,19.0,19.02,139200.0,12.9154,12.9154,12.895,12.9086,139200.0
2012-10-04 11:20:00,19.01,19.01,18.96,18.98,140600.0,12.9018,12.9018,12.8679,12.8815,140600.0
2012-10-04 11:30:00,18.97,18.98,18.94,18.96,106400.0,12.8747,12.8815,12.8543,12.8679,106400.0
2012-10-04 11:40:00,18.96,18.96,18.91,18.91,168600.0,12.8679,12.8679,12.8339,12.8339,168600.0
2012-10-04 11:50:00,18.91,18.91,18.9,18.91,71200.0,12.8339,12.8339,12.8272,12.8339,71200.0
2012-10-04 12:00:00,18.91,18.96,18.91,18.96,76700.0,12.8339,12.8679,12.8339,12.8679,76700.0
2012-10-04 12:10:00,18.96,18.98,18.94,18.95,168900.0,12.8679,12.8815,12.8543,12.8611,168900.0
2012-10-04 12:20:00,18.96,18.98,18.96,18.96,32500.0,12.8679,12.8815,12.8679,12.8679,32500.0
2012-10-04 12:30:00,18.97,18.97,18.95,18.96,38100.0,12.8747,12.8747,12.8611,12.8679,38100.0
2012-10-04 12:40:00,18.96,18.96,18.93,18.93,35300.0,12.8679,12.8679,12.8475,12.8475,35300.0
2012-10-04 12:50:00,18.93,18.93,18.92,18.93,45800.0,12.8475,12.8475,12.8407,12.8475,45800.0
2012-10-04 13:00:00,18.93,18.95,18.93,18.95,29200.0,12.8475,12.8611,12.8475,12.8611,29200.0
2012-10-04 13:10:00,18.94,18.95,18.93,18.94,50200.0,12.8543,12.8611,12.8475,12.8543,50200.0
2012-10-04 13:20:00,18.94,18.97,18.94,18.97,60300.0,12.8543,12.8747,12.8543,12.8747,60300.0
2012-10-04 13:30:00,18.96,18.98,18.96,18.98,47600.0,12.8679,12.8815,12.8679,12.8815,47600.0
2012-10-04 13:40:00,18.98,18.98,18.94,18.94,61800.0,12.8815,12.8815,12.8543,12.8543,61800.0
2012-10-04 13:50:00,18.94,18.95,18.91,18.95,45100.0,12.8543,12.8611,12.8339,12.8611,45100.0
2012-10-04 14:00:00,18.94,18.95,18.92,18.95,102200.0,12.8543,12.8611,12.8407,12.8611,102200.0
2012-10-04 14:10:00,18.96,18.97,18.94,18.94,39900.0,12.8679,12.8747,12.8543,12.8543,39900.0
2012-10-04 14:20:00,18.94,18.96,18.93,18.95,17300.0,12.8543,12.8679,12.8475,12.8611,17300.0
2012-10-04 14:30:00,18.96,18.97,18.94,18.96,98400.0,12.8679,12.8747,12.8543,12.8679,98400.0
2012-10-04 14:40:00,18.97,18.98,18.97,18.98,31900.0,12.8747,12.8815,12.8747,12.8815,31900.0
2012-10-04 14:50:00,18.98,18.98,18.94,18.94,29700.0,12.8815,12.8815,12.8543,12.8543,29700.0
2012-10-04 15:00:00,18.94,18.95,18.94,18.94,77100.0,12.8543,12.8611,12.8543,12.8543,77100.0
2012-10-04 15:10:00,18.94,18.95,18.93,18.93,63400.0,12.8543,12.8611,12.8475,12.8475,63400.0
2012-10-04 15:20:00,18.93,18.94,18.93,18.94,48600.0,12.8475,12.8543,12.8475,12.8543,48600.0
2012-10-04 15:30:00,18.94,18.95,18.92,18.92,43100.0,12.8543,12.8611,12.8407,12.8407,43100.0
2012-10-04 15:40:00,18.92,18.94,18.91,18.91,191000.0,12.8407,12.8543,12.8339,12.8339,191000.0
2012-10-04 15:50:00,18.91,18.92,18.89,18.89,220400.0,12.8339,12.8407,12.8204,12.8204,220400.0
2012-10-05 09:30:00,19.03,19.12,19.03,19.09,163900.0,12.9154,12.9765,12.9154,12.9561,163900.0
2012-10-05 09:40:00,19.08,19.08,19.01,19.02,71500.0,12.9493,12.9493,12.9018,12.9086,71500.0
2012-10-05 09:50:00,19.03,19.12,19.03,19.08,126300.0,12.9154,12.9765,12.9154,12.9493,126300.0
2012-10-05 10:00:00,19.08,19.09,19.06,19.07,65100.0,12.9493,12.9561,12.9357,12.9425,65100.0
2012-10-05 10:10:00,19.08,19.11,19.07,19.11,341400.0,12.9493,12.9697,12.9425,12.9697,341400.0
2012-10-05 10:20:00,19.11,19.14,19.11,19.13,166100.0,12.9697,12.99,12.9697,12.9833,166100.0
2012-10-05 10:30:00,19.14,19.14,19.1,19.1,37600.0,12.99,12.99,12.9629,12.9629,37600.0
2012-10-05 10:40:00,19.1,19.1,19.05,19.05,94200.0,12.9629,12.9629,12.929,12.929,94200.0
2012-10-05 10:50:00,19.05,19.06,19.03,19.05,23800.0,12.929,12.9357,12.9154,12.929,23800.0
2012-10-05 11:00:00,19.05,19.05,19.01,19.01,56200.0,12.929,12.929,12.9018,12.9018,56200.0
2012-10-05 11:10:00,19.01,19.02,19.01,19.02,12500.0,12.9018,12.9086,12.9018,12.9086,12500.0
2012-10-05 11:20:00,19.02,19.02,18.99,18.99,64100.0,12.9086,12.9086,12.8882,12.8882,64100.0
2012-10-05 11:30:00,18.98,19.0,18.97,18.98,78000.0,12.8815,12.895,12.8747,12.8815,78000.0
2012-10-05 11:40:00,18.97,18.97,18.94,18.97,55800.0,12.8747,12.8747,12.8543,12.8747,55800.0
2012-10-05 11:50:00,18.97,19.0,18.97,18.99,38400.0,12.8747,12.895,12.8747,12.8882,38400.0
2012-10-05 12:00:00,18.99,18.99,18.95,18.95,70200.0,12.8882,12.8882,12.8611,12.8611,70200.0
2012-10-05 12:10:00,18.95,19.0,18.95,18.99,42100.0,12.8611,12.895,12.8611,12.8882,42100.0
2012-10-05 12:20:00,18.99,19.0,18.98,19.0,18100.0,12.8882,12.895,12.8815,12.895,18100.0
2012-10-05 12:30:00,19.0,19.03,19.0,19.03,62600.0,12.895,12.9154,12.895,12.9154,62600.0
2012-10-05 12:40:00,19.03,19.03,19.01,19.01,16700.0,12.9154,12.9154,12.9018,12.9018,16700.0
2012-10-05 12:50:00,19.01,19.01,19.0,19.01,23400.0,12.9018,12.9018,12.895,12.9018,23400.0
2012-10-05 13:00:00,19.0,19.03,19.0,19.02,52900.0,12.895,12.9154,12.895,12.9086,52900.0
2012-10-05 13:10:00,19.02,19.04,19.02,19.03,10800.0,12.9086,12.9222,12.9086,12.9154,10800.0
2012-10-05 13:20:00,19.03,19.03,19.0,19.0,22100.0,12.9154,12.9154,12.895,12.895,22100.0
2012-10-05 13:30:00,18.99,19.0,18.98,18.98,58800.0,12.8882,12.895,12.8815,12.8815,58800.0
2012-10-05 13:40:00,18.99,18.99,18.95,18.95,33400.0,12.8882,12.8882,12.8611,12.8611,33400.0
2012-10-05 13:50:00,18.95,18.99,18.95,18.98,79200.0,12.8611,12.8882,12.8611,12.8815,79200.0
2012-10-05 14:00:00,18.97,18.97,18.96,18.96,36100.0,12.8747,12.8747,12.8679,12.8679,36100.0
2012-10-05 14:10:00,18.96,18.98,18.94,18.97,73000.0,12.8679,12.8815,12.8543,12.8747,73000.0
2012-10-05 14:20:00,18.96,18.97,18.94,18.94,82600.0,12.8679,12.8747,12.8543,12.8543,82600.0
2012-10-05 14:30:00,18.94,18.94,18.91,18.91,52900.0,12.8543,12.8543,12.8339,12.8339,52900.0
2012-10-05 14:40:00,18.92,18.93,18.91,18.92,124800.0,12.8407,12.8475,12.8339,12.8407,124800.0
2012-10-05 14:50:00,18.92,18.92,18.84,18.86,125500.0,12.8407,12.8407,12.7864,12.8,125500.0
2012-10-05 15:00:00,18.86,18.86,18.82,18.85,213400.0,12.8,12.8,12.7729,12.7932,213400.0
2012-10-05 15:10:00,18.84,18.86,18.83,18.85,66300.0,12.7864,12.8,12.7796,12.7932,66300.0
2012-10-05 15:20:00,18.85,18.88,18.85,18.85,61700.0,12.7932,12.8136,12.7932,12.7932,61700.0
2012-10-05 15:30:00,18.86,18.86,18.8,18.8,73200.0,12.8,12.8,12.7593,12.7593,73200.0
2012-10-05 15:40:00,18.81,18.83,18.8,18.83,83200.0,12.7661,12.7796,12.7593,12.7796,83200.0
2012-10-05 15:50:00,18.83,18.86,18.83,18.86,176700.0,12.7796,12.8,12.7796,12.8,176700.0
2012-10-08 09:30:00,18.87,18.92,18.82,18.92,214900.0,12.8068,12.8407,12.7729,12.8407,214900.0
2012-10-08 09:40:00,18.92,19.05,18.91,18.96,169400.0,12.8407,12.929,12.8339,12.8679,169400.0
2012-10-08 09:50:00,18.95,19.07,18.95,19.05,126800.0,12.8611,12.9425,12.8611,12.929,126800.0
2012-10-08 10:00:00,19.05,19.08,19.03,19.03,132100.0,12.929,12.9493,12.9154,12.9154,132100.0
2012-10-08 10:10:00,19.03,19.03,18.98,19.0,100800.0,12.9154,12.9154,12.8815,12.895,100800.0
2012-10-08 10:20:00,19.0,19.0,18.92,18.96,111000.0,12.895,12.895,12.8407,12.8679,111000.0
2012-10-08 10:30:00,18.96,18.99,18.94,18.98,69300.0,12.8679,12.8882,12.8543,12.8815,69300.0
2012-10-08 10:40:00,18.98,19.02,18.98,19.0,70000.0,12.8815,12.9086,12.8815,12.895,70000.0
2012-10-08 10:50:00,19.0,19.01,18.98,18.99,69200.0,12.895,12.9018,12.8815,12.8882,69200.0
2012-10-08 11:00:00,18.99,19.0,18.99,18.99,61600.0,12.8882,12.895,12.8882,12.8882,61600.0
2012-10-08 11:10:00,18.99,19.0,18.98,18.98,66300.0,12.8882,12.895,12.8815,12.8815,66300.0
2012-10-08 11:20:00,18.98,19.0,18.98,19.0,28400.0,12.8815,12.895,12.8815,12.895,28400.0
2012-10-08 11:30:00,19.0,19.0,19.0,19.0,11500.0,12.895,12.895,12.895,12.895,11500.0
2012-10-08 11:40:00,19.0,19.01,18.98,18.98,69500.0,12.895,12.9018,12.8815,12.8815,69500.0
2012-10-08 11:50:00,18.98,19.0,18.98,19.0,20200.0,12.8815,12.895,12.8815,12.895,20200.0
2012-10-08 12:00:00,19.0,19.0,19.0,19.0,4100.0,12.895,12.895,12.895,12.895,4100.0
2012-10-08 12:10:00,19.0,19.05,19.0,19.05,71800.0,12.895,12.929,12.895,12.929,71800.0
2012-10-08 12:20:00,19.05,19.05,19.0,19.0,133500.0,12.929,12.929,12.895,12.895,133500.0
2012-10-08 12:30:00,19.0,19.0,18.96,18.96,31800.0,12.895,12.895,12.8679,12.8679,31800.0
2012-10-08 12:40:00,18.95,18.95,18.94,18.94,10000.0,12.8611,12.8611,12.8543,12.8543,10000.0
2012-10-08 12:50:00,18.94,18.94,18.92,18.94,68700.0,12.8543,12.8543,12.8407,12.8543,68700.0
2012-10-08 13:00:00,18.94,18.97,18.93,18.94,93800.0,12.8543,12.8747,12.8475,12.8543,93800.0
2012-10-08 13:10:00,18.95,18.96,18.94,18.96,33100.0,12.8611,12.8679,12.8543,12.8679,33100.0
2012-10-08 13:20:00,18.96,18.97,18.96,18.96,16100.0,12.8679,12.8747,12.8679,12.8679,16100.0
2012-10-08 13:30:00,18.96,18.98,18.95,18.96,30100.0,12.8679,12.8815,12.8611,12.8679,30100.0
2012-10-08 13:40:00,18.97,18.97,18.96,18.96,3200.0,12.8747,12.8747,12.8679,12.8679,3200.0
2012-10-08 13:50:00,18.97,18.97,18.96,18.96,66500.0,12.8747,12.8747,12.8679,12.8679,66500.0
2012-10-08 14:00:00,18.96,18.96,18.92,18.92,12800.0,12.8679,12.8679,12.8407,12.8407,12800.0
2012-10-08 14:10:00,18.92,18.93,18.91,18.93,57800.0,12.8407,12.8475,12.8339,12.8475,57800.0
2012-10-08 14:20:00,18.94,18.94,18.92,18.92,40800.0,12.8543,12.8543,12.8407,12.8407,40800.0
2012-10-08 14:30:00,18.93,18.93,18.92,18.92,6400.0,12.8475,12.8475,12.8407,12.8407,6400.0
2012-10-08 14:40:00,18.92,18.92,18.89,18.9,28500.0,12.8407,12.8407,12.8204,12.8272,28500.0
2012-10-08 14:50:00,18.9,18.92,18.9,18.92,27900.0,12.8272,12.8407,12.8272,12.8407,27900.0
2012-10-08 15:00:00,18.92,18.97,18.92,18.96,69100.0,12.8407,12.8747,12.8407,12.8679,69100.0
2012-10-08 15:10:00,18.95,18.97,18.94,18.95,68400.0,12.8611,12.8747,12.8543,12.8611,68400.0
2012-10-08 15:20:00,18.95,18.95,18.91,18.92,93300.0,12.8611,12.8611,12.8339,12.8407,93300.0
2012-10-08 15:30:00,18.92,18.93,18.89,18.89,101900.0,12.8407,12.8475,12.8204,12.8204,101900.0
2012-10-08 15:40:00,18.88,18.9,18.87,18.9,112800.0,12.8136,12.8272,12.8068,12.8272,112800.0
2012-10-08 15:50:00,18.9,18.92,18.9,18.91,125900.0,12.8272,12.8407,12.8272,12.8339,125900.0
2012-10-09 09:30:00,18.94,19.05,18.94,19.01,170800.0,12.8543,12.929,12.8543,12.9018,170800.0
2012-10-09 09:40:00,19.01,19.06,18.91,18.92,152200.0,12.9018,12.9357,12.8339,12.8407,152200.0
2012-10-09 09:50:00,18.92,19.02,18.92,18.98,144600.0,12.8407,12.9086,12.8407,12.8815,144600.0
2012-10-09 10:00:00,18.98,18.99,18.92,18.94,210200.0,12.8815,12.8882,12.8407,12.8543,210200.0
2012-10-09 10:10:00,18.93,18.98,18.92,18.95,289800.0,12.8475,12.8815,12.8407,12.8611,289800.0
2012-10-09 10:20:00,18.95,18.98,18.94,18.96,181300.0,12.8611,12.8815,12.8543,12.8679,181300.0
2012-10-09 10:30:00,18.95,18.97,18.92,18.92,153300.0,12.8611,12.8747,12.8407,12.8407,153300.0
2012-10-09 10:40:00,18.92,18.95,18.84,18.85,187900.0,12.8407,12.8611,12.7864,12.7932,187900.0
2012-10-09 10:50:00,18.85,18.86,18.82,18.85,125200.0,12.7932,12.8,12.7729,12.7932,125200.0
2012-10-09 11:00:00,18.85,18.85,18.81,18.85,121900.0,12.7932,12.7932,12.7661,12.7932,121900.0
2012-10-09 11:10:00,18.84,18.85,18.78,18.78,97800.0,12.7864,12.7932,12.7457,12.7457,97800.0
2012-10-09 11:20:00,18.79,18.81,18.78,18.78,77100.0,12.7525,12.7661,12.7457,12.7457,77100.0
2012-10-09 11:30:00,18.77,18.79,18.76,18.78,151400.0,12.7389,12.7525,12.7321,12.7457,151400.0
2012-10-09 11:40:00,18.79,18.82,18.78,18.8,161600.0,12.7525,12.7729,12.7457,12.7593,161600.0
2012-10-09 11:50:00,18.8,18.83,18.8,18.82,129100.0,12.7593,12.7796,12.7593,12.7729,129100.0
2012-10-09 12:00:00,18.82,18.85,18.82,18.85,116300.0,12.7729,12.7932,12.7729,12.7932,116300.0
2012-10-09 12:10:00,18.86,18.9,18.86,18.9,172600.0,12.8,12.8272,12.8,12.8272,172600.0
2012-10-09 12:20:00,18.9,18.9,18.85,18.86,111600.0,12.8272,12.8272,12.7932,12.8,111600.0
2012-10-09 12:30:00,18.86,18.86,18.83,18.85,171800.0,12.8,12.8,12.7796,12.7932,171800.0
2012-10-09 12:40:00,18.84,18.85,18.81,18.82,75400.0,12.7864,12.7932,12.7661,12.7729,75400.0
2012-10-09 12:50:00,18.83,18.83,18.82,18.82,21800.0,12.7796,12.7796,12.7729,12.7729,21800.0
2012-10-09 13:00:00,18.82,18.84,18.82,18.83,32700.0,12.7729,12.7864,12.7729,12.7796,32700.0
2012-10-09 13:10:00,18.83,18.86,18.83,18.85,47800.0,12.7796,12.8,12.7796,12.7932,47800.0
2012-10-09 13:20:00,18.85,18.85,18.83,18.84,73000.0,12.7932,12.7932,12.7796,12.7864,73000.0
2012-10-09 13:30:00,18.84,18.86,18.83,18.85,66500.0,12.7864,12.8,12.7796,12.7932,66500.0
2012-10-09 13:40:00,18.85,18.87,18.85,18.86,25700.0,12.7932,12.8068,12.7932,12.8,25700.0
2012-10-09 13:50:00,18.86,18.89,18.86,18.88,77100.0,12.8,12.8204,12.8,12.8136,77100.0
2012-10-09 14:00:00,18.87,18.88,18.85,18.85,87900.0,12.8068,12.8136,12.7932,12.7932,87900.0
2012-10-09 14:10:00,18.85,18.86,18.84,18.86,67200.0,12.7932,12.8,12.7864,12.8,67200.0
2012-10-09 14:20:00,18.86,18.86,18.84,18.85,95100.0,12.8,12.8,12.7864,12.7932,95100.0
2012-10-09 14:30:00,18.85,18.85,18.83,18.83,78100.0,12.7932,12.7932,12.7796,12.7796,78100.0
2012-10-09 14:40:00,18.83,18.84,18.81,18.84,144800.0,12.7796,12.7864,12.7661,12.7864,144800.0
2012-10-09 14:50:00,18.84,18.84,18.83,18.83,33600.0,12.7864,12.7864,12.7796,12.7796,33600.0
2012-10-09 15:00:00,18.83,18.83,18.82,18.82,35200.0,12.7796,12.7796,12.7729,12.7729,35200.0
2012-10-09 15:10:00,18.81,18.85,18.81,18.84,84900.0,12.7661,12.7932,12.7661,12.7864,84900.0
2012-10-09 15:20:00,18.84,18.84,18.81,18.81,116300.0,12.7864,12.7864,12.7661,12.7661,116300.0
2012-10-09 15:30:00,18.82,18.83,18.81,18.81,27400.0,12.7729,12.7796,12.7661,12.7661,27400.0
2012-10-09 15:40:00,18.8,18.85,18.8,18.83,144800.0,12.7593,12.7932,12.7593,12.7796,144800.0
2012-10-09 15:50:00,18.83,18.83,18.8,18.81,254800.0,12.7796,12.7796,12.7593,12.7661,254800.0
2012-10-10 09:30:00,18.8,18.8,18.64,18.66,115200.0,12.7593,12.7593,12.6507,12.6643,115200.0
2012-10-10 09:40:00,18.66,18.66,18.61,18.66,162000.0,12.6643,12.6643,12.6303,12.6643,162000.0
2012-10-10 09:50:00,18.66,18.67,18.59,18.6,157400.0,12.6643,12.6711,12.6168,12.6235,157400.0
2012-10-10 10:00:00,18.6,18.62,18.59,18.61,162800.0,12.6235,12.6371,12.6168,12.6303,162800.0
2012-10-10 10:10:00,18.61,18.62,18.52,18.52,212500.0,12.6303,12.6371,12.5693,12.5693,212500.0
2012-10-10 10:20:00,18.52,18.57,18.51,18.55,122600.0,12.5693,12.6032,12.5625,12.5896,122600.0
2012-10-10 10:30:00,18.55,18.56,18.5,18.54,126700.0,12.5896,12.5964,12.5557,12.5828,126700.0
2012-10-10 10:40:00,18.55,18.55,18.51,18.51,127700.0,12.5896,12.5896,12.5625,12.5625,127700.0
2012-10-10 10:50:00,18.51,18.52,18.48,18.5,319500.0,12.5625,12.5693,12.5421,12.5557,319500.0
2012-10-10 11:00:00,18.5,18.5,18.48,18.5,163500.0,12.5557,12.5557,12.5421,12.5557,163500.0
2012-10-10 11:10:00,18.5,18.5,18.46,18.46,48500.0,12.5557,12.5557,12.5285,12.5285,48500.0
2012-10-10 11:20:00,18.46,18.47,18.43,18.44,68600.0,12.5285,12.5353,12.5082,12.515,68600.0
2012-10-10 11:30:00,18.44,18.45,18.41,18.41,42200.0,12.515,12.5217,12.4946,12.4946,42200.0
2012-10-10 11:40:00,18.41,18.42,18.41,18.42,64600.0,12.4946,12.5014,12.4946,12.5014,64600.0
2012-10-10 11:50:00,18.42,18.42,18.36,18.42,155600.0,12.5014,12.5014,12.4607,12.5014,155600.0
2012-10-10 12:00:00,18.43,18.48,18.42,18.47,72100.0,12.5082,12.5421,12.5014,12.5353,72100.0
2012-10-10 12:10:00,18.47,18.49,18.45,18.46,57900.0,12.5353,12.5489,12.5217,12.5285,57900.0
2012-10-10 12:20:00,18.46,18.48,18.46,18.46,27100.0,12.5285,12.5421,12.5285,12.5285,27100.0
2012-10-10 12:30:00,18.46,18.46,18.4,18.42,69900.0,12.5285,12.5285,12.4878,12.5014,69900.0
2012-10-10 12:40:00,18.42,18.45,18.42,18.45,29800.0,12.5014,12.5217,12.5014,12.5217,29800.0
2012-10-10 12:50:00,18.46,18.46,18.41,18.41,140900.0,12.5285,12.5285,12.4946,12.4946,140900.0
2012-10-10 13:00:00,18.41,18.43,18.4,18.43,46000.0,12.4946,12.5082,12.4878,12.5082,46000.0
2012-10-10 13:10:00,18.43,18.44,18.41,18.41,54900.0,12.5082,12.515,12.4946,12.4946,54900.0
2012-10-10 13:20:00,18.4,18.41,18.36,18.38,69200.0,12.4878,12.4946,12.4607,12.4742,69200.0
2012-10-10 13:30:00,18.38,18.4,18.36,18.39,51000.0,12.4742,12.4878,12.4607,12.481,51000.0
2012-10-10 13:40:00,18.39,18.39,18.36,18.38,40100.0,12.481,12.481,12.4607,12.4742,40100.0
2012-10-10 13:50:00,18.38,18.38,18.36,18.37,13100.0,12.4742,12.4742,12.4607,12.4675,13100.0
2012-10-10 14:00:00,18.38,18.4,18.38,18.4,35200.0,12.4742,12.4878,12.4742,12.4878,35200.0
2012-10-10 14:10:00,18.4,18.4,18.36,18.39,90000.0,12.4878,12.4878,12.4607,12.481,90000.0
2012-10-10 14:20:00,18.38,18.4,18.37,18.39,57900.0,12.4742,12.4878,12.4675,12.481,57900.0
2012-10-10 14:30:00,18.39,18.4,18.37,18.4,104000.0,12.481,12.4878,12.4675,12.4878,104000.0
2012-10-10 14:40:00,18.4,18.4,18.35,18.38,152900.0,12.4878,12.4878,12.4539,12.4742,152900.0
2012-10-10 14:50:00,18.38,18.4,18.35,18.39,184700.0,12.4742,12.4878,12.4539,12.481,184700.0
2012-10-10 15:00:00,18.39,18.4,18.38,18.4,128600.0,12.481,12.4878,12.4742,12.4878,128600.0
2012-10-10 15:10:00,18.4,18.41,18.36,18.37,250200.0,12.4878,12.4946,12.4607,12.4675,250200.0
2012-10-10 15:20:00,18.37,18.37,18.35,18.36,78600.0,12.4675,12.4675,12.4539,12.4607,78600.0
2012-10-10 15:30:00,18.36,18.39,18.35,18.35,118800.0,12.4607,12.481,12.4539,12.4539,118800.0
2012-10-10 15:40:00,18.35,18.36,18.34,18.34,132600.0,12.4539,12.4607,12.4471,12.4471,132600.0
2012-10-10 15:50:00,18.34,18.34,18.29,18.3,434900.0,12.4471,12.4471,12.4132,12.4199,434900.0
2012-10-11 09:30:00,18.47,18.48,18.35,18.39,149300.0,12.5353,12.5421,12.4539,12.481,149300.0
2012-10-11 09:40:00,18.4,18.4,18.32,18.33,107000.0,12.4878,12.4878,12.4335,12.4403,107000.0
2012-10-11 09:50:00,18.33,18.33,18.31,18.32,86700.0,12.4403,12.4403,12.4267,12.4335,86700.0
2012-10-11 10:00:00,18.33,18.36,18.33,18.36,72300.0,12.4403,12.4607,12.4403,12.4607,72300.0
2012-10-11 10:10:00,18.36,18.39,18.35,18.38,122000.0,12.4607,12.481,12.4539,12.4742,122000.0
2012-10-11 10:20:00,18.38,18.39,18.34,18.34,52900.0,12.4742,12.481,12.4471,12.4471,52900.0
2012-10-11 10:30:00,18.35,18.43,18.34,18.42,81000.0,12.4539,12.5082,12.4471,12.5014,81000.0
2012-10-11 10:40:00,18.42,18.43,18.41,18.42,89400.0,12.5014,12.5082,12.4946,12.5014,89400.0
2012-10-11 10:50:00,18.42,18.42,18.39,18.4,42100.0,12.5014,12.5014,12.481,12.4878,42100.0
2012-10-11 11:00:00,18.4,18.41,18.36,18.37,63300.0,12.4878,12.4946,12.4607,12.4675,63300.0
2012-10-11 11:10:00,18.37,18.39,18.36,18.36,55800.0,12.4675,12.481,12.4607,12.4607,55800.0
2012-10-11 11:20:00,18.36,18.39,18.35,18.39,58100.0,12.4607,12.481,12.4539,12.481,58100.0
2012-10-11 11:30:00,18.39,18.39,18.33,18.33,82100.0,12.481,12.481,12.4403,12.4403,82100.0
2012-10-11 11:40:00,18.32,18.32,18.23,18.26,114400.0,12.4335,12.4335,12.3724,12.3928,114400.0
2012-10-11 11:50:00,18.26,18.26,18.24,18.25,39400.0,12.3928,12.3928,12.3792,12.386,39400.0
2012-10-11 12:00:00,18.25,18.25,18.23,18.25,63300.0,12.386,12.386,12.3724,12.386,63300.0
2012-10-11 12:10:00,18.25,18.3,18.25,18.3,53900.0,12.386,12.4199,12.386,12.4199,53900.0
2012-10-11 12:20:00,18.3,18.3,18.27,18.27,44100.0,12.4199,12.4199,12.3996,12.3996,44100.0
2012-10-11 12:30:00,18.27,18.31,18.27,18.31,18600.0,12.3996,12.4267,12.3996,12.4267,18600.0
2012-10-11 12:40:00,18.31,18.31,18.28,18.31,34200.0,12.4267,12.4267,12.4064,12.4267,34200.0
2012-10-11 12:50:00,18.32,18.34,18.32,18.33,13700.0,12.4335,12.4471,12.4335,12.4403,13700.0
2012-10-11 13:00:00,18.33,18.34,18.32,18.33,42700.0,12.4403,12.4471,12.4335,12.4403,42700.0
2012-10-11 13:10:00,18.33,18.33,18.3,18.3,21600.0,12.4403,12.4403,12.4199,12.4199,21600.0
2012-10-11 13:20:00,18.3,18.3,18.25,18.25,54500.0,12.4199,12.4199,12.386,12.386,54500.0
2012-10-11 13:30:00,18.25,18.25,18.2,18.2,23000.0,12.386,12.386,12.3521,12.3521,23000.0
2012-10-11 13:40:00,18.2,18.2,18.17,18.18,45900.0,12.3521,12.3521,12.3317,12.3385,45900.0
2012-10-11 13:50:00,18.17,18.19,18.15,18.17,74800.0,12.3317,12.3453,12.3181,12.3317,74800.0
2012-10-11 14:00:00,18.18,18.23,18.18,18.23,51600.0,12.3385,12.3724,12.3385,12.3724,51600.0
2012-10-11 14:10:00,18.23,18.31,18.23,18.29,86000.0,12.3724,12.4267,12.3724,12.4132,86000.0
2012-10-11 14:20:00,18.29,18.31,18.27,18.3,68400.0,12.4132,12.4267,12.3996,12.4199,68400.0
2012-10-11 14:30:00,18.3,18.3,18.25,18.25,61700.0,12.4199,12.4199,12.386,12.386,61700.0
2012-10-11 14:40:00,18.25,18.25,18.22,18.23,64700.0,12.386,12.386,12.3656,12.3724,64700.0
2012-10-11 14:50:00,18.23,18.25,18.23,18.25,67300.0,12.3724,12.386,12.3724,12.386,67300.0
2012-10-11 15:00:00,18.25,18.28,18.25,18.27,173200.0,12.386,12.4064,12.386,12.3996,173200.0
2012-10-11 15:10:00,18.27,18.33,18.27,18.31,103900.0,12.3996,12.4403,12.3996,12.4267,103900.0
2012-10-11 15:20:00,18.31,18.33,18.3,18.33,49900.0,12.4267,12.4403,12.4199,12.4403,49900.0
2012-10-11 15:30:00,18.33,18.33,18.25,18.25,103300.0,12.4403,12.4403,12.386,12.386,103300.0
2012-10-11 15:40:00,18.25,18.25,18.21,18.24,201800.0,12.386,12.386,12.3589,12.3792,201800.0
2012-10-11 15:50:00,18.25,18.29,18.24,18.25,147100.0,12.386,12.4132,12.3792,12.386,147100.0
2012-10-12 09:30:00,18.25,18.36,18.25,18.3,126700.0,12.386,12.4607,12.386,12.4199,126700.0
2012-10-12 09:40:00,18.31,18.34,18.25,18.28,93300.0,12.4267,12.4471,12.386,12.4064,93300.0
2012-10-12 09:50:00,18.28,18.35,18.25,18.35,73300.0,12.4064,12.4539,12.386,12.4539,73300.0
2012-10-12 10:00:00,18.36,18.42,18.35,18.36,142500.0,12.4607,12.5014,12.4539,12.4607,142500.0
2012-10-12 10:10:00,18.36,18.38,18.35,18.36,85900.0,12.4607,12.4742,12.4539,12.4607,85900.0
2012-10-12 10:20:00,18.36,18.36,18.31,18.33,100900.0,12.4607,12.4607,12.4267,12.4403,100900.0
2012-10-12 10:30:00,18.33,18.34,18.32,18.33,38900.0,12.4403,12.4471,12.4335,12.4403,38900.0
2012-10-12 10:40:00,18.34,18.39,18.33,18.34,219700.0,12.4471,12.481,12.4403,12.4471,219700.0
2012-10-12 10:50:00,18.34,18.35,18.32,18.34,59500.0,12.4471,12.4539,12.4335,12.4471,59500.0
2012-10-12 11:00:00,18.34,18.36,18.33,18.36,58300.0,12.4471,12.4607,12.4403,12.4607,58300.0
2012-10-12 11:10:00,18.36,18.36,18.28,18.29,72900.0,12.4607,12.4607,12.4064,12.4132,72900.0
2012-10-12 11:20:00,18.3,18.31,18.27,18.28,55700.0,12.4199,12.4267,12.3996,12.4064,55700.0
2012-10-12 11:30:00,18.27,18.27,18.23,18.25,36600.0,12.3996,12.3996,12.3724,12.386,36600.0
2012-10-12 11:40:00,18.25,18.26,18.23,18.24,48600.0,12.386,12.3928,12.3724,12.3792,48600.0
2012-10-12 11:50:00,18.25,18.32,18.24,18.32,76600.0,12.386,12.4335,12.3792,12.4335,76600.0
2012-10-12 12:00:00,18.32,18.35,18.31,18.34,142800.0,12.4335,12.4539,12.4267,12.4471,142800.0
2012-10-12 12:10:00,18.33,18.33,18.32,18.33,48300.0,12.4403,12.4403,12.4335,12.4403,48300.0
2012-10-12 12:20:00,18.33,18.35,18.33,18.34,35700.0,12.4403,12.4539,12.4403,12.4471,35700.0
2012-10-12 12:30:00,18.34,18.35,18.34,18.35,26100.0,12.4471,12.4539,12.4471,12.4539,26100.0
2012-10-12 12:40:00,18.34,18.34,18.32,18.32,38800.0,12.4471,12.4471,12.4335,12.4335,38800.0
2012-10-12 12:50:00,18.33,18.39,18.33,18.38,47500.0,12.4403,12.481,12.4403,12.4742,47500.0
2012-10-12 13:00:00,18.38,18.4,18.37,18.4,65200.0,12.4742,12.4878,12.4675,12.4878,65200.0
2012-10-12 13:10:00,18.39,18.39,18.36,18.37,43000.0,12.481,12.481,12.4607,12.4675,43000.0
2012-10-12 13:20:00,18.38,18.4,18.37,18.4,65900.0,12.4742,12.4878,12.4675,12.4878,65900.0
2012-10-12 13:30:00,18.4,18.42,18.39,18.4,97600.0,12.4878,12.5014,12.481,12.4878,97600.0
2012-10-12 13:40:00,18.41,18.41,18.39,18.39,26900.0,12.4946,12.4946,12.481,12.481,26900.0
2012-10-12 13:50:00,18.4,18.42,18.4,18.41,37900.0,12.4878,12.5014,12.4878,12.4946,37900.0
2012-10-12 14:00:00,18.42,18.42,18.4,18.4,30700.0,12.5014,12.5014,12.4878,12.4878,30700.0
2012-10-12 14:10:00,18.41,18.41,18.4,18.41,31100.0,12.4946,12.4946,12.4878,12.4946,31100.0
2012-10-12 14:20:00,18.41,18.42,18.41,18.42,113500.0,12.4946,12.5014,12.4946,12.5014,113500.0
2012-10-12 14:30:00,18.42,18.43,18.42,18.43,21200.0,12.5014,12.5082,12.5014,12.5082,21200.0
2012-10-12 14:40:00,18.42,18.43,18.42,18.42,10300.0,12.5014,12.5082,12.5014,12.5014,10300.0
2012-10-12 14:50:00,18.42,18.45,18.42,18.44,21900.0,12.5014,12.5217,12.5014,12.515,21900.0
2012-10-12 15:00:00,18.45,18.46,18.42,18.42,49800.0,12.5217,12.5285,12.5014,12.5014,49800.0
2012-10-12 15:10:00,18.42,18.46,18.42,18.45,45400.0,12.5014,12.5285,12.5014,12.5217,45400.0
2012-10-12 15:20:00,18.45,18.46,18.45,18.45,47800.0,12.5217,12.5285,12.5217,12.5217,47800.0
2012-10-12 15:30:00,18.45,18.45,18.42,18.42,106900.0,12.5217,12.5217,12.5014,12.5014,106900.0
2012-10-12 15:40:00,18.42,18.43,18.39,18.39,339700.0,12.5014,12.5082,12.481,12.481,339700.0
2012-10-12 15:50:00,18.39,18.43,18.39,18.4,262100.0,12.481,12.5082,12.481,12.4878,262100.0
2012-10-15 09:30:00,18.51,18.52,18.42,18.52,81000.0,12.5625,12.5693,12.5014,12.5693,81000.0
2012-10-15 09:40:00,18.53,18.55,18.5,18.51,93400.0,12.576,12.5896,12.5557,12.5625,93400.0
2012-10-15 09:50:00,18.51,18.54,18.5,18.54,106400.0,12.5625,12.5828,12.5557,12.5828,106400.0
2012-10-15 10:00:00,18.53,18.55,18.51,18.55,64300.0,12.576,12.5896,12.5625,12.5896,64300.0
2012-10-15 10:10:00,18.55,18.55,18.47,18.47,139300.0,12.5896,12.5896,12.5353,12.5353,139300.0
2012-10-15 10:20:00,18.47,18.47,18.42,18.42,57800.0,12.5353,12.5353,12.5014,12.5014,57800.0
2012-10-15 10:30:00,18.42,18.45,18.41,18.45,105700.0,12.5014,12.5217,12.4946,12.5217,105700.0
2012-10-15 10:40:00,18.44,18.45,18.42,18.42,25900.0,12.515,12.5217,12.5014,12.5014,25900.0
2012-10-15 10:50:00,18.42,18.43,18.42,18.42,54100.0,12.5014,12.5082,12.5014,12.5014,54100.0
2012-10-15 11:00:00,18.42,18.45,18.41,18.45,72500.0,12.5014,12.5217,12.4946,12.5217,72500.0
2012-10-15 11:10:00,18.45,18.48,18.45,18.47,44300.0,12.5217,12.5421,12.5217,12.5353,44300.0
2012-10-15 11:20:00,18.47,18.5,18.46,18.48,89500.0,12.5353,12.5557,12.5285,12.5421,89500.0
2012-10-15 11:30:00,18.48,18.52,18.47,18.52,77500.0,12.5421,12.5693,12.5353,12.5693,77500.0
2012-10-15 11:40:00,18.53,18.56,18.52,18.52,90000.0,12.576,12.5964,12.5693,12.5693,90000.0
2012-10-15 11:50:00,18.53,18.53,18.5,18.53,113000.0,12.576,12.576,12.5557,12.576,113000.0
2012-10-15 12:00:00,18.52,18.58,18.52,18.58,127300.0,12.5693,12.61,12.5693,12.61,127300.0
2012-10-15 12:10:00,18.58,18.58,18.55,18.58,53100.0,12.61,12.61,12.5896,12.61,53100.0
2012-10-15 12:20:00,18.58,18.61,18.58,18.6,165000.0,12.61,12.6303,12.61,12.6235,165000.0
2012-10-15 12:30:00,18.61,18.64,18.59,18.6,105900.0,12.6303,12.6507,12.6168,12.6235,105900.0
2012-10-15 12:40:00,18.61,18.61,18.59,18.59,148200.0,12.6303,12.6303,12.6168,12.6168,148200.0
2012-10-15 12:50:00,18.6,18.6,18.59,18.6,26500.0,12.6235,12.6235,12.6168,12.6235,26500.0
2012-10-15 13:00:00,18.61,18.64,18.61,18.62,45800.0,12.6303,12.6507,12.6303,12.6371,45800.0
2012-10-15 13:10:00,18.63,18.63,18.6,18.6,25800.0,12.6439,12.6439,12.6235,12.6235,25800.0
2012-10-15 13:20:00,18.59,18.61,18.57,18.57,47200.0,12.6168,12.6303,12.6032,12.6032,47200.0
2012-10-15 13:30:00,18.57,18.58,18.54,18.54,32200.0,12.6032,12.61,12.5828,12.5828,32200.0
2012-10-15 13:40:00,18.54,18.56,18.53,18.55,24600.0,12.5828,12.5964,12.576,12.5896,24600.0
2012-10-15 13:50:00,18.55,18.55,18.55,18.55,31300.0,12.5896,12.5896,12.5896,12.5896,31300.0
2012-10-15 14:00:00,18.56,18.58,18.56,18.58,66700.0,12.5964,12.61,12.5964,12.61,66700.0
2012-10-15 14:10:00,18.57,18.58,18.56,18.56,77700.0,12.6032,12.61,12.5964,12.5964,77700.0
2012-10-15 14:20:00,18.56,18.57,18.54,18.54,34500.0,12.5964,12.6032,12.5828,12.5828,34500.0
2012-10-15 14:30:00,18.54,18.56,18.52,18.52,47900.0,12.5828,12.5964,12.5693,12.5693,47900.0
2012-10-15 14:40:00,18.52,18.54,18.5,18.51,74800.0,12.5693,12.5828,12.5557,12.5625,74800.0
2012-10-15 14:50:00,18.51,18.55,18.5,18.52,103600.0,12.5625,12.5896,12.5557,12.5693,103600.0
2012-10-15 15:00:00,18.52,18.52,18.5,18.51,61900.0,12.5693,12.5693,12.5557,12.5625,61900.0
2012-10-15 15:10:00,18.52,18.55,18.51,18.55,89800.0,12.5693,12.5896,12.5625,12.5896,89800.0
2012-10-15 15:20:00,18.55,18.55,18.53,18.55,71100.0,12.5896,12.5896,12.576,12.5896,71100.0
2012-10-15 15:30:00,18.55,18.57,18.54,18.55,91800.0,12.5896,12.6032,12.5828,12.5896,91800.0
2012-10-15 15:40:00,18.55,18.58,18.53,18.57,118300.0,12.5896,12.61,12.576,12.6032,118300.0
2012-10-15 15:50:00,18.57,18.58,18.55,18.55,223200.0,12.6032,12.61,12.5896,12.5896,223200.0
2012-10-16 09:30:00,18.62,18.64,18.55,18.61,127700.0,12.6371,12.6507,12.5896,12.6303,127700.0
2012-10-16 09:40:00,18.6,18.67,18.58,18.63,98400.0,12.6235,12.6711,12.61,12.6439,98400.0
2012-10-16 09:50:00,18.63,18.7,18.63,18.68,127200.0,12.6439,12.6914,12.6439,12.6778,127200.0
2012-10-16 10:00:00,18.67,18.69,18.67,18.67,69700.0,12.6711,12.6846,12.6711,12.6711,69700.0
2012-10-16 10:10:00,18.67,18.74,18.67,18.72,133400.0,12.6711,12.7186,12.6711,12.705,133400.0
2012-10-16 10:20:00,18.71,18.74,18.7,18.74,51400.0,12.6982,12.7186,12.6914,12.7186,51400.0
2012-10-16 10:30:00,18.73,18.77,18.72,18.76,237200.0,12.7118,12.7389,12.705,12.7321,237200.0
2012-10-16 10:40:00,18.75,18.75,18.71,18.73,66600.0,12.7254,12.7254,12.6982,12.7118,66600.0
2012-10-16 10:50:00,18.72,18.78,18.69,18.76,109800.0,12.705,12.7457,12.6846,12.7321,109800.0
2012-10-16 11:00:00,18.75,18.76,18.74,18.75,115200.0,12.7254,12.7321,12.7186,12.7254,115200.0
2012-10-16 11:10:00,18.75,18.76,18.75,18.75,71700.0,12.7254,12.7321,12.7254,12.7254,71700.0
2012-10-16 11:20:00,18.75,18.8,18.73,18.79,132000.0,12.7254,12.7593,12.7118,12.7525,132000.0
2012-10-16 11:30:00,18.8,18.83,18.8,18.83,91900.0,12.7593,12.7796,12.7593,12.7796,91900.0
2012-10-16 11:40:00,18.83,18.83,18.81,18.82,51000.0,12.7796,12.7796,12.7661,12.7729,51000.0
2012-10-16 11:50:00,18.82,18.83,18.82,18.83,71500.0,12.7729,12.7796,12.7729,12.7796,71500.0
2012-10-16 12:00:00,18.83,18.86,18.81,18.86,84000.0,12.7796,12.8,12.7661,12.8,84000.0
2012-10-16 12:10:00,18.86,18.88,18.86,18.86,66000.0,12.8,12.8136,12.8,12.8,66000.0
2012-10-16 12:20:00,18.87,18.87,18.86,18.86,65200.0,12.8068,12.8068,12.8,12.8,65200.0
2012-10-16 12:30:00,18.86,18.9,18.86,18.88,118200.0,12.8,12.8272,12.8,12.8136,118200.0
2012-10-16 12:40:00,18.87,18.87,18.86,18.86,25800.0,12.8068,12.8068,12.8,12.8,25800.0
2012-10-16 12:50:00,18.86,18.86,18.85,18.85,29200.0,12.8,12.8,12.7932,12.7932,29200.0
2012-10-16 13:00:00,18.85,18.85,18.83,18.83,23500.0,12.7932,12.7932,12.7796,12.7796,23500.0
2012-10-16 13:10:00,18.83,18.83,18.82,18.83,63400.0,12.7796,12.7796,12.7729,12.7796,63400.0
2012-10-16 13:20:00,18.83,18.84,18.83,18.84,80700.0,12.7796,12.7864,12.7796,12.7864,80700.0
2012-10-16 13:30:00,18.84,18.86,18.84,18.86,32400.0,12.7864,12.8,12.7864,12.8,32400.0
2012-10-16 13:40:00,18.86,18.86,18.86,18.86,24000.0,12.8,12.8,12.8,12.8,24000.0
2012-10-16 13:50:00,18.86,18.87,18.86,18.86,2800.0,12.8,12.8068,12.8,12.8,2800.0
2012-10-16 14:00:00,18.86,18.87,18.86,18.86,59500.0,12.8,12.8068,12.8,12.8,59500.0
2012-10-16 14:10:00,18.86,18.86,18.86,18.86,28000.0,12.8,12.8,12.8,12.8,28000.0
2012-10-16 14:20:00,18.86,18.89,18.86,18.88,40700.0,12.8,12.8204,12.8,12.8136,40700.0
2012-10-16 14:30:00,18.88,18.9,18.87,18.9,21600.0,12.8136,12.8272,12.8068,12.8272,21600.0
2012-10-16 14:40:00,18.9,18.9,18.89,18.89,40700.0,12.8272,12.8272,12.8204,12.8204,40700.0
2012-10-16 14:50:00,18.89,18.91,18.89,18.91,137600.0,12.8204,12.8339,12.8204,12.8339,137600.0
2012-10-16 15:00:00,18.91,18.91,18.89,18.89,33300.0,12.8339,12.8339,12.8204,12.8204,33300.0
2012-10-16 15:10:00,18.89,18.89,18.86,18.86,76400.0,12.8204,12.8204,12.8,12.8,76400.0
2012-10-16 15:20:00,18.86,18.87,18.85,18.85,55600.0,12.8,12.8068,12.7932,12.7932,55600.0
2012-10-16 15:30:00,18.85,18.85,18.85,18.85,47300.0,12.7932,12.7932,12.7932,12.7932,47300.0
2012-10-16 15:40:00,18.85,18.86,18.83,18.84,252800.0,12.7932,12.8,12.7796,12.7864,252800.0
2012-10-16 15:50:00,18.84,18.88,18.84,18.86,167100.0,12.7864,12.8136,12.7864,12.8,167100.0
2012-10-17 09:30:00,18.57,18.58,18.51,18.54,184500.0,12.6032,12.61,12.5625,12.5828,184500.0
2012-10-17 09:40:00,18.54,18.64,18.53,18.64,120400.0,12.5828,12.6507,12.576,12.6507,120400.0
2012-10-17 09:50:00,18.63,18.71,18.62,18.71,198000.0,12.6439,12.6982,12.6371,12.6982,198000.0
2012-10-17 10:00:00,18.71,18.73,18.68,18.73,194800.0,12.6982,12.7118,12.6778,12.7118,194800.0
2012-10-17 10:10:00,18.74,18.79,18.73,18.74,119800.0,12.7186,12.7525,12.7118,12.7186,119800.0
2012-10-17 10:20:00,18.74,18.74,18.65,18.67,180000.0,12.7186,12.7186,12.6575,12.6711,180000.0
2012-10-17 10:30:00,18.67,18.7,18.67,18.69,59300.0,12.6711,12.6914,12.6711,12.6846,59300.0
2012-10-17 10:40:00,18.69,18.7,18.67,18.69,99300.0,12.6846,12.6914,12.6711,12.6846,99300.0
2012-10-17 10:50:00,18.69,18.69,18.67,18.68,26800.0,12.6846,12.6846,12.6711,12.6778,26800.0
2012-10-17 11:00:00,18.68,18.69,18.66,18.67,72100.0,12.6778,12.6846,12.6643,12.6711,72100.0
2012-10-17 11:10:00,18.67,18.7,18.67,18.68,30100.0,12.6711,12.6914,12.6711,12.6778,30100.0
2012-10-17 11:20:00,18.68,18.72,18.68,18.72,44700.0,12.6778,12.705,12.6778,12.705,44700.0
2012-10-17 11:30:00,18.71,18.72,18.7,18.72,38600.0,12.6982,12.705,12.6914,12.705,38600.0
2012-10-17 11:40:00,18.72,18.72,18.72,18.72,3800.0,12.705,12.705,12.705,12.705,3800.0
2012-10-17 11:50:00,18.72,18.72,18.72,18.72,15700.0,12.705,12.705,12.705,12.705,15700.0
2012-10-17 12:00:00,18.72,18.74,18.71,18.74,23900.0,12.705,12.7186,12.6982,12.7186,23900.0
2012-10-17 12:10:00,18.74,18.74,18.73,18.74,93500.0,12.7186,12.7186,12.7118,12.7186,93500.0
2012-10-17 12:20:00,18.74,18.75,18.74,18.75,40300.0,12.7186,12.7254,12.7186,12.7254,40300.0
2012-10-17 12:30:00,18.75,18.76,18.75,18.76,10900.0,12.7254,12.7321,12.7254,12.7321,10900.0
2012-10-17 12:40:00,18.75,18.76,18.75,18.76,36700.0,12.7254,12.7321,12.7254,12.7321,36700.0
2012-10-17 12:50:00,18.75,18.75,18.73,18.73,22400.0,12.7254,12.7254,12.7118,12.7118,22400.0
2012-10-17 13:00:00,18.73,18.73,18.71,18.72,37600.0,12.7118,12.7118,12.6982,12.705,37600.0
2012-10-17 13:10:00,18.72,18.72,18.7,18.7,9800.0,12.705,12.705,12.6914,12.6914,9800.0
2012-10-17 13:20:00,18.71,18.72,18.69,18.69,30100.0,12.6982,12.705,12.6846,12.6846,30100.0
2012-10-17 13:30:00,18.7,18.7,18.64,18.64,63700.0,12.6914,12.6914,12.6507,12.6507,63700.0
2012-10-17 13:40:00,18.63,18.64,18.61,18.62,35800.0,12.6439,12.6507,12.6303,12.6371,35800.0
2012-10-17 13:50:00,18.62,18.62,18.58,18.58,34500.0,12.6371,12.6371,12.61,12.61,34500.0
2012-10-17 14:00:00,18.59,18.63,18.59,18.63,42800.0,12.6168,12.6439,12.6168,12.6439,42800.0
2012-10-17 14:10:00,18.63,18.63,18.62,18.63,60600.0,12.6439,12.6439,12.6371,12.6439,60600.0
2012-10-17 14:20:00,18.63,18.65,18.63,18.64,25800.0,12.6439,12.6575,12.6439,12.6507,25800.0
2012-10-17 14:30:00,18.64,18.65,18.61,18.64,101100.0,12.6507,12.6575,12.6303,12.6507,101100.0
2012-10-17 14:40:00,18.64,18.66,18.63,18.63,164100.0,12.6507,12.6643,12.6439,12.6439,164100.0
2012-10-17 14:50:00,18.64,18.65,18.62,18.65,50000.0,12.6507,12.6575,12.6371,12.6575,50000.0
2012-10-17 15:00:00,18.65,18.7,18.65,18.7,71800.0,12.6575,12.6914,12.6575,12.6914,71800.0
2012-10-17 15:10:00,18.7,18.71,18.69,18.7,108200.0,12.6914,12.6982,12.6846,12.6914,108200.0
2012-10-17 15:20:00,18.7,18.7,18.68,18.68,49900.0,12.6914,12.6914,12.6778,12.6778,49900.0
2012-10-17 15:30:00,18.68,18.71,18.67,18.7,100800.0,12.6778,12.6982,12.6711,12.6914,100800.0
2012-10-17 15:40:00,18.7,18.72,18.67,18.68,109400.0,12.6914,12.705,12.6711,12.6778,109400.0
2012-10-17 15:50:00,18.68,18.7,18.68,18.69,197300.0,12.6778,12.6914,12.6778,12.6846,197300.0
2012-10-18 09:30:00,18.62,18.64,18.53,18.62,197400.0,12.6371,12.6507,12.576,12.6371,197400.0
2012-10-18 09:40:00,18.62,18.64,18.54,18.64,138200.0,12.6371,12.6507,12.5828,12.6507,138200.0
2012-10-18 09:50:00,18.65,18.74,18.65,18.74,102600.0,12.6575,12.7186,12.6575,12.7186,102600.0
2012-10-18 10:00:00,18.73,18.75,18.66,18.67,146600.0,12.7118,12.7254,12.6643,12.6711,146600.0
2012-10-18 10:10:00,18.67,18.67,18.56,18.57,110500.0,12.6711,12.6711,12.5964,12.6032,110500.0
2012-10-18 10:20:00,18.56,18.58,18.56,18.57,76700.0,12.5964,12.61,12.5964,12.6032,76700.0
2012-10-18 10:30:00,18.58,18.61,18.57,18.6,40600.0,12.61,12.6303,12.6032,12.6235,40600.0
2012-10-18 10:40:00,18.61,18.65,18.59,18.65,101700.0,12.6303,12.6575,12.6168,12.6575,101700.0
2012-10-18 10:50:00,18.65,18.65,18.61,18.62,45200.0,12.6575,12.6575,12.6303,12.6371,45200.0
2012-10-18 11:00:00,18.63,18.63,18.61,18.62,55100.0,12.6439,12.6439,12.6303,12.6371,55100.0
2012-10-18 11:10:00,18.63,18.65,18.62,18.64,32200.0,12.6439,12.6575,12.6371,12.6507,32200.0
2012-10-18 11:20:00,18.64,18.65,18.6,18.61,38700.0,12.6507,12.6575,12.6235,12.6303,38700.0
2012-10-18 11:30:00,18.61,18.63,18.61,18.63,23000.0,12.6303,12.6439,12.6303,12.6439,23000.0
2012-10-18 11:40:00,18.63,18.65,18.63,18.64,110000.0,12.6439,12.6575,12.6439,12.6507,110000.0
2012-10-18 11:50:00,18.65,18.69,18.65,18.69,33900.0,12.6575,12.6846,12.6575,12.6846,33900.0
2012-10-18 12:00:00,18.7,18.73,18.69,18.72,148400.0,12.6914,12.7118,12.6846,12.705,148400.0
2012-10-18 12:10:00,18.73,18.74,18.72,18.74,69900.0,12.7118,12.7186,12.705,12.7186,69900.0
2012-10-18 12:20:00,18.74,18.74,18.7,18.7,81500.0,12.7186,12.7186,12.6914,12.6914,81500.0
2012-10-18 12:30:00,18.69,18.69,18.63,18.64,129300.0,12.6846,12.6846,12.6439,12.6507,129300.0
2012-10-18 12:40:00,18.64,18.66,18.64,18.66,17400.0,12.6507,12.6643,12.6507,12.6643,17400.0
2012-10-18 12:50:00,18.65,18.65,18.6,18.61,60900.0,12.6575,12.6575,12.6235,12.6303,60900.0
2012-10-18 13:00:00,18.61,18.64,18.6,18.63,82500.0,12.6303,12.6507,12.6235,12.6439,82500.0
2012-10-18 13:10:00,18.62,18.62,18.56,18.57,127400.0,12.6371,12.6371,12.5964,12.6032,127400.0
2012-10-18 13:20:00,18.56,18.6,18.56,18.6,112500.0,12.5964,12.6235,12.5964,12.6235,112500.0
2012-10-18 13:30:00,18.6,18.6,18.56,18.56,62800.0,12.6235,12.6235,12.5964,12.5964,62800.0
2012-10-18 13:40:00,18.57,18.58,18.55,18.56,39200.0,12.6032,12.61,12.5896,12.5964,39200.0
2012-10-18 13:50:00,18.56,18.58,18.56,18.57,25200.0,12.5964,12.61,12.5964,12.6032,25200.0
2012-10-18 14:00:00,18.57,18.63,18.57,18.63,92200.0,12.6032,12.6439,12.6032,12.6439,92200.0
2012-10-18 14:10:00,18.63,18.63,18.58,18.58,98700.0,12.6439,12.6439,12.61,12.61,98700.0
2012-10-18 14:20:00,18.58,18.58,18.56,18.58,82300.0,12.61,12.61,12.5964,12.61,82300.0
2012-10-18 14:30:00,18.58,18.58,18.54,18.54,69500.0,12.61,12.61,12.5828,12.5828,69500.0
2012-10-18 14:40:00,18.54,18.55,18.5,18.53,119000.0,12.5828,12.5896,12.5557,12.576,119000.0
2012-10-18 14:50:00,18.53,18.58,18.53,18.58,75100.0,12.576,12.61,12.576,12.61,75100.0
2012-10-18 15:00:00,18.58,18.59,18.55,18.58,73700.0,12.61,12.6168,12.5896,12.61,73700.0
2012-10-18 15:10:00,18.58,18.58,18.56,18.57,91300.0,12.61,12.61,12.5964,12.6032,91300.0
2012-10-18 15:20:00,18.57,18.63,18.56,18.6,216500.0,12.6032,12.6439,12.5964,12.6235,216500.0
2012-10-18 15:30:00,18.6,18.63,18.6,18.61,92200.0,12.6235,12.6439,12.6235,12.6303,92200.0
2012-10-18 15:40:00,18.61,18.64,18.6,18.62,246600.0,12.6303,12.6507,12.6235,12.6371,246600.0
2012-10-18 15:50:00,18.62,18.63,18.59,18.59,211300.0,12.6371,12.6439,12.6168,12.6168,211300.0
2012-10-19 09:30:00,18.54,18.6,18.5,18.51,98600.0,12.5828,12.6235,12.5557,12.5625,98600.0
2012-10-19 09:40:00,18.51,18.51,18.41,18.42,168900.0,12.5625,12.5625,12.4946,12.5014,168900.0
2012-10-19 09:50:00,18.42,18.47,18.42,18.45,147600.0,12.5014,12.5353,12.5014,12.5217,147600.0
2012-10-19 10:00:00,18.44,18.44,18.28,18.34,342500.0,12.515,12.515,12.4064,12.4471,342500.0
2012-10-19 10:10:00,18.33,18.38,18.3,18.3,162300.0,12.4403,12.4742,12.4199,12.4199,162300.0
2012-10-19 10:20:00,18.3,18.38,18.29,18.35,222800.0,12.4199,12.4742,12.4132,12.4539,222800.0
2012-10-19 10:30:00,18.35,18.35,18.33,18.35,77400.0,12.4539,12.4539,12.4403,12.4539,77400.0
2012-10-19 10:40:00,18.35,18.35,18.32,18.32,58500.0,12.4539,12.4539,12.4335,12.4335,58500.0
2012-10-19 10:50:00,18.32,18.32,18.31,18.31,28500.0,12.4335,12.4335,12.4267,12.4267,28500.0
2012-10-19 11:00:00,18.31,18.32,18.28,18.29,79400.0,12.4267,12.4335,12.4064,12.4132,79400.0
2012-10-19 11:10:00,18.29,18.29,18.24,18.25,61200.0,12.4132,12.4132,12.3792,12.386,61200.0
2012-10-19 11:20:00,18.26,18.26,18.22,18.23,270800.0,12.3928,12.3928,12.3656,12.3724,270800.0
2012-10-19 11:30:00,18.23,18.23,18.19,18.19,88100.0,12.3724,12.3724,12.3453,12.3453,88100.0
2012-10-19 11:40:00,18.19,18.19,18.12,18.12,143700.0,12.3453,12.3453,12.2978,12.2978,143700.0
2012-10-19 11:50:00,18.12,18.17,18.08,18.17,229100.0,12.2978,12.3317,12.2706,12.3317,229100.0
2012-10-19 12:00:00,18.17,18.23,18.17,18.2,156400.0,12.3317,12.3724,12.3317,12.3521,156400.0
2012-10-19 12:10:00,18.2,18.2,18.09,18.09,125000.0,12.3521,12.3521,12.2774,12.2774,125000.0
2012-10-19 12:20:00,18.09,18.14,18.09,18.1,109000.0,12.2774,12.3114,12.2774,12.2842,109000.0
2012-10-19 12:30:00,18.11,18.22,18.11,18.22,75100.0,12.291,12.3656,12.291,12.3656,75100.0
2012-10-19 12:40:00,18.22,18.22,18.18,18.19,70800.0,12.3656,12.3656,12.3385,12.3453,70800.0
2012-10-19 12:50:00,18.19,18.2,18.15,18.17,192000.0,12.3453,12.3521,12.3181,12.3317,192000.0
2012-10-19 13:00:00,18.16,18.17,18.13,18.13,193500.0,12.3249,12.3317,12.3046,12.3046,193500.0
2012-10-19 13:10:00,18.13,18.14,18.1,18.11,226000.0,12.3046,12.3114,12.2842,12.291,226000.0
2012-10-19 13:20:00,18.1,18.12,18.07,18.12,138400.0,12.2842,12.2978,12.2638,12.2978,138400.0
2012-10-19 13:30:00,18.11,18.12,18.11,18.11,14300.0,12.291,12.2978,12.291,12.291,14300.0
2012-10-19 13:40:00,18.12,18.12,18.06,18.06,136300.0,12.2978,12.2978,12.2571,12.2571,136300.0
2012-10-19 13:50:00,18.07,18.09,18.03,18.04,139500.0,12.2638,12.2774,12.2367,12.2435,139500.0
2012-10-19 14:00:00,18.05,18.07,18.05,18.07,144000.0,12.2503,12.2638,12.2503,12.2638,144000.0
2012-10-19 14:10:00,18.08,18.08,18.05,18.07,56600.0,12.2706,12.2706,12.2503,12.2638,56600.0
2012-10-19 14:20:00,18.07,18.08,18.06,18.06,72800.0,12.2638,12.2706,12.2571,12.2571,72800.0
2012-10-19 14:30:00,18.07,18.08,18.05,18.05,278500.0,12.2638,12.2706,12.2503,12.2503,278500.0
2012-10-19 14:40:00,18.05,18.08,18.04,18.07,94000.0,12.2503,12.2706,12.2435,12.2638,94000.0
2012-10-19 14:50:00,18.08,18.12,18.03,18.12,114600.0,12.2706,12.2978,12.2367,12.2978,114600.0
2012-10-19 15:00:00,18.11,18.14,18.08,18.12,97500.0,12.291,12.3114,12.2706,12.2978,97500.0
2012-10-19 15:10:00,18.11,18.17,18.1,18.17,100800.0,12.291,12.3317,12.2842,12.3317,100800.0
2012-10-19 15:20:00,18.17,18.2,18.16,18.16,195200.0,12.3317,12.3521,12.3249,12.3249,195200.0
2012-10-19 15:30:00,18.16,18.17,18.09,18.09,351000.0,12.3249,12.3317,12.2774,12.2774,351000.0
2012-10-19 15:40:00,18.08,18.08,18.0,18.02,501500.0,12.2706,12.2706,12.2163,12.2299,501500.0
2012-10-19 15:50:00,18.03,18.12,18.02,18.06,665600.0,12.2367,12.2978,12.2299,12.2571,665600.0
2012-10-22 09:30:00,18.11,18.17,18.06,18.12,164900.0,12.291,12.3317,12.2571,12.2978,164900.0
2012-10-22 09:40:00,18.13,18.15,18.08,18.11,158400.0,12.3046,12.3181,12.2706,12.291,158400.0
2012-10-22 09:50:00,18.11,18.2,18.11,18.2,57400.0,12.291,12.3521,12.291,12.3521,57400.0
2012-10-22 10:00:00,18.19,18.22,18.18,18.2,53000.0,12.3453,12.3656,12.3385,12.3521,53000.0
2012-10-22 10:10:00,18.2,18.2,18.14,18.14,57200.0,12.3521,12.3521,12.3114,12.3114,57200.0
2012-10-22 10:20:00,18.14,18.18,18.14,18.18,57600.0,12.3114,12.3385,12.3114,12.3385,57600.0
2012-10-22 10:30:00,18.18,18.19,18.17,18.19,71400.0,12.3385,12.3453,12.3317,12.3453,71400.0
2012-10-22 10:40:00,18.19,18.19,18.14,18.15,86500.0,12.3453,12.3453,12.3114,12.3181,86500.0
2012-10-22 10:50:00,18.16,18.17,18.13,18.13,61300.0,12.3249,12.3317,12.3046,12.3046,61300.0
2012-10-22 11:00:00,18.13,18.17,18.13,18.16,50200.0,12.3046,12.3317,12.3046,12.3249,50200.0
2012-10-22 11:10:00,18.16,18.16,18.13,18.13,57500.0,12.3249,12.3249,12.3046,12.3046,57500.0
2012-10-22 11:20:00,18.12,18.13,18.11,18.13,59300.0,12.2978,12.3046,12.291,12.3046,59300.0
2012-10-22 11:30:00,18.13,18.16,18.11,18.15,51100.0,12.3046,12.3249,12.291,12.3181,51100.0
2012-10-22 11:40:00,18.16,18.18,18.16,18.18,65300.0,12.3249,12.3385,12.3249,12.3385,65300.0
2012-10-22 11:50:00,18.17,18.17,18.15,18.16,23300.0,12.3317,12.3317,12.3181,12.3249,23300.0
2012-10-22 12:00:00,18.15,18.17,18.13,18.17,71200.0,12.3181,12.3317,12.3046,12.3317,71200.0
2012-10-22 12:10:00,18.17,18.17,18.14,18.14,55000.0,12.3317,12.3317,12.3114,12.3114,55000.0
2012-10-22 12:20:00,18.14,18.15,18.13,18.13,95900.0,12.3114,12.3181,12.3046,12.3046,95900.0
2012-10-22 12:30:00,18.14,18.14,18.11,18.13,72900.0,12.3114,12.3114,12.291,12.3046,72900.0
2012-10-22 12:40:00,18.13,18.18,18.13,18.18,100900.0,12.3046,12.3385,12.3046,12.3385,100900.0
2012-10-22 12:50:00,18.18,18.19,18.16,18.17,107600.0,12.3385,12.3453,12.3249,12.3317,107600.0
2012-10-22 13:00:00,18.17,18.18,18.15,18.15,45000.0,12.3317,12.3385,12.3181,12.3181,45000.0
2012-10-22 13:10:00,18.14,18.14,18.1,18.12,77500.0,12.3114,12.3114,12.2842,12.2978,77500.0
2012-10-22 13:20:00,18.13,18.13,18.05,18.05,105900.0,12.3046,12.3046,12.2503,12.2503,105900.0
2012-10-22 13:30:00,18.05,18.05,18.02,18.03,44200.0,12.2503,12.2503,12.2299,12.2367,44200.0
2012-10-22 13:40:00,18.03,18.05,18.01,18.05,67900.0,12.2367,12.2503,12.2231,12.2503,67900.0
2012-10-22 13:50:00,18.05,18.1,18.05,18.1,116700.0,12.2503,12.2842,12.2503,12.2842,116700.0
2012-10-22 14:00:00,18.1,18.11,18.08,18.11,147100.0,12.2842,12.291,12.2706,12.291,147100.0
2012-10-22 14:10:00,18.11,18.17,18.11,18.16,163900.0,12.291,12.3317,12.291,12.3249,163900.0
2012-10-22 14:20:00,18.16,18.16,18.13,18.13,70400.0,12.3249,12.3249,12.3046,12.3046,70400.0
2012-10-22 14:30:00,18.14,18.14,18.11,18.12,46500.0,12.3114,12.3114,12.291,12.2978,46500.0
2012-10-22 14:40:00,18.12,18.14,18.11,18.11,66000.0,12.2978,12.3114,12.291,12.291,66000.0
2012-10-22 14:50:00,18.12,18.14,18.11,18.13,46900.0,12.2978,12.3114,12.291,12.3046,46900.0
2012-10-22 15:00:00,18.13,18.13,18.1,18.12,69900.0,12.3046,12.3046,12.2842,12.2978,69900.0
2012-10-22 15:10:00,18.12,18.15,18.12,18.14,74800.0,12.2978,12.3181,12.2978,12.3114,74800.0
2012-10-22 15:20:00,18.13,18.16,18.12,18.16,66200.0,12.3046,12.3249,12.2978,12.3249,66200.0
2012-10-22 15:30:00,18.16,18.16,18.13,18.16,51200.0,12.3249,12.3249,12.3046,12.3249,51200.0
2012-10-22 15:40:00,18.16,18.16,18.13,18.16,121900.0,12.3249,12.3249,12.3046,12.3249,121900.0
2012-10-22 15:50:00,18.16,18.23,18.16,18.18,264200.0,12.3249,12.3724,12.3249,12.3385,264200.0
2012-10-23 09:30:00,18.01,18.11,17.94,18.07,251000.0,12.2231,12.291,12.1756,12.2638,251000.0
2012-10-23 09:40:00,18.06,18.14,18.05,18.14,179000.0,12.2571,12.3114,12.2503,12.3114,179000.0
2012-10-23 09:50:00,18.15,18.17,18.07,18.08,118000.0,12.3181,12.3317,12.2638,12.2706,118000.0
2012-10-23 10:00:00,18.07,18.09,18.06,18.07,55100.0,12.2638,12.2774,12.2571,12.2638,55100.0
2012-10-23 10:10:00,18.06,18.07,18.02,18.04,79500.0,12.2571,12.2638,12.2299,12.2435,79500.0
2012-10-23 10:20:00,18.05,18.07,18.02,18.02,67300.0,12.2503,12.2638,12.2299,12.2299,67300.0
2012-10-23 10:30:00,18.02,18.03,17.99,18.0,203000.0,12.2299,12.2367,12.2096,12.2163,203000.0
2012-10-23 10:40:00,18.0,18.01,18.0,18.01,60400.0,12.2163,12.2231,12.2163,12.2231,60400.0
2012-10-23 10:50:00,18.01,18.04,18.01,18.04,90000.0,12.2231,12.2435,12.2231,12.2435,90000.0
2012-10-23 11:00:00,18.04,18.05,18.02,18.05,42200.0,12.2435,12.2503,12.2299,12.2503,42200.0
2012-10-23 11:10:00,18.05,18.07,18.05,18.05,54000.0,12.2503,12.2638,12.2503,12.2503,54000.0
2012-10-23 11:20:00,18.04,18.05,18.03,18.03,30700.0,12.2435,12.2503,12.2367,12.2367,30700.0
2012-10-23 11:30:00,18.02,18.02,18.0,18.0,56800.0,12.2299,12.2299,12.2163,12.2163,56800.0
2012-10-23 11:40:00,18.0,18.02,18.0,18.01,99000.0,12.2163,12.2299,12.2163,12.2231,99000.0
2012-10-23 11:50:00,18.01,18.02,18.0,18.01,104600.0,12.2231,12.2299,12.2163,12.2231,104600.0
2012-10-23 12:00:00,18.02,18.02,18.01,18.02,43100.0,12.2299,12.2299,12.2231,12.2299,43100.0
2012-10-23 12:10:00,18.02,18.06,18.01,18.05,64400.0,12.2299,12.2571,12.2231,12.2503,64400.0
2012-10-23 12:20:00,18.04,18.06,18.04,18.06,15300.0,12.2435,12.2571,12.2435,12.2571,15300.0
2012-10-23 12:30:00,18.06,18.09,18.06,18.08,33500.0,12.2571,12.2774,12.2571,12.2706,33500.0
2012-10-23 12:40:00,18.08,18.13,18.08,18.11,67400.0,12.2706,12.3046,12.2706,12.291,67400.0
2012-10-23 12:50:00,18.11,18.11,18.09,18.09,33100.0,12.291,12.291,12.2774,12.2774,33100.0
2012-10-23 13:00:00,18.1,18.12,18.08,18.08,79100.0,12.2842,12.2978,12.2706,12.2706,79100.0
2012-10-23 13:10:00,18.08,18.09,18.05,18.05,91100.0,12.2706,12.2774,12.2503,12.2503,91100.0
2012-10-23 13:20:00,18.05,18.07,18.02,18.07,60500.0,12.2503,12.2638,12.2299,12.2638,60500.0
2012-10-23 13:30:00,18.07,18.09,18.05,18.06,101800.0,12.2638,12.2774,12.2503,12.2571,101800.0
2012-10-23 13:40:00,18.06,18.06,18.03,18.04,47600.0,12.2571,12.2571,12.2367,12.2435,47600.0
2012-10-23 13:50:00,18.05,18.07,18.03,18.06,77600.0,12.2503,12.2638,12.2367,12.2571,77600.0
2012-10-23 14:00:00,18.05,18.07,18.01,18.01,148500.0,12.2503,12.2638,12.2231,12.2231,148500.0
2012-10-23 14:10:00,18.01,18.02,18.0,18.02,131500.0,12.2231,12.2299,12.2163,12.2299,131500.0
2012-10-23 14:20:00,18.01,18.03,18.01,18.02,89100.0,12.2231,12.2367,12.2231,12.2299,89100.0
2012-10-23 14:30:00,18.02,18.05,18.01,18.03,104100.0,12.2299,12.2503,12.2231,12.2367,104100.0
2012-10-23 14:40:00,18.04,18.06,18.02,18.05,55800.0,12.2435,12.2571,12.2299,12.2503,55800.0
2012-10-23 14:50:00,18.05,18.05,18.03,18.05,24900.0,12.2503,12.2503,12.2367,12.2503,24900.0
2012-10-23 15:00:00,18.05,18.08,18.05,18.06,90000.0,12.2503,12.2706,12.2503,12.2571,90000.0
2012-10-23 15:10:00,18.06,18.08,18.05,18.08,80000.0,12.2571,12.2706,12.2503,12.2706,80000.0
2012-10-23 15:20:00,18.09,18.09,18.06,18.07,70000.0,12.2774,12.2774,12.2571,12.2638,70000.0
2012-10-23 15:30:00,18.07,18.08,18.01,18.02,76500.0,12.2638,12.2706,12.2231,12.2299,76500.0
2012-10-23 15:40:00,18.01,18.05,18.0,18.01,248900.0,12.2231,12.2503,12.2163,12.2231,248900.0
2012-10-23 15:50:00,18.01,18.05,17.99,18.01,353200.0,12.2231,12.2503,12.2096,12.2231,353200.0
2012-10-24 09:30:00,18.03,18.08,18.0,18.02,233900.0,12.2367,12.2706,12.2163,12.2299,233900.0
2012-10-24 09:40:00,18.01,18.01,17.99,18.0,111900.0,12.2231,12.2231,12.2096,12.2163,111900.0
2012-10-24 09:50:00,18.0,18.0,17.86,17.89,183100.0,12.2163,12.2163,12.1213,12.1417,183100.0
2012-10-24 10:00:00,17.89,17.9,17.77,17.81,161700.0,12.1417,12.1485,12.0602,12.0874,161700.0
2012-10-24 10:10:00,17.81,17.83,17.75,17.8,238700.0,12.0874,12.101,12.0467,12.0806,238700.0
2012-10-24 10:20:00,17.8,17.85,17.8,17.82,107800.0,12.0806,12.1145,12.0806,12.0942,107800.0
2012-10-24 10:30:00,17.82,17.85,17.76,17.77,193700.0,12.0942,12.1145,12.0535,12.0602,193700.0
2012-10-24 10:40:00,17.76,17.8,17.76,17.79,48800.0,12.0535,12.0806,12.0535,12.0738,48800.0
2012-10-24 10:50:00,17.79,17.79,17.73,17.74,160100.0,12.0738,12.0738,12.0331,12.0399,160100.0
2012-10-24 11:00:00,17.74,17.77,17.73,17.73,189400.0,12.0399,12.0602,12.0331,12.0331,189400.0
2012-10-24 11:10:00,17.73,17.76,17.72,17.75,150900.0,12.0331,12.0535,12.0263,12.0467,150900.0
2012-10-24 11:20:00,17.75,17.78,17.75,17.77,47900.0,12.0467,12.067,12.0467,12.0602,47900.0
2012-10-24 11:30:00,17.77,17.78,17.75,17.75,75200.0,12.0602,12.067,12.0467,12.0467,75200.0
2012-10-24 11:40:00,17.74,17.74,17.66,17.66,51600.0,12.0399,12.0399,11.9856,11.9856,51600.0
2012-10-24 11:50:00,17.67,17.68,17.66,17.67,51300.0,11.9924,11.9992,11.9856,11.9924,51300.0
2012-10-24 12:00:00,17.67,17.68,17.63,17.68,94900.0,11.9924,11.9992,11.9652,11.9992,94900.0
2012-10-24 12:10:00,17.68,17.72,17.68,17.68,49100.0,11.9992,12.0263,11.9992,11.9992,49100.0
2012-10-24 12:20:00,17.69,17.69,17.65,17.67,66100.0,12.0059,12.0059,11.9788,11.9924,66100.0
2012-10-24 12:30:00,17.67,17.67,17.66,17.67,71200.0,11.9924,11.9924,11.9856,11.9924,71200.0
2012-10-24 12:40:00,17.67,17.67,17.66,17.66,37700.0,11.9924,11.9924,11.9856,11.9856,37700.0
2012-10-24 12:50:00,17.66,17.66,17.59,17.6,166100.0,11.9856,11.9856,11.9381,11.9449,166100.0
2012-10-24 13:00:00,17.6,17.6,17.5,17.53,233200.0,11.9449,11.9449,11.877,11.8974,233200.0
2012-10-24 13:10:00,17.53,17.56,17.51,17.52,112800.0,11.8974,11.9177,11.8838,11.8906,112800.0
2012-10-24 13:20:00,17.52,17.54,17.52,17.53,145400.0,11.8906,11.9041,11.8906,11.8974,145400.0
2012-10-24 13:30:00,17.53,17.55,17.5,17.5,61700.0,11.8974,11.9109,11.877,11.877,61700.0
2012-10-24 13:40:00,17.5,17.51,17.47,17.49,271900.0,11.877,11.8838,11.8566,11.8702,271900.0
2012-10-24 13:50:00,17.48,17.48,17.38,17.39,142600.0,11.8634,11.8634,11.7956,11.8023,142600.0
2012-10-24 14:00:00,17.4,17.42,17.4,17.42,75100.0,11.8091,11.8227,11.8091,11.8227,75100.0
2012-10-24 14:10:00,17.42,17.43,17.34,17.42,215600.0,11.8227,11.8295,11.7684,11.8227,215600.0
2012-10-24 14:20:00,17.42,17.48,17.41,17.45,323200.0,11.8227,11.8634,11.8159,11.8431,323200.0
2012-10-24 14:30:00,17.45,17.45,17.41,17.42,109200.0,11.8431,11.8431,11.8159,11.8227,109200.0
2012-10-24 14:40:00,17.42,17.45,17.4,17.4,100000.0,11.8227,11.8431,11.8091,11.8091,100000.0
2012-10-24 14:50:00,17.4,17.41,17.3,17.32,279100.0,11.8091,11.8159,11.7413,11.7548,279100.0
2012-10-24 15:00:00,17.32,17.34,17.3,17.33,177900.0,11.7548,11.7684,11.7413,11.7616,177900.0
2012-10-24 15:10:00,17.32,17.33,17.31,17.31,162800.0,11.7548,11.7616,11.748,11.748,162800.0
2012-10-24 15:20:00,17.31,17.34,17.29,17.33,257800.0,11.748,11.7684,11.7345,11.7616,257800.0
2012-10-24 15:30:00,17.33,17.42,17.33,17.39,338700.0,11.7616,11.8227,11.7616,11.8023,338700.0
2012-10-24 15:40:00,17.39,17.4,17.38,17.39,86200.0,11.8023,11.8091,11.7956,11.8023,86200.0
2012-10-24 15:50:00,17.39,17.45,17.38,17.38,774100.0,11.8023,11.8431,11.7956,11.7956,774100.0
2012-10-25 09:30:00,17.51,17.52,17.29,17.34,248600.0,11.8838,11.8906,11.7345,11.7684,248600.0
2012-10-25 09:40:00,17.34,17.34,17.26,17.28,198300.0,11.7684,11.7684,11.7141,11.7277,198300.0
2012-10-25 09:50:00,17.28,17.33,17.28,17.29,142100.0,11.7277,11.7616,11.7277,11.7345,142100.0
2012-10-25 10:00:00,17.29,17.31,17.26,17.3,192400.0,11.7345,11.748,11.7141,11.7413,192400.0
2012-10-25 10:10:00,17.31,17.35,17.31,17.32,128300.0,11.748,11.7752,11.748,11.7548,128300.0
2012-10-25 10:20:00,17.32,17.33,17.25,17.25,123400.0,11.7548,11.7616,11.7073,11.7073,123400.0
2012-10-25 10:30:00,17.25,17.25,17.19,17.2,177900.0,11.7073,11.7073,11.6666,11.6734,177900.0
2012-10-25 10:40:00,17.2,17.24,17.18,17.23,207900.0,11.6734,11.7005,11.6598,11.6938,207900.0
2012-10-25 10:50:00,17.23,17.24,17.18,17.2,198100.0,11.6938,11.7005,11.6598,11.6734,198100.0
2012-10-25 11:00:00,17.2,17.25,17.2,17.25,86100.0,11.6734,11.7073,11.6734,11.7073,86100.0
2012-10-25 11:10:00,17.25,17.27,17.24,17.25,50300.0,11.7073,11.7209,11.7005,11.7073,50300.0
2012-10-25 11:20:00,17.25,17.25,17.18,17.18,156800.0,11.7073,11.7073,11.6598,11.6598,156800.0
2012-10-25 11:30:00,17.19,17.19,17.14,17.14,104100.0,11.6666,11.6666,11.6327,11.6327,104100.0
2012-10-25 11:40:00,17.14,17.15,17.09,17.09,122600.0,11.6327,11.6395,11.5987,11.5987,122600.0
2012-10-25 11:50:00,17.08,17.11,17.07,17.1,80500.0,11.5919,11.6123,11.5852,11.6055,80500.0
2012-10-25 12:00:00,17.1,17.14,17.09,17.14,63000.0,11.6055,11.6327,11.5987,11.6327,63000.0
2012-10-25 12:10:00,17.15,17.18,17.13,17.18,91600.0,11.6395,11.6598,11.6259,11.6598,91600.0
2012-10-25 12:20:00,17.18,17.19,17.15,17.16,79100.0,11.6598,11.6666,11.6395,11.6462,79100.0
2012-10-25 12:30:00,17.15,17.15,17.1,17.11,105100.0,11.6395,11.6395,11.6055,11.6123,105100.0
2012-10-25 12:40:00,17.11,17.17,17.11,17.17,44600.0,11.6123,11.653,11.6123,11.653,44600.0
2012-10-25 12:50:00,17.17,17.18,17.15,17.18,52400.0,11.653,11.6598,11.6395,11.6598,52400.0
2012-10-25 13:00:00,17.17,17.2,17.17,17.19,76500.0,11.653,11.6734,11.653,11.6666,76500.0
2012-10-25 13:10:00,17.19,17.19,17.15,17.17,123700.0,11.6666,11.6666,11.6395,11.653,123700.0
2012-10-25 13:20:00,17.17,17.25,17.17,17.24,73100.0,11.653,11.7073,11.653,11.7005,73100.0
2012-10-25 13:30:00,17.24,17.25,17.21,17.23,46700.0,11.7005,11.7073,11.6802,11.6938,46700.0
2012-10-25 13:40:00,17.23,17.24,17.23,17.24,29000.0,11.6938,11.7005,11.6938,11.7005,29000.0
2012-10-25 13:50:00,17.24,17.24,17.21,17.24,41300.0,11.7005,11.7005,11.6802,11.7005,41300.0
2012-10-25 14:00:00,17.24,17.25,17.23,17.25,40000.0,11.7005,11.7073,11.6938,11.7073,40000.0
2012-10-25 14:10:00,17.24,17.25,17.22,17.24,57400.0,11.7005,11.7073,11.687,11.7005,57400.0
2012-10-25 14:20:00,17.24,17.27,17.24,17.25,92200.0,11.7005,11.7209,11.7005,11.7073,92200.0
2012-10-25 14:30:00,17.25,17.26,17.25,17.25,44700.0,11.7073,11.7141,11.7073,11.7073,44700.0
2012-10-25 14:40:00,17.25,17.31,17.25,17.25,102200.0,11.7073,11.748,11.7073,11.7073,102200.0
2012-10-25 14:50:00,17.25,17.25,17.24,17.25,38500.0,11.7073,11.7073,11.7005,11.7073,38500.0
2012-10-25 15:00:00,17.25,17.26,17.21,17.21,84700.0,11.7073,11.7141,11.6802,11.6802,84700.0
2012-10-25 15:10:00,17.22,17.23,17.21,17.21,113800.0,11.687,11.6938,11.6802,11.6802,113800.0
2012-10-25 15:20:00,17.22,17.22,17.18,17.19,87700.0,11.687,11.687,11.6598,11.6666,87700.0
2012-10-25 15:30:00,17.19,17.2,17.18,17.18,92700.0,11.6666,11.6734,11.6598,11.6598,92700.0
2012-10-25 15:40:00,17.18,17.22,17.17,17.17,266100.0,11.6598,11.687,11.653,11.653,266100.0
2012-10-25 15:50:00,17.17,17.21,17.17,17.19,308100.0,11.653,11.6802,11.653,11.6666,308100.0
2012-10-26 09:30:00,17.19,17.33,17.11,17.31,180200.0,11.6666,11.7616,11.6123,11.748,180200.0
2012-10-26 09:40:00,17.31,17.36,17.31,17.31,168000.0,11.748,11.782,11.748,11.748,168000.0
2012-10-26 09:50:00,17.3,17.3,17.16,17.16,109500.0,11.7413,11.7413,11.6462,11.6462,109500.0
2012-10-26 10:00:00,17.16,17.26,17.14,17.25,128900.0,11.6462,11.7141,11.6327,11.7073,128900.0
2012-10-26 10:10:00,17.25,17.25,17.19,17.22,61200.0,11.7073,11.7073,11.6666,11.687,61200.0
2012-10-26 10:20:00,17.22,17.23,17.17,17.17,60500.0,11.687,11.6938,11.653,11.653,60500.0
2012-10-26 10:30:00,17.17,17.2,17.17,17.2,31700.0,11.653,11.6734,11.653,11.6734,31700.0
2012-10-26 10:40:00,17.21,17.22,17.16,17.17,71500.0,11.6802,11.687,11.6462,11.653,71500.0
2012-10-26 10:50:00,17.17,17.17,17.13,17.14,65800.0,11.653,11.653,11.6259,11.6327,65800.0
2012-10-26 11:00:00,17.14,17.19,17.14,17.18,43400.0,11.6327,11.6666,11.6327,11.6598,43400.0
2012-10-26 11:10:00,17.19,17.25,17.19,17.25,92700.0,11.6666,11.7073,11.6666,11.7073,92700.0
2012-10-26 11:20:00,17.25,17.29,17.24,17.29,67500.0,11.7073,11.7345,11.7005,11.7345,67500.0
2012-10-26 11:30:00,17.29,17.31,17.28,17.3,46200.0,11.7345,11.748,11.7277,11.7413,46200.0
2012-10-26 11:40:00,17.31,17.32,17.3,17.3,156900.0,11.748,11.7548,11.7413,11.7413,156900.0
2012-10-26 11:50:00,17.3,17.35,17.3,17.35,58300.0,11.7413,11.7752,11.7413,11.7752,58300.0
2012-10-26 12:00:00,17.34,17.35,17.29,17.31,115500.0,11.7684,11.7752,11.7345,11.748,115500.0
2012-10-26 12:10:00,17.32,17.33,17.28,17.28,54000.0,11.7548,11.7616,11.7277,11.7277,54000.0
2012-10-26 12:20:00,17.29,17.33,17.28,17.32,97400.0,11.7345,11.7616,11.7277,11.7548,97400.0
2012-10-26 12:30:00,17.32,17.32,17.3,17.31,58200.0,11.7548,11.7548,11.7413,11.748,58200.0
2012-10-26 12:40:00,17.31,17.33,17.29,17.3,94200.0,11.748,11.7616,11.7345,11.7413,94200.0
2012-10-26 12:50:00,17.31,17.35,17.31,17.35,32800.0,11.748,11.7752,11.748,11.7752,32800.0
2012-10-26 13:00:00,17.34,17.35,17.33,17.33,45900.0,11.7684,11.7752,11.7616,11.7616,45900.0
2012-10-26 13:10:00,17.33,17.34,17.32,17.33,54500.0,11.7616,11.7684,11.7548,11.7616,54500.0
2012-10-26 13:20:00,17.33,17.34,17.31,17.34,41000.0,11.7616,11.7684,11.748,11.7684,41000.0
2012-10-26 13:30:00,17.33,17.36,17.32,17.34,119300.0,11.7616,11.782,11.7548,11.7684,119300.0
2012-10-26 13:40:00,17.34,17.34,17.33,17.34,43500.0,11.7684,11.7684,11.7616,11.7684,43500.0
2012-10-26 13:50:00,17.34,17.34,17.32,17.32,31700.0,11.7684,11.7684,11.7548,11.7548,31700.0
2012-10-26 14:00:00,17.31,17.32,17.3,17.32,25800.0,11.748,11.7548,11.7413,11.7548,25800.0
2012-10-26 14:10:00,17.31,17.31,17.28,17.29,52500.0,11.748,11.748,11.7277,11.7345,52500.0
2012-10-26 14:20:00,17.3,17.32,17.28,17.3,40300.0,11.7413,11.7548,11.7277,11.7413,40300.0
2012-10-26 14:30:00,17.29,17.33,17.29,17.33,94100.0,11.7345,11.7616,11.7345,11.7616,94100.0
2012-10-26 14:40:00,17.32,17.32,17.31,17.31,38400.0,11.7548,11.7548,11.748,11.748,38400.0
2012-10-26 14:50:00,17.32,17.33,17.31,17.31,21400.0,11.7548,11.7616,11.748,11.748,21400.0
2012-10-26 15:00:00,17.32,17.33,17.32,17.33,14600.0,11.7548,11.7616,11.7548,11.7616,14600.0
2012-10-26 15:10:00,17.33,17.38,17.33,17.36,108400.0,11.7616,11.7956,11.7616,11.782,108400.0
2012-10-26 15:20:00,17.37,17.37,17.36,17.36,1900.0,11.7888,11.7888,11.782,11.782,1900.0
2012-10-26 15:30:00,17.37,17.39,17.32,17.32,128100.0,11.7888,11.8023,11.7548,11.7548,128100.0
2012-10-26 15:40:00,17.32,17.32,17.29,17.29,70800.0,11.7548,11.7548,11.7345,11.7345,70800.0
2012-10-26 15:50:00,17.3,17.33,17.27,17.28,335900.0,11.7413,11.7616,11.7209,11.7277,335900.0
2012-10-31 09:30:00,17.38,17.43,17.25,17.28,177400.0,11.7956,11.8295,11.7073,11.7277,177400.0
2012-10-31 09:40:00,17.28,17.28,17.21,17.26,95200.0,11.7277,11.7277,11.6802,11.7141,95200.0
2012-10-31 09:50:00,17.26,17.27,17.16,17.19,112300.0,11.7141,11.7209,11.6462,11.6666,112300.0
2012-10-31 10:00:00,17.18,17.23,17.16,17.19,105500.0,11.6598,11.6938,11.6462,11.6666,105500.0
2012-10-31 10:10:00,17.18,17.2,17.12,17.12,121600.0,11.6598,11.6734,11.6191,11.6191,121600.0
2012-10-31 10:20:00,17.12,17.14,17.1,17.1,167200.0,11.6191,11.6327,11.6055,11.6055,167200.0
2012-10-31 10:30:00,17.1,17.15,17.08,17.15,97000.0,11.6055,11.6395,11.5919,11.6395,97000.0
2012-10-31 10:40:00,17.15,17.15,17.06,17.08,161600.0,11.6395,11.6395,11.5784,11.5919,161600.0
2012-10-31 10:50:00,17.08,17.08,17.05,17.06,61800.0,11.5919,11.5919,11.5716,11.5784,61800.0
2012-10-31 11:00:00,17.06,17.06,17.02,17.03,99900.0,11.5784,11.5784,11.5512,11.558,99900.0
2012-10-31 11:10:00,17.03,17.06,17.01,17.06,97200.0,11.558,11.5784,11.5444,11.5784,97200.0
2012-10-31 11:20:00,17.05,17.06,17.03,17.05,93300.0,11.5716,11.5784,11.558,11.5716,93300.0
2012-10-31 11:30:00,17.06,17.1,17.06,17.1,45300.0,11.5784,11.6055,11.5784,11.6055,45300.0
2012-10-31 11:40:00,17.11,17.16,17.1,17.13,96900.0,11.6123,11.6462,11.6055,11.6259,96900.0
2012-10-31 11:50:00,17.13,17.16,17.12,17.15,71300.0,11.6259,11.6462,11.6191,11.6395,71300.0
2012-10-31 12:00:00,17.15,17.18,17.14,17.17,90700.0,11.6395,11.6598,11.6327,11.653,90700.0
2012-10-31 12:10:00,17.16,17.17,17.13,17.15,95200.0,11.6462,11.653,11.6259,11.6395,95200.0
2012-10-31 12:20:00,17.15,17.17,17.15,17.16,111200.0,11.6395,11.653,11.6395,11.6462,111200.0
2012-10-31 12:30:00,17.16,17.22,17.15,17.2,103700.0,11.6462,11.687,11.6395,11.6734,103700.0
2012-10-31 12:40:00,17.2,17.23,17.2,17.22,85100.0,11.6734,11.6938,11.6734,11.687,85100.0
2012-10-31 12:50:00,17.22,17.25,17.21,17.24,56000.0,11.687,11.7073,11.6802,11.7005,56000.0
2012-10-31 13:00:00,17.24,17.25,17.17,17.18,65400.0,11.7005,11.7073,11.653,11.6598,65400.0
2012-10-31 13:10:00,17.19,17.21,17.19,17.2,81800.0,11.6666,11.6802,11.6666,11.6734,81800.0
2012-10-31 13:20:00,17.2,17.23,17.19,17.22,48000.0,11.6734,11.6938,11.6666,11.687,48000.0
2012-10-31 13:30:00,17.22,17.23,17.2,17.2,34700.0,11.687,11.6938,11.6734,11.6734,34700.0
2012-10-31 13:40:00,17.2,17.2,17.16,17.16,49700.0,11.6734,11.6734,11.6462,11.6462,49700.0
2012-10-31 13:50:00,17.15,17.17,17.15,17.16,21600.0,11.6395,11.653,11.6395,11.6462,21600.0
2012-10-31 14:00:00,17.17,17.21,17.17,17.21,35400.0,11.653,11.6802,11.653,11.6802,35400.0
2012-10-31 14:10:00,17.21,17.22,17.2,17.21,63300.0,11.6802,11.687,11.6734,11.6802,63300.0
2012-10-31 14:20:00,17.21,17.21,17.18,17.19,134600.0,11.6802,11.6802,11.6598,11.6666,134600.0
2012-10-31 14:30:00,17.19,17.2,17.16,17.17,19900.0,11.6666,11.6734,11.6462,11.653,19900.0
2012-10-31 14:40:00,17.17,17.17,17.15,17.17,87300.0,11.653,11.653,11.6395,11.653,87300.0
2012-10-31 14:50:00,17.17,17.17,17.11,17.11,113500.0,11.653,11.653,11.6123,11.6123,113500.0
2012-10-31 15:00:00,17.11,17.14,17.07,17.14,161300.0,11.6123,11.6327,11.5852,11.6327,161300.0
2012-10-31 15:10:00,17.15,17.2,17.15,17.16,66100.0,11.6395,11.6734,11.6395,11.6462,66100.0
2012-10-31 15:20:00,17.16,17.17,17.12,17.15,109200.0,11.6462,11.653,11.6191,11.6395,109200.0
2012-10-31 15:30:00,17.14,17.15,17.13,17.14,66900.0,11.6327,11.6395,11.6259,11.6327,66900.0
2012-10-31 15:40:00,17.14,17.15,17.1,17.13,102000.0,11.6327,11.6395,11.6055,11.6259,102000.0
2012-10-31 15:50:00,17.14,17.16,17.12,17.14,201100.0,11.6327,11.6462,11.6191,11.6327,201100.0
2012-11-01 09:30:00,17.17,17.31,17.01,17.27,236800.0,11.653,11.748,11.5444,11.7209,236800.0
2012-11-01 09:40:00,17.28,17.29,17.17,17.22,111700.0,11.7277,11.7345,11.653,11.687,111700.0
2012-11-01 09:50:00,17.22,17.32,17.22,17.31,105000.0,11.687,11.7548,11.687,11.748,105000.0
2012-11-01 10:00:00,17.31,17.41,17.31,17.41,135500.0,11.748,11.8159,11.748,11.8159,135500.0
2012-11-01 10:10:00,17.4,17.42,17.38,17.4,151100.0,11.8091,11.8227,11.7956,11.8091,151100.0
2012-11-01 10:20:00,17.4,17.42,17.38,17.42,78200.0,11.8091,11.8227,11.7956,11.8227,78200.0
2012-11-01 10:30:00,17.42,17.48,17.42,17.47,66600.0,11.8227,11.8634,11.8227,11.8566,66600.0
2012-11-01 10:40:00,17.47,17.51,17.46,17.48,85200.0,11.8566,11.8838,11.8498,11.8634,85200.0
2012-11-01 10:50:00,17.48,17.48,17.44,17.47,62600.0,11.8634,11.8634,11.8363,11.8566,62600.0
2012-11-01 11:00:00,17.47,17.5,17.46,17.48,100100.0,11.8566,11.877,11.8498,11.8634,100100.0
2012-11-01 11:10:00,17.48,17.49,17.41,17.42,61200.0,11.8634,11.8702,11.8159,11.8227,61200.0
2012-11-01 11:20:00,17.43,17.43,17.42,17.43,31000.0,11.8295,11.8295,11.8227,11.8295,31000.0
2012-11-01 11:30:00,17.44,17.47,17.43,17.47,59300.0,11.8363,11.8566,11.8295,11.8566,59300.0
2012-11-01 11:40:00,17.47,17.52,17.46,17.51,100900.0,11.8566,11.8906,11.8498,11.8838,100900.0
2012-11-01 11:50:00,17.51,17.51,17.49,17.49,40800.0,11.8838,11.8838,11.8702,11.8702,40800.0
2012-11-01 12:00:00,17.5,17.51,17.5,17.5,74000.0,11.877,11.8838,11.877,11.877,74000.0
2012-11-01 12:10:00,17.5,17.5,17.49,17.49,16000.0,11.877,11.877,11.8702,11.8702,16000.0
2012-11-01 12:20:00,17.48,17.5,17.45,17.47,52600.0,11.8634,11.877,11.8431,11.8566,52600.0
2012-11-01 12:30:00,17.48,17.49,17.46,17.47,29200.0,11.8634,11.8702,11.8498,11.8566,29200.0
2012-11-01 12:40:00,17.48,17.49,17.47,17.49,32500.0,11.8634,11.8702,11.8566,11.8702,32500.0
2012-11-01 12:50:00,17.49,17.5,17.48,17.49,58600.0,11.8702,11.877,11.8634,11.8702,58600.0
2012-11-01 13:00:00,17.49,17.49,17.45,17.48,62600.0,11.8702,11.8702,11.8431,11.8634,62600.0
2012-11-01 13:10:00,17.48,17.51,17.47,17.49,89400.0,11.8634,11.8838,11.8566,11.8702,89400.0
2012-11-01 13:20:00,17.5,17.5,17.48,17.48,39600.0,11.877,11.877,11.8634,11.8634,39600.0
2012-11-01 13:30:00,17.48,17.52,17.48,17.5,89700.0,11.8634,11.8906,11.8634,11.877,89700.0
2012-11-01 13:40:00,17.5,17.52,17.49,17.51,68900.0,11.877,11.8906,11.8702,11.8838,68900.0
2012-11-01 13:50:00,17.51,17.52,17.51,17.52,34300.0,11.8838,11.8906,11.8838,11.8906,34300.0
2012-11-01 14:00:00,17.51,17.52,17.49,17.5,50000.0,11.8838,11.8906,11.8702,11.877,50000.0
2012-11-01 14:10:00,17.5,17.51,17.49,17.5,42900.0,11.877,11.8838,11.8702,11.877,42900.0
2012-11-01 14:20:00,17.51,17.54,17.5,17.53,153100.0,11.8838,11.9041,11.877,11.8974,153100.0
2012-11-01 14:30:00,17.52,17.53,17.5,17.52,43500.0,11.8906,11.8974,11.877,11.8906,43500.0
2012-11-01 14:40:00,17.53,17.56,17.53,17.56,66700.0,11.8974,11.9177,11.8974,11.9177,66700.0
2012-11-01 14:50:00,17.56,17.56,17.54,17.56,28100.0,11.9177,11.9177,11.9041,11.9177,28100.0
2012-11-01 15:00:00,17.56,17.57,17.56,17.57,32700.0,11.9177,11.9245,11.9177,11.9245,32700.0
2012-11-01 15:10:00,17.57,17.58,17.56,17.56,33300.0,11.9245,11.9313,11.9177,11.9177,33300.0
2012-11-01 15:20:00,17.56,17.56,17.51,17.51,48200.0,11.9177,11.9177,11.8838,11.8838,48200.0
2012-11-01 15:30:00,17.51,17.55,17.5,17.51,136800.0,11.8838,11.9109,11.877,11.8838,136800.0
2012-11-01 15:40:00,17.5,17.53,17.5,17.53,83900.0,11.877,11.8974,11.877,11.8974,83900.0
2012-11-01 15:50:00,17.53,17.56,17.49,17.51,318800.0,11.8974,11.9177,11.8702,11.8838,318800.0
2012-11-02 09:30:00,17.63,17.67,17.47,17.48,165000.0,11.9652,11.9924,11.8566,11.8634,165000.0
2012-11-02 09:40:00,17.49,17.5,17.43,17.45,95200.0,11.8702,11.877,11.8295,11.8431,95200.0
2012-11-02 09:50:00,17.46,17.53,17.42,17.53,114900.0,11.8498,11.8974,11.8227,11.8974,114900.0
2012-11-02 10:00:00,17.52,17.52,17.47,17.48,31900.0,11.8906,11.8906,11.8566,11.8634,31900.0
2012-11-02 10:10:00,17.48,17.5,17.48,17.48,116500.0,11.8634,11.877,11.8634,11.8634,116500.0
2012-11-02 10:20:00,17.48,17.5,17.43,17.49,77700.0,11.8634,11.877,11.8295,11.8702,77700.0
2012-11-02 10:30:00,17.49,17.5,17.48,17.49,89100.0,11.8702,11.877,11.8634,11.8702,89100.0
2012-11-02 10:40:00,17.49,17.5,17.48,17.49,158700.0,11.8702,11.877,11.8634,11.8702,158700.0
2012-11-02 10:50:00,17.5,17.5,17.48,17.49,105000.0,11.877,11.877,11.8634,11.8702,105000.0
2012-11-02 11:00:00,17.49,17.5,17.47,17.48,64500.0,11.8702,11.877,11.8566,11.8634,64500.0
2012-11-02 11:10:00,17.48,17.48,17.45,17.46,56100.0,11.8634,11.8634,11.8431,11.8498,56100.0
2012-11-02 11:20:00,17.47,17.47,17.45,17.46,55600.0,11.8566,11.8566,11.8431,11.8498,55600.0
2012-11-02 11:30:00,17.47,17.48,17.44,17.45,57700.0,11.8566,11.8634,11.8363,11.8431,57700.0
2012-11-02 11:40:00,17.45,17.45,17.39,17.39,37500.0,11.8431,11.8431,11.8023,11.8023,37500.0
2012-11-02 11:50:00,17.4,17.41,17.37,17.41,92300.0,11.8091,11.8159,11.7888,11.8159,92300.0
2012-11-02 12:00:00,17.41,17.41,17.38,17.41,36800.0,11.8159,11.8159,11.7956,11.8159,36800.0
2012-11-02 12:10:00,17.41,17.43,17.39,17.43,46800.0,11.8159,11.8295,11.8023,11.8295,46800.0
2012-11-02 12:20:00,17.44,17.46,17.44,17.46,45600.0,11.8363,11.8498,11.8363,11.8498,45600.0
2012-11-02 12:30:00,17.46,17.48,17.45,17.46,48100.0,11.8498,11.8634,11.8431,11.8498,48100.0
2012-11-02 12:40:00,17.46,17.5,17.46,17.5,39600.0,11.8498,11.877,11.8498,11.877,39600.0
2012-11-02 12:50:00,17.5,17.51,17.5,17.5,57300.0,11.877,11.8838,11.877,11.877,57300.0
2012-11-02 13:00:00,17.51,17.53,17.48,17.48,61100.0,11.8838,11.8974,11.8634,11.8634,61100.0
2012-11-02 13:10:00,17.49,17.49,17.44,17.47,102200.0,11.8702,11.8702,11.8363,11.8566,102200.0
2012-11-02 13:20:00,17.47,17.47,17.44,17.45,35100.0,11.8566,11.8566,11.8363,11.8431,35100.0
2012-11-02 13:30:00,17.46,17.49,17.46,17.47,75300.0,11.8498,11.8702,11.8498,11.8566,75300.0
2012-11-02 13:40:00,17.47,17.49,17.47,17.49,38900.0,11.8566,11.8702,11.8566,11.8702,38900.0
2012-11-02 13:50:00,17.48,17.48,17.44,17.44,99800.0,11.8634,11.8634,11.8363,11.8363,99800.0
2012-11-02 14:00:00,17.44,17.44,17.41,17.42,97700.0,11.8363,11.8363,11.8159,11.8227,97700.0
2012-11-02 14:10:00,17.42,17.42,17.41,17.41,55200.0,11.8227,11.8227,11.8159,11.8159,55200.0
2012-11-02 14:20:00,17.41,17.44,17.4,17.44,76500.0,11.8159,11.8363,11.8091,11.8363,76500.0
2012-11-02 14:30:00,17.43,17.43,17.39,17.39,86300.0,11.8295,11.8295,11.8023,11.8023,86300.0
2012-11-02 14:40:00,17.39,17.39,17.34,17.36,71700.0,11.8023,11.8023,11.7684,11.782,71700.0
2012-11-02 14:50:00,17.35,17.39,17.35,17.39,38800.0,11.7752,11.8023,11.7752,11.8023,38800.0
2012-11-02 15:00:00,17.39,17.42,17.38,17.39,85300.0,11.8023,11.8227,11.7956,11.8023,85300.0
2012-11-02 15:10:00,17.38,17.43,17.38,17.42,160700.0,11.7956,11.8295,11.7956,11.8227,160700.0
2012-11-02 15:20:00,17.42,17.45,17.41,17.42,115000.0,11.8227,11.8431,11.8159,11.8227,115000.0
2012-11-02 15:30:00,17.41,17.41,17.35,17.35,169000.0,11.8159,11.8159,11.7752,11.7752,169000.0
2012-11-02 15:40:00,17.35,17.4,17.32,17.35,184700.0,11.7752,11.8091,11.7548,11.7752,184700.0
2012-11-02 15:50:00,17.34,17.39,17.33,17.35,170700.0,11.7684,11.8023,11.7616,11.7752,170700.0
2012-11-05 09:30:00,17.29,17.43,17.21,17.39,163300.0,11.7345,11.8295,11.6802,11.8023,163300.0
2012-11-05 09:40:00,17.38,17.38,17.27,17.31,118200.0,11.7956,11.7956,11.7209,11.748,118200.0
2012-11-05 09:50:00,17.31,17.38,17.3,17.38,60600.0,11.748,11.7956,11.7413,11.7956,60600.0
2012-11-05 10:00:00,17.38,17.39,17.31,17.33,105200.0,11.7956,11.8023,11.748,11.7616,105200.0
2012-11-05 10:10:00,17.33,17.4,17.33,17.38,81000.0,11.7616,11.8091,11.7616,11.7956,81000.0
2012-11-05 10:20:00,17.39,17.39,17.37,17.37,70600.0,11.8023,11.8023,11.7888,11.7888,70600.0
2012-11-05 10:30:00,17.36,17.39,17.36,17.39,35700.0,11.782,11.8023,11.782,11.8023,35700.0
2012-11-05 10:40:00,17.39,17.39,17.36,17.37,29200.0,11.8023,11.8023,11.782,11.7888,29200.0
2012-11-05 10:50:00,17.37,17.4,17.34,17.38,96000.0,11.7888,11.8091,11.7684,11.7956,96000.0
2012-11-05 11:00:00,17.38,17.4,17.37,17.38,54600.0,11.7956,11.8091,11.7888,11.7956,54600.0
2012-11-05 11:10:00,17.38,17.39,17.37,17.38,26700.0,11.7956,11.8023,11.7888,11.7956,26700.0
2012-11-05 11:20:00,17.38,17.38,17.36,17.37,23200.0,11.7956,11.7956,11.782,11.7888,23200.0
2012-11-05 11:30:00,17.37,17.37,17.34,17.34,9800.0,11.7888,11.7888,11.7684,11.7684,9800.0
2012-11-05 11:40:00,17.35,17.36,17.3,17.31,60200.0,11.7752,11.782,11.7413,11.748,60200.0
2012-11-05 11:50:00,17.31,17.33,17.31,17.33,44800.0,11.748,11.7616,11.748,11.7616,44800.0
2012-11-05 12:00:00,17.33,17.33,17.31,17.32,12300.0,11.7616,11.7616,11.748,11.7548,12300.0
2012-11-05 12:10:00,17.32,17.33,17.32,17.32,13400.0,11.7548,11.7616,11.7548,11.7548,13400.0
2012-11-05 12:20:00,17.32,17.33,17.28,17.28,52000.0,11.7548,11.7616,11.7277,11.7277,52000.0
2012-11-05 12:30:00,17.28,17.3,17.26,17.28,22700.0,11.7277,11.7413,11.7141,11.7277,22700.0
2012-11-05 12:40:00,17.29,17.29,17.27,17.28,34500.0,11.7345,11.7345,11.7209,11.7277,34500.0
2012-11-05 12:50:00,17.28,17.28,17.25,17.28,55300.0,11.7277,11.7277,11.7073,11.7277,55300.0
2012-11-05 13:00:00,17.29,17.3,17.26,17.3,93300.0,11.7345,11.7413,11.7141,11.7413,93300.0
2012-11-05 13:10:00,17.3,17.31,17.28,17.31,28200.0,11.7413,11.748,11.7277,11.748,28200.0
2012-11-05 13:20:00,17.31,17.32,17.29,17.31,15500.0,11.748,11.7548,11.7345,11.748,15500.0
2012-11-05 13:30:00,17.31,17.33,17.31,17.33,18700.0,11.748,11.7616,11.748,11.7616,18700.0
2012-11-05 13:40:00,17.33,17.33,17.3,17.3,39000.0,11.7616,11.7616,11.7413,11.7413,39000.0
2012-11-05 13:50:00,17.29,17.3,17.29,17.3,11200.0,11.7345,11.7413,11.7345,11.7413,11200.0
2012-11-05 14:00:00,17.3,17.33,17.3,17.32,102100.0,11.7413,11.7616,11.7413,11.7548,102100.0
2012-11-05 14:10:00,17.32,17.34,17.32,17.33,40300.0,11.7548,11.7684,11.7548,11.7616,40300.0
2012-11-05 14:20:00,17.33,17.36,17.33,17.35,28100.0,11.7616,11.782,11.7616,11.7752,28100.0
2012-11-05 14:30:00,17.36,17.36,17.34,17.34,22500.0,11.782,11.782,11.7684,11.7684,22500.0
2012-11-05 14:40:00,17.34,17.38,17.34,17.37,29200.0,11.7684,11.7956,11.7684,11.7888,29200.0
2012-11-05 14:50:00,17.37,17.38,17.37,17.37,10400.0,11.7888,11.7956,11.7888,11.7888,10400.0
2012-11-05 15:00:00,17.37,17.39,17.36,17.37,33300.0,11.7888,11.8023,11.782,11.7888,33300.0
2012-11-05 15:10:00,17.36,17.37,17.35,17.35,85000.0,11.782,11.7888,11.7752,11.7752,85000.0
2012-11-05 15:20:00,17.35,17.37,17.35,17.37,23100.0,11.7752,11.7888,11.7752,11.7888,23100.0
2012-11-05 15:30:00,17.37,17.4,17.35,17.4,96500.0,11.7888,11.8091,11.7752,11.8091,96500.0
2012-11-05 15:40:00,17.4,17.43,17.4,17.42,83600.0,11.8091,11.8295,11.8091,11.8227,83600.0
2012-11-05 15:50:00,17.42,17.43,17.39,17.4,189100.0,11.8227,11.8295,11.8023,11.8091,189100.0
2012-11-06 09:30:00,17.43,17.45,17.39,17.42,124600.0,11.8295,11.8431,11.8023,11.8227,124600.0
2012-11-06 09:40:00,17.42,17.43,17.38,17.43,110900.0,11.8227,11.8295,11.7956,11.8295,110900.0
2012-11-06 09:50:00,17.42,17.49,17.4,17.48,172100.0,11.8227,11.8702,11.8091,11.8634,172100.0
2012-11-06 10:00:00,17.47,17.48,17.39,17.39,54900.0,11.8566,11.8634,11.8023,11.8023,54900.0
2012-11-06 10:10:00,17.39,17.41,17.38,17.39,72200.0,11.8023,11.8159,11.7956,11.8023,72200.0
2012-11-06 10:20:00,17.39,17.41,17.37,17.37,32400.0,11.8023,11.8159,11.7888,11.7888,32400.0
2012-11-06 10:30:00,17.37,17.45,17.35,17.45,142400.0,11.7888,11.8431,11.7752,11.8431,142400.0
2012-11-06 10:40:00,17.46,17.53,17.46,17.48,184200.0,11.8498,11.8974,11.8498,11.8634,184200.0
2012-11-06 10:50:00,17.48,17.49,17.48,17.48,62400.0,11.8634,11.8702,11.8634,11.8634,62400.0
2012-11-06 11:00:00,17.48,17.49,17.47,17.48,12000.0,11.8634,11.8702,11.8566,11.8634,12000.0
2012-11-06 11:10:00,17.48,17.49,17.48,17.49,32600.0,11.8634,11.8702,11.8634,11.8702,32600.0
2012-11-06 11:20:00,17.49,17.49,17.48,17.48,20000.0,11.8702,11.8702,11.8634,11.8634,20000.0
2012-11-06 11:30:00,17.48,17.57,17.48,17.55,66600.0,11.8634,11.9245,11.8634,11.9109,66600.0
2012-11-06 11:40:00,17.54,17.66,17.53,17.66,212500.0,11.9041,11.9856,11.8974,11.9856,212500.0
2012-11-06 11:50:00,17.67,17.67,17.64,17.66,93200.0,11.9924,11.9924,11.972,11.9856,93200.0
2012-11-06 12:00:00,17.65,17.7,17.63,17.63,154200.0,11.9788,12.0127,11.9652,11.9652,154200.0
2012-11-06 12:10:00,17.64,17.64,17.59,17.61,57900.0,11.972,11.972,11.9381,11.9517,57900.0
2012-11-06 12:20:00,17.61,17.61,17.59,17.59,46900.0,11.9517,11.9517,11.9381,11.9381,46900.0
2012-11-06 12:30:00,17.59,17.6,17.55,17.55,78100.0,11.9381,11.9449,11.9109,11.9109,78100.0
2012-11-06 12:40:00,17.55,17.55,17.47,17.47,106900.0,11.9109,11.9109,11.8566,11.8566,106900.0
2012-11-06 12:50:00,17.47,17.5,17.47,17.47,67700.0,11.8566,11.877,11.8566,11.8566,67700.0
2012-11-06 13:00:00,17.47,17.5,17.46,17.5,34600.0,11.8566,11.877,11.8498,11.877,34600.0
2012-11-06 13:10:00,17.5,17.52,17.5,17.52,39900.0,11.877,11.8906,11.877,11.8906,39900.0
2012-11-06 13:20:00,17.51,17.55,17.51,17.53,18900.0,11.8838,11.9109,11.8838,11.8974,18900.0
2012-11-06 13:30:00,17.52,17.56,17.52,17.56,41100.0,11.8906,11.9177,11.8906,11.9177,41100.0
2012-11-06 13:40:00,17.56,17.56,17.52,17.53,26500.0,11.9177,11.9177,11.8906,11.8974,26500.0
2012-11-06 13:50:00,17.53,17.55,17.52,17.52,31200.0,11.8974,11.9109,11.8906,11.8906,31200.0
2012-11-06 14:00:00,17.51,17.52,17.51,17.52,36900.0,11.8838,11.8906,11.8838,11.8906,36900.0
2012-11-06 14:10:00,17.52,17.56,17.52,17.54,89900.0,11.8906,11.9177,11.8906,11.9041,89900.0
2012-11-06 14:20:00,17.54,17.56,17.51,17.55,85400.0,11.9041,11.9177,11.8838,11.9109,85400.0
2012-11-06 14:30:00,17.54,17.55,17.53,17.55,13300.0,11.9041,11.9109,11.8974,11.9109,13300.0
2012-11-06 14:40:00,17.55,17.55,17.5,17.51,26700.0,11.9109,11.9109,11.877,11.8838,26700.0
2012-11-06 14:50:00,17.5,17.5,17.47,17.49,43700.0,11.877,11.877,11.8566,11.8702,43700.0
2012-11-06 15:00:00,17.49,17.5,17.47,17.48,51500.0,11.8702,11.877,11.8566,11.8634,51500.0
2012-11-06 15:10:00,17.47,17.49,17.47,17.48,32900.0,11.8566,11.8702,11.8566,11.8634,32900.0
2012-11-06 15:20:00,17.48,17.5,17.47,17.48,82300.0,11.8634,11.877,11.8566,11.8634,82300.0
2012-11-06 15:30:00,17.47,17.47,17.42,17.45,112800.0,11.8566,11.8566,11.8227,11.8431,112800.0
2012-11-06 15:40:00,17.45,17.52,17.45,17.49,272400.0,11.8431,11.8906,11.8431,11.8702,272400.0
2012-11-06 15:50:00,17.49,17.5,17.44,17.47,170900.0,11.8702,11.877,11.8363,11.8566,170900.0
2012-11-07 09:30:00,17.44,17.89,17.42,17.56,459600.0,11.8363,12.1417,11.8227,11.9177,459600.0
2012-11-07 09:40:00,17.56,17.61,17.55,17.59,167900.0,11.9177,11.9517,11.9109,11.9381,167900.0
2012-11-07 09:50:00,17.59,17.6,17.56,17.56,71800.0,11.9381,11.9449,11.9177,11.9177,71800.0
2012-11-07 10:00:00,17.56,17.56,17.4,17.44,202700.0,11.9177,11.9177,11.8091,11.8363,202700.0
2012-11-07 10:10:00,17.44,17.48,17.4,17.41,238200.0,11.8363,11.8634,11.8091,11.8159,238200.0
2012-11-07 10:20:00,17.41,17.41,17.33,17.4,239200.0,11.8159,11.8159,11.7616,11.8091,239200.0
2012-11-07 10:30:00,17.4,17.4,17.33,17.34,112600.0,11.8091,11.8091,11.7616,11.7684,112600.0
2012-11-07 10:40:00,17.34,17.34,17.27,17.27,79900.0,11.7684,11.7684,11.7209,11.7209,79900.0
2012-11-07 10:50:00,17.27,17.27,17.14,17.14,155700.0,11.7209,11.7209,11.6327,11.6327,155700.0
2012-11-07 11:00:00,17.14,17.32,17.14,17.32,212800.0,11.6327,11.7548,11.6327,11.7548,212800.0
2012-11-07 11:10:00,17.31,17.36,17.3,17.33,130000.0,11.748,11.782,11.7413,11.7616,130000.0
2012-11-07 11:20:00,17.33,17.34,17.21,17.22,169400.0,11.7616,11.7684,11.6802,11.687,169400.0
2012-11-07 11:30:00,17.23,17.23,17.16,17.21,122900.0,11.6938,11.6938,11.6462,11.6802,122900.0
2012-11-07 11:40:00,17.21,17.22,17.16,17.22,131600.0,11.6802,11.687,11.6462,11.687,131600.0
2012-11-07 11:50:00,17.21,17.23,17.18,17.18,104900.0,11.6802,11.6938,11.6598,11.6598,104900.0
2012-11-07 12:00:00,17.19,17.22,17.17,17.17,119300.0,11.6666,11.687,11.653,11.653,119300.0
2012-11-07 12:10:00,17.17,17.17,17.13,17.13,121900.0,11.653,11.653,11.6259,11.6259,121900.0
2012-11-07 12:20:00,17.13,17.14,17.11,17.11,83700.0,11.6259,11.6327,11.6123,11.6123,83700.0
2012-11-07 12:30:00,17.11,17.17,17.1,17.17,83000.0,11.6123,11.653,11.6055,11.653,83000.0
2012-11-07 12:40:00,17.17,17.18,17.15,17.15,121400.0,11.653,11.6598,11.6395,11.6395,121400.0
2012-11-07 12:50:00,17.16,17.16,17.14,17.15,14800.0,11.6462,11.6462,11.6327,11.6395,14800.0
2012-11-07 13:00:00,17.15,17.26,17.15,17.26,151400.0,11.6395,11.7141,11.6395,11.7141,151400.0
2012-11-07 13:10:00,17.27,17.28,17.25,17.25,172300.0,11.7209,11.7277,11.7073,11.7073,172300.0
2012-11-07 13:20:00,17.25,17.3,17.25,17.3,80100.0,11.7073,11.7413,11.7073,11.7413,80100.0
2012-11-07 13:30:00,17.3,17.36,17.3,17.35,153100.0,11.7413,11.782,11.7413,11.7752,153100.0
2012-11-07 13:40:00,17.34,17.34,17.29,17.31,112100.0,11.7684,11.7684,11.7345,11.748,112100.0
2012-11-07 13:50:00,17.3,17.34,17.28,17.31,99800.0,11.7413,11.7684,11.7277,11.748,99800.0
2012-11-07 14:00:00,17.32,17.36,17.32,17.34,113400.0,11.7548,11.782,11.7548,11.7684,113400.0
2012-11-07 14:10:00,17.34,17.34,17.29,17.3,93300.0,11.7684,11.7684,11.7345,11.7413,93300.0
2012-11-07 14:20:00,17.29,17.32,17.27,17.27,55700.0,11.7345,11.7548,11.7209,11.7209,55700.0
2012-11-07 14:30:00,17.26,17.26,17.18,17.19,79200.0,11.7141,11.7141,11.6598,11.6666,79200.0
2012-11-07 14:40:00,17.2,17.25,17.2,17.23,110200.0,11.6734,11.7073,11.6734,11.6938,110200.0
2012-11-07 14:50:00,17.23,17.29,17.2,17.29,116800.0,11.6938,11.7345,11.6734,11.7345,116800.0
2012-11-07 15:00:00,17.29,17.31,17.24,17.25,163200.0,11.7345,11.748,11.7005,11.7073,163200.0
2012-11-07 15:10:00,17.25,17.28,17.22,17.25,167800.0,11.7073,11.7277,11.687,11.7073,167800.0
2012-11-07 15:20:00,17.25,17.32,17.25,17.31,112000.0,11.7073,11.7548,11.7073,11.748,112000.0
2012-11-07 15:30:00,17.31,17.32,17.26,17.26,206600.0,11.748,11.7548,11.7141,11.7141,206600.0
2012-11-07 15:40:00,17.25,17.33,17.25,17.27,242800.0,11.7073,11.7616,11.7073,11.7209,242800.0
2012-11-07 15:50:00,17.26,17.28,17.2,17.2,278900.0,11.7141,11.7277,11.6734,11.6734,278900.0
2012-11-08 09:30:00,17.19,17.32,17.14,17.32,216900.0,11.6666,11.7548,11.6327,11.7548,216900.0
2012-11-08 09:40:00,17.32,17.36,17.29,17.29,70900.0,11.7548,11.782,11.7345,11.7345,70900.0
2012-11-08 09:50:00,17.29,17.29,17.23,17.25,50400.0,11.7345,11.7345,11.6938,11.7073,50400.0
2012-11-08 10:00:00,17.26,17.26,17.17,17.17,102200.0,11.7141,11.7141,11.653,11.653,102200.0
2012-11-08 10:10:00,17.17,17.17,17.11,17.12,117700.0,11.653,11.653,11.6123,11.6191,117700.0
2012-11-08 10:20:00,17.12,17.12,17.03,17.04,280800.0,11.6191,11.6191,11.558,11.5648,280800.0
2012-11-08 10:30:00,17.05,17.1,17.04,17.08,206500.0,11.5716,11.6055,11.5648,11.5919,206500.0
2012-11-08 10:40:00,17.07,17.07,16.94,16.96,304500.0,11.5852,11.5852,11.4969,11.5105,304500.0
2012-11-08 10:50:00,16.97,17.03,16.95,17.0,371900.0,11.5173,11.558,11.5037,11.5377,371900.0
2012-11-08 11:00:00,17.0,17.02,16.97,16.98,200000.0,11.5377,11.5512,11.5173,11.5241,200000.0
2012-11-08 11:10:00,16.98,16.99,16.95,16.97,258000.0,11.5241,11.5309,11.5037,11.5173,258000.0
2012-11-08 11:20:00,16.96,16.96,16.91,16.91,169400.0,11.5105,11.5105,11.4766,11.4766,169400.0
2012-11-08 11:30:00,16.91,16.93,16.86,16.92,213600.0,11.4766,11.4901,11.4426,11.4834,213600.0
2012-11-08 11:40:00,16.92,16.94,16.9,16.92,264300.0,11.4834,11.4969,11.4698,11.4834,264300.0
2012-11-08 11:50:00,16.92,16.98,16.89,16.98,161100.0,11.4834,11.5241,11.463,11.5241,161100.0
2012-11-08 12:00:00,16.98,16.98,16.93,16.96,119900.0,11.5241,11.5241,11.4901,11.5105,119900.0
2012-11-08 12:10:00,16.95,16.95,16.9,16.92,142300.0,11.5037,11.5037,11.4698,11.4834,142300.0
2012-11-08 12:20:00,16.91,16.93,16.88,16.89,64200.0,11.4766,11.4901,11.4562,11.463,64200.0
2012-11-08 12:30:00,16.88,16.89,16.82,16.83,193300.0,11.4562,11.463,11.4155,11.4223,193300.0
2012-11-08 12:40:00,16.83,16.86,16.8,16.81,285200.0,11.4223,11.4426,11.4019,11.4087,285200.0
2012-11-08 12:50:00,16.82,16.88,16.82,16.88,51900.0,11.4155,11.4562,11.4155,11.4562,51900.0
2012-11-08 13:00:00,16.88,16.88,16.84,16.85,76500.0,11.4562,11.4562,11.4291,11.4359,76500.0
2012-11-08 13:10:00,16.85,16.85,16.81,16.83,66700.0,11.4359,11.4359,11.4087,11.4223,66700.0
2012-11-08 13:20:00,16.83,16.85,16.78,16.8,132200.0,11.4223,11.4359,11.3883,11.4019,132200.0
2012-11-08 13:30:00,16.81,16.83,16.79,16.83,119100.0,11.4087,11.4223,11.3951,11.4223,119100.0
2012-11-08 13:40:00,16.83,16.84,16.81,16.84,99800.0,11.4223,11.4291,11.4087,11.4291,99800.0
2012-11-08 13:50:00,16.84,16.88,16.83,16.87,63200.0,11.4291,11.4562,11.4223,11.4494,63200.0
2012-11-08 14:00:00,16.87,16.89,16.87,16.88,154900.0,11.4494,11.463,11.4494,11.4562,154900.0
2012-11-08 14:10:00,16.87,16.92,16.86,16.89,147300.0,11.4494,11.4834,11.4426,11.463,147300.0
2012-11-08 14:20:00,16.89,16.89,16.85,16.87,66700.0,11.463,11.463,11.4359,11.4494,66700.0
2012-11-08 14:30:00,16.86,16.88,16.84,16.86,67600.0,11.4426,11.4562,11.4291,11.4426,67600.0
2012-11-08 14:40:00,16.86,16.89,16.86,16.89,52700.0,11.4426,11.463,11.4426,11.463,52700.0
2012-11-08 14:50:00,16.9,16.94,16.9,16.92,69100.0,11.4698,11.4969,11.4698,11.4834,69100.0
2012-11-08 15:00:00,16.92,16.92,16.89,16.9,72300.0,11.4834,11.4834,11.463,11.4698,72300.0
2012-11-08 15:10:00,16.9,16.91,16.89,16.89,66600.0,11.4698,11.4766,11.463,11.463,66600.0
2012-11-08 15:20:00,16.9,16.91,16.86,16.88,74900.0,11.4698,11.4766,11.4426,11.4562,74900.0
2012-11-08 15:30:00,16.88,16.88,16.85,16.88,99300.0,11.4562,11.4562,11.4359,11.4562,99300.0
2012-11-08 15:40:00,16.88,16.89,16.84,16.86,149000.0,11.4562,11.463,11.4291,11.4426,149000.0
2012-11-08 15:50:00,16.86,16.9,16.83,16.83,259200.0,11.4426,11.4698,11.4223,11.4223,259200.0
2012-11-09 09:30:00,16.7,17.01,16.68,16.98,388700.0,11.334,11.5444,11.3205,11.5241,388700.0
2012-11-09 09:40:00,17.0,17.0,16.91,16.92,216900.0,11.5377,11.5377,11.4766,11.4834,216900.0
2012-11-09 09:50:00,16.92,16.99,16.87,16.97,146000.0,11.4834,11.5309,11.4494,11.5173,146000.0
2012-11-09 10:00:00,16.96,16.97,16.87,16.92,312200.0,11.5105,11.5173,11.4494,11.4834,312200.0
2012-11-09 10:10:00,16.92,16.97,16.92,16.93,217400.0,11.4834,11.5173,11.4834,11.4901,217400.0
2012-11-09 10:20:00,16.94,16.95,16.89,16.89,114900.0,11.4969,11.5037,11.463,11.463,114900.0
2012-11-09 10:30:00,16.9,16.92,16.86,16.9,157200.0,11.4698,11.4834,11.4426,11.4698,157200.0
2012-11-09 10:40:00,16.9,16.92,16.89,16.89,67900.0,11.4698,11.4834,11.463,11.463,67900.0
2012-11-09 10:50:00,16.88,16.91,16.88,16.89,82400.0,11.4562,11.4766,11.4562,11.463,82400.0
2012-11-09 11:00:00,16.89,16.93,16.88,16.88,90300.0,11.463,11.4901,11.4562,11.4562,90300.0
2012-11-09 11:10:00,16.88,16.91,16.88,16.91,111800.0,11.4562,11.4766,11.4562,11.4766,111800.0
2012-11-09 11:20:00,16.9,16.91,16.88,16.9,117500.0,11.4698,11.4766,11.4562,11.4698,117500.0
2012-11-09 11:30:00,16.91,16.98,16.91,16.96,57500.0,11.4766,11.5241,11.4766,11.5105,57500.0
2012-11-09 11:40:00,16.96,16.97,16.93,16.95,41600.0,11.5105,11.5173,11.4901,11.5037,41600.0
2012-11-09 11:50:00,16.94,16.94,16.92,16.92,26100.0,11.4969,11.4969,11.4834,11.4834,26100.0
2012-11-09 12:00:00,16.93,17.0,16.93,16.99,73500.0,11.4901,11.5377,11.4901,11.5309,73500.0
2012-11-09 12:10:00,17.0,17.01,17.0,17.0,12400.0,11.5377,11.5444,11.5377,11.5377,12400.0
2012-11-09 12:20:00,17.01,17.03,17.0,17.01,75500.0,11.5444,11.558,11.5377,11.5444,75500.0
2012-11-09 12:30:00,17.02,17.02,17.0,17.01,35000.0,11.5512,11.5512,11.5377,11.5444,35000.0
2012-11-09 12:40:00,17.01,17.02,17.0,17.02,19600.0,11.5444,11.5512,11.5377,11.5512,19600.0
2012-11-09 12:50:00,17.02,17.02,16.97,16.97,47900.0,11.5512,11.5512,11.5173,11.5173,47900.0
2012-11-09 13:00:00,16.98,16.99,16.91,16.92,92700.0,11.5241,11.5309,11.4766,11.4834,92700.0
2012-11-09 13:10:00,16.92,16.92,16.86,16.86,124900.0,11.4834,11.4834,11.4426,11.4426,124900.0
2012-11-09 13:20:00,16.86,16.87,16.82,16.82,59900.0,11.4426,11.4494,11.4155,11.4155,59900.0
2012-11-09 13:30:00,16.81,16.83,16.79,16.81,239600.0,11.4087,11.4223,11.3951,11.4087,239600.0
2012-11-09 13:40:00,16.82,16.85,16.79,16.84,94600.0,11.4155,11.4359,11.3951,11.4291,94600.0
2012-11-09 13:50:00,16.84,16.89,16.84,16.86,57000.0,11.4291,11.463,11.4291,11.4426,57000.0
2012-11-09 14:00:00,16.86,16.86,16.81,16.81,90800.0,11.4426,11.4426,11.4087,11.4087,90800.0
2012-11-09 14:10:00,16.81,16.9,16.81,16.88,66200.0,11.4087,11.4698,11.4087,11.4562,66200.0
2012-11-09 14:20:00,16.88,16.9,16.86,16.9,85500.0,11.4562,11.4698,11.4426,11.4698,85500.0
2012-11-09 14:30:00,16.89,16.92,16.89,16.9,80200.0,11.463,11.4834,11.463,11.4698,80200.0
2012-11-09 14:40:00,16.9,16.9,16.86,16.88,38700.0,11.4698,11.4698,11.4426,11.4562,38700.0
2012-11-09 14:50:00,16.88,16.88,16.86,16.87,37200.0,11.4562,11.4562,11.4426,11.4494,37200.0
2012-11-09 15:00:00,16.88,16.88,16.85,16.86,44800.0,11.4562,11.4562,11.4359,11.4426,44800.0
2012-11-09 15:10:00,16.86,16.89,16.86,16.87,38400.0,11.4426,11.463,11.4426,11.4494,38400.0
2012-11-09 15:20:00,16.87,16.91,16.86,16.91,70500.0,11.4494,11.4766,11.4426,11.4766,70500.0
2012-11-09 15:30:00,16.91,16.91,16.84,16.86,64700.0,11.4766,11.4766,11.4291,11.4426,64700.0
2012-11-09 15:40:00,16.86,16.92,16.85,16.9,190900.0,11.4426,11.4834,11.4359,11.4698,190900.0
2012-11-09 15:50:00,16.9,16.9,16.8,16.82,250500.0,11.4698,11.4698,11.4019,11.4155,250500.0
2012-11-12 09:30:00,16.85,16.86,16.78,16.8,266700.0,11.4359,11.4426,11.3883,11.4019,266700.0
2012-11-12 09:40:00,16.81,16.82,16.75,16.76,128100.0,11.4087,11.4155,11.368,11.3748,128100.0
2012-11-12 09:50:00,16.75,16.81,16.75,16.81,173200.0,11.368,11.4087,11.368,11.4087,173200.0
2012-11-12 10:00:00,16.82,16.83,16.78,16.78,82900.0,11.4155,11.4223,11.3883,11.3883,82900.0
2012-11-12 10:10:00,16.79,16.81,16.77,16.81,77900.0,11.3951,11.4087,11.3816,11.4087,77900.0
2012-11-12 10:20:00,16.81,16.85,16.8,16.85,64200.0,11.4087,11.4359,11.4019,11.4359,64200.0
2012-11-12 10:30:00,16.85,16.91,16.85,16.91,110700.0,11.4359,11.4766,11.4359,11.4766,110700.0
2012-11-12 10:40:00,16.91,16.93,16.89,16.92,124700.0,11.4766,11.4901,11.463,11.4834,124700.0
2012-11-12 10:50:00,16.92,16.92,16.86,16.88,87400.0,11.4834,11.4834,11.4426,11.4562,87400.0
2012-11-12 11:00:00,16.87,16.9,16.87,16.88,59600.0,11.4494,11.4698,11.4494,11.4562,59600.0
2012-11-12 11:10:00,16.89,16.9,16.88,16.9,21500.0,11.463,11.4698,11.4562,11.4698,21500.0
2012-11-12 11:20:00,16.9,16.93,16.9,16.92,48500.0,11.4698,11.4901,11.4698,11.4834,48500.0
2012-11-12 11:30:00,16.92,16.94,16.92,16.93,65700.0,11.4834,11.4969,11.4834,11.4901,65700.0
2012-11-12 11:40:00,16.94,16.94,16.9,16.92,77900.0,11.4969,11.4969,11.4698,11.4834,77900.0
2012-11-12 11:50:00,16.92,16.92,16.91,16.92,34100.0,11.4834,11.4834,11.4766,11.4834,34100.0
2012-11-12 12:00:00,16.92,16.92,16.9,16.91,6700.0,11.4834,11.4834,11.4698,11.4766,6700.0
2012-11-12 12:10:00,16.9,16.91,16.9,16.91,37100.0,11.4698,11.4766,11.4698,11.4766,37100.0
2012-11-12 12:20:00,16.91,16.96,16.91,16.96,36900.0,11.4766,11.5105,11.4766,11.5105,36900.0
2012-11-12 12:30:00,16.96,17.0,16.95,17.0,105100.0,11.5105,11.5377,11.5037,11.5377,105100.0
2012-11-12 12:40:00,17.0,17.0,16.98,17.0,107500.0,11.5377,11.5377,11.5241,11.5377,107500.0
2012-11-12 12:50:00,17.0,17.02,17.0,17.02,19900.0,11.5377,11.5512,11.5377,11.5512,19900.0
2012-11-12 13:00:00,17.03,17.08,17.03,17.05,55500.0,11.558,11.5919,11.558,11.5716,55500.0
2012-11-12 13:10:00,17.05,17.08,17.05,17.05,56200.0,11.5716,11.5919,11.5716,11.5716,56200.0
2012-11-12 13:20:00,17.05,17.05,17.02,17.03,32000.0,11.5716,11.5716,11.5512,11.558,32000.0
2012-11-12 13:30:00,17.02,17.02,16.97,16.97,81400.0,11.5512,11.5512,11.5173,11.5173,81400.0
2012-11-12 13:40:00,16.97,16.97,16.94,16.94,8400.0,11.5173,11.5173,11.4969,11.4969,8400.0
2012-11-12 13:50:00,16.94,16.97,16.94,16.97,13800.0,11.4969,11.5173,11.4969,11.5173,13800.0
2012-11-12 14:00:00,16.97,16.97,16.94,16.96,21100.0,11.5173,11.5173,11.4969,11.5105,21100.0
2012-11-12 14:10:00,16.96,16.99,16.95,16.99,35100.0,11.5105,11.5309,11.5037,11.5309,35100.0
2012-11-12 14:20:00,16.99,17.01,16.99,16.99,38200.0,11.5309,11.5444,11.5309,11.5309,38200.0
2012-11-12 14:30:00,16.99,16.99,16.94,16.94,35700.0,11.5309,11.5309,11.4969,11.4969,35700.0
2012-11-12 14:40:00,16.94,16.96,16.94,16.95,34100.0,11.4969,11.5105,11.4969,11.5037,34100.0
2012-11-12 14:50:00,16.96,16.99,16.95,16.97,39800.0,11.5105,11.5309,11.5037,11.5173,39800.0
2012-11-12 15:00:00,16.96,16.98,16.94,16.94,92300.0,11.5105,11.5241,11.4969,11.4969,92300.0
2012-11-12 15:10:00,16.94,16.94,16.9,16.9,44200.0,11.4969,11.4969,11.4698,11.4698,44200.0
2012-11-12 15:20:00,16.9,16.91,16.88,16.91,88700.0,11.4698,11.4766,11.4562,11.4766,88700.0
2012-11-12 15:30:00,16.91,16.93,16.91,16.92,107900.0,11.4766,11.4901,11.4766,11.4834,107900.0
2012-11-12 15:40:00,16.92,16.94,16.9,16.91,97500.0,11.4834,11.4969,11.4698,11.4766,97500.0
2012-11-12 15:50:00,16.91,16.92,16.85,16.87,143300.0,11.4766,11.4834,11.4359,11.4494,143300.0
2012-11-13 09:30:00,16.73,16.84,16.7,16.8,223300.0,11.3544,11.4291,11.334,11.4019,223300.0
2012-11-13 09:40:00,16.8,16.91,16.78,16.85,282900.0,11.4019,11.4766,11.3883,11.4359,282900.0
2012-11-13 09:50:00,16.84,16.92,16.82,16.88,165700.0,11.4291,11.4834,11.4155,11.4562,165700.0
2012-11-13 10:00:00,16.87,16.88,16.81,16.83,164200.0,11.4494,11.4562,11.4087,11.4223,164200.0
2012-11-13 10:10:00,16.84,16.86,16.81,16.81,186800.0,11.4291,11.4426,11.4087,11.4087,186800.0
2012-11-13 10:20:00,16.82,16.83,16.8,16.8,207600.0,11.4155,11.4223,11.4019,11.4019,207600.0
2012-11-13 10:30:00,16.81,16.81,16.76,16.76,137200.0,11.4087,11.4087,11.3748,11.3748,137200.0
2012-11-13 10:40:00,16.76,16.78,16.75,16.76,84100.0,11.3748,11.3883,11.368,11.3748,84100.0
2012-11-13 10:50:00,16.76,16.83,16.75,16.82,260600.0,11.3748,11.4223,11.368,11.4155,260600.0
2012-11-13 11:00:00,16.82,16.88,16.78,16.88,132100.0,11.4155,11.4562,11.3883,11.4562,132100.0
2012-11-13 11:10:00,16.88,16.9,16.87,16.89,99400.0,11.4562,11.4698,11.4494,11.463,99400.0
2012-11-13 11:20:00,16.89,16.94,16.89,16.89,151800.0,11.463,11.4969,11.463,11.463,151800.0
2012-11-13 11:30:00,16.88,16.89,16.81,16.82,104900.0,11.4562,11.463,11.4087,11.4155,104900.0
2012-11-13 11:40:00,16.82,16.84,16.8,16.81,104900.0,11.4155,11.4291,11.4019,11.4087,104900.0
2012-11-13 11:50:00,16.8,16.81,16.79,16.8,121800.0,11.4019,11.4087,11.3951,11.4019,121800.0
2012-11-13 12:00:00,16.8,16.83,16.8,16.8,176800.0,11.4019,11.4223,11.4019,11.4019,176800.0
2012-11-13 12:10:00,16.81,16.83,16.81,16.82,141400.0,11.4087,11.4223,11.4087,11.4155,141400.0
2012-11-13 12:20:00,16.82,16.82,16.77,16.8,125100.0,11.4155,11.4155,11.3816,11.4019,125100.0
2012-11-13 12:30:00,16.8,16.8,16.76,16.77,110100.0,11.4019,11.4019,11.3748,11.3816,110100.0
2012-11-13 12:40:00,16.77,16.77,16.74,16.75,339100.0,11.3816,11.3816,11.3612,11.368,339100.0
2012-11-13 12:50:00,16.75,16.77,16.75,16.75,126200.0,11.368,11.3816,11.368,11.368,126200.0
2012-11-13 13:00:00,16.75,16.8,16.75,16.76,118700.0,11.368,11.4019,11.368,11.3748,118700.0
2012-11-13 13:10:00,16.76,16.81,16.76,16.81,99300.0,11.3748,11.4087,11.3748,11.4087,99300.0
2012-11-13 13:20:00,16.81,16.83,16.79,16.82,116700.0,11.4087,11.4223,11.3951,11.4155,116700.0
2012-11-13 13:30:00,16.83,16.85,16.82,16.85,134200.0,11.4223,11.4359,11.4155,11.4359,134200.0
2012-11-13 13:40:00,16.85,16.88,16.85,16.85,66300.0,11.4359,11.4562,11.4359,11.4359,66300.0
2012-11-13 13:50:00,16.85,16.89,16.84,16.85,110100.0,11.4359,11.463,11.4291,11.4359,110100.0
2012-11-13 14:00:00,16.84,16.85,16.82,16.83,103600.0,11.4291,11.4359,11.4155,11.4223,103600.0
2012-11-13 14:10:00,16.83,16.83,16.81,16.81,42700.0,11.4223,11.4223,11.4087,11.4087,42700.0
2012-11-13 14:20:00,16.82,16.83,16.8,16.83,53900.0,11.4155,11.4223,11.4019,11.4223,53900.0
2012-11-13 14:30:00,16.83,16.83,16.8,16.82,84700.0,11.4223,11.4223,11.4019,11.4155,84700.0
2012-11-13 14:40:00,16.82,16.85,16.81,16.85,148100.0,11.4155,11.4359,11.4087,11.4359,148100.0
2012-11-13 14:50:00,16.84,16.86,16.83,16.86,151000.0,11.4291,11.4426,11.4223,11.4426,151000.0
2012-11-13 15:00:00,16.86,16.88,16.82,16.85,256700.0,11.4426,11.4562,11.4155,11.4359,256700.0
2012-11-13 15:10:00,16.85,16.89,16.83,16.86,895500.0,11.4359,11.463,11.4223,11.4426,895500.0
2012-11-13 15:20:00,16.86,16.89,16.85,16.88,244900.0,11.4426,11.463,11.4359,11.4562,244900.0
2012-11-13 15:30:00,16.88,16.91,16.85,16.86,366800.0,11.4562,11.4766,11.4359,11.4426,366800.0
2012-11-13 15:40:00,16.86,16.87,16.84,16.85,270300.0,11.4426,11.4494,11.4291,11.4359,270300.0
2012-11-13 15:50:00,16.85,16.89,16.83,16.86,521700.0,11.4359,11.463,11.4223,11.4426,521700.0
2012-11-14 09:30:00,18.05,18.25,18.05,18.08,2024000.0,12.2503,12.386,12.2503,12.2706,2024000.0
2012-11-14 09:40:00,18.07,18.13,18.01,18.03,849600.0,12.2638,12.3046,12.2231,12.2367,849600.0
2012-11-14 09:50:00,18.03,18.05,17.97,17.98,1253700.0,12.2367,12.2503,12.196,12.2028,1253700.0
2012-11-14 10:00:00,17.97,17.99,17.86,17.92,818200.0,12.196,12.2096,12.1213,12.162,818200.0
2012-11-14 10:10:00,17.92,17.94,17.85,17.91,539100.0,12.162,12.1756,12.1145,12.1553,539100.0
2012-11-14 10:20:00,17.91,17.92,17.84,17.88,444800.0,12.1553,12.162,12.1077,12.1349,444800.0
2012-11-14 10:30:00,17.87,18.0,17.87,17.99,517500.0,12.1281,12.2163,12.1281,12.2096,517500.0
2012-11-14 10:40:00,17.99,18.02,17.94,17.97,455900.0,12.2096,12.2299,12.1756,12.196,455900.0
2012-11-14 10:50:00,17.97,17.97,17.92,17.96,265800.0,12.196,12.196,12.162,12.1892,265800.0
2012-11-14 11:00:00,17.96,17.97,17.88,17.97,295700.0,12.1892,12.196,12.1349,12.196,295700.0
2012-11-14 11:10:00,17.97,17.97,17.92,17.92,168700.0,12.196,12.196,12.162,12.162,168700.0
2012-11-14 11:20:00,17.92,18.0,17.92,17.96,174800.0,12.162,12.2163,12.162,12.1892,174800.0
2012-11-14 11:30:00,17.95,17.97,17.91,17.92,249500.0,12.1824,12.196,12.1553,12.162,249500.0
2012-11-14 11:40:00,17.93,17.95,17.92,17.95,72700.0,12.1688,12.1824,12.162,12.1824,72700.0
2012-11-14 11:50:00,17.96,17.96,17.92,17.94,159700.0,12.1892,12.1892,12.162,12.1756,159700.0
2012-11-14 12:00:00,17.94,17.94,17.89,17.9,164000.0,12.1756,12.1756,12.1417,12.1485,164000.0
2012-11-14 12:10:00,17.9,17.91,17.85,17.9,156800.0,12.1485,12.1553,12.1145,12.1485,156800.0
2012-11-14 12:20:00,17.89,17.89,17.85,17.87,108600.0,12.1417,12.1417,12.1145,12.1281,108600.0
2012-11-14 12:30:00,17.87,17.89,17.83,17.83,82700.0,12.1281,12.1417,12.101,12.101,82700.0
2012-11-14 12:40:00,17.84,17.84,17.81,17.82,123200.0,12.1077,12.1077,12.0874,12.0942,123200.0
2012-11-14 12:50:00,17.82,17.82,17.68,17.68,403500.0,12.0942,12.0942,11.9992,11.9992,403500.0
2012-11-14 13:00:00,17.68,17.77,17.67,17.73,306600.0,11.9992,12.0602,11.9924,12.0331,306600.0
2012-11-14 13:10:00,17.72,17.77,17.68,17.77,155900.0,12.0263,12.0602,11.9992,12.0602,155900.0
2012-11-14 13:20:00,17.77,17.84,17.77,17.81,127400.0,12.0602,12.1077,12.0602,12.0874,127400.0
2012-11-14 13:30:00,17.8,17.9,17.8,17.85,173900.0,12.0806,12.1485,12.0806,12.1145,173900.0
2012-11-14 13:40:00,17.85,17.88,17.83,17.87,161900.0,12.1145,12.1349,12.101,12.1281,161900.0
2012-11-14 13:50:00,17.88,17.88,17.85,17.86,100700.0,12.1349,12.1349,12.1145,12.1213,100700.0
2012-11-14 14:00:00,17.87,17.88,17.81,17.81,98700.0,12.1281,12.1349,12.0874,12.0874,98700.0
2012-11-14 14:10:00,17.8,17.8,17.71,17.73,128700.0,12.0806,12.0806,12.0195,12.0331,128700.0
2012-11-14 14:20:00,17.73,17.83,17.73,17.82,211600.0,12.0331,12.101,12.0331,12.0942,211600.0
2012-11-14 14:30:00,17.81,17.81,17.72,17.73,84100.0,12.0874,12.0874,12.0263,12.0331,84100.0
2012-11-14 14:40:00,17.73,17.77,17.7,17.75,61100.0,12.0331,12.0602,12.0127,12.0467,61100.0
2012-11-14 14:50:00,17.75,17.79,17.74,17.75,104200.0,12.0467,12.0738,12.0399,12.0467,104200.0
2012-11-14 15:00:00,17.75,17.75,17.67,17.68,182900.0,12.0467,12.0467,11.9924,11.9992,182900.0
2012-11-14 15:10:00,17.68,17.68,17.65,17.66,124400.0,11.9992,11.9992,11.9788,11.9856,124400.0
2012-11-14 15:20:00,17.66,17.73,17.65,17.71,101400.0,11.9856,12.0331,11.9788,12.0195,101400.0
2012-11-14 15:30:00,17.7,17.73,17.67,17.69,154900.0,12.0127,12.0331,11.9924,12.0059,154900.0
2012-11-14 15:40:00,17.69,17.69,17.65,17.67,291400.0,12.0059,12.0059,11.9788,11.9924,291400.0
2012-11-14 15:50:00,17.67,17.67,17.62,17.66,442500.0,11.9924,11.9924,11.9584,11.9856,442500.0
2012-11-15 09:30:00,17.75,17.88,17.74,17.87,236400.0,12.0467,12.1349,12.0399,12.1281,236400.0
2012-11-15 09:40:00,17.87,17.88,17.8,17.81,213300.0,12.1281,12.1349,12.0806,12.0874,213300.0
2012-11-15 09:50:00,17.81,17.87,17.8,17.85,131400.0,12.0874,12.1281,12.0806,12.1145,131400.0
2012-11-15 10:00:00,17.85,17.9,17.82,17.89,223100.0,12.1145,12.1485,12.0942,12.1417,223100.0
2012-11-15 10:10:00,17.89,17.93,17.88,17.9,143800.0,12.1417,12.1688,12.1349,12.1485,143800.0
2012-11-15 10:20:00,17.9,17.9,17.83,17.84,137400.0,12.1485,12.1485,12.101,12.1077,137400.0
2012-11-15 10:30:00,17.83,17.88,17.83,17.86,195600.0,12.101,12.1349,12.101,12.1213,195600.0
2012-11-15 10:40:00,17.86,17.87,17.85,17.86,81700.0,12.1213,12.1281,12.1145,12.1213,81700.0
2012-11-15 10:50:00,17.85,17.91,17.85,17.87,211200.0,12.1145,12.1553,12.1145,12.1281,211200.0
2012-11-15 11:00:00,17.87,17.92,17.86,17.91,200400.0,12.1281,12.162,12.1213,12.1553,200400.0
2012-11-15 11:10:00,17.91,17.91,17.85,17.85,83300.0,12.1553,12.1553,12.1145,12.1145,83300.0
2012-11-15 11:20:00,17.86,17.92,17.86,17.9,135700.0,12.1213,12.162,12.1213,12.1485,135700.0
2012-11-15 11:30:00,17.9,17.96,17.89,17.95,189900.0,12.1485,12.1892,12.1417,12.1824,189900.0
2012-11-15 11:40:00,17.95,17.95,17.9,17.91,135700.0,12.1824,12.1824,12.1485,12.1553,135700.0
2012-11-15 11:50:00,17.92,17.96,17.92,17.95,104600.0,12.162,12.1892,12.162,12.1824,104600.0
2012-11-15 12:00:00,17.95,18.0,17.94,17.97,354700.0,12.1824,12.2163,12.1756,12.196,354700.0
2012-11-15 12:10:00,17.97,17.99,17.97,17.99,171800.0,12.196,12.2096,12.196,12.2096,171800.0
2012-11-15 12:20:00,17.99,18.02,17.99,18.0,181700.0,12.2096,12.2299,12.2096,12.2163,181700.0
2012-11-15 12:30:00,18.0,18.04,18.0,18.03,72700.0,12.2163,12.2435,12.2163,12.2367,72700.0
2012-11-15 12:40:00,18.04,18.05,18.0,18.03,114700.0,12.2435,12.2503,12.2163,12.2367,114700.0
2012-11-15 12:50:00,18.02,18.02,18.0,18.0,141400.0,12.2299,12.2299,12.2163,12.2163,141400.0
2012-11-15 13:00:00,18.01,18.04,18.0,18.01,294900.0,12.2231,12.2435,12.2163,12.2231,294900.0
2012-11-15 13:10:00,18.01,18.05,18.0,18.05,98200.0,12.2231,12.2503,12.2163,12.2503,98200.0
2012-11-15 13:20:00,18.04,18.04,18.0,18.02,107400.0,12.2435,12.2435,12.2163,12.2299,107400.0
2012-11-15 13:30:00,18.02,18.02,18.0,18.0,100700.0,12.2299,12.2299,12.2163,12.2163,100700.0
2012-11-15 13:40:00,18.0,18.01,18.0,18.0,94200.0,12.2163,12.2231,12.2163,12.2163,94200.0
2012-11-15 13:50:00,18.0,18.02,18.0,18.0,67500.0,12.2163,12.2299,12.2163,12.2163,67500.0
2012-11-15 14:00:00,18.0,18.0,17.95,18.0,449700.0,12.2163,12.2163,12.1824,12.2163,449700.0
2012-11-15 14:10:00,18.0,18.05,18.0,18.05,117400.0,12.2163,12.2503,12.2163,12.2503,117400.0
2012-11-15 14:20:00,18.05,18.08,18.04,18.04,126100.0,12.2503,12.2706,12.2435,12.2435,126100.0
2012-11-15 14:30:00,18.05,18.05,17.97,17.98,61500.0,12.2503,12.2503,12.196,12.2028,61500.0
2012-11-15 14:40:00,17.98,18.01,17.97,18.0,124200.0,12.2028,12.2231,12.196,12.2163,124200.0
2012-11-15 14:50:00,18.01,18.01,17.93,17.93,101400.0,12.2231,12.2231,12.1688,12.1688,101400.0
2012-11-15 15:00:00,17.93,17.93,17.9,17.93,148800.0,12.1688,12.1688,12.1485,12.1688,148800.0
2012-11-15 15:10:00,17.93,18.0,17.93,17.97,311800.0,12.1688,12.2163,12.1688,12.196,311800.0
2012-11-15 15:20:00,17.97,17.97,17.93,17.93,108800.0,12.196,12.196,12.1688,12.1688,108800.0
2012-11-15 15:30:00,17.93,17.94,17.86,17.92,203200.0,12.1688,12.1756,12.1213,12.162,203200.0
2012-11-15 15:40:00,17.91,17.97,17.91,17.95,243500.0,12.1553,12.196,12.1553,12.1824,243500.0
2012-11-15 15:50:00,17.95,17.98,17.92,17.94,339600.0,12.1824,12.2028,12.162,12.1756,339600.0
2012-11-16 09:30:00,17.95,17.98,17.82,17.97,289600.0,12.1824,12.2028,12.0942,12.196,289600.0
2012-11-16 09:40:00,17.97,18.0,17.95,18.0,145600.0,12.196,12.2163,12.1824,12.2163,145600.0
2012-11-16 09:50:00,18.0,18.03,17.97,18.01,156600.0,12.2163,12.2367,12.196,12.2231,156600.0
2012-11-16 10:00:00,18.0,18.01,17.9,17.95,146400.0,12.2163,12.2231,12.1485,12.1824,146400.0
2012-11-16 10:10:00,17.95,17.97,17.91,17.93,226100.0,12.1824,12.196,12.1553,12.1688,226100.0
2012-11-16 10:20:00,17.92,17.97,17.88,17.94,169900.0,12.162,12.196,12.1349,12.1756,169900.0
2012-11-16 10:30:00,17.94,18.01,17.94,17.99,118900.0,12.1756,12.2231,12.1756,12.2096,118900.0
2012-11-16 10:40:00,18.0,18.01,17.98,18.01,215300.0,12.2163,12.2231,12.2028,12.2231,215300.0
2012-11-16 10:50:00,18.0,18.01,17.97,17.99,96700.0,12.2163,12.2231,12.196,12.2096,96700.0
2012-11-16 11:00:00,17.98,17.99,17.94,17.95,119100.0,12.2028,12.2096,12.1756,12.1824,119100.0
2012-11-16 11:10:00,17.94,17.95,17.87,17.88,121300.0,12.1756,12.1824,12.1281,12.1349,121300.0
2012-11-16 11:20:00,17.88,17.89,17.81,17.81,157600.0,12.1349,12.1417,12.0874,12.0874,157600.0
2012-11-16 11:30:00,17.8,17.91,17.8,17.91,135300.0,12.0806,12.1553,12.0806,12.1553,135300.0
2012-11-16 11:40:00,17.91,18.01,17.9,18.0,253600.0,12.1553,12.2231,12.1485,12.2163,253600.0
2012-11-16 11:50:00,18.0,18.01,17.95,17.97,179100.0,12.2163,12.2231,12.1824,12.196,179100.0
2012-11-16 12:00:00,17.97,18.0,17.97,17.99,144000.0,12.196,12.2163,12.196,12.2096,144000.0
2012-11-16 12:10:00,17.99,18.0,17.96,17.99,146300.0,12.2096,12.2163,12.1892,12.2096,146300.0
2012-11-16 12:20:00,17.99,18.01,17.98,18.0,75100.0,12.2096,12.2231,12.2028,12.2163,75100.0
2012-11-16 12:30:00,18.0,18.02,18.0,18.0,72100.0,12.2163,12.2299,12.2163,12.2163,72100.0
2012-11-16 12:40:00,18.0,18.01,17.99,17.99,154400.0,12.2163,12.2231,12.2096,12.2096,154400.0
2012-11-16 12:50:00,18.0,18.01,17.98,17.99,55200.0,12.2163,12.2231,12.2028,12.2096,55200.0
2012-11-16 13:00:00,17.98,18.02,17.98,18.02,99400.0,12.2028,12.2299,12.2028,12.2299,99400.0
2012-11-16 13:10:00,18.02,18.05,18.01,18.01,92000.0,12.2299,12.2503,12.2231,12.2231,92000.0
2012-11-16 13:20:00,18.0,18.0,17.96,17.97,54900.0,12.2163,12.2163,12.1892,12.196,54900.0
2012-11-16 13:30:00,17.97,17.97,17.93,17.93,79700.0,12.196,12.196,12.1688,12.1688,79700.0
2012-11-16 13:40:00,17.93,17.95,17.92,17.92,75200.0,12.1688,12.1824,12.162,12.162,75200.0
2012-11-16 13:50:00,17.92,17.96,17.92,17.96,38800.0,12.162,12.1892,12.162,12.1892,38800.0
2012-11-16 14:00:00,17.95,17.95,17.91,17.91,55800.0,12.1824,12.1824,12.1553,12.1553,55800.0
2012-11-16 14:10:00,17.91,17.91,17.88,17.9,52100.0,12.1553,12.1553,12.1349,12.1485,52100.0
2012-11-16 14:20:00,17.9,17.91,17.87,17.88,44700.0,12.1485,12.1553,12.1281,12.1349,44700.0
2012-11-16 14:30:00,17.89,17.89,17.84,17.88,131000.0,12.1417,12.1417,12.1077,12.1349,131000.0
2012-11-16 14:40:00,17.89,17.93,17.89,17.92,102900.0,12.1417,12.1688,12.1417,12.162,102900.0
2012-11-16 14:50:00,17.91,17.95,17.9,17.92,62500.0,12.1553,12.1824,12.1485,12.162,62500.0
2012-11-16 15:00:00,17.93,17.93,17.89,17.92,68800.0,12.1688,12.1688,12.1417,12.162,68800.0
2012-11-16 15:10:00,17.92,17.95,17.9,17.94,276300.0,12.162,12.1824,12.1485,12.1756,276300.0
2012-11-16 15:20:00,17.93,17.99,17.93,17.98,183700.0,12.1688,12.2096,12.1688,12.2028,183700.0
2012-11-16 15:30:00,17.99,18.01,17.98,18.0,277200.0,12.2096,12.2231,12.2028,12.2163,277200.0
2012-11-16 15:40:00,17.99,18.03,17.97,17.97,676100.0,12.2096,12.2367,12.196,12.196,676100.0
2012-11-16 15:50:00,17.98,18.02,17.97,17.99,399300.0,12.2028,12.2299,12.196,12.2096,399300.0
2012-11-19 09:30:00,18.23,18.24,18.11,18.2,460900.0,12.3724,12.3792,12.291,12.3521,460900.0
2012-11-19 09:40:00,18.21,18.23,18.18,18.2,184400.0,12.3589,12.3724,12.3385,12.3521,184400.0
2012-11-19 09:50:00,18.21,18.21,18.18,18.19,92000.0,12.3589,12.3589,12.3385,12.3453,92000.0
2012-11-19 10:00:00,18.19,18.22,18.15,18.16,212800.0,12.3453,12.3656,12.3181,12.3249,212800.0
2012-11-19 10:10:00,18.16,18.18,18.1,18.17,112300.0,12.3249,12.3385,12.2842,12.3317,112300.0
2012-11-19 10:20:00,18.16,18.18,18.13,18.17,134500.0,12.3249,12.3385,12.3046,12.3317,134500.0
2012-11-19 10:30:00,18.17,18.19,18.16,18.17,91500.0,12.3317,12.3453,12.3249,12.3317,91500.0
2012-11-19 10:40:00,18.17,18.19,18.17,18.18,102900.0,12.3317,12.3453,12.3317,12.3385,102900.0
2012-11-19 10:50:00,18.19,18.19,18.17,18.17,60300.0,12.3453,12.3453,12.3317,12.3317,60300.0
2012-11-19 11:00:00,18.18,18.19,18.17,18.18,117300.0,12.3385,12.3453,12.3317,12.3385,117300.0
2012-11-19 11:10:00,18.18,18.19,18.17,18.18,93800.0,12.3385,12.3453,12.3317,12.3385,93800.0
2012-11-19 11:20:00,18.19,18.19,18.18,18.18,53100.0,12.3453,12.3453,12.3385,12.3385,53100.0
2012-11-19 11:30:00,18.18,18.2,18.18,18.19,91400.0,12.3385,12.3521,12.3385,12.3453,91400.0
2012-11-19 11:40:00,18.19,18.22,18.18,18.22,64600.0,12.3453,12.3656,12.3385,12.3656,64600.0
2012-11-19 11:50:00,18.22,18.24,18.21,18.24,63700.0,12.3656,12.3792,12.3589,12.3792,63700.0
2012-11-19 12:00:00,18.24,18.25,18.23,18.25,44200.0,12.3792,12.386,12.3724,12.386,44200.0
2012-11-19 12:10:00,18.25,18.26,18.25,18.25,48300.0,12.386,12.3928,12.386,12.386,48300.0
2012-11-19 12:20:00,18.25,18.27,18.25,18.25,65700.0,12.386,12.3996,12.386,12.386,65700.0
2012-11-19 12:30:00,18.25,18.26,18.25,18.26,23800.0,12.386,12.3928,12.386,12.3928,23800.0
2012-11-19 12:40:00,18.26,18.27,18.25,18.25,49000.0,12.3928,12.3996,12.386,12.386,49000.0
2012-11-19 12:50:00,18.25,18.27,18.23,18.27,76200.0,12.386,12.3996,12.3724,12.3996,76200.0
2012-11-19 13:00:00,18.27,18.33,18.26,18.3,86400.0,12.3996,12.4403,12.3928,12.4199,86400.0
2012-11-19 13:10:00,18.3,18.3,18.25,18.25,79300.0,12.4199,12.4199,12.386,12.386,79300.0
2012-11-19 13:20:00,18.25,18.25,18.22,18.22,69500.0,12.386,12.386,12.3656,12.3656,69500.0
2012-11-19 13:30:00,18.23,18.24,18.2,18.2,74900.0,12.3724,12.3792,12.3521,12.3521,74900.0
2012-11-19 13:40:00,18.2,18.2,18.18,18.2,44100.0,12.3521,12.3521,12.3385,12.3521,44100.0
2012-11-19 13:50:00,18.21,18.25,18.21,18.25,56200.0,12.3589,12.386,12.3589,12.386,56200.0
2012-11-19 14:00:00,18.24,18.27,18.24,18.27,86400.0,12.3792,12.3996,12.3792,12.3996,86400.0
2012-11-19 14:10:00,18.27,18.29,18.26,18.27,104600.0,12.3996,12.4132,12.3928,12.3996,104600.0
2012-11-19 14:20:00,18.26,18.27,18.26,18.27,93000.0,12.3928,12.3996,12.3928,12.3996,93000.0
2012-11-19 14:30:00,18.27,18.28,18.25,18.27,90400.0,12.3996,12.4064,12.386,12.3996,90400.0
2012-11-19 14:40:00,18.27,18.32,18.27,18.31,39800.0,12.3996,12.4335,12.3996,12.4267,39800.0
2012-11-19 14:50:00,18.32,18.33,18.31,18.33,68200.0,12.4335,12.4403,12.4267,12.4403,68200.0
2012-11-19 15:00:00,18.32,18.32,18.29,18.32,224600.0,12.4335,12.4335,12.4132,12.4335,224600.0
2012-11-19 15:10:00,18.33,18.33,18.31,18.31,82400.0,12.4403,12.4403,12.4267,12.4267,82400.0
2012-11-19 15:20:00,18.31,18.32,18.3,18.3,17500.0,12.4267,12.4335,12.4199,12.4199,17500.0
2012-11-19 15:30:00,18.3,18.33,18.3,18.31,76800.0,12.4199,12.4403,12.4199,12.4267,76800.0
2012-11-19 15:40:00,18.32,18.32,18.29,18.29,80900.0,12.4335,12.4335,12.4132,12.4132,80900.0
2012-11-19 15:50:00,18.29,18.34,18.28,18.32,391200.0,12.4132,12.4471,12.4064,12.4335,391200.0
2012-11-20 09:30:00,18.25,18.25,18.11,18.22,150900.0,12.386,12.386,12.291,12.3656,150900.0
2012-11-20 09:40:00,18.23,18.23,18.13,18.17,137700.0,12.3724,12.3724,12.3046,12.3317,137700.0
2012-11-20 09:50:00,18.16,18.16,18.07,18.09,102700.0,12.3249,12.3249,12.2638,12.2774,102700.0
2012-11-20 10:00:00,18.1,18.14,18.09,18.12,170200.0,12.2842,12.3114,12.2774,12.2978,170200.0
2012-11-20 10:10:00,18.12,18.19,18.11,18.18,70000.0,12.2978,12.3453,12.291,12.3385,70000.0
2012-11-20 10:20:00,18.18,18.2,18.17,18.17,79900.0,12.3385,12.3521,12.3317,12.3317,79900.0
2012-11-20 10:30:00,18.17,18.24,18.17,18.24,45500.0,12.3317,12.3792,12.3317,12.3792,45500.0
2012-11-20 10:40:00,18.24,18.25,18.19,18.22,126700.0,12.3792,12.386,12.3453,12.3656,126700.0
2012-11-20 10:50:00,18.23,18.23,18.15,18.15,66000.0,12.3724,12.3724,12.3181,12.3181,66000.0
2012-11-20 11:00:00,18.15,18.19,18.14,18.17,74500.0,12.3181,12.3453,12.3114,12.3317,74500.0
2012-11-20 11:10:00,18.18,18.24,18.17,18.24,66400.0,12.3385,12.3792,12.3317,12.3792,66400.0
2012-11-20 11:20:00,18.24,18.29,18.24,18.29,89000.0,12.3792,12.4132,12.3792,12.4132,89000.0
2012-11-20 11:30:00,18.29,18.3,18.29,18.29,21100.0,12.4132,12.4199,12.4132,12.4132,21100.0
2012-11-20 11:40:00,18.3,18.32,18.28,18.28,85100.0,12.4199,12.4335,12.4064,12.4064,85100.0
2012-11-20 11:50:00,18.28,18.33,18.27,18.33,141900.0,12.4064,12.4403,12.3996,12.4403,141900.0
2012-11-20 12:00:00,18.33,18.36,18.33,18.34,75000.0,12.4403,12.4607,12.4403,12.4471,75000.0
2012-11-20 12:10:00,18.34,18.34,18.32,18.32,19800.0,12.4471,12.4471,12.4335,12.4335,19800.0
2012-11-20 12:20:00,18.32,18.35,18.32,18.34,123600.0,12.4335,12.4539,12.4335,12.4471,123600.0
2012-11-20 12:30:00,18.33,18.33,18.31,18.31,17600.0,12.4403,12.4403,12.4267,12.4267,17600.0
2012-11-20 12:40:00,18.31,18.32,18.31,18.31,25900.0,12.4267,12.4335,12.4267,12.4267,25900.0
2012-11-20 12:50:00,18.31,18.34,18.31,18.33,60000.0,12.4267,12.4471,12.4267,12.4403,60000.0
2012-11-20 13:00:00,18.33,18.33,18.26,18.26,173000.0,12.4403,12.4403,12.3928,12.3928,173000.0
2012-11-20 13:10:00,18.25,18.25,18.19,18.24,188300.0,12.386,12.386,12.3453,12.3792,188300.0
2012-11-20 13:20:00,18.23,18.23,18.16,18.17,103000.0,12.3724,12.3724,12.3249,12.3317,103000.0
2012-11-20 13:30:00,18.17,18.24,18.17,18.23,67900.0,12.3317,12.3792,12.3317,12.3724,67900.0
2012-11-20 13:40:00,18.24,18.25,18.22,18.25,56700.0,12.3792,12.386,12.3656,12.386,56700.0
2012-11-20 13:50:00,18.24,18.26,18.23,18.26,20600.0,12.3792,12.3928,12.3724,12.3928,20600.0
2012-11-20 14:00:00,18.26,18.26,18.24,18.24,28500.0,12.3928,12.3928,12.3792,12.3792,28500.0
2012-11-20 14:10:00,18.24,18.26,18.24,18.25,27800.0,12.3792,12.3928,12.3792,12.386,27800.0
2012-11-20 14:20:00,18.24,18.28,18.24,18.27,43100.0,12.3792,12.4064,12.3792,12.3996,43100.0
2012-11-20 14:30:00,18.26,18.26,18.22,18.22,45600.0,12.3928,12.3928,12.3656,12.3656,45600.0
2012-11-20 14:40:00,18.22,18.22,18.18,18.21,43100.0,12.3656,12.3656,12.3385,12.3589,43100.0
2012-11-20 14:50:00,18.21,18.23,18.2,18.22,28400.0,12.3589,12.3724,12.3521,12.3656,28400.0
2012-11-20 15:00:00,18.23,18.27,18.23,18.26,148700.0,12.3724,12.3996,12.3724,12.3928,148700.0
2012-11-20 15:10:00,18.27,18.29,18.26,18.26,50800.0,12.3996,12.4132,12.3928,12.3928,50800.0
2012-11-20 15:20:00,18.26,18.26,18.23,18.25,49000.0,12.3928,12.3928,12.3724,12.386,49000.0
2012-11-20 15:30:00,18.26,18.29,18.24,18.24,129200.0,12.3928,12.4132,12.3792,12.3792,129200.0
2012-11-20 15:40:00,18.24,18.28,18.24,18.27,109300.0,12.3792,12.4064,12.3792,12.3996,109300.0
2012-11-20 15:50:00,18.27,18.35,18.27,18.34,313700.0,12.3996,12.4539,12.3996,12.4471,313700.0
2012-11-21 09:30:00,18.37,18.41,18.27,18.31,155200.0,12.4675,12.4946,12.3996,12.4267,155200.0
2012-11-21 09:40:00,18.32,18.39,18.31,18.38,99700.0,12.4335,12.481,12.4267,12.4742,99700.0
2012-11-21 09:50:00,18.37,18.38,18.34,18.37,41400.0,12.4675,12.4742,12.4471,12.4675,41400.0
2012-11-21 10:00:00,18.37,18.37,18.3,18.33,134600.0,12.4675,12.4675,12.4199,12.4403,134600.0
2012-11-21 10:10:00,18.33,18.39,18.32,18.38,102800.0,12.4403,12.481,12.4335,12.4742,102800.0
2012-11-21 10:20:00,18.38,18.45,18.38,18.45,133200.0,12.4742,12.5217,12.4742,12.5217,133200.0
2012-11-21 10:30:00,18.44,18.48,18.43,18.48,146700.0,12.515,12.5421,12.5082,12.5421,146700.0
2012-11-21 10:40:00,18.48,18.48,18.44,18.47,151500.0,12.5421,12.5421,12.515,12.5353,151500.0
2012-11-21 10:50:00,18.48,18.49,18.45,18.49,105200.0,12.5421,12.5489,12.5217,12.5489,105200.0
2012-11-21 11:00:00,18.48,18.54,18.48,18.52,119800.0,12.5421,12.5828,12.5421,12.5693,119800.0
2012-11-21 11:10:00,18.52,18.54,18.5,18.52,72400.0,12.5693,12.5828,12.5557,12.5693,72400.0
2012-11-21 11:20:00,18.52,18.57,18.51,18.57,94300.0,12.5693,12.6032,12.5625,12.6032,94300.0
2012-11-21 11:30:00,18.58,18.6,18.56,18.57,115000.0,12.61,12.6235,12.5964,12.6032,115000.0
2012-11-21 11:40:00,18.57,18.57,18.53,18.54,49500.0,12.6032,12.6032,12.576,12.5828,49500.0
2012-11-21 11:50:00,18.54,18.6,18.54,18.6,92300.0,12.5828,12.6235,12.5828,12.6235,92300.0
2012-11-21 12:00:00,18.61,18.61,18.59,18.59,124700.0,12.6303,12.6303,12.6168,12.6168,124700.0
2012-11-21 12:10:00,18.59,18.6,18.56,18.58,109000.0,12.6168,12.6235,12.5964,12.61,109000.0
2012-11-21 12:20:00,18.58,18.6,18.57,18.58,98900.0,12.61,12.6235,12.6032,12.61,98900.0
2012-11-21 12:30:00,18.57,18.6,18.57,18.58,83400.0,12.6032,12.6235,12.6032,12.61,83400.0
2012-11-21 12:40:00,18.57,18.57,18.55,18.56,17500.0,12.6032,12.6032,12.5896,12.5964,17500.0
2012-11-21 12:50:00,18.55,18.55,18.5,18.51,35300.0,12.5896,12.5896,12.5557,12.5625,35300.0
2012-11-21 13:00:00,18.51,18.51,18.49,18.49,23900.0,12.5625,12.5625,12.5489,12.5489,23900.0
2012-11-21 13:10:00,18.5,18.51,18.49,18.5,29500.0,12.5557,12.5625,12.5489,12.5557,29500.0
2012-11-21 13:20:00,18.5,18.52,18.5,18.52,27200.0,12.5557,12.5693,12.5557,12.5693,27200.0
2012-11-21 13:30:00,18.51,18.51,18.48,18.5,63400.0,12.5625,12.5625,12.5421,12.5557,63400.0
2012-11-21 13:40:00,18.5,18.52,18.5,18.52,13700.0,12.5557,12.5693,12.5557,12.5693,13700.0
2012-11-21 13:50:00,18.51,18.51,18.48,18.48,19200.0,12.5625,12.5625,12.5421,12.5421,19200.0
2012-11-21 14:00:00,18.48,18.48,18.47,18.48,10900.0,12.5421,12.5421,12.5353,12.5421,10900.0
2012-11-21 14:10:00,18.48,18.5,18.48,18.49,94700.0,12.5421,12.5557,12.5421,12.5489,94700.0
2012-11-21 14:20:00,18.5,18.5,18.46,18.46,28300.0,12.5557,12.5557,12.5285,12.5285,28300.0
2012-11-21 14:30:00,18.47,18.48,18.45,18.47,28500.0,12.5353,12.5421,12.5217,12.5353,28500.0
2012-11-21 14:40:00,18.47,18.47,18.45,18.45,7100.0,12.5353,12.5353,12.5217,12.5217,7100.0
2012-11-21 14:50:00,18.45,18.46,18.44,18.45,16100.0,12.5217,12.5285,12.515,12.5217,16100.0
2012-11-21 15:00:00,18.45,18.47,18.43,18.45,73100.0,12.5217,12.5353,12.5082,12.5217,73100.0
2012-11-21 15:10:00,18.45,18.5,18.45,18.5,97700.0,12.5217,12.5557,12.5217,12.5557,97700.0
2012-11-21 15:20:00,18.49,18.49,18.42,18.42,64800.0,12.5489,12.5489,12.5014,12.5014,64800.0
2012-11-21 15:30:00,18.42,18.47,18.41,18.45,71800.0,12.5014,12.5353,12.4946,12.5217,71800.0
2012-11-21 15:40:00,18.46,18.5,18.46,18.47,121400.0,12.5285,12.5557,12.5285,12.5353,121400.0
2012-11-21 15:50:00,18.46,18.49,18.45,18.49,154300.0,12.5285,12.5489,12.5217,12.5489,154300.0
2012-11-23 09:30:00,18.59,18.6,18.53,18.56,113300.0,12.6168,12.6235,12.576,12.5964,113300.0
2012-11-23 09:40:00,18.57,18.66,18.56,18.66,139200.0,12.6032,12.6643,12.5964,12.6643,139200.0
2012-11-23 09:50:00,18.66,18.72,18.65,18.65,184100.0,12.6643,12.705,12.6575,12.6575,184100.0
2012-11-23 10:00:00,18.66,18.72,18.66,18.7,128000.0,12.6643,12.705,12.6643,12.6914,128000.0
2012-11-23 10:10:00,18.71,18.72,18.65,18.71,250600.0,12.6982,12.705,12.6575,12.6982,250600.0
2012-11-23 10:20:00,18.71,18.75,18.71,18.75,112900.0,12.6982,12.7254,12.6982,12.7254,112900.0
2012-11-23 10:30:00,18.75,18.75,18.71,18.73,53300.0,12.7254,12.7254,12.6982,12.7118,53300.0
2012-11-23 10:40:00,18.74,18.77,18.74,18.77,57400.0,12.7186,12.7389,12.7186,12.7389,57400.0
2012-11-23 10:50:00,18.77,18.8,18.77,18.78,71100.0,12.7389,12.7593,12.7389,12.7457,71100.0
2012-11-23 11:00:00,18.79,18.81,18.79,18.81,68900.0,12.7525,12.7661,12.7525,12.7661,68900.0
2012-11-23 11:10:00,18.81,18.83,18.81,18.83,109200.0,12.7661,12.7796,12.7661,12.7796,109200.0
2012-11-23 11:20:00,18.83,18.83,18.81,18.81,73600.0,12.7796,12.7796,12.7661,12.7661,73600.0
2012-11-23 11:30:00,18.81,18.82,18.8,18.81,53200.0,12.7661,12.7729,12.7593,12.7661,53200.0
2012-11-23 11:40:00,18.81,18.83,18.81,18.83,61200.0,12.7661,12.7796,12.7661,12.7796,61200.0
2012-11-23 11:50:00,18.83,18.85,18.82,18.85,60100.0,12.7796,12.7932,12.7729,12.7932,60100.0
2012-11-23 12:00:00,18.85,18.85,18.83,18.84,80800.0,12.7932,12.7932,12.7796,12.7864,80800.0
2012-11-23 12:10:00,18.84,18.84,18.81,18.83,39100.0,12.7864,12.7864,12.7661,12.7796,39100.0
2012-11-23 12:20:00,18.83,18.86,18.83,18.86,56900.0,12.7796,12.8,12.7796,12.8,56900.0
2012-11-23 12:30:00,18.86,18.88,18.84,18.86,110100.0,12.8,12.8136,12.7864,12.8,110100.0
2012-11-23 12:40:00,18.86,18.86,18.83,18.86,62800.0,12.8,12.8,12.7796,12.8,62800.0
2012-11-23 12:50:00,18.86,18.89,18.83,18.84,133200.0,12.8,12.8204,12.7796,12.7864,133200.0
2012-11-26 09:30:00,18.75,18.79,18.67,18.79,129600.0,12.7254,12.7525,12.6711,12.7525,129600.0
2012-11-26 09:40:00,18.8,18.85,18.79,18.85,140000.0,12.7593,12.7932,12.7525,12.7932,140000.0
2012-11-26 09:50:00,18.85,18.86,18.77,18.8,111000.0,12.7932,12.8,12.7389,12.7593,111000.0
2012-11-26 10:00:00,18.8,18.81,18.76,18.77,108700.0,12.7593,12.7661,12.7321,12.7389,108700.0
2012-11-26 10:10:00,18.78,18.78,18.7,18.7,55300.0,12.7457,12.7457,12.6914,12.6914,55300.0
2012-11-26 10:20:00,18.7,18.7,18.68,18.69,41600.0,12.6914,12.6914,12.6778,12.6846,41600.0
2012-11-26 10:30:00,18.69,18.77,18.69,18.75,94200.0,12.6846,12.7389,12.6846,12.7254,94200.0
2012-11-26 10:40:00,18.75,18.79,18.75,18.77,63800.0,12.7254,12.7525,12.7254,12.7389,63800.0
2012-11-26 10:50:00,18.77,18.77,18.72,18.73,51000.0,12.7389,12.7389,12.705,12.7118,51000.0
2012-11-26 11:00:00,18.73,18.74,18.68,18.69,89400.0,12.7118,12.7186,12.6778,12.6846,89400.0
2012-11-26 11:10:00,18.69,18.69,18.66,18.67,43600.0,12.6846,12.6846,12.6643,12.6711,43600.0
2012-11-26 11:20:00,18.67,18.67,18.6,18.65,148800.0,12.6711,12.6711,12.6235,12.6575,148800.0
2012-11-26 11:30:00,18.66,18.68,18.65,18.67,66500.0,12.6643,12.6778,12.6575,12.6711,66500.0
2012-11-26 11:40:00,18.67,18.73,18.67,18.73,50500.0,12.6711,12.7118,12.6711,12.7118,50500.0
2012-11-26 11:50:00,18.73,18.76,18.72,18.76,57100.0,12.7118,12.7321,12.705,12.7321,57100.0
2012-11-26 12:00:00,18.76,18.77,18.71,18.72,111500.0,12.7321,12.7389,12.6982,12.705,111500.0
2012-11-26 12:10:00,18.72,18.72,18.7,18.7,22100.0,12.705,12.705,12.6914,12.6914,22100.0
2012-11-26 12:20:00,18.7,18.77,18.7,18.77,64600.0,12.6914,12.7389,12.6914,12.7389,64600.0
2012-11-26 12:30:00,18.76,18.78,18.74,18.78,98600.0,12.7321,12.7457,12.7186,12.7457,98600.0
2012-11-26 12:40:00,18.77,18.83,18.77,18.83,50800.0,12.7389,12.7796,12.7389,12.7796,50800.0
2012-11-26 12:50:00,18.84,18.87,18.83,18.87,79100.0,12.7864,12.8068,12.7796,12.8068,79100.0
2012-11-26 13:00:00,18.86,18.91,18.86,18.86,162300.0,12.8,12.8339,12.8,12.8,162300.0
2012-11-26 13:10:00,18.86,18.88,18.84,18.86,46600.0,12.8,12.8136,12.7864,12.8,46600.0
2012-11-26 13:20:00,18.87,18.89,18.85,18.86,34800.0,12.8068,12.8204,12.7932,12.8,34800.0
2012-11-26 13:30:00,18.87,18.89,18.87,18.88,26100.0,12.8068,12.8204,12.8068,12.8136,26100.0
2012-11-26 13:40:00,18.88,18.89,18.88,18.89,30500.0,12.8136,12.8204,12.8136,12.8204,30500.0
2012-11-26 13:50:00,18.89,18.93,18.89,18.92,83500.0,12.8204,12.8475,12.8204,12.8407,83500.0
2012-11-26 14:00:00,18.92,18.94,18.91,18.93,55000.0,12.8407,12.8543,12.8339,12.8475,55000.0
2012-11-26 14:10:00,18.93,18.99,18.93,18.99,71400.0,12.8475,12.8882,12.8475,12.8882,71400.0
2012-11-26 14:20:00,18.98,18.99,18.97,18.97,70300.0,12.8815,12.8882,12.8747,12.8747,70300.0
2012-11-26 14:30:00,18.97,18.97,18.94,18.94,25500.0,12.8747,12.8747,12.8543,12.8543,25500.0
2012-11-26 14:40:00,18.93,18.96,18.93,18.96,36700.0,12.8475,12.8679,12.8475,12.8679,36700.0
2012-11-26 14:50:00,18.96,18.99,18.96,18.99,56000.0,12.8679,12.8882,12.8679,12.8882,56000.0
2012-11-26 15:00:00,18.99,18.99,18.98,18.99,27700.0,12.8882,12.8882,12.8815,12.8882,27700.0
2012-11-26 15:10:00,18.99,18.99,18.98,18.99,12400.0,12.8882,12.8882,12.8815,12.8882,12400.0
2012-11-26 15:20:00,18.99,18.99,18.98,18.99,108100.0,12.8882,12.8882,12.8815,12.8882,108100.0
2012-11-26 15:30:00,18.99,18.99,18.97,18.98,113500.0,12.8882,12.8882,12.8747,12.8815,113500.0
2012-11-26 15:40:00,18.98,19.03,18.98,19.0,262900.0,12.8815,12.9154,12.8815,12.895,262900.0
2012-11-26 15:50:00,19.0,19.07,19.0,19.06,288400.0,12.895,12.9425,12.895,12.9357,288400.0
2012-11-27 09:30:00,18.87,18.97,18.87,18.92,124400.0,12.9014,12.9697,12.9014,12.9355,124400.0
2012-11-27 09:40:00,18.92,18.98,18.92,18.97,141800.0,12.9355,12.9766,12.9355,12.9697,141800.0
2012-11-27 09:50:00,18.98,19.0,18.94,18.94,103600.0,12.9766,12.9902,12.9492,12.9492,103600.0
2012-11-27 10:00:00,18.94,18.97,18.93,18.95,193700.0,12.9492,12.9697,12.9424,12.9561,193700.0
2012-11-27 10:10:00,18.95,18.98,18.92,18.93,145500.0,12.9561,12.9766,12.9355,12.9424,145500.0
2012-11-27 10:20:00,18.93,18.96,18.92,18.94,132700.0,12.9424,12.9629,12.9355,12.9492,132700.0
2012-11-27 10:30:00,18.94,18.99,18.94,18.98,144900.0,12.9492,12.9834,12.9492,12.9766,144900.0
2012-11-27 10:40:00,18.98,19.0,18.98,18.98,132900.0,12.9766,12.9902,12.9766,12.9766,132900.0
2012-11-27 10:50:00,18.98,18.99,18.94,18.95,209100.0,12.9766,12.9834,12.9492,12.9561,209100.0
2012-11-27 11:00:00,18.95,18.96,18.92,18.92,215100.0,12.9561,12.9629,12.9355,12.9355,215100.0
2012-11-27 11:10:00,18.92,18.95,18.92,18.95,220800.0,12.9355,12.9561,12.9355,12.9561,220800.0
2012-11-27 11:20:00,18.94,18.96,18.93,18.95,166000.0,12.9492,12.9629,12.9424,12.9561,166000.0
2012-11-27 11:30:00,18.94,18.98,18.93,18.97,165800.0,12.9492,12.9766,12.9424,12.9697,165800.0
2012-11-27 11:40:00,18.97,18.97,18.93,18.94,70800.0,12.9697,12.9697,12.9424,12.9492,70800.0
2012-11-27 11:50:00,18.93,18.96,18.93,18.95,108700.0,12.9424,12.9629,12.9424,12.9561,108700.0
2012-11-27 12:00:00,18.96,18.97,18.93,18.94,90700.0,12.9629,12.9697,12.9424,12.9492,90700.0
2012-11-27 12:10:00,18.94,18.94,18.91,18.92,47600.0,12.9492,12.9492,12.9287,12.9355,47600.0
2012-11-27 12:20:00,18.93,18.96,18.93,18.96,42000.0,12.9424,12.9629,12.9424,12.9629,42000.0
2012-11-27 12:30:00,18.96,18.98,18.94,18.98,94800.0,12.9629,12.9766,12.9492,12.9766,94800.0
2012-11-27 12:40:00,18.98,18.99,18.98,18.99,71800.0,12.9766,12.9834,12.9766,12.9834,71800.0
2012-11-27 12:50:00,18.99,19.0,18.99,18.99,60000.0,12.9834,12.9902,12.9834,12.9834,60000.0
2012-11-27 13:00:00,19.0,19.0,18.98,18.98,126500.0,12.9902,12.9902,12.9766,12.9766,126500.0
2012-11-27 13:10:00,18.98,18.99,18.97,18.98,74900.0,12.9766,12.9834,12.9697,12.9766,74900.0
2012-11-27 13:20:00,18.99,18.99,18.97,18.99,64800.0,12.9834,12.9834,12.9697,12.9834,64800.0
2012-11-27 13:30:00,18.99,19.04,18.99,19.0,142100.0,12.9834,13.0176,12.9834,12.9902,142100.0
2012-11-27 13:40:00,19.0,19.03,19.0,19.02,92700.0,12.9902,13.0108,12.9902,13.0039,92700.0
2012-11-27 13:50:00,19.02,19.05,19.01,19.05,63200.0,13.0039,13.0244,12.9971,13.0244,63200.0
2012-11-27 14:00:00,19.05,19.09,19.05,19.09,130900.0,13.0244,13.0518,13.0244,13.0518,130900.0
2012-11-27 14:10:00,19.09,19.09,19.08,19.08,103100.0,13.0518,13.0518,13.0449,13.0449,103100.0
2012-11-27 14:20:00,19.08,19.08,18.98,18.98,159500.0,13.0449,13.0449,12.9766,12.9766,159500.0
2012-11-27 14:30:00,18.98,19.0,18.95,18.96,149400.0,12.9766,12.9902,12.9561,12.9629,149400.0
2012-11-27 14:40:00,18.97,18.99,18.94,18.98,178600.0,12.9697,12.9834,12.9492,12.9766,178600.0
2012-11-27 14:50:00,18.99,19.03,18.97,19.01,147400.0,12.9834,13.0108,12.9697,12.9971,147400.0
2012-11-27 15:00:00,19.02,19.03,18.97,19.0,156400.0,13.0039,13.0108,12.9697,12.9902,156400.0
2012-11-27 15:10:00,19.0,19.01,18.99,19.01,169600.0,12.9902,12.9971,12.9834,12.9971,169600.0
2012-11-27 15:20:00,19.0,19.02,18.99,19.0,140800.0,12.9902,13.0039,12.9834,12.9902,140800.0
2012-11-27 15:30:00,19.01,19.03,18.97,18.97,185300.0,12.9971,13.0108,12.9697,12.9697,185300.0
2012-11-27 15:40:00,18.97,19.02,18.97,19.01,212600.0,12.9697,13.0039,12.9697,12.9971,212600.0
2012-11-27 15:50:00,19.01,19.01,18.95,18.95,380100.0,12.9971,12.9971,12.9561,12.9561,380100.0
2012-11-28 09:30:00,18.89,18.95,18.77,18.79,137300.0,12.915,12.9561,12.833,12.8467,137300.0
2012-11-28 09:40:00,18.79,18.83,18.74,18.75,107400.0,12.8467,12.874,12.8125,12.8193,107400.0
2012-11-28 09:50:00,18.75,18.77,18.72,18.72,248100.0,12.8193,12.833,12.7988,12.7988,248100.0
2012-11-28 10:00:00,18.72,18.72,18.55,18.6,239000.0,12.7988,12.7988,12.6826,12.7168,239000.0
2012-11-28 10:10:00,18.6,18.68,18.6,18.66,166500.0,12.7168,12.7715,12.7168,12.7578,166500.0
2012-11-28 10:20:00,18.66,18.75,18.64,18.7,118500.0,12.7578,12.8193,12.7441,12.7851,118500.0
2012-11-28 10:30:00,18.7,18.81,18.68,18.77,137800.0,12.7851,12.8603,12.7715,12.833,137800.0
2012-11-28 10:40:00,18.78,18.78,18.72,18.73,128500.0,12.8398,12.8398,12.7988,12.8056,128500.0
2012-11-28 10:50:00,18.73,18.74,18.69,18.74,81600.0,12.8056,12.8125,12.7783,12.8125,81600.0
2012-11-28 11:00:00,18.73,18.78,18.72,18.78,103000.0,12.8056,12.8398,12.7988,12.8398,103000.0
2012-11-28 11:10:00,18.78,18.83,18.76,18.83,135300.0,12.8398,12.874,12.8262,12.874,135300.0
2012-11-28 11:20:00,18.83,18.84,18.78,18.79,99200.0,12.874,12.8809,12.8398,12.8467,99200.0
2012-11-28 11:30:00,18.79,18.79,18.75,18.78,68600.0,12.8467,12.8467,12.8193,12.8398,68600.0
2012-11-28 11:40:00,18.78,18.79,18.74,18.76,51300.0,12.8398,12.8467,12.8125,12.8262,51300.0
2012-11-28 11:50:00,18.76,18.78,18.74,18.77,84200.0,12.8262,12.8398,12.8125,12.833,84200.0
2012-11-28 12:00:00,18.77,18.8,18.75,18.79,165800.0,12.833,12.8535,12.8193,12.8467,165800.0
2012-11-28 12:10:00,18.78,18.9,18.78,18.85,115500.0,12.8398,12.9219,12.8398,12.8877,115500.0
2012-11-28 12:20:00,18.85,18.88,18.83,18.86,94700.0,12.8877,12.9082,12.874,12.8945,94700.0
2012-11-28 12:30:00,18.86,18.89,18.85,18.88,156600.0,12.8945,12.915,12.8877,12.9082,156600.0
2012-11-28 12:40:00,18.88,18.88,18.84,18.85,76400.0,12.9082,12.9082,12.8809,12.8877,76400.0
2012-11-28 12:50:00,18.84,18.89,18.83,18.88,75400.0,12.8809,12.915,12.874,12.9082,75400.0
2012-11-28 13:00:00,18.88,18.88,18.84,18.84,72100.0,12.9082,12.9082,12.8809,12.8809,72100.0
2012-11-28 13:10:00,18.84,18.86,18.82,18.82,105500.0,12.8809,12.8945,12.8672,12.8672,105500.0
2012-11-28 13:20:00,18.82,18.84,18.8,18.84,59800.0,12.8672,12.8809,12.8535,12.8809,59800.0
2012-11-28 13:30:00,18.84,18.88,18.84,18.86,108600.0,12.8809,12.9082,12.8809,12.8945,108600.0
2012-11-28 13:40:00,18.85,18.85,18.81,18.83,102000.0,12.8877,12.8877,12.8603,12.874,102000.0
2012-11-28 13:50:00,18.83,18.83,18.82,18.83,26100.0,12.874,12.874,12.8672,12.874,26100.0
2012-11-28 14:00:00,18.83,18.89,18.83,18.89,79100.0,12.874,12.915,12.874,12.915,79100.0
2012-11-28 14:10:00,18.89,18.9,18.82,18.82,104600.0,12.915,12.9219,12.8672,12.8672,104600.0
2012-11-28 14:20:00,18.82,18.84,18.82,18.83,40500.0,12.8672,12.8809,12.8672,12.874,40500.0
2012-11-28 14:30:00,18.83,18.85,18.83,18.84,106700.0,12.874,12.8877,12.874,12.8809,106700.0
2012-11-28 14:40:00,18.83,18.85,18.8,18.81,84700.0,12.874,12.8877,12.8535,12.8603,84700.0
2012-11-28 14:50:00,18.81,18.81,18.76,18.8,151100.0,12.8603,12.8603,12.8262,12.8535,151100.0
2012-11-28 15:00:00,18.8,18.83,18.78,18.78,83800.0,12.8535,12.874,12.8398,12.8398,83800.0
2012-11-28 15:10:00,18.78,18.78,18.75,18.75,156500.0,12.8398,12.8398,12.8193,12.8193,156500.0
2012-11-28 15:20:00,18.75,18.8,18.74,18.78,130100.0,12.8193,12.8535,12.8125,12.8398,130100.0
2012-11-28 15:30:00,18.78,18.83,18.78,18.8,122300.0,12.8398,12.874,12.8398,12.8535,122300.0
2012-11-28 15:40:00,18.79,18.83,18.78,18.8,127000.0,12.8467,12.874,12.8398,12.8535,127000.0
2012-11-28 15:50:00,18.8,18.83,18.8,18.83,144700.0,12.8535,12.874,12.8535,12.874,144700.0
2012-11-29 09:30:00,18.96,19.07,18.96,19.07,210200.0,12.9629,13.0381,12.9629,13.0381,210200.0
2012-11-29 09:40:00,19.07,19.1,19.02,19.03,86000.0,13.0381,13.0586,13.0039,13.0108,86000.0
2012-11-29 09:50:00,19.03,19.07,19.02,19.06,77700.0,13.0108,13.0381,13.0039,13.0313,77700.0
2012-11-29 10:00:00,19.07,19.08,19.03,19.04,129100.0,13.0381,13.0449,13.0108,13.0176,129100.0
2012-11-29 10:10:00,19.03,19.04,18.99,19.0,176500.0,13.0108,13.0176,12.9834,12.9902,176500.0
2012-11-29 10:20:00,19.0,19.06,18.99,19.0,238200.0,12.9902,13.0313,12.9834,12.9902,238200.0
2012-11-29 10:30:00,19.0,19.03,19.0,19.01,120000.0,12.9902,13.0108,12.9902,12.9971,120000.0
2012-11-29 10:40:00,19.0,19.01,19.0,19.0,120000.0,12.9902,12.9971,12.9902,12.9902,120000.0
2012-11-29 10:50:00,19.0,19.02,18.97,19.0,107300.0,12.9902,13.0039,12.9697,12.9902,107300.0
2012-11-29 11:00:00,18.99,19.02,18.99,19.02,64500.0,12.9834,13.0039,12.9834,13.0039,64500.0
2012-11-29 11:10:00,19.02,19.03,19.0,19.01,165000.0,13.0039,13.0108,12.9902,12.9971,165000.0
2012-11-29 11:20:00,19.01,19.02,19.0,19.02,55500.0,12.9971,13.0039,12.9902,13.0039,55500.0
2012-11-29 11:30:00,19.01,19.04,19.01,19.02,82600.0,12.9971,13.0176,12.9971,13.0039,82600.0
2012-11-29 11:40:00,19.03,19.04,18.93,19.01,350100.0,13.0108,13.0176,12.9424,12.9971,350100.0
2012-11-29 11:50:00,19.01,19.03,18.98,18.99,90000.0,12.9971,13.0108,12.9766,12.9834,90000.0
2012-11-29 12:00:00,19.0,19.01,18.97,18.99,127900.0,12.9902,12.9971,12.9697,12.9834,127900.0
2012-11-29 12:10:00,19.0,19.05,19.0,19.03,77800.0,12.9902,13.0244,12.9902,13.0108,77800.0
2012-11-29 12:20:00,19.03,19.03,19.02,19.02,36300.0,13.0108,13.0108,13.0039,13.0039,36300.0
2012-11-29 12:30:00,19.02,19.03,19.02,19.02,28000.0,13.0039,13.0108,13.0039,13.0039,28000.0
2012-11-29 12:40:00,19.03,19.05,19.01,19.02,80000.0,13.0108,13.0244,12.9971,13.0039,80000.0
2012-11-29 12:50:00,19.03,19.03,19.0,19.02,33500.0,13.0108,13.0108,12.9902,13.0039,33500.0
2012-11-29 13:00:00,19.01,19.03,19.0,19.0,42400.0,12.9971,13.0108,12.9902,12.9902,42400.0
2012-11-29 13:10:00,19.0,19.01,18.99,19.0,65900.0,12.9902,12.9971,12.9834,12.9902,65900.0
2012-11-29 13:20:00,19.0,19.01,19.0,19.0,53600.0,12.9902,12.9971,12.9902,12.9902,53600.0
2012-11-29 13:30:00,19.01,19.04,19.01,19.04,67200.0,12.9971,13.0176,12.9971,13.0176,67200.0
2012-11-29 13:40:00,19.05,19.05,19.03,19.05,30500.0,13.0244,13.0244,13.0108,13.0244,30500.0
2012-11-29 13:50:00,19.05,19.08,19.05,19.08,65400.0,13.0244,13.0449,13.0244,13.0449,65400.0
2012-11-29 14:00:00,19.08,19.08,19.05,19.06,39300.0,13.0449,13.0449,13.0244,13.0313,39300.0
2012-11-29 14:10:00,19.06,19.08,19.06,19.08,81400.0,13.0313,13.0449,13.0313,13.0449,81400.0
2012-11-29 14:20:00,19.08,19.08,19.08,19.08,37600.0,13.0449,13.0449,13.0449,13.0449,37600.0
2012-11-29 14:30:00,19.08,19.08,19.07,19.07,37900.0,13.0449,13.0449,13.0381,13.0381,37900.0
2012-11-29 14:40:00,19.07,19.08,19.07,19.08,25300.0,13.0381,13.0449,13.0381,13.0449,25300.0
2012-11-29 14:50:00,19.08,19.08,19.06,19.07,53400.0,13.0449,13.0449,13.0313,13.0381,53400.0
2012-11-29 15:00:00,19.06,19.07,19.05,19.06,30800.0,13.0313,13.0381,13.0244,13.0313,30800.0
2012-11-29 15:10:00,19.05,19.05,19.01,19.01,41500.0,13.0244,13.0244,12.9971,12.9971,41500.0
2012-11-29 15:20:00,19.01,19.01,18.98,19.0,90800.0,12.9971,12.9971,12.9766,12.9902,90800.0
2012-11-29 15:30:00,19.0,19.02,19.0,19.02,44800.0,12.9902,13.0039,12.9902,13.0039,44800.0
2012-11-29 15:40:00,19.02,19.07,19.01,19.05,97200.0,13.0039,13.0381,12.9971,13.0244,97200.0
2012-11-29 15:50:00,19.05,19.05,19.0,19.02,125200.0,13.0244,13.0244,12.9902,13.0039,125200.0
2012-11-30 09:30:00,19.02,19.1,19.01,19.07,100900.0,13.0039,13.0586,12.9971,13.0381,100900.0
2012-11-30 09:40:00,19.08,19.12,19.05,19.06,147900.0,13.0449,13.0723,13.0244,13.0313,147900.0
2012-11-30 09:50:00,19.07,19.08,18.98,18.98,81900.0,13.0381,13.0449,12.9766,12.9766,81900.0
2012-11-30 10:00:00,18.97,19.02,18.97,19.0,89400.0,12.9697,13.0039,12.9697,12.9902,89400.0
2012-11-30 10:10:00,18.99,18.99,18.95,18.98,60400.0,12.9834,12.9834,12.9561,12.9766,60400.0
2012-11-30 10:20:00,18.99,18.99,18.95,18.96,218600.0,12.9834,12.9834,12.9561,12.9629,218600.0
2012-11-30 10:30:00,18.96,19.06,18.94,19.05,179600.0,12.9629,13.0313,12.9492,13.0244,179600.0
2012-11-30 10:40:00,19.05,19.09,19.03,19.08,179900.0,13.0244,13.0518,13.0108,13.0449,179900.0
2012-11-30 10:50:00,19.07,19.08,19.03,19.07,92800.0,13.0381,13.0449,13.0108,13.0381,92800.0
2012-11-30 11:00:00,19.08,19.08,19.06,19.06,66000.0,13.0449,13.0449,13.0313,13.0313,66000.0
2012-11-30 11:10:00,19.06,19.07,19.05,19.05,40100.0,13.0313,13.0381,13.0244,13.0244,40100.0
2012-11-30 11:20:00,19.05,19.05,19.03,19.04,51400.0,13.0244,13.0244,13.0108,13.0176,51400.0
2012-11-30 11:30:00,19.04,19.06,19.03,19.05,92800.0,13.0176,13.0313,13.0108,13.0244,92800.0
2012-11-30 11:40:00,19.05,19.05,19.02,19.02,60400.0,13.0244,13.0244,13.0039,13.0039,60400.0
2012-11-30 11:50:00,19.01,19.06,19.0,19.04,131100.0,12.9971,13.0313,12.9902,13.0176,131100.0
2012-11-30 12:00:00,19.04,19.04,19.0,19.01,89900.0,13.0176,13.0176,12.9902,12.9971,89900.0
2012-11-30 12:10:00,19.01,19.02,18.99,19.0,43900.0,12.9971,13.0039,12.9834,12.9902,43900.0
2012-11-30 12:20:00,19.0,19.01,19.0,19.0,22100.0,12.9902,12.9971,12.9902,12.9902,22100.0
2012-11-30 12:30:00,19.01,19.02,18.99,18.99,50600.0,12.9971,13.0039,12.9834,12.9834,50600.0
2012-11-30 12:40:00,18.99,18.99,18.94,18.96,41900.0,12.9834,12.9834,12.9492,12.9629,41900.0
2012-11-30 12:50:00,18.97,18.98,18.95,18.97,50200.0,12.9697,12.9766,12.9561,12.9697,50200.0
2012-11-30 13:00:00,18.98,19.0,18.97,19.0,78700.0,12.9766,12.9902,12.9697,12.9902,78700.0
2012-11-30 13:10:00,19.0,19.01,18.98,18.98,62100.0,12.9902,12.9971,12.9766,12.9766,62100.0
2012-11-30 13:20:00,18.98,19.0,18.98,18.98,68400.0,12.9766,12.9902,12.9766,12.9766,68400.0
2012-11-30 13:30:00,18.98,18.98,18.98,18.98,26300.0,12.9766,12.9766,12.9766,12.9766,26300.0
2012-11-30 13:40:00,18.99,19.0,18.97,19.0,69600.0,12.9834,12.9902,12.9697,12.9902,69600.0
2012-11-30 13:50:00,18.99,18.99,18.98,18.98,37600.0,12.9834,12.9834,12.9766,12.9766,37600.0
2012-11-30 14:00:00,18.99,18.99,18.98,18.98,46000.0,12.9834,12.9834,12.9766,12.9766,46000.0
2012-11-30 14:10:00,18.98,18.98,18.97,18.97,62000.0,12.9766,12.9766,12.9697,12.9697,62000.0
2012-11-30 14:20:00,18.97,18.98,18.96,18.98,99800.0,12.9697,12.9766,12.9629,12.9766,99800.0
2012-11-30 14:30:00,18.98,18.98,18.95,18.95,33600.0,12.9766,12.9766,12.9561,12.9561,33600.0
2012-11-30 14:40:00,18.95,18.95,18.92,18.94,76300.0,12.9561,12.9561,12.9355,12.9492,76300.0
2012-11-30 14:50:00,18.94,18.94,18.89,18.89,79100.0,12.9492,12.9492,12.915,12.915,79100.0
2012-11-30 15:00:00,18.9,18.9,18.86,18.87,100200.0,12.9219,12.9219,12.8945,12.9014,100200.0
2012-11-30 15:10:00,18.88,18.9,18.86,18.86,120200.0,12.9082,12.9219,12.8945,12.8945,120200.0
2012-11-30 15:20:00,18.86,18.88,18.84,18.84,121700.0,12.8945,12.9082,12.8809,12.8809,121700.0
2012-11-30 15:30:00,18.84,18.85,18.83,18.84,104900.0,12.8809,12.8877,12.874,12.8809,104900.0
2012-11-30 15:40:00,18.84,18.9,18.84,18.9,124600.0,12.8809,12.9219,12.8809,12.9219,124600.0
2012-11-30 15:50:00,18.9,18.95,18.9,18.9,235800.0,12.9219,12.9561,12.9219,12.9219,235800.0
2012-12-03 09:30:00,19.04,19.04,18.96,19.01,113600.0,13.0176,13.0176,12.9629,12.9971,113600.0
2012-12-03 09:40:00,19.01,19.05,19.0,19.05,83400.0,12.9971,13.0244,12.9902,13.0244,83400.0
2012-12-03 09:50:00,19.05,19.08,19.04,19.07,50600.0,13.0244,13.0449,13.0176,13.0381,50600.0
2012-12-03 10:00:00,19.06,19.06,18.97,19.01,225700.0,13.0313,13.0313,12.9697,12.9971,225700.0
2012-12-03 10:10:00,19.0,19.05,19.0,19.02,81800.0,12.9902,13.0244,12.9902,13.0039,81800.0
2012-12-03 10:20:00,19.02,19.04,19.01,19.01,57500.0,13.0039,13.0176,12.9971,12.9971,57500.0
2012-12-03 10:30:00,19.02,19.04,19.0,19.04,63600.0,13.0039,13.0176,12.9902,13.0176,63600.0
2012-12-03 10:40:00,19.04,19.1,19.02,19.09,84300.0,13.0176,13.0586,13.0039,13.0518,84300.0
2012-12-03 10:50:00,19.08,19.08,19.02,19.05,84800.0,13.0449,13.0449,13.0039,13.0244,84800.0
2012-12-03 11:00:00,19.06,19.09,19.05,19.08,167100.0,13.0313,13.0518,13.0244,13.0449,167100.0
2012-12-03 11:10:00,19.08,19.11,19.08,19.08,127200.0,13.0449,13.0654,13.0449,13.0449,127200.0
2012-12-03 11:20:00,19.08,19.09,19.07,19.09,40400.0,13.0449,13.0518,13.0381,13.0518,40400.0
2012-12-03 11:30:00,19.09,19.13,19.09,19.13,69900.0,13.0518,13.0791,13.0518,13.0791,69900.0
2012-12-03 11:40:00,19.13,19.13,19.1,19.13,49800.0,13.0791,13.0791,13.0586,13.0791,49800.0
2012-12-03 11:50:00,19.13,19.15,19.13,19.14,50800.0,13.0791,13.0928,13.0791,13.086,50800.0
2012-12-03 12:00:00,19.15,19.15,19.14,19.15,5700.0,13.0928,13.0928,13.086,13.0928,5700.0
2012-12-03 12:10:00,19.15,19.15,19.11,19.14,77300.0,13.0928,13.0928,13.0654,13.086,77300.0
2012-12-03 12:20:00,19.15,19.15,19.13,19.15,16600.0,13.0928,13.0928,13.0791,13.0928,16600.0
2012-12-03 12:30:00,19.15,19.16,19.13,19.13,69600.0,13.0928,13.0996,13.0791,13.0791,69600.0
2012-12-03 12:40:00,19.13,19.15,19.13,19.15,36300.0,13.0791,13.0928,13.0791,13.0928,36300.0
2012-12-03 12:50:00,19.15,19.15,19.14,19.15,12700.0,13.0928,13.0928,13.086,13.0928,12700.0
2012-12-03 13:00:00,19.15,19.15,19.08,19.1,46400.0,13.0928,13.0928,13.0449,13.0586,46400.0
2012-12-03 13:10:00,19.1,19.13,19.1,19.11,47000.0,13.0586,13.0791,13.0586,13.0654,47000.0
2012-12-03 13:20:00,19.11,19.11,19.09,19.09,24100.0,13.0654,13.0654,13.0518,13.0518,24100.0
2012-12-03 13:30:00,19.08,19.09,19.07,19.08,70100.0,13.0449,13.0518,13.0381,13.0449,70100.0
2012-12-03 13:40:00,19.08,19.11,19.07,19.11,31600.0,13.0449,13.0654,13.0381,13.0654,31600.0
2012-12-03 13:50:00,19.12,19.15,19.11,19.15,54200.0,13.0723,13.0928,13.0654,13.0928,54200.0
2012-12-03 14:00:00,19.15,19.15,19.11,19.13,85000.0,13.0928,13.0928,13.0654,13.0791,85000.0
2012-12-03 14:10:00,19.13,19.13,19.09,19.09,77300.0,13.0791,13.0791,13.0518,13.0518,77300.0
2012-12-03 14:20:00,19.09,19.09,19.06,19.06,42100.0,13.0518,13.0518,13.0313,13.0313,42100.0
2012-12-03 14:30:00,19.06,19.08,19.04,19.04,39500.0,13.0313,13.0449,13.0176,13.0176,39500.0
2012-12-03 14:40:00,19.03,19.06,19.02,19.02,50700.0,13.0108,13.0313,13.0039,13.0039,50700.0
2012-12-03 14:50:00,19.02,19.06,19.02,19.06,32200.0,13.0039,13.0313,13.0039,13.0313,32200.0
2012-12-03 15:00:00,19.07,19.1,19.05,19.06,100400.0,13.0381,13.0586,13.0244,13.0313,100400.0
2012-12-03 15:10:00,19.05,19.08,19.02,19.02,77800.0,13.0244,13.0449,13.0039,13.0039,77800.0
2012-12-03 15:20:00,19.01,19.08,19.01,19.02,121400.0,12.9971,13.0449,12.9971,13.0039,121400.0
2012-12-03 15:30:00,19.02,19.07,19.02,19.07,110500.0,13.0039,13.0381,13.0039,13.0381,110500.0
2012-12-03 15:40:00,19.07,19.11,19.06,19.07,158300.0,13.0381,13.0654,13.0313,13.0381,158300.0
2012-12-03 15:50:00,19.07,19.11,19.03,19.05,198600.0,13.0381,13.0654,13.0108,13.0244,198600.0
2012-12-04 09:30:00,19.09,19.14,19.03,19.14,144800.0,13.0518,13.086,13.0108,13.086,144800.0
2012-12-04 09:40:00,19.14,19.19,19.08,19.11,124500.0,13.086,13.1201,13.0449,13.0654,124500.0
2012-12-04 09:50:00,19.12,19.19,19.11,19.18,122500.0,13.0723,13.1201,13.0654,13.1133,122500.0
2012-12-04 10:00:00,19.18,19.19,19.14,19.18,84200.0,13.1133,13.1201,13.086,13.1133,84200.0
2012-12-04 10:10:00,19.17,19.2,19.17,19.18,85200.0,13.1065,13.127,13.1065,13.1133,85200.0
2012-12-04 10:20:00,19.18,19.18,19.08,19.09,61700.0,13.1133,13.1133,13.0449,13.0518,61700.0
2012-12-04 10:30:00,19.09,19.1,19.07,19.08,65700.0,13.0518,13.0586,13.0381,13.0449,65700.0
2012-12-04 10:40:00,19.08,19.12,19.08,19.12,38900.0,13.0449,13.0723,13.0449,13.0723,38900.0
2012-12-04 10:50:00,19.12,19.15,19.09,19.14,44800.0,13.0723,13.0928,13.0518,13.086,44800.0
2012-12-04 11:00:00,19.13,19.15,19.05,19.05,61300.0,13.0791,13.0928,13.0244,13.0244,61300.0
2012-12-04 11:10:00,19.05,19.05,19.0,19.05,88000.0,13.0244,13.0244,12.9902,13.0244,88000.0
2012-12-04 11:20:00,19.05,19.05,19.02,19.03,60400.0,13.0244,13.0244,13.0039,13.0108,60400.0
2012-12-04 11:30:00,19.03,19.06,19.01,19.06,62000.0,13.0108,13.0313,12.9971,13.0313,62000.0
2012-12-04 11:40:00,19.06,19.11,19.04,19.09,104400.0,13.0313,13.0654,13.0176,13.0518,104400.0
2012-12-04 11:50:00,19.09,19.11,19.07,19.07,48800.0,13.0518,13.0654,13.0381,13.0381,48800.0
2012-12-04 12:00:00,19.08,19.08,19.02,19.07,186100.0,13.0449,13.0449,13.0039,13.0381,186100.0
2012-12-04 12:10:00,19.08,19.11,19.07,19.11,92500.0,13.0449,13.0654,13.0381,13.0654,92500.0
2012-12-04 12:20:00,19.1,19.15,19.08,19.14,69400.0,13.0586,13.0928,13.0449,13.086,69400.0
2012-12-04 12:30:00,19.14,19.16,19.13,19.15,73300.0,13.086,13.0996,13.0791,13.0928,73300.0
2012-12-04 12:40:00,19.15,19.15,19.13,19.14,61900.0,13.0928,13.0928,13.0791,13.086,61900.0
2012-12-04 12:50:00,19.15,19.15,19.12,19.13,35600.0,13.0928,13.0928,13.0723,13.0791,35600.0
2012-12-04 13:00:00,19.13,19.13,19.1,19.11,41700.0,13.0791,13.0791,13.0586,13.0654,41700.0
2012-12-04 13:10:00,19.11,19.12,19.09,19.11,47900.0,13.0654,13.0723,13.0518,13.0654,47900.0
2012-12-04 13:20:00,19.1,19.13,19.09,19.11,52700.0,13.0586,13.0791,13.0518,13.0654,52700.0
2012-12-04 13:30:00,19.11,19.11,19.09,19.11,85700.0,13.0654,13.0654,13.0518,13.0654,85700.0
2012-12-04 13:40:00,19.11,19.15,19.11,19.13,56600.0,13.0654,13.0928,13.0654,13.0791,56600.0
2012-12-04 13:50:00,19.14,19.19,19.14,19.17,59800.0,13.086,13.1201,13.086,13.1065,59800.0
2012-12-04 14:00:00,19.18,19.19,19.16,19.18,101400.0,13.1133,13.1201,13.0996,13.1133,101400.0
2012-12-04 14:10:00,19.18,19.18,19.15,19.16,39100.0,13.1133,13.1133,13.0928,13.0996,39100.0
2012-12-04 14:20:00,19.16,19.19,19.16,19.17,104000.0,13.0996,13.1201,13.0996,13.1065,104000.0
2012-12-04 14:30:00,19.16,19.16,19.14,19.14,13600.0,13.0996,13.0996,13.086,13.086,13600.0
2012-12-04 14:40:00,19.14,19.19,19.14,19.17,53200.0,13.086,13.1201,13.086,13.1065,53200.0
2012-12-04 14:50:00,19.17,19.19,19.15,19.15,44700.0,13.1065,13.1201,13.0928,13.0928,44700.0
2012-12-04 15:00:00,19.15,19.2,19.15,19.2,81600.0,13.0928,13.127,13.0928,13.127,81600.0
2012-12-04 15:10:00,19.2,19.2,19.17,19.17,118500.0,13.127,13.127,13.1065,13.1065,118500.0
2012-12-04 15:20:00,19.17,19.19,19.15,19.17,44500.0,13.1065,13.1201,13.0928,13.1065,44500.0
2012-12-04 15:30:00,19.17,19.18,19.16,19.17,74400.0,13.1065,13.1133,13.0996,13.1065,74400.0
2012-12-04 15:40:00,19.17,19.17,19.13,19.14,111900.0,13.1065,13.1065,13.0791,13.086,111900.0
2012-12-04 15:50:00,19.15,19.19,19.15,19.18,179700.0,13.0928,13.1201,13.0928,13.1133,179700.0
2012-12-05 09:30:00,19.15,19.28,19.15,19.28,118700.0,13.0928,13.1817,13.0928,13.1817,118700.0
2012-12-05 09:40:00,19.29,19.45,19.28,19.44,230600.0,13.1885,13.2979,13.1817,13.2911,230600.0
2012-12-05 09:50:00,19.44,19.45,19.28,19.3,134200.0,13.2911,13.2979,13.1817,13.1954,134200.0
2012-12-05 10:00:00,19.3,19.34,19.28,19.31,132100.0,13.1954,13.2227,13.1817,13.2022,132100.0
2012-12-05 10:10:00,19.31,19.35,19.27,19.35,94200.0,13.2022,13.2295,13.1748,13.2295,94200.0
2012-12-05 10:20:00,19.34,19.38,19.34,19.36,136900.0,13.2227,13.25,13.2227,13.2364,136900.0
2012-12-05 10:30:00,19.36,19.36,19.32,19.32,98000.0,13.2364,13.2364,13.209,13.209,98000.0
2012-12-05 10:40:00,19.31,19.31,19.19,19.27,98100.0,13.2022,13.2022,13.1201,13.1748,98100.0
2012-12-05 10:50:00,19.26,19.27,19.22,19.25,119200.0,13.168,13.1748,13.1407,13.1612,119200.0
2012-12-05 11:00:00,19.25,19.27,19.23,19.26,77400.0,13.1612,13.1748,13.1475,13.168,77400.0
2012-12-05 11:10:00,19.26,19.29,19.23,19.29,125100.0,13.168,13.1885,13.1475,13.1885,125100.0
2012-12-05 11:20:00,19.28,19.34,19.28,19.34,105300.0,13.1817,13.2227,13.1817,13.2227,105300.0
2012-12-05 11:30:00,19.33,19.36,19.33,19.35,88900.0,13.2159,13.2364,13.2159,13.2295,88900.0
2012-12-05 11:40:00,19.34,19.36,19.33,19.33,114300.0,13.2227,13.2364,13.2159,13.2159,114300.0
2012-12-05 11:50:00,19.32,19.4,19.31,19.36,91700.0,13.209,13.2637,13.2022,13.2364,91700.0
2012-12-05 12:00:00,19.35,19.42,19.35,19.38,70700.0,13.2295,13.2774,13.2295,13.25,70700.0
2012-12-05 12:10:00,19.39,19.39,19.35,19.39,65500.0,13.2569,13.2569,13.2295,13.2569,65500.0
2012-12-05 12:20:00,19.39,19.41,19.36,19.37,60900.0,13.2569,13.2706,13.2364,13.2432,60900.0
2012-12-05 12:30:00,19.37,19.42,19.37,19.42,79500.0,13.2432,13.2774,13.2432,13.2774,79500.0
2012-12-05 12:40:00,19.42,19.43,19.36,19.36,65200.0,13.2774,13.2842,13.2364,13.2364,65200.0
2012-12-05 12:50:00,19.37,19.39,19.36,19.38,28800.0,13.2432,13.2569,13.2364,13.25,28800.0
2012-12-05 13:00:00,19.37,19.37,19.34,19.36,74400.0,13.2432,13.2432,13.2227,13.2364,74400.0
2012-12-05 13:10:00,19.37,19.39,19.35,19.36,36700.0,13.2432,13.2569,13.2295,13.2364,36700.0
2012-12-05 13:20:00,19.35,19.38,19.35,19.36,34200.0,13.2295,13.25,13.2295,13.2364,34200.0
2012-12-05 13:30:00,19.35,19.35,19.31,19.32,37400.0,13.2295,13.2295,13.2022,13.209,37400.0
2012-12-05 13:40:00,19.33,19.33,19.27,19.27,39600.0,13.2159,13.2159,13.1748,13.1748,39600.0
2012-12-05 13:50:00,19.27,19.3,19.26,19.27,34500.0,13.1748,13.1954,13.168,13.1748,34500.0
2012-12-05 14:00:00,19.26,19.33,19.26,19.3,46800.0,13.168,13.2159,13.168,13.1954,46800.0
2012-12-05 14:10:00,19.3,19.33,19.3,19.33,42000.0,13.1954,13.2159,13.1954,13.2159,42000.0
2012-12-05 14:20:00,19.33,19.33,19.28,19.3,40100.0,13.2159,13.2159,13.1817,13.1954,40100.0
2012-12-05 14:30:00,19.29,19.31,19.28,19.31,54800.0,13.1885,13.2022,13.1817,13.2022,54800.0
2012-12-05 14:40:00,19.31,19.33,19.31,19.32,37700.0,13.2022,13.2159,13.2022,13.209,37700.0
2012-12-05 14:50:00,19.32,19.32,19.26,19.26,47900.0,13.209,13.209,13.168,13.168,47900.0
2012-12-05 15:00:00,19.26,19.33,19.26,19.33,69000.0,13.168,13.2159,13.168,13.2159,69000.0
2012-12-05 15:10:00,19.33,19.34,19.26,19.26,90200.0,13.2159,13.2227,13.168,13.168,90200.0
2012-12-05 15:20:00,19.26,19.28,19.24,19.28,140200.0,13.168,13.1817,13.1543,13.1817,140200.0
2012-12-05 15:30:00,19.28,19.28,19.2,19.21,285400.0,13.1817,13.1817,13.127,13.1338,285400.0
2012-12-05 15:40:00,19.21,19.25,19.19,19.2,124000.0,13.1338,13.1612,13.1201,13.127,124000.0
2012-12-05 15:50:00,19.21,19.25,19.17,19.21,152600.0,13.1338,13.1612,13.1065,13.1338,152600.0
2012-12-06 09:30:00,19.22,19.39,19.2,19.33,146900.0,13.1407,13.2569,13.127,13.2159,146900.0
2012-12-06 09:40:00,19.33,19.35,19.28,19.32,83200.0,13.2159,13.2295,13.1817,13.209,83200.0
2012-12-06 09:50:00,19.31,19.35,19.3,19.32,99400.0,13.2022,13.2295,13.1954,13.209,99400.0
2012-12-06 10:00:00,19.32,19.39,19.31,19.36,58300.0,13.209,13.2569,13.2022,13.2364,58300.0
2012-12-06 10:10:00,19.36,19.36,19.31,19.34,116200.0,13.2364,13.2364,13.2022,13.2227,116200.0
2012-12-06 10:20:00,19.34,19.36,19.3,19.36,77100.0,13.2227,13.2364,13.1954,13.2364,77100.0
2012-12-06 10:30:00,19.36,19.4,19.34,19.38,66100.0,13.2364,13.2637,13.2227,13.25,66100.0
2012-12-06 10:40:00,19.38,19.42,19.38,19.42,58800.0,13.25,13.2774,13.25,13.2774,58800.0
2012-12-06 10:50:00,19.41,19.41,19.38,19.4,45200.0,13.2706,13.2706,13.25,13.2637,45200.0
2012-12-06 11:00:00,19.4,19.41,19.35,19.35,37000.0,13.2637,13.2706,13.2295,13.2295,37000.0
2012-12-06 11:10:00,19.35,19.39,19.34,19.38,56900.0,13.2295,13.2569,13.2227,13.25,56900.0
2012-12-06 11:20:00,19.38,19.4,19.35,19.38,83400.0,13.25,13.2637,13.2295,13.25,83400.0
2012-12-06 11:30:00,19.37,19.41,19.36,19.4,60900.0,13.2432,13.2706,13.2364,13.2637,60900.0
2012-12-06 11:40:00,19.4,19.42,19.39,19.4,47800.0,13.2637,13.2774,13.2569,13.2637,47800.0
2012-12-06 11:50:00,19.41,19.43,19.4,19.42,77800.0,13.2706,13.2842,13.2637,13.2774,77800.0
2012-12-06 12:00:00,19.42,19.43,19.41,19.41,45500.0,13.2774,13.2842,13.2706,13.2706,45500.0
2012-12-06 12:10:00,19.41,19.42,19.4,19.4,18400.0,13.2706,13.2774,13.2637,13.2637,18400.0
2012-12-06 12:20:00,19.4,19.4,19.36,19.38,41300.0,13.2637,13.2637,13.2364,13.25,41300.0
2012-12-06 12:30:00,19.38,19.38,19.35,19.37,39000.0,13.25,13.25,13.2295,13.2432,39000.0
2012-12-06 12:40:00,19.36,19.37,19.33,19.37,32500.0,13.2364,13.2432,13.2159,13.2432,32500.0
2012-12-06 12:50:00,19.38,19.39,19.36,19.37,45200.0,13.25,13.2569,13.2364,13.2432,45200.0
2012-12-06 13:00:00,19.36,19.36,19.34,19.36,18800.0,13.2364,13.2364,13.2227,13.2364,18800.0
2012-12-06 13:10:00,19.36,19.44,19.36,19.44,59400.0,13.2364,13.2911,13.2364,13.2911,59400.0
2012-12-06 13:20:00,19.44,19.46,19.44,19.45,151500.0,13.2911,13.3047,13.2911,13.2979,151500.0
2012-12-06 13:30:00,19.44,19.45,19.44,19.44,4900.0,13.2911,13.2979,13.2911,13.2911,4900.0
2012-12-06 13:40:00,19.44,19.46,19.44,19.46,9100.0,13.2911,13.3047,13.2911,13.3047,9100.0
2012-12-06 13:50:00,19.46,19.46,19.45,19.46,14600.0,13.3047,13.3047,13.2979,13.3047,14600.0
2012-12-06 14:00:00,19.46,19.46,19.42,19.43,66800.0,13.3047,13.3047,13.2774,13.2842,66800.0
2012-12-06 14:10:00,19.43,19.44,19.42,19.42,77800.0,13.2842,13.2911,13.2774,13.2774,77800.0
2012-12-06 14:20:00,19.41,19.44,19.4,19.44,123200.0,13.2706,13.2911,13.2637,13.2911,123200.0
2012-12-06 14:30:00,19.44,19.45,19.43,19.45,71700.0,13.2911,13.2979,13.2842,13.2979,71700.0
2012-12-06 14:40:00,19.44,19.45,19.44,19.45,57400.0,13.2911,13.2979,13.2911,13.2979,57400.0
2012-12-06 14:50:00,19.44,19.45,19.42,19.44,53300.0,13.2911,13.2979,13.2774,13.2911,53300.0
2012-12-06 15:00:00,19.44,19.45,19.42,19.42,74900.0,13.2911,13.2979,13.2774,13.2774,74900.0
2012-12-06 15:10:00,19.42,19.43,19.4,19.4,50400.0,13.2774,13.2842,13.2637,13.2637,50400.0
2012-12-06 15:20:00,19.4,19.42,19.4,19.41,45600.0,13.2637,13.2774,13.2637,13.2706,45600.0
2012-12-06 15:30:00,19.41,19.47,19.4,19.47,61800.0,13.2706,13.3116,13.2637,13.3116,61800.0
2012-12-06 15:40:00,19.47,19.48,19.43,19.47,108800.0,13.3116,13.3184,13.2842,13.3116,108800.0
2012-12-06 15:50:00,19.47,19.5,19.46,19.46,308100.0,13.3116,13.3321,13.3047,13.3047,308100.0
2012-12-07 09:30:00,19.6,19.74,19.57,19.64,249200.0,13.4005,13.4962,13.3799,13.4278,249200.0
2012-12-07 09:40:00,19.64,19.69,19.64,19.68,173100.0,13.4278,13.462,13.4278,13.4552,173100.0
2012-12-07 09:50:00,19.67,19.67,19.57,19.58,130000.0,13.4483,13.4483,13.3799,13.3868,130000.0
2012-12-07 10:00:00,19.58,19.62,19.55,19.59,133300.0,13.3868,13.4141,13.3663,13.3936,133300.0
2012-12-07 10:10:00,19.58,19.59,19.52,19.55,86600.0,13.3868,13.3936,13.3458,13.3663,86600.0
2012-12-07 10:20:00,19.54,19.55,19.49,19.52,109400.0,13.3594,13.3663,13.3253,13.3458,109400.0
2012-12-07 10:30:00,19.51,19.51,19.44,19.48,83000.0,13.3389,13.3389,13.2911,13.3184,83000.0
2012-12-07 10:40:00,19.49,19.52,19.45,19.48,146900.0,13.3253,13.3458,13.2979,13.3184,146900.0
2012-12-07 10:50:00,19.48,19.48,19.41,19.41,74800.0,13.3184,13.3184,13.2706,13.2706,74800.0
2012-12-07 11:00:00,19.42,19.43,19.34,19.38,132900.0,13.2774,13.2842,13.2227,13.25,132900.0
2012-12-07 11:10:00,19.38,19.42,19.35,19.39,78400.0,13.25,13.2774,13.2295,13.2569,78400.0
2012-12-07 11:20:00,19.39,19.39,19.23,19.25,292000.0,13.2569,13.2569,13.1475,13.1612,292000.0
2012-12-07 11:30:00,19.25,19.25,19.17,19.2,512800.0,13.1612,13.1612,13.1065,13.127,512800.0
2012-12-07 11:40:00,19.2,19.28,19.2,19.25,77800.0,13.127,13.1817,13.127,13.1612,77800.0
2012-12-07 11:50:00,19.24,19.25,19.19,19.2,71100.0,13.1543,13.1612,13.1201,13.127,71100.0
2012-12-07 12:00:00,19.21,19.26,19.21,19.26,118500.0,13.1338,13.168,13.1338,13.168,118500.0
2012-12-07 12:10:00,19.26,19.3,19.24,19.3,41600.0,13.168,13.1954,13.1543,13.1954,41600.0
2012-12-07 12:20:00,19.3,19.3,19.25,19.25,35500.0,13.1954,13.1954,13.1612,13.1612,35500.0
2012-12-07 12:30:00,19.25,19.3,19.22,19.3,401800.0,13.1612,13.1954,13.1407,13.1954,401800.0
2012-12-07 12:40:00,19.31,19.34,19.31,19.32,67400.0,13.2022,13.2227,13.2022,13.209,67400.0
2012-12-07 12:50:00,19.32,19.32,19.3,19.31,93700.0,13.209,13.209,13.1954,13.2022,93700.0
2012-12-07 13:00:00,19.31,19.34,19.31,19.33,77200.0,13.2022,13.2227,13.2022,13.2159,77200.0
2012-12-07 13:10:00,19.34,19.39,19.34,19.35,152400.0,13.2227,13.2569,13.2227,13.2295,152400.0
2012-12-07 13:20:00,19.35,19.35,19.33,19.34,48400.0,13.2295,13.2295,13.2159,13.2227,48400.0
2012-12-07 13:30:00,19.33,19.34,19.31,19.34,44800.0,13.2159,13.2227,13.2022,13.2227,44800.0
2012-12-07 13:40:00,19.33,19.33,19.26,19.26,24300.0,13.2159,13.2159,13.168,13.168,24300.0
2012-12-07 13:50:00,19.26,19.28,19.25,19.28,56600.0,13.168,13.1817,13.1612,13.1817,56600.0
2012-12-07 14:00:00,19.29,19.32,19.28,19.29,46800.0,13.1885,13.209,13.1817,13.1885,46800.0
2012-12-07 14:10:00,19.29,19.32,19.28,19.32,40400.0,13.1885,13.209,13.1817,13.209,40400.0
2012-12-07 14:20:00,19.32,19.35,19.31,19.34,48800.0,13.209,13.2295,13.2022,13.2227,48800.0
2012-12-07 14:30:00,19.34,19.4,19.34,19.4,55700.0,13.2227,13.2637,13.2227,13.2637,55700.0
2012-12-07 14:40:00,19.41,19.44,19.4,19.42,100800.0,13.2706,13.2911,13.2637,13.2774,100800.0
2012-12-07 14:50:00,19.41,19.41,19.39,19.41,52700.0,13.2706,13.2706,13.2569,13.2706,52700.0
2012-12-07 15:00:00,19.4,19.42,19.37,19.37,156000.0,13.2637,13.2774,13.2432,13.2432,156000.0
2012-12-07 15:10:00,19.37,19.37,19.33,19.33,37600.0,13.2432,13.2432,13.2159,13.2159,37600.0
2012-12-07 15:20:00,19.33,19.34,19.31,19.33,115800.0,13.2159,13.2227,13.2022,13.2159,115800.0
2012-12-07 15:30:00,19.34,19.39,19.34,19.36,170300.0,13.2227,13.2569,13.2227,13.2364,170300.0
2012-12-07 15:40:00,19.35,19.38,19.34,19.34,167100.0,13.2295,13.25,13.2227,13.2227,167100.0
2012-12-07 15:50:00,19.35,19.4,19.33,19.33,272300.0,13.2295,13.2637,13.2159,13.2159,272300.0
2012-12-10 09:30:00,19.35,19.48,19.34,19.47,205300.0,13.2295,13.3184,13.2227,13.3116,205300.0
2012-12-10 09:40:00,19.46,19.67,19.46,19.67,251300.0,13.3047,13.4483,13.3047,13.4483,251300.0
2012-12-10 09:50:00,19.67,19.75,19.62,19.75,253500.0,13.4483,13.503,13.4141,13.503,253500.0
2012-12-10 10:00:00,19.75,19.75,19.69,19.74,142900.0,13.503,13.503,13.462,13.4962,142900.0
2012-12-10 10:10:00,19.74,19.77,19.66,19.68,292500.0,13.4962,13.5167,13.4415,13.4552,292500.0
2012-12-10 10:20:00,19.68,19.72,19.67,19.72,118500.0,13.4552,13.4825,13.4483,13.4825,118500.0
2012-12-10 10:30:00,19.72,19.74,19.71,19.74,151800.0,13.4825,13.4962,13.4757,13.4962,151800.0
2012-12-10 10:40:00,19.74,19.77,19.71,19.72,205600.0,13.4962,13.5167,13.4757,13.4825,205600.0
2012-12-10 10:50:00,19.71,19.77,19.67,19.77,109500.0,13.4757,13.5167,13.4483,13.5167,109500.0
2012-12-10 11:00:00,19.76,19.78,19.74,19.77,137400.0,13.5099,13.5235,13.4962,13.5167,137400.0
2012-12-10 11:10:00,19.77,19.8,19.71,19.71,130500.0,13.5167,13.5372,13.4757,13.4757,130500.0
2012-12-10 11:20:00,19.7,19.73,19.7,19.72,47500.0,13.4688,13.4893,13.4688,13.4825,47500.0
2012-12-10 11:30:00,19.72,19.75,19.72,19.73,42100.0,13.4825,13.503,13.4825,13.4893,42100.0
2012-12-10 11:40:00,19.74,19.74,19.7,19.72,56300.0,13.4962,13.4962,13.4688,13.4825,56300.0
2012-12-10 11:50:00,19.72,19.73,19.69,19.69,39400.0,13.4825,13.4893,13.462,13.462,39400.0
2012-12-10 12:00:00,19.69,19.74,19.67,19.73,82000.0,13.462,13.4962,13.4483,13.4893,82000.0
2012-12-10 12:10:00,19.73,19.74,19.7,19.7,86000.0,13.4893,13.4962,13.4688,13.4688,86000.0
2012-12-10 12:20:00,19.7,19.74,19.7,19.73,140300.0,13.4688,13.4962,13.4688,13.4893,140300.0
2012-12-10 12:30:00,19.73,19.77,19.73,19.76,117900.0,13.4893,13.5167,13.4893,13.5099,117900.0
2012-12-10 12:40:00,19.76,19.77,19.75,19.76,36500.0,13.5099,13.5167,13.503,13.5099,36500.0
2012-12-10 12:50:00,19.76,19.78,19.75,19.77,36100.0,13.5099,13.5235,13.503,13.5167,36100.0
2012-12-10 13:00:00,19.76,19.76,19.73,19.73,79000.0,13.5099,13.5099,13.4893,13.4893,79000.0
2012-12-10 13:10:00,19.73,19.79,19.73,19.79,61800.0,13.4893,13.5304,13.4893,13.5304,61800.0
2012-12-10 13:20:00,19.78,19.78,19.75,19.76,56800.0,13.5235,13.5235,13.503,13.5099,56800.0
2012-12-10 13:30:00,19.75,19.79,19.75,19.76,86800.0,13.503,13.5304,13.503,13.5099,86800.0
2012-12-10 13:40:00,19.75,19.81,19.75,19.8,119400.0,13.503,13.544,13.503,13.5372,119400.0
2012-12-10 13:50:00,19.8,19.84,19.8,19.84,66800.0,13.5372,13.5645,13.5372,13.5645,66800.0
2012-12-10 14:00:00,19.84,19.84,19.83,19.83,91700.0,13.5645,13.5645,13.5577,13.5577,91700.0
2012-12-10 14:10:00,19.82,19.83,19.77,19.82,97900.0,13.5509,13.5577,13.5167,13.5509,97900.0
2012-12-10 14:20:00,19.83,19.83,19.81,19.81,44200.0,13.5577,13.5577,13.544,13.544,44200.0
2012-12-10 14:30:00,19.82,19.82,19.75,19.76,100900.0,13.5509,13.5509,13.503,13.5099,100900.0
2012-12-10 14:40:00,19.75,19.76,19.75,19.75,72300.0,13.503,13.5099,13.503,13.503,72300.0
2012-12-10 14:50:00,19.75,19.77,19.75,19.76,113300.0,13.503,13.5167,13.503,13.5099,113300.0
2012-12-10 15:00:00,19.76,19.8,19.74,19.78,138500.0,13.5099,13.5372,13.4962,13.5235,138500.0
2012-12-10 15:10:00,19.78,19.82,19.78,19.81,67300.0,13.5235,13.5509,13.5235,13.544,67300.0
2012-12-10 15:20:00,19.81,19.81,19.78,19.8,84700.0,13.544,13.544,13.5235,13.5372,84700.0
2012-12-10 15:30:00,19.8,19.83,19.79,19.83,90200.0,13.5372,13.5577,13.5304,13.5577,90200.0
2012-12-10 15:40:00,19.83,19.9,19.83,19.9,304700.0,13.5577,13.6056,13.5577,13.6056,304700.0
2012-12-10 15:50:00,19.89,19.89,19.8,19.8,304900.0,13.5987,13.5987,13.5372,13.5372,304900.0
2012-12-11 09:30:00,19.87,19.99,19.87,19.98,287600.0,13.5851,13.6671,13.5851,13.6603,287600.0
2012-12-11 09:40:00,19.98,20.0,19.97,20.0,115800.0,13.6603,13.6739,13.6534,13.6739,115800.0
2012-12-11 09:50:00,20.0,20.04,19.97,20.03,217500.0,13.6739,13.7013,13.6534,13.6944,217500.0
2012-12-11 10:00:00,20.03,20.07,20.01,20.06,112500.0,13.6944,13.7218,13.6808,13.715,112500.0
2012-12-11 10:10:00,20.06,20.06,20.0,20.01,82400.0,13.715,13.715,13.6739,13.6808,82400.0
2012-12-11 10:20:00,20.0,20.03,20.0,20.01,212400.0,13.6739,13.6944,13.6739,13.6808,212400.0
2012-12-11 10:30:00,20.01,20.04,20.0,20.04,315800.0,13.6808,13.7013,13.6739,13.7013,315800.0
2012-12-11 10:40:00,20.04,20.07,20.02,20.03,121300.0,13.7013,13.7218,13.6876,13.6944,121300.0
2012-12-11 10:50:00,20.03,20.05,20.0,20.0,60900.0,13.6944,13.7081,13.6739,13.6739,60900.0
2012-12-11 11:00:00,20.01,20.01,19.98,20.0,173200.0,13.6808,13.6808,13.6603,13.6739,173200.0
2012-12-11 11:10:00,20.0,20.02,20.0,20.0,57800.0,13.6739,13.6876,13.6739,13.6739,57800.0
2012-12-11 11:20:00,20.0,20.06,19.99,20.04,145600.0,13.6739,13.715,13.6671,13.7013,145600.0
2012-12-11 11:30:00,20.05,20.05,20.01,20.01,61000.0,13.7081,13.7081,13.6808,13.6808,61000.0
2012-12-11 11:40:00,20.01,20.01,19.99,20.0,84800.0,13.6808,13.6808,13.6671,13.6739,84800.0
2012-12-11 11:50:00,20.0,20.01,19.98,19.98,163200.0,13.6739,13.6808,13.6603,13.6603,163200.0
2012-12-11 12:00:00,19.98,19.99,19.92,19.97,200400.0,13.6603,13.6671,13.6192,13.6534,200400.0
2012-12-11 12:10:00,19.98,19.99,19.96,19.96,54200.0,13.6603,13.6671,13.6466,13.6466,54200.0
2012-12-11 12:20:00,19.95,19.95,19.92,19.95,75500.0,13.6398,13.6398,13.6192,13.6398,75500.0
2012-12-11 12:30:00,19.95,19.97,19.94,19.96,74500.0,13.6398,13.6534,13.6329,13.6466,74500.0
2012-12-11 12:40:00,19.96,19.97,19.95,19.95,37200.0,13.6466,13.6534,13.6398,13.6398,37200.0
2012-12-11 12:50:00,19.95,19.95,19.92,19.92,35000.0,13.6398,13.6398,13.6192,13.6192,35000.0
2012-12-11 13:00:00,19.92,19.93,19.91,19.91,22500.0,13.6192,13.6261,13.6124,13.6124,22500.0
2012-12-11 13:10:00,19.91,19.91,19.89,19.9,33800.0,13.6124,13.6124,13.5987,13.6056,33800.0
2012-12-11 13:20:00,19.89,19.89,19.86,19.86,46700.0,13.5987,13.5987,13.5782,13.5782,46700.0
2012-12-11 13:30:00,19.87,19.88,19.85,19.88,72400.0,13.5851,13.5919,13.5714,13.5919,72400.0
2012-12-11 13:40:00,19.88,19.88,19.83,19.84,42100.0,13.5919,13.5919,13.5577,13.5645,42100.0
2012-12-11 13:50:00,19.84,19.87,19.84,19.87,31000.0,13.5645,13.5851,13.5645,13.5851,31000.0
2012-12-11 14:00:00,19.86,19.89,19.84,19.84,81700.0,13.5782,13.5987,13.5645,13.5645,81700.0
2012-12-11 14:10:00,19.84,19.84,19.74,19.76,266100.0,13.5645,13.5645,13.4962,13.5099,266100.0
2012-12-11 14:20:00,19.77,19.8,19.76,19.78,79400.0,13.5167,13.5372,13.5099,13.5235,79400.0
2012-12-11 14:30:00,19.77,19.78,19.74,19.78,183000.0,13.5167,13.5235,13.4962,13.5235,183000.0
2012-12-11 14:40:00,19.77,19.79,19.68,19.68,163800.0,13.5167,13.5304,13.4552,13.4552,163800.0
2012-12-11 14:50:00,19.68,19.78,19.68,19.78,136600.0,13.4552,13.5235,13.4552,13.5235,136600.0
2012-12-11 15:00:00,19.78,19.78,19.69,19.74,161200.0,13.5235,13.5235,13.462,13.4962,161200.0
2012-12-11 15:10:00,19.75,19.76,19.72,19.72,96800.0,13.503,13.5099,13.4825,13.4825,96800.0
2012-12-11 15:20:00,19.72,19.78,19.72,19.78,63300.0,13.4825,13.5235,13.4825,13.5235,63300.0
2012-12-11 15:30:00,19.79,19.81,19.76,19.76,161200.0,13.5304,13.544,13.5099,13.5099,161200.0
2012-12-11 15:40:00,19.76,19.8,19.75,19.77,196700.0,13.5099,13.5372,13.503,13.5167,196700.0
2012-12-11 15:50:00,19.77,19.8,19.73,19.77,311700.0,13.5167,13.5372,13.4893,13.5167,311700.0
2012-12-12 09:30:00,19.85,19.86,19.75,19.8,110200.0,13.5714,13.5782,13.503,13.5372,110200.0
2012-12-12 09:40:00,19.81,19.87,19.78,19.84,64400.0,13.544,13.5851,13.5235,13.5645,64400.0
2012-12-12 09:50:00,19.85,19.85,19.78,19.82,47100.0,13.5714,13.5714,13.5235,13.5509,47100.0
2012-12-12 10:00:00,19.81,19.83,19.8,19.83,93700.0,13.544,13.5577,13.5372,13.5577,93700.0
2012-12-12 10:10:00,19.83,19.88,19.82,19.87,119400.0,13.5577,13.5919,13.5509,13.5851,119400.0
2012-12-12 10:20:00,19.86,19.86,19.83,19.86,63600.0,13.5782,13.5782,13.5577,13.5782,63600.0
2012-12-12 10:30:00,19.86,19.86,19.8,19.8,128400.0,13.5782,13.5782,13.5372,13.5372,128400.0
2012-12-12 10:40:00,19.8,19.85,19.8,19.85,86200.0,13.5372,13.5714,13.5372,13.5714,86200.0
2012-12-12 10:50:00,19.84,19.86,19.79,19.83,190600.0,13.5645,13.5782,13.5304,13.5577,190600.0
2012-12-12 11:00:00,19.83,19.86,19.82,19.86,86300.0,13.5577,13.5782,13.5509,13.5782,86300.0
2012-12-12 11:10:00,19.85,19.89,19.84,19.88,71600.0,13.5714,13.5987,13.5645,13.5919,71600.0
2012-12-12 11:20:00,19.87,19.89,19.86,19.86,51500.0,13.5851,13.5987,13.5782,13.5782,51500.0
2012-12-12 11:30:00,19.86,19.86,19.82,19.83,43500.0,13.5782,13.5782,13.5509,13.5577,43500.0
2012-12-12 11:40:00,19.83,19.83,19.78,19.78,81200.0,13.5577,13.5577,13.5235,13.5235,81200.0
2012-12-12 11:50:00,19.78,19.81,19.74,19.74,122200.0,13.5235,13.544,13.4962,13.4962,122200.0
2012-12-12 12:00:00,19.75,19.78,19.75,19.78,60100.0,13.503,13.5235,13.503,13.5235,60100.0
2012-12-12 12:10:00,19.78,19.8,19.74,19.75,72500.0,13.5235,13.5372,13.4962,13.503,72500.0
2012-12-12 12:20:00,19.75,19.77,19.74,19.77,55900.0,13.503,13.5167,13.4962,13.5167,55900.0
2012-12-12 12:30:00,19.77,19.83,19.71,19.8,252600.0,13.5167,13.5577,13.4757,13.5372,252600.0
2012-12-12 12:40:00,19.8,19.81,19.78,19.81,84600.0,13.5372,13.544,13.5235,13.544,84600.0
2012-12-12 12:50:00,19.82,19.83,19.8,19.8,107800.0,13.5509,13.5577,13.5372,13.5372,107800.0
2012-12-12 13:00:00,19.8,19.82,19.8,19.8,56900.0,13.5372,13.5509,13.5372,13.5372,56900.0
2012-12-12 13:10:00,19.8,19.8,19.73,19.75,133400.0,13.5372,13.5372,13.4893,13.503,133400.0
2012-12-12 13:20:00,19.75,19.8,19.75,19.79,49400.0,13.503,13.5372,13.503,13.5304,49400.0
2012-12-12 13:30:00,19.8,19.82,19.75,19.76,102200.0,13.5372,13.5509,13.503,13.5099,102200.0
2012-12-12 13:40:00,19.76,19.76,19.74,19.75,21700.0,13.5099,13.5099,13.4962,13.503,21700.0
2012-12-12 13:50:00,19.75,19.78,19.74,19.77,51200.0,13.503,13.5235,13.4962,13.5167,51200.0
2012-12-12 14:00:00,19.77,19.82,19.76,19.82,56800.0,13.5167,13.5509,13.5099,13.5509,56800.0
2012-12-12 14:10:00,19.83,19.83,19.8,19.81,39000.0,13.5577,13.5577,13.5372,13.544,39000.0
2012-12-12 14:20:00,19.81,19.82,19.8,19.82,174400.0,13.544,13.5509,13.5372,13.5509,174400.0
2012-12-12 14:30:00,19.82,19.83,19.8,19.81,151400.0,13.5509,13.5577,13.5372,13.544,151400.0
2012-12-12 14:40:00,19.8,19.83,19.8,19.82,96400.0,13.5372,13.5577,13.5372,13.5509,96400.0
2012-12-12 14:50:00,19.83,19.84,19.82,19.82,161500.0,13.5577,13.5645,13.5509,13.5509,161500.0
2012-12-12 15:00:00,19.82,19.82,19.77,19.82,83400.0,13.5509,13.5509,13.5167,13.5509,83400.0
2012-12-12 15:10:00,19.82,19.83,19.76,19.77,184900.0,13.5509,13.5577,13.5099,13.5167,184900.0
2012-12-12 15:20:00,19.77,19.77,19.73,19.75,157900.0,13.5167,13.5167,13.4893,13.503,157900.0
2012-12-12 15:30:00,19.75,19.77,19.69,19.7,156200.0,13.503,13.5167,13.462,13.4688,156200.0
2012-12-12 15:40:00,19.71,19.75,19.71,19.75,157100.0,13.4757,13.503,13.4757,13.503,157100.0
2012-12-12 15:50:00,19.75,19.75,19.7,19.74,271900.0,13.503,13.503,13.4688,13.4962,271900.0
2012-12-13 09:30:00,19.68,19.73,19.66,19.72,80500.0,13.4552,13.4893,13.4415,13.4825,80500.0
2012-12-13 09:40:00,19.72,19.72,19.64,19.7,91100.0,13.4825,13.4825,13.4278,13.4688,91100.0
2012-12-13 09:50:00,19.7,19.74,19.69,19.7,122200.0,13.4688,13.4962,13.462,13.4688,122200.0
2012-12-13 10:00:00,19.7,19.74,19.7,19.73,110300.0,13.4688,13.4962,13.4688,13.4893,110300.0
2012-12-13 10:10:00,19.74,19.8,19.74,19.8,221400.0,13.4962,13.5372,13.4962,13.5372,221400.0
2012-12-13 10:20:00,19.8,19.82,19.79,19.81,149100.0,13.5372,13.5509,13.5304,13.544,149100.0
2012-12-13 10:30:00,19.82,19.84,19.77,19.8,86000.0,13.5509,13.5645,13.5167,13.5372,86000.0
2012-12-13 10:40:00,19.8,19.81,19.76,19.81,116500.0,13.5372,13.544,13.5099,13.544,116500.0
2012-12-13 10:50:00,19.81,19.81,19.78,19.8,112700.0,13.544,13.544,13.5235,13.5372,112700.0
2012-12-13 11:00:00,19.8,19.8,19.78,19.79,53300.0,13.5372,13.5372,13.5235,13.5304,53300.0
2012-12-13 11:10:00,19.79,19.79,19.74,19.74,85400.0,13.5304,13.5304,13.4962,13.4962,85400.0
2012-12-13 11:20:00,19.73,19.75,19.67,19.71,94500.0,13.4893,13.503,13.4483,13.4757,94500.0
2012-12-13 11:30:00,19.7,19.74,19.69,19.72,50700.0,13.4688,13.4962,13.462,13.4825,50700.0
2012-12-13 11:40:00,19.73,19.76,19.71,19.75,71900.0,13.4893,13.5099,13.4757,13.503,71900.0
2012-12-13 11:50:00,19.75,19.8,19.75,19.79,104000.0,13.503,13.5372,13.503,13.5304,104000.0
2012-12-13 12:00:00,19.79,19.8,19.77,19.78,122800.0,13.5304,13.5372,13.5167,13.5235,122800.0
2012-12-13 12:10:00,19.78,19.78,19.72,19.73,131900.0,13.5235,13.5235,13.4825,13.4893,131900.0
2012-12-13 12:20:00,19.74,19.75,19.68,19.68,165500.0,13.4962,13.503,13.4552,13.4552,165500.0
2012-12-13 12:30:00,19.67,19.69,19.65,19.65,150300.0,13.4483,13.462,13.4346,13.4346,150300.0
2012-12-13 12:40:00,19.65,19.67,19.61,19.67,126200.0,13.4346,13.4483,13.4073,13.4483,126200.0
2012-12-13 12:50:00,19.68,19.71,19.68,19.7,47400.0,13.4552,13.4757,13.4552,13.4688,47400.0
2012-12-13 13:00:00,19.69,19.69,19.66,19.66,46100.0,13.462,13.462,13.4415,13.4415,46100.0
2012-12-13 13:10:00,19.66,19.68,19.64,19.66,65000.0,13.4415,13.4552,13.4278,13.4415,65000.0
2012-12-13 13:20:00,19.66,19.71,19.66,19.69,72800.0,13.4415,13.4757,13.4415,13.462,72800.0
2012-12-13 13:30:00,19.69,19.69,19.65,19.66,65200.0,13.462,13.462,13.4346,13.4415,65200.0
2012-12-13 13:40:00,19.65,19.66,19.62,19.63,63200.0,13.4346,13.4415,13.4141,13.421,63200.0
2012-12-13 13:50:00,19.63,19.7,19.63,19.7,67800.0,13.421,13.4688,13.421,13.4688,67800.0
2012-12-13 14:00:00,19.71,19.72,19.67,19.69,167300.0,13.4757,13.4825,13.4483,13.462,167300.0
2012-12-13 14:10:00,19.69,19.69,19.63,19.63,43700.0,13.462,13.462,13.421,13.421,43700.0
2012-12-13 14:20:00,19.63,19.66,19.62,19.64,41600.0,13.421,13.4415,13.4141,13.4278,41600.0
2012-12-13 14:30:00,19.64,19.66,19.62,19.62,33700.0,13.4278,13.4415,13.4141,13.4141,33700.0
2012-12-13 14:40:00,19.63,19.67,19.61,19.66,47400.0,13.421,13.4483,13.4073,13.4415,47400.0
2012-12-13 14:50:00,19.66,19.66,19.64,19.64,101800.0,13.4415,13.4415,13.4278,13.4278,101800.0
2012-12-13 15:00:00,19.64,19.65,19.6,19.61,52200.0,13.4278,13.4346,13.4005,13.4073,52200.0
2012-12-13 15:10:00,19.61,19.61,19.6,19.6,67400.0,13.4073,13.4073,13.4005,13.4005,67400.0
2012-12-13 15:20:00,19.6,19.65,19.6,19.64,82800.0,13.4005,13.4346,13.4005,13.4278,82800.0
2012-12-13 15:30:00,19.65,19.72,19.63,19.71,171800.0,13.4346,13.4825,13.421,13.4757,171800.0
2012-12-13 15:40:00,19.72,19.77,19.72,19.76,227600.0,13.4825,13.5167,13.4825,13.5099,227600.0
2012-12-13 15:50:00,19.76,19.8,19.74,19.75,386600.0,13.5099,13.5372,13.4962,13.503,386600.0
2012-12-14 09:30:00,19.77,19.79,19.69,19.78,82300.0,13.5167,13.5304,13.462,13.5235,82300.0
2012-12-14 09:40:00,19.79,19.83,19.78,19.8,57200.0,13.5304,13.5577,13.5235,13.5372,57200.0
2012-12-14 09:50:00,19.8,19.82,19.77,19.79,96000.0,13.5372,13.5509,13.5167,13.5304,96000.0
2012-12-14 10:00:00,19.78,19.78,19.75,19.76,82400.0,13.5235,13.5235,13.503,13.5099,82400.0
2012-12-14 10:10:00,19.75,19.82,19.75,19.81,194000.0,13.503,13.5509,13.503,13.544,194000.0
2012-12-14 10:20:00,19.81,19.85,19.81,19.83,77400.0,13.544,13.5714,13.544,13.5577,77400.0
2012-12-14 10:30:00,19.83,19.84,19.8,19.84,116300.0,13.5577,13.5645,13.5372,13.5645,116300.0
2012-12-14 10:40:00,19.83,19.92,19.82,19.91,110000.0,13.5577,13.6192,13.5509,13.6124,110000.0
2012-12-14 10:50:00,19.91,19.92,19.88,19.88,73000.0,13.6124,13.6192,13.5919,13.5919,73000.0
2012-12-14 11:00:00,19.88,19.88,19.83,19.88,88900.0,13.5919,13.5919,13.5577,13.5919,88900.0
2012-12-14 11:10:00,19.89,19.9,19.87,19.9,71100.0,13.5987,13.6056,13.5851,13.6056,71100.0
2012-12-14 11:20:00,19.9,19.91,19.89,19.89,113500.0,13.6056,13.6124,13.5987,13.5987,113500.0
2012-12-14 11:30:00,19.9,19.93,19.88,19.91,113700.0,13.6056,13.6261,13.5919,13.6124,113700.0
2012-12-14 11:40:00,19.91,19.94,19.89,19.9,106500.0,13.6124,13.6329,13.5987,13.6056,106500.0
2012-12-14 11:50:00,19.9,19.95,19.9,19.95,99900.0,13.6056,13.6398,13.6056,13.6398,99900.0
2012-12-14 12:00:00,19.95,19.98,19.94,19.98,83000.0,13.6398,13.6603,13.6329,13.6603,83000.0
2012-12-14 12:10:00,19.98,19.98,19.96,19.98,59300.0,13.6603,13.6603,13.6466,13.6603,59300.0
2012-12-14 12:20:00,19.98,19.99,19.98,19.99,60900.0,13.6603,13.6671,13.6603,13.6671,60900.0
2012-12-14 12:30:00,19.99,20.0,19.98,19.98,120200.0,13.6671,13.6739,13.6603,13.6603,120200.0
2012-12-14 12:40:00,19.98,19.99,19.97,19.97,53900.0,13.6603,13.6671,13.6534,13.6534,53900.0
2012-12-14 12:50:00,19.97,19.97,19.91,19.93,40500.0,13.6534,13.6534,13.6124,13.6261,40500.0
2012-12-14 13:00:00,19.94,19.94,19.91,19.92,28200.0,13.6329,13.6329,13.6124,13.6192,28200.0
2012-12-14 13:10:00,19.92,19.92,19.9,19.9,13900.0,13.6192,13.6192,13.6056,13.6056,13900.0
2012-12-14 13:20:00,19.91,19.92,19.91,19.92,10700.0,13.6124,13.6192,13.6124,13.6192,10700.0
2012-12-14 13:30:00,19.92,19.92,19.9,19.91,45700.0,13.6192,13.6192,13.6056,13.6124,45700.0
2012-12-14 13:40:00,19.91,19.92,19.89,19.9,41400.0,13.6124,13.6192,13.5987,13.6056,41400.0
2012-12-14 13:50:00,19.9,19.95,19.9,19.95,65300.0,13.6056,13.6398,13.6056,13.6398,65300.0
2012-12-14 14:00:00,19.95,19.95,19.93,19.93,35000.0,13.6398,13.6398,13.6261,13.6261,35000.0
2012-12-14 14:10:00,19.92,19.93,19.91,19.92,24000.0,13.6192,13.6261,13.6124,13.6192,24000.0
2012-12-14 14:20:00,19.91,19.93,19.9,19.91,43200.0,13.6124,13.6261,13.6056,13.6124,43200.0
2012-12-14 14:30:00,19.9,19.9,19.88,19.89,31400.0,13.6056,13.6056,13.5919,13.5987,31400.0
2012-12-14 14:40:00,19.89,19.9,19.89,19.89,48800.0,13.5987,13.6056,13.5987,13.5987,48800.0
2012-12-14 14:50:00,19.88,19.9,19.83,19.83,55200.0,13.5919,13.6056,13.5577,13.5577,55200.0
2012-12-14 15:00:00,19.83,19.83,19.8,19.81,61400.0,13.5577,13.5577,13.5372,13.544,61400.0
2012-12-14 15:10:00,19.81,19.84,19.81,19.83,89100.0,13.544,13.5645,13.544,13.5577,89100.0
2012-12-14 15:20:00,19.84,19.85,19.81,19.83,72600.0,13.5645,13.5714,13.544,13.5577,72600.0
2012-12-14 15:30:00,19.83,19.89,19.83,19.87,96400.0,13.5577,13.5987,13.5577,13.5851,96400.0
2012-12-14 15:40:00,19.86,19.88,19.85,19.87,123600.0,13.5782,13.5919,13.5714,13.5851,123600.0
2012-12-14 15:50:00,19.86,19.88,19.83,19.87,176300.0,13.5782,13.5919,13.5577,13.5851,176300.0
2012-12-17 09:30:00,19.88,19.92,19.81,19.86,195300.0,13.5919,13.6192,13.544,13.5782,195300.0
2012-12-17 09:40:00,19.86,19.9,19.84,19.86,97300.0,13.5782,13.6056,13.5645,13.5782,97300.0
2012-12-17 09:50:00,19.86,19.92,19.85,19.9,102800.0,13.5782,13.6192,13.5714,13.6056,102800.0
2012-12-17 10:00:00,19.9,19.9,19.86,19.88,48100.0,13.6056,13.6056,13.5782,13.5919,48100.0
2012-12-17 10:10:00,19.89,19.89,19.86,19.89,65700.0,13.5987,13.5987,13.5782,13.5987,65700.0
2012-12-17 10:20:00,19.88,19.9,19.88,19.9,54600.0,13.5919,13.6056,13.5919,13.6056,54600.0
2012-12-17 10:30:00,19.9,19.95,19.9,19.94,68100.0,13.6056,13.6398,13.6056,13.6329,68100.0
2012-12-17 10:40:00,19.94,19.97,19.94,19.96,54100.0,13.6329,13.6534,13.6329,13.6466,54100.0
2012-12-17 10:50:00,19.96,19.97,19.94,19.97,59600.0,13.6466,13.6534,13.6329,13.6534,59600.0
2012-12-17 11:00:00,19.97,19.98,19.96,19.98,76700.0,13.6534,13.6603,13.6466,13.6603,76700.0
2012-12-17 11:10:00,19.98,19.99,19.97,19.99,21700.0,13.6603,13.6671,13.6534,13.6671,21700.0
2012-12-17 11:20:00,19.99,19.99,19.95,19.95,45700.0,13.6671,13.6671,13.6398,13.6398,45700.0
2012-12-17 11:30:00,19.95,19.99,19.95,19.99,71300.0,13.6398,13.6671,13.6398,13.6671,71300.0
2012-12-17 11:40:00,19.99,20.0,19.98,19.98,73400.0,13.6671,13.6739,13.6603,13.6603,73400.0
2012-12-17 11:50:00,19.99,20.0,19.98,19.99,92200.0,13.6671,13.6739,13.6603,13.6671,92200.0
2012-12-17 12:00:00,20.0,20.08,19.99,20.08,322400.0,13.6739,13.7286,13.6671,13.7286,322400.0
2012-12-17 12:10:00,20.08,20.09,20.06,20.06,145100.0,13.7286,13.7355,13.715,13.715,145100.0
2012-12-17 12:20:00,20.06,20.13,20.06,20.13,156400.0,13.715,13.7628,13.715,13.7628,156400.0
2012-12-17 12:30:00,20.13,20.14,20.11,20.11,115500.0,13.7628,13.7697,13.7491,13.7491,115500.0
2012-12-17 12:40:00,20.11,20.11,20.06,20.06,56500.0,13.7491,13.7491,13.715,13.715,56500.0
2012-12-17 12:50:00,20.06,20.08,20.06,20.06,61300.0,13.715,13.7286,13.715,13.715,61300.0
2012-12-17 13:00:00,20.06,20.07,20.06,20.07,43400.0,13.715,13.7218,13.715,13.7218,43400.0
2012-12-17 13:10:00,20.06,20.07,20.01,20.01,33500.0,13.715,13.7218,13.6808,13.6808,33500.0
2012-12-17 13:20:00,20.01,20.03,20.01,20.03,39000.0,13.6808,13.6944,13.6808,13.6944,39000.0
2012-12-17 13:30:00,20.02,20.02,19.99,19.99,42300.0,13.6876,13.6876,13.6671,13.6671,42300.0
2012-12-17 13:40:00,19.98,20.03,19.98,20.01,115400.0,13.6603,13.6944,13.6603,13.6808,115400.0
2012-12-17 13:50:00,20.01,20.01,19.98,19.99,47500.0,13.6808,13.6808,13.6603,13.6671,47500.0
2012-12-17 14:00:00,19.99,20.05,19.99,20.01,73900.0,13.6671,13.7081,13.6671,13.6808,73900.0
2012-12-17 14:10:00,20.02,20.02,19.97,19.97,25200.0,13.6876,13.6876,13.6534,13.6534,25200.0
2012-12-17 14:20:00,19.96,20.01,19.94,20.01,44300.0,13.6466,13.6808,13.6329,13.6808,44300.0
2012-12-17 14:30:00,20.01,20.02,20.0,20.0,123800.0,13.6808,13.6876,13.6739,13.6739,123800.0
2012-12-17 14:40:00,20.0,20.03,20.0,20.02,81300.0,13.6739,13.6944,13.6739,13.6876,81300.0
2012-12-17 14:50:00,20.02,20.08,20.01,20.07,93400.0,13.6876,13.7286,13.6808,13.7218,93400.0
2012-12-17 15:00:00,20.07,20.09,20.05,20.09,86000.0,13.7218,13.7355,13.7081,13.7355,86000.0
2012-12-17 15:10:00,20.08,20.08,20.02,20.02,91200.0,13.7286,13.7286,13.6876,13.6876,91200.0
2012-12-17 15:20:00,20.01,20.03,19.99,20.01,121800.0,13.6808,13.6944,13.6671,13.6808,121800.0
2012-12-17 15:30:00,20.0,20.04,19.99,20.03,141700.0,13.6739,13.7013,13.6671,13.6944,141700.0
2012-12-17 15:40:00,20.03,20.05,20.0,20.05,125600.0,13.6944,13.7081,13.6739,13.7081,125600.0
2012-12-17 15:50:00,20.04,20.11,20.03,20.11,259500.0,13.7013,13.7491,13.6944,13.7491,259500.0
2012-12-18 09:30:00,20.1,20.1,20.02,20.07,265500.0,13.7423,13.7423,13.6876,13.7218,265500.0
2012-12-18 09:40:00,20.06,20.09,20.02,20.06,140100.0,13.715,13.7355,13.6876,13.715,140100.0
2012-12-18 09:50:00,20.06,20.13,20.06,20.11,180000.0,13.715,13.7628,13.715,13.7491,180000.0
2012-12-18 10:00:00,20.11,20.14,20.04,20.05,140700.0,13.7491,13.7697,13.7013,13.7081,140700.0
2012-12-18 10:10:00,20.05,20.11,20.05,20.07,258900.0,13.7081,13.7491,13.7081,13.7218,258900.0
2012-12-18 10:20:00,20.06,20.14,20.05,20.13,137400.0,13.715,13.7697,13.7081,13.7628,137400.0
2012-12-18 10:30:00,20.13,20.17,20.13,20.17,176700.0,13.7628,13.7902,13.7628,13.7902,176700.0
2012-12-18 10:40:00,20.17,20.23,20.17,20.23,133300.0,13.7902,13.8312,13.7902,13.8312,133300.0
2012-12-18 10:50:00,20.23,20.23,20.15,20.15,125100.0,13.8312,13.8312,13.7765,13.7765,125100.0
2012-12-18 11:00:00,20.16,20.19,20.16,20.19,98600.0,13.7833,13.8038,13.7833,13.8038,98600.0
2012-12-18 11:10:00,20.19,20.21,20.18,20.19,133700.0,13.8038,13.8175,13.797,13.8038,133700.0
2012-12-18 11:20:00,20.2,20.21,20.17,20.18,119200.0,13.8107,13.8175,13.7902,13.797,119200.0
2012-12-18 11:30:00,20.18,20.21,20.17,20.21,119800.0,13.797,13.8175,13.7902,13.8175,119800.0
2012-12-18 11:40:00,20.21,20.24,20.2,20.24,103300.0,13.8175,13.838,13.8107,13.838,103300.0
2012-12-18 11:50:00,20.24,20.25,20.24,20.25,44600.0,13.838,13.8449,13.838,13.8449,44600.0
2012-12-18 12:00:00,20.25,20.25,20.25,20.25,1000.0,13.8449,13.8449,13.8449,13.8449,1000.0
2012-12-18 12:10:00,20.25,20.27,20.24,20.27,114000.0,13.8449,13.8585,13.838,13.8585,114000.0
2012-12-18 12:20:00,20.27,20.3,20.26,20.3,73100.0,13.8585,13.879,13.8517,13.879,73100.0
2012-12-18 12:30:00,20.3,20.33,20.28,20.33,89800.0,13.879,13.8996,13.8654,13.8996,89800.0
2012-12-18 12:40:00,20.33,20.36,20.33,20.35,75500.0,13.8996,13.9201,13.8996,13.9132,75500.0
2012-12-18 12:50:00,20.36,20.36,20.3,20.32,149900.0,13.9201,13.9201,13.879,13.8927,149900.0
2012-12-18 13:00:00,20.31,20.32,20.29,20.32,51400.0,13.8859,13.8927,13.8722,13.8927,51400.0
2012-12-18 13:10:00,20.33,20.34,20.27,20.29,73400.0,13.8996,13.9064,13.8585,13.8722,73400.0
2012-12-18 13:20:00,20.3,20.3,20.27,20.27,45400.0,13.879,13.879,13.8585,13.8585,45400.0
2012-12-18 13:30:00,20.27,20.32,20.27,20.29,69400.0,13.8585,13.8927,13.8585,13.8722,69400.0
2012-12-18 13:40:00,20.3,20.33,20.3,20.3,53800.0,13.879,13.8996,13.879,13.879,53800.0
2012-12-18 13:50:00,20.3,20.31,20.27,20.31,53700.0,13.879,13.8859,13.8585,13.8859,53700.0
2012-12-18 14:00:00,20.31,20.32,20.3,20.31,23100.0,13.8859,13.8927,13.879,13.8859,23100.0
2012-12-18 14:10:00,20.31,20.33,20.3,20.3,69600.0,13.8859,13.8996,13.879,13.879,69600.0
2012-12-18 14:20:00,20.3,20.3,20.24,20.25,75800.0,13.879,13.879,13.838,13.8449,75800.0
2012-12-18 14:30:00,20.25,20.28,20.25,20.28,60200.0,13.8449,13.8654,13.8449,13.8654,60200.0
2012-12-18 14:40:00,20.28,20.32,20.27,20.32,72000.0,13.8654,13.8927,13.8585,13.8927,72000.0
2012-12-18 14:50:00,20.32,20.35,20.32,20.35,118900.0,13.8927,13.9132,13.8927,13.9132,118900.0
2012-12-18 15:00:00,20.36,20.39,20.34,20.39,60900.0,13.9201,13.9406,13.9064,13.9406,60900.0
2012-12-18 15:10:00,20.39,20.39,20.33,20.33,93300.0,13.9406,13.9406,13.8996,13.8996,93300.0
2012-12-18 15:20:00,20.33,20.35,20.32,20.33,87800.0,13.8996,13.9132,13.8927,13.8996,87800.0
2012-12-18 15:30:00,20.32,20.36,20.32,20.36,79200.0,13.8927,13.9201,13.8927,13.9201,79200.0
2012-12-18 15:40:00,20.36,20.39,20.35,20.39,181800.0,13.9201,13.9406,13.9132,13.9406,181800.0
2012-12-18 15:50:00,20.39,20.42,20.39,20.39,209300.0,13.9406,13.9611,13.9406,13.9406,209300.0
2012-12-19 09:30:00,20.41,20.52,20.39,20.49,179700.0,13.9543,14.0295,13.9406,14.009,179700.0
2012-12-19 09:40:00,20.49,20.54,20.45,20.49,134300.0,14.009,14.0431,13.9816,14.009,134300.0
2012-12-19 09:50:00,20.48,20.48,20.38,20.38,91200.0,14.0021,14.0021,13.9337,13.9337,91200.0
2012-12-19 10:00:00,20.38,20.42,20.35,20.41,88800.0,13.9337,13.9611,13.9132,13.9543,88800.0
2012-12-19 10:10:00,20.41,20.41,20.33,20.33,21500.0,13.9543,13.9543,13.8996,13.8996,21500.0
2012-12-19 10:20:00,20.33,20.39,20.32,20.38,77800.0,13.8996,13.9406,13.8927,13.9337,77800.0
2012-12-19 10:30:00,20.37,20.4,20.37,20.39,51100.0,13.9269,13.9474,13.9269,13.9406,51100.0
2012-12-19 10:40:00,20.39,20.41,20.34,20.41,112500.0,13.9406,13.9543,13.9064,13.9543,112500.0
2012-12-19 10:50:00,20.42,20.44,20.4,20.4,49500.0,13.9611,13.9748,13.9474,13.9474,49500.0
2012-12-19 11:00:00,20.39,20.44,20.38,20.44,84800.0,13.9406,13.9748,13.9337,13.9748,84800.0
2012-12-19 11:10:00,20.45,20.45,20.41,20.42,48700.0,13.9816,13.9816,13.9543,13.9611,48700.0
2012-12-19 11:20:00,20.42,20.42,20.41,20.42,73600.0,13.9611,13.9611,13.9543,13.9611,73600.0
2012-12-19 11:30:00,20.43,20.45,20.42,20.44,83200.0,13.9679,13.9816,13.9611,13.9748,83200.0
2012-12-19 11:40:00,20.43,20.43,20.36,20.36,49300.0,13.9679,13.9679,13.9201,13.9201,49300.0
2012-12-19 11:50:00,20.36,20.37,20.34,20.37,68400.0,13.9201,13.9269,13.9064,13.9269,68400.0
2012-12-19 12:00:00,20.38,20.44,20.38,20.43,184100.0,13.9337,13.9748,13.9337,13.9679,184100.0
2012-12-19 12:10:00,20.44,20.46,20.43,20.43,43300.0,13.9748,13.9884,13.9679,13.9679,43300.0
2012-12-19 12:20:00,20.42,20.47,20.41,20.47,69500.0,13.9611,13.9953,13.9543,13.9953,69500.0
2012-12-19 12:30:00,20.47,20.47,20.38,20.39,50400.0,13.9953,13.9953,13.9337,13.9406,50400.0
2012-12-19 12:40:00,20.39,20.44,20.39,20.43,77300.0,13.9406,13.9748,13.9406,13.9679,77300.0
2012-12-19 12:50:00,20.42,20.42,20.39,20.39,37500.0,13.9611,13.9611,13.9406,13.9406,37500.0
2012-12-19 13:00:00,20.38,20.4,20.37,20.39,47700.0,13.9337,13.9474,13.9269,13.9406,47700.0
2012-12-19 13:10:00,20.38,20.38,20.34,20.36,72300.0,13.9337,13.9337,13.9064,13.9201,72300.0
2012-12-19 13:20:00,20.36,20.39,20.36,20.39,34900.0,13.9201,13.9406,13.9201,13.9406,34900.0
2012-12-19 13:30:00,20.4,20.4,20.37,20.38,45900.0,13.9474,13.9474,13.9269,13.9337,45900.0
2012-12-19 13:40:00,20.38,20.38,20.33,20.34,43400.0,13.9337,13.9337,13.8996,13.9064,43400.0
2012-12-19 13:50:00,20.35,20.36,20.33,20.35,40300.0,13.9132,13.9201,13.8996,13.9132,40300.0
2012-12-19 14:00:00,20.34,20.35,20.31,20.35,55600.0,13.9064,13.9132,13.8859,13.9132,55600.0
2012-12-19 14:10:00,20.34,20.36,20.26,20.3,166800.0,13.9064,13.9201,13.8517,13.879,166800.0
2012-12-19 14:20:00,20.3,20.33,20.3,20.31,71500.0,13.879,13.8996,13.879,13.8859,71500.0
2012-12-19 14:30:00,20.31,20.35,20.31,20.35,51200.0,13.8859,13.9132,13.8859,13.9132,51200.0
2012-12-19 14:40:00,20.35,20.35,20.3,20.3,49700.0,13.9132,13.9132,13.879,13.879,49700.0
2012-12-19 14:50:00,20.3,20.31,20.26,20.31,111600.0,13.879,13.8859,13.8517,13.8859,111600.0
2012-12-19 15:00:00,20.3,20.32,20.28,20.28,72600.0,13.879,13.8927,13.8654,13.8654,72600.0
2012-12-19 15:10:00,20.28,20.3,20.25,20.29,150400.0,13.8654,13.879,13.8449,13.8722,150400.0
2012-12-19 15:20:00,20.29,20.3,20.27,20.28,100400.0,13.8722,13.879,13.8585,13.8654,100400.0
2012-12-19 15:30:00,20.29,20.39,20.28,20.39,132700.0,13.8722,13.9406,13.8654,13.9406,132700.0
2012-12-19 15:40:00,20.39,20.39,20.29,20.29,73800.0,13.9406,13.9406,13.8722,13.8722,73800.0
2012-12-19 15:50:00,20.28,20.28,20.25,20.26,251700.0,13.8654,13.8654,13.8449,13.8517,251700.0
2012-12-20 09:30:00,20.27,20.33,20.2,20.22,108700.0,13.8585,13.8996,13.8107,13.8244,108700.0
2012-12-20 09:40:00,20.23,20.24,20.2,20.2,82100.0,13.8312,13.838,13.8107,13.8107,82100.0
2012-12-20 09:50:00,20.2,20.25,20.18,20.18,106700.0,13.8107,13.8449,13.797,13.797,106700.0
2012-12-20 10:00:00,20.19,20.25,20.19,20.24,177200.0,13.8038,13.8449,13.8038,13.838,177200.0
2012-12-20 10:10:00,20.24,20.25,20.19,20.22,160600.0,13.838,13.8449,13.8038,13.8244,160600.0
2012-12-20 10:20:00,20.23,20.23,20.19,20.19,103800.0,13.8312,13.8312,13.8038,13.8038,103800.0
2012-12-20 10:30:00,20.18,20.25,20.17,20.22,100500.0,13.797,13.8449,13.7902,13.8244,100500.0
2012-12-20 10:40:00,20.21,20.23,20.18,20.2,74000.0,13.8175,13.8312,13.797,13.8107,74000.0
2012-12-20 10:50:00,20.2,20.22,20.19,20.22,35500.0,13.8107,13.8244,13.8038,13.8244,35500.0
2012-12-20 11:00:00,20.22,20.25,20.2,20.25,55000.0,13.8244,13.8449,13.8107,13.8449,55000.0
2012-12-20 11:10:00,20.25,20.25,20.2,20.22,49800.0,13.8449,13.8449,13.8107,13.8244,49800.0
2012-12-20 11:20:00,20.23,20.24,20.18,20.19,75900.0,13.8312,13.838,13.797,13.8038,75900.0
2012-12-20 11:30:00,20.19,20.19,20.16,20.17,62800.0,13.8038,13.8038,13.7833,13.7902,62800.0
2012-12-20 11:40:00,20.17,20.21,20.17,20.2,33700.0,13.7902,13.8175,13.7902,13.8107,33700.0
2012-12-20 11:50:00,20.2,20.2,20.16,20.17,66700.0,13.8107,13.8107,13.7833,13.7902,66700.0
2012-12-20 12:00:00,20.17,20.18,20.15,20.18,73600.0,13.7902,13.797,13.7765,13.797,73600.0
2012-12-20 12:10:00,20.18,20.19,20.15,20.17,61200.0,13.797,13.8038,13.7765,13.7902,61200.0
2012-12-20 12:20:00,20.17,20.2,20.16,20.19,102200.0,13.7902,13.8107,13.7833,13.8038,102200.0
2012-12-20 12:30:00,20.19,20.19,20.16,20.17,44300.0,13.8038,13.8038,13.7833,13.7902,44300.0
2012-12-20 12:40:00,20.17,20.17,20.16,20.16,27000.0,13.7902,13.7902,13.7833,13.7833,27000.0
2012-12-20 12:50:00,20.16,20.19,20.16,20.19,64400.0,13.7833,13.8038,13.7833,13.8038,64400.0
2012-12-20 13:00:00,20.19,20.24,20.18,20.24,49600.0,13.8038,13.838,13.797,13.838,49600.0
2012-12-20 13:10:00,20.24,20.24,20.19,20.19,87000.0,13.838,13.838,13.8038,13.8038,87000.0
2012-12-20 13:20:00,20.19,20.22,20.18,20.22,80400.0,13.8038,13.8244,13.797,13.8244,80400.0
2012-12-20 13:30:00,20.21,20.27,20.21,20.26,48500.0,13.8175,13.8585,13.8175,13.8517,48500.0
2012-12-20 13:40:00,20.26,20.29,20.24,20.27,96000.0,13.8517,13.8722,13.838,13.8585,96000.0
2012-12-20 13:50:00,20.27,20.27,20.25,20.26,83700.0,13.8585,13.8585,13.8449,13.8517,83700.0
2012-12-20 14:00:00,20.26,20.26,20.23,20.24,60300.0,13.8517,13.8517,13.8312,13.838,60300.0
2012-12-20 14:10:00,20.25,20.27,20.25,20.25,120100.0,13.8449,13.8585,13.8449,13.8449,120100.0
2012-12-20 14:20:00,20.24,20.24,20.22,20.22,35600.0,13.838,13.838,13.8244,13.8244,35600.0
2012-12-20 14:30:00,20.23,20.26,20.23,20.26,77100.0,13.8312,13.8517,13.8312,13.8517,77100.0
2012-12-20 14:40:00,20.25,20.27,20.24,20.26,66400.0,13.8449,13.8585,13.838,13.8517,66400.0
2012-12-20 14:50:00,20.26,20.28,20.25,20.26,82000.0,13.8517,13.8654,13.8449,13.8517,82000.0
2012-12-20 15:00:00,20.25,20.25,20.22,20.23,49500.0,13.8449,13.8449,13.8244,13.8312,49500.0
2012-12-20 15:10:00,20.23,20.25,20.2,20.2,106600.0,13.8312,13.8449,13.8107,13.8107,106600.0
2012-12-20 15:20:00,20.2,20.22,20.19,20.21,56900.0,13.8107,13.8244,13.8038,13.8175,56900.0
2012-12-20 15:30:00,20.22,20.26,20.22,20.26,90200.0,13.8244,13.8517,13.8244,13.8517,90200.0
2012-12-20 15:40:00,20.26,20.27,20.24,20.25,70700.0,13.8517,13.8585,13.838,13.8449,70700.0
2012-12-20 15:50:00,20.24,20.25,20.19,20.24,240600.0,13.838,13.8449,13.8038,13.838,240600.0
2012-12-21 09:30:00,19.94,19.94,19.59,19.84,388200.0,13.6329,13.6329,13.3936,13.5645,388200.0
2012-12-21 09:40:00,19.84,19.89,19.82,19.86,122300.0,13.5645,13.5987,13.5509,13.5782,122300.0
2012-12-21 09:50:00,19.86,19.95,19.85,19.94,122000.0,13.5782,13.6398,13.5714,13.6329,122000.0
2012-12-21 10:00:00,19.94,19.94,19.89,19.92,127300.0,13.6329,13.6329,13.5987,13.6192,127300.0
2012-12-21 10:10:00,19.91,19.99,19.88,19.99,90200.0,13.6124,13.6671,13.5919,13.6671,90200.0
2012-12-21 10:20:00,19.99,20.04,19.98,20.03,67900.0,13.6671,13.7013,13.6603,13.6944,67900.0
2012-12-21 10:30:00,20.03,20.04,19.97,20.0,118100.0,13.6944,13.7013,13.6534,13.6739,118100.0
2012-12-21 10:40:00,20.0,20.0,19.97,19.98,110500.0,13.6739,13.6739,13.6534,13.6603,110500.0
2012-12-21 10:50:00,19.98,20.0,19.92,19.94,68700.0,13.6603,13.6739,13.6192,13.6329,68700.0
2012-12-21 11:00:00,19.95,19.96,19.88,19.9,115600.0,13.6398,13.6466,13.5919,13.6056,115600.0
2012-12-21 11:10:00,19.91,19.95,19.9,19.9,48000.0,13.6124,13.6398,13.6056,13.6056,48000.0
2012-12-21 11:20:00,19.9,19.92,19.89,19.9,58700.0,13.6056,13.6192,13.5987,13.6056,58700.0
2012-12-21 11:30:00,19.9,19.91,19.83,19.83,149200.0,13.6056,13.6124,13.5577,13.5577,149200.0
2012-12-21 11:40:00,19.84,19.85,19.8,19.85,79300.0,13.5645,13.5714,13.5372,13.5714,79300.0
2012-12-21 11:50:00,19.85,19.9,19.85,19.89,70800.0,13.5714,13.6056,13.5714,13.5987,70800.0
2012-12-21 12:00:00,19.89,19.92,19.86,19.89,88000.0,13.5987,13.6192,13.5782,13.5987,88000.0
2012-12-21 12:10:00,19.89,19.89,19.83,19.85,78600.0,13.5987,13.5987,13.5577,13.5714,78600.0
2012-12-21 12:20:00,19.85,19.87,19.84,19.84,38700.0,13.5714,13.5851,13.5645,13.5645,38700.0
2012-12-21 12:30:00,19.84,19.87,19.81,19.82,95200.0,13.5645,13.5851,13.544,13.5509,95200.0
2012-12-21 12:40:00,19.82,19.85,19.8,19.82,75900.0,13.5509,13.5714,13.5372,13.5509,75900.0
2012-12-21 12:50:00,19.83,19.87,19.83,19.87,60900.0,13.5577,13.5851,13.5577,13.5851,60900.0
2012-12-21 13:00:00,19.87,19.9,19.84,19.84,69800.0,13.5851,13.6056,13.5645,13.5645,69800.0
2012-12-21 13:10:00,19.84,19.85,19.82,19.83,96000.0,13.5645,13.5714,13.5509,13.5577,96000.0
2012-12-21 13:20:00,19.83,19.9,19.83,19.89,40900.0,13.5577,13.6056,13.5577,13.5987,40900.0
2012-12-21 13:30:00,19.89,19.93,19.86,19.92,62500.0,13.5987,13.6261,13.5782,13.6192,62500.0
2012-12-21 13:40:00,19.91,19.95,19.91,19.93,133000.0,13.6124,13.6398,13.6124,13.6261,133000.0
2012-12-21 13:50:00,19.92,19.94,19.91,19.94,49300.0,13.6192,13.6329,13.6124,13.6329,49300.0
2012-12-21 14:00:00,19.94,19.97,19.92,19.93,82600.0,13.6329,13.6534,13.6192,13.6261,82600.0
2012-12-21 14:10:00,19.94,19.98,19.94,19.96,84700.0,13.6329,13.6603,13.6329,13.6466,84700.0
2012-12-21 14:20:00,19.96,19.99,19.95,19.97,73300.0,13.6466,13.6671,13.6398,13.6534,73300.0
2012-12-21 14:30:00,19.96,20.0,19.96,19.97,77000.0,13.6466,13.6739,13.6466,13.6534,77000.0
2012-12-21 14:40:00,19.97,20.0,19.97,20.0,99200.0,13.6534,13.6739,13.6534,13.6739,99200.0
2012-12-21 14:50:00,20.01,20.03,19.99,20.0,74400.0,13.6808,13.6944,13.6671,13.6739,74400.0
2012-12-21 15:00:00,20.0,20.03,19.98,19.98,66200.0,13.6739,13.6944,13.6603,13.6603,66200.0
2012-12-21 15:10:00,19.98,20.0,19.98,20.0,68300.0,13.6603,13.6739,13.6603,13.6739,68300.0
2012-12-21 15:20:00,20.0,20.0,19.98,20.0,81200.0,13.6739,13.6739,13.6603,13.6739,81200.0
2012-12-21 15:30:00,20.0,20.02,19.99,19.99,162500.0,13.6739,13.6876,13.6671,13.6671,162500.0
2012-12-21 15:40:00,19.99,19.99,19.94,19.95,154900.0,13.6671,13.6671,13.6329,13.6398,154900.0
2012-12-21 15:50:00,19.95,20.02,19.93,19.99,345300.0,13.6398,13.6876,13.6261,13.6671,345300.0
2012-12-24 09:30:00,19.88,19.95,19.81,19.83,69000.0,13.5919,13.6398,13.544,13.5577,69000.0
2012-12-24 09:40:00,19.84,19.89,19.81,19.82,62600.0,13.5645,13.5987,13.544,13.5509,62600.0
2012-12-24 09:50:00,19.81,19.81,19.75,19.78,65200.0,13.544,13.544,13.503,13.5235,65200.0
2012-12-24 10:00:00,19.78,19.82,19.77,19.81,52000.0,13.5235,13.5509,13.5167,13.544,52000.0
2012-12-24 10:10:00,19.81,19.86,19.81,19.84,87600.0,13.544,13.5782,13.544,13.5645,87600.0
2012-12-24 10:20:00,19.85,19.85,19.81,19.81,29900.0,13.5714,13.5714,13.544,13.544,29900.0
2012-12-24 10:30:00,19.81,19.83,19.78,19.78,40600.0,13.544,13.5577,13.5235,13.5235,40600.0
2012-12-24 10:40:00,19.78,19.8,19.76,19.76,67600.0,13.5235,13.5372,13.5099,13.5099,67600.0
2012-12-24 10:50:00,19.76,19.77,19.75,19.75,47300.0,13.5099,13.5167,13.503,13.503,47300.0
2012-12-24 11:00:00,19.75,19.78,19.75,19.77,59500.0,13.503,13.5235,13.503,13.5167,59500.0
2012-12-24 11:10:00,19.78,19.81,19.77,19.8,55300.0,13.5235,13.544,13.5167,13.5372,55300.0
2012-12-24 11:20:00,19.8,19.83,19.8,19.83,39100.0,13.5372,13.5577,13.5372,13.5577,39100.0
2012-12-24 11:30:00,19.84,19.84,19.8,19.81,61300.0,13.5645,13.5645,13.5372,13.544,61300.0
2012-12-24 11:40:00,19.8,19.81,19.78,19.8,62100.0,13.5372,13.544,13.5235,13.5372,62100.0
2012-12-24 11:50:00,19.8,19.8,19.78,19.78,21300.0,13.5372,13.5372,13.5235,13.5235,21300.0
2012-12-24 12:00:00,19.78,19.84,19.78,19.82,80600.0,13.5235,13.5645,13.5235,13.5509,80600.0
2012-12-24 12:10:00,19.81,19.82,19.79,19.79,52500.0,13.544,13.5509,13.5304,13.5304,52500.0
2012-12-24 12:20:00,19.79,19.81,19.77,19.81,59400.0,13.5304,13.544,13.5167,13.544,59400.0
2012-12-24 12:30:00,19.81,19.83,19.81,19.81,50600.0,13.544,13.5577,13.544,13.544,50600.0
2012-12-24 12:40:00,19.82,19.82,19.79,19.79,57500.0,13.5509,13.5509,13.5304,13.5304,57500.0
2012-12-24 12:50:00,19.79,19.83,19.79,19.83,117600.0,13.5304,13.5577,13.5304,13.5577,117600.0
2012-12-26 09:30:00,19.85,20.0,19.81,19.98,90800.0,13.5714,13.6739,13.544,13.6603,90800.0
2012-12-26 09:40:00,19.98,20.03,19.97,19.98,77700.0,13.6603,13.6944,13.6534,13.6603,77700.0
2012-12-26 09:50:00,19.99,20.04,19.97,20.01,92300.0,13.6671,13.7013,13.6534,13.6808,92300.0
2012-12-26 10:00:00,20.02,20.06,20.0,20.0,75400.0,13.6876,13.715,13.6739,13.6739,75400.0
2012-12-26 10:10:00,20.0,20.03,20.0,20.01,77300.0,13.6739,13.6944,13.6739,13.6808,77300.0
2012-12-26 10:20:00,20.02,20.02,19.99,19.99,52000.0,13.6876,13.6876,13.6671,13.6671,52000.0
2012-12-26 10:30:00,19.99,20.0,19.92,19.97,71700.0,13.6671,13.6739,13.6192,13.6534,71700.0
2012-12-26 10:40:00,19.96,19.97,19.88,19.89,29500.0,13.6466,13.6534,13.5919,13.5987,29500.0
2012-12-26 10:50:00,19.89,19.95,19.89,19.89,58100.0,13.5987,13.6398,13.5987,13.5987,58100.0
2012-12-26 11:00:00,19.89,19.92,19.83,19.85,75300.0,13.5987,13.6192,13.5577,13.5714,75300.0
2012-12-26 11:10:00,19.85,19.86,19.83,19.83,42500.0,13.5714,13.5782,13.5577,13.5577,42500.0
2012-12-26 11:20:00,19.83,19.84,19.79,19.79,43500.0,13.5577,13.5645,13.5304,13.5304,43500.0
2012-12-26 11:30:00,19.78,19.83,19.75,19.8,50800.0,13.5235,13.5577,13.503,13.5372,50800.0
2012-12-26 11:40:00,19.8,19.86,19.8,19.86,5300.0,13.5372,13.5782,13.5372,13.5782,5300.0
2012-12-26 11:50:00,19.87,19.91,19.87,19.91,23400.0,13.5851,13.6124,13.5851,13.6124,23400.0
2012-12-26 12:00:00,19.91,19.92,19.81,19.81,71000.0,13.6124,13.6192,13.544,13.544,71000.0
2012-12-26 12:10:00,19.82,19.86,19.81,19.83,44000.0,13.5509,13.5782,13.544,13.5577,44000.0
2012-12-26 12:20:00,19.84,19.85,19.81,19.81,27600.0,13.5645,13.5714,13.544,13.544,27600.0
2012-12-26 12:30:00,19.8,19.83,19.79,19.83,38900.0,13.5372,13.5577,13.5304,13.5577,38900.0
2012-12-26 12:40:00,19.83,19.84,19.8,19.84,44400.0,13.5577,13.5645,13.5372,13.5645,44400.0
2012-12-26 12:50:00,19.84,19.91,19.84,19.88,22900.0,13.5645,13.6124,13.5645,13.5919,22900.0
2012-12-26 13:00:00,19.88,19.88,19.83,19.83,33000.0,13.5919,13.5919,13.5577,13.5577,33000.0
2012-12-26 13:10:00,19.83,19.85,19.81,19.85,36000.0,13.5577,13.5714,13.544,13.5714,36000.0
2012-12-26 13:20:00,19.85,19.86,19.83,19.85,32800.0,13.5714,13.5782,13.5577,13.5714,32800.0
2012-12-26 13:30:00,19.85,19.86,19.83,19.86,25700.0,13.5714,13.5782,13.5577,13.5782,25700.0
2012-12-26 13:40:00,19.85,19.85,19.81,19.81,25300.0,13.5714,13.5714,13.544,13.544,25300.0
2012-12-26 13:50:00,19.81,19.83,19.81,19.82,19700.0,13.544,13.5577,13.544,13.5509,19700.0
2012-12-26 14:00:00,19.82,19.87,19.82,19.86,37000.0,13.5509,13.5851,13.5509,13.5782,37000.0
2012-12-26 14:10:00,19.87,19.9,19.87,19.9,16500.0,13.5851,13.6056,13.5851,13.6056,16500.0
2012-12-26 14:20:00,19.9,19.9,19.87,19.88,48100.0,13.6056,13.6056,13.5851,13.5919,48100.0
2012-12-26 14:30:00,19.88,19.88,19.87,19.88,11300.0,13.5919,13.5919,13.5851,13.5919,11300.0
2012-12-26 14:40:00,19.88,19.89,19.87,19.89,27000.0,13.5919,13.5987,13.5851,13.5987,27000.0
2012-12-26 14:50:00,19.9,19.94,19.9,19.94,57200.0,13.6056,13.6329,13.6056,13.6329,57200.0
2012-12-26 15:00:00,19.93,19.94,19.92,19.93,28400.0,13.6261,13.6329,13.6192,13.6261,28400.0
2012-12-26 15:10:00,19.94,19.95,19.89,19.89,56900.0,13.6329,13.6398,13.5987,13.5987,56900.0
2012-12-26 15:20:00,19.88,19.93,19.86,19.93,48400.0,13.5919,13.6261,13.5782,13.6261,48400.0
2012-12-26 15:30:00,19.92,19.93,19.91,19.91,49600.0,13.6192,13.6261,13.6124,13.6124,49600.0
2012-12-26 15:40:00,19.9,19.92,19.87,19.92,56700.0,13.6056,13.6192,13.5851,13.6192,56700.0
2012-12-26 15:50:00,19.92,19.93,19.87,19.93,142500.0,13.6192,13.6261,13.5851,13.6261,142500.0
2012-12-27 09:30:00,19.88,19.9,19.76,19.77,60200.0,13.5919,13.6056,13.5099,13.5167,60200.0
2012-12-27 09:40:00,19.77,19.81,19.73,19.76,95600.0,13.5167,13.544,13.4893,13.5099,95600.0
2012-12-27 09:50:00,19.76,19.76,19.69,19.7,86300.0,13.5099,13.5099,13.462,13.4688,86300.0
2012-12-27 10:00:00,19.69,19.75,19.66,19.72,108700.0,13.462,13.503,13.4415,13.4825,108700.0
2012-12-27 10:10:00,19.71,19.72,19.63,19.63,92600.0,13.4757,13.4825,13.421,13.421,92600.0
2012-12-27 10:20:00,19.62,19.65,19.58,19.6,118700.0,13.4141,13.4346,13.3868,13.4005,118700.0
2012-12-27 10:30:00,19.6,19.6,19.54,19.57,232100.0,13.4005,13.4005,13.3594,13.3799,232100.0
2012-12-27 10:40:00,19.57,19.63,19.56,19.62,128100.0,13.3799,13.421,13.3731,13.4141,128100.0
2012-12-27 10:50:00,19.63,19.63,19.58,19.62,126300.0,13.421,13.421,13.3868,13.4141,126300.0
2012-12-27 11:00:00,19.63,19.64,19.6,19.6,52500.0,13.421,13.4278,13.4005,13.4005,52500.0
2012-12-27 11:10:00,19.6,19.61,19.56,19.6,131900.0,13.4005,13.4073,13.3731,13.4005,131900.0
2012-12-27 11:20:00,19.6,19.64,19.6,19.62,60500.0,13.4005,13.4278,13.4005,13.4141,60500.0
2012-12-27 11:30:00,19.62,19.65,19.62,19.63,99000.0,13.4141,13.4346,13.4141,13.421,99000.0
2012-12-27 11:40:00,19.64,19.65,19.59,19.6,119000.0,13.4278,13.4346,13.3936,13.4005,119000.0
2012-12-27 11:50:00,19.6,19.6,19.58,19.58,211600.0,13.4005,13.4005,13.3868,13.3868,211600.0
2012-12-27 12:00:00,19.58,19.59,19.53,19.57,318000.0,13.3868,13.3936,13.3526,13.3799,318000.0
2012-12-27 12:10:00,19.57,19.59,19.55,19.57,47800.0,13.3799,13.3936,13.3663,13.3799,47800.0
2012-12-27 12:20:00,19.56,19.56,19.51,19.52,48900.0,13.3731,13.3731,13.3389,13.3458,48900.0
2012-12-27 12:30:00,19.53,19.53,19.45,19.48,83200.0,13.3526,13.3526,13.2979,13.3184,83200.0
2012-12-27 12:40:00,19.48,19.51,19.48,19.5,95600.0,13.3184,13.3389,13.3184,13.3321,95600.0
2012-12-27 12:50:00,19.49,19.54,19.48,19.54,94600.0,13.3253,13.3594,13.3184,13.3594,94600.0
2012-12-27 13:00:00,19.54,19.56,19.51,19.53,45300.0,13.3594,13.3731,13.3389,13.3526,45300.0
2012-12-27 13:10:00,19.52,19.58,19.52,19.56,34100.0,13.3458,13.3868,13.3458,13.3731,34100.0
2012-12-27 13:20:00,19.56,19.56,19.49,19.5,83400.0,13.3731,13.3731,13.3253,13.3321,83400.0
2012-12-27 13:30:00,19.51,19.52,19.5,19.51,53500.0,13.3389,13.3458,13.3321,13.3389,53500.0
2012-12-27 13:40:00,19.51,19.53,19.48,19.49,65400.0,13.3389,13.3526,13.3184,13.3253,65400.0
2012-12-27 13:50:00,19.48,19.51,19.48,19.5,53400.0,13.3184,13.3389,13.3184,13.3321,53400.0
2012-12-27 14:00:00,19.5,19.51,19.47,19.49,114700.0,13.3321,13.3389,13.3116,13.3253,114700.0
2012-12-27 14:10:00,19.49,19.54,19.49,19.54,43200.0,13.3253,13.3594,13.3253,13.3594,43200.0
2012-12-27 14:20:00,19.53,19.55,19.52,19.54,52000.0,13.3526,13.3663,13.3458,13.3594,52000.0
2012-12-27 14:30:00,19.53,19.55,19.5,19.53,57400.0,13.3526,13.3663,13.3321,13.3526,57400.0
2012-12-27 14:40:00,19.53,19.65,19.52,19.6,170200.0,13.3526,13.4346,13.3458,13.4005,170200.0
2012-12-27 14:50:00,19.61,19.62,19.59,19.62,104100.0,13.4073,13.4141,13.3936,13.4141,104100.0
2012-12-27 15:00:00,19.63,19.64,19.57,19.63,116100.0,13.421,13.4278,13.3799,13.421,116100.0
2012-12-27 15:10:00,19.63,19.64,19.59,19.63,48300.0,13.421,13.4278,13.3936,13.421,48300.0
2012-12-27 15:20:00,19.63,19.69,19.63,19.66,120600.0,13.421,13.462,13.421,13.4415,120600.0
2012-12-27 15:30:00,19.67,19.69,19.66,19.69,94000.0,13.4483,13.462,13.4415,13.462,94000.0
2012-12-27 15:40:00,19.7,19.73,19.68,19.7,129000.0,13.4688,13.4893,13.4552,13.4688,129000.0
2012-12-27 15:50:00,19.69,19.74,19.65,19.65,128400.0,13.462,13.4962,13.4346,13.4346,128400.0
2012-12-28 09:30:00,19.47,19.57,19.44,19.51,81000.0,13.3116,13.3799,13.2911,13.3389,81000.0
2012-12-28 09:40:00,19.5,19.51,19.48,19.51,168900.0,13.3321,13.3389,13.3184,13.3389,168900.0
2012-12-28 09:50:00,19.51,19.53,19.5,19.51,72700.0,13.3389,13.3526,13.3321,13.3389,72700.0
2012-12-28 10:00:00,19.51,19.53,19.49,19.49,86900.0,13.3389,13.3526,13.3253,13.3253,86900.0
2012-12-28 10:10:00,19.49,19.52,19.48,19.52,103700.0,13.3253,13.3458,13.3184,13.3458,103700.0
2012-12-28 10:20:00,19.53,19.53,19.5,19.53,47400.0,13.3526,13.3526,13.3321,13.3526,47400.0
2012-12-28 10:30:00,19.53,19.57,19.53,19.55,61100.0,13.3526,13.3799,13.3526,13.3663,61100.0
2012-12-28 10:40:00,19.54,19.64,19.53,19.6,135700.0,13.3594,13.4278,13.3526,13.4005,135700.0
2012-12-28 10:50:00,19.6,19.61,19.58,19.59,57900.0,13.4005,13.4073,13.3868,13.3936,57900.0
2012-12-28 11:00:00,19.59,19.63,19.58,19.59,69200.0,13.3936,13.421,13.3868,13.3936,69200.0
2012-12-28 11:10:00,19.58,19.58,19.53,19.56,52000.0,13.3868,13.3868,13.3526,13.3731,52000.0
2012-12-28 11:20:00,19.56,19.57,19.51,19.52,55700.0,13.3731,13.3799,13.3389,13.3458,55700.0
2012-12-28 11:30:00,19.53,19.53,19.47,19.47,118500.0,13.3526,13.3526,13.3116,13.3116,118500.0
2012-12-28 11:40:00,19.48,19.51,19.48,19.48,38400.0,13.3184,13.3389,13.3184,13.3184,38400.0
2012-12-28 11:50:00,19.48,19.51,19.48,19.51,47300.0,13.3184,13.3389,13.3184,13.3389,47300.0
2012-12-28 12:00:00,19.51,19.54,19.5,19.52,90500.0,13.3389,13.3594,13.3321,13.3458,90500.0
2012-12-28 12:10:00,19.52,19.56,19.5,19.55,146300.0,13.3458,13.3731,13.3321,13.3663,146300.0
2012-12-28 12:20:00,19.56,19.58,19.55,19.58,25900.0,13.3731,13.3868,13.3663,13.3868,25900.0
2012-12-28 12:30:00,19.58,19.58,19.55,19.57,34200.0,13.3868,13.3868,13.3663,13.3799,34200.0
2012-12-28 12:40:00,19.57,19.57,19.54,19.57,36500.0,13.3799,13.3799,13.3594,13.3799,36500.0
2012-12-28 12:50:00,19.57,19.57,19.55,19.55,14900.0,13.3799,13.3799,13.3663,13.3663,14900.0
2012-12-28 13:00:00,19.56,19.57,19.55,19.56,36900.0,13.3731,13.3799,13.3663,13.3731,36900.0
2012-12-28 13:10:00,19.56,19.59,19.55,19.59,34100.0,13.3731,13.3936,13.3663,13.3936,34100.0
2012-12-28 13:20:00,19.58,19.6,19.58,19.6,6600.0,13.3868,13.4005,13.3868,13.4005,6600.0
2012-12-28 13:30:00,19.6,19.6,19.58,19.58,27100.0,13.4005,13.4005,13.3868,13.3868,27100.0
2012-12-28 13:40:00,19.58,19.59,19.57,19.57,48500.0,13.3868,13.3936,13.3799,13.3799,48500.0
2012-12-28 13:50:00,19.56,19.58,19.55,19.58,57700.0,13.3731,13.3868,13.3663,13.3868,57700.0
2012-12-28 14:00:00,19.58,19.58,19.55,19.57,41200.0,13.3868,13.3868,13.3663,13.3799,41200.0
2012-12-28 14:10:00,19.57,19.57,19.55,19.56,44900.0,13.3799,13.3799,13.3663,13.3731,44900.0
2012-12-28 14:20:00,19.56,19.56,19.53,19.55,43300.0,13.3731,13.3731,13.3526,13.3663,43300.0
2012-12-28 14:30:00,19.55,19.56,19.54,19.56,26500.0,13.3663,13.3731,13.3594,13.3731,26500.0
2012-12-28 14:40:00,19.56,19.56,19.55,19.55,25300.0,13.3731,13.3731,13.3663,13.3663,25300.0
2012-12-28 14:50:00,19.55,19.57,19.54,19.55,68000.0,13.3663,13.3799,13.3594,13.3663,68000.0
2012-12-28 15:00:00,19.55,19.55,19.54,19.54,14500.0,13.3663,13.3663,13.3594,13.3594,14500.0
2012-12-28 15:10:00,19.54,19.58,19.51,19.58,133100.0,13.3594,13.3868,13.3389,13.3868,133100.0
2012-12-28 15:20:00,19.58,19.58,19.55,19.55,42700.0,13.3868,13.3868,13.3663,13.3663,42700.0
2012-12-28 15:30:00,19.55,19.56,19.47,19.48,196600.0,13.3663,13.3731,13.3116,13.3184,196600.0
2012-12-28 15:40:00,19.48,19.5,19.44,19.47,250800.0,13.3184,13.3321,13.2911,13.3116,250800.0
2012-12-28 15:50:00,19.47,19.49,19.42,19.44,181400.0,13.3116,13.3253,13.2774,13.2911,181400.0
2012-12-31 09:30:00,19.39,19.42,19.31,19.41,167500.0,13.2569,13.2774,13.2022,13.2706,167500.0
2012-12-31 09:40:00,19.41,19.49,19.41,19.47,81500.0,13.2706,13.3253,13.2706,13.3116,81500.0
2012-12-31 09:50:00,19.48,19.51,19.44,19.49,65700.0,13.3184,13.3389,13.2911,13.3253,65700.0
2012-12-31 10:00:00,19.49,19.5,19.44,19.46,51200.0,13.3253,13.3321,13.2911,13.3047,51200.0
2012-12-31 10:10:00,19.47,19.47,19.42,19.43,78300.0,13.3116,13.3116,13.2774,13.2842,78300.0
2012-12-31 10:20:00,19.43,19.49,19.42,19.46,96700.0,13.2842,13.3253,13.2774,13.3047,96700.0
2012-12-31 10:30:00,19.46,19.47,19.44,19.45,68600.0,13.3047,13.3116,13.2911,13.2979,68600.0
2012-12-31 10:40:00,19.45,19.45,19.4,19.4,91700.0,13.2979,13.2979,13.2637,13.2637,91700.0
2012-12-31 10:50:00,19.4,19.43,19.4,19.42,68400.0,13.2637,13.2842,13.2637,13.2774,68400.0
2012-12-31 11:00:00,19.42,19.45,19.4,19.42,69800.0,13.2774,13.2979,13.2637,13.2774,69800.0
2012-12-31 11:10:00,19.42,19.44,19.42,19.42,67300.0,13.2774,13.2911,13.2774,13.2774,67300.0
2012-12-31 11:20:00,19.42,19.42,19.39,19.41,48400.0,13.2774,13.2774,13.2569,13.2706,48400.0
2012-12-31 11:30:00,19.42,19.43,19.4,19.43,52500.0,13.2774,13.2842,13.2637,13.2842,52500.0
2012-12-31 11:40:00,19.42,19.44,19.41,19.43,33200.0,13.2774,13.2911,13.2706,13.2842,33200.0
2012-12-31 11:50:00,19.42,19.44,19.41,19.43,38900.0,13.2774,13.2911,13.2706,13.2842,38900.0
2012-12-31 12:00:00,19.44,19.44,19.4,19.4,29200.0,13.2911,13.2911,13.2637,13.2637,29200.0
2012-12-31 12:10:00,19.41,19.41,19.39,19.39,28800.0,13.2706,13.2706,13.2569,13.2569,28800.0
2012-12-31 12:20:00,19.38,19.4,19.38,19.39,27700.0,13.25,13.2637,13.25,13.2569,27700.0
2012-12-31 12:30:00,19.39,19.43,19.39,19.43,27300.0,13.2569,13.2842,13.2569,13.2842,27300.0
2012-12-31 12:40:00,19.44,19.5,19.43,19.48,170300.0,13.2911,13.3321,13.2842,13.3184,170300.0
2012-12-31 12:50:00,19.49,19.5,19.46,19.48,81500.0,13.3253,13.3321,13.3047,13.3184,81500.0
2012-12-31 13:00:00,19.49,19.52,19.48,19.52,116200.0,13.3253,13.3458,13.3184,13.3458,116200.0
2012-12-31 13:10:00,19.52,19.6,19.52,19.58,110600.0,13.3458,13.4005,13.3458,13.3868,110600.0
2012-12-31 13:20:00,19.57,19.61,19.56,19.58,48200.0,13.3799,13.4073,13.3731,13.3868,48200.0
2012-12-31 13:30:00,19.57,19.57,19.53,19.57,37300.0,13.3799,13.3799,13.3526,13.3799,37300.0
2012-12-31 13:40:00,19.57,19.62,19.5,19.51,240200.0,13.3799,13.4141,13.3321,13.3389,240200.0
2012-12-31 13:50:00,19.51,19.56,19.5,19.54,103400.0,13.3389,13.3731,13.3321,13.3594,103400.0
2012-12-31 14:00:00,19.53,19.56,19.52,19.56,67900.0,13.3526,13.3731,13.3458,13.3731,67900.0
2012-12-31 14:10:00,19.56,19.57,19.52,19.57,44500.0,13.3731,13.3799,13.3458,13.3799,44500.0
2012-12-31 14:20:00,19.56,19.63,19.56,19.62,87400.0,13.3731,13.421,13.3731,13.4141,87400.0
2012-12-31 14:30:00,19.61,19.66,19.59,19.6,66800.0,13.4073,13.4415,13.3936,13.4005,66800.0
2012-12-31 14:40:00,19.59,19.67,19.59,19.64,110200.0,13.3936,13.4483,13.3936,13.4278,110200.0
2012-12-31 14:50:00,19.63,19.73,19.63,19.71,108700.0,13.421,13.4893,13.421,13.4757,108700.0
2012-12-31 15:00:00,19.71,19.75,19.7,19.7,96400.0,13.4757,13.503,13.4688,13.4688,96400.0
2012-12-31 15:10:00,19.69,19.69,19.6,19.6,133100.0,13.462,13.462,13.4005,13.4005,133100.0
2012-12-31 15:20:00,19.61,19.63,19.56,19.57,115300.0,13.4073,13.421,13.3731,13.3799,115300.0
2012-12-31 15:30:00,19.57,19.64,19.57,19.63,95200.0,13.3799,13.4278,13.3799,13.421,95200.0
2012-12-31 15:40:00,19.63,19.66,19.59,19.66,106000.0,13.421,13.4415,13.3936,13.4415,106000.0
2012-12-31 15:50:00,19.67,19.69,19.58,19.66,233400.0,13.4483,13.462,13.3868,13.4415,233400.0
2013-01-02 09:30:00,20.12,20.21,20.1,20.13,352100.0,13.756,13.8175,13.7423,13.7628,352100.0
2013-01-02 09:40:00,20.14,20.16,20.09,20.14,199400.0,13.7697,13.7833,13.7355,13.7697,199400.0
2013-01-02 09:50:00,20.15,20.2,20.15,20.17,102000.0,13.7765,13.8107,13.7765,13.7902,102000.0
2013-01-02 10:00:00,20.17,20.18,20.11,20.15,185000.0,13.7902,13.797,13.7491,13.7765,185000.0
2013-01-02 10:10:00,20.15,20.17,20.12,20.14,83800.0,13.7765,13.7902,13.756,13.7697,83800.0
2013-01-02 10:20:00,20.14,20.16,20.14,20.14,73700.0,13.7697,13.7833,13.7697,13.7697,73700.0
2013-01-02 10:30:00,20.14,20.15,20.09,20.09,76100.0,13.7697,13.7765,13.7355,13.7355,76100.0
2013-01-02 10:40:00,20.1,20.1,20.01,20.03,77000.0,13.7423,13.7423,13.6808,13.6944,77000.0
2013-01-02 10:50:00,20.04,20.09,20.04,20.07,110200.0,13.7013,13.7355,13.7013,13.7218,110200.0
2013-01-02 11:00:00,20.07,20.1,20.07,20.09,63300.0,13.7218,13.7423,13.7218,13.7355,63300.0
2013-01-02 11:10:00,20.09,20.11,20.07,20.08,85900.0,13.7355,13.7491,13.7218,13.7286,85900.0
2013-01-02 11:20:00,20.08,20.15,20.08,20.14,97500.0,13.7286,13.7765,13.7286,13.7697,97500.0
2013-01-02 11:30:00,20.14,20.15,20.12,20.13,73300.0,13.7697,13.7765,13.756,13.7628,73300.0
2013-01-02 11:40:00,20.14,20.15,20.11,20.11,52300.0,13.7697,13.7765,13.7491,13.7491,52300.0
2013-01-02 11:50:00,20.11,20.12,20.09,20.11,63400.0,13.7491,13.756,13.7355,13.7491,63400.0
2013-01-02 12:00:00,20.11,20.14,20.09,20.13,67700.0,13.7491,13.7697,13.7355,13.7628,67700.0
2013-01-02 12:10:00,20.13,20.16,20.13,20.15,40100.0,13.7628,13.7833,13.7628,13.7765,40100.0
2013-01-02 12:20:00,20.15,20.16,20.13,20.15,59100.0,13.7765,13.7833,13.7628,13.7765,59100.0
2013-01-02 12:30:00,20.15,20.16,20.14,20.16,63100.0,13.7765,13.7833,13.7697,13.7833,63100.0
2013-01-02 12:40:00,20.16,20.16,20.11,20.13,55600.0,13.7833,13.7833,13.7491,13.7628,55600.0
2013-01-02 12:50:00,20.13,20.14,20.13,20.14,56300.0,13.7628,13.7697,13.7628,13.7697,56300.0
2013-01-02 13:00:00,20.14,20.17,20.13,20.17,36200.0,13.7697,13.7902,13.7628,13.7902,36200.0
2013-01-02 13:10:00,20.17,20.18,20.17,20.18,44800.0,13.7902,13.797,13.7902,13.797,44800.0
2013-01-02 13:20:00,20.17,20.18,20.16,20.17,33100.0,13.7902,13.797,13.7833,13.7902,33100.0
2013-01-02 13:30:00,20.16,20.16,20.1,20.11,52000.0,13.7833,13.7833,13.7423,13.7491,52000.0
2013-01-02 13:40:00,20.11,20.13,20.08,20.11,50200.0,13.7491,13.7628,13.7286,13.7491,50200.0
2013-01-02 13:50:00,20.12,20.14,20.08,20.11,54500.0,13.756,13.7697,13.7286,13.7491,54500.0
2013-01-02 14:00:00,20.11,20.14,20.1,20.13,60500.0,13.7491,13.7697,13.7423,13.7628,60500.0
2013-01-02 14:10:00,20.13,20.15,20.12,20.12,119800.0,13.7628,13.7765,13.756,13.756,119800.0
2013-01-02 14:20:00,20.11,20.14,20.11,20.14,41800.0,13.7491,13.7697,13.7491,13.7697,41800.0
2013-01-02 14:30:00,20.13,20.14,20.11,20.14,40700.0,13.7628,13.7697,13.7491,13.7697,40700.0
2013-01-02 14:40:00,20.14,20.15,20.11,20.13,61100.0,13.7697,13.7765,13.7491,13.7628,61100.0
2013-01-02 14:50:00,20.14,20.18,20.14,20.18,124500.0,13.7697,13.797,13.7697,13.797,124500.0
2013-01-02 15:00:00,20.18,20.19,20.17,20.19,97800.0,13.797,13.8038,13.7902,13.8038,97800.0
2013-01-02 15:10:00,20.18,20.22,20.17,20.22,128600.0,13.797,13.8244,13.7902,13.8244,128600.0
2013-01-02 15:20:00,20.22,20.23,20.19,20.21,104100.0,13.8244,13.8312,13.8038,13.8175,104100.0
2013-01-02 15:30:00,20.21,20.24,20.2,20.23,137900.0,13.8175,13.838,13.8107,13.8312,137900.0
2013-01-02 15:40:00,20.23,20.25,20.23,20.24,121300.0,13.8312,13.8449,13.8312,13.838,121300.0
2013-01-02 15:50:00,20.24,20.33,20.24,20.33,420000.0,13.838,13.8996,13.838,13.8996,420000.0
2013-01-03 09:30:00,20.49,20.49,20.31,20.37,335400.0,14.009,14.009,13.8859,13.9269,335400.0
2013-01-03 09:40:00,20.38,20.42,20.35,20.4,348000.0,13.9337,13.9611,13.9132,13.9474,348000.0
2013-01-03 09:50:00,20.4,20.47,20.4,20.46,235700.0,13.9474,13.9953,13.9474,13.9884,235700.0
2013-01-03 10:00:00,20.47,20.49,20.44,20.48,137400.0,13.9953,14.009,13.9748,14.0021,137400.0
2013-01-03 10:10:00,20.47,20.48,20.44,20.44,183000.0,13.9953,14.0021,13.9748,13.9748,183000.0
2013-01-03 10:20:00,20.44,20.47,20.4,20.4,113300.0,13.9748,13.9953,13.9474,13.9474,113300.0
2013-01-03 10:30:00,20.4,20.46,20.4,20.41,91200.0,13.9474,13.9884,13.9474,13.9543,91200.0
2013-01-03 10:40:00,20.41,20.43,20.41,20.42,55600.0,13.9543,13.9679,13.9543,13.9611,55600.0
2013-01-03 10:50:00,20.41,20.42,20.38,20.41,56900.0,13.9543,13.9611,13.9337,13.9543,56900.0
2013-01-03 11:00:00,20.4,20.43,20.4,20.43,55100.0,13.9474,13.9679,13.9474,13.9679,55100.0
2013-01-03 11:10:00,20.42,20.44,20.42,20.42,77700.0,13.9611,13.9748,13.9611,13.9611,77700.0
2013-01-03 11:20:00,20.42,20.44,20.42,20.43,122300.0,13.9611,13.9748,13.9611,13.9679,122300.0
2013-01-03 11:30:00,20.43,20.47,20.42,20.47,139700.0,13.9679,13.9953,13.9611,13.9953,139700.0
2013-01-03 11:40:00,20.47,20.47,20.45,20.47,57900.0,13.9953,13.9953,13.9816,13.9953,57900.0
2013-01-03 11:50:00,20.47,20.49,20.46,20.48,50300.0,13.9953,14.009,13.9884,14.0021,50300.0
2013-01-03 12:00:00,20.47,20.49,20.47,20.49,36400.0,13.9953,14.009,13.9953,14.009,36400.0
2013-01-03 12:10:00,20.49,20.49,20.45,20.48,127600.0,14.009,14.009,13.9816,14.0021,127600.0
2013-01-03 12:20:00,20.47,20.5,20.47,20.49,86200.0,13.9953,14.0158,13.9953,14.009,86200.0
2013-01-03 12:30:00,20.49,20.49,20.44,20.48,143800.0,14.009,14.009,13.9748,14.0021,143800.0
2013-01-03 12:40:00,20.48,20.49,20.47,20.47,94200.0,14.0021,14.009,13.9953,13.9953,94200.0
2013-01-03 12:50:00,20.48,20.5,20.48,20.48,59300.0,14.0021,14.0158,14.0021,14.0021,59300.0
2013-01-03 13:00:00,20.48,20.48,20.46,20.46,22800.0,14.0021,14.0021,13.9884,13.9884,22800.0
2013-01-03 13:10:00,20.45,20.47,20.42,20.46,244900.0,13.9816,13.9953,13.9611,13.9884,244900.0
2013-01-03 13:20:00,20.47,20.49,20.47,20.48,32300.0,13.9953,14.009,13.9953,14.0021,32300.0
2013-01-03 13:30:00,20.48,20.49,20.48,20.49,18100.0,14.0021,14.009,14.0021,14.009,18100.0
2013-01-03 13:40:00,20.49,20.49,20.49,20.49,0.0,14.009,14.009,14.009,14.009,0.0
2013-01-03 13:50:00,20.48,20.48,20.45,20.47,114900.0,14.0021,14.0021,13.9816,13.9953,114900.0
2013-01-03 14:00:00,20.46,20.47,20.42,20.45,123400.0,13.9884,13.9953,13.9611,13.9816,123400.0
2013-01-03 14:10:00,20.44,20.46,20.43,20.45,101000.0,13.9748,13.9884,13.9679,13.9816,101000.0
2013-01-03 14:20:00,20.45,20.47,20.45,20.46,39000.0,13.9816,13.9953,13.9816,13.9884,39000.0
2013-01-03 14:30:00,20.46,20.46,20.44,20.45,136900.0,13.9884,13.9884,13.9748,13.9816,136900.0
2013-01-03 14:40:00,20.46,20.46,20.42,20.44,128200.0,13.9884,13.9884,13.9611,13.9748,128200.0
2013-01-03 14:50:00,20.44,20.46,20.44,20.46,94600.0,13.9748,13.9884,13.9748,13.9884,94600.0
2013-01-03 15:00:00,20.45,20.47,20.44,20.44,88800.0,13.9816,13.9953,13.9748,13.9748,88800.0
2013-01-03 15:10:00,20.44,20.44,20.41,20.43,96100.0,13.9748,13.9748,13.9543,13.9679,96100.0
2013-01-03 15:20:00,20.43,20.44,20.4,20.41,127800.0,13.9679,13.9748,13.9474,13.9543,127800.0
2013-01-03 15:30:00,20.42,20.43,20.4,20.42,197300.0,13.9611,13.9679,13.9474,13.9611,197300.0
2013-01-03 15:40:00,20.43,20.45,20.42,20.43,251900.0,13.9679,13.9816,13.9611,13.9679,251900.0
2013-01-03 15:50:00,20.43,20.48,20.43,20.46,248800.0,13.9679,14.0021,13.9679,13.9884,248800.0
2013-01-04 09:30:00,20.43,20.47,20.39,20.45,202100.0,13.9679,13.9953,13.9406,13.9816,202100.0
2013-01-04 09:40:00,20.45,20.5,20.44,20.49,183200.0,13.9816,14.0158,13.9748,14.009,183200.0
2013-01-04 09:50:00,20.49,20.49,20.47,20.48,93500.0,14.009,14.009,13.9953,14.0021,93500.0
2013-01-04 10:00:00,20.48,20.49,20.43,20.49,143000.0,14.0021,14.009,13.9679,14.009,143000.0
2013-01-04 10:10:00,20.49,20.55,20.49,20.53,235800.0,14.009,14.05,14.009,14.0363,235800.0
2013-01-04 10:20:00,20.53,20.54,20.5,20.54,149300.0,14.0363,14.0431,14.0158,14.0431,149300.0
2013-01-04 10:30:00,20.53,20.54,20.5,20.51,154100.0,14.0363,14.0431,14.0158,14.0226,154100.0
2013-01-04 10:40:00,20.51,20.52,20.49,20.51,77500.0,14.0226,14.0295,14.009,14.0226,77500.0
2013-01-04 10:50:00,20.51,20.53,20.5,20.52,56700.0,14.0226,14.0363,14.0158,14.0295,56700.0
2013-01-04 11:00:00,20.52,20.55,20.52,20.54,31500.0,14.0295,14.05,14.0295,14.0431,31500.0
2013-01-04 11:10:00,20.54,20.58,20.53,20.58,147800.0,14.0431,14.0705,14.0363,14.0705,147800.0
2013-01-04 11:20:00,20.58,20.58,20.56,20.57,174400.0,14.0705,14.0705,14.0568,14.0636,174400.0
2013-01-04 11:30:00,20.57,20.61,20.56,20.6,223700.0,14.0636,14.091,14.0568,14.0842,223700.0
2013-01-04 11:40:00,20.6,20.64,20.6,20.64,129100.0,14.0842,14.1115,14.0842,14.1115,129100.0
2013-01-04 11:50:00,20.65,20.68,20.63,20.63,94400.0,14.1183,14.1389,14.1047,14.1047,94400.0
2013-01-04 12:00:00,20.64,20.64,20.58,20.59,158100.0,14.1115,14.1115,14.0705,14.0773,158100.0
2013-01-04 12:10:00,20.59,20.63,20.59,20.6,65300.0,14.0773,14.1047,14.0773,14.0842,65300.0
2013-01-04 12:20:00,20.59,20.59,20.56,20.57,117700.0,14.0773,14.0773,14.0568,14.0636,117700.0
2013-01-04 12:30:00,20.58,20.59,20.57,20.58,30500.0,14.0705,14.0773,14.0636,14.0705,30500.0
2013-01-04 12:40:00,20.58,20.58,20.55,20.55,24600.0,14.0705,14.0705,14.05,14.05,24600.0
2013-01-04 12:50:00,20.55,20.55,20.52,20.52,49900.0,14.05,14.05,14.0295,14.0295,49900.0
2013-01-04 13:00:00,20.52,20.53,20.52,20.52,13600.0,14.0295,14.0363,14.0295,14.0295,13600.0
2013-01-04 13:10:00,20.52,20.53,20.52,20.53,8800.0,14.0295,14.0363,14.0295,14.0363,8800.0
2013-01-04 13:20:00,20.53,20.56,20.52,20.56,125100.0,14.0363,14.0568,14.0295,14.0568,125100.0
2013-01-04 13:30:00,20.57,20.57,20.55,20.56,52400.0,14.0636,14.0636,14.05,14.0568,52400.0
2013-01-04 13:40:00,20.55,20.57,20.53,20.56,78000.0,14.05,14.0636,14.0363,14.0568,78000.0
2013-01-04 13:50:00,20.57,20.57,20.55,20.56,32000.0,14.0636,14.0636,14.05,14.0568,32000.0
2013-01-04 14:00:00,20.56,20.57,20.53,20.53,48200.0,14.0568,14.0636,14.0363,14.0363,48200.0
2013-01-04 14:10:00,20.53,20.53,20.47,20.47,48200.0,14.0363,14.0363,13.9953,13.9953,48200.0
2013-01-04 14:20:00,20.47,20.51,20.47,20.5,150000.0,13.9953,14.0226,13.9953,14.0158,150000.0
2013-01-04 14:30:00,20.5,20.51,20.49,20.5,83600.0,14.0158,14.0226,14.009,14.0158,83600.0
2013-01-04 14:40:00,20.5,20.5,20.46,20.46,45600.0,14.0158,14.0158,13.9884,13.9884,45600.0
2013-01-04 14:50:00,20.47,20.5,20.47,20.49,75000.0,13.9953,14.0158,13.9953,14.009,75000.0
2013-01-04 15:00:00,20.5,20.53,20.48,20.52,97300.0,14.0158,14.0363,14.0021,14.0295,97300.0
2013-01-04 15:10:00,20.52,20.53,20.5,20.5,45100.0,14.0295,14.0363,14.0158,14.0158,45100.0
2013-01-04 15:20:00,20.51,20.55,20.51,20.55,64200.0,14.0226,14.05,14.0226,14.05,64200.0
2013-01-04 15:30:00,20.55,20.55,20.49,20.51,130300.0,14.05,14.05,14.009,14.0226,130300.0
2013-01-04 15:40:00,20.51,20.52,20.45,20.45,71500.0,14.0226,14.0295,13.9816,13.9816,71500.0
2013-01-04 15:50:00,20.45,20.51,20.45,20.49,164000.0,13.9816,14.0226,13.9816,14.009,164000.0
2013-01-07 09:30:00,20.34,20.42,20.24,20.25,141200.0,13.9064,13.9611,13.838,13.8449,141200.0
2013-01-07 09:40:00,20.25,20.36,20.25,20.33,116200.0,13.8449,13.9201,13.8449,13.8996,116200.0
2013-01-07 09:50:00,20.33,20.33,20.25,20.28,127500.0,13.8996,13.8996,13.8449,13.8654,127500.0
2013-01-07 10:00:00,20.29,20.33,20.24,20.29,130800.0,13.8722,13.8996,13.838,13.8722,130800.0
2013-01-07 10:10:00,20.3,20.33,20.28,20.32,109700.0,13.879,13.8996,13.8654,13.8927,109700.0
2013-01-07 10:20:00,20.33,20.33,20.3,20.31,79100.0,13.8996,13.8996,13.879,13.8859,79100.0
2013-01-07 10:30:00,20.3,20.33,20.29,20.3,81300.0,13.879,13.8996,13.8722,13.879,81300.0
2013-01-07 10:40:00,20.3,20.33,20.3,20.33,45500.0,13.879,13.8996,13.879,13.8996,45500.0
2013-01-07 10:50:00,20.33,20.33,20.3,20.31,27000.0,13.8996,13.8996,13.879,13.8859,27000.0
2013-01-07 11:00:00,20.3,20.32,20.27,20.32,37700.0,13.879,13.8927,13.8585,13.8927,37700.0
2013-01-07 11:10:00,20.31,20.31,20.27,20.29,53300.0,13.8859,13.8859,13.8585,13.8722,53300.0
2013-01-07 11:20:00,20.3,20.33,20.3,20.33,72100.0,13.879,13.8996,13.879,13.8996,72100.0
2013-01-07 11:30:00,20.33,20.36,20.33,20.36,55200.0,13.8996,13.9201,13.8996,13.9201,55200.0
2013-01-07 11:40:00,20.35,20.36,20.29,20.31,98800.0,13.9132,13.9201,13.8722,13.8859,98800.0
2013-01-07 11:50:00,20.32,20.32,20.3,20.31,110000.0,13.8927,13.8927,13.879,13.8859,110000.0
2013-01-07 12:00:00,20.31,20.34,20.3,20.34,43500.0,13.8859,13.9064,13.879,13.9064,43500.0
2013-01-07 12:10:00,20.35,20.35,20.31,20.31,53900.0,13.9132,13.9132,13.8859,13.8859,53900.0
2013-01-07 12:20:00,20.31,20.31,20.26,20.27,51200.0,13.8859,13.8859,13.8517,13.8585,51200.0
2013-01-07 12:30:00,20.27,20.31,20.26,20.29,96100.0,13.8585,13.8859,13.8517,13.8722,96100.0
2013-01-07 12:40:00,20.3,20.31,20.28,20.31,46200.0,13.879,13.8859,13.8654,13.8859,46200.0
2013-01-07 12:50:00,20.31,20.32,20.25,20.27,165600.0,13.8859,13.8927,13.8449,13.8585,165600.0
2013-01-07 13:00:00,20.28,20.31,20.28,20.31,85500.0,13.8654,13.8859,13.8654,13.8859,85500.0
2013-01-07 13:10:00,20.31,20.31,20.25,20.27,45300.0,13.8859,13.8859,13.8449,13.8585,45300.0
2013-01-07 13:20:00,20.27,20.27,20.25,20.25,12100.0,13.8585,13.8585,13.8449,13.8449,12100.0
2013-01-07 13:30:00,20.25,20.25,20.2,20.21,27600.0,13.8449,13.8449,13.8107,13.8175,27600.0
2013-01-07 13:40:00,20.22,20.22,20.17,20.18,51300.0,13.8244,13.8244,13.7902,13.797,51300.0
2013-01-07 13:50:00,20.18,20.2,20.16,20.19,66400.0,13.797,13.8107,13.7833,13.8038,66400.0
2013-01-07 14:00:00,20.19,20.23,20.19,20.22,26800.0,13.8038,13.8312,13.8038,13.8244,26800.0
2013-01-07 14:10:00,20.21,20.21,20.18,20.19,61600.0,13.8175,13.8175,13.797,13.8038,61600.0
2013-01-07 14:20:00,20.18,20.22,20.18,20.22,22300.0,13.797,13.8244,13.797,13.8244,22300.0
2013-01-07 14:30:00,20.22,20.24,20.18,20.23,64400.0,13.8244,13.838,13.797,13.8312,64400.0
2013-01-07 14:40:00,20.24,20.24,20.22,20.22,45700.0,13.838,13.838,13.8244,13.8244,45700.0
2013-01-07 14:50:00,20.22,20.23,20.21,20.23,51800.0,13.8244,13.8312,13.8175,13.8312,51800.0
2013-01-07 15:00:00,20.23,20.23,20.21,20.22,35400.0,13.8312,13.8312,13.8175,13.8244,35400.0
2013-01-07 15:10:00,20.22,20.25,20.22,20.25,48500.0,13.8244,13.8449,13.8244,13.8449,48500.0
2013-01-07 15:20:00,20.25,20.29,20.24,20.27,102600.0,13.8449,13.8722,13.838,13.8585,102600.0
2013-01-07 15:30:00,20.28,20.3,20.25,20.25,72500.0,13.8654,13.879,13.8449,13.8449,72500.0
2013-01-07 15:40:00,20.25,20.3,20.25,20.28,52100.0,13.8449,13.879,13.8449,13.8654,52100.0
2013-01-07 15:50:00,20.29,20.32,20.28,20.3,197300.0,13.8722,13.8927,13.8654,13.879,197300.0
2013-01-08 09:30:00,20.19,20.29,20.15,20.23,224300.0,13.8038,13.8722,13.7765,13.8312,224300.0
2013-01-08 09:40:00,20.23,20.27,20.21,20.26,126600.0,13.8312,13.8585,13.8175,13.8517,126600.0
2013-01-08 09:50:00,20.26,20.26,20.17,20.18,114500.0,13.8517,13.8517,13.7902,13.797,114500.0
2013-01-08 10:00:00,20.18,20.24,20.17,20.21,172400.0,13.797,13.838,13.7902,13.8175,172400.0
2013-01-08 10:10:00,20.22,20.23,20.12,20.15,109500.0,13.8244,13.8312,13.756,13.7765,109500.0
2013-01-08 10:20:00,20.14,20.2,20.14,20.2,130300.0,13.7697,13.8107,13.7697,13.8107,130300.0
2013-01-08 10:30:00,20.2,20.21,20.13,20.14,157700.0,13.8107,13.8175,13.7628,13.7697,157700.0
2013-01-08 10:40:00,20.14,20.2,20.13,20.2,137200.0,13.7697,13.8107,13.7628,13.8107,137200.0
2013-01-08 10:50:00,20.2,20.22,20.15,20.16,68400.0,13.8107,13.8244,13.7765,13.7833,68400.0
2013-01-08 11:00:00,20.15,20.16,20.1,20.12,178700.0,13.7765,13.7833,13.7423,13.756,178700.0
2013-01-08 11:10:00,20.11,20.14,20.08,20.08,103600.0,13.7491,13.7697,13.7286,13.7286,103600.0
2013-01-08 11:20:00,20.08,20.14,20.08,20.14,51800.0,13.7286,13.7697,13.7286,13.7697,51800.0
2013-01-08 11:30:00,20.14,20.17,20.14,20.17,94500.0,13.7697,13.7902,13.7697,13.7902,94500.0
2013-01-08 11:40:00,20.17,20.2,20.17,20.18,86200.0,13.7902,13.8107,13.7902,13.797,86200.0
2013-01-08 11:50:00,20.18,20.18,20.17,20.18,32700.0,13.797,13.797,13.7902,13.797,32700.0
2013-01-08 12:00:00,20.17,20.2,20.17,20.18,52300.0,13.7902,13.8107,13.7902,13.797,52300.0
2013-01-08 12:10:00,20.18,20.19,20.18,20.19,49300.0,13.797,13.8038,13.797,13.8038,49300.0
2013-01-08 12:20:00,20.18,20.19,20.15,20.15,42800.0,13.797,13.8038,13.7765,13.7765,42800.0
2013-01-08 12:30:00,20.14,20.16,20.13,20.14,46000.0,13.7697,13.7833,13.7628,13.7697,46000.0
2013-01-08 12:40:00,20.13,20.16,20.13,20.16,36700.0,13.7628,13.7833,13.7628,13.7833,36700.0
2013-01-08 12:50:00,20.16,20.16,20.13,20.15,52200.0,13.7833,13.7833,13.7628,13.7765,52200.0
2013-01-08 13:00:00,20.15,20.19,20.15,20.17,80300.0,13.7765,13.8038,13.7765,13.7902,80300.0
2013-01-08 13:10:00,20.17,20.17,20.16,20.17,20400.0,13.7902,13.7902,13.7833,13.7902,20400.0
2013-01-08 13:20:00,20.17,20.22,20.17,20.22,49500.0,13.7902,13.8244,13.7902,13.8244,49500.0
2013-01-08 13:30:00,20.23,20.26,20.23,20.23,119300.0,13.8312,13.8517,13.8312,13.8312,119300.0
2013-01-08 13:40:00,20.23,20.23,20.19,20.2,31400.0,13.8312,13.8312,13.8038,13.8107,31400.0
2013-01-08 13:50:00,20.2,20.24,20.2,20.24,36000.0,13.8107,13.838,13.8107,13.838,36000.0
2013-01-08 14:00:00,20.24,20.25,20.22,20.22,62300.0,13.838,13.8449,13.8244,13.8244,62300.0
2013-01-08 14:10:00,20.22,20.25,20.22,20.23,46200.0,13.8244,13.8449,13.8244,13.8312,46200.0
2013-01-08 14:20:00,20.22,20.23,20.2,20.21,41100.0,13.8244,13.8312,13.8107,13.8175,41100.0
2013-01-08 14:30:00,20.22,20.24,20.21,20.21,73500.0,13.8244,13.838,13.8175,13.8175,73500.0
2013-01-08 14:40:00,20.21,20.23,20.19,20.23,62200.0,13.8175,13.8312,13.8038,13.8312,62200.0
2013-01-08 14:50:00,20.23,20.24,20.22,20.24,146600.0,13.8312,13.838,13.8244,13.838,146600.0
2013-01-08 15:00:00,20.24,20.3,20.24,20.28,127300.0,13.838,13.879,13.838,13.8654,127300.0
2013-01-08 15:10:00,20.28,20.31,20.27,20.27,84800.0,13.8654,13.8859,13.8585,13.8585,84800.0
2013-01-08 15:20:00,20.27,20.32,20.27,20.32,92800.0,13.8585,13.8927,13.8585,13.8927,92800.0
2013-01-08 15:30:00,20.32,20.33,20.24,20.24,236500.0,13.8927,13.8996,13.838,13.838,236500.0
2013-01-08 15:40:00,20.24,20.27,20.24,20.26,142400.0,13.838,13.8585,13.838,13.8517,142400.0
2013-01-08 15:50:00,20.26,20.33,20.26,20.33,253700.0,13.8517,13.8996,13.8517,13.8996,253700.0
2013-01-09 09:30:00,20.28,20.53,20.26,20.51,370000.0,13.8654,14.0363,13.8517,14.0226,370000.0
2013-01-09 09:40:00,20.5,20.52,20.49,20.51,105500.0,14.0158,14.0295,14.009,14.0226,105500.0
2013-01-09 09:50:00,20.51,20.53,20.5,20.5,111400.0,14.0226,14.0363,14.0158,14.0158,111400.0
2013-01-09 10:00:00,20.51,20.51,20.43,20.46,195100.0,14.0226,14.0226,13.9679,13.9884,195100.0
2013-01-09 10:10:00,20.46,20.5,20.43,20.49,196100.0,13.9884,14.0158,13.9679,14.009,196100.0
2013-01-09 10:20:00,20.5,20.5,20.47,20.47,28600.0,14.0158,14.0158,13.9953,13.9953,28600.0
2013-01-09 10:30:00,20.48,20.48,20.43,20.44,60500.0,14.0021,14.0021,13.9679,13.9748,60500.0
2013-01-09 10:40:00,20.44,20.44,20.4,20.42,170100.0,13.9748,13.9748,13.9474,13.9611,170100.0
2013-01-09 10:50:00,20.42,20.42,20.39,20.4,85400.0,13.9611,13.9611,13.9406,13.9474,85400.0
2013-01-09 11:00:00,20.4,20.41,20.36,20.36,108500.0,13.9474,13.9543,13.9201,13.9201,108500.0
2013-01-09 11:10:00,20.36,20.37,20.35,20.36,42100.0,13.9201,13.9269,13.9132,13.9201,42100.0
2013-01-09 11:20:00,20.37,20.39,20.36,20.39,49600.0,13.9269,13.9406,13.9201,13.9406,49600.0
2013-01-09 11:30:00,20.4,20.42,20.39,20.42,97700.0,13.9474,13.9611,13.9406,13.9611,97700.0
2013-01-09 11:40:00,20.42,20.42,20.41,20.42,44600.0,13.9611,13.9611,13.9543,13.9611,44600.0
2013-01-09 11:50:00,20.42,20.42,20.39,20.4,34400.0,13.9611,13.9611,13.9406,13.9474,34400.0
2013-01-09 12:00:00,20.4,20.44,20.4,20.43,107300.0,13.9474,13.9748,13.9474,13.9679,107300.0
2013-01-09 12:10:00,20.43,20.44,20.41,20.42,73900.0,13.9679,13.9748,13.9543,13.9611,73900.0
2013-01-09 12:20:00,20.42,20.42,20.4,20.41,47700.0,13.9611,13.9611,13.9474,13.9543,47700.0
2013-01-09 12:30:00,20.42,20.42,20.38,20.38,61800.0,13.9611,13.9611,13.9337,13.9337,61800.0
2013-01-09 12:40:00,20.39,20.39,20.34,20.36,34700.0,13.9406,13.9406,13.9064,13.9201,34700.0
2013-01-09 12:50:00,20.35,20.38,20.34,20.38,29600.0,13.9132,13.9337,13.9064,13.9337,29600.0
2013-01-09 13:00:00,20.38,20.4,20.35,20.36,70800.0,13.9337,13.9474,13.9132,13.9201,70800.0
2013-01-09 13:10:00,20.36,20.36,20.33,20.36,52800.0,13.9201,13.9201,13.8996,13.9201,52800.0
2013-01-09 13:20:00,20.36,20.38,20.34,20.34,23300.0,13.9201,13.9337,13.9064,13.9064,23300.0
2013-01-09 13:30:00,20.35,20.36,20.33,20.36,48300.0,13.9132,13.9201,13.8996,13.9201,48300.0
2013-01-09 13:40:00,20.36,20.36,20.34,20.34,45100.0,13.9201,13.9201,13.9064,13.9064,45100.0
2013-01-09 13:50:00,20.34,20.35,20.33,20.35,49400.0,13.9064,13.9132,13.8996,13.9132,49400.0
2013-01-09 14:00:00,20.35,20.35,20.31,20.32,34200.0,13.9132,13.9132,13.8859,13.8927,34200.0
2013-01-09 14:10:00,20.32,20.33,20.31,20.31,91900.0,13.8927,13.8996,13.8859,13.8859,91900.0
2013-01-09 14:20:00,20.32,20.33,20.32,20.33,18200.0,13.8927,13.8996,13.8927,13.8996,18200.0
2013-01-09 14:30:00,20.33,20.34,20.32,20.32,101100.0,13.8996,13.9064,13.8927,13.8927,101100.0
2013-01-09 14:40:00,20.32,20.32,20.29,20.29,29700.0,13.8927,13.8927,13.8722,13.8722,29700.0
2013-01-09 14:50:00,20.3,20.32,20.27,20.3,114300.0,13.879,13.8927,13.8585,13.879,114300.0
2013-01-09 15:00:00,20.31,20.32,20.28,20.3,62700.0,13.8859,13.8927,13.8654,13.879,62700.0
2013-01-09 15:10:00,20.3,20.33,20.28,20.32,72300.0,13.879,13.8996,13.8654,13.8927,72300.0
2013-01-09 15:20:00,20.32,20.33,20.31,20.31,55600.0,13.8927,13.8996,13.8859,13.8859,55600.0
2013-01-09 15:30:00,20.32,20.32,20.29,20.31,63200.0,13.8927,13.8927,13.8722,13.8859,63200.0
2013-01-09 15:40:00,20.31,20.31,20.27,20.3,84700.0,13.8859,13.8859,13.8585,13.879,84700.0
2013-01-09 15:50:00,20.3,20.32,20.26,20.3,203200.0,13.879,13.8927,13.8517,13.879,203200.0
2013-01-10 09:30:00,20.34,20.44,20.33,20.43,173900.0,13.9064,13.9748,13.8996,13.9679,173900.0
2013-01-10 09:40:00,20.44,20.49,20.43,20.45,129100.0,13.9748,14.009,13.9679,13.9816,129100.0
2013-01-10 09:50:00,20.45,20.45,20.41,20.45,57100.0,13.9816,13.9816,13.9543,13.9816,57100.0
2013-01-10 10:00:00,20.45,20.47,20.41,20.47,64200.0,13.9816,13.9953,13.9543,13.9953,64200.0
2013-01-10 10:10:00,20.46,20.46,20.42,20.42,49400.0,13.9884,13.9884,13.9611,13.9611,49400.0
2013-01-10 10:20:00,20.42,20.43,20.41,20.41,105000.0,13.9611,13.9679,13.9543,13.9543,105000.0
2013-01-10 10:30:00,20.41,20.41,20.34,20.36,112300.0,13.9543,13.9543,13.9064,13.9201,112300.0
2013-01-10 10:40:00,20.36,20.38,20.35,20.36,53700.0,13.9201,13.9337,13.9132,13.9201,53700.0
2013-01-10 10:50:00,20.36,20.4,20.35,20.36,90600.0,13.9201,13.9474,13.9132,13.9201,90600.0
2013-01-10 11:00:00,20.36,20.4,20.35,20.39,61200.0,13.9201,13.9474,13.9132,13.9406,61200.0
2013-01-10 11:10:00,20.39,20.39,20.29,20.33,68700.0,13.9406,13.9406,13.8722,13.8996,68700.0
2013-01-10 11:20:00,20.33,20.35,20.32,20.32,19500.0,13.8996,13.9132,13.8927,13.8927,19500.0
2013-01-10 11:30:00,20.33,20.35,20.32,20.35,38400.0,13.8996,13.9132,13.8927,13.9132,38400.0
2013-01-10 11:40:00,20.35,20.36,20.34,20.35,12700.0,13.9132,13.9201,13.9064,13.9132,12700.0
2013-01-10 11:50:00,20.35,20.35,20.32,20.33,24900.0,13.9132,13.9132,13.8927,13.8996,24900.0
2013-01-10 12:00:00,20.32,20.32,20.3,20.3,29800.0,13.8927,13.8927,13.879,13.879,29800.0
2013-01-10 12:10:00,20.31,20.33,20.31,20.33,53800.0,13.8859,13.8996,13.8859,13.8996,53800.0
2013-01-10 12:20:00,20.34,20.35,20.34,20.34,13700.0,13.9064,13.9132,13.9064,13.9064,13700.0
2013-01-10 12:30:00,20.35,20.36,20.34,20.35,43900.0,13.9132,13.9201,13.9064,13.9132,43900.0
2013-01-10 12:40:00,20.36,20.4,20.36,20.4,64300.0,13.9201,13.9474,13.9201,13.9474,64300.0
2013-01-10 12:50:00,20.41,20.43,20.39,20.43,68200.0,13.9543,13.9679,13.9406,13.9679,68200.0
2013-01-10 13:00:00,20.43,20.43,20.35,20.35,31100.0,13.9679,13.9679,13.9132,13.9132,31100.0
2013-01-10 13:10:00,20.35,20.39,20.35,20.39,44400.0,13.9132,13.9406,13.9132,13.9406,44400.0
2013-01-10 13:20:00,20.39,20.4,20.37,20.37,121800.0,13.9406,13.9474,13.9269,13.9269,121800.0
2013-01-10 13:30:00,20.37,20.37,20.36,20.36,31400.0,13.9269,13.9269,13.9201,13.9201,31400.0
2013-01-10 13:40:00,20.37,20.42,20.37,20.42,24900.0,13.9269,13.9611,13.9269,13.9611,24900.0
2013-01-10 13:50:00,20.41,20.43,20.39,20.42,34000.0,13.9543,13.9679,13.9406,13.9611,34000.0
2013-01-10 14:00:00,20.41,20.43,20.41,20.42,21100.0,13.9543,13.9679,13.9543,13.9611,21100.0
2013-01-10 14:10:00,20.42,20.42,20.39,20.42,27900.0,13.9611,13.9611,13.9406,13.9611,27900.0
2013-01-10 14:20:00,20.42,20.42,20.4,20.41,18900.0,13.9611,13.9611,13.9474,13.9543,18900.0
2013-01-10 14:30:00,20.41,20.42,20.41,20.42,26700.0,13.9543,13.9611,13.9543,13.9611,26700.0
2013-01-10 14:40:00,20.42,20.45,20.42,20.44,13600.0,13.9611,13.9816,13.9611,13.9748,13600.0
2013-01-10 14:50:00,20.44,20.49,20.44,20.46,42600.0,13.9748,14.009,13.9748,13.9884,42600.0
2013-01-10 15:00:00,20.47,20.47,20.44,20.45,74400.0,13.9953,13.9953,13.9748,13.9816,74400.0
2013-01-10 15:10:00,20.45,20.48,20.45,20.47,75300.0,13.9816,14.0021,13.9816,13.9953,75300.0
2013-01-10 15:20:00,20.48,20.49,20.45,20.45,60000.0,14.0021,14.009,13.9816,13.9816,60000.0
2013-01-10 15:30:00,20.45,20.47,20.45,20.45,29700.0,13.9816,13.9953,13.9816,13.9816,29700.0
2013-01-10 15:40:00,20.45,20.48,20.45,20.48,52500.0,13.9816,14.0021,13.9816,14.0021,52500.0
2013-01-10 15:50:00,20.48,20.48,20.42,20.44,303100.0,14.0021,14.0021,13.9611,13.9748,303100.0
2013-01-11 09:30:00,20.39,20.42,20.33,20.38,111400.0,13.9406,13.9611,13.8996,13.9337,111400.0
2013-01-11 09:40:00,20.39,20.46,20.38,20.44,91800.0,13.9406,13.9884,13.9337,13.9748,91800.0
2013-01-11 09:50:00,20.44,20.45,20.39,20.4,78000.0,13.9748,13.9816,13.9406,13.9474,78000.0
2013-01-11 10:00:00,20.39,20.42,20.37,20.39,86500.0,13.9406,13.9611,13.9269,13.9406,86500.0
2013-01-11 10:10:00,20.38,20.38,20.34,20.34,29900.0,13.9337,13.9337,13.9064,13.9064,29900.0
2013-01-11 10:20:00,20.34,20.39,20.34,20.39,43000.0,13.9064,13.9406,13.9064,13.9406,43000.0
2013-01-11 10:30:00,20.39,20.41,20.38,20.38,58100.0,13.9406,13.9543,13.9337,13.9337,58100.0
2013-01-11 10:40:00,20.39,20.39,20.37,20.39,19400.0,13.9406,13.9406,13.9269,13.9406,19400.0
2013-01-11 10:50:00,20.4,20.4,20.35,20.4,45900.0,13.9474,13.9474,13.9132,13.9474,45900.0
2013-01-11 11:00:00,20.39,20.42,20.39,20.41,34700.0,13.9406,13.9611,13.9406,13.9543,34700.0
2013-01-11 11:10:00,20.41,20.41,20.39,20.4,38800.0,13.9543,13.9543,13.9406,13.9474,38800.0
2013-01-11 11:20:00,20.41,20.42,20.39,20.4,94000.0,13.9543,13.9611,13.9406,13.9474,94000.0
2013-01-11 11:30:00,20.39,20.41,20.38,20.4,106400.0,13.9406,13.9543,13.9337,13.9474,106400.0
2013-01-11 11:40:00,20.4,20.42,20.4,20.42,45300.0,13.9474,13.9611,13.9474,13.9611,45300.0
2013-01-11 11:50:00,20.42,20.44,20.42,20.42,37900.0,13.9611,13.9748,13.9611,13.9611,37900.0
2013-01-11 12:00:00,20.43,20.44,20.43,20.43,16000.0,13.9679,13.9748,13.9679,13.9679,16000.0
2013-01-11 12:10:00,20.43,20.43,20.39,20.41,12100.0,13.9679,13.9679,13.9406,13.9543,12100.0
2013-01-11 12:20:00,20.41,20.43,20.41,20.43,48900.0,13.9543,13.9679,13.9543,13.9679,48900.0
2013-01-11 12:30:00,20.42,20.45,20.42,20.45,53500.0,13.9611,13.9816,13.9611,13.9816,53500.0
2013-01-11 12:40:00,20.45,20.47,20.44,20.44,48400.0,13.9816,13.9953,13.9748,13.9748,48400.0
2013-01-11 12:50:00,20.44,20.45,20.43,20.45,87200.0,13.9748,13.9816,13.9679,13.9816,87200.0
2013-01-11 13:00:00,20.44,20.46,20.44,20.45,18700.0,13.9748,13.9884,13.9748,13.9816,18700.0
2013-01-11 13:10:00,20.45,20.47,20.44,20.45,62500.0,13.9816,13.9953,13.9748,13.9816,62500.0
2013-01-11 13:20:00,20.45,20.45,20.43,20.45,23200.0,13.9816,13.9816,13.9679,13.9816,23200.0
2013-01-11 13:30:00,20.44,20.48,20.44,20.45,55500.0,13.9748,14.0021,13.9748,13.9816,55500.0
2013-01-11 13:40:00,20.45,20.45,20.43,20.45,78800.0,13.9816,13.9816,13.9679,13.9816,78800.0
2013-01-11 13:50:00,20.45,20.48,20.45,20.47,61200.0,13.9816,14.0021,13.9816,13.9953,61200.0
2013-01-11 14:00:00,20.47,20.49,20.45,20.49,36200.0,13.9953,14.009,13.9816,14.009,36200.0
2013-01-11 14:10:00,20.49,20.5,20.49,20.49,62400.0,14.009,14.0158,14.009,14.009,62400.0
2013-01-11 14:20:00,20.49,20.5,20.49,20.5,15500.0,14.009,14.0158,14.009,14.0158,15500.0
2013-01-11 14:30:00,20.5,20.5,20.5,20.5,65300.0,14.0158,14.0158,14.0158,14.0158,65300.0
2013-01-11 14:40:00,20.5,20.5,20.46,20.46,23900.0,14.0158,14.0158,13.9884,13.9884,23900.0
2013-01-11 14:50:00,20.47,20.49,20.47,20.48,40700.0,13.9953,14.009,13.9953,14.0021,40700.0
2013-01-11 15:00:00,20.49,20.49,20.44,20.44,21300.0,14.009,14.009,13.9748,13.9748,21300.0
2013-01-11 15:10:00,20.44,20.48,20.44,20.48,32300.0,13.9748,14.0021,13.9748,14.0021,32300.0
2013-01-11 15:20:00,20.48,20.5,20.48,20.49,63100.0,14.0021,14.0158,14.0021,14.009,63100.0
2013-01-11 15:30:00,20.49,20.5,20.49,20.49,90700.0,14.009,14.0158,14.009,14.009,90700.0
2013-01-11 15:40:00,20.49,20.51,20.49,20.5,108600.0,14.009,14.0226,14.009,14.0158,108600.0
2013-01-11 15:50:00,20.5,20.51,20.47,20.47,109300.0,14.0158,14.0226,13.9953,13.9953,109300.0
2013-01-14 09:30:00,20.68,20.79,20.66,20.77,256700.0,14.1389,14.2141,14.1252,14.2004,256700.0
2013-01-14 09:40:00,20.77,20.8,20.75,20.79,210900.0,14.2004,14.2209,14.1867,14.2141,210900.0
2013-01-14 09:50:00,20.78,20.82,20.74,20.81,250800.0,14.2072,14.2346,14.1799,14.2277,250800.0
2013-01-14 10:00:00,20.8,20.82,20.77,20.8,169200.0,14.2209,14.2346,14.2004,14.2209,169200.0
2013-01-14 10:10:00,20.8,20.83,20.8,20.83,264100.0,14.2209,14.2414,14.2209,14.2414,264100.0
2013-01-14 10:20:00,20.83,20.83,20.76,20.77,87300.0,14.2414,14.2414,14.1935,14.2004,87300.0
2013-01-14 10:30:00,20.78,20.82,20.78,20.82,139400.0,14.2072,14.2346,14.2072,14.2346,139400.0
2013-01-14 10:40:00,20.82,20.82,20.81,20.82,54800.0,14.2346,14.2346,14.2277,14.2346,54800.0
2013-01-14 10:50:00,20.82,20.82,20.75,20.78,198500.0,14.2346,14.2346,14.1867,14.2072,198500.0
2013-01-14 11:00:00,20.77,20.78,20.75,20.76,93800.0,14.2004,14.2072,14.1867,14.1935,93800.0
2013-01-14 11:10:00,20.76,20.79,20.75,20.77,73300.0,14.1935,14.2141,14.1867,14.2004,73300.0
2013-01-14 11:20:00,20.78,20.8,20.77,20.78,75600.0,14.2072,14.2209,14.2004,14.2072,75600.0
2013-01-14 11:30:00,20.79,20.83,20.79,20.81,135200.0,14.2141,14.2414,14.2141,14.2277,135200.0
2013-01-14 11:40:00,20.82,20.82,20.76,20.81,72200.0,14.2346,14.2346,14.1935,14.2277,72200.0
2013-01-14 11:50:00,20.81,20.81,20.8,20.81,46100.0,14.2277,14.2277,14.2209,14.2277,46100.0
2013-01-14 12:00:00,20.81,20.82,20.81,20.82,64300.0,14.2277,14.2346,14.2277,14.2346,64300.0
2013-01-14 12:10:00,20.82,20.83,20.81,20.81,42400.0,14.2346,14.2414,14.2277,14.2277,42400.0
2013-01-14 12:20:00,20.81,20.82,20.77,20.77,51100.0,14.2277,14.2346,14.2004,14.2004,51100.0
2013-01-14 12:30:00,20.78,20.8,20.77,20.78,38600.0,14.2072,14.2209,14.2004,14.2072,38600.0
2013-01-14 12:40:00,20.78,20.81,20.78,20.81,23900.0,14.2072,14.2277,14.2072,14.2277,23900.0
2013-01-14 12:50:00,20.81,20.83,20.8,20.83,31200.0,14.2277,14.2414,14.2209,14.2414,31200.0
2013-01-14 13:00:00,20.83,20.84,20.81,20.82,40600.0,14.2414,14.2482,14.2277,14.2346,40600.0
2013-01-14 13:10:00,20.82,20.84,20.82,20.84,29100.0,14.2346,14.2482,14.2346,14.2482,29100.0
2013-01-14 13:20:00,20.85,20.85,20.8,20.81,180900.0,14.2551,14.2551,14.2209,14.2277,180900.0
2013-01-14 13:30:00,20.81,20.81,20.78,20.8,59200.0,14.2277,14.2277,14.2072,14.2209,59200.0
2013-01-14 13:40:00,20.8,20.81,20.77,20.77,57800.0,14.2209,14.2277,14.2004,14.2004,57800.0
2013-01-14 13:50:00,20.77,20.78,20.75,20.76,72800.0,14.2004,14.2072,14.1867,14.1935,72800.0
2013-01-14 14:00:00,20.76,20.81,20.75,20.79,206100.0,14.1935,14.2277,14.1867,14.2141,206100.0
2013-01-14 14:10:00,20.79,20.84,20.79,20.84,68700.0,14.2141,14.2482,14.2141,14.2482,68700.0
2013-01-14 14:20:00,20.83,20.88,20.83,20.88,126100.0,14.2414,14.2756,14.2414,14.2756,126100.0
2013-01-14 14:30:00,20.88,20.9,20.86,20.88,246600.0,14.2756,14.2893,14.2619,14.2756,246600.0
2013-01-14 14:40:00,20.89,20.89,20.87,20.89,49500.0,14.2824,14.2824,14.2688,14.2824,49500.0
2013-01-14 14:50:00,20.89,20.93,20.89,20.92,123000.0,14.2824,14.3098,14.2824,14.3029,123000.0
2013-01-14 15:00:00,20.92,20.97,20.92,20.96,218400.0,14.3029,14.3371,14.3029,14.3303,218400.0
2013-01-14 15:10:00,20.95,20.97,20.93,20.97,124400.0,14.3235,14.3371,14.3098,14.3371,124400.0
2013-01-14 15:20:00,20.97,20.97,20.95,20.97,111700.0,14.3371,14.3371,14.3235,14.3371,111700.0
2013-01-14 15:30:00,20.97,20.97,20.95,20.97,68500.0,14.3371,14.3371,14.3235,14.3371,68500.0
2013-01-14 15:40:00,20.97,20.99,20.97,20.97,269100.0,14.3371,14.3508,14.3371,14.3371,269100.0
2013-01-14 15:50:00,20.97,20.99,20.91,20.98,362000.0,14.3371,14.3508,14.2961,14.344,362000.0
2013-01-15 09:30:00,20.93,20.95,20.86,20.89,150500.0,14.3098,14.3235,14.2619,14.2824,150500.0
2013-01-15 09:40:00,20.9,20.91,20.82,20.85,110200.0,14.2893,14.2961,14.2346,14.2551,110200.0
2013-01-15 09:50:00,20.86,20.9,20.82,20.86,87100.0,14.2619,14.2893,14.2346,14.2619,87100.0
2013-01-15 10:00:00,20.86,20.88,20.81,20.87,96700.0,14.2619,14.2756,14.2277,14.2688,96700.0
2013-01-15 10:10:00,20.86,20.86,20.81,20.82,80700.0,14.2619,14.2619,14.2277,14.2346,80700.0
2013-01-15 10:20:00,20.82,20.83,20.78,20.8,53000.0,14.2346,14.2414,14.2072,14.2209,53000.0
2013-01-15 10:30:00,20.8,20.84,20.8,20.82,86900.0,14.2209,14.2482,14.2209,14.2346,86900.0
2013-01-15 10:40:00,20.82,20.86,20.82,20.85,34000.0,14.2346,14.2619,14.2346,14.2551,34000.0
2013-01-15 10:50:00,20.86,20.89,20.86,20.89,20000.0,14.2619,14.2824,14.2619,14.2824,20000.0
2013-01-15 11:00:00,20.89,20.9,20.82,20.82,67400.0,14.2824,14.2893,14.2346,14.2346,67400.0
2013-01-15 11:10:00,20.82,20.84,20.82,20.83,52900.0,14.2346,14.2482,14.2346,14.2414,52900.0
2013-01-15 11:20:00,20.83,20.86,20.83,20.86,39300.0,14.2414,14.2619,14.2414,14.2619,39300.0
2013-01-15 11:30:00,20.86,20.88,20.84,20.84,84600.0,14.2619,14.2756,14.2482,14.2482,84600.0
2013-01-15 11:40:00,20.85,20.9,20.85,20.89,48900.0,14.2551,14.2893,14.2551,14.2824,48900.0
2013-01-15 11:50:00,20.9,20.9,20.87,20.87,17300.0,14.2893,14.2893,14.2688,14.2688,17300.0
2013-01-15 12:00:00,20.86,20.89,20.86,20.87,45900.0,14.2619,14.2824,14.2619,14.2688,45900.0
2013-01-15 12:10:00,20.87,20.91,20.87,20.91,31300.0,14.2688,14.2961,14.2688,14.2961,31300.0
2013-01-15 12:20:00,20.91,20.92,20.88,20.88,32700.0,14.2961,14.3029,14.2756,14.2756,32700.0
2013-01-15 12:30:00,20.89,20.92,20.89,20.91,32900.0,14.2824,14.3029,14.2824,14.2961,32900.0
2013-01-15 12:40:00,20.91,20.93,20.9,20.9,48500.0,14.2961,14.3098,14.2893,14.2893,48500.0
2013-01-15 12:50:00,20.9,20.91,20.88,20.88,30000.0,14.2893,14.2961,14.2756,14.2756,30000.0
2013-01-15 13:00:00,20.89,20.91,20.88,20.91,22600.0,14.2824,14.2961,14.2756,14.2961,22600.0
2013-01-15 13:10:00,20.91,20.92,20.9,20.9,20700.0,14.2961,14.3029,14.2893,14.2893,20700.0
2013-01-15 13:20:00,20.9,20.92,20.89,20.92,50200.0,14.2893,14.3029,14.2824,14.3029,50200.0
2013-01-15 13:30:00,20.92,20.93,20.91,20.93,36700.0,14.3029,14.3098,14.2961,14.3098,36700.0
2013-01-15 13:40:00,20.93,20.93,20.91,20.91,36100.0,14.3098,14.3098,14.2961,14.2961,36100.0
2013-01-15 13:50:00,20.9,20.92,20.9,20.92,59500.0,14.2893,14.3029,14.2893,14.3029,59500.0
2013-01-15 14:00:00,20.92,20.92,20.91,20.92,43200.0,14.3029,14.3029,14.2961,14.3029,43200.0
2013-01-15 14:10:00,20.92,20.93,20.91,20.92,42800.0,14.3029,14.3098,14.2961,14.3029,42800.0
2013-01-15 14:20:00,20.92,20.92,20.89,20.91,39300.0,14.3029,14.3029,14.2824,14.2961,39300.0
2013-01-15 14:30:00,20.91,20.92,20.91,20.92,22100.0,14.2961,14.3029,14.2961,14.3029,22100.0
2013-01-15 14:40:00,20.92,20.94,20.92,20.92,171000.0,14.3029,14.3166,14.3029,14.3029,171000.0
2013-01-15 14:50:00,20.92,20.94,20.91,20.94,55300.0,14.3029,14.3166,14.2961,14.3166,55300.0
2013-01-15 15:00:00,20.94,20.97,20.94,20.95,39900.0,14.3166,14.3371,14.3166,14.3235,39900.0
2013-01-15 15:10:00,20.95,20.98,20.94,20.96,232500.0,14.3235,14.344,14.3166,14.3303,232500.0
2013-01-15 15:20:00,20.96,20.98,20.96,20.98,56400.0,14.3303,14.344,14.3303,14.344,56400.0
2013-01-15 15:30:00,20.98,20.99,20.96,20.98,109300.0,14.344,14.3508,14.3303,14.344,109300.0
2013-01-15 15:40:00,20.98,20.99,20.97,20.98,54200.0,14.344,14.3508,14.3371,14.344,54200.0
2013-01-15 15:50:00,20.98,20.99,20.97,20.98,95400.0,14.344,14.3508,14.3371,14.344,95400.0
2013-01-16 09:30:00,20.92,20.99,20.88,20.98,256200.0,14.3029,14.3508,14.2756,14.344,256200.0
2013-01-16 09:40:00,20.99,21.14,20.99,21.11,471100.0,14.3508,14.4534,14.3508,14.4328,471100.0
2013-01-16 09:50:00,21.11,21.18,21.11,21.17,153500.0,14.4328,14.4807,14.4328,14.4739,153500.0
2013-01-16 10:00:00,21.17,21.18,21.13,21.14,161700.0,14.4739,14.4807,14.4465,14.4534,161700.0
2013-01-16 10:10:00,21.13,21.15,21.08,21.08,98000.0,14.4465,14.4602,14.4123,14.4123,98000.0
2013-01-16 10:20:00,21.07,21.1,21.03,21.08,131200.0,14.4055,14.426,14.3781,14.4123,131200.0
2013-01-16 10:30:00,21.08,21.08,21.02,21.05,130600.0,14.4123,14.4123,14.3713,14.3918,130600.0
2013-01-16 10:40:00,21.05,21.08,21.05,21.06,99200.0,14.3918,14.4123,14.3918,14.3987,99200.0
2013-01-16 10:50:00,21.06,21.07,21.04,21.04,70600.0,14.3987,14.4055,14.385,14.385,70600.0
2013-01-16 11:00:00,21.03,21.06,21.02,21.05,46200.0,14.3781,14.3987,14.3713,14.3918,46200.0
2013-01-16 11:10:00,21.06,21.07,21.05,21.06,76000.0,14.3987,14.4055,14.3918,14.3987,76000.0
2013-01-16 11:20:00,21.05,21.15,21.05,21.15,167900.0,14.3918,14.4602,14.3918,14.4602,167900.0
2013-01-16 11:30:00,21.14,21.15,21.1,21.1,62100.0,14.4534,14.4602,14.426,14.426,62100.0
2013-01-16 11:40:00,21.1,21.11,21.09,21.1,100800.0,14.426,14.4328,14.4192,14.426,100800.0
2013-01-16 11:50:00,21.11,21.11,21.08,21.09,92200.0,14.4328,14.4328,14.4123,14.4192,92200.0
2013-01-16 12:00:00,21.09,21.11,21.08,21.09,34900.0,14.4192,14.4328,14.4123,14.4192,34900.0
2013-01-16 12:10:00,21.09,21.1,21.09,21.09,15900.0,14.4192,14.426,14.4192,14.4192,15900.0
2013-01-16 12:20:00,21.08,21.11,21.08,21.1,35600.0,14.4123,14.4328,14.4123,14.426,35600.0
2013-01-16 12:30:00,21.1,21.1,21.07,21.09,132100.0,14.426,14.426,14.4055,14.4192,132100.0
2013-01-16 12:40:00,21.08,21.08,20.98,21.0,144800.0,14.4123,14.4123,14.344,14.3576,144800.0
2013-01-16 12:50:00,21.0,21.0,20.95,20.97,124400.0,14.3576,14.3576,14.3235,14.3371,124400.0
2013-01-16 13:00:00,20.97,21.0,20.94,20.95,116100.0,14.3371,14.3576,14.3166,14.3235,116100.0
2013-01-16 13:10:00,20.95,20.97,20.94,20.97,43700.0,14.3235,14.3371,14.3166,14.3371,43700.0
2013-01-16 13:20:00,20.98,21.0,20.97,20.99,56100.0,14.344,14.3576,14.3371,14.3508,56100.0
2013-01-16 13:30:00,20.99,21.04,20.99,21.02,68700.0,14.3508,14.385,14.3508,14.3713,68700.0
2013-01-16 13:40:00,21.03,21.05,21.02,21.04,43300.0,14.3781,14.3918,14.3713,14.385,43300.0
2013-01-16 13:50:00,21.04,21.04,21.03,21.03,26700.0,14.385,14.385,14.3781,14.3781,26700.0
2013-01-16 14:00:00,21.04,21.04,21.0,21.0,27300.0,14.385,14.385,14.3576,14.3576,27300.0
2013-01-16 14:10:00,21.0,21.04,21.0,21.03,28600.0,14.3576,14.385,14.3576,14.3781,28600.0
2013-01-16 14:20:00,21.03,21.05,21.03,21.05,28600.0,14.3781,14.3918,14.3781,14.3918,28600.0
2013-01-16 14:30:00,21.05,21.08,21.05,21.06,27800.0,14.3918,14.4123,14.3918,14.3987,27800.0
2013-01-16 14:40:00,21.06,21.06,21.01,21.02,47600.0,14.3987,14.3987,14.3645,14.3713,47600.0
2013-01-16 14:50:00,21.02,21.02,21.01,21.02,25500.0,14.3713,14.3713,14.3645,14.3713,25500.0
2013-01-16 15:00:00,21.02,21.06,21.02,21.05,81700.0,14.3713,14.3987,14.3713,14.3918,81700.0
2013-01-16 15:10:00,21.06,21.06,21.03,21.03,30700.0,14.3987,14.3987,14.3781,14.3781,30700.0
2013-01-16 15:20:00,21.03,21.05,21.0,21.02,100700.0,14.3781,14.3918,14.3576,14.3713,100700.0
2013-01-16 15:30:00,21.01,21.02,21.0,21.01,66800.0,14.3645,14.3713,14.3576,14.3645,66800.0
2013-01-16 15:40:00,21.02,21.08,21.02,21.07,188300.0,14.3713,14.4123,14.3713,14.4055,188300.0
2013-01-16 15:50:00,21.07,21.07,21.01,21.02,112800.0,14.4055,14.4055,14.3645,14.3713,112800.0
2013-01-17 09:30:00,20.78,20.94,20.78,20.85,412900.0,14.2072,14.3166,14.2072,14.2551,412900.0
2013-01-17 09:40:00,20.85,21.02,20.85,21.01,238700.0,14.2551,14.3713,14.2551,14.3645,238700.0
2013-01-17 09:50:00,21.01,21.03,20.99,21.0,122300.0,14.3645,14.3781,14.3508,14.3576,122300.0
2013-01-17 10:00:00,21.0,21.01,20.97,20.99,121600.0,14.3576,14.3645,14.3371,14.3508,121600.0
2013-01-17 10:10:00,20.99,21.02,20.98,21.02,147500.0,14.3508,14.3713,14.344,14.3713,147500.0
2013-01-17 10:20:00,21.01,21.03,20.96,20.96,176000.0,14.3645,14.3781,14.3303,14.3303,176000.0
2013-01-17 10:30:00,20.97,20.98,20.92,20.93,89600.0,14.3371,14.344,14.3029,14.3098,89600.0
2013-01-17 10:40:00,20.93,20.94,20.91,20.91,49300.0,14.3098,14.3166,14.2961,14.2961,49300.0
2013-01-17 10:50:00,20.92,20.92,20.86,20.88,132700.0,14.3029,14.3029,14.2619,14.2756,132700.0
2013-01-17 11:00:00,20.88,20.9,20.87,20.9,158500.0,14.2756,14.2893,14.2688,14.2893,158500.0
2013-01-17 11:10:00,20.91,20.93,20.91,20.93,69000.0,14.2961,14.3098,14.2961,14.3098,69000.0
2013-01-17 11:20:00,20.94,20.94,20.91,20.91,46500.0,14.3166,14.3166,14.2961,14.2961,46500.0
2013-01-17 11:30:00,20.92,20.92,20.9,20.92,116300.0,14.3029,14.3029,14.2893,14.3029,116300.0
2013-01-17 11:40:00,20.92,20.92,20.91,20.92,12500.0,14.3029,14.3029,14.2961,14.3029,12500.0
2013-01-17 11:50:00,20.92,20.93,20.89,20.92,46800.0,14.3029,14.3098,14.2824,14.3029,46800.0
2013-01-17 12:00:00,20.92,20.92,20.92,20.92,45200.0,14.3029,14.3029,14.3029,14.3029,45200.0
2013-01-17 12:10:00,20.92,20.92,20.91,20.91,49700.0,14.3029,14.3029,14.2961,14.2961,49700.0
2013-01-17 12:20:00,20.91,20.92,20.89,20.9,121500.0,14.2961,14.3029,14.2824,14.2893,121500.0
2013-01-17 12:30:00,20.9,20.97,20.9,20.97,115400.0,14.2893,14.3371,14.2893,14.3371,115400.0
2013-01-17 12:40:00,20.97,20.99,20.94,20.94,52800.0,14.3371,14.3508,14.3166,14.3166,52800.0
2013-01-17 12:50:00,20.94,20.95,20.93,20.93,34700.0,14.3166,14.3235,14.3098,14.3098,34700.0
2013-01-17 13:00:00,20.93,20.94,20.9,20.9,76300.0,14.3098,14.3166,14.2893,14.2893,76300.0
2013-01-17 13:10:00,20.91,20.92,20.9,20.91,65900.0,14.2961,14.3029,14.2893,14.2961,65900.0
2013-01-17 13:20:00,20.91,20.92,20.91,20.91,79800.0,14.2961,14.3029,14.2961,14.2961,79800.0
2013-01-17 13:30:00,20.92,20.95,20.92,20.95,39900.0,14.3029,14.3235,14.3029,14.3235,39900.0
2013-01-17 13:40:00,20.96,20.97,20.95,20.95,18400.0,14.3303,14.3371,14.3235,14.3235,18400.0
2013-01-17 13:50:00,20.95,20.99,20.94,20.99,169400.0,14.3235,14.3508,14.3166,14.3508,169400.0
2013-01-17 14:00:00,20.98,21.0,20.98,20.99,120200.0,14.344,14.3576,14.344,14.3508,120200.0
2013-01-17 14:10:00,20.99,21.0,20.98,21.0,91700.0,14.3508,14.3576,14.344,14.3576,91700.0
2013-01-17 14:20:00,21.0,21.01,20.99,20.99,47200.0,14.3576,14.3645,14.3508,14.3508,47200.0
2013-01-17 14:30:00,21.0,21.0,20.97,20.97,127800.0,14.3576,14.3576,14.3371,14.3371,127800.0
2013-01-17 14:40:00,20.98,20.99,20.95,20.98,61100.0,14.344,14.3508,14.3235,14.344,61100.0
2013-01-17 14:50:00,20.98,20.99,20.97,20.99,26900.0,14.344,14.3508,14.3371,14.3508,26900.0
2013-01-17 15:00:00,20.99,21.0,20.98,20.98,65600.0,14.3508,14.3576,14.344,14.344,65600.0
2013-01-17 15:10:00,20.98,20.99,20.98,20.99,33000.0,14.344,14.3508,14.344,14.3508,33000.0
2013-01-17 15:20:00,20.99,20.99,20.97,20.99,72000.0,14.3508,14.3508,14.3371,14.3508,72000.0
2013-01-17 15:30:00,20.99,20.99,20.96,20.98,72500.0,14.3508,14.3508,14.3303,14.344,72500.0
2013-01-17 15:40:00,20.98,20.98,20.95,20.97,119700.0,14.344,14.344,14.3235,14.3371,119700.0
2013-01-17 15:50:00,20.97,20.98,20.94,20.94,212900.0,14.3371,14.344,14.3166,14.3166,212900.0
2013-01-18 09:30:00,20.82,20.94,20.82,20.93,122700.0,14.2346,14.3166,14.2346,14.3098,122700.0
2013-01-18 09:40:00,20.93,21.0,20.93,20.98,164300.0,14.3098,14.3576,14.3098,14.344,164300.0
2013-01-18 09:50:00,20.97,21.0,20.92,20.94,67400.0,14.3371,14.3576,14.3029,14.3166,67400.0
2013-01-18 10:00:00,20.94,20.94,20.91,20.94,128500.0,14.3166,14.3166,14.2961,14.3166,128500.0
2013-01-18 10:10:00,20.93,21.0,20.93,20.95,128100.0,14.3098,14.3576,14.3098,14.3235,128100.0
2013-01-18 10:20:00,20.94,20.94,20.91,20.94,68800.0,14.3166,14.3166,14.2961,14.3166,68800.0
2013-01-18 10:30:00,20.94,20.99,20.93,20.99,44500.0,14.3166,14.3508,14.3098,14.3508,44500.0
2013-01-18 10:40:00,20.99,20.99,20.97,20.98,28500.0,14.3508,14.3508,14.3371,14.344,28500.0
2013-01-18 10:50:00,20.98,20.98,20.95,20.96,26100.0,14.344,14.344,14.3235,14.3303,26100.0
2013-01-18 11:00:00,20.96,20.97,20.94,20.96,118200.0,14.3303,14.3371,14.3166,14.3303,118200.0
2013-01-18 11:10:00,20.95,20.97,20.93,20.97,72200.0,14.3235,14.3371,14.3098,14.3371,72200.0
2013-01-18 11:20:00,20.96,20.99,20.94,20.99,354300.0,14.3303,14.3508,14.3166,14.3508,354300.0
2013-01-18 11:30:00,20.99,21.02,20.97,20.99,204700.0,14.3508,14.3713,14.3371,14.3508,204700.0
2013-01-18 11:40:00,20.99,21.03,20.99,21.02,226400.0,14.3508,14.3781,14.3508,14.3713,226400.0
2013-01-18 11:50:00,21.02,21.02,21.0,21.02,50600.0,14.3713,14.3713,14.3576,14.3713,50600.0
2013-01-18 12:00:00,21.02,21.02,20.99,20.99,75200.0,14.3713,14.3713,14.3508,14.3508,75200.0
2013-01-18 12:10:00,21.0,21.02,20.99,21.0,157400.0,14.3576,14.3713,14.3508,14.3576,157400.0
2013-01-18 12:20:00,21.0,21.0,20.97,20.97,90500.0,14.3576,14.3576,14.3371,14.3371,90500.0
2013-01-18 12:30:00,20.97,20.98,20.95,20.97,117200.0,14.3371,14.344,14.3235,14.3371,117200.0
2013-01-18 12:40:00,20.96,20.97,20.96,20.97,25500.0,14.3303,14.3371,14.3303,14.3371,25500.0
2013-01-18 12:50:00,20.98,21.0,20.98,20.99,23100.0,14.344,14.3576,14.344,14.3508,23100.0
2013-01-18 13:00:00,20.99,21.0,20.98,20.98,45500.0,14.3508,14.3576,14.344,14.344,45500.0
2013-01-18 13:10:00,20.99,21.0,20.95,20.97,100300.0,14.3508,14.3576,14.3235,14.3371,100300.0
2013-01-18 13:20:00,20.96,20.96,20.92,20.95,93200.0,14.3303,14.3303,14.3029,14.3235,93200.0
2013-01-18 13:30:00,20.94,20.99,20.94,20.98,109400.0,14.3166,14.3508,14.3166,14.344,109400.0
2013-01-18 13:40:00,20.98,20.99,20.97,20.97,40400.0,14.344,14.3508,14.3371,14.3371,40400.0
2013-01-18 13:50:00,20.98,20.98,20.96,20.96,31900.0,14.344,14.344,14.3303,14.3303,31900.0
2013-01-18 14:00:00,20.97,20.98,20.97,20.97,60900.0,14.3371,14.344,14.3371,14.3371,60900.0
2013-01-18 14:10:00,20.97,20.98,20.96,20.97,25700.0,14.3371,14.344,14.3303,14.3371,25700.0
2013-01-18 14:20:00,20.97,20.97,20.96,20.97,32400.0,14.3371,14.3371,14.3303,14.3371,32400.0
2013-01-18 14:30:00,20.97,20.97,20.95,20.96,23200.0,14.3371,14.3371,14.3235,14.3303,23200.0
2013-01-18 14:40:00,20.97,20.98,20.95,20.98,68700.0,14.3371,14.344,14.3235,14.344,68700.0
2013-01-18 14:50:00,20.98,20.98,20.95,20.97,67900.0,14.344,14.344,14.3235,14.3371,67900.0
2013-01-18 15:00:00,20.96,20.97,20.95,20.95,29300.0,14.3303,14.3371,14.3235,14.3235,29300.0
2013-01-18 15:10:00,20.95,20.98,20.95,20.97,45800.0,14.3235,14.344,14.3235,14.3371,45800.0
2013-01-18 15:20:00,20.97,20.97,20.95,20.97,22800.0,14.3371,14.3371,14.3235,14.3371,22800.0
2013-01-18 15:30:00,20.97,20.99,20.97,20.99,31400.0,14.3371,14.3508,14.3371,14.3508,31400.0
2013-01-18 15:40:00,20.99,21.0,20.98,21.0,41000.0,14.3508,14.3576,14.344,14.3576,41000.0
2013-01-18 15:50:00,21.0,21.02,20.99,21.01,250500.0,14.3576,14.3713,14.3508,14.3645,250500.0
2013-01-22 09:30:00,20.93,20.99,20.8,20.86,255900.0,14.3098,14.3508,14.2209,14.2619,255900.0
2013-01-22 09:40:00,20.86,20.91,20.85,20.91,93700.0,14.2619,14.2961,14.2551,14.2961,93700.0
2013-01-22 09:50:00,20.91,20.91,20.86,20.86,109500.0,14.2961,14.2961,14.2619,14.2619,109500.0
2013-01-22 10:00:00,20.86,20.86,20.8,20.81,95200.0,14.2619,14.2619,14.2209,14.2277,95200.0
2013-01-22 10:10:00,20.8,20.81,20.75,20.78,99300.0,14.2209,14.2277,14.1867,14.2072,99300.0
2013-01-22 10:20:00,20.78,20.8,20.77,20.77,92100.0,14.2072,14.2209,14.2004,14.2004,92100.0
2013-01-22 10:30:00,20.77,20.77,20.68,20.69,255400.0,14.2004,14.2004,14.1389,14.1457,255400.0
2013-01-22 10:40:00,20.69,20.75,20.67,20.67,194800.0,14.1457,14.1867,14.132,14.132,194800.0
2013-01-22 10:50:00,20.67,20.72,20.66,20.72,230400.0,14.132,14.1662,14.1252,14.1662,230400.0
2013-01-22 11:00:00,20.73,20.73,20.67,20.67,39400.0,14.173,14.173,14.132,14.132,39400.0
2013-01-22 11:10:00,20.67,20.68,20.65,20.66,61400.0,14.132,14.1389,14.1183,14.1252,61400.0
2013-01-22 11:20:00,20.67,20.68,20.67,20.67,66800.0,14.132,14.1389,14.132,14.132,66800.0
2013-01-22 11:30:00,20.67,20.67,20.64,20.64,36100.0,14.132,14.132,14.1115,14.1115,36100.0
2013-01-22 11:40:00,20.63,20.64,20.62,20.62,111700.0,14.1047,14.1115,14.0978,14.0978,111700.0
2013-01-22 11:50:00,20.62,20.63,20.61,20.63,23300.0,14.0978,14.1047,14.091,14.1047,23300.0
2013-01-22 12:00:00,20.64,20.66,20.64,20.64,93300.0,14.1115,14.1252,14.1115,14.1115,93300.0
2013-01-22 12:10:00,20.64,20.66,20.64,20.66,48400.0,14.1115,14.1252,14.1115,14.1252,48400.0
2013-01-22 12:20:00,20.66,20.66,20.63,20.64,61400.0,14.1252,14.1252,14.1047,14.1115,61400.0
2013-01-22 12:30:00,20.65,20.65,20.64,20.64,29300.0,14.1183,14.1183,14.1115,14.1115,29300.0
2013-01-22 12:40:00,20.64,20.66,20.64,20.65,52700.0,14.1115,14.1252,14.1115,14.1183,52700.0
2013-01-22 12:50:00,20.66,20.69,20.66,20.69,23200.0,14.1252,14.1457,14.1252,14.1457,23200.0
2013-01-22 13:00:00,20.68,20.73,20.68,20.7,54000.0,14.1389,14.173,14.1389,14.1525,54000.0
2013-01-22 13:10:00,20.7,20.74,20.7,20.74,17500.0,14.1525,14.1799,14.1525,14.1799,17500.0
2013-01-22 13:20:00,20.75,20.76,20.72,20.72,72800.0,14.1867,14.1935,14.1662,14.1662,72800.0
2013-01-22 13:30:00,20.72,20.73,20.7,20.73,41700.0,14.1662,14.173,14.1525,14.173,41700.0
2013-01-22 13:40:00,20.73,20.74,20.72,20.72,33200.0,14.173,14.1799,14.1662,14.1662,33200.0
2013-01-22 13:50:00,20.72,20.74,20.72,20.74,27800.0,14.1662,14.1799,14.1662,14.1799,27800.0
2013-01-22 14:00:00,20.73,20.77,20.72,20.76,92500.0,14.173,14.2004,14.1662,14.1935,92500.0
2013-01-22 14:10:00,20.77,20.79,20.76,20.79,6800.0,14.2004,14.2141,14.1935,14.2141,6800.0
2013-01-22 14:20:00,20.78,20.79,20.77,20.79,69400.0,14.2072,14.2141,14.2004,14.2141,69400.0
2013-01-22 14:30:00,20.79,20.8,20.79,20.8,52800.0,14.2141,14.2209,14.2141,14.2209,52800.0
2013-01-22 14:40:00,20.8,20.8,20.75,20.76,65900.0,14.2209,14.2209,14.1867,14.1935,65900.0
2013-01-22 14:50:00,20.76,20.78,20.76,20.78,30600.0,14.1935,14.2072,14.1935,14.2072,30600.0
2013-01-22 15:00:00,20.78,20.78,20.75,20.75,41300.0,14.2072,14.2072,14.1867,14.1867,41300.0
2013-01-22 15:10:00,20.75,20.75,20.72,20.74,48100.0,14.1867,14.1867,14.1662,14.1799,48100.0
2013-01-22 15:20:00,20.74,20.79,20.74,20.79,108300.0,14.1799,14.2141,14.1799,14.2141,108300.0
2013-01-22 15:30:00,20.79,20.8,20.76,20.77,52100.0,14.2141,14.2209,14.1935,14.2004,52100.0
2013-01-22 15:40:00,20.78,20.78,20.74,20.74,51200.0,14.2072,14.2072,14.1799,14.1799,51200.0
2013-01-22 15:50:00,20.75,20.87,20.75,20.87,238600.0,14.1867,14.2688,14.1867,14.2688,238600.0
2013-01-23 09:30:00,20.88,20.89,20.75,20.76,126400.0,14.2756,14.2824,14.1867,14.1935,126400.0
2013-01-23 09:40:00,20.75,20.79,20.73,20.74,97900.0,14.1867,14.2141,14.173,14.1799,97900.0
2013-01-23 09:50:00,20.75,20.75,20.7,20.72,138100.0,14.1867,14.1867,14.1525,14.1662,138100.0
2013-01-23 10:00:00,20.72,20.79,20.71,20.75,94600.0,14.1662,14.2141,14.1594,14.1867,94600.0
2013-01-23 10:10:00,20.74,20.75,20.73,20.74,54700.0,14.1799,14.1867,14.173,14.1799,54700.0
2013-01-23 10:20:00,20.73,20.75,20.72,20.75,53000.0,14.173,14.1867,14.1662,14.1867,53000.0
2013-01-23 10:30:00,20.75,20.75,20.72,20.75,255100.0,14.1867,14.1867,14.1662,14.1867,255100.0
2013-01-23 10:40:00,20.75,20.75,20.73,20.75,60400.0,14.1867,14.1867,14.173,14.1867,60400.0
2013-01-23 10:50:00,20.75,20.78,20.75,20.77,99000.0,14.1867,14.2072,14.1867,14.2004,99000.0
2013-01-23 11:00:00,20.78,20.78,20.76,20.77,64300.0,14.2072,14.2072,14.1935,14.2004,64300.0
2013-01-23 11:10:00,20.78,20.78,20.77,20.77,39900.0,14.2072,14.2072,14.2004,14.2004,39900.0
2013-01-23 11:20:00,20.77,20.8,20.76,20.77,176000.0,14.2004,14.2209,14.1935,14.2004,176000.0
2013-01-23 11:30:00,20.78,20.78,20.77,20.77,12900.0,14.2072,14.2072,14.2004,14.2004,12900.0
2013-01-23 11:40:00,20.77,20.85,20.77,20.8,195500.0,14.2004,14.2551,14.2004,14.2209,195500.0
2013-01-23 11:50:00,20.81,20.83,20.78,20.79,74100.0,14.2277,14.2414,14.2072,14.2141,74100.0
2013-01-23 12:00:00,20.8,20.82,20.8,20.8,50300.0,14.2209,14.2346,14.2209,14.2209,50300.0
2013-01-23 12:10:00,20.81,20.81,20.78,20.79,43800.0,14.2277,14.2277,14.2072,14.2141,43800.0
2013-01-23 12:20:00,20.78,20.78,20.76,20.77,86700.0,14.2072,14.2072,14.1935,14.2004,86700.0
2013-01-23 12:30:00,20.78,20.78,20.76,20.76,27000.0,14.2072,14.2072,14.1935,14.1935,27000.0
2013-01-23 12:40:00,20.76,20.77,20.75,20.75,35600.0,14.1935,14.2004,14.1867,14.1867,35600.0
2013-01-23 12:50:00,20.75,20.75,20.72,20.75,46600.0,14.1867,14.1867,14.1662,14.1867,46600.0
2013-01-23 13:00:00,20.75,20.75,20.73,20.73,113400.0,14.1867,14.1867,14.173,14.173,113400.0
2013-01-23 13:10:00,20.72,20.72,20.7,20.7,123700.0,14.1662,14.1662,14.1525,14.1525,123700.0
2013-01-23 13:20:00,20.7,20.72,20.69,20.69,59100.0,14.1525,14.1662,14.1457,14.1457,59100.0
2013-01-23 13:30:00,20.69,20.7,20.68,20.7,68200.0,14.1457,14.1525,14.1389,14.1525,68200.0
2013-01-23 13:40:00,20.69,20.69,20.67,20.68,56100.0,14.1457,14.1457,14.132,14.1389,56100.0
2013-01-23 13:50:00,20.67,20.68,20.67,20.67,10100.0,14.132,14.1389,14.132,14.132,10100.0
2013-01-23 14:00:00,20.67,20.69,20.66,20.66,118300.0,14.132,14.1457,14.1252,14.1252,118300.0
2013-01-23 14:10:00,20.66,20.67,20.66,20.67,53000.0,14.1252,14.132,14.1252,14.132,53000.0
2013-01-23 14:20:00,20.67,20.67,20.65,20.67,144000.0,14.132,14.132,14.1183,14.132,144000.0
2013-01-23 14:30:00,20.68,20.69,20.68,20.68,103300.0,14.1389,14.1457,14.1389,14.1389,103300.0
2013-01-23 14:40:00,20.68,20.68,20.63,20.66,74700.0,14.1389,14.1389,14.1047,14.1252,74700.0
2013-01-23 14:50:00,20.66,20.68,20.65,20.67,117100.0,14.1252,14.1389,14.1183,14.132,117100.0
2013-01-23 15:00:00,20.67,20.67,20.65,20.67,73900.0,14.132,14.132,14.1183,14.132,73900.0
2013-01-23 15:10:00,20.67,20.67,20.66,20.66,44100.0,14.132,14.132,14.1252,14.1252,44100.0
2013-01-23 15:20:00,20.66,20.66,20.63,20.64,118300.0,14.1252,14.1252,14.1047,14.1115,118300.0
2013-01-23 15:30:00,20.64,20.67,20.64,20.66,143600.0,14.1115,14.132,14.1115,14.1252,143600.0
2013-01-23 15:40:00,20.67,20.67,20.65,20.65,78200.0,14.132,14.132,14.1183,14.1183,78200.0
2013-01-23 15:50:00,20.65,20.67,20.61,20.61,173000.0,14.1183,14.132,14.091,14.091,173000.0
2013-01-24 09:30:00,20.88,20.98,20.83,20.93,204500.0,14.2756,14.344,14.2414,14.3098,204500.0
2013-01-24 09:40:00,20.94,20.97,20.91,20.95,120200.0,14.3166,14.3371,14.2961,14.3235,120200.0
2013-01-24 09:50:00,20.96,20.98,20.92,20.92,66200.0,14.3303,14.344,14.3029,14.3029,66200.0
2013-01-24 10:00:00,20.92,21.01,20.91,20.98,251400.0,14.3029,14.3645,14.2961,14.344,251400.0
2013-01-24 10:10:00,20.98,21.01,20.96,21.01,167500.0,14.344,14.3645,14.3303,14.3645,167500.0
2013-01-24 10:20:00,21.01,21.06,21.0,21.04,192300.0,14.3645,14.3987,14.3576,14.385,192300.0
2013-01-24 10:30:00,21.04,21.05,20.99,21.02,119500.0,14.385,14.3918,14.3508,14.3713,119500.0
2013-01-24 10:40:00,21.02,21.08,21.01,21.06,106700.0,14.3713,14.4123,14.3645,14.3987,106700.0
2013-01-24 10:50:00,21.07,21.09,21.04,21.04,83000.0,14.4055,14.4192,14.385,14.385,83000.0
2013-01-24 11:00:00,21.03,21.08,21.03,21.04,208500.0,14.3781,14.4123,14.3781,14.385,208500.0
2013-01-24 11:10:00,21.05,21.05,21.01,21.04,156600.0,14.3918,14.3918,14.3645,14.385,156600.0
2013-01-24 11:20:00,21.05,21.09,21.05,21.08,92800.0,14.3918,14.4192,14.3918,14.4123,92800.0
2013-01-24 11:30:00,21.09,21.09,21.08,21.09,52500.0,14.4192,14.4192,14.4123,14.4192,52500.0
2013-01-24 11:40:00,21.09,21.09,21.06,21.07,171100.0,14.4192,14.4192,14.3987,14.4055,171100.0
2013-01-24 11:50:00,21.07,21.09,21.07,21.09,54000.0,14.4055,14.4192,14.4055,14.4192,54000.0
2013-01-24 12:00:00,21.08,21.09,21.07,21.08,84000.0,14.4123,14.4192,14.4055,14.4123,84000.0
2013-01-24 12:10:00,21.08,21.08,21.01,21.03,245000.0,14.4123,14.4123,14.3645,14.3781,245000.0
2013-01-24 12:20:00,21.03,21.08,21.02,21.08,59800.0,14.3781,14.4123,14.3713,14.4123,59800.0
2013-01-24 12:30:00,21.08,21.08,21.01,21.01,250900.0,14.4123,14.4123,14.3645,14.3645,250900.0
2013-01-24 12:40:00,21.0,21.0,20.98,20.99,63900.0,14.3576,14.3576,14.344,14.3508,63900.0
2013-01-24 12:50:00,21.0,21.0,20.97,20.97,234200.0,14.3576,14.3576,14.3371,14.3371,234200.0
2013-01-24 13:00:00,20.97,20.99,20.96,20.97,87900.0,14.3371,14.3508,14.3303,14.3371,87900.0
2013-01-24 13:10:00,20.98,20.99,20.97,20.99,59100.0,14.344,14.3508,14.3371,14.3508,59100.0
2013-01-24 13:20:00,20.99,21.0,20.99,21.0,37900.0,14.3508,14.3576,14.3508,14.3576,37900.0
2013-01-24 13:30:00,21.0,21.0,20.98,20.98,63800.0,14.3576,14.3576,14.344,14.344,63800.0
2013-01-24 13:40:00,20.98,20.99,20.93,20.94,171000.0,14.344,14.3508,14.3098,14.3166,171000.0
2013-01-24 13:50:00,20.93,20.99,20.93,20.94,135200.0,14.3098,14.3508,14.3098,14.3166,135200.0
2013-01-24 14:00:00,20.94,20.94,20.9,20.91,182900.0,14.3166,14.3166,14.2893,14.2961,182900.0
2013-01-24 14:10:00,20.91,20.92,20.9,20.91,78900.0,14.2961,14.3029,14.2893,14.2961,78900.0
2013-01-24 14:20:00,20.91,20.95,20.9,20.94,105800.0,14.2961,14.3235,14.2893,14.3166,105800.0
2013-01-24 14:30:00,20.95,21.0,20.95,21.0,47300.0,14.3235,14.3576,14.3235,14.3576,47300.0
2013-01-24 14:40:00,21.0,21.02,21.0,21.02,46200.0,14.3576,14.3713,14.3576,14.3713,46200.0
2013-01-24 14:50:00,21.03,21.03,21.0,21.0,68400.0,14.3781,14.3781,14.3576,14.3576,68400.0
2013-01-24 15:00:00,21.0,21.0,20.95,20.96,143300.0,14.3576,14.3576,14.3235,14.3303,143300.0
2013-01-24 15:10:00,20.95,21.01,20.94,21.01,71600.0,14.3235,14.3645,14.3166,14.3645,71600.0
2013-01-24 15:20:00,21.0,21.04,20.98,21.01,269500.0,14.3576,14.385,14.344,14.3645,269500.0
2013-01-24 15:30:00,21.02,21.07,21.01,21.05,298700.0,14.3713,14.4055,14.3645,14.3918,298700.0
2013-01-24 15:40:00,21.05,21.08,21.05,21.05,79200.0,14.3918,14.4123,14.3918,14.3918,79200.0
2013-01-24 15:50:00,21.05,21.06,21.01,21.02,172100.0,14.3918,14.3987,14.3645,14.3713,172100.0
2013-01-25 09:30:00,21.1,21.15,21.05,21.14,149100.0,14.426,14.4602,14.3918,14.4534,149100.0
2013-01-25 09:40:00,21.15,21.19,21.14,21.16,113400.0,14.4602,14.4875,14.4534,14.467,113400.0
2013-01-25 09:50:00,21.17,21.17,21.11,21.12,129400.0,14.4739,14.4739,14.4328,14.4397,129400.0
2013-01-25 10:00:00,21.11,21.13,21.09,21.12,65800.0,14.4328,14.4465,14.4192,14.4397,65800.0
2013-01-25 10:10:00,21.11,21.17,21.11,21.17,88200.0,14.4328,14.4739,14.4328,14.4739,88200.0
2013-01-25 10:20:00,21.16,21.19,21.14,21.16,149100.0,14.467,14.4875,14.4534,14.467,149100.0
2013-01-25 10:30:00,21.16,21.19,21.15,21.15,83700.0,14.467,14.4875,14.4602,14.4602,83700.0
2013-01-25 10:40:00,21.15,21.17,21.14,21.16,60100.0,14.4602,14.4739,14.4534,14.467,60100.0
2013-01-25 10:50:00,21.16,21.17,21.14,21.17,39200.0,14.467,14.4739,14.4534,14.4739,39200.0
2013-01-25 11:00:00,21.18,21.2,21.17,21.18,64700.0,14.4807,14.4944,14.4739,14.4807,64700.0
2013-01-25 11:10:00,21.17,21.2,21.16,21.18,75800.0,14.4739,14.4944,14.467,14.4807,75800.0
2013-01-25 11:20:00,21.19,21.22,21.18,21.19,211400.0,14.4875,14.508,14.4807,14.4875,211400.0
2013-01-25 11:30:00,21.19,21.2,21.19,21.19,61900.0,14.4875,14.4944,14.4875,14.4875,61900.0
2013-01-25 11:40:00,21.19,21.2,21.18,21.2,39800.0,14.4875,14.4944,14.4807,14.4944,39800.0
2013-01-25 11:50:00,21.19,21.2,21.17,21.18,31200.0,14.4875,14.4944,14.4739,14.4807,31200.0
2013-01-25 12:00:00,21.17,21.2,21.17,21.2,40900.0,14.4739,14.4944,14.4739,14.4944,40900.0
2013-01-25 12:10:00,21.2,21.25,21.2,21.25,144700.0,14.4944,14.5286,14.4944,14.5286,144700.0
2013-01-25 12:20:00,21.24,21.24,21.23,21.23,17900.0,14.5217,14.5217,14.5149,14.5149,17900.0
2013-01-25 12:30:00,21.22,21.22,21.18,21.18,34100.0,14.508,14.508,14.4807,14.4807,34100.0
2013-01-25 12:40:00,21.19,21.2,21.19,21.19,27700.0,14.4875,14.4944,14.4875,14.4875,27700.0
2013-01-25 12:50:00,21.19,21.23,21.19,21.2,34400.0,14.4875,14.5149,14.4875,14.4944,34400.0
2013-01-25 13:00:00,21.2,21.22,21.2,21.21,20700.0,14.4944,14.508,14.4944,14.5012,20700.0
2013-01-25 13:10:00,21.2,21.24,21.2,21.22,27400.0,14.4944,14.5217,14.4944,14.508,27400.0
2013-01-25 13:20:00,21.22,21.22,21.2,21.2,11400.0,14.508,14.508,14.4944,14.4944,11400.0
2013-01-25 13:30:00,21.2,21.22,21.19,21.2,115200.0,14.4944,14.508,14.4875,14.4944,115200.0
2013-01-25 13:40:00,21.2,21.21,21.16,21.16,49000.0,14.4944,14.5012,14.467,14.467,49000.0
2013-01-25 13:50:00,21.16,21.18,21.16,21.18,26800.0,14.467,14.4807,14.467,14.4807,26800.0
2013-01-25 14:00:00,21.19,21.21,21.19,21.21,27100.0,14.4875,14.5012,14.4875,14.5012,27100.0
2013-01-25 14:10:00,21.2,21.2,21.17,21.17,27000.0,14.4944,14.4944,14.4739,14.4739,27000.0
2013-01-25 14:20:00,21.18,21.18,21.18,21.18,10000.0,14.4807,14.4807,14.4807,14.4807,10000.0
2013-01-25 14:30:00,21.18,21.2,21.18,21.2,38900.0,14.4807,14.4944,14.4807,14.4944,38900.0
2013-01-25 14:40:00,21.21,21.22,21.2,21.22,25400.0,14.5012,14.508,14.4944,14.508,25400.0
2013-01-25 14:50:00,21.22,21.23,21.18,21.19,37000.0,14.508,14.5149,14.4807,14.4875,37000.0
2013-01-25 15:00:00,21.19,21.19,21.15,21.16,54200.0,14.4875,14.4875,14.4602,14.467,54200.0
2013-01-25 15:10:00,21.17,21.17,21.13,21.14,72700.0,14.4739,14.4739,14.4465,14.4534,72700.0
2013-01-25 15:20:00,21.14,21.15,21.14,21.15,36000.0,14.4534,14.4602,14.4534,14.4602,36000.0
2013-01-25 15:30:00,21.15,21.15,21.11,21.12,35300.0,14.4602,14.4602,14.4328,14.4397,35300.0
2013-01-25 15:40:00,21.11,21.11,21.09,21.09,42300.0,14.4328,14.4328,14.4192,14.4192,42300.0
2013-01-25 15:50:00,21.09,21.16,21.09,21.16,202500.0,14.4192,14.467,14.4192,14.467,202500.0
2013-01-28 09:30:00,21.23,21.23,21.2,21.22,62500.0,14.5149,14.5149,14.4944,14.508,62500.0
2013-01-28 09:40:00,21.22,21.24,21.18,21.22,86200.0,14.508,14.5217,14.4807,14.508,86200.0
2013-01-28 09:50:00,21.23,21.24,21.23,21.23,90700.0,14.5149,14.5217,14.5149,14.5149,90700.0
2013-01-28 10:00:00,21.22,21.25,21.18,21.18,112500.0,14.508,14.5286,14.4807,14.4807,112500.0
2013-01-28 10:10:00,21.17,21.2,21.15,21.16,67400.0,14.4739,14.4944,14.4602,14.467,67400.0
2013-01-28 10:20:00,21.16,21.18,21.16,21.18,66300.0,14.467,14.4807,14.467,14.4807,66300.0
2013-01-28 10:30:00,21.19,21.21,21.18,21.2,50000.0,14.4875,14.5012,14.4807,14.4944,50000.0
2013-01-28 10:40:00,21.21,21.23,21.21,21.23,14000.0,14.5012,14.5149,14.5012,14.5149,14000.0
2013-01-28 10:50:00,21.22,21.22,21.2,21.21,20600.0,14.508,14.508,14.4944,14.5012,20600.0
2013-01-28 11:00:00,21.22,21.23,21.22,21.22,59900.0,14.508,14.5149,14.508,14.508,59900.0
2013-01-28 11:10:00,21.22,21.22,21.2,21.22,59500.0,14.508,14.508,14.4944,14.508,59500.0
2013-01-28 11:20:00,21.22,21.24,21.21,21.24,26500.0,14.508,14.5217,14.5012,14.5217,26500.0
2013-01-28 11:30:00,21.24,21.25,21.24,21.25,11600.0,14.5217,14.5286,14.5217,14.5286,11600.0
2013-01-28 11:40:00,21.25,21.25,21.25,21.25,1400.0,14.5286,14.5286,14.5286,14.5286,1400.0
2013-01-28 11:50:00,21.25,21.25,21.25,21.25,17800.0,14.5286,14.5286,14.5286,14.5286,17800.0
2013-01-28 12:00:00,21.25,21.26,21.2,21.23,135300.0,14.5286,14.5354,14.4944,14.5149,135300.0
2013-01-28 12:10:00,21.23,21.23,21.17,21.17,63500.0,14.5149,14.5149,14.4739,14.4739,63500.0
2013-01-28 12:20:00,21.17,21.17,21.14,21.17,121500.0,14.4739,14.4739,14.4534,14.4739,121500.0
2013-01-28 12:30:00,21.17,21.17,21.15,21.16,9700.0,14.4739,14.4739,14.4602,14.467,9700.0
2013-01-28 12:40:00,21.17,21.18,21.17,21.18,5500.0,14.4739,14.4807,14.4739,14.4807,5500.0
2013-01-28 12:50:00,21.18,21.18,21.17,21.17,16700.0,14.4807,14.4807,14.4739,14.4739,16700.0
2013-01-28 13:00:00,21.17,21.17,21.16,21.17,22700.0,14.4739,14.4739,14.467,14.4739,22700.0
2013-01-28 13:10:00,21.17,21.17,21.15,21.15,28600.0,14.4739,14.4739,14.4602,14.4602,28600.0
2013-01-28 13:20:00,21.15,21.15,21.13,21.13,42300.0,14.4602,14.4602,14.4465,14.4465,42300.0
2013-01-28 13:30:00,21.13,21.15,21.13,21.13,33300.0,14.4465,14.4602,14.4465,14.4465,33300.0
2013-01-28 13:40:00,21.13,21.13,21.11,21.13,11200.0,14.4465,14.4465,14.4328,14.4465,11200.0
2013-01-28 13:50:00,21.13,21.15,21.13,21.14,26000.0,14.4465,14.4602,14.4465,14.4534,26000.0
2013-01-28 14:00:00,21.14,21.14,21.13,21.13,9000.0,14.4534,14.4534,14.4465,14.4465,9000.0
2013-01-28 14:10:00,21.13,21.16,21.1,21.11,167200.0,14.4465,14.467,14.426,14.4328,167200.0
2013-01-28 14:20:00,21.11,21.11,21.09,21.11,304600.0,14.4328,14.4328,14.4192,14.4328,304600.0
2013-01-28 14:30:00,21.11,21.11,21.06,21.08,420600.0,14.4328,14.4328,14.3987,14.4123,420600.0
2013-01-28 14:40:00,21.08,21.1,21.05,21.08,387900.0,14.4123,14.426,14.3918,14.4123,387900.0
2013-01-28 14:50:00,21.08,21.11,21.08,21.08,35300.0,14.4123,14.4328,14.4123,14.4123,35300.0
2013-01-28 15:00:00,21.08,21.09,21.06,21.08,71000.0,14.4123,14.4192,14.3987,14.4123,71000.0
2013-01-28 15:10:00,21.08,21.11,21.08,21.11,16100.0,14.4123,14.4328,14.4123,14.4328,16100.0
2013-01-28 15:20:00,21.1,21.1,21.06,21.08,105500.0,14.426,14.426,14.3987,14.4123,105500.0
2013-01-28 15:30:00,21.08,21.12,21.08,21.11,62000.0,14.4123,14.4397,14.4123,14.4328,62000.0
2013-01-28 15:40:00,21.12,21.13,21.11,21.13,50400.0,14.4397,14.4465,14.4328,14.4465,50400.0
2013-01-28 15:50:00,21.13,21.13,21.07,21.07,88000.0,14.4465,14.4465,14.4055,14.4055,88000.0
2013-01-29 09:30:00,20.95,20.99,20.84,20.86,112900.0,14.3235,14.3508,14.2482,14.2619,112900.0
2013-01-29 09:40:00,20.86,20.91,20.85,20.88,127000.0,14.2619,14.2961,14.2551,14.2756,127000.0
2013-01-29 09:50:00,20.89,20.95,20.89,20.92,61000.0,14.2824,14.3235,14.2824,14.3029,61000.0
2013-01-29 10:00:00,20.91,20.93,20.82,20.84,215200.0,14.2961,14.3098,14.2346,14.2482,215200.0
2013-01-29 10:10:00,20.85,20.86,20.83,20.84,141100.0,14.2551,14.2619,14.2414,14.2482,141100.0
2013-01-29 10:20:00,20.85,20.85,20.81,20.83,191000.0,14.2551,14.2551,14.2277,14.2414,191000.0
2013-01-29 10:30:00,20.83,20.83,20.74,20.75,121300.0,14.2414,14.2414,14.1799,14.1867,121300.0
2013-01-29 10:40:00,20.75,20.77,20.75,20.76,90500.0,14.1867,14.2004,14.1867,14.1935,90500.0
2013-01-29 10:50:00,20.75,20.76,20.75,20.75,86700.0,14.1867,14.1935,14.1867,14.1867,86700.0
2013-01-29 11:00:00,20.75,20.76,20.72,20.74,71500.0,14.1867,14.1935,14.1662,14.1799,71500.0
2013-01-29 11:10:00,20.73,20.75,20.69,20.74,135500.0,14.173,14.1867,14.1457,14.1799,135500.0
2013-01-29 11:20:00,20.74,20.81,20.74,20.81,83000.0,14.1799,14.2277,14.1799,14.2277,83000.0
2013-01-29 11:30:00,20.8,20.81,20.78,20.8,69900.0,14.2209,14.2277,14.2072,14.2209,69900.0
2013-01-29 11:40:00,20.8,20.81,20.8,20.81,29600.0,14.2209,14.2277,14.2209,14.2277,29600.0
2013-01-29 11:50:00,20.81,20.84,20.81,20.81,79700.0,14.2277,14.2482,14.2277,14.2277,79700.0
2013-01-29 12:00:00,20.81,20.81,20.79,20.8,15600.0,14.2277,14.2277,14.2141,14.2209,15600.0
2013-01-29 12:10:00,20.8,20.8,20.74,20.74,68900.0,14.2209,14.2209,14.1799,14.1799,68900.0
2013-01-29 12:20:00,20.75,20.75,20.71,20.71,22300.0,14.1867,14.1867,14.1594,14.1594,22300.0
2013-01-29 12:30:00,20.71,20.73,20.7,20.73,43500.0,14.1594,14.173,14.1525,14.173,43500.0
2013-01-29 12:40:00,20.73,20.74,20.73,20.74,29900.0,14.173,14.1799,14.173,14.1799,29900.0
2013-01-29 12:50:00,20.74,20.75,20.73,20.73,30300.0,14.1799,14.1867,14.173,14.173,30300.0
2013-01-29 13:00:00,20.73,20.74,20.71,20.71,83300.0,14.173,14.1799,14.1594,14.1594,83300.0
2013-01-29 13:10:00,20.7,20.72,20.7,20.72,27800.0,14.1525,14.1662,14.1525,14.1662,27800.0
2013-01-29 13:20:00,20.72,20.73,20.71,20.71,37800.0,14.1662,14.173,14.1594,14.1594,37800.0
2013-01-29 13:30:00,20.7,20.75,20.7,20.75,30000.0,14.1525,14.1867,14.1525,14.1867,30000.0
2013-01-29 13:40:00,20.75,20.75,20.71,20.72,35800.0,14.1867,14.1867,14.1594,14.1662,35800.0
2013-01-29 13:50:00,20.72,20.72,20.7,20.72,29500.0,14.1662,14.1662,14.1525,14.1662,29500.0
2013-01-29 14:00:00,20.71,20.71,20.7,20.71,28000.0,14.1594,14.1594,14.1525,14.1594,28000.0
2013-01-29 14:10:00,20.7,20.71,20.66,20.66,106900.0,14.1525,14.1594,14.1252,14.1252,106900.0
2013-01-29 14:20:00,20.67,20.67,20.66,20.66,22600.0,14.132,14.132,14.1252,14.1252,22600.0
2013-01-29 14:30:00,20.66,20.71,20.65,20.7,28600.0,14.1252,14.1594,14.1183,14.1525,28600.0
2013-01-29 14:40:00,20.7,20.7,20.67,20.67,76000.0,14.1525,14.1525,14.132,14.132,76000.0
2013-01-29 14:50:00,20.67,20.69,20.67,20.69,47000.0,14.132,14.1457,14.132,14.1457,47000.0
2013-01-29 15:00:00,20.69,20.72,20.69,20.72,22800.0,14.1457,14.1662,14.1457,14.1662,22800.0
2013-01-29 15:10:00,20.72,20.77,20.72,20.76,63000.0,14.1662,14.2004,14.1662,14.1935,63000.0
2013-01-29 15:20:00,20.76,20.78,20.76,20.77,24500.0,14.1935,14.2072,14.1935,14.2004,24500.0
2013-01-29 15:30:00,20.77,20.81,20.77,20.8,66200.0,14.2004,14.2277,14.2004,14.2209,66200.0
2013-01-29 15:40:00,20.8,20.81,20.79,20.81,63100.0,14.2209,14.2277,14.2141,14.2277,63100.0
2013-01-29 15:50:00,20.81,20.81,20.77,20.78,119100.0,14.2277,14.2277,14.2004,14.2072,119100.0
2013-01-30 09:30:00,20.85,20.87,20.58,20.59,172300.0,14.2551,14.2688,14.0705,14.0773,172300.0
2013-01-30 09:40:00,20.58,20.68,20.58,20.67,95900.0,14.0705,14.1389,14.0705,14.132,95900.0
2013-01-30 09:50:00,20.67,20.69,20.62,20.62,113500.0,14.132,14.1457,14.0978,14.0978,113500.0
2013-01-30 10:00:00,20.62,20.65,20.58,20.58,146500.0,14.0978,14.1183,14.0705,14.0705,146500.0
2013-01-30 10:10:00,20.59,20.59,20.5,20.5,160900.0,14.0773,14.0773,14.0158,14.0158,160900.0
2013-01-30 10:20:00,20.5,20.51,20.41,20.49,182400.0,14.0158,14.0226,13.9543,14.009,182400.0
2013-01-30 10:30:00,20.49,20.5,20.44,20.45,178500.0,14.009,14.0158,13.9748,13.9816,178500.0
2013-01-30 10:40:00,20.45,20.55,20.44,20.54,63200.0,13.9816,14.05,13.9748,14.0431,63200.0
2013-01-30 10:50:00,20.55,20.6,20.55,20.59,30400.0,14.05,14.0842,14.05,14.0773,30400.0
2013-01-30 11:00:00,20.58,20.59,20.57,20.58,70400.0,14.0705,14.0773,14.0636,14.0705,70400.0
2013-01-30 11:10:00,20.58,20.6,20.58,20.6,59100.0,14.0705,14.0842,14.0705,14.0842,59100.0
2013-01-30 11:20:00,20.6,20.62,20.6,20.62,42900.0,14.0842,14.0978,14.0842,14.0978,42900.0
2013-01-30 11:30:00,20.63,20.67,20.63,20.65,25200.0,14.1047,14.132,14.1047,14.1183,25200.0
2013-01-30 11:40:00,20.66,20.67,20.65,20.66,45100.0,14.1252,14.132,14.1183,14.1252,45100.0
2013-01-30 11:50:00,20.66,20.69,20.66,20.66,54500.0,14.1252,14.1457,14.1252,14.1252,54500.0
2013-01-30 12:00:00,20.66,20.67,20.66,20.66,42300.0,14.1252,14.132,14.1252,14.1252,42300.0
2013-01-30 12:10:00,20.66,20.67,20.66,20.66,84400.0,14.1252,14.132,14.1252,14.1252,84400.0
2013-01-30 12:20:00,20.66,20.67,20.66,20.66,21500.0,14.1252,14.132,14.1252,14.1252,21500.0
2013-01-30 12:30:00,20.66,20.67,20.64,20.65,14900.0,14.1252,14.132,14.1115,14.1183,14900.0
2013-01-30 12:40:00,20.66,20.68,20.65,20.68,24600.0,14.1252,14.1389,14.1183,14.1389,24600.0
2013-01-30 12:50:00,20.67,20.67,20.66,20.67,38200.0,14.132,14.132,14.1252,14.132,38200.0
2013-01-30 13:00:00,20.67,20.67,20.6,20.63,71100.0,14.132,14.132,14.0842,14.1047,71100.0
2013-01-30 13:10:00,20.64,20.66,20.64,20.65,9700.0,14.1115,14.1252,14.1115,14.1183,9700.0
2013-01-30 13:20:00,20.65,20.67,20.65,20.65,20400.0,14.1183,14.132,14.1183,14.1183,20400.0
2013-01-30 13:30:00,20.65,20.65,20.61,20.61,31500.0,14.1183,14.1183,14.091,14.091,31500.0
2013-01-30 13:40:00,20.61,20.62,20.61,20.61,16100.0,14.091,14.0978,14.091,14.091,16100.0
2013-01-30 13:50:00,20.61,20.62,20.61,20.62,14400.0,14.091,14.0978,14.091,14.0978,14400.0
2013-01-30 14:00:00,20.63,20.64,20.61,20.64,42100.0,14.1047,14.1115,14.091,14.1115,42100.0
2013-01-30 14:10:00,20.64,20.67,20.62,20.63,59200.0,14.1115,14.132,14.0978,14.1047,59200.0
2013-01-30 14:20:00,20.64,20.64,20.57,20.58,70900.0,14.1115,14.1115,14.0636,14.0705,70900.0
2013-01-30 14:30:00,20.58,20.61,20.57,20.58,65800.0,14.0705,14.091,14.0636,14.0705,65800.0
2013-01-30 14:40:00,20.59,20.59,20.51,20.51,76800.0,14.0773,14.0773,14.0226,14.0226,76800.0
2013-01-30 14:50:00,20.52,20.56,20.52,20.56,25900.0,14.0295,14.0568,14.0295,14.0568,25900.0
2013-01-30 15:00:00,20.56,20.57,20.53,20.55,37700.0,14.0568,14.0636,14.0363,14.05,37700.0
2013-01-30 15:10:00,20.55,20.55,20.49,20.51,79800.0,14.05,14.05,14.009,14.0226,79800.0
2013-01-30 15:20:00,20.51,20.52,20.5,20.51,89100.0,14.0226,14.0295,14.0158,14.0226,89100.0
2013-01-30 15:30:00,20.51,20.53,20.5,20.52,93500.0,14.0226,14.0363,14.0158,14.0295,93500.0
2013-01-30 15:40:00,20.53,20.58,20.52,20.58,137300.0,14.0363,14.0705,14.0295,14.0705,137300.0
2013-01-30 15:50:00,20.58,20.58,20.53,20.58,179900.0,14.0705,14.0705,14.0363,14.0705,179900.0
2013-01-31 09:30:00,20.62,20.89,20.58,20.86,144500.0,14.0978,14.2824,14.0705,14.2619,144500.0
2013-01-31 09:40:00,20.86,20.89,20.73,20.83,177900.0,14.2619,14.2824,14.173,14.2414,177900.0
2013-01-31 09:50:00,20.82,20.83,20.77,20.82,104800.0,14.2346,14.2414,14.2004,14.2346,104800.0
2013-01-31 10:00:00,20.81,20.83,20.79,20.83,85500.0,14.2277,14.2414,14.2141,14.2414,85500.0
2013-01-31 10:10:00,20.84,20.86,20.8,20.8,67200.0,14.2482,14.2619,14.2209,14.2209,67200.0
2013-01-31 10:20:00,20.8,20.84,20.8,20.82,139200.0,14.2209,14.2482,14.2209,14.2346,139200.0
2013-01-31 10:30:00,20.82,20.85,20.81,20.82,103400.0,14.2346,14.2551,14.2277,14.2346,103400.0
2013-01-31 10:40:00,20.83,20.84,20.79,20.82,67400.0,14.2414,14.2482,14.2141,14.2346,67400.0
2013-01-31 10:50:00,20.82,20.83,20.8,20.81,32900.0,14.2346,14.2414,14.2209,14.2277,32900.0
2013-01-31 11:00:00,20.8,20.8,20.75,20.76,58600.0,14.2209,14.2209,14.1867,14.1935,58600.0
2013-01-31 11:10:00,20.75,20.75,20.68,20.68,72700.0,14.1867,14.1867,14.1389,14.1389,72700.0
2013-01-31 11:20:00,20.68,20.72,20.68,20.7,31300.0,14.1389,14.1662,14.1389,14.1525,31300.0
2013-01-31 11:30:00,20.7,20.7,20.65,20.68,26100.0,14.1525,14.1525,14.1183,14.1389,26100.0
2013-01-31 11:40:00,20.68,20.69,20.67,20.69,63500.0,14.1389,14.1457,14.132,14.1457,63500.0
2013-01-31 11:50:00,20.69,20.69,20.64,20.66,41900.0,14.1457,14.1457,14.1115,14.1252,41900.0
2013-01-31 12:00:00,20.66,20.69,20.66,20.67,54100.0,14.1252,14.1457,14.1252,14.132,54100.0
2013-01-31 12:10:00,20.68,20.73,20.68,20.7,40800.0,14.1389,14.173,14.1389,14.1525,40800.0
2013-01-31 12:20:00,20.7,20.7,20.66,20.66,33400.0,14.1525,14.1525,14.1252,14.1252,33400.0
2013-01-31 12:30:00,20.66,20.7,20.66,20.7,42000.0,14.1252,14.1525,14.1252,14.1525,42000.0
2013-01-31 12:40:00,20.69,20.71,20.68,20.71,57800.0,14.1457,14.1594,14.1389,14.1594,57800.0
2013-01-31 12:50:00,20.72,20.72,20.66,20.68,36400.0,14.1662,14.1662,14.1252,14.1389,36400.0
2013-01-31 13:00:00,20.68,20.7,20.68,20.69,30700.0,14.1389,14.1525,14.1389,14.1457,30700.0
2013-01-31 13:10:00,20.68,20.68,20.67,20.67,23000.0,14.1389,14.1389,14.132,14.132,23000.0
2013-01-31 13:20:00,20.66,20.66,20.64,20.66,49900.0,14.1252,14.1252,14.1115,14.1252,49900.0
2013-01-31 13:30:00,20.66,20.67,20.63,20.65,87700.0,14.1252,14.132,14.1047,14.1183,87700.0
2013-01-31 13:40:00,20.66,20.69,20.66,20.68,28900.0,14.1252,14.1457,14.1252,14.1389,28900.0
2013-01-31 13:50:00,20.67,20.67,20.66,20.67,16900.0,14.132,14.132,14.1252,14.132,16900.0
2013-01-31 14:00:00,20.67,20.67,20.65,20.66,34900.0,14.132,14.132,14.1183,14.1252,34900.0
2013-01-31 14:10:00,20.66,20.66,20.58,20.58,166900.0,14.1252,14.1252,14.0705,14.0705,166900.0
2013-01-31 14:20:00,20.58,20.6,20.58,20.59,43700.0,14.0705,14.0842,14.0705,14.0773,43700.0
2013-01-31 14:30:00,20.59,20.63,20.59,20.61,72000.0,14.0773,14.1047,14.0773,14.091,72000.0
2013-01-31 14:40:00,20.61,20.64,20.61,20.62,49500.0,14.091,14.1115,14.091,14.0978,49500.0
2013-01-31 14:50:00,20.61,20.63,20.6,20.6,91800.0,14.091,14.1047,14.0842,14.0842,91800.0
2013-01-31 15:00:00,20.6,20.6,20.56,20.59,79400.0,14.0842,14.0842,14.0568,14.0773,79400.0
2013-01-31 15:10:00,20.58,20.6,20.58,20.59,43400.0,14.0705,14.0842,14.0705,14.0773,43400.0
2013-01-31 15:20:00,20.6,20.6,20.57,20.57,115800.0,14.0842,14.0842,14.0636,14.0636,115800.0
2013-01-31 15:30:00,20.58,20.62,20.58,20.61,67300.0,14.0705,14.0978,14.0705,14.091,67300.0
2013-01-31 15:40:00,20.61,20.62,20.58,20.58,66000.0,14.091,14.0978,14.0705,14.0705,66000.0
2013-01-31 15:50:00,20.58,20.63,20.56,20.58,225900.0,14.0705,14.1047,14.0568,14.0705,225900.0
2013-02-01 09:30:00,20.75,20.75,20.6,20.67,123900.0,14.1867,14.1867,14.0842,14.132,123900.0
2013-02-01 09:40:00,20.68,20.68,20.62,20.64,82500.0,14.1389,14.1389,14.0978,14.1115,82500.0
2013-02-01 09:50:00,20.63,20.66,20.6,20.6,107500.0,14.1047,14.1252,14.0842,14.0842,107500.0
2013-02-01 10:00:00,20.61,20.7,20.61,20.68,173500.0,14.091,14.1525,14.091,14.1389,173500.0
2013-02-01 10:10:00,20.69,20.75,20.69,20.72,38800.0,14.1457,14.1867,14.1457,14.1662,38800.0
2013-02-01 10:20:00,20.72,20.73,20.67,20.67,50500.0,14.1662,14.173,14.132,14.132,50500.0
2013-02-01 10:30:00,20.67,20.71,20.66,20.71,60000.0,14.132,14.1594,14.1252,14.1594,60000.0
2013-02-01 10:40:00,20.71,20.74,20.71,20.74,83200.0,14.1594,14.1799,14.1594,14.1799,83200.0
2013-02-01 10:50:00,20.74,20.78,20.72,20.78,86600.0,14.1799,14.2072,14.1662,14.2072,86600.0
2013-02-01 11:00:00,20.78,20.8,20.77,20.78,113400.0,14.2072,14.2209,14.2004,14.2072,113400.0
2013-02-01 11:10:00,20.79,20.83,20.79,20.82,57300.0,14.2141,14.2414,14.2141,14.2346,57300.0
2013-02-01 11:20:00,20.81,20.82,20.77,20.77,22800.0,14.2277,14.2346,14.2004,14.2004,22800.0
2013-02-01 11:30:00,20.77,20.83,20.77,20.82,119700.0,14.2004,14.2414,14.2004,14.2346,119700.0
2013-02-01 11:40:00,20.82,20.86,20.82,20.85,48700.0,14.2346,14.2619,14.2346,14.2551,48700.0
2013-02-01 11:50:00,20.85,20.85,20.84,20.85,26900.0,14.2551,14.2551,14.2482,14.2551,26900.0
2013-02-01 12:00:00,20.85,20.89,20.85,20.89,51900.0,14.2551,14.2824,14.2551,14.2824,51900.0
2013-02-01 12:10:00,20.88,20.88,20.85,20.85,41200.0,14.2756,14.2756,14.2551,14.2551,41200.0
2013-02-01 12:20:00,20.85,20.85,20.85,20.85,2200.0,14.2551,14.2551,14.2551,14.2551,2200.0
2013-02-01 12:30:00,20.85,20.9,20.85,20.89,78800.0,14.2551,14.2893,14.2551,14.2824,78800.0
2013-02-01 12:40:00,20.89,20.9,20.88,20.88,23900.0,14.2824,14.2893,14.2756,14.2756,23900.0
2013-02-01 12:50:00,20.88,20.89,20.87,20.88,17100.0,14.2756,14.2824,14.2688,14.2756,17100.0
2013-02-01 13:00:00,20.88,20.88,20.84,20.86,39500.0,14.2756,14.2756,14.2482,14.2619,39500.0
2013-02-01 13:10:00,20.86,20.88,20.86,20.87,34600.0,14.2619,14.2756,14.2619,14.2688,34600.0
2013-02-01 13:20:00,20.87,20.88,20.87,20.88,13400.0,14.2688,14.2756,14.2688,14.2756,13400.0
2013-02-01 13:30:00,20.88,20.89,20.87,20.87,22800.0,14.2756,14.2824,14.2688,14.2688,22800.0
2013-02-01 13:40:00,20.88,20.88,20.86,20.86,3600.0,14.2756,14.2756,14.2619,14.2619,3600.0
2013-02-01 13:50:00,20.86,20.89,20.86,20.88,83200.0,14.2619,14.2824,14.2619,14.2756,83200.0
2013-02-01 14:00:00,20.89,20.89,20.85,20.86,40500.0,14.2824,14.2824,14.2551,14.2619,40500.0
2013-02-01 14:10:00,20.86,20.86,20.83,20.83,15400.0,14.2619,14.2619,14.2414,14.2414,15400.0
2013-02-01 14:20:00,20.83,20.83,20.82,20.83,24300.0,14.2414,14.2414,14.2346,14.2414,24300.0
2013-02-01 14:30:00,20.83,20.84,20.83,20.83,16600.0,14.2414,14.2482,14.2414,14.2414,16600.0
2013-02-01 14:40:00,20.83,20.83,20.82,20.82,23000.0,14.2414,14.2414,14.2346,14.2346,23000.0
2013-02-01 14:50:00,20.83,20.84,20.82,20.83,48300.0,14.2414,14.2482,14.2346,14.2414,48300.0
2013-02-01 15:00:00,20.83,20.83,20.82,20.83,22200.0,14.2414,14.2414,14.2346,14.2414,22200.0
2013-02-01 15:10:00,20.83,20.85,20.83,20.83,47500.0,14.2414,14.2551,14.2414,14.2414,47500.0
2013-02-01 15:20:00,20.83,20.83,20.82,20.83,12500.0,14.2414,14.2414,14.2346,14.2414,12500.0
2013-02-01 15:30:00,20.82,20.83,20.81,20.81,43300.0,14.2346,14.2414,14.2277,14.2277,43300.0
2013-02-01 15:40:00,20.81,20.87,20.81,20.84,60000.0,14.2277,14.2688,14.2277,14.2482,60000.0
2013-02-01 15:50:00,20.84,20.85,20.8,20.83,169600.0,14.2482,14.2551,14.2209,14.2414,169600.0
2013-02-04 09:30:00,20.89,21.06,20.84,21.06,251900.0,14.2824,14.3987,14.2482,14.3987,251900.0
2013-02-04 09:40:00,21.07,21.07,20.99,21.01,148900.0,14.4055,14.4055,14.3508,14.3645,148900.0
2013-02-04 09:50:00,21.01,21.11,21.01,21.07,77000.0,14.3645,14.4328,14.3645,14.4055,77000.0
2013-02-04 10:00:00,21.08,21.1,21.0,21.08,101700.0,14.4123,14.426,14.3576,14.4123,101700.0
2013-02-04 10:10:00,21.07,21.08,21.04,21.04,153400.0,14.4055,14.4123,14.385,14.385,153400.0
2013-02-04 10:20:00,21.05,21.08,21.05,21.08,31300.0,14.3918,14.4123,14.3918,14.4123,31300.0
2013-02-04 10:30:00,21.07,21.1,21.07,21.1,83300.0,14.4055,14.426,14.4055,14.426,83300.0
2013-02-04 10:40:00,21.1,21.11,21.09,21.11,133800.0,14.426,14.4328,14.4192,14.4328,133800.0
2013-02-04 10:50:00,21.11,21.13,21.1,21.1,74100.0,14.4328,14.4465,14.426,14.426,74100.0
2013-02-04 11:00:00,21.1,21.11,21.07,21.1,107200.0,14.426,14.4328,14.4055,14.426,107200.0
2013-02-04 11:10:00,21.1,21.1,21.07,21.07,44600.0,14.426,14.426,14.4055,14.4055,44600.0
2013-02-04 11:20:00,21.08,21.08,21.01,21.01,76900.0,14.4123,14.4123,14.3645,14.3645,76900.0
2013-02-04 11:30:00,21.01,21.01,20.92,20.92,221900.0,14.3645,14.3645,14.3029,14.3029,221900.0
2013-02-04 11:40:00,20.93,20.93,20.9,20.93,153700.0,14.3098,14.3098,14.2893,14.3098,153700.0
2013-02-04 11:50:00,20.93,20.94,20.86,20.86,59600.0,14.3098,14.3166,14.2619,14.2619,59600.0
2013-02-04 12:00:00,20.87,20.87,20.81,20.82,70700.0,14.2688,14.2688,14.2277,14.2346,70700.0
2013-02-04 12:10:00,20.83,20.89,20.83,20.89,36800.0,14.2414,14.2824,14.2414,14.2824,36800.0
2013-02-04 12:20:00,20.89,20.9,20.88,20.89,34800.0,14.2824,14.2893,14.2756,14.2824,34800.0
2013-02-04 12:30:00,20.89,20.91,20.89,20.91,27000.0,14.2824,14.2961,14.2824,14.2961,27000.0
2013-02-04 12:40:00,20.91,20.94,20.91,20.93,38800.0,14.2961,14.3166,14.2961,14.3098,38800.0
2013-02-04 12:50:00,20.93,20.93,20.88,20.88,29000.0,14.3098,14.3098,14.2756,14.2756,29000.0
2013-02-04 13:00:00,20.87,20.87,20.83,20.87,50300.0,14.2688,14.2688,14.2414,14.2688,50300.0
2013-02-04 13:10:00,20.88,20.88,20.85,20.86,44900.0,14.2756,14.2756,14.2551,14.2619,44900.0
2013-02-04 13:20:00,20.86,20.87,20.84,20.84,26500.0,14.2619,14.2688,14.2482,14.2482,26500.0
2013-02-04 13:30:00,20.84,20.84,20.82,20.83,51100.0,14.2482,14.2482,14.2346,14.2414,51100.0
2013-02-04 13:40:00,20.82,20.83,20.8,20.8,36500.0,14.2346,14.2414,14.2209,14.2209,36500.0
2013-02-04 13:50:00,20.81,20.82,20.79,20.82,17600.0,14.2277,14.2346,14.2141,14.2346,17600.0
2013-02-04 14:00:00,20.83,20.83,20.81,20.83,49400.0,14.2414,14.2414,14.2277,14.2414,49400.0
2013-02-04 14:10:00,20.83,20.85,20.83,20.83,22400.0,14.2414,14.2551,14.2414,14.2414,22400.0
2013-02-04 14:20:00,20.84,20.85,20.82,20.85,33000.0,14.2482,14.2551,14.2346,14.2551,33000.0
2013-02-04 14:30:00,20.84,20.86,20.83,20.86,95800.0,14.2482,14.2619,14.2414,14.2619,95800.0
2013-02-04 14:40:00,20.86,20.89,20.86,20.87,37500.0,14.2619,14.2824,14.2619,14.2688,37500.0
2013-02-04 14:50:00,20.87,20.92,20.86,20.9,68400.0,14.2688,14.3029,14.2619,14.2893,68400.0
2013-02-04 15:00:00,20.9,20.91,20.88,20.88,41300.0,14.2893,14.2961,14.2756,14.2756,41300.0
2013-02-04 15:10:00,20.89,20.89,20.87,20.89,46500.0,14.2824,14.2824,14.2688,14.2824,46500.0
2013-02-04 15:20:00,20.89,20.91,20.89,20.91,61500.0,14.2824,14.2961,14.2824,14.2961,61500.0
2013-02-04 15:30:00,20.91,20.91,20.86,20.87,114300.0,14.2961,14.2961,14.2619,14.2688,114300.0
2013-02-04 15:40:00,20.87,20.88,20.85,20.85,63600.0,14.2688,14.2756,14.2551,14.2551,63600.0
2013-02-04 15:50:00,20.85,20.86,20.82,20.83,125500.0,14.2551,14.2619,14.2346,14.2414,125500.0
2013-02-05 09:30:00,20.92,21.0,20.89,21.0,237800.0,14.3029,14.3576,14.2824,14.3576,237800.0
2013-02-05 09:40:00,21.0,21.0,20.94,20.99,119100.0,14.3576,14.3576,14.3166,14.3508,119100.0
2013-02-05 09:50:00,21.0,21.09,20.99,21.06,136300.0,14.3576,14.4192,14.3508,14.3987,136300.0
2013-02-05 10:00:00,21.06,21.13,21.05,21.11,104000.0,14.3987,14.4465,14.3918,14.4328,104000.0
2013-02-05 10:10:00,21.1,21.15,21.09,21.09,61000.0,14.426,14.4602,14.4192,14.4192,61000.0
2013-02-05 10:20:00,21.09,21.1,21.06,21.09,66800.0,14.4192,14.426,14.3987,14.4192,66800.0
2013-02-05 10:30:00,21.08,21.08,21.05,21.07,86700.0,14.4123,14.4123,14.3918,14.4055,86700.0
2013-02-05 10:40:00,21.08,21.09,21.08,21.08,46800.0,14.4123,14.4192,14.4123,14.4123,46800.0
2013-02-05 10:50:00,21.08,21.09,21.05,21.05,78100.0,14.4123,14.4192,14.3918,14.3918,78100.0
2013-02-05 11:00:00,21.05,21.06,21.03,21.03,17800.0,14.3918,14.3987,14.3781,14.3781,17800.0
2013-02-05 11:10:00,21.04,21.05,21.02,21.02,33500.0,14.385,14.3918,14.3713,14.3713,33500.0
2013-02-05 11:20:00,21.02,21.05,21.02,21.03,18600.0,14.3713,14.3918,14.3713,14.3781,18600.0
2013-02-05 11:30:00,21.03,21.05,21.03,21.05,35100.0,14.3781,14.3918,14.3781,14.3918,35100.0
2013-02-05 11:40:00,21.05,21.05,21.04,21.05,25000.0,14.3918,14.3918,14.385,14.3918,25000.0
2013-02-05 11:50:00,21.06,21.07,21.06,21.07,3000.0,14.3987,14.4055,14.3987,14.4055,3000.0
2013-02-05 12:00:00,21.07,21.1,21.07,21.09,40900.0,14.4055,14.426,14.4055,14.4192,40900.0
2013-02-05 12:10:00,21.09,21.11,21.09,21.09,47700.0,14.4192,14.4328,14.4192,14.4192,47700.0
2013-02-05 12:20:00,21.09,21.09,21.07,21.07,56200.0,14.4192,14.4192,14.4055,14.4055,56200.0
2013-02-05 12:30:00,21.06,21.08,21.05,21.06,23500.0,14.3987,14.4123,14.3918,14.3987,23500.0
2013-02-05 12:40:00,21.06,21.06,21.05,21.06,24600.0,14.3987,14.3987,14.3918,14.3987,24600.0
2013-02-05 12:50:00,21.06,21.07,21.05,21.07,20500.0,14.3987,14.4055,14.3918,14.4055,20500.0
2013-02-05 13:00:00,21.07,21.09,21.07,21.09,65100.0,14.4055,14.4192,14.4055,14.4192,65100.0
2013-02-05 13:10:00,21.09,21.1,21.09,21.09,2300.0,14.4192,14.426,14.4192,14.4192,2300.0
2013-02-05 13:20:00,21.09,21.1,21.08,21.08,35600.0,14.4192,14.426,14.4123,14.4123,35600.0
2013-02-05 13:30:00,21.08,21.09,21.08,21.09,18200.0,14.4123,14.4192,14.4123,14.4192,18200.0
2013-02-05 13:40:00,21.09,21.09,21.08,21.09,54000.0,14.4192,14.4192,14.4123,14.4192,54000.0
2013-02-05 13:50:00,21.09,21.09,21.08,21.08,16400.0,14.4192,14.4192,14.4123,14.4123,16400.0
2013-02-05 14:00:00,21.08,21.1,21.07,21.1,14100.0,14.4123,14.426,14.4055,14.426,14100.0
2013-02-05 14:10:00,21.09,21.13,21.09,21.13,29700.0,14.4192,14.4465,14.4192,14.4465,29700.0
2013-02-05 14:20:00,21.13,21.15,21.12,21.15,64400.0,14.4465,14.4602,14.4397,14.4602,64400.0
2013-02-05 14:30:00,21.15,21.17,21.15,21.17,29800.0,14.4602,14.4739,14.4602,14.4739,29800.0
2013-02-05 14:40:00,21.17,21.19,21.17,21.19,39100.0,14.4739,14.4875,14.4739,14.4875,39100.0
2013-02-05 14:50:00,21.19,21.19,21.17,21.17,52900.0,14.4875,14.4875,14.4739,14.4739,52900.0
2013-02-05 15:00:00,21.17,21.18,21.17,21.17,5200.0,14.4739,14.4807,14.4739,14.4739,5200.0
2013-02-05 15:10:00,21.17,21.18,21.16,21.16,65000.0,14.4739,14.4807,14.467,14.467,65000.0
2013-02-05 15:20:00,21.16,21.16,21.12,21.13,51600.0,14.467,14.467,14.4397,14.4465,51600.0
2013-02-05 15:30:00,21.13,21.14,21.09,21.09,66100.0,14.4465,14.4534,14.4192,14.4192,66100.0
2013-02-05 15:40:00,21.1,21.13,21.09,21.11,145600.0,14.426,14.4465,14.4192,14.4328,145600.0
2013-02-05 15:50:00,21.12,21.12,21.05,21.08,141300.0,14.4397,14.4397,14.3918,14.4123,141300.0
2013-02-06 09:30:00,21.05,21.06,20.99,21.06,113000.0,14.3918,14.3987,14.3508,14.3987,113000.0
2013-02-06 09:40:00,21.06,21.07,21.02,21.06,151000.0,14.3987,14.4055,14.3713,14.3987,151000.0
2013-02-06 09:50:00,21.06,21.09,21.06,21.08,60700.0,14.3987,14.4192,14.3987,14.4123,60700.0
2013-02-06 10:00:00,21.08,21.08,21.02,21.04,72100.0,14.4123,14.4123,14.3713,14.385,72100.0
2013-02-06 10:10:00,21.04,21.06,21.02,21.04,78000.0,14.385,14.3987,14.3713,14.385,78000.0
2013-02-06 10:20:00,21.03,21.05,21.02,21.04,25500.0,14.3781,14.3918,14.3713,14.385,25500.0
2013-02-06 10:30:00,21.03,21.05,21.0,21.01,47400.0,14.3781,14.3918,14.3576,14.3645,47400.0
2013-02-06 10:40:00,21.01,21.08,21.01,21.08,44800.0,14.3645,14.4123,14.3645,14.4123,44800.0
2013-02-06 10:50:00,21.08,21.09,21.08,21.08,60700.0,14.4123,14.4192,14.4123,14.4123,60700.0
2013-02-06 11:00:00,21.08,21.1,21.08,21.09,25800.0,14.4123,14.426,14.4123,14.4192,25800.0
2013-02-06 11:10:00,21.1,21.15,21.1,21.13,64600.0,14.426,14.4602,14.426,14.4465,64600.0
2013-02-06 11:20:00,21.14,21.18,21.14,21.18,53700.0,14.4534,14.4807,14.4534,14.4807,53700.0
2013-02-06 11:30:00,21.17,21.19,21.17,21.18,49500.0,14.4739,14.4875,14.4739,14.4807,49500.0
2013-02-06 11:40:00,21.19,21.19,21.17,21.18,105600.0,14.4875,14.4875,14.4739,14.4807,105600.0
2013-02-06 11:50:00,21.17,21.18,21.17,21.17,29900.0,14.4739,14.4807,14.4739,14.4739,29900.0
2013-02-06 12:00:00,21.17,21.18,21.17,21.17,24100.0,14.4739,14.4807,14.4739,14.4739,24100.0
2013-02-06 12:10:00,21.17,21.18,21.17,21.18,18900.0,14.4739,14.4807,14.4739,14.4807,18900.0
2013-02-06 12:20:00,21.18,21.18,21.15,21.15,19700.0,14.4807,14.4807,14.4602,14.4602,19700.0
2013-02-06 12:30:00,21.15,21.17,21.15,21.15,25000.0,14.4602,14.4739,14.4602,14.4602,25000.0
2013-02-06 12:40:00,21.15,21.17,21.15,21.16,79000.0,14.4602,14.4739,14.4602,14.467,79000.0
2013-02-06 12:50:00,21.16,21.16,21.15,21.15,22100.0,14.467,14.467,14.4602,14.4602,22100.0
2013-02-06 13:00:00,21.16,21.17,21.13,21.14,67500.0,14.467,14.4739,14.4465,14.4534,67500.0
2013-02-06 13:10:00,21.13,21.15,21.12,21.15,30200.0,14.4465,14.4602,14.4397,14.4602,30200.0
2013-02-06 13:20:00,21.15,21.17,21.1,21.12,95500.0,14.4602,14.4739,14.426,14.4397,95500.0
2013-02-06 13:30:00,21.11,21.13,21.08,21.12,62800.0,14.4328,14.4465,14.4123,14.4397,62800.0
2013-02-06 13:40:00,21.13,21.14,21.11,21.14,28400.0,14.4465,14.4534,14.4328,14.4534,28400.0
2013-02-06 13:50:00,21.14,21.16,21.13,21.16,19900.0,14.4534,14.467,14.4465,14.467,19900.0
2013-02-06 14:00:00,21.16,21.17,21.14,21.17,35800.0,14.467,14.4739,14.4534,14.4739,35800.0
2013-02-06 14:10:00,21.16,21.17,21.15,21.17,49100.0,14.467,14.4739,14.4602,14.4739,49100.0
2013-02-06 14:20:00,21.18,21.18,21.16,21.16,40600.0,14.4807,14.4807,14.467,14.467,40600.0
2013-02-06 14:30:00,21.17,21.18,21.17,21.17,45300.0,14.4739,14.4807,14.4739,14.4739,45300.0
2013-02-06 14:40:00,21.18,21.19,21.18,21.19,14100.0,14.4807,14.4875,14.4807,14.4875,14100.0
2013-02-06 14:50:00,21.18,21.19,21.18,21.18,15000.0,14.4807,14.4875,14.4807,14.4807,15000.0
2013-02-06 15:00:00,21.19,21.2,21.19,21.2,22400.0,14.4875,14.4944,14.4875,14.4944,22400.0
2013-02-06 15:10:00,21.2,21.2,21.18,21.2,81600.0,14.4944,14.4944,14.4807,14.4944,81600.0
2013-02-06 15:20:00,21.2,21.2,21.19,21.2,4100.0,14.4944,14.4944,14.4875,14.4944,4100.0
2013-02-06 15:30:00,21.2,21.2,21.19,21.19,16400.0,14.4944,14.4944,14.4875,14.4875,16400.0
2013-02-06 15:40:00,21.18,21.21,21.18,21.2,57400.0,14.4807,14.5012,14.4807,14.4944,57400.0
2013-02-06 15:50:00,21.2,21.2,21.17,21.18,102100.0,14.4944,14.4944,14.4739,14.4807,102100.0
2013-02-07 09:30:00,21.21,21.25,21.14,21.16,88500.0,14.5012,14.5286,14.4534,14.467,88500.0
2013-02-07 09:40:00,21.16,21.25,21.16,21.23,147200.0,14.467,14.5286,14.467,14.5149,147200.0
2013-02-07 09:50:00,21.23,21.25,21.2,21.24,124000.0,14.5149,14.5286,14.4944,14.5217,124000.0
2013-02-07 10:00:00,21.23,21.24,21.19,21.24,53600.0,14.5149,14.5217,14.4875,14.5217,53600.0
2013-02-07 10:10:00,21.24,21.24,21.16,21.2,96100.0,14.5217,14.5217,14.467,14.4944,96100.0
2013-02-07 10:20:00,21.2,21.21,21.08,21.12,85200.0,14.4944,14.5012,14.4123,14.4397,85200.0
2013-02-07 10:30:00,21.11,21.14,21.08,21.09,64700.0,14.4328,14.4534,14.4123,14.4192,64700.0
2013-02-07 10:40:00,21.1,21.11,21.05,21.09,70200.0,14.426,14.4328,14.3918,14.4192,70200.0
2013-02-07 10:50:00,21.1,21.1,21.05,21.07,78100.0,14.426,14.426,14.3918,14.4055,78100.0
2013-02-07 11:00:00,21.08,21.13,21.07,21.12,70100.0,14.4123,14.4465,14.4055,14.4397,70100.0
2013-02-07 11:10:00,21.11,21.11,21.08,21.08,43600.0,14.4328,14.4328,14.4123,14.4123,43600.0
2013-02-07 11:20:00,21.08,21.1,21.08,21.1,61800.0,14.4123,14.426,14.4123,14.426,61800.0
2013-02-07 11:30:00,21.1,21.1,21.07,21.07,86900.0,14.426,14.426,14.4055,14.4055,86900.0
2013-02-07 11:40:00,21.08,21.08,21.07,21.08,79900.0,14.4123,14.4123,14.4055,14.4123,79900.0
2013-02-07 11:50:00,21.08,21.08,21.04,21.04,28900.0,14.4123,14.4123,14.385,14.385,28900.0
2013-02-07 12:00:00,21.05,21.07,21.05,21.06,37400.0,14.3918,14.4055,14.3918,14.3987,37400.0
2013-02-07 12:10:00,21.06,21.09,21.06,21.09,24700.0,14.3987,14.4192,14.3987,14.4192,24700.0
2013-02-07 12:20:00,21.08,21.08,21.04,21.06,61900.0,14.4123,14.4123,14.385,14.3987,61900.0
2013-02-07 12:30:00,21.06,21.08,21.05,21.07,33100.0,14.3987,14.4123,14.3918,14.4055,33100.0
2013-02-07 12:40:00,21.08,21.1,21.07,21.07,14700.0,14.4123,14.426,14.4055,14.4055,14700.0
2013-02-07 12:50:00,21.07,21.07,21.05,21.06,20300.0,14.4055,14.4055,14.3918,14.3987,20300.0
2013-02-07 13:00:00,21.04,21.05,21.03,21.03,61000.0,14.385,14.3918,14.3781,14.3781,61000.0
2013-02-07 13:10:00,21.03,21.05,21.02,21.03,54900.0,14.3781,14.3918,14.3713,14.3781,54900.0
2013-02-07 13:20:00,21.03,21.06,21.02,21.05,51800.0,14.3781,14.3987,14.3713,14.3918,51800.0
2013-02-07 13:30:00,21.05,21.06,21.04,21.04,108800.0,14.3918,14.3987,14.385,14.385,108800.0
2013-02-07 13:40:00,21.04,21.07,21.04,21.06,9600.0,14.385,14.4055,14.385,14.3987,9600.0
2013-02-07 13:50:00,21.06,21.06,21.05,21.05,91300.0,14.3987,14.3987,14.3918,14.3918,91300.0
2013-02-07 14:00:00,21.05,21.08,21.03,21.05,157200.0,14.3918,14.4123,14.3781,14.3918,157200.0
2013-02-07 14:10:00,21.05,21.05,21.02,21.04,94800.0,14.3918,14.3918,14.3713,14.385,94800.0
2013-02-07 14:20:00,21.04,21.07,21.04,21.06,77800.0,14.385,14.4055,14.385,14.3987,77800.0
2013-02-07 14:30:00,21.05,21.05,21.01,21.01,69200.0,14.3918,14.3918,14.3645,14.3645,69200.0
2013-02-07 14:40:00,21.01,21.03,21.01,21.03,83000.0,14.3645,14.3781,14.3645,14.3781,83000.0
2013-02-07 14:50:00,21.03,21.05,21.01,21.05,87700.0,14.3781,14.3918,14.3645,14.3918,87700.0
2013-02-07 15:00:00,21.05,21.06,21.03,21.04,55900.0,14.3918,14.3987,14.3781,14.385,55900.0
2013-02-07 15:10:00,21.03,21.05,21.02,21.05,52000.0,14.3781,14.3918,14.3713,14.3918,52000.0
2013-02-07 15:20:00,21.05,21.05,21.02,21.03,31200.0,14.3918,14.3918,14.3713,14.3781,31200.0
2013-02-07 15:30:00,21.04,21.05,21.01,21.05,65800.0,14.385,14.3918,14.3645,14.3918,65800.0
2013-02-07 15:40:00,21.05,21.08,21.03,21.06,146600.0,14.3918,14.4123,14.3781,14.3987,146600.0
2013-02-07 15:50:00,21.06,21.1,21.06,21.1,120600.0,14.3987,14.426,14.3987,14.426,120600.0
2013-02-08 09:30:00,21.17,21.26,21.14,21.24,80400.0,14.4739,14.5354,14.4534,14.5217,80400.0
2013-02-08 09:40:00,21.25,21.27,21.24,21.24,81700.0,14.5286,14.5422,14.5217,14.5217,81700.0
2013-02-08 09:50:00,21.24,21.26,21.23,21.25,53800.0,14.5217,14.5354,14.5149,14.5286,53800.0
2013-02-08 10:00:00,21.25,21.27,21.24,21.24,58300.0,14.5286,14.5422,14.5217,14.5217,58300.0
2013-02-08 10:10:00,21.25,21.25,21.24,21.25,21400.0,14.5286,14.5286,14.5217,14.5286,21400.0
2013-02-08 10:20:00,21.26,21.28,21.24,21.24,45800.0,14.5354,14.5491,14.5217,14.5217,45800.0
2013-02-08 10:30:00,21.24,21.29,21.24,21.28,67600.0,14.5217,14.5559,14.5217,14.5491,67600.0
2013-02-08 10:40:00,21.27,21.29,21.26,21.29,26300.0,14.5422,14.5559,14.5354,14.5559,26300.0
2013-02-08 10:50:00,21.29,21.3,21.28,21.28,93800.0,14.5559,14.5627,14.5491,14.5491,93800.0
2013-02-08 11:00:00,21.29,21.3,21.27,21.27,132500.0,14.5559,14.5627,14.5422,14.5422,132500.0
2013-02-08 11:10:00,21.27,21.27,21.25,21.25,40300.0,14.5422,14.5422,14.5286,14.5286,40300.0
2013-02-08 11:20:00,21.25,21.25,21.25,21.25,31400.0,14.5286,14.5286,14.5286,14.5286,31400.0
2013-02-08 11:30:00,21.25,21.25,21.21,21.21,75100.0,14.5286,14.5286,14.5012,14.5012,75100.0
2013-02-08 11:40:00,21.21,21.21,21.19,21.21,24500.0,14.5012,14.5012,14.4875,14.5012,24500.0
2013-02-08 11:50:00,21.21,21.21,21.19,21.19,57000.0,14.5012,14.5012,14.4875,14.4875,57000.0
2013-02-08 12:00:00,21.19,21.21,21.19,21.21,29900.0,14.4875,14.5012,14.4875,14.5012,29900.0
2013-02-08 12:10:00,21.2,21.22,21.2,21.22,51800.0,14.4944,14.508,14.4944,14.508,51800.0
2013-02-08 12:20:00,21.22,21.22,21.21,21.22,33000.0,14.508,14.508,14.5012,14.508,33000.0
2013-02-08 12:30:00,21.22,21.24,21.22,21.22,112700.0,14.508,14.5217,14.508,14.508,112700.0
2013-02-08 12:40:00,21.22,21.23,21.21,21.21,11000.0,14.508,14.5149,14.5012,14.5012,11000.0
2013-02-08 12:50:00,21.21,21.21,21.2,21.2,12500.0,14.5012,14.5012,14.4944,14.4944,12500.0
2013-02-08 13:00:00,21.2,21.24,21.2,21.24,46800.0,14.4944,14.5217,14.4944,14.5217,46800.0
2013-02-08 13:10:00,21.24,21.24,21.23,21.23,1400.0,14.5217,14.5217,14.5149,14.5149,1400.0
2013-02-08 13:20:00,21.23,21.24,21.23,21.23,34600.0,14.5149,14.5217,14.5149,14.5149,34600.0
2013-02-08 13:30:00,21.23,21.23,21.23,21.23,0.0,14.5149,14.5149,14.5149,14.5149,0.0
2013-02-08 13:40:00,21.24,21.26,21.24,21.24,27400.0,14.5217,14.5354,14.5217,14.5217,27400.0
2013-02-08 13:50:00,21.24,21.24,21.22,21.23,29800.0,14.5217,14.5217,14.508,14.5149,29800.0
2013-02-08 14:00:00,21.23,21.23,21.22,21.23,8200.0,14.5149,14.5149,14.508,14.5149,8200.0
2013-02-08 14:10:00,21.23,21.23,21.21,21.21,14000.0,14.5149,14.5149,14.5012,14.5012,14000.0
2013-02-08 14:20:00,21.2,21.2,21.2,21.2,4800.0,14.4944,14.4944,14.4944,14.4944,4800.0
2013-02-08 14:30:00,21.2,21.2,21.19,21.2,48300.0,14.4944,14.4944,14.4875,14.4944,48300.0
2013-02-08 14:40:00,21.2,21.2,21.2,21.2,16600.0,14.4944,14.4944,14.4944,14.4944,16600.0
2013-02-08 14:50:00,21.2,21.2,21.19,21.19,21600.0,14.4944,14.4944,14.4875,14.4875,21600.0
2013-02-08 15:00:00,21.19,21.19,21.19,21.19,16400.0,14.4875,14.4875,14.4875,14.4875,16400.0
2013-02-08 15:10:00,21.19,21.19,21.17,21.17,29300.0,14.4875,14.4875,14.4739,14.4739,29300.0
2013-02-08 15:20:00,21.17,21.17,21.14,21.15,14900.0,14.4739,14.4739,14.4534,14.4602,14900.0
2013-02-08 15:30:00,21.15,21.18,21.14,21.14,94800.0,14.4602,14.4807,14.4534,14.4534,94800.0
2013-02-08 15:40:00,21.14,21.18,21.14,21.18,64700.0,14.4534,14.4807,14.4534,14.4807,64700.0
2013-02-08 15:50:00,21.18,21.19,21.14,21.17,71600.0,14.4807,14.4875,14.4534,14.4739,71600.0
2013-02-11 09:30:00,21.24,21.34,21.22,21.25,172800.0,14.5217,14.5901,14.508,14.5286,172800.0
2013-02-11 09:40:00,21.25,21.27,21.24,21.26,129800.0,14.5286,14.5422,14.5217,14.5354,129800.0
2013-02-11 09:50:00,21.25,21.27,21.25,21.27,60500.0,14.5286,14.5422,14.5286,14.5422,60500.0
2013-02-11 10:00:00,21.26,21.3,21.25,21.27,298900.0,14.5354,14.5627,14.5286,14.5422,298900.0
2013-02-11 10:10:00,21.27,21.27,21.23,21.25,98200.0,14.5422,14.5422,14.5149,14.5286,98200.0
2013-02-11 10:20:00,21.25,21.25,21.24,21.25,21900.0,14.5286,14.5286,14.5217,14.5286,21900.0
2013-02-11 10:30:00,21.24,21.24,21.16,21.19,278300.0,14.5217,14.5217,14.467,14.4875,278300.0
2013-02-11 10:40:00,21.19,21.22,21.19,21.21,124700.0,14.4875,14.508,14.4875,14.5012,124700.0
2013-02-11 10:50:00,21.21,21.24,21.21,21.23,68800.0,14.5012,14.5217,14.5012,14.5149,68800.0
2013-02-11 11:00:00,21.23,21.24,21.22,21.23,65800.0,14.5149,14.5217,14.508,14.5149,65800.0
2013-02-11 11:10:00,21.23,21.28,21.23,21.26,52800.0,14.5149,14.5491,14.5149,14.5354,52800.0
2013-02-11 11:20:00,21.26,21.26,21.25,21.25,43500.0,14.5354,14.5354,14.5286,14.5286,43500.0
2013-02-11 11:30:00,21.26,21.26,21.25,21.25,16200.0,14.5354,14.5354,14.5286,14.5286,16200.0
2013-02-11 11:40:00,21.25,21.26,21.25,21.26,4000.0,14.5286,14.5354,14.5286,14.5354,4000.0
2013-02-11 11:50:00,21.25,21.26,21.25,21.25,2300.0,14.5286,14.5354,14.5286,14.5286,2300.0
2013-02-11 12:00:00,21.25,21.25,21.24,21.24,42700.0,14.5286,14.5286,14.5217,14.5217,42700.0
2013-02-11 12:10:00,21.23,21.24,21.23,21.24,24300.0,14.5149,14.5217,14.5149,14.5217,24300.0
2013-02-11 12:20:00,21.24,21.24,21.21,21.22,62800.0,14.5217,14.5217,14.5012,14.508,62800.0
2013-02-11 12:30:00,21.22,21.24,21.21,21.23,68100.0,14.508,14.5217,14.5012,14.5149,68100.0
2013-02-11 12:40:00,21.23,21.23,21.22,21.23,27800.0,14.5149,14.5149,14.508,14.5149,27800.0
2013-02-11 12:50:00,21.23,21.25,21.23,21.25,19000.0,14.5149,14.5286,14.5149,14.5286,19000.0
2013-02-11 13:00:00,21.25,21.25,21.25,21.25,28600.0,14.5286,14.5286,14.5286,14.5286,28600.0
2013-02-11 13:10:00,21.25,21.26,21.24,21.24,287800.0,14.5286,14.5354,14.5217,14.5217,287800.0
2013-02-11 13:20:00,21.25,21.27,21.24,21.25,100700.0,14.5286,14.5422,14.5217,14.5286,100700.0
2013-02-11 13:30:00,21.25,21.25,21.19,21.19,157200.0,14.5286,14.5286,14.4875,14.4875,157200.0
2013-02-11 13:40:00,21.2,21.2,21.18,21.18,27100.0,14.4944,14.4944,14.4807,14.4807,27100.0
2013-02-11 13:50:00,21.19,21.19,21.16,21.16,81500.0,14.4875,14.4875,14.467,14.467,81500.0
2013-02-11 14:00:00,21.15,21.19,21.15,21.19,29600.0,14.4602,14.4875,14.4602,14.4875,29600.0
2013-02-11 14:10:00,21.19,21.2,21.19,21.2,16300.0,14.4875,14.4944,14.4875,14.4944,16300.0
2013-02-11 14:20:00,21.2,21.21,21.2,21.2,11800.0,14.4944,14.5012,14.4944,14.4944,11800.0
2013-02-11 14:30:00,21.2,21.2,21.19,21.19,13700.0,14.4944,14.4944,14.4875,14.4875,13700.0
2013-02-11 14:40:00,21.19,21.19,21.18,21.18,31900.0,14.4875,14.4875,14.4807,14.4807,31900.0
2013-02-11 14:50:00,21.19,21.2,21.18,21.2,20300.0,14.4875,14.4944,14.4807,14.4944,20300.0
2013-02-11 15:00:00,21.2,21.2,21.19,21.19,19700.0,14.4944,14.4944,14.4875,14.4875,19700.0
2013-02-11 15:10:00,21.19,21.23,21.19,21.23,42400.0,14.4875,14.5149,14.4875,14.5149,42400.0
2013-02-11 15:20:00,21.23,21.23,21.2,21.2,68600.0,14.5149,14.5149,14.4944,14.4944,68600.0
2013-02-11 15:30:00,21.2,21.24,21.2,21.24,62100.0,14.4944,14.5217,14.4944,14.5217,62100.0
2013-02-11 15:40:00,21.24,21.26,21.24,21.25,56200.0,14.5217,14.5354,14.5217,14.5286,56200.0
2013-02-11 15:50:00,21.25,21.27,21.24,21.27,454700.0,14.5286,14.5422,14.5217,14.5422,454700.0
2013-02-12 09:30:00,21.26,21.26,21.17,21.2,94700.0,14.5354,14.5354,14.4739,14.4944,94700.0
2013-02-12 09:40:00,21.2,21.21,21.13,21.17,109900.0,14.4944,14.5012,14.4465,14.4739,109900.0
2013-02-12 09:50:00,21.18,21.19,21.09,21.13,278000.0,14.4807,14.4875,14.4192,14.4465,278000.0
2013-02-12 10:00:00,21.13,21.16,21.13,21.14,115700.0,14.4465,14.467,14.4465,14.4534,115700.0
2013-02-12 10:10:00,21.14,21.14,21.08,21.09,104000.0,14.4534,14.4534,14.4123,14.4192,104000.0
2013-02-12 10:20:00,21.08,21.11,21.08,21.1,119400.0,14.4123,14.4328,14.4123,14.426,119400.0
2013-02-12 10:30:00,21.09,21.09,20.99,20.99,215700.0,14.4192,14.4192,14.3508,14.3508,215700.0
2013-02-12 10:40:00,20.99,21.02,20.98,21.01,82900.0,14.3508,14.3713,14.344,14.3645,82900.0
2013-02-12 10:50:00,21.01,21.02,20.99,21.0,300600.0,14.3645,14.3713,14.3508,14.3576,300600.0
2013-02-12 11:00:00,21.0,21.0,20.94,20.97,494000.0,14.3576,14.3576,14.3166,14.3371,494000.0
2013-02-12 11:10:00,20.97,21.03,20.97,21.0,152800.0,14.3371,14.3781,14.3371,14.3576,152800.0
2013-02-12 11:20:00,21.0,21.0,21.0,21.0,54300.0,14.3576,14.3576,14.3576,14.3576,54300.0
2013-02-12 11:30:00,21.0,21.03,21.0,21.02,78700.0,14.3576,14.3781,14.3576,14.3713,78700.0
2013-02-12 11:40:00,21.02,21.02,21.0,21.0,71300.0,14.3713,14.3713,14.3576,14.3576,71300.0
2013-02-12 11:50:00,21.0,21.0,20.95,20.95,171600.0,14.3576,14.3576,14.3235,14.3235,171600.0
2013-02-12 12:00:00,20.96,20.99,20.95,20.95,92600.0,14.3303,14.3508,14.3235,14.3235,92600.0
2013-02-12 12:10:00,20.95,20.99,20.94,20.99,68100.0,14.3235,14.3508,14.3166,14.3508,68100.0
2013-02-12 12:20:00,20.99,21.0,20.99,21.0,23600.0,14.3508,14.3576,14.3508,14.3576,23600.0
2013-02-12 12:30:00,21.0,21.06,21.0,21.06,95700.0,14.3576,14.3987,14.3576,14.3987,95700.0
2013-02-12 12:40:00,21.06,21.08,21.05,21.08,42500.0,14.3987,14.4123,14.3918,14.4123,42500.0
2013-02-12 12:50:00,21.08,21.11,21.05,21.05,83000.0,14.4123,14.4328,14.3918,14.3918,83000.0
2013-02-12 13:00:00,21.06,21.06,21.03,21.03,37500.0,14.3987,14.3987,14.3781,14.3781,37500.0
2013-02-12 13:10:00,21.02,21.02,21.01,21.01,35400.0,14.3713,14.3713,14.3645,14.3645,35400.0
2013-02-12 13:20:00,21.02,21.06,21.02,21.05,42600.0,14.3713,14.3987,14.3713,14.3918,42600.0
2013-02-12 13:30:00,21.04,21.04,21.0,21.01,75900.0,14.385,14.385,14.3576,14.3645,75900.0
2013-02-12 13:40:00,21.01,21.01,21.01,21.01,1900.0,14.3645,14.3645,14.3645,14.3645,1900.0
2013-02-12 13:50:00,21.01,21.02,21.01,21.02,5000.0,14.3645,14.3713,14.3645,14.3713,5000.0
2013-02-12 14:00:00,21.01,21.01,21.0,21.0,30700.0,14.3645,14.3645,14.3576,14.3576,30700.0
2013-02-12 14:10:00,21.0,21.0,21.0,21.0,18200.0,14.3576,14.3576,14.3576,14.3576,18200.0
2013-02-12 14:20:00,21.0,21.01,21.0,21.0,78400.0,14.3576,14.3645,14.3576,14.3576,78400.0
2013-02-12 14:30:00,21.0,21.0,20.99,21.0,28600.0,14.3576,14.3576,14.3508,14.3576,28600.0
2013-02-12 14:40:00,21.0,21.0,20.99,21.0,8700.0,14.3576,14.3576,14.3508,14.3576,8700.0
2013-02-12 14:50:00,20.99,20.99,20.99,20.99,14000.0,14.3508,14.3508,14.3508,14.3508,14000.0
2013-02-12 15:00:00,20.99,20.99,20.97,20.97,28700.0,14.3508,14.3508,14.3371,14.3371,28700.0
2013-02-12 15:10:00,20.97,20.98,20.97,20.98,45100.0,14.3371,14.344,14.3371,14.344,45100.0
2013-02-12 15:20:00,20.99,20.99,20.97,20.98,75500.0,14.3508,14.3508,14.3371,14.344,75500.0
2013-02-12 15:30:00,20.98,20.98,20.96,20.97,100200.0,14.344,14.344,14.3303,14.3371,100200.0
2013-02-12 15:40:00,20.98,21.0,20.98,20.99,72200.0,14.344,14.3576,14.344,14.3508,72200.0
2013-02-12 15:50:00,20.99,21.0,20.96,20.97,290100.0,14.3508,14.3576,14.3303,14.3371,290100.0
2013-02-13 09:30:00,21.04,21.14,21.0,21.14,202200.0,14.385,14.4534,14.3576,14.4534,202200.0
2013-02-13 09:40:00,21.14,21.14,21.04,21.06,67900.0,14.4534,14.4534,14.385,14.3987,67900.0
2013-02-13 09:50:00,21.05,21.09,21.04,21.08,47200.0,14.3918,14.4192,14.385,14.4123,47200.0
2013-02-13 10:00:00,21.08,21.09,21.05,21.07,46000.0,14.4123,14.4192,14.3918,14.4055,46000.0
2013-02-13 10:10:00,21.08,21.08,21.01,21.01,19600.0,14.4123,14.4123,14.3645,14.3645,19600.0
2013-02-13 10:20:00,21.0,21.02,21.0,21.01,67300.0,14.3576,14.3713,14.3576,14.3645,67300.0
2013-02-13 10:30:00,21.0,21.04,21.0,21.01,69000.0,14.3576,14.385,14.3576,14.3645,69000.0
2013-02-13 10:40:00,21.01,21.04,21.0,21.03,58200.0,14.3645,14.385,14.3576,14.3781,58200.0
2013-02-13 10:50:00,21.03,21.03,21.01,21.03,25700.0,14.3781,14.3781,14.3645,14.3781,25700.0
2013-02-13 11:00:00,21.03,21.05,21.01,21.03,63900.0,14.3781,14.3918,14.3645,14.3781,63900.0
2013-02-13 11:10:00,21.03,21.03,20.97,21.0,77900.0,14.3781,14.3781,14.3371,14.3576,77900.0
2013-02-13 11:20:00,21.0,21.01,20.95,20.99,113300.0,14.3576,14.3645,14.3235,14.3508,113300.0
2013-02-13 11:30:00,20.99,20.99,20.95,20.99,100200.0,14.3508,14.3508,14.3235,14.3508,100200.0
2013-02-13 11:40:00,20.99,21.01,20.99,21.0,77600.0,14.3508,14.3645,14.3508,14.3576,77600.0
2013-02-13 11:50:00,21.0,21.0,20.97,20.98,121200.0,14.3576,14.3576,14.3371,14.344,121200.0
2013-02-13 12:00:00,20.98,21.0,20.98,20.99,78100.0,14.344,14.3576,14.344,14.3508,78100.0
2013-02-13 12:10:00,20.99,21.0,20.97,20.99,48900.0,14.3508,14.3576,14.3371,14.3508,48900.0
2013-02-13 12:20:00,21.0,21.0,20.98,21.0,76800.0,14.3576,14.3576,14.344,14.3576,76800.0
2013-02-13 12:30:00,21.0,21.01,20.98,20.99,52000.0,14.3576,14.3645,14.344,14.3508,52000.0
2013-02-13 12:40:00,20.98,20.99,20.97,20.98,54400.0,14.344,14.3508,14.3371,14.344,54400.0
2013-02-13 12:50:00,20.98,20.99,20.95,20.98,36900.0,14.344,14.3508,14.3235,14.344,36900.0
2013-02-13 13:00:00,20.99,20.99,20.95,20.97,128000.0,14.3508,14.3508,14.3235,14.3371,128000.0
2013-02-13 13:10:00,20.98,20.99,20.94,20.97,104000.0,14.344,14.3508,14.3166,14.3371,104000.0
2013-02-13 13:20:00,20.97,21.01,20.97,21.0,59800.0,14.3371,14.3645,14.3371,14.3576,59800.0
2013-02-13 13:30:00,21.01,21.04,21.0,21.01,101800.0,14.3645,14.385,14.3576,14.3645,101800.0
2013-02-13 13:40:00,21.01,21.01,20.98,20.99,65300.0,14.3645,14.3645,14.344,14.3508,65300.0
2013-02-13 13:50:00,20.98,20.99,20.98,20.99,25500.0,14.344,14.3508,14.344,14.3508,25500.0
2013-02-13 14:00:00,20.99,21.01,20.99,20.99,92300.0,14.3508,14.3645,14.3508,14.3508,92300.0
2013-02-13 14:10:00,21.0,21.03,20.97,21.02,286500.0,14.3576,14.3781,14.3371,14.3713,286500.0
2013-02-13 14:20:00,21.02,21.05,20.99,21.0,85400.0,14.3713,14.3918,14.3508,14.3576,85400.0
2013-02-13 14:30:00,21.01,21.02,20.99,21.02,28800.0,14.3645,14.3713,14.3508,14.3713,28800.0
2013-02-13 14:40:00,21.02,21.02,20.99,21.01,48900.0,14.3713,14.3713,14.3508,14.3645,48900.0
2013-02-13 14:50:00,21.01,21.03,21.0,21.0,53300.0,14.3645,14.3781,14.3576,14.3576,53300.0
2013-02-13 15:00:00,21.01,21.01,20.97,20.98,69500.0,14.3645,14.3645,14.3371,14.344,69500.0
2013-02-13 15:10:00,20.98,21.03,20.98,21.03,51700.0,14.344,14.3781,14.344,14.3781,51700.0
2013-02-13 15:20:00,21.04,21.05,21.01,21.03,86200.0,14.385,14.3918,14.3645,14.3781,86200.0
2013-02-13 15:30:00,21.03,21.06,21.02,21.02,76900.0,14.3781,14.3987,14.3713,14.3713,76900.0
2013-02-13 15:40:00,21.02,21.08,21.02,21.07,125000.0,14.3713,14.4123,14.3713,14.4055,125000.0
2013-02-13 15:50:00,21.07,21.13,21.06,21.13,267200.0,14.4055,14.4465,14.3987,14.4465,267200.0
2013-02-14 09:30:00,20.89,20.89,20.61,20.63,597800.0,14.2824,14.2824,14.091,14.1047,597800.0
2013-02-14 09:40:00,20.63,20.72,20.51,20.6,412600.0,14.1047,14.1662,14.0226,14.0842,412600.0
2013-02-14 09:50:00,20.6,20.83,20.59,20.67,373700.0,14.0842,14.2414,14.0773,14.132,373700.0
2013-02-14 10:00:00,20.67,20.7,20.6,20.69,183200.0,14.132,14.1525,14.0842,14.1457,183200.0
2013-02-14 10:10:00,20.7,20.85,20.67,20.77,257400.0,14.1525,14.2551,14.132,14.2004,257400.0
2013-02-14 10:20:00,20.76,20.82,20.76,20.76,138900.0,14.1935,14.2346,14.1935,14.1935,138900.0
2013-02-14 10:30:00,20.76,20.83,20.75,20.81,113700.0,14.1935,14.2414,14.1867,14.2277,113700.0
2013-02-14 10:40:00,20.81,20.93,20.81,20.92,114700.0,14.2277,14.3098,14.2277,14.3029,114700.0
2013-02-14 10:50:00,20.92,20.93,20.83,20.83,70900.0,14.3029,14.3098,14.2414,14.2414,70900.0
2013-02-14 11:00:00,20.83,20.85,20.82,20.84,96000.0,14.2414,14.2551,14.2346,14.2482,96000.0
2013-02-14 11:10:00,20.84,20.88,20.84,20.84,69800.0,14.2482,14.2756,14.2482,14.2482,69800.0
2013-02-14 11:20:00,20.83,20.84,20.81,20.82,137900.0,14.2414,14.2482,14.2277,14.2346,137900.0
2013-02-14 11:30:00,20.81,20.85,20.78,20.85,110700.0,14.2277,14.2551,14.2072,14.2551,110700.0
2013-02-14 11:40:00,20.85,20.87,20.84,20.87,49100.0,14.2551,14.2688,14.2482,14.2688,49100.0
2013-02-14 11:50:00,20.88,20.88,20.82,20.83,96000.0,14.2756,14.2756,14.2346,14.2414,96000.0
2013-02-14 12:00:00,20.84,20.87,20.83,20.86,38400.0,14.2482,14.2688,14.2414,14.2619,38400.0
2013-02-14 12:10:00,20.86,20.87,20.83,20.83,52000.0,14.2619,14.2688,14.2414,14.2414,52000.0
2013-02-14 12:20:00,20.83,20.83,20.8,20.82,62600.0,14.2414,14.2414,14.2209,14.2346,62600.0
2013-02-14 12:30:00,20.82,20.9,20.82,20.89,125500.0,14.2346,14.2893,14.2346,14.2824,125500.0
2013-02-14 12:40:00,20.89,20.94,20.88,20.92,166500.0,14.2824,14.3166,14.2756,14.3029,166500.0
2013-02-14 12:50:00,20.92,20.92,20.88,20.88,63700.0,14.3029,14.3029,14.2756,14.2756,63700.0
2013-02-14 13:00:00,20.88,20.91,20.88,20.91,31400.0,14.2756,14.2961,14.2756,14.2961,31400.0
2013-02-14 13:10:00,20.91,20.93,20.89,20.89,20500.0,14.2961,14.3098,14.2824,14.2824,20500.0
2013-02-14 13:20:00,20.9,20.9,20.87,20.88,35800.0,14.2893,14.2893,14.2688,14.2756,35800.0
2013-02-14 13:30:00,20.88,20.91,20.86,20.9,103400.0,14.2756,14.2961,14.2619,14.2893,103400.0
2013-02-14 13:40:00,20.91,20.94,20.89,20.94,80000.0,14.2961,14.3166,14.2824,14.3166,80000.0
2013-02-14 13:50:00,20.94,20.94,20.91,20.91,17300.0,14.3166,14.3166,14.2961,14.2961,17300.0
2013-02-14 14:00:00,20.9,20.91,20.87,20.89,72200.0,14.2893,14.2961,14.2688,14.2824,72200.0
2013-02-14 14:10:00,20.89,20.91,20.89,20.9,29800.0,14.2824,14.2961,14.2824,14.2893,29800.0
2013-02-14 14:20:00,20.91,20.91,20.9,20.91,8600.0,14.2961,14.2961,14.2893,14.2961,8600.0
2013-02-14 14:30:00,20.9,20.92,20.9,20.91,21300.0,14.2893,14.3029,14.2893,14.2961,21300.0
2013-02-14 14:40:00,20.91,20.91,20.88,20.9,34000.0,14.2961,14.2961,14.2756,14.2893,34000.0
2013-02-14 14:50:00,20.91,20.91,20.9,20.91,11500.0,14.2961,14.2961,14.2893,14.2961,11500.0
2013-02-14 15:00:00,20.9,20.92,20.9,20.91,81200.0,14.2893,14.3029,14.2893,14.2961,81200.0
2013-02-14 15:10:00,20.92,20.93,20.92,20.92,30800.0,14.3029,14.3098,14.3029,14.3029,30800.0
2013-02-14 15:20:00,20.92,20.98,20.92,20.94,171800.0,14.3029,14.344,14.3029,14.3166,171800.0
2013-02-14 15:30:00,20.94,20.97,20.94,20.95,64300.0,14.3166,14.3371,14.3166,14.3235,64300.0
2013-02-14 15:40:00,20.95,20.95,20.94,20.95,112800.0,14.3235,14.3235,14.3166,14.3235,112800.0
2013-02-14 15:50:00,20.95,21.0,20.94,21.0,300000.0,14.3235,14.3576,14.3166,14.3576,300000.0
2013-02-15 09:30:00,20.92,21.07,20.92,20.98,149900.0,14.3029,14.4055,14.3029,14.344,149900.0
2013-02-15 09:40:00,20.98,20.99,20.96,20.96,48400.0,14.344,14.3508,14.3303,14.3303,48400.0
2013-02-15 09:50:00,20.95,20.95,20.92,20.93,112700.0,14.3235,14.3235,14.3029,14.3098,112700.0
2013-02-15 10:00:00,20.92,20.99,20.92,20.98,70800.0,14.3029,14.3508,14.3029,14.344,70800.0
2013-02-15 10:10:00,20.97,20.97,20.96,20.97,33200.0,14.3371,14.3371,14.3303,14.3371,33200.0
2013-02-15 10:20:00,20.97,20.98,20.96,20.96,32600.0,14.3371,14.344,14.3303,14.3303,32600.0
2013-02-15 10:30:00,20.96,20.96,20.93,20.95,34300.0,14.3303,14.3303,14.3098,14.3235,34300.0
2013-02-15 10:40:00,20.94,20.95,20.94,20.95,37100.0,14.3166,14.3235,14.3166,14.3235,37100.0
2013-02-15 10:50:00,20.94,20.97,20.94,20.97,12400.0,14.3166,14.3371,14.3166,14.3371,12400.0
2013-02-15 11:00:00,20.97,20.98,20.94,20.95,62700.0,14.3371,14.344,14.3166,14.3235,62700.0
2013-02-15 11:10:00,20.95,20.95,20.94,20.94,300.0,14.3235,14.3235,14.3166,14.3166,300.0
2013-02-15 11:20:00,20.94,20.98,20.94,20.95,158600.0,14.3166,14.344,14.3166,14.3235,158600.0
2013-02-15 11:30:00,20.96,20.97,20.94,20.94,80200.0,14.3303,14.3371,14.3166,14.3166,80200.0
2013-02-15 11:40:00,20.94,20.94,20.93,20.94,24600.0,14.3166,14.3166,14.3098,14.3166,24600.0
2013-02-15 11:50:00,20.95,20.95,20.94,20.94,23200.0,14.3235,14.3235,14.3166,14.3166,23200.0
2013-02-15 12:00:00,20.94,20.95,20.93,20.94,52500.0,14.3166,14.3235,14.3098,14.3166,52500.0
2013-02-15 12:10:00,20.94,20.95,20.93,20.94,64600.0,14.3166,14.3235,14.3098,14.3166,64600.0
2013-02-15 12:20:00,20.94,20.94,20.94,20.94,16700.0,14.3166,14.3166,14.3166,14.3166,16700.0
2013-02-15 12:30:00,20.94,20.95,20.94,20.95,31700.0,14.3166,14.3235,14.3166,14.3235,31700.0
2013-02-15 12:40:00,20.95,20.98,20.95,20.98,18200.0,14.3235,14.344,14.3235,14.344,18200.0
2013-02-15 12:50:00,20.98,20.98,20.94,20.96,36000.0,14.344,14.344,14.3166,14.3303,36000.0
2013-02-15 13:00:00,20.96,20.99,20.95,20.98,58500.0,14.3303,14.3508,14.3235,14.344,58500.0
2013-02-15 13:10:00,20.98,20.98,20.97,20.97,17200.0,14.344,14.344,14.3371,14.3371,17200.0
2013-02-15 13:20:00,20.97,20.97,20.95,20.95,39800.0,14.3371,14.3371,14.3235,14.3235,39800.0
2013-02-15 13:30:00,20.95,20.97,20.95,20.97,21600.0,14.3235,14.3371,14.3235,14.3371,21600.0
2013-02-15 13:40:00,20.97,20.97,20.97,20.97,700.0,14.3371,14.3371,14.3371,14.3371,700.0
2013-02-15 13:50:00,20.97,20.97,20.96,20.97,21200.0,14.3371,14.3371,14.3303,14.3371,21200.0
2013-02-15 14:00:00,20.97,20.97,20.94,20.96,139400.0,14.3371,14.3371,14.3166,14.3303,139400.0
2013-02-15 14:10:00,20.95,20.97,20.95,20.96,96600.0,14.3235,14.3371,14.3235,14.3303,96600.0
2013-02-15 14:20:00,20.95,20.98,20.94,20.96,289300.0,14.3235,14.344,14.3166,14.3303,289300.0
2013-02-15 14:30:00,20.96,20.97,20.95,20.97,24100.0,14.3303,14.3371,14.3235,14.3371,24100.0
2013-02-15 14:40:00,20.97,20.97,20.95,20.96,99100.0,14.3371,14.3371,14.3235,14.3303,99100.0
2013-02-15 14:50:00,20.95,20.96,20.94,20.95,47900.0,14.3235,14.3303,14.3166,14.3235,47900.0
2013-02-15 15:00:00,20.94,20.97,20.94,20.94,145900.0,14.3166,14.3371,14.3166,14.3166,145900.0
2013-02-15 15:10:00,20.94,20.98,20.94,20.98,69200.0,14.3166,14.344,14.3166,14.344,69200.0
2013-02-15 15:20:00,20.98,20.99,20.95,20.95,70600.0,14.344,14.3508,14.3235,14.3235,70600.0
2013-02-15 15:30:00,20.95,20.98,20.94,20.97,105900.0,14.3235,14.344,14.3166,14.3371,105900.0
2013-02-15 15:40:00,20.97,20.98,20.95,20.96,138500.0,14.3371,14.344,14.3235,14.3303,138500.0
2013-02-15 15:50:00,20.96,21.01,20.95,21.0,356300.0,14.3303,14.3645,14.3235,14.3576,356300.0
2013-02-19 09:30:00,21.01,21.04,20.95,21.04,102700.0,14.3645,14.385,14.3235,14.385,102700.0
2013-02-19 09:40:00,21.05,21.07,21.01,21.05,204700.0,14.3918,14.4055,14.3645,14.3918,204700.0
2013-02-19 09:50:00,21.06,21.1,21.06,21.1,53600.0,14.3987,14.426,14.3987,14.426,53600.0
2013-02-19 10:00:00,21.09,21.09,21.08,21.09,46100.0,14.4192,14.4192,14.4123,14.4192,46100.0
2013-02-19 10:10:00,21.09,21.18,21.09,21.18,101500.0,14.4192,14.4807,14.4192,14.4807,101500.0
2013-02-19 10:20:00,21.19,21.27,21.19,21.25,156300.0,14.4875,14.5422,14.4875,14.5286,156300.0
2013-02-19 10:30:00,21.25,21.25,21.21,21.24,89300.0,14.5286,14.5286,14.5012,14.5217,89300.0
2013-02-19 10:40:00,21.24,21.3,21.23,21.29,69600.0,14.5217,14.5627,14.5149,14.5559,69600.0
2013-02-19 10:50:00,21.28,21.28,21.25,21.26,58100.0,14.5491,14.5491,14.5286,14.5354,58100.0
2013-02-19 11:00:00,21.26,21.26,21.24,21.24,10700.0,14.5354,14.5354,14.5217,14.5217,10700.0
2013-02-19 11:10:00,21.24,21.33,21.23,21.31,130200.0,14.5217,14.5833,14.5149,14.5696,130200.0
2013-02-19 11:20:00,21.31,21.33,21.28,21.32,93800.0,14.5696,14.5833,14.5491,14.5764,93800.0
2013-02-19 11:30:00,21.31,21.31,21.28,21.29,38200.0,14.5696,14.5696,14.5491,14.5559,38200.0
2013-02-19 11:40:00,21.29,21.29,21.27,21.27,41700.0,14.5559,14.5559,14.5422,14.5422,41700.0
2013-02-19 11:50:00,21.26,21.28,21.26,21.28,15800.0,14.5354,14.5491,14.5354,14.5491,15800.0
2013-02-19 12:00:00,21.27,21.27,21.25,21.25,29000.0,14.5422,14.5422,14.5286,14.5286,29000.0
2013-02-19 12:10:00,21.25,21.26,21.25,21.25,17900.0,14.5286,14.5354,14.5286,14.5286,17900.0
2013-02-19 12:20:00,21.26,21.33,21.26,21.3,87500.0,14.5354,14.5833,14.5354,14.5627,87500.0
2013-02-19 12:30:00,21.31,21.31,21.29,21.29,5800.0,14.5696,14.5696,14.5559,14.5559,5800.0
2013-02-19 12:40:00,21.3,21.3,21.3,21.3,1400.0,14.5627,14.5627,14.5627,14.5627,1400.0
2013-02-19 12:50:00,21.3,21.3,21.25,21.27,159700.0,14.5627,14.5627,14.5286,14.5422,159700.0
2013-02-19 13:00:00,21.27,21.3,21.27,21.3,60000.0,14.5422,14.5627,14.5422,14.5627,60000.0
2013-02-19 13:10:00,21.3,21.3,21.28,21.29,19300.0,14.5627,14.5627,14.5491,14.5559,19300.0
2013-02-19 13:20:00,21.28,21.31,21.27,21.31,85300.0,14.5491,14.5696,14.5422,14.5696,85300.0
2013-02-19 13:30:00,21.31,21.37,21.31,21.33,84000.0,14.5696,14.6106,14.5696,14.5833,84000.0
2013-02-19 13:40:00,21.33,21.35,21.32,21.32,82800.0,14.5833,14.5969,14.5764,14.5764,82800.0
2013-02-19 13:50:00,21.33,21.33,21.29,21.3,23600.0,14.5833,14.5833,14.5559,14.5627,23600.0
2013-02-19 14:00:00,21.29,21.31,21.29,21.3,66700.0,14.5559,14.5696,14.5559,14.5627,66700.0
2013-02-19 14:10:00,21.3,21.3,21.29,21.29,13500.0,14.5627,14.5627,14.5559,14.5559,13500.0
2013-02-19 14:20:00,21.29,21.33,21.29,21.31,114800.0,14.5559,14.5833,14.5559,14.5696,114800.0
2013-02-19 14:30:00,21.31,21.34,21.31,21.33,70200.0,14.5696,14.5901,14.5696,14.5833,70200.0
2013-02-19 14:40:00,21.33,21.38,21.33,21.38,133400.0,14.5833,14.6174,14.5833,14.6174,133400.0
2013-02-19 14:50:00,21.38,21.39,21.36,21.38,85800.0,14.6174,14.6243,14.6038,14.6174,85800.0
2013-02-19 15:00:00,21.38,21.43,21.36,21.42,127700.0,14.6174,14.6516,14.6038,14.6448,127700.0
2013-02-19 15:10:00,21.43,21.44,21.42,21.43,109000.0,14.6516,14.6585,14.6448,14.6516,109000.0
2013-02-19 15:20:00,21.43,21.47,21.43,21.45,73200.0,14.6516,14.679,14.6516,14.6653,73200.0
2013-02-19 15:30:00,21.45,21.45,21.4,21.4,73500.0,14.6653,14.6653,14.6311,14.6311,73500.0
2013-02-19 15:40:00,21.41,21.46,21.4,21.45,165100.0,14.638,14.6721,14.6311,14.6653,165100.0
2013-02-19 15:50:00,21.45,21.48,21.43,21.45,118600.0,14.6653,14.6858,14.6516,14.6653,118600.0
2013-02-20 09:30:00,21.49,21.59,21.44,21.58,388800.0,14.6926,14.761,14.6585,14.7542,388800.0
2013-02-20 09:40:00,21.58,21.66,21.54,21.63,225700.0,14.7542,14.8089,14.7268,14.7884,225700.0
2013-02-20 09:50:00,21.64,21.66,21.49,21.51,219400.0,14.7952,14.8089,14.6926,14.7063,219400.0
2013-02-20 10:00:00,21.52,21.59,21.5,21.57,302000.0,14.7132,14.761,14.6995,14.7473,302000.0
2013-02-20 10:10:00,21.58,21.58,21.53,21.53,125700.0,14.7542,14.7542,14.72,14.72,125700.0
2013-02-20 10:20:00,21.53,21.57,21.5,21.51,150000.0,14.72,14.7473,14.6995,14.7063,150000.0
2013-02-20 10:30:00,21.51,21.53,21.5,21.52,119000.0,14.7063,14.72,14.6995,14.7132,119000.0
2013-02-20 10:40:00,21.53,21.57,21.53,21.55,211600.0,14.72,14.7473,14.72,14.7337,211600.0
2013-02-20 10:50:00,21.55,21.55,21.5,21.52,98700.0,14.7337,14.7337,14.6995,14.7132,98700.0
2013-02-20 11:00:00,21.52,21.54,21.5,21.52,126400.0,14.7132,14.7268,14.6995,14.7132,126400.0
2013-02-20 11:10:00,21.52,21.52,21.45,21.45,104900.0,14.7132,14.7132,14.6653,14.6653,104900.0
2013-02-20 11:20:00,21.44,21.49,21.41,21.41,179100.0,14.6585,14.6926,14.638,14.638,179100.0
2013-02-20 11:30:00,21.4,21.4,21.34,21.38,72800.0,14.6311,14.6311,14.5901,14.6174,72800.0
2013-02-20 11:40:00,21.38,21.4,21.35,21.39,60500.0,14.6174,14.6311,14.5969,14.6243,60500.0
2013-02-20 11:50:00,21.39,21.4,21.38,21.39,53500.0,14.6243,14.6311,14.6174,14.6243,53500.0
2013-02-20 12:00:00,21.39,21.39,21.31,21.36,59200.0,14.6243,14.6243,14.5696,14.6038,59200.0
2013-02-20 12:10:00,21.36,21.37,21.34,21.35,70500.0,14.6038,14.6106,14.5901,14.5969,70500.0
2013-02-20 12:20:00,21.35,21.36,21.34,21.35,89000.0,14.5969,14.6038,14.5901,14.5969,89000.0
2013-02-20 12:30:00,21.34,21.35,21.31,21.31,54900.0,14.5901,14.5969,14.5696,14.5696,54900.0
2013-02-20 12:40:00,21.31,21.33,21.27,21.27,69800.0,14.5696,14.5833,14.5422,14.5422,69800.0
2013-02-20 12:50:00,21.26,21.29,21.23,21.29,83800.0,14.5354,14.5559,14.5149,14.5559,83800.0
2013-02-20 13:00:00,21.3,21.3,21.25,21.25,33600.0,14.5627,14.5627,14.5286,14.5286,33600.0
2013-02-20 13:10:00,21.25,21.25,21.23,21.23,43800.0,14.5286,14.5286,14.5149,14.5149,43800.0
2013-02-20 13:20:00,21.23,21.25,21.22,21.23,41000.0,14.5149,14.5286,14.508,14.5149,41000.0
2013-02-20 13:30:00,21.23,21.24,21.21,21.21,39200.0,14.5149,14.5217,14.5012,14.5012,39200.0
2013-02-20 13:40:00,21.21,21.25,21.2,21.25,49300.0,14.5012,14.5286,14.4944,14.5286,49300.0
2013-02-20 13:50:00,21.25,21.25,21.24,21.25,12400.0,14.5286,14.5286,14.5217,14.5286,12400.0
2013-02-20 14:00:00,21.25,21.28,21.2,21.28,145600.0,14.5286,14.5491,14.4944,14.5491,145600.0
2013-02-20 14:10:00,21.28,21.31,21.25,21.31,106400.0,14.5491,14.5696,14.5286,14.5696,106400.0
2013-02-20 14:20:00,21.32,21.32,21.28,21.28,45700.0,14.5764,14.5764,14.5491,14.5491,45700.0
2013-02-20 14:30:00,21.27,21.29,21.25,21.29,40300.0,14.5422,14.5559,14.5286,14.5559,40300.0
2013-02-20 14:40:00,21.29,21.3,21.25,21.25,135600.0,14.5559,14.5627,14.5286,14.5286,135600.0
2013-02-20 14:50:00,21.25,21.25,21.19,21.2,51400.0,14.5286,14.5286,14.4875,14.4944,51400.0
2013-02-20 15:00:00,21.19,21.19,21.12,21.15,64600.0,14.4875,14.4875,14.4397,14.4602,64600.0
2013-02-20 15:10:00,21.16,21.18,21.11,21.12,85400.0,14.467,14.4807,14.4328,14.4397,85400.0
2013-02-20 15:20:00,21.11,21.13,21.09,21.1,89200.0,14.4328,14.4465,14.4192,14.426,89200.0
2013-02-20 15:30:00,21.1,21.13,21.08,21.11,157100.0,14.426,14.4465,14.4123,14.4328,157100.0
2013-02-20 15:40:00,21.1,21.11,21.08,21.08,61100.0,14.426,14.4328,14.4123,14.4123,61100.0
2013-02-20 15:50:00,21.08,21.11,21.08,21.1,201500.0,14.4123,14.4328,14.4123,14.426,201500.0
2013-02-21 09:30:00,21.02,21.02,20.82,20.92,131500.0,14.3713,14.3713,14.2346,14.3029,131500.0
2013-02-21 09:40:00,20.92,20.92,20.79,20.8,84400.0,14.3029,14.3029,14.2141,14.2209,84400.0
2013-02-21 09:50:00,20.8,20.84,20.78,20.83,41600.0,14.2209,14.2482,14.2072,14.2414,41600.0
2013-02-21 10:00:00,20.82,20.83,20.75,20.78,157800.0,14.2346,14.2414,14.1867,14.2072,157800.0
2013-02-21 10:10:00,20.78,20.88,20.78,20.83,91900.0,14.2072,14.2756,14.2072,14.2414,91900.0
2013-02-21 10:20:00,20.83,20.91,20.83,20.91,106800.0,14.2414,14.2961,14.2414,14.2961,106800.0
2013-02-21 10:30:00,20.91,20.91,20.88,20.89,120000.0,14.2961,14.2961,14.2756,14.2824,120000.0
2013-02-21 10:40:00,20.9,20.93,20.9,20.92,39300.0,14.2893,14.3098,14.2893,14.3029,39300.0
2013-02-21 10:50:00,20.92,20.93,20.86,20.93,124000.0,14.3029,14.3098,14.2619,14.3098,124000.0
2013-02-21 11:00:00,20.93,20.93,20.88,20.9,60900.0,14.3098,14.3098,14.2756,14.2893,60900.0
2013-02-21 11:10:00,20.89,20.9,20.88,20.89,72400.0,14.2824,14.2893,14.2756,14.2824,72400.0
2013-02-21 11:20:00,20.9,20.94,20.9,20.94,61500.0,14.2893,14.3166,14.2893,14.3166,61500.0
2013-02-21 11:30:00,20.94,20.97,20.92,20.96,59100.0,14.3166,14.3371,14.3029,14.3303,59100.0
2013-02-21 11:40:00,20.96,20.97,20.93,20.95,67000.0,14.3303,14.3371,14.3098,14.3235,67000.0
2013-02-21 11:50:00,20.95,20.96,20.93,20.93,37000.0,14.3235,14.3303,14.3098,14.3098,37000.0
2013-02-21 12:00:00,20.93,20.97,20.92,20.94,55000.0,14.3098,14.3371,14.3029,14.3166,55000.0
2013-02-21 12:10:00,20.94,20.94,20.86,20.89,103600.0,14.3166,14.3166,14.2619,14.2824,103600.0
2013-02-21 12:20:00,20.88,20.89,20.87,20.88,35700.0,14.2756,14.2824,14.2688,14.2756,35700.0
2013-02-21 12:30:00,20.88,20.88,20.83,20.83,32300.0,14.2756,14.2756,14.2414,14.2414,32300.0
2013-02-21 12:40:00,20.84,20.86,20.83,20.83,37700.0,14.2482,14.2619,14.2414,14.2414,37700.0
2013-02-21 12:50:00,20.83,20.84,20.82,20.84,38600.0,14.2414,14.2482,14.2346,14.2482,38600.0
2013-02-21 13:00:00,20.84,20.85,20.82,20.82,54800.0,14.2482,14.2551,14.2346,14.2346,54800.0
2013-02-21 13:10:00,20.81,20.81,20.81,20.81,17100.0,14.2277,14.2277,14.2277,14.2277,17100.0
2013-02-21 13:20:00,20.81,20.81,20.77,20.78,75600.0,14.2277,14.2277,14.2004,14.2072,75600.0
2013-02-21 13:30:00,20.78,20.81,20.78,20.81,25400.0,14.2072,14.2277,14.2072,14.2277,25400.0
2013-02-21 13:40:00,20.81,20.81,20.77,20.77,80800.0,14.2277,14.2277,14.2004,14.2004,80800.0
2013-02-21 13:50:00,20.77,20.77,20.76,20.77,78000.0,14.2004,14.2004,14.1935,14.2004,78000.0
2013-02-21 14:00:00,20.78,20.78,20.71,20.72,117100.0,14.2072,14.2072,14.1594,14.1662,117100.0
2013-02-21 14:10:00,20.72,20.73,20.71,20.72,22300.0,14.1662,14.173,14.1594,14.1662,22300.0
2013-02-21 14:20:00,20.72,20.74,20.72,20.74,45500.0,14.1662,14.1799,14.1662,14.1799,45500.0
2013-02-21 14:30:00,20.75,20.8,20.75,20.8,32100.0,14.1867,14.2209,14.1867,14.2209,32100.0
2013-02-21 14:40:00,20.8,20.8,20.77,20.79,47400.0,14.2209,14.2209,14.2004,14.2141,47400.0
2013-02-21 14:50:00,20.78,20.83,20.76,20.83,38300.0,14.2072,14.2414,14.1935,14.2414,38300.0
2013-02-21 15:00:00,20.83,20.83,20.77,20.81,79800.0,14.2414,14.2414,14.2004,14.2277,79800.0
2013-02-21 15:10:00,20.81,20.83,20.77,20.78,73600.0,14.2277,14.2414,14.2004,14.2072,73600.0
2013-02-21 15:20:00,20.78,20.87,20.78,20.85,53800.0,14.2072,14.2688,14.2072,14.2551,53800.0
2013-02-21 15:30:00,20.84,20.85,20.82,20.84,79000.0,14.2482,14.2551,14.2346,14.2482,79000.0
2013-02-21 15:40:00,20.83,20.84,20.8,20.83,63000.0,14.2414,14.2482,14.2209,14.2414,63000.0
2013-02-21 15:50:00,20.83,20.83,20.76,20.76,138000.0,14.2414,14.2414,14.1935,14.1935,138000.0
2013-02-22 09:30:00,20.84,20.91,20.81,20.91,89800.0,14.2482,14.2961,14.2277,14.2961,89800.0
2013-02-22 09:40:00,20.91,20.92,20.78,20.78,116900.0,14.2961,14.3029,14.2072,14.2072,116900.0
2013-02-22 09:50:00,20.78,20.79,20.72,20.76,60500.0,14.2072,14.2141,14.1662,14.1935,60500.0
2013-02-22 10:00:00,20.77,20.8,20.73,20.78,101600.0,14.2004,14.2209,14.173,14.2072,101600.0
2013-02-22 10:10:00,20.79,20.83,20.77,20.83,50300.0,14.2141,14.2414,14.2004,14.2414,50300.0
2013-02-22 10:20:00,20.83,20.86,20.83,20.85,67700.0,14.2414,14.2619,14.2414,14.2551,67700.0
2013-02-22 10:30:00,20.85,20.85,20.81,20.81,70000.0,14.2551,14.2551,14.2277,14.2277,70000.0
2013-02-22 10:40:00,20.81,20.86,20.8,20.84,125800.0,14.2277,14.2619,14.2209,14.2482,125800.0
2013-02-22 10:50:00,20.84,20.87,20.83,20.85,69200.0,14.2482,14.2688,14.2414,14.2551,69200.0
2013-02-22 11:00:00,20.84,20.85,20.83,20.84,20800.0,14.2482,14.2551,14.2414,14.2482,20800.0
2013-02-22 11:10:00,20.83,20.83,20.77,20.78,90000.0,14.2414,14.2414,14.2004,14.2072,90000.0
2013-02-22 11:20:00,20.77,20.81,20.76,20.81,28600.0,14.2004,14.2277,14.1935,14.2277,28600.0
2013-02-22 11:30:00,20.81,20.83,20.79,20.82,68500.0,14.2277,14.2414,14.2141,14.2346,68500.0
2013-02-22 11:40:00,20.82,20.83,20.8,20.81,81200.0,14.2346,14.2414,14.2209,14.2277,81200.0
2013-02-22 11:50:00,20.81,20.83,20.8,20.82,53800.0,14.2277,14.2414,14.2209,14.2346,53800.0
2013-02-22 12:00:00,20.82,20.84,20.81,20.84,74100.0,14.2346,14.2482,14.2277,14.2482,74100.0
2013-02-22 12:10:00,20.84,20.84,20.81,20.84,48600.0,14.2482,14.2482,14.2277,14.2482,48600.0
2013-02-22 12:20:00,20.84,20.87,20.84,20.84,43700.0,14.2482,14.2688,14.2482,14.2482,43700.0
2013-02-22 12:30:00,20.83,20.85,20.83,20.84,16300.0,14.2414,14.2551,14.2414,14.2482,16300.0
2013-02-22 12:40:00,20.84,20.86,20.84,20.86,53100.0,14.2482,14.2619,14.2482,14.2619,53100.0
2013-02-22 12:50:00,20.87,20.89,20.87,20.89,16600.0,14.2688,14.2824,14.2688,14.2824,16600.0
2013-02-22 13:00:00,20.89,20.91,20.86,20.88,56400.0,14.2824,14.2961,14.2619,14.2756,56400.0
2013-02-22 13:10:00,20.88,20.88,20.87,20.88,12600.0,14.2756,14.2756,14.2688,14.2756,12600.0
2013-02-22 13:20:00,20.88,20.88,20.85,20.86,50800.0,14.2756,14.2756,14.2551,14.2619,50800.0
2013-02-22 13:30:00,20.86,20.87,20.84,20.87,6100.0,14.2619,14.2688,14.2482,14.2688,6100.0
2013-02-22 13:40:00,20.88,20.89,20.88,20.88,15400.0,14.2756,14.2824,14.2756,14.2756,15400.0
2013-02-22 13:50:00,20.89,20.89,20.87,20.88,24400.0,14.2824,14.2824,14.2688,14.2756,24400.0
2013-02-22 14:00:00,20.87,20.87,20.84,20.84,17400.0,14.2688,14.2688,14.2482,14.2482,17400.0
2013-02-22 14:10:00,20.84,20.84,20.82,20.82,20100.0,14.2482,14.2482,14.2346,14.2346,20100.0
2013-02-22 14:20:00,20.82,20.82,20.82,20.82,8000.0,14.2346,14.2346,14.2346,14.2346,8000.0
2013-02-22 14:30:00,20.82,20.83,20.8,20.83,22400.0,14.2346,14.2414,14.2209,14.2414,22400.0
2013-02-22 14:40:00,20.83,20.83,20.8,20.8,6900.0,14.2414,14.2414,14.2209,14.2209,6900.0
2013-02-22 14:50:00,20.81,20.83,20.81,20.82,18400.0,14.2277,14.2414,14.2277,14.2346,18400.0
2013-02-22 15:00:00,20.83,20.86,20.83,20.84,26100.0,14.2414,14.2619,14.2414,14.2482,26100.0
2013-02-22 15:10:00,20.85,20.85,20.84,20.84,12800.0,14.2551,14.2551,14.2482,14.2482,12800.0
2013-02-22 15:20:00,20.84,20.84,20.82,20.84,26700.0,14.2482,14.2482,14.2346,14.2482,26700.0
2013-02-22 15:30:00,20.84,20.85,20.84,20.85,36800.0,14.2482,14.2551,14.2482,14.2551,36800.0
2013-02-22 15:40:00,20.84,20.87,20.84,20.86,57600.0,14.2482,14.2688,14.2482,14.2619,57600.0
2013-02-22 15:50:00,20.86,20.9,20.84,20.89,91300.0,14.2619,14.2893,14.2482,14.2824,91300.0
2013-02-25 09:30:00,20.99,21.02,20.98,21.01,123400.0,14.3508,14.3713,14.344,14.3645,123400.0
2013-02-25 09:40:00,21.01,21.1,21.0,21.1,74600.0,14.3645,14.426,14.3576,14.426,74600.0
2013-02-25 09:50:00,21.1,21.13,21.1,21.12,63900.0,14.426,14.4465,14.426,14.4397,63900.0
2013-02-25 10:00:00,21.13,21.19,21.13,21.16,216100.0,14.4465,14.4875,14.4465,14.467,216100.0
2013-02-25 10:10:00,21.16,21.17,21.1,21.11,67000.0,14.467,14.4739,14.426,14.4328,67000.0
2013-02-25 10:20:00,21.11,21.11,21.04,21.04,117100.0,14.4328,14.4328,14.385,14.385,117100.0
2013-02-25 10:30:00,21.03,21.07,21.01,21.01,100100.0,14.3781,14.4055,14.3645,14.3645,100100.0
2013-02-25 10:40:00,21.01,21.06,21.0,21.02,160200.0,14.3645,14.3987,14.3576,14.3713,160200.0
2013-02-25 10:50:00,21.02,21.03,20.93,20.98,157800.0,14.3713,14.3781,14.3098,14.344,157800.0
2013-02-25 11:00:00,20.97,20.99,20.95,20.98,167500.0,14.3371,14.3508,14.3235,14.344,167500.0
2013-02-25 11:10:00,20.99,21.0,20.95,20.96,147700.0,14.3508,14.3576,14.3235,14.3303,147700.0
2013-02-25 11:20:00,20.97,20.99,20.96,20.98,206900.0,14.3371,14.3508,14.3303,14.344,206900.0
2013-02-25 11:30:00,20.99,21.01,20.93,20.94,189100.0,14.3508,14.3645,14.3098,14.3166,189100.0
2013-02-25 11:40:00,20.95,20.97,20.9,20.9,53500.0,14.3235,14.3371,14.2893,14.2893,53500.0
2013-02-25 11:50:00,20.9,20.9,20.83,20.85,167200.0,14.2893,14.2893,14.2414,14.2551,167200.0
2013-02-25 12:00:00,20.85,20.85,20.83,20.85,35800.0,14.2551,14.2551,14.2414,14.2551,35800.0
2013-02-25 12:10:00,20.86,20.86,20.84,20.85,103000.0,14.2619,14.2619,14.2482,14.2551,103000.0
2013-02-25 12:20:00,20.85,20.91,20.84,20.9,81000.0,14.2551,14.2961,14.2482,14.2893,81000.0
2013-02-25 12:30:00,20.9,20.9,20.87,20.9,46900.0,14.2893,14.2893,14.2688,14.2893,46900.0
2013-02-25 12:40:00,20.9,20.98,20.9,20.98,106800.0,14.2893,14.344,14.2893,14.344,106800.0
2013-02-25 12:50:00,20.98,20.98,20.95,20.96,72900.0,14.344,14.344,14.3235,14.3303,72900.0
2013-02-25 13:00:00,20.96,20.96,20.92,20.93,45800.0,14.3303,14.3303,14.3029,14.3098,45800.0
2013-02-25 13:10:00,20.94,20.95,20.93,20.94,43700.0,14.3166,14.3235,14.3098,14.3166,43700.0
2013-02-25 13:20:00,20.94,20.94,20.94,20.94,12500.0,14.3166,14.3166,14.3166,14.3166,12500.0
2013-02-25 13:30:00,20.93,20.94,20.91,20.94,113800.0,14.3098,14.3166,14.2961,14.3166,113800.0
2013-02-25 13:40:00,20.94,20.94,20.92,20.94,139400.0,14.3166,14.3166,14.3029,14.3166,139400.0
2013-02-25 13:50:00,20.94,20.94,20.87,20.88,72500.0,14.3166,14.3166,14.2688,14.2756,72500.0
2013-02-25 14:00:00,20.88,20.89,20.83,20.86,83200.0,14.2756,14.2824,14.2414,14.2619,83200.0
2013-02-25 14:10:00,20.87,20.91,20.86,20.88,85900.0,14.2688,14.2961,14.2619,14.2756,85900.0
2013-02-25 14:20:00,20.87,20.87,20.82,20.83,49000.0,14.2688,14.2688,14.2346,14.2414,49000.0
2013-02-25 14:30:00,20.84,20.87,20.84,20.84,70200.0,14.2482,14.2688,14.2482,14.2482,70200.0
2013-02-25 14:40:00,20.84,20.86,20.84,20.85,117200.0,14.2482,14.2619,14.2482,14.2551,117200.0
2013-02-25 14:50:00,20.85,20.92,20.85,20.91,40200.0,14.2551,14.3029,14.2551,14.2961,40200.0
2013-02-25 15:00:00,20.91,20.91,20.87,20.89,92600.0,14.2961,14.2961,14.2688,14.2824,92600.0
2013-02-25 15:10:00,20.9,20.92,20.87,20.89,175200.0,14.2893,14.3029,14.2688,14.2824,175200.0
2013-02-25 15:20:00,20.88,20.88,20.83,20.83,154100.0,14.2756,14.2756,14.2414,14.2414,154100.0
2013-02-25 15:30:00,20.84,20.86,20.83,20.84,141400.0,14.2482,14.2619,14.2414,14.2482,141400.0
2013-02-25 15:40:00,20.83,20.85,20.8,20.8,233800.0,14.2414,14.2551,14.2209,14.2209,233800.0
2013-02-25 15:50:00,20.8,20.8,20.65,20.66,251000.0,14.2209,14.2209,14.1183,14.1252,251000.0
2013-02-26 09:30:00,20.55,20.65,20.5,20.65,221000.0,14.05,14.1183,14.0158,14.1183,221000.0
2013-02-26 09:40:00,20.65,20.68,20.65,20.67,134100.0,14.1183,14.1389,14.1183,14.132,134100.0
2013-02-26 09:50:00,20.67,20.74,20.67,20.73,108100.0,14.132,14.1799,14.132,14.173,108100.0
2013-02-26 10:00:00,20.74,20.77,20.67,20.68,123100.0,14.1799,14.2004,14.132,14.1389,123100.0
2013-02-26 10:10:00,20.67,20.68,20.65,20.66,119000.0,14.132,14.1389,14.1183,14.1252,119000.0
2013-02-26 10:20:00,20.66,20.67,20.63,20.63,114700.0,14.1252,14.132,14.1047,14.1047,114700.0
2013-02-26 10:30:00,20.63,20.64,20.59,20.6,109200.0,14.1047,14.1115,14.0773,14.0842,109200.0
2013-02-26 10:40:00,20.6,20.63,20.57,20.62,121300.0,14.0842,14.1047,14.0636,14.0978,121300.0
2013-02-26 10:50:00,20.62,20.67,20.62,20.63,155200.0,14.0978,14.132,14.0978,14.1047,155200.0
2013-02-26 11:00:00,20.63,20.63,20.58,20.6,112000.0,14.1047,14.1047,14.0705,14.0842,112000.0
2013-02-26 11:10:00,20.6,20.61,20.57,20.6,108100.0,14.0842,14.091,14.0636,14.0842,108100.0
2013-02-26 11:20:00,20.59,20.6,20.55,20.56,103000.0,14.0773,14.0842,14.05,14.0568,103000.0
2013-02-26 11:30:00,20.56,20.58,20.54,20.55,79800.0,14.0568,14.0705,14.0431,14.05,79800.0
2013-02-26 11:40:00,20.55,20.55,20.53,20.53,72000.0,14.05,14.05,14.0363,14.0363,72000.0
2013-02-26 11:50:00,20.53,20.54,20.52,20.52,28100.0,14.0363,14.0431,14.0295,14.0295,28100.0
2013-02-26 12:00:00,20.52,20.57,20.52,20.56,48600.0,14.0295,14.0636,14.0295,14.0568,48600.0
2013-02-26 12:10:00,20.55,20.56,20.53,20.53,40300.0,14.05,14.0568,14.0363,14.0363,40300.0
2013-02-26 12:20:00,20.52,20.55,20.52,20.54,62100.0,14.0295,14.05,14.0295,14.0431,62100.0
2013-02-26 12:30:00,20.53,20.58,20.52,20.58,134400.0,14.0363,14.0705,14.0295,14.0705,134400.0
2013-02-26 12:40:00,20.58,20.61,20.58,20.61,49400.0,14.0705,14.091,14.0705,14.091,49400.0
2013-02-26 12:50:00,20.6,20.63,20.6,20.6,79800.0,14.0842,14.1047,14.0842,14.0842,79800.0
2013-02-26 13:00:00,20.61,20.63,20.61,20.62,92900.0,14.091,14.1047,14.091,14.0978,92900.0
2013-02-26 13:10:00,20.62,20.62,20.59,20.6,45600.0,14.0978,14.0978,14.0773,14.0842,45600.0
2013-02-26 13:20:00,20.6,20.61,20.58,20.59,52400.0,14.0842,14.091,14.0705,14.0773,52400.0
2013-02-26 13:30:00,20.6,20.61,20.59,20.61,45600.0,14.0842,14.091,14.0773,14.091,45600.0
2013-02-26 13:40:00,20.61,20.64,20.61,20.63,72300.0,14.091,14.1115,14.091,14.1047,72300.0
2013-02-26 13:50:00,20.64,20.66,20.62,20.62,56700.0,14.1115,14.1252,14.0978,14.0978,56700.0
2013-02-26 14:00:00,20.62,20.64,20.61,20.63,114800.0,14.0978,14.1115,14.091,14.1047,114800.0
2013-02-26 14:10:00,20.62,20.64,20.61,20.62,55000.0,14.0978,14.1115,14.091,14.0978,55000.0
2013-02-26 14:20:00,20.62,20.63,20.59,20.61,51200.0,14.0978,14.1047,14.0773,14.091,51200.0
2013-02-26 14:30:00,20.61,20.61,20.58,20.59,39400.0,14.091,14.091,14.0705,14.0773,39400.0
2013-02-26 14:40:00,20.58,20.58,20.55,20.55,40500.0,14.0705,14.0705,14.05,14.05,40500.0
2013-02-26 14:50:00,20.56,20.58,20.54,20.57,76700.0,14.0568,14.0705,14.0431,14.0636,76700.0
2013-02-26 15:00:00,20.57,20.59,20.56,20.56,37400.0,14.0636,14.0773,14.0568,14.0568,37400.0
2013-02-26 15:10:00,20.56,20.56,20.52,20.54,74300.0,14.0568,14.0568,14.0295,14.0431,74300.0
2013-02-26 15:20:00,20.54,20.56,20.53,20.56,50200.0,14.0431,14.0568,14.0363,14.0568,50200.0
2013-02-26 15:30:00,20.56,20.58,20.53,20.57,54100.0,14.0568,14.0705,14.0363,14.0636,54100.0
2013-02-26 15:40:00,20.58,20.65,20.58,20.64,129900.0,14.0705,14.1183,14.0705,14.1115,129900.0
2013-02-26 15:50:00,20.64,20.64,20.59,20.6,127300.0,14.1115,14.1115,14.0773,14.0842,127300.0
2013-02-27 09:30:00,20.72,20.72,20.45,20.56,76300.0,14.1662,14.1662,13.9816,14.0568,76300.0
2013-02-27 09:40:00,20.56,20.67,20.56,20.6,84800.0,14.0568,14.132,14.0568,14.0842,84800.0
2013-02-27 09:50:00,20.59,20.65,20.57,20.64,20300.0,14.0773,14.1183,14.0636,14.1115,20300.0
2013-02-27 10:00:00,20.64,20.67,20.6,20.62,50500.0,14.1115,14.132,14.0842,14.0978,50500.0
2013-02-27 10:10:00,20.62,20.67,20.62,20.67,58300.0,14.0978,14.132,14.0978,14.132,58300.0
2013-02-27 10:20:00,20.67,20.74,20.67,20.73,115900.0,14.132,14.1799,14.132,14.173,115900.0
2013-02-27 10:30:00,20.73,20.76,20.71,20.76,43200.0,14.173,14.1935,14.1594,14.1935,43200.0
2013-02-27 10:40:00,20.76,20.79,20.74,20.74,57100.0,14.1935,14.2141,14.1799,14.1799,57100.0
2013-02-27 10:50:00,20.74,20.76,20.74,20.75,22900.0,14.1799,14.1935,14.1799,14.1867,22900.0
2013-02-27 11:00:00,20.75,20.81,20.75,20.79,54300.0,14.1867,14.2277,14.1867,14.2141,54300.0
2013-02-27 11:10:00,20.8,20.84,20.79,20.84,91100.0,14.2209,14.2482,14.2141,14.2482,91100.0
2013-02-27 11:20:00,20.85,20.86,20.83,20.84,39500.0,14.2551,14.2619,14.2414,14.2482,39500.0
2013-02-27 11:30:00,20.84,20.84,20.83,20.84,35900.0,14.2482,14.2482,14.2414,14.2482,35900.0
2013-02-27 11:40:00,20.85,20.85,20.8,20.82,80600.0,14.2551,14.2551,14.2209,14.2346,80600.0
2013-02-27 11:50:00,20.82,20.83,20.81,20.81,14400.0,14.2346,14.2414,14.2277,14.2277,14400.0
2013-02-27 12:00:00,20.8,20.84,20.8,20.83,62800.0,14.2209,14.2482,14.2209,14.2414,62800.0
2013-02-27 12:10:00,20.83,20.83,20.8,20.8,29400.0,14.2414,14.2414,14.2209,14.2209,29400.0
2013-02-27 12:20:00,20.81,20.85,20.81,20.84,40800.0,14.2277,14.2551,14.2277,14.2482,40800.0
2013-02-27 12:30:00,20.84,20.87,20.83,20.83,40000.0,14.2482,14.2688,14.2414,14.2414,40000.0
2013-02-27 12:40:00,20.83,20.84,20.82,20.82,26700.0,14.2414,14.2482,14.2346,14.2346,26700.0
2013-02-27 12:50:00,20.81,20.82,20.8,20.81,72700.0,14.2277,14.2346,14.2209,14.2277,72700.0
2013-02-27 13:00:00,20.82,20.82,20.79,20.8,67400.0,14.2346,14.2346,14.2141,14.2209,67400.0
2013-02-27 13:10:00,20.79,20.81,20.79,20.81,16600.0,14.2141,14.2277,14.2141,14.2277,16600.0
2013-02-27 13:20:00,20.81,20.82,20.81,20.81,38600.0,14.2277,14.2346,14.2277,14.2277,38600.0
2013-02-27 13:30:00,20.82,20.84,20.81,20.84,26700.0,14.2346,14.2482,14.2277,14.2482,26700.0
2013-02-27 13:40:00,20.83,20.84,20.82,20.83,48400.0,14.2414,14.2482,14.2346,14.2414,48400.0
2013-02-27 13:50:00,20.83,20.83,20.83,20.83,21900.0,14.2414,14.2414,14.2414,14.2414,21900.0
2013-02-27 14:00:00,20.83,20.84,20.83,20.84,16700.0,14.2414,14.2482,14.2414,14.2482,16700.0
2013-02-27 14:10:00,20.84,20.89,20.84,20.89,34700.0,14.2482,14.2824,14.2482,14.2824,34700.0
2013-02-27 14:20:00,20.89,20.94,20.89,20.93,52600.0,14.2824,14.3166,14.2824,14.3098,52600.0
2013-02-27 14:30:00,20.93,20.94,20.92,20.94,51600.0,14.3098,14.3166,14.3029,14.3166,51600.0
2013-02-27 14:40:00,20.94,20.98,20.93,20.97,66400.0,14.3166,14.344,14.3098,14.3371,66400.0
2013-02-27 14:50:00,20.98,20.99,20.97,20.98,62300.0,14.344,14.3508,14.3371,14.344,62300.0
2013-02-27 15:00:00,20.97,20.97,20.95,20.97,49400.0,14.3371,14.3371,14.3235,14.3371,49400.0
2013-02-27 15:10:00,20.97,20.99,20.95,20.99,50200.0,14.3371,14.3508,14.3235,14.3508,50200.0
2013-02-27 15:20:00,20.99,21.02,20.98,20.98,134100.0,14.3508,14.3713,14.344,14.344,134100.0
2013-02-27 15:30:00,20.97,21.01,20.97,21.01,31000.0,14.3371,14.3645,14.3371,14.3645,31000.0
2013-02-27 15:40:00,21.02,21.02,20.98,20.98,80400.0,14.3713,14.3713,14.344,14.344,80400.0
2013-02-27 15:50:00,20.97,20.98,20.9,20.9,96200.0,14.3371,14.344,14.2893,14.2893,96200.0
2013-02-28 09:30:00,20.92,20.98,20.87,20.97,41800.0,14.3029,14.344,14.2688,14.3371,41800.0
2013-02-28 09:40:00,20.98,21.0,20.94,20.99,51000.0,14.344,14.3576,14.3166,14.3508,51000.0
2013-02-28 09:50:00,20.98,20.99,20.94,20.97,39800.0,14.344,14.3508,14.3166,14.3371,39800.0
2013-02-28 10:00:00,20.97,20.98,20.94,20.97,77400.0,14.3371,14.344,14.3166,14.3371,77400.0
2013-02-28 10:10:00,20.97,20.99,20.94,20.96,94700.0,14.3371,14.3508,14.3166,14.3303,94700.0
2013-02-28 10:20:00,20.97,21.0,20.97,20.98,63900.0,14.3371,14.3576,14.3371,14.344,63900.0
2013-02-28 10:30:00,20.99,20.99,20.9,20.9,120000.0,14.3508,14.3508,14.2893,14.2893,120000.0
2013-02-28 10:40:00,20.89,20.91,20.86,20.88,137500.0,14.2824,14.2961,14.2619,14.2756,137500.0
2013-02-28 10:50:00,20.87,20.92,20.87,20.9,59800.0,14.2688,14.3029,14.2688,14.2893,59800.0
2013-02-28 11:00:00,20.9,20.9,20.84,20.85,80500.0,14.2893,14.2893,14.2482,14.2551,80500.0
2013-02-28 11:10:00,20.85,20.86,20.84,20.86,41200.0,14.2551,14.2619,14.2482,14.2619,41200.0
2013-02-28 11:20:00,20.86,20.88,20.83,20.83,44400.0,14.2619,14.2756,14.2414,14.2414,44400.0
2013-02-28 11:30:00,20.83,20.84,20.8,20.8,35700.0,14.2414,14.2482,14.2209,14.2209,35700.0
2013-02-28 11:40:00,20.81,20.82,20.78,20.78,69400.0,14.2277,14.2346,14.2072,14.2072,69400.0
2013-02-28 11:50:00,20.78,20.79,20.75,20.75,56800.0,14.2072,14.2141,14.1867,14.1867,56800.0
2013-02-28 12:00:00,20.75,20.8,20.75,20.79,164300.0,14.1867,14.2209,14.1867,14.2141,164300.0
2013-02-28 12:10:00,20.79,20.79,20.76,20.77,33500.0,14.2141,14.2141,14.1935,14.2004,33500.0
2013-02-28 12:20:00,20.77,20.8,20.77,20.79,67400.0,14.2004,14.2209,14.2004,14.2141,67400.0
2013-02-28 12:30:00,20.8,20.82,20.8,20.81,65200.0,14.2209,14.2346,14.2209,14.2277,65200.0
2013-02-28 12:40:00,20.81,20.85,20.81,20.85,100800.0,14.2277,14.2551,14.2277,14.2551,100800.0
2013-02-28 12:50:00,20.86,20.9,20.86,20.88,62200.0,14.2619,14.2893,14.2619,14.2756,62200.0
2013-02-28 13:00:00,20.88,20.88,20.86,20.87,30000.0,14.2756,14.2756,14.2619,14.2688,30000.0
2013-02-28 13:10:00,20.86,20.87,20.85,20.87,36500.0,14.2619,14.2688,14.2551,14.2688,36500.0
2013-02-28 13:20:00,20.87,20.89,20.87,20.88,25700.0,14.2688,14.2824,14.2688,14.2756,25700.0
2013-02-28 13:30:00,20.88,20.89,20.88,20.89,25500.0,14.2756,14.2824,14.2756,14.2824,25500.0
2013-02-28 13:40:00,20.88,20.9,20.88,20.9,7800.0,14.2756,14.2893,14.2756,14.2893,7800.0
2013-02-28 13:50:00,20.9,20.94,20.89,20.94,111200.0,14.2893,14.3166,14.2824,14.3166,111200.0
2013-02-28 14:00:00,20.94,20.98,20.94,20.96,115900.0,14.3166,14.344,14.3166,14.3303,115900.0
2013-02-28 14:10:00,20.97,20.99,20.97,20.99,28400.0,14.3371,14.3508,14.3371,14.3508,28400.0
2013-02-28 14:20:00,20.99,21.03,20.98,21.03,67800.0,14.3508,14.3781,14.344,14.3781,67800.0
2013-02-28 14:30:00,21.02,21.04,21.0,21.0,90200.0,14.3713,14.385,14.3576,14.3576,90200.0
2013-02-28 14:40:00,21.0,21.0,20.97,20.99,76000.0,14.3576,14.3576,14.3371,14.3508,76000.0
2013-02-28 14:50:00,20.98,21.0,20.97,20.99,121900.0,14.344,14.3576,14.3371,14.3508,121900.0
2013-02-28 15:00:00,20.99,21.0,20.94,20.97,131600.0,14.3508,14.3576,14.3166,14.3371,131600.0
2013-02-28 15:10:00,20.97,20.97,20.95,20.95,20900.0,14.3371,14.3371,14.3235,14.3235,20900.0
2013-02-28 15:20:00,20.95,20.98,20.95,20.98,59600.0,14.3235,14.344,14.3235,14.344,59600.0
2013-02-28 15:30:00,20.97,20.98,20.95,20.97,64300.0,14.3371,14.344,14.3235,14.3371,64300.0
2013-02-28 15:40:00,20.97,20.97,20.91,20.92,98600.0,14.3371,14.3371,14.2961,14.3029,98600.0
2013-02-28 15:50:00,20.92,20.92,20.85,20.85,117800.0,14.3029,14.3029,14.2551,14.2551,117800.0
2013-03-01 09:30:00,20.71,20.74,20.57,20.62,146000.0,14.1594,14.1799,14.0636,14.0978,146000.0
2013-03-01 09:40:00,20.62,20.63,20.55,20.6,110100.0,14.0978,14.1047,14.05,14.0842,110100.0
2013-03-01 09:50:00,20.6,20.62,20.55,20.57,131200.0,14.0842,14.0978,14.05,14.0636,131200.0
2013-03-01 10:00:00,20.58,20.66,20.56,20.64,161000.0,14.0705,14.1252,14.0568,14.1115,161000.0
2013-03-01 10:10:00,20.64,20.66,20.6,20.6,67700.0,14.1115,14.1252,14.0842,14.0842,67700.0
2013-03-01 10:20:00,20.61,20.61,20.57,20.6,87500.0,14.091,14.091,14.0636,14.0842,87500.0
2013-03-01 10:30:00,20.61,20.69,20.61,20.68,51800.0,14.091,14.1457,14.091,14.1389,51800.0
2013-03-01 10:40:00,20.68,20.73,20.68,20.71,66200.0,14.1389,14.173,14.1389,14.1594,66200.0
2013-03-01 10:50:00,20.72,20.75,20.72,20.75,69800.0,14.1662,14.1867,14.1662,14.1867,69800.0
2013-03-01 11:00:00,20.75,20.77,20.75,20.77,60100.0,14.1867,14.2004,14.1867,14.2004,60100.0
2013-03-01 11:10:00,20.77,20.78,20.71,20.72,105300.0,14.2004,14.2072,14.1594,14.1662,105300.0
2013-03-01 11:20:00,20.73,20.77,20.73,20.75,53700.0,14.173,14.2004,14.173,14.1867,53700.0
2013-03-01 11:30:00,20.75,20.77,20.74,20.76,41700.0,14.1867,14.2004,14.1799,14.1935,41700.0
2013-03-01 11:40:00,20.75,20.75,20.71,20.73,47400.0,14.1867,14.1867,14.1594,14.173,47400.0
2013-03-01 11:50:00,20.73,20.75,20.7,20.74,50100.0,14.173,14.1867,14.1525,14.1799,50100.0
2013-03-01 12:00:00,20.74,20.79,20.74,20.79,25100.0,14.1799,14.2141,14.1799,14.2141,25100.0
2013-03-01 12:10:00,20.8,20.86,20.8,20.86,28200.0,14.2209,14.2619,14.2209,14.2619,28200.0
2013-03-01 12:20:00,20.86,20.9,20.85,20.85,56200.0,14.2619,14.2893,14.2551,14.2551,56200.0
2013-03-01 12:30:00,20.85,20.86,20.81,20.83,38500.0,14.2551,14.2619,14.2277,14.2414,38500.0
2013-03-01 12:40:00,20.82,20.82,20.78,20.78,22800.0,14.2346,14.2346,14.2072,14.2072,22800.0
2013-03-01 12:50:00,20.78,20.81,20.78,20.8,21300.0,14.2072,14.2277,14.2072,14.2209,21300.0
2013-03-01 13:00:00,20.8,20.85,20.8,20.82,30500.0,14.2209,14.2551,14.2209,14.2346,30500.0
2013-03-01 13:10:00,20.83,20.85,20.82,20.83,46600.0,14.2414,14.2551,14.2346,14.2414,46600.0
2013-03-01 13:20:00,20.83,20.85,20.82,20.85,34400.0,14.2414,14.2551,14.2346,14.2551,34400.0
2013-03-01 13:30:00,20.85,20.86,20.82,20.84,36600.0,14.2551,14.2619,14.2346,14.2482,36600.0
2013-03-01 13:40:00,20.84,20.85,20.81,20.82,26800.0,14.2482,14.2551,14.2277,14.2346,26800.0
2013-03-01 13:50:00,20.81,20.83,20.81,20.83,28300.0,14.2277,14.2414,14.2277,14.2414,28300.0
2013-03-01 14:00:00,20.83,20.83,20.82,20.83,25000.0,14.2414,14.2414,14.2346,14.2414,25000.0
2013-03-01 14:10:00,20.84,20.85,20.82,20.83,20500.0,14.2482,14.2551,14.2346,14.2414,20500.0
2013-03-01 14:20:00,20.83,20.83,20.78,20.8,33800.0,14.2414,14.2414,14.2072,14.2209,33800.0
2013-03-01 14:30:00,20.8,20.81,20.79,20.79,64200.0,14.2209,14.2277,14.2141,14.2141,64200.0
2013-03-01 14:40:00,20.79,20.79,20.76,20.76,25400.0,14.2141,14.2141,14.1935,14.1935,25400.0
2013-03-01 14:50:00,20.76,20.78,20.75,20.77,43900.0,14.1935,14.2072,14.1867,14.2004,43900.0
2013-03-01 15:00:00,20.78,20.81,20.77,20.79,44300.0,14.2072,14.2277,14.2004,14.2141,44300.0
2013-03-01 15:10:00,20.78,20.8,20.77,20.78,30000.0,14.2072,14.2209,14.2004,14.2072,30000.0
2013-03-01 15:20:00,20.78,20.79,20.77,20.79,24900.0,14.2072,14.2141,14.2004,14.2141,24900.0
2013-03-01 15:30:00,20.78,20.81,20.78,20.81,15500.0,14.2072,14.2277,14.2072,14.2277,15500.0
2013-03-01 15:40:00,20.81,20.82,20.77,20.82,62600.0,14.2277,14.2346,14.2004,14.2346,62600.0
2013-03-01 15:50:00,20.83,20.83,20.79,20.82,120100.0,14.2414,14.2414,14.2141,14.2346,120100.0
2013-03-04 09:30:00,20.74,20.77,20.66,20.73,106200.0,14.1799,14.2004,14.1252,14.173,106200.0
2013-03-04 09:40:00,20.74,20.76,20.7,20.72,113800.0,14.1799,14.1935,14.1525,14.1662,113800.0
2013-03-04 09:50:00,20.73,20.73,20.64,20.65,96700.0,14.173,14.173,14.1115,14.1183,96700.0
2013-03-04 10:00:00,20.64,20.66,20.61,20.65,69300.0,14.1115,14.1252,14.091,14.1183,69300.0
2013-03-04 10:10:00,20.66,20.66,20.64,20.65,48600.0,14.1252,14.1252,14.1115,14.1183,48600.0
2013-03-04 10:20:00,20.65,20.66,20.61,20.63,102700.0,14.1183,14.1252,14.091,14.1047,102700.0
2013-03-04 10:30:00,20.63,20.63,20.6,20.62,31200.0,14.1047,14.1047,14.0842,14.0978,31200.0
2013-03-04 10:40:00,20.63,20.67,20.62,20.66,36700.0,14.1047,14.132,14.0978,14.1252,36700.0
2013-03-04 10:50:00,20.67,20.67,20.66,20.66,29900.0,14.132,14.132,14.1252,14.1252,29900.0
2013-03-04 11:00:00,20.66,20.66,20.64,20.65,35200.0,14.1252,14.1252,14.1115,14.1183,35200.0
2013-03-04 11:10:00,20.65,20.68,20.65,20.68,18600.0,14.1183,14.1389,14.1183,14.1389,18600.0
2013-03-04 11:20:00,20.68,20.72,20.67,20.7,43600.0,14.1389,14.1662,14.132,14.1525,43600.0
2013-03-04 11:30:00,20.7,20.7,20.69,20.7,34600.0,14.1525,14.1525,14.1457,14.1525,34600.0
2013-03-04 11:40:00,20.7,20.7,20.69,20.69,4100.0,14.1525,14.1525,14.1457,14.1457,4100.0
2013-03-04 11:50:00,20.7,20.7,20.69,20.7,26200.0,14.1525,14.1525,14.1457,14.1525,26200.0
2013-03-04 12:00:00,20.71,20.71,20.67,20.67,29300.0,14.1594,14.1594,14.132,14.132,29300.0
2013-03-04 12:10:00,20.67,20.67,20.66,20.66,56900.0,14.132,14.132,14.1252,14.1252,56900.0
2013-03-04 12:20:00,20.65,20.65,20.6,20.6,50000.0,14.1183,14.1183,14.0842,14.0842,50000.0
2013-03-04 12:30:00,20.6,20.6,20.58,20.58,110200.0,14.0842,14.0842,14.0705,14.0705,110200.0
2013-03-04 12:40:00,20.58,20.63,20.58,20.63,22000.0,14.0705,14.1047,14.0705,14.1047,22000.0
2013-03-04 12:50:00,20.63,20.64,20.62,20.62,9600.0,14.1047,14.1115,14.0978,14.0978,9600.0
2013-03-04 13:00:00,20.62,20.62,20.59,20.61,37600.0,14.0978,14.0978,14.0773,14.091,37600.0
2013-03-04 13:10:00,20.61,20.65,20.61,20.65,17200.0,14.091,14.1183,14.091,14.1183,17200.0
2013-03-04 13:20:00,20.65,20.71,20.65,20.71,16100.0,14.1183,14.1594,14.1183,14.1594,16100.0
2013-03-04 13:30:00,20.71,20.72,20.69,20.7,25100.0,14.1594,14.1662,14.1457,14.1525,25100.0
2013-03-04 13:40:00,20.69,20.7,20.68,20.69,29300.0,14.1457,14.1525,14.1389,14.1457,29300.0
2013-03-04 13:50:00,20.69,20.7,20.67,20.68,31400.0,14.1457,14.1525,14.132,14.1389,31400.0
2013-03-04 14:00:00,20.68,20.72,20.68,20.71,89200.0,14.1389,14.1662,14.1389,14.1594,89200.0
2013-03-04 14:10:00,20.71,20.73,20.7,20.72,35300.0,14.1594,14.173,14.1525,14.1662,35300.0
2013-03-04 14:20:00,20.72,20.76,20.72,20.75,80300.0,14.1662,14.1935,14.1662,14.1867,80300.0
2013-03-04 14:30:00,20.74,20.75,20.73,20.74,26900.0,14.1799,14.1867,14.173,14.1799,26900.0
2013-03-04 14:40:00,20.73,20.76,20.73,20.75,86500.0,14.173,14.1935,14.173,14.1867,86500.0
2013-03-04 14:50:00,20.75,20.76,20.74,20.75,77000.0,14.1867,14.1935,14.1799,14.1867,77000.0
2013-03-04 15:00:00,20.75,20.76,20.73,20.74,26300.0,14.1867,14.1935,14.173,14.1799,26300.0
2013-03-04 15:10:00,20.73,20.74,20.72,20.73,53000.0,14.173,14.1799,14.1662,14.173,53000.0
2013-03-04 15:20:00,20.72,20.73,20.71,20.73,43600.0,14.1662,14.173,14.1594,14.173,43600.0
2013-03-04 15:30:00,20.73,20.73,20.71,20.72,80700.0,14.173,14.173,14.1594,14.1662,80700.0
2013-03-04 15:40:00,20.72,20.76,20.7,20.76,165800.0,14.1662,14.1935,14.1525,14.1935,165800.0
2013-03-04 15:50:00,20.76,20.76,20.72,20.75,131000.0,14.1935,14.1935,14.1662,14.1867,131000.0
2013-03-05 09:30:00,20.91,21.1,20.88,21.09,118800.0,14.2961,14.426,14.2756,14.4192,118800.0
2013-03-05 09:40:00,21.09,21.22,21.09,21.16,130300.0,14.4192,14.508,14.4192,14.467,130300.0
2013-03-05 09:50:00,21.16,21.17,21.12,21.12,46200.0,14.467,14.4739,14.4397,14.4397,46200.0
2013-03-05 10:00:00,21.13,21.16,21.13,21.14,93800.0,14.4465,14.467,14.4465,14.4534,93800.0
2013-03-05 10:10:00,21.14,21.16,21.13,21.13,87000.0,14.4534,14.467,14.4465,14.4465,87000.0
2013-03-05 10:20:00,21.12,21.12,21.08,21.09,66600.0,14.4397,14.4397,14.4123,14.4192,66600.0
2013-03-05 10:30:00,21.09,21.16,21.08,21.15,74900.0,14.4192,14.467,14.4123,14.4602,74900.0
2013-03-05 10:40:00,21.15,21.17,21.14,21.17,75400.0,14.4602,14.4739,14.4534,14.4739,75400.0
2013-03-05 10:50:00,21.17,21.19,21.17,21.18,51200.0,14.4739,14.4875,14.4739,14.4807,51200.0
2013-03-05 11:00:00,21.18,21.22,21.18,21.22,56300.0,14.4807,14.508,14.4807,14.508,56300.0
2013-03-05 11:10:00,21.21,21.23,21.21,21.22,50600.0,14.5012,14.5149,14.5012,14.508,50600.0
2013-03-05 11:20:00,21.22,21.25,21.21,21.25,94600.0,14.508,14.5286,14.5012,14.5286,94600.0
2013-03-05 11:30:00,21.25,21.25,21.19,21.2,76900.0,14.5286,14.5286,14.4875,14.4944,76900.0
2013-03-05 11:40:00,21.19,21.2,21.17,21.2,60100.0,14.4875,14.4944,14.4739,14.4944,60100.0
2013-03-05 11:50:00,21.21,21.22,21.2,21.21,109300.0,14.5012,14.508,14.4944,14.5012,109300.0
2013-03-05 12:00:00,21.22,21.22,21.2,21.22,61800.0,14.508,14.508,14.4944,14.508,61800.0
2013-03-05 12:10:00,21.22,21.22,21.2,21.21,31700.0,14.508,14.508,14.4944,14.5012,31700.0
2013-03-05 12:20:00,21.2,21.2,21.16,21.16,17800.0,14.4944,14.4944,14.467,14.467,17800.0
2013-03-05 12:30:00,21.16,21.17,21.13,21.13,17300.0,14.467,14.4739,14.4465,14.4465,17300.0
2013-03-05 12:40:00,21.14,21.16,21.13,21.14,83000.0,14.4534,14.467,14.4465,14.4534,83000.0
2013-03-05 12:50:00,21.13,21.17,21.13,21.17,40000.0,14.4465,14.4739,14.4465,14.4739,40000.0
2013-03-05 13:00:00,21.17,21.17,21.16,21.16,46100.0,14.4739,14.4739,14.467,14.467,46100.0
2013-03-05 13:10:00,21.17,21.19,21.16,21.18,71500.0,14.4739,14.4875,14.467,14.4807,71500.0
2013-03-05 13:20:00,21.19,21.22,21.19,21.21,26400.0,14.4875,14.508,14.4875,14.5012,26400.0
2013-03-05 13:30:00,21.2,21.22,21.2,21.22,33400.0,14.4944,14.508,14.4944,14.508,33400.0
2013-03-05 13:40:00,21.22,21.22,21.18,21.18,12500.0,14.508,14.508,14.4807,14.4807,12500.0
2013-03-05 13:50:00,21.18,21.18,21.16,21.18,62400.0,14.4807,14.4807,14.467,14.4807,62400.0
2013-03-05 14:00:00,21.17,21.2,21.17,21.2,47500.0,14.4739,14.4944,14.4739,14.4944,47500.0
2013-03-05 14:10:00,21.21,21.24,21.19,21.24,106800.0,14.5012,14.5217,14.4875,14.5217,106800.0
2013-03-05 14:20:00,21.24,21.24,21.2,21.2,33800.0,14.5217,14.5217,14.4944,14.4944,33800.0
2013-03-05 14:30:00,21.2,21.2,21.19,21.19,88900.0,14.4944,14.4944,14.4875,14.4875,88900.0
2013-03-05 14:40:00,21.2,21.22,21.19,21.22,78500.0,14.4944,14.508,14.4875,14.508,78500.0
2013-03-05 14:50:00,21.21,21.21,21.18,21.19,28800.0,14.5012,14.5012,14.4807,14.4875,28800.0
2013-03-05 15:00:00,21.19,21.19,21.17,21.18,57600.0,14.4875,14.4875,14.4739,14.4807,57600.0
2013-03-05 15:10:00,21.18,21.18,21.15,21.16,86800.0,14.4807,14.4807,14.4602,14.467,86800.0
2013-03-05 15:20:00,21.17,21.18,21.15,21.17,54400.0,14.4739,14.4807,14.4602,14.4739,54400.0
2013-03-05 15:30:00,21.17,21.2,21.17,21.19,32500.0,14.4739,14.4944,14.4739,14.4875,32500.0
2013-03-05 15:40:00,21.2,21.24,21.18,21.18,102400.0,14.4944,14.5217,14.4807,14.4807,102400.0
2013-03-05 15:50:00,21.18,21.22,21.15,21.22,172300.0,14.4807,14.508,14.4602,14.508,172300.0
2013-03-06 09:30:00,21.25,21.44,21.25,21.44,194800.0,14.5286,14.6585,14.5286,14.6585,194800.0
2013-03-06 09:40:00,21.44,21.49,21.42,21.44,161400.0,14.6585,14.6926,14.6448,14.6585,161400.0
2013-03-06 09:50:00,21.44,21.49,21.44,21.47,84600.0,14.6585,14.6926,14.6585,14.679,84600.0
2013-03-06 10:00:00,21.47,21.48,21.44,21.47,89500.0,14.679,14.6858,14.6585,14.679,89500.0
2013-03-06 10:10:00,21.47,21.49,21.44,21.44,91000.0,14.679,14.6926,14.6585,14.6585,91000.0
2013-03-06 10:20:00,21.44,21.49,21.42,21.47,129200.0,14.6585,14.6926,14.6448,14.679,129200.0
2013-03-06 10:30:00,21.47,21.53,21.45,21.53,194300.0,14.679,14.72,14.6653,14.72,194300.0
2013-03-06 10:40:00,21.52,21.58,21.52,21.58,124400.0,14.7132,14.7542,14.7132,14.7542,124400.0
2013-03-06 10:50:00,21.58,21.59,21.56,21.58,445000.0,14.7542,14.761,14.7405,14.7542,445000.0
2013-03-06 11:00:00,21.58,21.62,21.55,21.56,194200.0,14.7542,14.7815,14.7337,14.7405,194200.0
2013-03-06 11:10:00,21.56,21.56,21.55,21.56,24200.0,14.7405,14.7405,14.7337,14.7405,24200.0
2013-03-06 11:20:00,21.56,21.57,21.47,21.47,156100.0,14.7405,14.7473,14.679,14.679,156100.0
2013-03-06 11:30:00,21.47,21.5,21.47,21.5,20100.0,14.679,14.6995,14.679,14.6995,20100.0
2013-03-06 11:40:00,21.5,21.52,21.5,21.51,44600.0,14.6995,14.7132,14.6995,14.7063,44600.0
2013-03-06 11:50:00,21.51,21.51,21.48,21.49,23800.0,14.7063,14.7063,14.6858,14.6926,23800.0
2013-03-06 12:00:00,21.49,21.49,21.47,21.48,14500.0,14.6926,14.6926,14.679,14.6858,14500.0
2013-03-06 12:10:00,21.48,21.53,21.48,21.52,130100.0,14.6858,14.72,14.6858,14.7132,130100.0
2013-03-06 12:20:00,21.52,21.52,21.5,21.51,96200.0,14.7132,14.7132,14.6995,14.7063,96200.0
2013-03-06 12:30:00,21.51,21.55,21.51,21.53,69900.0,14.7063,14.7337,14.7063,14.72,69900.0
2013-03-06 12:40:00,21.53,21.58,21.52,21.58,110600.0,14.72,14.7542,14.7132,14.7542,110600.0
2013-03-06 12:50:00,21.58,21.58,21.56,21.56,39400.0,14.7542,14.7542,14.7405,14.7405,39400.0
2013-03-06 13:00:00,21.55,21.57,21.53,21.57,126000.0,14.7337,14.7473,14.72,14.7473,126000.0
2013-03-06 13:10:00,21.57,21.62,21.57,21.62,67800.0,14.7473,14.7815,14.7473,14.7815,67800.0
2013-03-06 13:20:00,21.62,21.62,21.61,21.62,10300.0,14.7815,14.7815,14.7747,14.7815,10300.0
2013-03-06 13:30:00,21.62,21.68,21.62,21.67,179400.0,14.7815,14.8225,14.7815,14.8157,179400.0
2013-03-06 13:40:00,21.67,21.71,21.67,21.68,129900.0,14.8157,14.8431,14.8157,14.8225,129900.0
2013-03-06 13:50:00,21.68,21.68,21.62,21.63,59200.0,14.8225,14.8225,14.7815,14.7884,59200.0
2013-03-06 14:00:00,21.64,21.67,21.64,21.67,95500.0,14.7952,14.8157,14.7952,14.8157,95500.0
2013-03-06 14:10:00,21.67,21.7,21.67,21.69,204300.0,14.8157,14.8362,14.8157,14.8294,204300.0
2013-03-06 14:20:00,21.69,21.72,21.69,21.72,70500.0,14.8294,14.8499,14.8294,14.8499,70500.0
2013-03-06 14:30:00,21.72,21.75,21.72,21.75,103200.0,14.8499,14.8704,14.8499,14.8704,103200.0
2013-03-06 14:40:00,21.75,21.75,21.73,21.75,152400.0,14.8704,14.8704,14.8567,14.8704,152400.0
2013-03-06 14:50:00,21.76,21.78,21.75,21.75,117100.0,14.8772,14.8909,14.8704,14.8704,117100.0
2013-03-06 15:00:00,21.75,21.75,21.72,21.72,48500.0,14.8704,14.8704,14.8499,14.8499,48500.0
2013-03-06 15:10:00,21.71,21.72,21.68,21.68,65200.0,14.8431,14.8499,14.8225,14.8225,65200.0
2013-03-06 15:20:00,21.68,21.72,21.68,21.71,115900.0,14.8225,14.8499,14.8225,14.8431,115900.0
2013-03-06 15:30:00,21.71,21.71,21.68,21.68,182100.0,14.8431,14.8431,14.8225,14.8225,182100.0
2013-03-06 15:40:00,21.68,21.69,21.65,21.68,272300.0,14.8225,14.8294,14.802,14.8225,272300.0
2013-03-06 15:50:00,21.67,21.72,21.67,21.72,183900.0,14.8157,14.8499,14.8157,14.8499,183900.0
2013-03-07 09:30:00,21.73,21.86,21.68,21.84,278900.0,14.8567,14.9456,14.8225,14.9319,278900.0
2013-03-07 09:40:00,21.83,21.84,21.75,21.75,102800.0,14.9251,14.9319,14.8704,14.8704,102800.0
2013-03-07 09:50:00,21.76,21.86,21.75,21.85,122600.0,14.8772,14.9456,14.8704,14.9388,122600.0
2013-03-07 10:00:00,21.85,21.86,21.8,21.84,88100.0,14.9388,14.9456,14.9046,14.9319,88100.0
2013-03-07 10:10:00,21.85,21.88,21.84,21.84,37400.0,14.9388,14.9593,14.9319,14.9319,37400.0
2013-03-07 10:20:00,21.85,21.85,21.81,21.84,72200.0,14.9388,14.9388,14.9114,14.9319,72200.0
2013-03-07 10:30:00,21.85,21.89,21.85,21.89,66200.0,14.9388,14.9661,14.9388,14.9661,66200.0
2013-03-07 10:40:00,21.89,21.9,21.88,21.9,59600.0,14.9661,14.973,14.9593,14.973,59600.0
2013-03-07 10:50:00,21.9,21.92,21.89,21.92,80000.0,14.973,14.9866,14.9661,14.9866,80000.0
2013-03-07 11:00:00,21.92,21.96,21.92,21.96,90100.0,14.9866,15.014,14.9866,15.014,90100.0
2013-03-07 11:10:00,21.96,21.97,21.92,21.92,73800.0,15.014,15.0208,14.9866,14.9866,73800.0
2013-03-07 11:20:00,21.92,21.94,21.91,21.91,89800.0,14.9866,15.0003,14.9798,14.9798,89800.0
2013-03-07 11:30:00,21.92,21.93,21.92,21.92,14400.0,14.9866,14.9935,14.9866,14.9866,14400.0
2013-03-07 11:40:00,21.92,21.94,21.92,21.93,33100.0,14.9866,15.0003,14.9866,14.9935,33100.0
2013-03-07 11:50:00,21.93,21.94,21.89,21.89,55500.0,14.9935,15.0003,14.9661,14.9661,55500.0
2013-03-07 12:00:00,21.9,21.9,21.85,21.88,47300.0,14.973,14.973,14.9388,14.9593,47300.0
2013-03-07 12:10:00,21.89,21.89,21.88,21.89,12500.0,14.9661,14.9661,14.9593,14.9661,12500.0
2013-03-07 12:20:00,21.89,21.9,21.89,21.9,21000.0,14.9661,14.973,14.9661,14.973,21000.0
2013-03-07 12:30:00,21.9,21.92,21.88,21.89,57300.0,14.973,14.9866,14.9593,14.9661,57300.0
2013-03-07 12:40:00,21.89,21.89,21.88,21.89,50100.0,14.9661,14.9661,14.9593,14.9661,50100.0
2013-03-07 12:50:00,21.89,21.93,21.89,21.92,70900.0,14.9661,14.9935,14.9661,14.9866,70900.0
2013-03-07 13:00:00,21.92,21.93,21.91,21.91,35900.0,14.9866,14.9935,14.9798,14.9798,35900.0
2013-03-07 13:10:00,21.91,21.92,21.91,21.92,24300.0,14.9798,14.9866,14.9798,14.9866,24300.0
2013-03-07 13:20:00,21.92,21.94,21.92,21.93,42400.0,14.9866,15.0003,14.9866,14.9935,42400.0
2013-03-07 13:30:00,21.92,21.92,21.87,21.87,30500.0,14.9866,14.9866,14.9525,14.9525,30500.0
2013-03-07 13:40:00,21.87,21.88,21.85,21.87,47700.0,14.9525,14.9593,14.9388,14.9525,47700.0
2013-03-07 13:50:00,21.87,21.88,21.87,21.87,51200.0,14.9525,14.9593,14.9525,14.9525,51200.0
2013-03-07 14:00:00,21.87,21.87,21.83,21.84,72700.0,14.9525,14.9525,14.9251,14.9319,72700.0
2013-03-07 14:10:00,21.83,21.83,21.82,21.83,39900.0,14.9251,14.9251,14.9183,14.9251,39900.0
2013-03-07 14:20:00,21.83,21.83,21.81,21.81,24900.0,14.9251,14.9251,14.9114,14.9114,24900.0
2013-03-07 14:30:00,21.8,21.84,21.8,21.83,58900.0,14.9046,14.9319,14.9046,14.9251,58900.0
2013-03-07 14:40:00,21.83,21.85,21.83,21.85,17600.0,14.9251,14.9388,14.9251,14.9388,17600.0
2013-03-07 14:50:00,21.84,21.84,21.82,21.84,54700.0,14.9319,14.9319,14.9183,14.9319,54700.0
2013-03-07 15:00:00,21.85,21.85,21.82,21.83,46600.0,14.9388,14.9388,14.9183,14.9251,46600.0
2013-03-07 15:10:00,21.84,21.86,21.84,21.85,78700.0,14.9319,14.9456,14.9319,14.9388,78700.0
2013-03-07 15:20:00,21.85,21.86,21.82,21.86,38600.0,14.9388,14.9456,14.9183,14.9456,38600.0
2013-03-07 15:30:00,21.85,21.86,21.84,21.85,61500.0,14.9388,14.9456,14.9319,14.9388,61500.0
2013-03-07 15:40:00,21.84,21.85,21.81,21.83,49400.0,14.9319,14.9388,14.9114,14.9251,49400.0
2013-03-07 15:50:00,21.82,21.83,21.78,21.81,164200.0,14.9183,14.9251,14.8909,14.9114,164200.0
2013-03-08 09:30:00,21.84,21.96,21.84,21.93,129100.0,14.9319,15.014,14.9319,14.9935,129100.0
2013-03-08 09:40:00,21.93,21.93,21.87,21.9,61200.0,14.9935,14.9935,14.9525,14.973,61200.0
2013-03-08 09:50:00,21.91,21.94,21.88,21.91,63100.0,14.9798,15.0003,14.9593,14.9798,63100.0
2013-03-08 10:00:00,21.91,21.91,21.82,21.85,91800.0,14.9798,14.9798,14.9183,14.9388,91800.0
2013-03-08 10:10:00,21.85,21.85,21.81,21.83,80200.0,14.9388,14.9388,14.9114,14.9251,80200.0
2013-03-08 10:20:00,21.83,21.85,21.81,21.84,42900.0,14.9251,14.9388,14.9114,14.9319,42900.0
2013-03-08 10:30:00,21.85,21.88,21.83,21.88,20600.0,14.9388,14.9593,14.9251,14.9593,20600.0
2013-03-08 10:40:00,21.88,21.92,21.87,21.89,41400.0,14.9593,14.9866,14.9525,14.9661,41400.0
2013-03-08 10:50:00,21.89,21.91,21.85,21.86,46900.0,14.9661,14.9798,14.9388,14.9456,46900.0
2013-03-08 11:00:00,21.86,21.89,21.83,21.88,52300.0,14.9456,14.9661,14.9251,14.9593,52300.0
2013-03-08 11:10:00,21.88,21.91,21.88,21.9,36800.0,14.9593,14.9798,14.9593,14.973,36800.0
2013-03-08 11:20:00,21.91,21.92,21.91,21.91,21400.0,14.9798,14.9866,14.9798,14.9798,21400.0
2013-03-08 11:30:00,21.91,21.93,21.91,21.93,66000.0,14.9798,14.9935,14.9798,14.9935,66000.0
2013-03-08 11:40:00,21.92,21.93,21.9,21.91,13200.0,14.9866,14.9935,14.973,14.9798,13200.0
2013-03-08 11:50:00,21.91,21.91,21.85,21.87,40600.0,14.9798,14.9798,14.9388,14.9525,40600.0
2013-03-08 12:00:00,21.88,21.92,21.86,21.92,48200.0,14.9593,14.9866,14.9456,14.9866,48200.0
2013-03-08 12:10:00,21.91,21.91,21.87,21.87,23200.0,14.9798,14.9798,14.9525,14.9525,23200.0
2013-03-08 12:20:00,21.86,21.87,21.85,21.85,26400.0,14.9456,14.9525,14.9388,14.9388,26400.0
2013-03-08 12:30:00,21.85,21.86,21.83,21.83,51700.0,14.9388,14.9456,14.9251,14.9251,51700.0
2013-03-08 12:40:00,21.84,21.86,21.84,21.86,10400.0,14.9319,14.9456,14.9319,14.9456,10400.0
2013-03-08 12:50:00,21.86,21.87,21.86,21.86,4800.0,14.9456,14.9525,14.9456,14.9456,4800.0
2013-03-08 13:00:00,21.86,21.86,21.84,21.84,16500.0,14.9456,14.9456,14.9319,14.9319,16500.0
2013-03-08 13:10:00,21.84,21.85,21.83,21.84,35900.0,14.9319,14.9388,14.9251,14.9319,35900.0
2013-03-08 13:20:00,21.84,21.85,21.83,21.83,15200.0,14.9319,14.9388,14.9251,14.9251,15200.0
2013-03-08 13:30:00,21.83,21.85,21.82,21.84,34600.0,14.9251,14.9388,14.9183,14.9319,34600.0
2013-03-08 13:40:00,21.84,21.85,21.83,21.85,23200.0,14.9319,14.9388,14.9251,14.9388,23200.0
2013-03-08 13:50:00,21.84,21.84,21.83,21.83,12600.0,14.9319,14.9319,14.9251,14.9251,12600.0
2013-03-08 14:00:00,21.82,21.83,21.82,21.83,600.0,14.9183,14.9251,14.9183,14.9251,600.0
2013-03-08 14:10:00,21.82,21.83,21.81,21.82,7800.0,14.9183,14.9251,14.9114,14.9183,7800.0
2013-03-08 14:20:00,21.82,21.83,21.81,21.82,11400.0,14.9183,14.9251,14.9114,14.9183,11400.0
2013-03-08 14:30:00,21.83,21.83,21.81,21.81,20700.0,14.9251,14.9251,14.9114,14.9114,20700.0
2013-03-08 14:40:00,21.82,21.82,21.78,21.78,23500.0,14.9183,14.9183,14.8909,14.8909,23500.0
2013-03-08 14:50:00,21.77,21.81,21.77,21.81,22700.0,14.8841,14.9114,14.8841,14.9114,22700.0
2013-03-08 15:00:00,21.81,21.84,21.81,21.83,37200.0,14.9114,14.9319,14.9114,14.9251,37200.0
2013-03-08 15:10:00,21.83,21.85,21.83,21.85,29600.0,14.9251,14.9388,14.9251,14.9388,29600.0
2013-03-08 15:20:00,21.85,21.88,21.85,21.85,47700.0,14.9388,14.9593,14.9388,14.9388,47700.0
2013-03-08 15:30:00,21.85,21.86,21.84,21.84,24700.0,14.9388,14.9456,14.9319,14.9319,24700.0
2013-03-08 15:40:00,21.85,21.85,21.83,21.85,67700.0,14.9388,14.9388,14.9251,14.9388,67700.0
2013-03-08 15:50:00,21.85,21.89,21.81,21.82,95500.0,14.9388,14.9661,14.9114,14.9183,95500.0
2013-03-11 09:30:00,21.81,21.85,21.71,21.72,89300.0,14.9114,14.9388,14.8431,14.8499,89300.0
2013-03-11 09:40:00,21.72,21.76,21.66,21.75,97100.0,14.8499,14.8772,14.8089,14.8704,97100.0
2013-03-11 09:50:00,21.75,21.77,21.73,21.77,70400.0,14.8704,14.8841,14.8567,14.8841,70400.0
2013-03-11 10:00:00,21.76,21.76,21.73,21.75,41800.0,14.8772,14.8772,14.8567,14.8704,41800.0
2013-03-11 10:10:00,21.76,21.79,21.75,21.78,46000.0,14.8772,14.8978,14.8704,14.8909,46000.0
2013-03-11 10:20:00,21.77,21.78,21.76,21.77,15300.0,14.8841,14.8909,14.8772,14.8841,15300.0
2013-03-11 10:30:00,21.77,21.83,21.77,21.81,56900.0,14.8841,14.9251,14.8841,14.9114,56900.0
2013-03-11 10:40:00,21.81,21.85,21.81,21.84,65400.0,14.9114,14.9388,14.9114,14.9319,65400.0
2013-03-11 10:50:00,21.84,21.85,21.83,21.85,52700.0,14.9319,14.9388,14.9251,14.9388,52700.0
2013-03-11 11:00:00,21.85,21.87,21.83,21.83,27000.0,14.9388,14.9525,14.9251,14.9251,27000.0
2013-03-11 11:10:00,21.84,21.85,21.84,21.84,33000.0,14.9319,14.9388,14.9319,14.9319,33000.0
2013-03-11 11:20:00,21.84,21.84,21.83,21.83,24100.0,14.9319,14.9319,14.9251,14.9251,24100.0
2013-03-11 11:30:00,21.83,21.84,21.83,21.84,6400.0,14.9251,14.9319,14.9251,14.9319,6400.0
2013-03-11 11:40:00,21.85,21.86,21.84,21.86,44300.0,14.9388,14.9456,14.9319,14.9456,44300.0
2013-03-11 11:50:00,21.86,21.9,21.86,21.9,46800.0,14.9456,14.973,14.9456,14.973,46800.0
2013-03-11 12:00:00,21.9,21.97,21.9,21.97,129000.0,14.973,15.0208,14.973,15.0208,129000.0
2013-03-11 12:10:00,21.97,21.98,21.97,21.97,54900.0,15.0208,15.0277,15.0208,15.0208,54900.0
2013-03-11 12:20:00,21.97,21.98,21.96,21.98,66000.0,15.0208,15.0277,15.014,15.0277,66000.0
2013-03-11 12:30:00,21.97,21.98,21.95,21.97,45500.0,15.0208,15.0277,15.0071,15.0208,45500.0
2013-03-11 12:40:00,21.97,21.97,21.95,21.96,58500.0,15.0208,15.0208,15.0071,15.014,58500.0
2013-03-11 12:50:00,21.95,21.97,21.95,21.97,65600.0,15.0071,15.0208,15.0071,15.0208,65600.0
2013-03-11 13:00:00,21.97,21.97,21.95,21.95,30100.0,15.0208,15.0208,15.0071,15.0071,30100.0
2013-03-11 13:10:00,21.95,21.96,21.9,21.9,115400.0,15.0071,15.014,14.973,14.973,115400.0
2013-03-11 13:20:00,21.89,21.9,21.89,21.9,44000.0,14.9661,14.973,14.9661,14.973,44000.0
2013-03-11 13:30:00,21.9,21.92,21.9,21.92,16300.0,14.973,14.9866,14.973,14.9866,16300.0
2013-03-11 13:40:00,21.92,21.92,21.89,21.9,21900.0,14.9866,14.9866,14.9661,14.973,21900.0
2013-03-11 13:50:00,21.9,21.9,21.88,21.89,33200.0,14.973,14.973,14.9593,14.9661,33200.0
2013-03-11 14:00:00,21.89,21.9,21.89,21.89,12700.0,14.9661,14.973,14.9661,14.9661,12700.0
2013-03-11 14:10:00,21.9,21.9,21.84,21.85,90800.0,14.973,14.973,14.9319,14.9388,90800.0
2013-03-11 14:20:00,21.85,21.86,21.84,21.84,62400.0,14.9388,14.9456,14.9319,14.9319,62400.0
2013-03-11 14:30:00,21.84,21.84,21.81,21.83,78100.0,14.9319,14.9319,14.9114,14.9251,78100.0
2013-03-11 14:40:00,21.83,21.87,21.82,21.86,83700.0,14.9251,14.9525,14.9183,14.9456,83700.0
2013-03-11 14:50:00,21.85,21.88,21.85,21.86,39200.0,14.9388,14.9593,14.9388,14.9456,39200.0
2013-03-11 15:00:00,21.86,21.86,21.83,21.84,34000.0,14.9456,14.9456,14.9251,14.9319,34000.0
2013-03-11 15:10:00,21.83,21.84,21.83,21.83,6200.0,14.9251,14.9319,14.9251,14.9251,6200.0
2013-03-11 15:20:00,21.83,21.85,21.81,21.81,41500.0,14.9251,14.9388,14.9114,14.9114,41500.0
2013-03-11 15:30:00,21.81,21.83,21.81,21.81,59300.0,14.9114,14.9251,14.9114,14.9114,59300.0
2013-03-11 15:40:00,21.81,21.82,21.77,21.79,123200.0,14.9114,14.9183,14.8841,14.8978,123200.0
2013-03-11 15:50:00,21.8,21.88,21.8,21.87,143200.0,14.9046,14.9593,14.9046,14.9525,143200.0
2013-03-12 09:30:00,21.74,21.74,21.66,21.72,91100.0,14.8636,14.8636,14.8089,14.8499,91100.0
2013-03-12 09:40:00,21.73,21.78,21.73,21.76,89100.0,14.8567,14.8909,14.8567,14.8772,89100.0
2013-03-12 09:50:00,21.76,21.83,21.76,21.82,36400.0,14.8772,14.9251,14.8772,14.9183,36400.0
2013-03-12 10:00:00,21.82,21.82,21.8,21.81,19000.0,14.9183,14.9183,14.9046,14.9114,19000.0
2013-03-12 10:10:00,21.82,21.82,21.77,21.77,30000.0,14.9183,14.9183,14.8841,14.8841,30000.0
2013-03-12 10:20:00,21.77,21.8,21.76,21.76,21500.0,14.8841,14.9046,14.8772,14.8772,21500.0
2013-03-12 10:30:00,21.76,21.76,21.68,21.68,66000.0,14.8772,14.8772,14.8225,14.8225,66000.0
2013-03-12 10:40:00,21.68,21.73,21.68,21.7,114300.0,14.8225,14.8567,14.8225,14.8362,114300.0
2013-03-12 10:50:00,21.7,21.7,21.67,21.7,34100.0,14.8362,14.8362,14.8157,14.8362,34100.0
2013-03-12 11:00:00,21.71,21.73,21.66,21.66,59800.0,14.8431,14.8567,14.8089,14.8089,59800.0
2013-03-12 11:10:00,21.67,21.69,21.66,21.67,35800.0,14.8157,14.8294,14.8089,14.8157,35800.0
2013-03-12 11:20:00,21.67,21.67,21.61,21.62,31300.0,14.8157,14.8157,14.7747,14.7815,31300.0
2013-03-12 11:30:00,21.61,21.65,21.6,21.61,67700.0,14.7747,14.802,14.7679,14.7747,67700.0
2013-03-12 11:40:00,21.61,21.61,21.56,21.57,43400.0,14.7747,14.7747,14.7405,14.7473,43400.0
2013-03-12 11:50:00,21.58,21.63,21.57,21.61,134000.0,14.7542,14.7884,14.7473,14.7747,134000.0
2013-03-12 12:00:00,21.61,21.61,21.58,21.61,67600.0,14.7747,14.7747,14.7542,14.7747,67600.0
2013-03-12 12:10:00,21.6,21.61,21.58,21.61,33600.0,14.7679,14.7747,14.7542,14.7747,33600.0
2013-03-12 12:20:00,21.61,21.61,21.57,21.59,48400.0,14.7747,14.7747,14.7473,14.761,48400.0
2013-03-12 12:30:00,21.59,21.65,21.59,21.61,90500.0,14.761,14.802,14.761,14.7747,90500.0
2013-03-12 12:40:00,21.61,21.61,21.58,21.58,41700.0,14.7747,14.7747,14.7542,14.7542,41700.0
2013-03-12 12:50:00,21.58,21.6,21.57,21.58,46200.0,14.7542,14.7679,14.7473,14.7542,46200.0
2013-03-12 13:00:00,21.58,21.63,21.55,21.6,82900.0,14.7542,14.7884,14.7337,14.7679,82900.0
2013-03-12 13:10:00,21.6,21.64,21.6,21.64,18700.0,14.7679,14.7952,14.7679,14.7952,18700.0
2013-03-12 13:20:00,21.64,21.64,21.62,21.62,44700.0,14.7952,14.7952,14.7815,14.7815,44700.0
2013-03-12 13:30:00,21.63,21.63,21.61,21.61,11300.0,14.7884,14.7884,14.7747,14.7747,11300.0
2013-03-12 13:40:00,21.62,21.64,21.62,21.62,18800.0,14.7815,14.7952,14.7815,14.7815,18800.0
2013-03-12 13:50:00,21.61,21.61,21.59,21.59,40400.0,14.7747,14.7747,14.761,14.761,40400.0
2013-03-12 14:00:00,21.58,21.6,21.58,21.58,25400.0,14.7542,14.7679,14.7542,14.7542,25400.0
2013-03-12 14:10:00,21.57,21.58,21.56,21.57,28600.0,14.7473,14.7542,14.7405,14.7473,28600.0
2013-03-12 14:20:00,21.58,21.6,21.57,21.6,20700.0,14.7542,14.7679,14.7473,14.7679,20700.0
2013-03-12 14:30:00,21.6,21.61,21.57,21.57,29600.0,14.7679,14.7747,14.7473,14.7473,29600.0
2013-03-12 14:40:00,21.56,21.59,21.56,21.59,23400.0,14.7405,14.761,14.7405,14.761,23400.0
2013-03-12 14:50:00,21.59,21.61,21.57,21.58,39700.0,14.761,14.7747,14.7473,14.7542,39700.0
2013-03-12 15:00:00,21.58,21.62,21.58,21.61,36300.0,14.7542,14.7815,14.7542,14.7747,36300.0
2013-03-12 15:10:00,21.62,21.67,21.62,21.66,61600.0,14.7815,14.8157,14.7815,14.8089,61600.0
2013-03-12 15:20:00,21.66,21.69,21.65,21.66,36200.0,14.8089,14.8294,14.802,14.8089,36200.0
2013-03-12 15:30:00,21.67,21.68,21.64,21.67,29300.0,14.8157,14.8225,14.7952,14.8157,29300.0
2013-03-12 15:40:00,21.68,21.69,21.66,21.67,24900.0,14.8225,14.8294,14.8089,14.8157,24900.0
2013-03-12 15:50:00,21.67,21.71,21.67,21.7,75100.0,14.8157,14.8431,14.8157,14.8362,75100.0
2013-03-13 09:30:00,21.66,21.79,21.66,21.72,82400.0,14.8089,14.8978,14.8089,14.8499,82400.0
2013-03-13 09:40:00,21.71,21.8,21.65,21.73,304100.0,14.8431,14.9046,14.802,14.8567,304100.0
2013-03-13 09:50:00,21.74,21.75,21.65,21.69,115800.0,14.8636,14.8704,14.802,14.8294,115800.0
2013-03-13 10:00:00,21.69,21.69,21.56,21.56,54400.0,14.8294,14.8294,14.7405,14.7405,54400.0
2013-03-13 10:10:00,21.56,21.6,21.56,21.58,133000.0,14.7405,14.7679,14.7405,14.7542,133000.0
2013-03-13 10:20:00,21.58,21.63,21.58,21.59,90100.0,14.7542,14.7884,14.7542,14.761,90100.0
2013-03-13 10:30:00,21.59,21.6,21.56,21.6,159600.0,14.761,14.7679,14.7405,14.7679,159600.0
2013-03-13 10:40:00,21.6,21.61,21.58,21.6,72800.0,14.7679,14.7747,14.7542,14.7679,72800.0
2013-03-13 10:50:00,21.6,21.63,21.6,21.61,85500.0,14.7679,14.7884,14.7679,14.7747,85500.0
2013-03-13 11:00:00,21.61,21.62,21.6,21.61,29800.0,14.7747,14.7815,14.7679,14.7747,29800.0
2013-03-13 11:10:00,21.61,21.67,21.61,21.67,60300.0,14.7747,14.8157,14.7747,14.8157,60300.0
2013-03-13 11:20:00,21.66,21.67,21.65,21.67,61700.0,14.8089,14.8157,14.802,14.8157,61700.0
2013-03-13 11:30:00,21.67,21.67,21.62,21.64,62600.0,14.8157,14.8157,14.7815,14.7952,62600.0
2013-03-13 11:40:00,21.64,21.65,21.63,21.63,19300.0,14.7952,14.802,14.7884,14.7884,19300.0
2013-03-13 11:50:00,21.63,21.64,21.57,21.58,83900.0,14.7884,14.7952,14.7473,14.7542,83900.0
2013-03-13 12:00:00,21.58,21.58,21.54,21.55,114700.0,14.7542,14.7542,14.7268,14.7337,114700.0
2013-03-13 12:10:00,21.55,21.6,21.51,21.6,130500.0,14.7337,14.7679,14.7063,14.7679,130500.0
2013-03-13 12:20:00,21.6,21.63,21.58,21.63,37700.0,14.7679,14.7884,14.7542,14.7884,37700.0
2013-03-13 12:30:00,21.64,21.68,21.64,21.68,26100.0,14.7952,14.8225,14.7952,14.8225,26100.0
2013-03-13 12:40:00,21.68,21.7,21.67,21.67,47300.0,14.8225,14.8362,14.8157,14.8157,47300.0
2013-03-13 12:50:00,21.66,21.67,21.65,21.67,35900.0,14.8089,14.8157,14.802,14.8157,35900.0
2013-03-13 13:00:00,21.67,21.69,21.67,21.69,35900.0,14.8157,14.8294,14.8157,14.8294,35900.0
2013-03-13 13:10:00,21.69,21.7,21.68,21.69,59600.0,14.8294,14.8362,14.8225,14.8294,59600.0
2013-03-13 13:20:00,21.69,21.69,21.67,21.69,30500.0,14.8294,14.8294,14.8157,14.8294,30500.0
2013-03-13 13:30:00,21.69,21.69,21.68,21.68,11300.0,14.8294,14.8294,14.8225,14.8225,11300.0
2013-03-13 13:40:00,21.68,21.72,21.68,21.72,20200.0,14.8225,14.8499,14.8225,14.8499,20200.0
2013-03-13 13:50:00,21.73,21.73,21.73,21.73,10900.0,14.8567,14.8567,14.8567,14.8567,10900.0
2013-03-13 14:00:00,21.73,21.75,21.73,21.74,17700.0,14.8567,14.8704,14.8567,14.8636,17700.0
2013-03-13 14:10:00,21.74,21.74,21.7,21.7,37000.0,14.8636,14.8636,14.8362,14.8362,37000.0
2013-03-13 14:20:00,21.7,21.7,21.66,21.67,44900.0,14.8362,14.8362,14.8089,14.8157,44900.0
2013-03-13 14:30:00,21.66,21.67,21.62,21.63,58900.0,14.8089,14.8157,14.7815,14.7884,58900.0
2013-03-13 14:40:00,21.63,21.63,21.6,21.62,47900.0,14.7884,14.7884,14.7679,14.7815,47900.0
2013-03-13 14:50:00,21.63,21.64,21.59,21.59,36600.0,14.7884,14.7952,14.761,14.761,36600.0
2013-03-13 15:00:00,21.59,21.59,21.52,21.53,56100.0,14.761,14.761,14.7132,14.72,56100.0
2013-03-13 15:10:00,21.53,21.57,21.53,21.54,59500.0,14.72,14.7473,14.72,14.7268,59500.0
2013-03-13 15:20:00,21.54,21.58,21.54,21.57,54600.0,14.7268,14.7542,14.7268,14.7473,54600.0
2013-03-13 15:30:00,21.58,21.58,21.56,21.57,54000.0,14.7542,14.7542,14.7405,14.7473,54000.0
2013-03-13 15:40:00,21.57,21.61,21.56,21.61,67000.0,14.7473,14.7747,14.7405,14.7747,67000.0
2013-03-13 15:50:00,21.61,21.61,21.56,21.57,123500.0,14.7747,14.7747,14.7405,14.7473,123500.0
2013-03-14 09:30:00,21.65,21.78,21.65,21.78,303100.0,14.802,14.8909,14.802,14.8909,303100.0
2013-03-14 09:40:00,21.78,21.86,21.74,21.75,655900.0,14.8909,14.9456,14.8636,14.8704,655900.0
2013-03-14 09:50:00,21.75,21.78,21.68,21.68,118900.0,14.8704,14.8909,14.8225,14.8225,118900.0
2013-03-14 10:00:00,21.67,21.68,21.64,21.66,96400.0,14.8157,14.8225,14.7952,14.8089,96400.0
2013-03-14 10:10:00,21.65,21.67,21.62,21.66,143700.0,14.802,14.8157,14.7815,14.8089,143700.0
2013-03-14 10:20:00,21.66,21.66,21.58,21.64,149000.0,14.8089,14.8089,14.7542,14.7952,149000.0
2013-03-14 10:30:00,21.64,21.64,21.59,21.61,85200.0,14.7952,14.7952,14.761,14.7747,85200.0
2013-03-14 10:40:00,21.61,21.64,21.61,21.63,51200.0,14.7747,14.7952,14.7747,14.7884,51200.0
2013-03-14 10:50:00,21.64,21.67,21.63,21.64,56600.0,14.7952,14.8157,14.7884,14.7952,56600.0
2013-03-14 11:00:00,21.63,21.65,21.62,21.65,49900.0,14.7884,14.802,14.7815,14.802,49900.0
2013-03-14 11:10:00,21.66,21.67,21.66,21.66,51700.0,14.8089,14.8157,14.8089,14.8089,51700.0
2013-03-14 11:20:00,21.67,21.68,21.65,21.65,23300.0,14.8157,14.8225,14.802,14.802,23300.0
2013-03-14 11:30:00,21.65,21.65,21.6,21.61,68800.0,14.802,14.802,14.7679,14.7747,68800.0
2013-03-14 11:40:00,21.62,21.63,21.6,21.6,32100.0,14.7815,14.7884,14.7679,14.7679,32100.0
2013-03-14 11:50:00,21.6,21.61,21.6,21.6,2500.0,14.7679,14.7747,14.7679,14.7679,2500.0
2013-03-14 12:00:00,21.6,21.6,21.55,21.6,106500.0,14.7679,14.7679,14.7337,14.7679,106500.0
2013-03-14 12:10:00,21.61,21.64,21.6,21.61,97600.0,14.7747,14.7952,14.7679,14.7747,97600.0
2013-03-14 12:20:00,21.61,21.64,21.6,21.6,84400.0,14.7747,14.7952,14.7679,14.7679,84400.0
2013-03-14 12:30:00,21.6,21.61,21.58,21.61,37500.0,14.7679,14.7747,14.7542,14.7747,37500.0
2013-03-14 12:40:00,21.61,21.65,21.61,21.63,26000.0,14.7747,14.802,14.7747,14.7884,26000.0
2013-03-14 12:50:00,21.63,21.64,21.6,21.61,47100.0,14.7884,14.7952,14.7679,14.7747,47100.0
2013-03-14 13:00:00,21.61,21.63,21.61,21.61,18600.0,14.7747,14.7884,14.7747,14.7747,18600.0
2013-03-14 13:10:00,21.61,21.61,21.6,21.6,10900.0,14.7747,14.7747,14.7679,14.7679,10900.0
2013-03-14 13:20:00,21.6,21.61,21.6,21.61,9100.0,14.7679,14.7747,14.7679,14.7747,9100.0
2013-03-14 13:30:00,21.61,21.61,21.57,21.58,103500.0,14.7747,14.7747,14.7473,14.7542,103500.0
2013-03-14 13:40:00,21.57,21.58,21.56,21.58,99300.0,14.7473,14.7542,14.7405,14.7542,99300.0
2013-03-14 13:50:00,21.58,21.6,21.57,21.58,40700.0,14.7542,14.7679,14.7473,14.7542,40700.0
2013-03-14 14:00:00,21.58,21.58,21.56,21.58,52000.0,14.7542,14.7542,14.7405,14.7542,52000.0
2013-03-14 14:10:00,21.58,21.58,21.57,21.57,43100.0,14.7542,14.7542,14.7473,14.7473,43100.0
2013-03-14 14:20:00,21.57,21.58,21.57,21.57,18700.0,14.7473,14.7542,14.7473,14.7473,18700.0
2013-03-14 14:30:00,21.57,21.57,21.55,21.57,46600.0,14.7473,14.7473,14.7337,14.7473,46600.0
2013-03-14 14:40:00,21.56,21.56,21.55,21.56,28100.0,14.7405,14.7405,14.7337,14.7405,28100.0
2013-03-14 14:50:00,21.56,21.58,21.55,21.57,27900.0,14.7405,14.7542,14.7337,14.7473,27900.0
2013-03-14 15:00:00,21.56,21.57,21.55,21.55,139000.0,14.7405,14.7473,14.7337,14.7337,139000.0
2013-03-14 15:10:00,21.54,21.55,21.48,21.48,163600.0,14.7268,14.7337,14.6858,14.6858,163600.0
2013-03-14 15:20:00,21.48,21.52,21.45,21.52,110800.0,14.6858,14.7132,14.6653,14.7132,110800.0
2013-03-14 15:30:00,21.53,21.61,21.53,21.6,160900.0,14.72,14.7747,14.72,14.7679,160900.0
2013-03-14 15:40:00,21.59,21.6,21.56,21.6,93500.0,14.761,14.7679,14.7405,14.7679,93500.0
2013-03-14 15:50:00,21.6,21.61,21.57,21.58,154400.0,14.7679,14.7747,14.7473,14.7542,154400.0
2013-03-15 09:30:00,21.57,21.59,21.39,21.41,191100.0,14.7473,14.761,14.6243,14.638,191100.0
2013-03-15 09:40:00,21.41,21.49,21.38,21.48,144900.0,14.638,14.6926,14.6174,14.6858,144900.0
2013-03-15 09:50:00,21.48,21.53,21.47,21.48,179500.0,14.6858,14.72,14.679,14.6858,179500.0
2013-03-15 10:00:00,21.47,21.49,21.43,21.49,85900.0,14.679,14.6926,14.6516,14.6926,85900.0
2013-03-15 10:10:00,21.49,21.53,21.49,21.52,111800.0,14.6926,14.72,14.6926,14.7132,111800.0
2013-03-15 10:20:00,21.51,21.6,21.51,21.6,127500.0,14.7063,14.7679,14.7063,14.7679,127500.0
2013-03-15 10:30:00,21.6,21.65,21.58,21.65,128600.0,14.7679,14.802,14.7542,14.802,128600.0
2013-03-15 10:40:00,21.65,21.69,21.65,21.67,177600.0,14.802,14.8294,14.802,14.8157,177600.0
2013-03-15 10:50:00,21.68,21.69,21.67,21.69,100400.0,14.8225,14.8294,14.8157,14.8294,100400.0
2013-03-15 11:00:00,21.69,21.69,21.67,21.68,25800.0,14.8294,14.8294,14.8157,14.8225,25800.0
2013-03-15 11:10:00,21.68,21.78,21.68,21.75,154500.0,14.8225,14.8909,14.8225,14.8704,154500.0
2013-03-15 11:20:00,21.76,21.85,21.75,21.85,98600.0,14.8772,14.9388,14.8704,14.9388,98600.0
2013-03-15 11:30:00,21.85,21.87,21.83,21.84,55000.0,14.9388,14.9525,14.9251,14.9319,55000.0
2013-03-15 11:40:00,21.84,21.86,21.84,21.86,57800.0,14.9319,14.9456,14.9319,14.9456,57800.0
2013-03-15 11:50:00,21.85,21.88,21.85,21.88,26800.0,14.9388,14.9593,14.9388,14.9593,26800.0
2013-03-15 12:00:00,21.88,21.88,21.85,21.85,38000.0,14.9593,14.9593,14.9388,14.9388,38000.0
2013-03-15 12:10:00,21.85,21.86,21.85,21.86,31700.0,14.9388,14.9456,14.9388,14.9456,31700.0
2013-03-15 12:20:00,21.85,21.88,21.84,21.84,65100.0,14.9388,14.9593,14.9319,14.9319,65100.0
2013-03-15 12:30:00,21.84,21.88,21.84,21.88,29700.0,14.9319,14.9593,14.9319,14.9593,29700.0
2013-03-15 12:40:00,21.88,21.91,21.88,21.91,44200.0,14.9593,14.9798,14.9593,14.9798,44200.0
2013-03-15 12:50:00,21.91,21.91,21.88,21.89,72100.0,14.9798,14.9798,14.9593,14.9661,72100.0
2013-03-15 13:00:00,21.89,21.89,21.85,21.85,56600.0,14.9661,14.9661,14.9388,14.9388,56600.0
2013-03-15 13:10:00,21.85,21.85,21.82,21.82,34600.0,14.9388,14.9388,14.9183,14.9183,34600.0
2013-03-15 13:20:00,21.81,21.81,21.78,21.81,30200.0,14.9114,14.9114,14.8909,14.9114,30200.0
2013-03-15 13:30:00,21.81,21.81,21.78,21.78,22900.0,14.9114,14.9114,14.8909,14.8909,22900.0
2013-03-15 13:40:00,21.79,21.81,21.79,21.81,13000.0,14.8978,14.9114,14.8978,14.9114,13000.0
2013-03-15 13:50:00,21.81,21.82,21.81,21.82,24200.0,14.9114,14.9183,14.9114,14.9183,24200.0
2013-03-15 14:00:00,21.82,21.83,21.8,21.83,97600.0,14.9183,14.9251,14.9046,14.9251,97600.0
2013-03-15 14:10:00,21.83,21.83,21.82,21.82,8600.0,14.9251,14.9251,14.9183,14.9183,8600.0
2013-03-15 14:20:00,21.82,21.83,21.82,21.82,56200.0,14.9183,14.9251,14.9183,14.9183,56200.0
2013-03-15 14:30:00,21.82,21.84,21.82,21.83,101200.0,14.9183,14.9319,14.9183,14.9251,101200.0
2013-03-15 14:40:00,21.83,21.85,21.83,21.85,55600.0,14.9251,14.9388,14.9251,14.9388,55600.0
2013-03-15 14:50:00,21.85,21.86,21.83,21.85,84300.0,14.9388,14.9456,14.9251,14.9388,84300.0
2013-03-15 15:00:00,21.85,21.85,21.84,21.85,27100.0,14.9388,14.9388,14.9319,14.9388,27100.0
2013-03-15 15:10:00,21.86,21.86,21.83,21.85,59800.0,14.9456,14.9456,14.9251,14.9388,59800.0
2013-03-15 15:20:00,21.86,21.88,21.85,21.88,101300.0,14.9456,14.9593,14.9388,14.9593,101300.0
2013-03-15 15:30:00,21.88,21.89,21.85,21.89,60800.0,14.9593,14.9661,14.9388,14.9661,60800.0
2013-03-15 15:40:00,21.89,21.91,21.88,21.91,94700.0,14.9661,14.9798,14.9593,14.9798,94700.0
2013-03-15 15:50:00,21.91,21.94,21.9,21.92,199400.0,14.9798,15.0003,14.973,14.9866,199400.0
2013-03-18 09:30:00,21.7,21.71,21.61,21.68,151400.0,14.8362,14.8431,14.7747,14.8225,151400.0
2013-03-18 09:40:00,21.68,21.74,21.68,21.74,77800.0,14.8225,14.8636,14.8225,14.8636,77800.0
2013-03-18 09:50:00,21.74,21.76,21.74,21.76,119200.0,14.8636,14.8772,14.8636,14.8772,119200.0
2013-03-18 10:00:00,21.76,21.83,21.73,21.82,135200.0,14.8772,14.9251,14.8567,14.9183,135200.0
2013-03-18 10:10:00,21.82,21.91,21.8,21.91,131700.0,14.9183,14.9798,14.9046,14.9798,131700.0
2013-03-18 10:20:00,21.91,21.94,21.85,21.94,123700.0,14.9798,15.0003,14.9388,15.0003,123700.0
2013-03-18 10:30:00,21.93,21.94,21.89,21.91,143500.0,14.9935,15.0003,14.9661,14.9798,143500.0
2013-03-18 10:40:00,21.91,21.92,21.85,21.87,46200.0,14.9798,14.9866,14.9388,14.9525,46200.0
2013-03-18 10:50:00,21.86,21.86,21.81,21.81,43900.0,14.9456,14.9456,14.9114,14.9114,43900.0
2013-03-18 11:00:00,21.81,21.81,21.77,21.81,131500.0,14.9114,14.9114,14.8841,14.9114,131500.0
2013-03-18 11:10:00,21.81,21.82,21.8,21.82,71600.0,14.9114,14.9183,14.9046,14.9183,71600.0
2013-03-18 11:20:00,21.81,21.83,21.8,21.83,87800.0,14.9114,14.9251,14.9046,14.9251,87800.0
2013-03-18 11:30:00,21.83,21.83,21.81,21.83,34600.0,14.9251,14.9251,14.9114,14.9251,34600.0
2013-03-18 11:40:00,21.82,21.82,21.79,21.81,51700.0,14.9183,14.9183,14.8978,14.9114,51700.0
2013-03-18 11:50:00,21.82,21.82,21.8,21.8,18400.0,14.9183,14.9183,14.9046,14.9046,18400.0
2013-03-18 12:00:00,21.8,21.86,21.8,21.86,70400.0,14.9046,14.9456,14.9046,14.9456,70400.0
2013-03-18 12:10:00,21.86,21.89,21.86,21.88,37900.0,14.9456,14.9661,14.9456,14.9593,37900.0
2013-03-18 12:20:00,21.88,21.9,21.86,21.87,20500.0,14.9593,14.973,14.9456,14.9525,20500.0
2013-03-18 12:30:00,21.88,21.89,21.84,21.84,84500.0,14.9593,14.9661,14.9319,14.9319,84500.0
2013-03-18 12:40:00,21.84,21.84,21.81,21.81,22000.0,14.9319,14.9319,14.9114,14.9114,22000.0
2013-03-18 12:50:00,21.81,21.83,21.81,21.82,17800.0,14.9114,14.9251,14.9114,14.9183,17800.0
2013-03-18 13:00:00,21.81,21.84,21.81,21.83,32600.0,14.9114,14.9319,14.9114,14.9251,32600.0
2013-03-18 13:10:00,21.83,21.86,21.83,21.84,22100.0,14.9251,14.9456,14.9251,14.9319,22100.0
2013-03-18 13:20:00,21.84,21.86,21.83,21.83,45400.0,14.9319,14.9456,14.9251,14.9251,45400.0
2013-03-18 13:30:00,21.82,21.83,21.81,21.82,17700.0,14.9183,14.9251,14.9114,14.9183,17700.0
2013-03-18 13:40:00,21.82,21.82,21.8,21.8,3900.0,14.9183,14.9183,14.9046,14.9046,3900.0
2013-03-18 13:50:00,21.8,21.81,21.76,21.76,25100.0,14.9046,14.9114,14.8772,14.8772,25100.0
2013-03-18 14:00:00,21.76,21.79,21.76,21.79,18900.0,14.8772,14.8978,14.8772,14.8978,18900.0
2013-03-18 14:10:00,21.79,21.82,21.78,21.81,26300.0,14.8978,14.9183,14.8909,14.9114,26300.0
2013-03-18 14:20:00,21.81,21.81,21.78,21.8,42800.0,14.9114,14.9114,14.8909,14.9046,42800.0
2013-03-18 14:30:00,21.8,21.83,21.8,21.82,25300.0,14.9046,14.9251,14.9046,14.9183,25300.0
2013-03-18 14:40:00,21.83,21.85,21.83,21.84,8600.0,14.9251,14.9388,14.9251,14.9319,8600.0
2013-03-18 14:50:00,21.84,21.84,21.81,21.81,38700.0,14.9319,14.9319,14.9114,14.9114,38700.0
2013-03-18 15:00:00,21.81,21.82,21.78,21.81,33500.0,14.9114,14.9183,14.8909,14.9114,33500.0
2013-03-18 15:10:00,21.82,21.82,21.75,21.75,35900.0,14.9183,14.9183,14.8704,14.8704,35900.0
2013-03-18 15:20:00,21.75,21.75,21.72,21.72,88300.0,14.8704,14.8704,14.8499,14.8499,88300.0
2013-03-18 15:30:00,21.73,21.73,21.67,21.69,48800.0,14.8567,14.8567,14.8157,14.8294,48800.0
2013-03-18 15:40:00,21.68,21.69,21.66,21.68,61800.0,14.8225,14.8294,14.8089,14.8225,61800.0
2013-03-18 15:50:00,21.68,21.7,21.66,21.67,60100.0,14.8225,14.8362,14.8089,14.8157,60100.0
2013-03-19 09:30:00,21.71,21.73,21.63,21.63,136000.0,14.8431,14.8567,14.7884,14.7884,136000.0
2013-03-19 09:40:00,21.63,21.67,21.58,21.67,95200.0,14.7884,14.8157,14.7542,14.8157,95200.0
2013-03-19 09:50:00,21.68,21.74,21.68,21.71,149200.0,14.8225,14.8636,14.8225,14.8431,149200.0
2013-03-19 10:00:00,21.71,21.71,21.63,21.63,69000.0,14.8431,14.8431,14.7884,14.7884,69000.0
2013-03-19 10:10:00,21.63,21.66,21.61,21.64,70700.0,14.7884,14.8089,14.7747,14.7952,70700.0
2013-03-19 10:20:00,21.64,21.68,21.61,21.64,71400.0,14.7952,14.8225,14.7747,14.7952,71400.0
2013-03-19 10:30:00,21.63,21.63,21.61,21.62,48500.0,14.7884,14.7884,14.7747,14.7815,48500.0
2013-03-19 10:40:00,21.61,21.64,21.6,21.6,40900.0,14.7747,14.7952,14.7679,14.7679,40900.0
2013-03-19 10:50:00,21.61,21.62,21.6,21.62,70200.0,14.7747,14.7815,14.7679,14.7815,70200.0
2013-03-19 11:00:00,21.62,21.62,21.58,21.6,33900.0,14.7815,14.7815,14.7542,14.7679,33900.0
2013-03-19 11:10:00,21.6,21.63,21.59,21.63,42200.0,14.7679,14.7884,14.761,14.7884,42200.0
2013-03-19 11:20:00,21.64,21.64,21.64,21.64,18700.0,14.7952,14.7952,14.7952,14.7952,18700.0
2013-03-19 11:30:00,21.64,21.65,21.61,21.61,29200.0,14.7952,14.802,14.7747,14.7747,29200.0
2013-03-19 11:40:00,21.61,21.61,21.55,21.55,47000.0,14.7747,14.7747,14.7337,14.7337,47000.0
2013-03-19 11:50:00,21.55,21.55,21.41,21.42,180200.0,14.7337,14.7337,14.638,14.6448,180200.0
2013-03-19 12:00:00,21.42,21.47,21.42,21.42,52900.0,14.6448,14.679,14.6448,14.6448,52900.0
2013-03-19 12:10:00,21.42,21.45,21.4,21.45,95500.0,14.6448,14.6653,14.6311,14.6653,95500.0
2013-03-19 12:20:00,21.45,21.48,21.43,21.46,63700.0,14.6653,14.6858,14.6516,14.6721,63700.0
2013-03-19 12:30:00,21.46,21.47,21.44,21.46,36000.0,14.6721,14.679,14.6585,14.6721,36000.0
2013-03-19 12:40:00,21.47,21.5,21.47,21.48,56000.0,14.679,14.6995,14.679,14.6858,56000.0
2013-03-19 12:50:00,21.47,21.49,21.47,21.47,32200.0,14.679,14.6926,14.679,14.679,32200.0
2013-03-19 13:00:00,21.47,21.49,21.47,21.47,29300.0,14.679,14.6926,14.679,14.679,29300.0
2013-03-19 13:10:00,21.47,21.47,21.4,21.4,37200.0,14.679,14.679,14.6311,14.6311,37200.0
2013-03-19 13:20:00,21.39,21.39,21.31,21.33,80900.0,14.6243,14.6243,14.5696,14.5833,80900.0
2013-03-19 13:30:00,21.32,21.38,21.31,21.34,78100.0,14.5764,14.6174,14.5696,14.5901,78100.0
2013-03-19 13:40:00,21.33,21.37,21.33,21.36,22800.0,14.5833,14.6106,14.5833,14.6038,22800.0
2013-03-19 13:50:00,21.37,21.39,21.34,21.39,35600.0,14.6106,14.6243,14.5901,14.6243,35600.0
2013-03-19 14:00:00,21.39,21.42,21.38,21.42,51400.0,14.6243,14.6448,14.6174,14.6448,51400.0
2013-03-19 14:10:00,21.42,21.42,21.35,21.37,72700.0,14.6448,14.6448,14.5969,14.6106,72700.0
2013-03-19 14:20:00,21.37,21.42,21.37,21.4,82800.0,14.6106,14.6448,14.6106,14.6311,82800.0
2013-03-19 14:30:00,21.41,21.44,21.41,21.44,67600.0,14.638,14.6585,14.638,14.6585,67600.0
2013-03-19 14:40:00,21.44,21.44,21.42,21.44,44200.0,14.6585,14.6585,14.6448,14.6585,44200.0
2013-03-19 14:50:00,21.44,21.44,21.42,21.44,37400.0,14.6585,14.6585,14.6448,14.6585,37400.0
2013-03-19 15:00:00,21.44,21.48,21.41,21.43,82900.0,14.6585,14.6858,14.638,14.6516,82900.0
2013-03-19 15:10:00,21.43,21.52,21.43,21.47,137400.0,14.6516,14.7132,14.6516,14.679,137400.0
2013-03-19 15:20:00,21.47,21.48,21.44,21.47,81900.0,14.679,14.6858,14.6585,14.679,81900.0
2013-03-19 15:30:00,21.47,21.49,21.44,21.48,61400.0,14.679,14.6926,14.6585,14.6858,61400.0
2013-03-19 15:40:00,21.48,21.5,21.46,21.48,53900.0,14.6858,14.6995,14.6721,14.6858,53900.0
2013-03-19 15:50:00,21.48,21.55,21.48,21.52,114000.0,14.6858,14.7337,14.6858,14.7132,114000.0
2013-03-20 09:30:00,21.63,21.69,21.61,21.65,84900.0,14.7884,14.8294,14.7747,14.802,84900.0
2013-03-20 09:40:00,21.66,21.69,21.65,21.66,154600.0,14.8089,14.8294,14.802,14.8089,154600.0
2013-03-20 09:50:00,21.66,21.67,21.63,21.63,68500.0,14.8089,14.8157,14.7884,14.7884,68500.0
2013-03-20 10:00:00,21.63,21.65,21.62,21.64,36600.0,14.7884,14.802,14.7815,14.7952,36600.0
2013-03-20 10:10:00,21.64,21.67,21.63,21.64,36500.0,14.7952,14.8157,14.7884,14.7952,36500.0
2013-03-20 10:20:00,21.65,21.65,21.63,21.64,16700.0,14.802,14.802,14.7884,14.7952,16700.0
2013-03-20 10:30:00,21.65,21.67,21.61,21.62,37800.0,14.802,14.8157,14.7747,14.7815,37800.0
2013-03-20 10:40:00,21.62,21.65,21.6,21.65,27000.0,14.7815,14.802,14.7679,14.802,27000.0
2013-03-20 10:50:00,21.65,21.7,21.64,21.7,58300.0,14.802,14.8362,14.7952,14.8362,58300.0
2013-03-20 11:00:00,21.7,21.7,21.68,21.68,72800.0,14.8362,14.8362,14.8225,14.8225,72800.0
2013-03-20 11:10:00,21.69,21.69,21.66,21.66,31300.0,14.8294,14.8294,14.8089,14.8089,31300.0
2013-03-20 11:20:00,21.65,21.67,21.65,21.67,30400.0,14.802,14.8157,14.802,14.8157,30400.0
2013-03-20 11:30:00,21.67,21.68,21.67,21.68,43800.0,14.8157,14.8225,14.8157,14.8225,43800.0
2013-03-20 11:40:00,21.68,21.68,21.63,21.63,36700.0,14.8225,14.8225,14.7884,14.7884,36700.0
2013-03-20 11:50:00,21.62,21.63,21.59,21.59,23700.0,14.7815,14.7884,14.761,14.761,23700.0
2013-03-20 12:00:00,21.59,21.59,21.58,21.58,12300.0,14.761,14.761,14.7542,14.7542,12300.0
2013-03-20 12:10:00,21.58,21.61,21.58,21.61,25800.0,14.7542,14.7747,14.7542,14.7747,25800.0
2013-03-20 12:20:00,21.61,21.61,21.6,21.61,22400.0,14.7747,14.7747,14.7679,14.7747,22400.0
2013-03-20 12:30:00,21.61,21.65,21.61,21.65,20400.0,14.7747,14.802,14.7747,14.802,20400.0
2013-03-20 12:40:00,21.65,21.68,21.65,21.68,64700.0,14.802,14.8225,14.802,14.8225,64700.0
2013-03-20 12:50:00,21.68,21.69,21.68,21.68,23800.0,14.8225,14.8294,14.8225,14.8225,23800.0
2013-03-20 13:00:00,21.69,21.69,21.67,21.67,17000.0,14.8294,14.8294,14.8157,14.8157,17000.0
2013-03-20 13:10:00,21.67,21.67,21.67,21.67,5300.0,14.8157,14.8157,14.8157,14.8157,5300.0
2013-03-20 13:20:00,21.67,21.68,21.67,21.68,4900.0,14.8157,14.8225,14.8157,14.8225,4900.0
2013-03-20 13:30:00,21.68,21.68,21.67,21.67,24800.0,14.8225,14.8225,14.8157,14.8157,24800.0
2013-03-20 13:40:00,21.67,21.67,21.66,21.66,7400.0,14.8157,14.8157,14.8089,14.8089,7400.0
2013-03-20 13:50:00,21.65,21.65,21.59,21.6,26300.0,14.802,14.802,14.761,14.7679,26300.0
2013-03-20 14:00:00,21.6,21.64,21.6,21.63,32600.0,14.7679,14.7952,14.7679,14.7884,32600.0
2013-03-20 14:10:00,21.63,21.66,21.63,21.66,37600.0,14.7884,14.8089,14.7884,14.8089,37600.0
2013-03-20 14:20:00,21.67,21.69,21.67,21.69,51700.0,14.8157,14.8294,14.8157,14.8294,51700.0
2013-03-20 14:30:00,21.68,21.7,21.67,21.68,83600.0,14.8225,14.8362,14.8157,14.8225,83600.0
2013-03-20 14:40:00,21.68,21.68,21.67,21.68,21800.0,14.8225,14.8225,14.8157,14.8225,21800.0
2013-03-20 14:50:00,21.68,21.73,21.67,21.71,55600.0,14.8225,14.8567,14.8157,14.8431,55600.0
2013-03-20 15:00:00,21.72,21.72,21.68,21.69,59100.0,14.8499,14.8499,14.8225,14.8294,59100.0
2013-03-20 15:10:00,21.69,21.72,21.69,21.7,24600.0,14.8294,14.8499,14.8294,14.8362,24600.0
2013-03-20 15:20:00,21.71,21.72,21.68,21.69,24600.0,14.8431,14.8499,14.8225,14.8294,24600.0
2013-03-20 15:30:00,21.69,21.7,21.67,21.7,22200.0,14.8294,14.8362,14.8157,14.8362,22200.0
2013-03-20 15:40:00,21.7,21.73,21.69,21.73,76900.0,14.8362,14.8567,14.8294,14.8567,76900.0
2013-03-20 15:50:00,21.73,21.73,21.66,21.67,53300.0,14.8567,14.8567,14.8089,14.8157,53300.0
2013-03-21 09:30:00,21.0,21.17,20.92,21.03,381800.0,14.3576,14.4739,14.3029,14.3781,381800.0
2013-03-21 09:40:00,21.02,21.07,20.98,20.99,391300.0,14.3713,14.4055,14.344,14.3508,391300.0
2013-03-21 09:50:00,20.99,20.99,20.91,20.97,200000.0,14.3508,14.3508,14.2961,14.3371,200000.0
2013-03-21 10:00:00,20.97,20.98,20.94,20.95,276100.0,14.3371,14.344,14.3166,14.3235,276100.0
2013-03-21 10:10:00,20.94,20.95,20.91,20.91,250100.0,14.3166,14.3235,14.2961,14.2961,250100.0
2013-03-21 10:20:00,20.91,20.92,20.89,20.92,278900.0,14.2961,14.3029,14.2824,14.3029,278900.0
2013-03-21 10:30:00,20.92,20.96,20.92,20.93,106900.0,14.3029,14.3303,14.3029,14.3098,106900.0
2013-03-21 10:40:00,20.93,20.96,20.88,20.92,176600.0,14.3098,14.3303,14.2756,14.3029,176600.0
2013-03-21 10:50:00,20.92,20.95,20.9,20.92,91100.0,14.3029,14.3235,14.2893,14.3029,91100.0
2013-03-21 11:00:00,20.92,20.93,20.9,20.92,156700.0,14.3029,14.3098,14.2893,14.3029,156700.0
2013-03-21 11:10:00,20.92,20.92,20.91,20.91,91300.0,14.3029,14.3029,14.2961,14.2961,91300.0
2013-03-21 11:20:00,20.92,20.93,20.9,20.9,69800.0,14.3029,14.3098,14.2893,14.2893,69800.0
2013-03-21 11:30:00,20.9,20.92,20.88,20.92,102800.0,14.2893,14.3029,14.2756,14.3029,102800.0
2013-03-21 11:40:00,20.92,20.92,20.92,20.92,8600.0,14.3029,14.3029,14.3029,14.3029,8600.0
2013-03-21 11:50:00,20.92,20.92,20.92,20.92,51700.0,14.3029,14.3029,14.3029,14.3029,51700.0
2013-03-21 12:00:00,20.92,20.92,20.9,20.9,45400.0,14.3029,14.3029,14.2893,14.2893,45400.0
2013-03-21 12:10:00,20.89,20.9,20.88,20.89,70600.0,14.2824,14.2893,14.2756,14.2824,70600.0
2013-03-21 12:20:00,20.89,20.9,20.88,20.88,59700.0,14.2824,14.2893,14.2756,14.2756,59700.0
2013-03-21 12:30:00,20.89,20.9,20.89,20.89,60900.0,14.2824,14.2893,14.2824,14.2824,60900.0
2013-03-21 12:40:00,20.9,20.9,20.88,20.88,35800.0,14.2893,14.2893,14.2756,14.2756,35800.0
2013-03-21 12:50:00,20.89,20.89,20.85,20.85,121400.0,14.2824,14.2824,14.2551,14.2551,121400.0
2013-03-21 13:00:00,20.85,20.85,20.82,20.83,97600.0,14.2551,14.2551,14.2346,14.2414,97600.0
2013-03-21 13:10:00,20.83,20.83,20.81,20.81,91300.0,14.2414,14.2414,14.2277,14.2277,91300.0
2013-03-21 13:20:00,20.8,20.82,20.78,20.81,111400.0,14.2209,14.2346,14.2072,14.2277,111400.0
2013-03-21 13:30:00,20.81,20.81,20.76,20.8,168100.0,14.2277,14.2277,14.1935,14.2209,168100.0
2013-03-21 13:40:00,20.79,20.79,20.76,20.79,130000.0,14.2141,14.2141,14.1935,14.2141,130000.0
2013-03-21 13:50:00,20.79,20.8,20.77,20.77,44700.0,14.2141,14.2209,14.2004,14.2004,44700.0
2013-03-21 14:00:00,20.77,20.79,20.73,20.78,192100.0,14.2004,14.2141,14.173,14.2072,192100.0
2013-03-21 14:10:00,20.79,20.9,20.79,20.86,141200.0,14.2141,14.2893,14.2141,14.2619,141200.0
2013-03-21 14:20:00,20.85,20.88,20.83,20.85,140600.0,14.2551,14.2756,14.2414,14.2551,140600.0
2013-03-21 14:30:00,20.85,20.86,20.83,20.83,78800.0,14.2551,14.2619,14.2414,14.2414,78800.0
2013-03-21 14:40:00,20.83,20.85,20.83,20.83,55200.0,14.2414,14.2551,14.2414,14.2414,55200.0
2013-03-21 14:50:00,20.83,20.83,20.82,20.83,38500.0,14.2414,14.2414,14.2346,14.2414,38500.0
2013-03-21 15:00:00,20.83,20.84,20.82,20.83,92700.0,14.2414,14.2482,14.2346,14.2414,92700.0
2013-03-21 15:10:00,20.83,20.84,20.77,20.77,196700.0,14.2414,14.2482,14.2004,14.2004,196700.0
2013-03-21 15:20:00,20.77,20.83,20.77,20.81,208200.0,14.2004,14.2414,14.2004,14.2277,208200.0
2013-03-21 15:30:00,20.81,20.83,20.8,20.81,91500.0,14.2277,14.2414,14.2209,14.2277,91500.0
2013-03-21 15:40:00,20.81,20.83,20.78,20.8,223900.0,14.2277,14.2414,14.2072,14.2209,223900.0
2013-03-21 15:50:00,20.8,20.85,20.79,20.83,193300.0,14.2209,14.2551,14.2141,14.2414,193300.0
2013-03-22 09:30:00,20.92,21.06,20.91,21.01,154900.0,14.3029,14.3987,14.2961,14.3645,154900.0
2013-03-22 09:40:00,21.01,21.01,20.93,20.93,64000.0,14.3645,14.3645,14.3098,14.3098,64000.0
2013-03-22 09:50:00,20.94,20.99,20.94,20.96,54300.0,14.3166,14.3508,14.3166,14.3303,54300.0
2013-03-22 10:00:00,20.95,20.97,20.9,20.93,91400.0,14.3235,14.3371,14.2893,14.3098,91400.0
2013-03-22 10:10:00,20.94,20.94,20.92,20.92,58300.0,14.3166,14.3166,14.3029,14.3029,58300.0
2013-03-22 10:20:00,20.92,20.92,20.91,20.91,29900.0,14.3029,14.3029,14.2961,14.2961,29900.0
2013-03-22 10:30:00,20.9,20.91,20.89,20.9,55800.0,14.2893,14.2961,14.2824,14.2893,55800.0
2013-03-22 10:40:00,20.89,20.9,20.86,20.87,105900.0,14.2824,14.2893,14.2619,14.2688,105900.0
2013-03-22 10:50:00,20.86,20.91,20.86,20.91,54700.0,14.2619,14.2961,14.2619,14.2961,54700.0
2013-03-22 11:00:00,20.91,20.92,20.86,20.86,70600.0,14.2961,14.3029,14.2619,14.2619,70600.0
2013-03-22 11:10:00,20.86,20.91,20.85,20.91,34500.0,14.2619,14.2961,14.2551,14.2961,34500.0
2013-03-22 11:20:00,20.92,20.92,20.85,20.85,149400.0,14.3029,14.3029,14.2551,14.2551,149400.0
2013-03-22 11:30:00,20.85,20.86,20.83,20.84,94300.0,14.2551,14.2619,14.2414,14.2482,94300.0
2013-03-22 11:40:00,20.84,20.87,20.82,20.87,89900.0,14.2482,14.2688,14.2346,14.2688,89900.0
2013-03-22 11:50:00,20.87,20.88,20.83,20.83,56800.0,14.2688,14.2756,14.2414,14.2414,56800.0
2013-03-22 12:00:00,20.83,20.84,20.82,20.83,35300.0,14.2414,14.2482,14.2346,14.2414,35300.0
2013-03-22 12:10:00,20.83,20.88,20.81,20.88,114100.0,14.2414,14.2756,14.2277,14.2756,114100.0
2013-03-22 12:20:00,20.88,20.88,20.8,20.8,113100.0,14.2756,14.2756,14.2209,14.2209,113100.0
2013-03-22 12:30:00,20.81,20.83,20.8,20.83,24000.0,14.2277,14.2414,14.2209,14.2414,24000.0
2013-03-22 12:40:00,20.83,20.83,20.78,20.8,112500.0,14.2414,14.2414,14.2072,14.2209,112500.0
2013-03-22 12:50:00,20.8,20.81,20.79,20.81,28300.0,14.2209,14.2277,14.2141,14.2277,28300.0
2013-03-22 13:00:00,20.81,20.83,20.81,20.83,111000.0,14.2277,14.2414,14.2277,14.2414,111000.0
2013-03-22 13:10:00,20.83,20.83,20.83,20.83,102600.0,14.2414,14.2414,14.2414,14.2414,102600.0
2013-03-22 13:20:00,20.83,20.83,20.82,20.82,94800.0,14.2414,14.2414,14.2346,14.2346,94800.0
2013-03-22 13:30:00,20.83,20.85,20.83,20.83,37100.0,14.2414,14.2551,14.2414,14.2414,37100.0
2013-03-22 13:40:00,20.83,20.83,20.77,20.77,51600.0,14.2414,14.2414,14.2004,14.2004,51600.0
2013-03-22 13:50:00,20.77,20.78,20.77,20.78,53200.0,14.2004,14.2072,14.2004,14.2072,53200.0
2013-03-22 14:00:00,20.78,20.8,20.77,20.8,31200.0,14.2072,14.2209,14.2004,14.2209,31200.0
2013-03-22 14:10:00,20.8,20.83,20.8,20.83,18700.0,14.2209,14.2414,14.2209,14.2414,18700.0
2013-03-22 14:20:00,20.83,20.84,20.83,20.84,36900.0,14.2414,14.2482,14.2414,14.2482,36900.0
2013-03-22 14:30:00,20.84,20.84,20.83,20.84,41400.0,14.2482,14.2482,14.2414,14.2482,41400.0
2013-03-22 14:40:00,20.83,20.83,20.8,20.8,50300.0,14.2414,14.2414,14.2209,14.2209,50300.0
2013-03-22 14:50:00,20.8,20.8,20.73,20.75,175900.0,14.2209,14.2209,14.173,14.1867,175900.0
2013-03-22 15:00:00,20.75,20.76,20.69,20.75,273900.0,14.1867,14.1935,14.1457,14.1867,273900.0
2013-03-22 15:10:00,20.75,20.78,20.75,20.77,82500.0,14.1867,14.2072,14.1867,14.2004,82500.0
2013-03-22 15:20:00,20.76,20.76,20.76,20.76,10400.0,14.1935,14.1935,14.1935,14.1935,10400.0
2013-03-22 15:30:00,20.75,20.76,20.73,20.73,71900.0,14.1867,14.1935,14.173,14.173,71900.0
2013-03-22 15:40:00,20.73,20.76,20.72,20.72,182500.0,14.173,14.1935,14.1662,14.1662,182500.0
2013-03-22 15:50:00,20.72,20.75,20.7,20.75,241800.0,14.1662,14.1867,14.1525,14.1867,241800.0
2013-03-25 09:30:00,20.87,20.9,20.77,20.79,113500.0,14.2688,14.2893,14.2004,14.2141,113500.0
2013-03-25 09:40:00,20.8,20.88,20.8,20.88,76100.0,14.2209,14.2756,14.2209,14.2756,76100.0
2013-03-25 09:50:00,20.88,20.88,20.83,20.88,65300.0,14.2756,14.2756,14.2414,14.2756,65300.0
2013-03-25 10:00:00,20.89,20.92,20.88,20.92,79000.0,14.2824,14.3029,14.2756,14.3029,79000.0
2013-03-25 10:10:00,20.93,20.93,20.9,20.91,43200.0,14.3098,14.3098,14.2893,14.2961,43200.0
2013-03-25 10:20:00,20.91,20.91,20.82,20.83,68100.0,14.2961,14.2961,14.2346,14.2414,68100.0
2013-03-25 10:30:00,20.82,20.85,20.82,20.84,43500.0,14.2346,14.2551,14.2346,14.2482,43500.0
2013-03-25 10:40:00,20.83,20.85,20.76,20.8,104100.0,14.2414,14.2551,14.1935,14.2209,104100.0
2013-03-25 10:50:00,20.81,20.83,20.8,20.8,61200.0,14.2277,14.2414,14.2209,14.2209,61200.0
2013-03-25 11:00:00,20.8,20.8,20.75,20.79,88700.0,14.2209,14.2209,14.1867,14.2141,88700.0
2013-03-25 11:10:00,20.8,20.8,20.72,20.73,71200.0,14.2209,14.2209,14.1662,14.173,71200.0
2013-03-25 11:20:00,20.72,20.74,20.72,20.72,79700.0,14.1662,14.1799,14.1662,14.1662,79700.0
2013-03-25 11:30:00,20.72,20.8,20.72,20.77,74800.0,14.1662,14.2209,14.1662,14.2004,74800.0
2013-03-25 11:40:00,20.77,20.82,20.76,20.82,55100.0,14.2004,14.2346,14.1935,14.2346,55100.0
2013-03-25 11:50:00,20.82,20.83,20.8,20.8,101500.0,14.2346,14.2414,14.2209,14.2209,101500.0
2013-03-25 12:00:00,20.8,20.84,20.79,20.83,67100.0,14.2209,14.2482,14.2141,14.2414,67100.0
2013-03-25 12:10:00,20.83,20.87,20.82,20.86,39700.0,14.2414,14.2688,14.2346,14.2619,39700.0
2013-03-25 12:20:00,20.85,20.88,20.84,20.85,72200.0,14.2551,14.2756,14.2482,14.2551,72200.0
2013-03-25 12:30:00,20.85,20.95,20.85,20.93,192100.0,14.2551,14.3235,14.2551,14.3098,192100.0
2013-03-25 12:40:00,20.94,20.96,20.94,20.94,43600.0,14.3166,14.3303,14.3166,14.3166,43600.0
2013-03-25 12:50:00,20.94,20.94,20.88,20.88,75800.0,14.3166,14.3166,14.2756,14.2756,75800.0
2013-03-25 13:00:00,20.88,20.88,20.79,20.81,90900.0,14.2756,14.2756,14.2141,14.2277,90900.0
2013-03-25 13:10:00,20.81,20.85,20.79,20.85,34400.0,14.2277,14.2551,14.2141,14.2551,34400.0
2013-03-25 13:20:00,20.84,20.89,20.84,20.86,50800.0,14.2482,14.2824,14.2482,14.2619,50800.0
2013-03-25 13:30:00,20.85,20.85,20.84,20.84,29400.0,14.2551,14.2551,14.2482,14.2482,29400.0
2013-03-25 13:40:00,20.84,20.9,20.84,20.9,57000.0,14.2482,14.2893,14.2482,14.2893,57000.0
2013-03-25 13:50:00,20.9,20.95,20.9,20.93,101800.0,14.2893,14.3235,14.2893,14.3098,101800.0
2013-03-25 14:00:00,20.92,20.96,20.92,20.96,19700.0,14.3029,14.3303,14.3029,14.3303,19700.0
2013-03-25 14:10:00,20.95,20.99,20.94,20.98,125800.0,14.3235,14.3508,14.3166,14.344,125800.0
2013-03-25 14:20:00,20.98,20.99,20.94,20.95,84300.0,14.344,14.3508,14.3166,14.3235,84300.0
2013-03-25 14:30:00,20.95,20.95,20.88,20.88,126500.0,14.3235,14.3235,14.2756,14.2756,126500.0
2013-03-25 14:40:00,20.89,20.89,20.86,20.86,91900.0,14.2824,14.2824,14.2619,14.2619,91900.0
2013-03-25 14:50:00,20.86,20.9,20.86,20.9,49000.0,14.2619,14.2893,14.2619,14.2893,49000.0
2013-03-25 15:00:00,20.9,20.9,20.84,20.85,85200.0,14.2893,14.2893,14.2482,14.2551,85200.0
2013-03-25 15:10:00,20.85,20.85,20.82,20.82,353600.0,14.2551,14.2551,14.2346,14.2346,353600.0
2013-03-25 15:20:00,20.82,20.83,20.8,20.82,155300.0,14.2346,14.2414,14.2209,14.2346,155300.0
2013-03-25 15:30:00,20.83,20.87,20.83,20.86,54400.0,14.2414,14.2688,14.2414,14.2619,54400.0
2013-03-25 15:40:00,20.86,20.88,20.81,20.81,176100.0,14.2619,14.2756,14.2277,14.2277,176100.0
2013-03-25 15:50:00,20.81,20.88,20.8,20.86,188100.0,14.2277,14.2756,14.2209,14.2619,188100.0
2013-03-26 09:30:00,20.94,20.96,20.75,20.85,317800.0,14.3166,14.3303,14.1867,14.2551,317800.0
2013-03-26 09:40:00,20.86,20.89,20.84,20.89,64200.0,14.2619,14.2824,14.2482,14.2824,64200.0
2013-03-26 09:50:00,20.89,20.89,20.83,20.85,77900.0,14.2824,14.2824,14.2414,14.2551,77900.0
2013-03-26 10:00:00,20.85,20.9,20.83,20.89,65500.0,14.2551,14.2893,14.2414,14.2824,65500.0
2013-03-26 10:10:00,20.89,20.9,20.85,20.85,40900.0,14.2824,14.2893,14.2551,14.2551,40900.0
2013-03-26 10:20:00,20.85,20.85,20.82,20.83,28700.0,14.2551,14.2551,14.2346,14.2414,28700.0
2013-03-26 10:30:00,20.83,20.84,20.81,20.81,30300.0,14.2414,14.2482,14.2277,14.2277,30300.0
2013-03-26 10:40:00,20.8,20.81,20.77,20.77,249700.0,14.2209,14.2277,14.2004,14.2004,249700.0
2013-03-26 10:50:00,20.77,20.79,20.77,20.77,34700.0,14.2004,14.2141,14.2004,14.2004,34700.0
2013-03-26 11:00:00,20.78,20.8,20.78,20.8,46800.0,14.2072,14.2209,14.2072,14.2209,46800.0
2013-03-26 11:10:00,20.8,20.8,20.75,20.76,164500.0,14.2209,14.2209,14.1867,14.1935,164500.0
2013-03-26 11:20:00,20.75,20.75,20.72,20.75,196000.0,14.1867,14.1867,14.1662,14.1867,196000.0
2013-03-26 11:30:00,20.75,20.75,20.73,20.73,16500.0,14.1867,14.1867,14.173,14.173,16500.0
2013-03-26 11:40:00,20.73,20.73,20.71,20.73,39700.0,14.173,14.173,14.1594,14.173,39700.0
2013-03-26 11:50:00,20.72,20.75,20.71,20.75,46300.0,14.1662,14.1867,14.1594,14.1867,46300.0
2013-03-26 12:00:00,20.75,20.75,20.75,20.75,89900.0,14.1867,14.1867,14.1867,14.1867,89900.0
2013-03-26 12:10:00,20.74,20.75,20.71,20.71,123300.0,14.1799,14.1867,14.1594,14.1594,123300.0
2013-03-26 12:20:00,20.71,20.72,20.69,20.72,173400.0,14.1594,14.1662,14.1457,14.1662,173400.0
2013-03-26 12:30:00,20.73,20.78,20.73,20.78,49900.0,14.173,14.2072,14.173,14.2072,49900.0
2013-03-26 12:40:00,20.79,20.81,20.79,20.81,26800.0,14.2141,14.2277,14.2141,14.2277,26800.0
2013-03-26 12:50:00,20.8,20.81,20.79,20.79,20900.0,14.2209,14.2277,14.2141,14.2141,20900.0
2013-03-26 13:00:00,20.8,20.81,20.79,20.81,8800.0,14.2209,14.2277,14.2141,14.2277,8800.0
2013-03-26 13:10:00,20.8,20.84,20.8,20.82,30000.0,14.2209,14.2482,14.2209,14.2346,30000.0
2013-03-26 13:20:00,20.83,20.84,20.83,20.84,30100.0,14.2414,14.2482,14.2414,14.2482,30100.0
2013-03-26 13:30:00,20.83,20.84,20.81,20.81,30100.0,14.2414,14.2482,14.2277,14.2277,30100.0
2013-03-26 13:40:00,20.81,20.81,20.8,20.8,10800.0,14.2277,14.2277,14.2209,14.2209,10800.0
2013-03-26 13:50:00,20.8,20.8,20.79,20.8,45900.0,14.2209,14.2209,14.2141,14.2209,45900.0
2013-03-26 14:00:00,20.8,20.81,20.79,20.79,27900.0,14.2209,14.2277,14.2141,14.2141,27900.0
2013-03-26 14:10:00,20.8,20.8,20.78,20.8,8700.0,14.2209,14.2209,14.2072,14.2209,8700.0
2013-03-26 14:20:00,20.8,20.8,20.77,20.77,27800.0,14.2209,14.2209,14.2004,14.2004,27800.0
2013-03-26 14:30:00,20.77,20.77,20.76,20.76,10100.0,14.2004,14.2004,14.1935,14.1935,10100.0
2013-03-26 14:40:00,20.76,20.76,20.72,20.74,92900.0,14.1935,14.1935,14.1662,14.1799,92900.0
2013-03-26 14:50:00,20.74,20.75,20.73,20.73,30400.0,14.1799,14.1867,14.173,14.173,30400.0
2013-03-26 15:00:00,20.73,20.76,20.73,20.76,136000.0,14.173,14.1935,14.173,14.1935,136000.0
2013-03-26 15:10:00,20.76,20.82,20.76,20.82,66800.0,14.1935,14.2346,14.1935,14.2346,66800.0
2013-03-26 15:20:00,20.82,20.85,20.82,20.85,41500.0,14.2346,14.2551,14.2346,14.2551,41500.0
2013-03-26 15:30:00,20.84,20.84,20.83,20.84,49300.0,14.2482,14.2482,14.2414,14.2482,49300.0
2013-03-26 15:40:00,20.84,20.87,20.83,20.86,45500.0,14.2482,14.2688,14.2414,14.2619,45500.0
2013-03-26 15:50:00,20.86,20.86,20.8,20.85,99000.0,14.2619,14.2619,14.2209,14.2551,99000.0
2013-03-27 09:30:00,20.7,20.77,20.61,20.69,308000.0,14.1525,14.2004,14.091,14.1457,308000.0
2013-03-27 09:40:00,20.69,20.73,20.68,20.68,148400.0,14.1457,14.173,14.1389,14.1389,148400.0
2013-03-27 09:50:00,20.68,20.69,20.66,20.66,300700.0,14.1389,14.1457,14.1252,14.1252,300700.0
2013-03-27 10:00:00,20.66,20.67,20.65,20.66,133700.0,14.1252,14.132,14.1183,14.1252,133700.0
2013-03-27 10:10:00,20.66,20.66,20.62,20.64,403800.0,14.1252,14.1252,14.0978,14.1115,403800.0
2013-03-27 10:20:00,20.63,20.63,20.61,20.61,55000.0,14.1047,14.1047,14.091,14.091,55000.0
2013-03-27 10:30:00,20.62,20.67,20.61,20.67,105900.0,14.0978,14.132,14.091,14.132,105900.0
2013-03-27 10:40:00,20.67,20.73,20.67,20.72,125900.0,14.132,14.173,14.132,14.1662,125900.0
2013-03-27 10:50:00,20.73,20.74,20.72,20.74,63600.0,14.173,14.1799,14.1662,14.1799,63600.0
2013-03-27 11:00:00,20.74,20.74,20.71,20.72,58800.0,14.1799,14.1799,14.1594,14.1662,58800.0
2013-03-27 11:10:00,20.72,20.72,20.7,20.71,19100.0,14.1662,14.1662,14.1525,14.1594,19100.0
2013-03-27 11:20:00,20.72,20.72,20.7,20.7,44000.0,14.1662,14.1662,14.1525,14.1525,44000.0
2013-03-27 11:30:00,20.7,20.73,20.7,20.73,63000.0,14.1525,14.173,14.1525,14.173,63000.0
2013-03-27 11:40:00,20.72,20.74,20.72,20.73,18700.0,14.1662,14.1799,14.1662,14.173,18700.0
2013-03-27 11:50:00,20.74,20.75,20.73,20.74,57700.0,14.1799,14.1867,14.173,14.1799,57700.0
2013-03-27 12:00:00,20.74,20.76,20.74,20.75,27400.0,14.1799,14.1935,14.1799,14.1867,27400.0
2013-03-27 12:10:00,20.75,20.75,20.74,20.74,106700.0,14.1867,14.1867,14.1799,14.1799,106700.0
2013-03-27 12:20:00,20.74,20.77,20.74,20.75,75900.0,14.1799,14.2004,14.1799,14.1867,75900.0
2013-03-27 12:30:00,20.74,20.75,20.73,20.74,32700.0,14.1799,14.1867,14.173,14.1799,32700.0
2013-03-27 12:40:00,20.75,20.75,20.72,20.72,45900.0,14.1867,14.1867,14.1662,14.1662,45900.0
2013-03-27 12:50:00,20.72,20.73,20.72,20.72,15500.0,14.1662,14.173,14.1662,14.1662,15500.0
2013-03-27 13:00:00,20.73,20.74,20.72,20.72,28800.0,14.173,14.1799,14.1662,14.1662,28800.0
2013-03-27 13:10:00,20.72,20.74,20.72,20.72,106500.0,14.1662,14.1799,14.1662,14.1662,106500.0
2013-03-27 13:20:00,20.72,20.72,20.7,20.7,130400.0,14.1662,14.1662,14.1525,14.1525,130400.0
2013-03-27 13:30:00,20.7,20.73,20.7,20.73,82600.0,14.1525,14.173,14.1525,14.173,82600.0
2013-03-27 13:40:00,20.73,20.74,20.72,20.73,23900.0,14.173,14.1799,14.1662,14.173,23900.0
2013-03-27 13:50:00,20.72,20.75,20.72,20.75,69400.0,14.1662,14.1867,14.1662,14.1867,69400.0
2013-03-27 14:00:00,20.75,20.83,20.75,20.83,75100.0,14.1867,14.2414,14.1867,14.2414,75100.0
2013-03-27 14:10:00,20.83,20.83,20.8,20.8,55300.0,14.2414,14.2414,14.2209,14.2209,55300.0
2013-03-27 14:20:00,20.81,20.86,20.81,20.86,136500.0,14.2277,14.2619,14.2277,14.2619,136500.0
2013-03-27 14:30:00,20.87,20.89,20.87,20.88,68700.0,14.2688,14.2824,14.2688,14.2756,68700.0
2013-03-27 14:40:00,20.88,20.9,20.87,20.89,67400.0,14.2756,14.2893,14.2688,14.2824,67400.0
2013-03-27 14:50:00,20.89,20.9,20.88,20.89,19900.0,14.2824,14.2893,14.2756,14.2824,19900.0
2013-03-27 15:00:00,20.89,20.89,20.87,20.89,37200.0,14.2824,14.2824,14.2688,14.2824,37200.0
2013-03-27 15:10:00,20.89,20.89,20.86,20.87,137900.0,14.2824,14.2824,14.2619,14.2688,137900.0
2013-03-27 15:20:00,20.88,20.88,20.84,20.85,89000.0,14.2756,14.2756,14.2482,14.2551,89000.0
2013-03-27 15:30:00,20.86,20.88,20.86,20.88,35200.0,14.2619,14.2756,14.2619,14.2756,35200.0
2013-03-27 15:40:00,20.88,20.88,20.83,20.83,99900.0,14.2756,14.2756,14.2414,14.2414,99900.0
2013-03-27 15:50:00,20.83,20.84,20.82,20.84,85300.0,14.2414,14.2482,14.2346,14.2482,85300.0
2013-03-28 09:30:00,20.85,20.93,20.83,20.83,248400.0,14.2551,14.3098,14.2414,14.2414,248400.0
2013-03-28 09:40:00,20.83,20.88,20.8,20.8,92800.0,14.2414,14.2756,14.2209,14.2209,92800.0
2013-03-28 09:50:00,20.8,20.84,20.78,20.84,117000.0,14.2209,14.2482,14.2072,14.2482,117000.0
2013-03-28 10:00:00,20.83,20.85,20.78,20.78,33300.0,14.2414,14.2551,14.2072,14.2072,33300.0
2013-03-28 10:10:00,20.79,20.8,20.77,20.77,80200.0,14.2141,14.2209,14.2004,14.2004,80200.0
2013-03-28 10:20:00,20.77,20.79,20.77,20.78,31300.0,14.2004,14.2141,14.2004,14.2072,31300.0
2013-03-28 10:30:00,20.79,20.81,20.79,20.8,51100.0,14.2141,14.2277,14.2141,14.2209,51100.0
2013-03-28 10:40:00,20.8,20.81,20.79,20.81,30000.0,14.2209,14.2277,14.2141,14.2277,30000.0
2013-03-28 10:50:00,20.81,20.84,20.81,20.83,33000.0,14.2277,14.2482,14.2277,14.2414,33000.0
2013-03-28 11:00:00,20.83,20.83,20.8,20.8,69600.0,14.2414,14.2414,14.2209,14.2209,69600.0
2013-03-28 11:10:00,20.8,20.83,20.8,20.83,58100.0,14.2209,14.2414,14.2209,14.2414,58100.0
2013-03-28 11:20:00,20.83,20.85,20.83,20.85,30700.0,14.2414,14.2551,14.2414,14.2551,30700.0
2013-03-28 11:30:00,20.85,20.92,20.84,20.91,85100.0,14.2551,14.3029,14.2482,14.2961,85100.0
2013-03-28 11:40:00,20.9,20.92,20.9,20.92,35900.0,14.2893,14.3029,14.2893,14.3029,35900.0
2013-03-28 11:50:00,20.91,20.93,20.91,20.92,14700.0,14.2961,14.3098,14.2961,14.3029,14700.0
2013-03-28 12:00:00,20.92,20.92,20.92,20.92,12800.0,14.3029,14.3029,14.3029,14.3029,12800.0
2013-03-28 12:10:00,20.92,20.93,20.91,20.92,22300.0,14.3029,14.3098,14.2961,14.3029,22300.0
2013-03-28 12:20:00,20.92,20.92,20.9,20.9,37300.0,14.3029,14.3029,14.2893,14.2893,37300.0
2013-03-28 12:30:00,20.9,20.92,20.9,20.92,14000.0,14.2893,14.3029,14.2893,14.3029,14000.0
2013-03-28 12:40:00,20.92,20.92,20.92,20.92,1300.0,14.3029,14.3029,14.3029,14.3029,1300.0
2013-03-28 12:50:00,20.92,20.92,20.9,20.9,45200.0,14.3029,14.3029,14.2893,14.2893,45200.0
2013-03-28 13:00:00,20.91,20.92,20.9,20.91,5500.0,14.2961,14.3029,14.2893,14.2961,5500.0
2013-03-28 13:10:00,20.91,20.91,20.89,20.9,53600.0,14.2961,14.2961,14.2824,14.2893,53600.0
2013-03-28 13:20:00,20.9,20.9,20.89,20.9,21300.0,14.2893,14.2893,14.2824,14.2893,21300.0
2013-03-28 13:30:00,20.89,20.89,20.88,20.88,20700.0,14.2824,14.2824,14.2756,14.2756,20700.0
2013-03-28 13:40:00,20.87,20.89,20.85,20.88,27300.0,14.2688,14.2824,14.2551,14.2756,27300.0
2013-03-28 13:50:00,20.89,20.9,20.89,20.9,7200.0,14.2824,14.2893,14.2824,14.2893,7200.0
2013-03-28 14:00:00,20.9,20.91,20.89,20.91,13300.0,14.2893,14.2961,14.2824,14.2961,13300.0
2013-03-28 14:10:00,20.92,20.92,20.9,20.9,24400.0,14.3029,14.3029,14.2893,14.2893,24400.0
2013-03-28 14:20:00,20.9,20.91,20.89,20.89,16300.0,14.2893,14.2961,14.2824,14.2824,16300.0
2013-03-28 14:30:00,20.89,20.91,20.89,20.9,18800.0,14.2824,14.2961,14.2824,14.2893,18800.0
2013-03-28 14:40:00,20.9,20.92,20.9,20.92,41200.0,14.2893,14.3029,14.2893,14.3029,41200.0
2013-03-28 14:50:00,20.92,20.92,20.92,20.92,500.0,14.3029,14.3029,14.3029,14.3029,500.0
2013-03-28 15:00:00,20.92,20.92,20.88,20.89,23900.0,14.3029,14.3029,14.2756,14.2824,23900.0
2013-03-28 15:10:00,20.88,20.88,20.88,20.88,7400.0,14.2756,14.2756,14.2756,14.2756,7400.0
2013-03-28 15:20:00,20.87,20.9,20.87,20.88,75100.0,14.2688,14.2893,14.2688,14.2756,75100.0
2013-03-28 15:30:00,20.89,20.89,20.86,20.88,72100.0,14.2824,14.2824,14.2619,14.2756,72100.0
2013-03-28 15:40:00,20.88,20.89,20.87,20.89,49400.0,14.2756,14.2824,14.2688,14.2824,49400.0
2013-03-28 15:50:00,20.89,20.93,20.89,20.89,157400.0,14.2824,14.3098,14.2824,14.2824,157400.0
2013-04-01 09:30:00,21.05,21.25,20.98,21.25,350000.0,14.3918,14.5286,14.344,14.5286,350000.0
2013-04-01 09:40:00,21.25,21.38,21.25,21.27,333000.0,14.5286,14.6174,14.5286,14.5422,333000.0
2013-04-01 09:50:00,21.27,21.29,21.22,21.26,101500.0,14.5422,14.5559,14.508,14.5354,101500.0
2013-04-01 10:00:00,21.26,21.27,21.17,21.17,171500.0,14.5354,14.5422,14.4739,14.4739,171500.0
2013-04-01 10:10:00,21.17,21.19,21.15,21.19,117100.0,14.4739,14.4875,14.4602,14.4875,117100.0
2013-04-01 10:20:00,21.19,21.25,21.19,21.22,79400.0,14.4875,14.5286,14.4875,14.508,79400.0
2013-04-01 10:30:00,21.22,21.22,21.11,21.11,55800.0,14.508,14.508,14.4328,14.4328,55800.0
2013-04-01 10:40:00,21.1,21.13,20.99,21.0,143200.0,14.426,14.4465,14.3508,14.3576,143200.0
2013-04-01 10:50:00,21.0,21.0,20.96,20.96,101700.0,14.3576,14.3576,14.3303,14.3303,101700.0
2013-04-01 11:00:00,20.97,21.02,20.97,21.01,109300.0,14.3371,14.3713,14.3371,14.3645,109300.0
2013-04-01 11:10:00,21.01,21.01,20.99,21.0,60400.0,14.3645,14.3645,14.3508,14.3576,60400.0
2013-04-01 11:20:00,21.0,21.01,20.97,20.99,138200.0,14.3576,14.3645,14.3371,14.3508,138200.0
2013-04-01 11:30:00,21.0,21.02,20.99,20.99,134200.0,14.3576,14.3713,14.3508,14.3508,134200.0
2013-04-01 11:40:00,20.99,21.0,20.98,21.0,50600.0,14.3508,14.3576,14.344,14.3576,50600.0
2013-04-01 11:50:00,21.0,21.0,20.98,20.99,28100.0,14.3576,14.3576,14.344,14.3508,28100.0
2013-04-01 12:00:00,20.98,20.99,20.98,20.99,13200.0,14.344,14.3508,14.344,14.3508,13200.0
2013-04-01 12:10:00,20.99,20.99,20.98,20.98,13300.0,14.3508,14.3508,14.344,14.344,13300.0
2013-04-01 12:20:00,20.99,20.99,20.94,20.97,39200.0,14.3508,14.3508,14.3166,14.3371,39200.0
2013-04-01 12:30:00,20.97,20.98,20.94,20.95,31900.0,14.3371,14.344,14.3166,14.3235,31900.0
2013-04-01 12:40:00,20.95,20.97,20.92,20.92,51500.0,14.3235,14.3371,14.3029,14.3029,51500.0
2013-04-01 12:50:00,20.93,20.94,20.92,20.93,21700.0,14.3098,14.3166,14.3029,14.3098,21700.0
2013-04-01 13:00:00,20.94,20.95,20.92,20.95,68700.0,14.3166,14.3235,14.3029,14.3235,68700.0
2013-04-01 13:10:00,20.94,20.97,20.94,20.96,43900.0,14.3166,14.3371,14.3166,14.3303,43900.0
2013-04-01 13:20:00,20.96,20.96,20.93,20.95,32600.0,14.3303,14.3303,14.3098,14.3235,32600.0
2013-04-01 13:30:00,20.94,20.96,20.94,20.95,23000.0,14.3166,14.3303,14.3166,14.3235,23000.0
2013-04-01 13:40:00,20.94,20.94,20.91,20.93,25800.0,14.3166,14.3166,14.2961,14.3098,25800.0
2013-04-01 13:50:00,20.93,20.93,20.92,20.92,38100.0,14.3098,14.3098,14.3029,14.3029,38100.0
2013-04-01 14:00:00,20.93,20.93,20.92,20.93,34300.0,14.3098,14.3098,14.3029,14.3098,34300.0
2013-04-01 14:10:00,20.93,20.95,20.92,20.92,49400.0,14.3098,14.3235,14.3029,14.3029,49400.0
2013-04-01 14:20:00,20.92,20.92,20.91,20.91,28800.0,14.3029,14.3029,14.2961,14.2961,28800.0
2013-04-01 14:30:00,20.92,20.92,20.88,20.89,54600.0,14.3029,14.3029,14.2756,14.2824,54600.0
2013-04-01 14:40:00,20.89,20.91,20.89,20.9,54000.0,14.2824,14.2961,14.2824,14.2893,54000.0
2013-04-01 14:50:00,20.9,20.9,20.86,20.86,34700.0,14.2893,14.2893,14.2619,14.2619,34700.0
2013-04-01 15:00:00,20.86,20.87,20.83,20.85,84600.0,14.2619,14.2688,14.2414,14.2551,84600.0
2013-04-01 15:10:00,20.85,20.85,20.81,20.81,66400.0,14.2551,14.2551,14.2277,14.2277,66400.0
2013-04-01 15:20:00,20.81,20.83,20.78,20.79,97800.0,14.2277,14.2414,14.2072,14.2141,97800.0
2013-04-01 15:30:00,20.79,20.83,20.79,20.81,136900.0,14.2141,14.2414,14.2141,14.2277,136900.0
2013-04-01 15:40:00,20.81,20.85,20.79,20.85,273300.0,14.2277,14.2551,14.2141,14.2551,273300.0
2013-04-01 15:50:00,20.85,20.85,20.82,20.82,238200.0,14.2551,14.2551,14.2346,14.2346,238200.0
2013-04-02 09:30:00,20.96,20.99,20.91,20.98,381400.0,14.3303,14.3508,14.2961,14.344,381400.0
2013-04-02 09:40:00,20.98,20.99,20.94,20.98,233500.0,14.344,14.3508,14.3166,14.344,233500.0
2013-04-02 09:50:00,20.98,21.0,20.95,20.98,222700.0,14.344,14.3576,14.3235,14.344,222700.0
2013-04-02 10:00:00,20.98,21.02,20.98,21.0,376400.0,14.344,14.3713,14.344,14.3576,376400.0
2013-04-02 10:10:00,20.99,20.99,20.95,20.96,346000.0,14.3508,14.3508,14.3235,14.3303,346000.0
2013-04-02 10:20:00,20.97,21.03,20.97,20.99,587800.0,14.3371,14.3781,14.3371,14.3508,587800.0
2013-04-02 10:30:00,21.0,21.0,20.96,20.99,54900.0,14.3576,14.3576,14.3303,14.3508,54900.0
2013-04-02 10:40:00,21.0,21.03,20.98,21.03,54900.0,14.3576,14.3781,14.344,14.3781,54900.0
2013-04-02 10:50:00,21.04,21.11,21.04,21.11,136200.0,14.385,14.4328,14.385,14.4328,136200.0
2013-04-02 11:00:00,21.12,21.13,21.09,21.1,101200.0,14.4397,14.4465,14.4192,14.426,101200.0
2013-04-02 11:10:00,21.1,21.14,21.1,21.12,72600.0,14.426,14.4534,14.426,14.4397,72600.0
2013-04-02 11:20:00,21.13,21.2,21.13,21.17,94700.0,14.4465,14.4944,14.4465,14.4739,94700.0
2013-04-02 11:30:00,21.17,21.19,21.14,21.18,40200.0,14.4739,14.4875,14.4534,14.4807,40200.0
2013-04-02 11:40:00,21.17,21.17,21.12,21.12,46100.0,14.4739,14.4739,14.4397,14.4397,46100.0
2013-04-02 11:50:00,21.11,21.11,21.09,21.09,59700.0,14.4328,14.4328,14.4192,14.4192,59700.0
2013-04-02 12:00:00,21.1,21.13,21.1,21.13,40400.0,14.426,14.4465,14.426,14.4465,40400.0
2013-04-02 12:10:00,21.13,21.16,21.13,21.16,25000.0,14.4465,14.467,14.4465,14.467,25000.0
2013-04-02 12:20:00,21.15,21.15,21.14,21.14,22200.0,14.4602,14.4602,14.4534,14.4534,22200.0
2013-04-02 12:30:00,21.14,21.14,21.14,21.14,300.0,14.4534,14.4534,14.4534,14.4534,300.0
2013-04-02 12:40:00,21.15,21.16,21.15,21.16,28400.0,14.4602,14.467,14.4602,14.467,28400.0
2013-04-02 12:50:00,21.16,21.17,21.16,21.17,17800.0,14.467,14.4739,14.467,14.4739,17800.0
2013-04-02 13:00:00,21.17,21.17,21.16,21.17,36400.0,14.4739,14.4739,14.467,14.4739,36400.0
2013-04-02 13:10:00,21.18,21.18,21.17,21.17,1200.0,14.4807,14.4807,14.4739,14.4739,1200.0
2013-04-02 13:20:00,21.17,21.24,21.17,21.24,112900.0,14.4739,14.5217,14.4739,14.5217,112900.0
2013-04-02 13:30:00,21.24,21.29,21.24,21.29,98900.0,14.5217,14.5559,14.5217,14.5559,98900.0
2013-04-02 13:40:00,21.28,21.28,21.22,21.22,48300.0,14.5491,14.5491,14.508,14.508,48300.0
2013-04-02 13:50:00,21.22,21.23,21.19,21.2,69700.0,14.508,14.5149,14.4875,14.4944,69700.0
2013-04-02 14:00:00,21.2,21.2,21.18,21.19,43700.0,14.4944,14.4944,14.4807,14.4875,43700.0
2013-04-02 14:10:00,21.19,21.2,21.18,21.18,29000.0,14.4875,14.4944,14.4807,14.4807,29000.0
2013-04-02 14:20:00,21.18,21.19,21.17,21.17,24700.0,14.4807,14.4875,14.4739,14.4739,24700.0
2013-04-02 14:30:00,21.17,21.17,21.15,21.16,33700.0,14.4739,14.4739,14.4602,14.467,33700.0
2013-04-02 14:40:00,21.15,21.17,21.13,21.16,64500.0,14.4602,14.4739,14.4465,14.467,64500.0
2013-04-02 14:50:00,21.16,21.18,21.16,21.18,42900.0,14.467,14.4807,14.467,14.4807,42900.0
2013-04-02 15:00:00,21.18,21.18,21.17,21.17,38100.0,14.4807,14.4807,14.4739,14.4739,38100.0
2013-04-02 15:10:00,21.17,21.2,21.17,21.2,79500.0,14.4739,14.4944,14.4739,14.4944,79500.0
2013-04-02 15:20:00,21.2,21.24,21.19,21.23,84800.0,14.4944,14.5217,14.4875,14.5149,84800.0
2013-04-02 15:30:00,21.23,21.23,21.19,21.19,69100.0,14.5149,14.5149,14.4875,14.4875,69100.0
2013-04-02 15:40:00,21.19,21.22,21.18,21.22,92600.0,14.4875,14.508,14.4807,14.508,92600.0
2013-04-02 15:50:00,21.22,21.23,21.18,21.23,93600.0,14.508,14.5149,14.4807,14.5149,93600.0
2013-04-03 09:30:00,21.25,21.29,21.17,21.17,120900.0,14.5286,14.5559,14.4739,14.4739,120900.0
2013-04-03 09:40:00,21.17,21.23,21.17,21.2,91300.0,14.4739,14.5149,14.4739,14.4944,91300.0
2013-04-03 09:50:00,21.2,21.2,21.11,21.14,92500.0,14.4944,14.4944,14.4328,14.4534,92500.0
2013-04-03 10:00:00,21.14,21.16,21.11,21.15,100100.0,14.4534,14.467,14.4328,14.4602,100100.0
2013-04-03 10:10:00,21.14,21.17,21.11,21.15,76500.0,14.4534,14.4739,14.4328,14.4602,76500.0
2013-04-03 10:20:00,21.16,21.19,21.14,21.19,55600.0,14.467,14.4875,14.4534,14.4875,55600.0
2013-04-03 10:30:00,21.18,21.2,21.17,21.2,68000.0,14.4807,14.4944,14.4739,14.4944,68000.0
2013-04-03 10:40:00,21.2,21.22,21.18,21.21,47400.0,14.4944,14.508,14.4807,14.5012,47400.0
2013-04-03 10:50:00,21.22,21.27,21.22,21.26,59100.0,14.508,14.5422,14.508,14.5354,59100.0
2013-04-03 11:00:00,21.27,21.29,21.26,21.27,84100.0,14.5422,14.5559,14.5354,14.5422,84100.0
2013-04-03 11:10:00,21.27,21.27,21.25,21.25,37900.0,14.5422,14.5422,14.5286,14.5286,37900.0
2013-04-03 11:20:00,21.26,21.32,21.26,21.3,47500.0,14.5354,14.5764,14.5354,14.5627,47500.0
2013-04-03 11:30:00,21.3,21.3,21.28,21.3,46400.0,14.5627,14.5627,14.5491,14.5627,46400.0
2013-04-03 11:40:00,21.3,21.33,21.3,21.33,46200.0,14.5627,14.5833,14.5627,14.5833,46200.0
2013-04-03 11:50:00,21.33,21.36,21.32,21.32,60100.0,14.5833,14.6038,14.5764,14.5764,60100.0
2013-04-03 12:00:00,21.31,21.34,21.31,21.31,49300.0,14.5696,14.5901,14.5696,14.5696,49300.0
2013-04-03 12:10:00,21.31,21.36,21.31,21.34,35300.0,14.5696,14.6038,14.5696,14.5901,35300.0
2013-04-03 12:20:00,21.34,21.36,21.31,21.31,42200.0,14.5901,14.6038,14.5696,14.5696,42200.0
2013-04-03 12:30:00,21.31,21.31,21.3,21.3,23300.0,14.5696,14.5696,14.5627,14.5627,23300.0
2013-04-03 12:40:00,21.29,21.29,21.24,21.24,31000.0,14.5559,14.5559,14.5217,14.5217,31000.0
2013-04-03 12:50:00,21.24,21.25,21.24,21.25,31100.0,14.5217,14.5286,14.5217,14.5286,31100.0
2013-04-03 13:00:00,21.25,21.26,21.25,21.25,42800.0,14.5286,14.5354,14.5286,14.5286,42800.0
2013-04-03 13:10:00,21.25,21.27,21.24,21.27,33800.0,14.5286,14.5422,14.5217,14.5422,33800.0
2013-04-03 13:20:00,21.28,21.31,21.25,21.25,64400.0,14.5491,14.5696,14.5286,14.5286,64400.0
2013-04-03 13:30:00,21.25,21.26,21.14,21.16,92900.0,14.5286,14.5354,14.4534,14.467,92900.0
2013-04-03 13:40:00,21.17,21.2,21.16,21.2,96600.0,14.4739,14.4944,14.467,14.4944,96600.0
2013-04-03 13:50:00,21.2,21.2,21.16,21.17,77200.0,14.4944,14.4944,14.467,14.4739,77200.0
2013-04-03 14:00:00,21.17,21.2,21.17,21.2,54700.0,14.4739,14.4944,14.4739,14.4944,54700.0
2013-04-03 14:10:00,21.2,21.22,21.19,21.22,57000.0,14.4944,14.508,14.4875,14.508,57000.0
2013-04-03 14:20:00,21.23,21.23,21.19,21.21,38700.0,14.5149,14.5149,14.4875,14.5012,38700.0
2013-04-03 14:30:00,21.2,21.25,21.2,21.23,77500.0,14.4944,14.5286,14.4944,14.5149,77500.0
2013-04-03 14:40:00,21.23,21.25,21.23,21.25,20100.0,14.5149,14.5286,14.5149,14.5286,20100.0
2013-04-03 14:50:00,21.25,21.25,21.24,21.24,44900.0,14.5286,14.5286,14.5217,14.5217,44900.0
2013-04-03 15:00:00,21.25,21.25,21.22,21.22,29800.0,14.5286,14.5286,14.508,14.508,29800.0
2013-04-03 15:10:00,21.22,21.22,21.21,21.22,33600.0,14.508,14.508,14.5012,14.508,33600.0
2013-04-03 15:20:00,21.22,21.22,21.2,21.21,33200.0,14.508,14.508,14.4944,14.5012,33200.0
2013-04-03 15:30:00,21.22,21.22,21.16,21.17,91800.0,14.508,14.508,14.467,14.4739,91800.0
2013-04-03 15:40:00,21.17,21.25,21.15,21.25,151700.0,14.4739,14.5286,14.4602,14.5286,151700.0
2013-04-03 15:50:00,21.25,21.25,21.19,21.2,145800.0,14.5286,14.5286,14.4875,14.4944,145800.0
2013-04-04 09:30:00,21.01,21.03,20.99,21.0,102700.0,14.4805,14.4943,14.4668,14.4736,102700.0
2013-04-04 09:40:00,21.0,21.08,21.0,21.04,95000.0,14.4736,14.5288,14.4736,14.5012,95000.0
2013-04-04 09:50:00,21.05,21.08,21.0,21.02,53800.0,14.5081,14.5288,14.4736,14.4874,53800.0
2013-04-04 10:00:00,21.03,21.08,21.02,21.08,76200.0,14.4943,14.5288,14.4874,14.5288,76200.0
2013-04-04 10:10:00,21.08,21.08,21.06,21.07,43400.0,14.5288,14.5288,14.515,14.5219,43400.0
2013-04-04 10:20:00,21.07,21.08,20.98,20.99,132600.0,14.5219,14.5288,14.4599,14.4668,132600.0
2013-04-04 10:30:00,21.0,21.01,20.98,20.99,55000.0,14.4736,14.4805,14.4599,14.4668,55000.0
2013-04-04 10:40:00,20.99,21.03,20.99,21.0,51000.0,14.4668,14.4943,14.4668,14.4736,51000.0
2013-04-04 10:50:00,21.01,21.04,21.0,21.0,57100.0,14.4805,14.5012,14.4736,14.4736,57100.0
2013-04-04 11:00:00,21.0,21.02,20.99,20.99,48800.0,14.4736,14.4874,14.4668,14.4668,48800.0
2013-04-04 11:10:00,21.0,21.01,20.99,21.0,29800.0,14.4736,14.4805,14.4668,14.4736,29800.0
2013-04-04 11:20:00,20.99,21.01,20.99,21.0,64500.0,14.4668,14.4805,14.4668,14.4736,64500.0
2013-04-04 11:30:00,21.0,21.0,20.97,20.98,70900.0,14.4736,14.4736,14.453,14.4599,70900.0
2013-04-04 11:40:00,20.99,21.0,20.98,20.98,54900.0,14.4668,14.4736,14.4599,14.4599,54900.0
2013-04-04 11:50:00,20.98,20.99,20.98,20.99,11900.0,14.4599,14.4668,14.4599,14.4668,11900.0
2013-04-04 12:00:00,20.98,20.99,20.97,20.98,67200.0,14.4599,14.4668,14.453,14.4599,67200.0
2013-04-04 12:10:00,20.98,20.99,20.97,20.99,18900.0,14.4599,14.4668,14.453,14.4668,18900.0
2013-04-04 12:20:00,20.99,20.99,20.98,20.99,48100.0,14.4668,14.4668,14.4599,14.4668,48100.0
2013-04-04 12:30:00,20.99,21.0,20.99,21.0,14000.0,14.4668,14.4736,14.4668,14.4736,14000.0
2013-04-04 12:40:00,21.01,21.05,21.01,21.03,65900.0,14.4805,14.5081,14.4805,14.4943,65900.0
2013-04-04 12:50:00,21.03,21.03,21.0,21.0,19800.0,14.4943,14.4943,14.4736,14.4736,19800.0
2013-04-04 13:00:00,21.0,21.0,20.99,20.99,13200.0,14.4736,14.4736,14.4668,14.4668,13200.0
2013-04-04 13:10:00,20.98,20.99,20.98,20.99,14800.0,14.4599,14.4668,14.4599,14.4668,14800.0
2013-04-04 13:20:00,21.0,21.03,21.0,21.03,21400.0,14.4736,14.4943,14.4736,14.4943,21400.0
2013-04-04 13:30:00,21.02,21.02,21.01,21.01,30900.0,14.4874,14.4874,14.4805,14.4805,30900.0
2013-04-04 13:40:00,21.01,21.04,21.01,21.04,40600.0,14.4805,14.5012,14.4805,14.5012,40600.0
2013-04-04 13:50:00,21.04,21.07,21.04,21.06,20400.0,14.5012,14.5219,14.5012,14.515,20400.0
2013-04-04 14:00:00,21.05,21.07,21.05,21.07,28200.0,14.5081,14.5219,14.5081,14.5219,28200.0
2013-04-04 14:10:00,21.06,21.07,21.05,21.06,58500.0,14.515,14.5219,14.5081,14.515,58500.0
2013-04-04 14:20:00,21.05,21.05,21.02,21.03,70200.0,14.5081,14.5081,14.4874,14.4943,70200.0
2013-04-04 14:30:00,21.02,21.02,21.0,21.0,50200.0,14.4874,14.4874,14.4736,14.4736,50200.0
2013-04-04 14:40:00,21.0,21.02,21.0,21.02,51900.0,14.4736,14.4874,14.4736,14.4874,51900.0
2013-04-04 14:50:00,21.01,21.01,20.99,20.99,27200.0,14.4805,14.4805,14.4668,14.4668,27200.0
2013-04-04 15:00:00,20.99,21.0,20.98,20.99,14600.0,14.4668,14.4736,14.4599,14.4668,14600.0
2013-04-04 15:10:00,20.98,21.0,20.98,20.98,35200.0,14.4599,14.4736,14.4599,14.4599,35200.0
2013-04-04 15:20:00,20.99,21.0,20.98,20.98,19300.0,14.4668,14.4736,14.4599,14.4599,19300.0
2013-04-04 15:30:00,20.98,21.0,20.98,20.98,27600.0,14.4599,14.4736,14.4599,14.4599,27600.0
2013-04-04 15:40:00,20.99,20.99,20.98,20.99,25000.0,14.4668,14.4668,14.4599,14.4668,25000.0
2013-04-04 15:50:00,20.99,21.04,20.99,21.03,113300.0,14.4668,14.5012,14.4668,14.4943,113300.0
2013-04-05 09:30:00,20.17,20.35,20.0,20.33,595200.0,13.9016,14.0256,13.7844,14.0119,595200.0
2013-04-05 09:40:00,20.33,20.49,20.33,20.48,366200.0,14.0119,14.1221,14.0119,14.1152,366200.0
2013-04-05 09:50:00,20.48,20.48,20.26,20.27,247000.0,14.1152,14.1152,13.9636,13.9705,247000.0
2013-04-05 10:00:00,20.27,20.35,20.19,20.33,261000.0,13.9705,14.0256,13.9154,14.0119,261000.0
2013-04-05 10:10:00,20.33,20.33,20.25,20.26,200300.0,14.0119,14.0119,13.9567,13.9636,200300.0
2013-04-05 10:20:00,20.26,20.43,20.26,20.42,174600.0,13.9636,14.0808,13.9636,14.0739,174600.0
2013-04-05 10:30:00,20.43,20.5,20.43,20.48,153000.0,14.0808,14.129,14.0808,14.1152,153000.0
2013-04-05 10:40:00,20.48,20.49,20.43,20.49,177700.0,14.1152,14.1221,14.0808,14.1221,177700.0
2013-04-05 10:50:00,20.5,20.62,20.5,20.62,151400.0,14.129,14.2117,14.129,14.2117,151400.0
2013-04-05 11:00:00,20.63,20.69,20.6,20.65,249100.0,14.2186,14.26,14.198,14.2324,249100.0
2013-04-05 11:10:00,20.64,20.69,20.61,20.63,261900.0,14.2255,14.26,14.2048,14.2186,261900.0
2013-04-05 11:20:00,20.63,20.63,20.55,20.55,95400.0,14.2186,14.2186,14.1635,14.1635,95400.0
2013-04-05 11:30:00,20.55,20.56,20.5,20.53,86600.0,14.1635,14.1704,14.129,14.1497,86600.0
2013-04-05 11:40:00,20.54,20.56,20.53,20.55,79800.0,14.1566,14.1704,14.1497,14.1635,79800.0
2013-04-05 11:50:00,20.55,20.55,20.5,20.5,65200.0,14.1635,14.1635,14.129,14.129,65200.0
2013-04-05 12:00:00,20.5,20.6,20.5,20.6,128400.0,14.129,14.198,14.129,14.198,128400.0
2013-04-05 12:10:00,20.6,20.69,20.59,20.66,74900.0,14.198,14.26,14.1911,14.2393,74900.0
2013-04-05 12:20:00,20.66,20.67,20.61,20.61,33800.0,14.2393,14.2462,14.2048,14.2048,33800.0
2013-04-05 12:30:00,20.6,20.65,20.59,20.59,220100.0,14.198,14.2324,14.1911,14.1911,220100.0
2013-04-05 12:40:00,20.59,20.6,20.54,20.54,29800.0,14.1911,14.198,14.1566,14.1566,29800.0
2013-04-05 12:50:00,20.54,20.55,20.51,20.51,40400.0,14.1566,14.1635,14.1359,14.1359,40400.0
2013-04-05 13:00:00,20.51,20.56,20.5,20.55,80000.0,14.1359,14.1704,14.129,14.1635,80000.0
2013-04-05 13:10:00,20.55,20.57,20.55,20.55,22000.0,14.1635,14.1773,14.1635,14.1635,22000.0
2013-04-05 13:20:00,20.55,20.59,20.55,20.58,48600.0,14.1635,14.1911,14.1635,14.1842,48600.0
2013-04-05 13:30:00,20.58,20.58,20.56,20.57,33400.0,14.1842,14.1842,14.1704,14.1773,33400.0
2013-04-05 13:40:00,20.57,20.59,20.57,20.57,26200.0,14.1773,14.1911,14.1773,14.1773,26200.0
2013-04-05 13:50:00,20.57,20.58,20.54,20.55,51800.0,14.1773,14.1842,14.1566,14.1635,51800.0
2013-04-05 14:00:00,20.54,20.56,20.54,20.55,25500.0,14.1566,14.1704,14.1566,14.1635,25500.0
2013-04-05 14:10:00,20.55,20.57,20.49,20.5,148800.0,14.1635,14.1773,14.1221,14.129,148800.0
2013-04-05 14:20:00,20.51,20.54,20.5,20.53,30900.0,14.1359,14.1566,14.129,14.1497,30900.0
2013-04-05 14:30:00,20.53,20.53,20.5,20.51,76900.0,14.1497,14.1497,14.129,14.1359,76900.0
2013-04-05 14:40:00,20.51,20.52,20.5,20.52,63900.0,14.1359,14.1428,14.129,14.1428,63900.0
2013-04-05 14:50:00,20.52,20.55,20.52,20.55,12400.0,14.1428,14.1635,14.1428,14.1635,12400.0
2013-04-05 15:00:00,20.55,20.55,20.51,20.51,88200.0,14.1635,14.1635,14.1359,14.1359,88200.0
2013-04-05 15:10:00,20.51,20.52,20.51,20.52,74200.0,14.1359,14.1428,14.1359,14.1428,74200.0
2013-04-05 15:20:00,20.53,20.53,20.51,20.51,60600.0,14.1497,14.1497,14.1359,14.1359,60600.0
2013-04-05 15:30:00,20.51,20.55,20.51,20.55,43400.0,14.1359,14.1635,14.1359,14.1635,43400.0
2013-04-05 15:40:00,20.55,20.61,20.55,20.6,108000.0,14.1635,14.2048,14.1635,14.198,108000.0
2013-04-05 15:50:00,20.61,20.64,20.59,20.59,205400.0,14.2048,14.2255,14.1911,14.1911,205400.0
2013-04-08 09:30:00,20.65,20.73,20.56,20.59,109000.0,14.2324,14.2876,14.1704,14.1911,109000.0
2013-04-08 09:40:00,20.59,20.64,20.52,20.53,65400.0,14.1911,14.2255,14.1428,14.1497,65400.0
2013-04-08 09:50:00,20.52,20.56,20.49,20.5,111700.0,14.1428,14.1704,14.1221,14.129,111700.0
2013-04-08 10:00:00,20.5,20.53,20.47,20.53,87500.0,14.129,14.1497,14.1084,14.1497,87500.0
2013-04-08 10:10:00,20.53,20.56,20.51,20.54,118100.0,14.1497,14.1704,14.1359,14.1566,118100.0
2013-04-08 10:20:00,20.55,20.55,20.51,20.54,22900.0,14.1635,14.1635,14.1359,14.1566,22900.0
2013-04-08 10:30:00,20.55,20.56,20.53,20.54,16800.0,14.1635,14.1704,14.1497,14.1566,16800.0
2013-04-08 10:40:00,20.55,20.56,20.53,20.55,33400.0,14.1635,14.1704,14.1497,14.1635,33400.0
2013-04-08 10:50:00,20.54,20.58,20.53,20.58,30400.0,14.1566,14.1842,14.1497,14.1842,30400.0
2013-04-08 11:00:00,20.58,20.6,20.56,20.56,26800.0,14.1842,14.198,14.1704,14.1704,26800.0
2013-04-08 11:10:00,20.56,20.6,20.56,20.59,29300.0,14.1704,14.198,14.1704,14.1911,29300.0
2013-04-08 11:20:00,20.59,20.63,20.59,20.61,30300.0,14.1911,14.2186,14.1911,14.2048,30300.0
2013-04-08 11:30:00,20.61,20.61,20.57,20.57,38000.0,14.2048,14.2048,14.1773,14.1773,38000.0
2013-04-08 11:40:00,20.58,20.59,20.57,20.57,14400.0,14.1842,14.1911,14.1773,14.1773,14400.0
2013-04-08 11:50:00,20.57,20.58,20.55,20.55,27700.0,14.1773,14.1842,14.1635,14.1635,27700.0
2013-04-08 12:00:00,20.56,20.57,20.53,20.53,28700.0,14.1704,14.1773,14.1497,14.1497,28700.0
2013-04-08 12:10:00,20.54,20.56,20.51,20.51,63300.0,14.1566,14.1704,14.1359,14.1359,63300.0
2013-04-08 12:20:00,20.51,20.52,20.5,20.52,53800.0,14.1359,14.1428,14.129,14.1428,53800.0
2013-04-08 12:30:00,20.52,20.53,20.52,20.52,17400.0,14.1428,14.1497,14.1428,14.1428,17400.0
2013-04-08 12:40:00,20.51,20.51,20.51,20.51,800.0,14.1359,14.1359,14.1359,14.1359,800.0
2013-04-08 12:50:00,20.51,20.51,20.51,20.51,3800.0,14.1359,14.1359,14.1359,14.1359,3800.0
2013-04-08 13:00:00,20.51,20.51,20.49,20.5,71800.0,14.1359,14.1359,14.1221,14.129,71800.0
2013-04-08 13:10:00,20.5,20.51,20.5,20.5,33200.0,14.129,14.1359,14.129,14.129,33200.0
2013-04-08 13:20:00,20.5,20.5,20.49,20.49,11800.0,14.129,14.129,14.1221,14.1221,11800.0
2013-04-08 13:30:00,20.5,20.5,20.48,20.48,8500.0,14.129,14.129,14.1152,14.1152,8500.0
2013-04-08 13:40:00,20.48,20.51,20.48,20.5,55100.0,14.1152,14.1359,14.1152,14.129,55100.0
2013-04-08 13:50:00,20.51,20.52,20.49,20.5,59400.0,14.1359,14.1428,14.1221,14.129,59400.0
2013-04-08 14:00:00,20.5,20.51,20.5,20.51,26200.0,14.129,14.1359,14.129,14.1359,26200.0
2013-04-08 14:10:00,20.51,20.57,20.51,20.55,48400.0,14.1359,14.1773,14.1359,14.1635,48400.0
2013-04-08 14:20:00,20.55,20.55,20.52,20.55,24300.0,14.1635,14.1635,14.1428,14.1635,24300.0
2013-04-08 14:30:00,20.55,20.55,20.52,20.55,39300.0,14.1635,14.1635,14.1428,14.1635,39300.0
2013-04-08 14:40:00,20.55,20.55,20.52,20.53,38300.0,14.1635,14.1635,14.1428,14.1497,38300.0
2013-04-08 14:50:00,20.53,20.55,20.51,20.51,25000.0,14.1497,14.1635,14.1359,14.1359,25000.0
2013-04-08 15:00:00,20.51,20.53,20.51,20.53,24200.0,14.1359,14.1497,14.1359,14.1497,24200.0
2013-04-08 15:10:00,20.53,20.55,20.52,20.52,23700.0,14.1497,14.1635,14.1428,14.1428,23700.0
2013-04-08 15:20:00,20.52,20.53,20.52,20.53,12100.0,14.1428,14.1497,14.1428,14.1497,12100.0
2013-04-08 15:30:00,20.53,20.56,20.52,20.55,42600.0,14.1497,14.1704,14.1428,14.1635,42600.0
2013-04-08 15:40:00,20.54,20.56,20.54,20.56,11300.0,14.1566,14.1704,14.1566,14.1704,11300.0
2013-04-08 15:50:00,20.56,20.58,20.54,20.57,120700.0,14.1704,14.1842,14.1566,14.1773,120700.0
2013-04-09 09:30:00,20.64,20.79,20.62,20.7,104000.0,14.2255,14.3289,14.2117,14.2669,104000.0
2013-04-09 09:40:00,20.69,20.72,20.65,20.66,75200.0,14.26,14.2807,14.2324,14.2393,75200.0
2013-04-09 09:50:00,20.65,20.65,20.6,20.6,68900.0,14.2324,14.2324,14.198,14.198,68900.0
2013-04-09 10:00:00,20.6,20.74,20.6,20.69,77100.0,14.198,14.2944,14.198,14.26,77100.0
2013-04-09 10:10:00,20.68,20.7,20.6,20.63,75200.0,14.2531,14.2669,14.198,14.2186,75200.0
2013-04-09 10:20:00,20.63,20.71,20.63,20.7,81300.0,14.2186,14.2738,14.2186,14.2669,81300.0
2013-04-09 10:30:00,20.7,20.73,20.69,20.7,132300.0,14.2669,14.2876,14.26,14.2669,132300.0
2013-04-09 10:40:00,20.7,20.7,20.65,20.67,30600.0,14.2669,14.2669,14.2324,14.2462,30600.0
2013-04-09 10:50:00,20.66,20.66,20.64,20.66,37800.0,14.2393,14.2393,14.2255,14.2393,37800.0
2013-04-09 11:00:00,20.66,20.67,20.65,20.66,44700.0,14.2393,14.2462,14.2324,14.2393,44700.0
2013-04-09 11:10:00,20.66,20.66,20.59,20.61,43500.0,14.2393,14.2393,14.1911,14.2048,43500.0
2013-04-09 11:20:00,20.61,20.64,20.61,20.64,23300.0,14.2048,14.2255,14.2048,14.2255,23300.0
2013-04-09 11:30:00,20.64,20.68,20.64,20.67,50700.0,14.2255,14.2531,14.2255,14.2462,50700.0
2013-04-09 11:40:00,20.67,20.71,20.67,20.71,15400.0,14.2462,14.2738,14.2462,14.2738,15400.0
2013-04-09 11:50:00,20.71,20.73,20.7,20.73,14200.0,14.2738,14.2876,14.2669,14.2876,14200.0
2013-04-09 12:00:00,20.73,20.74,20.69,20.7,43800.0,14.2876,14.2944,14.26,14.2669,43800.0
2013-04-09 12:10:00,20.69,20.7,20.67,20.67,60100.0,14.26,14.2669,14.2462,14.2462,60100.0
2013-04-09 12:20:00,20.67,20.68,20.67,20.67,25200.0,14.2462,14.2531,14.2462,14.2462,25200.0
2013-04-09 12:30:00,20.68,20.78,20.68,20.78,120300.0,14.2531,14.322,14.2531,14.322,120300.0
2013-04-09 12:40:00,20.78,20.79,20.77,20.77,23200.0,14.322,14.3289,14.3151,14.3151,23200.0
2013-04-09 12:50:00,20.77,20.77,20.73,20.73,53800.0,14.3151,14.3151,14.2876,14.2876,53800.0
2013-04-09 13:00:00,20.74,20.82,20.74,20.82,48300.0,14.2944,14.3496,14.2944,14.3496,48300.0
2013-04-09 13:10:00,20.82,20.86,20.81,20.86,64100.0,14.3496,14.3772,14.3427,14.3772,64100.0
2013-04-09 13:20:00,20.85,20.93,20.85,20.92,197600.0,14.3703,14.4254,14.3703,14.4185,197600.0
2013-04-09 13:30:00,20.92,20.95,20.92,20.93,162700.0,14.4185,14.4392,14.4185,14.4254,162700.0
2013-04-09 13:40:00,20.93,20.97,20.93,20.95,89800.0,14.4254,14.453,14.4254,14.4392,89800.0
2013-04-09 13:50:00,20.94,20.96,20.92,20.95,53700.0,14.4323,14.4461,14.4185,14.4392,53700.0
2013-04-09 14:00:00,20.96,20.99,20.96,20.99,35900.0,14.4461,14.4668,14.4461,14.4668,35900.0
2013-04-09 14:10:00,20.99,20.99,20.96,20.99,29200.0,14.4668,14.4668,14.4461,14.4668,29200.0
2013-04-09 14:20:00,20.98,21.02,20.98,21.0,74700.0,14.4599,14.4874,14.4599,14.4736,74700.0
2013-04-09 14:30:00,21.0,21.01,21.0,21.0,30700.0,14.4736,14.4805,14.4736,14.4736,30700.0
2013-04-09 14:40:00,21.01,21.05,21.01,21.05,51500.0,14.4805,14.5081,14.4805,14.5081,51500.0
2013-04-09 14:50:00,21.04,21.05,21.03,21.04,28400.0,14.5012,14.5081,14.4943,14.5012,28400.0
2013-04-09 15:00:00,21.04,21.05,21.02,21.02,31700.0,14.5012,14.5081,14.4874,14.4874,31700.0
2013-04-09 15:10:00,21.02,21.03,21.01,21.01,34700.0,14.4874,14.4943,14.4805,14.4805,34700.0
2013-04-09 15:20:00,21.01,21.01,21.0,21.0,20300.0,14.4805,14.4805,14.4736,14.4736,20300.0
2013-04-09 15:30:00,21.0,21.01,20.98,20.99,57900.0,14.4736,14.4805,14.4599,14.4668,57900.0
2013-04-09 15:40:00,21.0,21.01,21.0,21.0,62200.0,14.4736,14.4805,14.4736,14.4736,62200.0
2013-04-09 15:50:00,21.0,21.02,20.97,20.98,131300.0,14.4736,14.4874,14.453,14.4599,131300.0
2013-04-10 09:30:00,21.05,21.2,21.02,21.15,148800.0,14.5081,14.6115,14.4874,14.577,148800.0
2013-04-10 09:40:00,21.14,21.25,21.14,21.25,133800.0,14.5701,14.6459,14.5701,14.6459,133800.0
2013-04-10 09:50:00,21.25,21.29,21.23,21.27,69000.0,14.6459,14.6735,14.6322,14.6597,69000.0
2013-04-10 10:00:00,21.27,21.38,21.25,21.37,133000.0,14.6597,14.7355,14.6459,14.7287,133000.0
2013-04-10 10:10:00,21.38,21.43,21.37,21.39,112700.0,14.7355,14.77,14.7287,14.7424,112700.0
2013-04-10 10:20:00,21.39,21.45,21.39,21.43,124800.0,14.7424,14.7838,14.7424,14.77,124800.0
2013-04-10 10:30:00,21.44,21.45,21.42,21.43,218700.0,14.7769,14.7838,14.7631,14.77,218700.0
2013-04-10 10:40:00,21.43,21.5,21.42,21.48,168400.0,14.77,14.8183,14.7631,14.8045,168400.0
2013-04-10 10:50:00,21.49,21.53,21.48,21.53,184900.0,14.8114,14.8389,14.8045,14.8389,184900.0
2013-04-10 11:00:00,21.53,21.53,21.47,21.51,182000.0,14.8389,14.8389,14.7976,14.8251,182000.0
2013-04-10 11:10:00,21.51,21.53,21.5,21.52,103300.0,14.8251,14.8389,14.8183,14.832,103300.0
2013-04-10 11:20:00,21.52,21.52,21.5,21.52,46400.0,14.832,14.832,14.8183,14.832,46400.0
2013-04-10 11:30:00,21.52,21.52,21.5,21.51,16900.0,14.832,14.832,14.8183,14.8251,16900.0
2013-04-10 11:40:00,21.52,21.53,21.51,21.51,13900.0,14.832,14.8389,14.8251,14.8251,13900.0
2013-04-10 11:50:00,21.52,21.52,21.5,21.51,26900.0,14.832,14.832,14.8183,14.8251,26900.0
2013-04-10 12:00:00,21.51,21.52,21.5,21.5,32500.0,14.8251,14.832,14.8183,14.8183,32500.0
2013-04-10 12:10:00,21.5,21.51,21.5,21.51,23600.0,14.8183,14.8251,14.8183,14.8251,23600.0
2013-04-10 12:20:00,21.51,21.54,21.51,21.51,68300.0,14.8251,14.8458,14.8251,14.8251,68300.0
2013-04-10 12:30:00,21.52,21.55,21.52,21.55,18000.0,14.832,14.8527,14.832,14.8527,18000.0
2013-04-10 12:40:00,21.55,21.59,21.55,21.59,53300.0,14.8527,14.8803,14.8527,14.8803,53300.0
2013-04-10 12:50:00,21.59,21.59,21.56,21.57,32200.0,14.8803,14.8803,14.8596,14.8665,32200.0
2013-04-10 13:00:00,21.56,21.58,21.55,21.58,90200.0,14.8596,14.8734,14.8527,14.8734,90200.0
2013-04-10 13:10:00,21.57,21.57,21.52,21.53,36000.0,14.8665,14.8665,14.832,14.8389,36000.0
2013-04-10 13:20:00,21.52,21.54,21.52,21.52,57700.0,14.832,14.8458,14.832,14.832,57700.0
2013-04-10 13:30:00,21.52,21.53,21.5,21.51,41100.0,14.832,14.8389,14.8183,14.8251,41100.0
2013-04-10 13:40:00,21.51,21.52,21.51,21.51,43600.0,14.8251,14.832,14.8251,14.8251,43600.0
2013-04-10 13:50:00,21.51,21.51,21.5,21.5,9000.0,14.8251,14.8251,14.8183,14.8183,9000.0
2013-04-10 14:00:00,21.49,21.49,21.42,21.46,127200.0,14.8114,14.8114,14.7631,14.7907,127200.0
2013-04-10 14:10:00,21.47,21.48,21.43,21.45,135800.0,14.7976,14.8045,14.77,14.7838,135800.0
2013-04-10 14:20:00,21.45,21.46,21.38,21.38,155900.0,14.7838,14.7907,14.7355,14.7355,155900.0
2013-04-10 14:30:00,21.38,21.43,21.38,21.43,54700.0,14.7355,14.77,14.7355,14.77,54700.0
2013-04-10 14:40:00,21.44,21.44,21.42,21.42,17900.0,14.7769,14.7769,14.7631,14.7631,17900.0
2013-04-10 14:50:00,21.42,21.43,21.42,21.43,34400.0,14.7631,14.77,14.7631,14.77,34400.0
2013-04-10 15:00:00,21.43,21.43,21.42,21.42,15000.0,14.77,14.77,14.7631,14.7631,15000.0
2013-04-10 15:10:00,21.42,21.42,21.41,21.41,18600.0,14.7631,14.7631,14.7562,14.7562,18600.0
2013-04-10 15:20:00,21.41,21.45,21.41,21.44,73000.0,14.7562,14.7838,14.7562,14.7769,73000.0
2013-04-10 15:30:00,21.44,21.49,21.44,21.49,66900.0,14.7769,14.8114,14.7769,14.8114,66900.0
2013-04-10 15:40:00,21.49,21.49,21.48,21.48,165500.0,14.8114,14.8114,14.8045,14.8045,165500.0
2013-04-10 15:50:00,21.48,21.48,21.42,21.46,351600.0,14.8045,14.8045,14.7631,14.7907,351600.0
2013-04-11 09:30:00,21.31,21.4,21.28,21.38,92500.0,14.6873,14.7493,14.6666,14.7355,92500.0
2013-04-11 09:40:00,21.39,21.49,21.39,21.49,102300.0,14.7424,14.8114,14.7424,14.8114,102300.0
2013-04-11 09:50:00,21.5,21.54,21.5,21.5,110400.0,14.8183,14.8458,14.8183,14.8183,110400.0
2013-04-11 10:00:00,21.5,21.56,21.44,21.55,226900.0,14.8183,14.8596,14.7769,14.8527,226900.0
2013-04-11 10:10:00,21.56,21.58,21.5,21.52,67400.0,14.8596,14.8734,14.8183,14.832,67400.0
2013-04-11 10:20:00,21.52,21.58,21.51,21.56,55500.0,14.832,14.8734,14.8251,14.8596,55500.0
2013-04-11 10:30:00,21.56,21.56,21.5,21.54,38700.0,14.8596,14.8596,14.8183,14.8458,38700.0
2013-04-11 10:40:00,21.54,21.55,21.51,21.52,48200.0,14.8458,14.8527,14.8251,14.832,48200.0
2013-04-11 10:50:00,21.52,21.55,21.5,21.54,51000.0,14.832,14.8527,14.8183,14.8458,51000.0
2013-04-11 11:00:00,21.54,21.55,21.52,21.55,52500.0,14.8458,14.8527,14.832,14.8527,52500.0
2013-04-11 11:10:00,21.55,21.56,21.53,21.55,48600.0,14.8527,14.8596,14.8389,14.8527,48600.0
2013-04-11 11:20:00,21.56,21.59,21.56,21.57,35100.0,14.8596,14.8803,14.8596,14.8665,35100.0
2013-04-11 11:30:00,21.57,21.57,21.54,21.54,26700.0,14.8665,14.8665,14.8458,14.8458,26700.0
2013-04-11 11:40:00,21.54,21.55,21.51,21.51,22300.0,14.8458,14.8527,14.8251,14.8251,22300.0
2013-04-11 11:50:00,21.51,21.56,21.51,21.55,38800.0,14.8251,14.8596,14.8251,14.8527,38800.0
2013-04-11 12:00:00,21.55,21.57,21.52,21.57,65100.0,14.8527,14.8665,14.832,14.8665,65100.0
2013-04-11 12:10:00,21.56,21.57,21.54,21.55,33700.0,14.8596,14.8665,14.8458,14.8527,33700.0
2013-04-11 12:20:00,21.56,21.57,21.55,21.56,17300.0,14.8596,14.8665,14.8527,14.8596,17300.0
2013-04-11 12:30:00,21.56,21.59,21.56,21.58,24300.0,14.8596,14.8803,14.8596,14.8734,24300.0
2013-04-11 12:40:00,21.59,21.61,21.58,21.6,45300.0,14.8803,14.8941,14.8734,14.8872,45300.0
2013-04-11 12:50:00,21.6,21.62,21.6,21.61,37300.0,14.8872,14.901,14.8872,14.8941,37300.0
2013-04-11 13:00:00,21.61,21.63,21.57,21.57,177100.0,14.8941,14.9079,14.8665,14.8665,177100.0
2013-04-11 13:10:00,21.58,21.58,21.57,21.57,21300.0,14.8734,14.8734,14.8665,14.8665,21300.0
2013-04-11 13:20:00,21.57,21.58,21.55,21.55,30900.0,14.8665,14.8734,14.8527,14.8527,30900.0
2013-04-11 13:30:00,21.55,21.55,21.49,21.49,93700.0,14.8527,14.8527,14.8114,14.8114,93700.0
2013-04-11 13:40:00,21.48,21.5,21.46,21.5,40600.0,14.8045,14.8183,14.7907,14.8183,40600.0
2013-04-11 13:50:00,21.5,21.5,21.48,21.49,28200.0,14.8183,14.8183,14.8045,14.8114,28200.0
2013-04-11 14:00:00,21.49,21.49,21.47,21.47,39100.0,14.8114,14.8114,14.7976,14.7976,39100.0
2013-04-11 14:10:00,21.48,21.48,21.47,21.48,30700.0,14.8045,14.8045,14.7976,14.8045,30700.0
2013-04-11 14:20:00,21.49,21.5,21.47,21.5,28000.0,14.8114,14.8183,14.7976,14.8183,28000.0
2013-04-11 14:30:00,21.5,21.51,21.49,21.5,37800.0,14.8183,14.8251,14.8114,14.8183,37800.0
2013-04-11 14:40:00,21.5,21.5,21.48,21.48,44800.0,14.8183,14.8183,14.8045,14.8045,44800.0
2013-04-11 14:50:00,21.48,21.54,21.48,21.54,80600.0,14.8045,14.8458,14.8045,14.8458,80600.0
2013-04-11 15:00:00,21.53,21.58,21.53,21.58,86800.0,14.8389,14.8734,14.8389,14.8734,86800.0
2013-04-11 15:10:00,21.59,21.62,21.56,21.56,102300.0,14.8803,14.901,14.8596,14.8596,102300.0
2013-04-11 15:20:00,21.57,21.61,21.56,21.61,66000.0,14.8665,14.8941,14.8596,14.8941,66000.0
2013-04-11 15:30:00,21.61,21.61,21.58,21.59,60800.0,14.8941,14.8941,14.8734,14.8803,60800.0
2013-04-11 15:40:00,21.59,21.63,21.57,21.63,104500.0,14.8803,14.9079,14.8665,14.9079,104500.0
2013-04-11 15:50:00,21.63,21.7,21.63,21.68,264600.0,14.9079,14.9561,14.9079,14.9423,264600.0
2013-04-12 09:30:00,21.62,21.69,21.58,21.6,120900.0,14.901,14.9492,14.8734,14.8872,120900.0
2013-04-12 09:40:00,21.6,21.6,21.49,21.56,79800.0,14.8872,14.8872,14.8114,14.8596,79800.0
2013-04-12 09:50:00,21.57,21.57,21.48,21.48,183500.0,14.8665,14.8665,14.8045,14.8045,183500.0
2013-04-12 10:00:00,21.48,21.48,21.37,21.38,148700.0,14.8045,14.8045,14.7287,14.7355,148700.0
2013-04-12 10:10:00,21.38,21.44,21.35,21.35,42900.0,14.7355,14.7769,14.7149,14.7149,42900.0
2013-04-12 10:20:00,21.34,21.35,21.28,21.32,94400.0,14.708,14.7149,14.6666,14.6942,94400.0
2013-04-12 10:30:00,21.31,21.32,21.25,21.25,77600.0,14.6873,14.6942,14.6459,14.6459,77600.0
2013-04-12 10:40:00,21.25,21.27,21.23,21.24,71500.0,14.6459,14.6597,14.6322,14.6391,71500.0
2013-04-12 10:50:00,21.25,21.28,21.25,21.26,41000.0,14.6459,14.6666,14.6459,14.6528,41000.0
2013-04-12 11:00:00,21.26,21.26,21.14,21.14,156900.0,14.6528,14.6528,14.5701,14.5701,156900.0
2013-04-12 11:10:00,21.14,21.22,21.12,21.2,122500.0,14.5701,14.6253,14.5563,14.6115,122500.0
2013-04-12 11:20:00,21.21,21.28,21.2,21.27,67100.0,14.6184,14.6666,14.6115,14.6597,67100.0
2013-04-12 11:30:00,21.28,21.31,21.28,21.29,50900.0,14.6666,14.6873,14.6666,14.6735,50900.0
2013-04-12 11:40:00,21.29,21.3,21.29,21.29,26400.0,14.6735,14.6804,14.6735,14.6735,26400.0
2013-04-12 11:50:00,21.28,21.35,21.27,21.34,50800.0,14.6666,14.7149,14.6597,14.708,50800.0
2013-04-12 12:00:00,21.34,21.36,21.33,21.36,51700.0,14.708,14.7218,14.7011,14.7218,51700.0
2013-04-12 12:10:00,21.35,21.35,21.32,21.33,28200.0,14.7149,14.7149,14.6942,14.7011,28200.0
2013-04-12 12:20:00,21.33,21.33,21.32,21.32,12700.0,14.7011,14.7011,14.6942,14.6942,12700.0
2013-04-12 12:30:00,21.32,21.35,21.32,21.35,52900.0,14.6942,14.7149,14.6942,14.7149,52900.0
2013-04-12 12:40:00,21.35,21.36,21.33,21.35,50900.0,14.7149,14.7218,14.7011,14.7149,50900.0
2013-04-12 12:50:00,21.35,21.41,21.35,21.39,92800.0,14.7149,14.7562,14.7149,14.7424,92800.0
2013-04-12 13:00:00,21.39,21.44,21.39,21.44,51300.0,14.7424,14.7769,14.7424,14.7769,51300.0
2013-04-12 13:10:00,21.43,21.44,21.42,21.42,44800.0,14.77,14.7769,14.7631,14.7631,44800.0
2013-04-12 13:20:00,21.42,21.43,21.42,21.42,31100.0,14.7631,14.77,14.7631,14.7631,31100.0
2013-04-12 13:30:00,21.43,21.44,21.42,21.44,25100.0,14.77,14.7769,14.7631,14.7769,25100.0
2013-04-12 13:40:00,21.45,21.46,21.43,21.46,21600.0,14.7838,14.7907,14.77,14.7907,21600.0
2013-04-12 13:50:00,21.46,21.48,21.46,21.48,28000.0,14.7907,14.8045,14.7907,14.8045,28000.0
2013-04-12 14:00:00,21.49,21.5,21.48,21.49,35000.0,14.8114,14.8183,14.8045,14.8114,35000.0
2013-04-12 14:10:00,21.49,21.51,21.49,21.51,70300.0,14.8114,14.8251,14.8114,14.8251,70300.0
2013-04-12 14:20:00,21.5,21.52,21.49,21.51,19900.0,14.8183,14.832,14.8114,14.8251,19900.0
2013-04-12 14:30:00,21.51,21.51,21.48,21.49,43400.0,14.8251,14.8251,14.8045,14.8114,43400.0
2013-04-12 14:40:00,21.5,21.52,21.49,21.52,19400.0,14.8183,14.832,14.8114,14.832,19400.0
2013-04-12 14:50:00,21.52,21.52,21.49,21.49,21100.0,14.832,14.832,14.8114,14.8114,21100.0
2013-04-12 15:00:00,21.49,21.5,21.48,21.49,29800.0,14.8114,14.8183,14.8045,14.8114,29800.0
2013-04-12 15:10:00,21.49,21.52,21.49,21.52,57700.0,14.8114,14.832,14.8114,14.832,57700.0
2013-04-12 15:20:00,21.52,21.57,21.52,21.53,49200.0,14.832,14.8665,14.832,14.8389,49200.0
2013-04-12 15:30:00,21.53,21.54,21.5,21.52,32800.0,14.8389,14.8458,14.8183,14.832,32800.0
2013-04-12 15:40:00,21.52,21.54,21.49,21.52,66200.0,14.832,14.8458,14.8114,14.832,66200.0
2013-04-12 15:50:00,21.52,21.55,21.5,21.53,188400.0,14.832,14.8527,14.8183,14.8389,188400.0
2013-04-15 09:30:00,21.42,21.55,21.39,21.55,93300.0,14.7631,14.8527,14.7424,14.8527,93300.0
2013-04-15 09:40:00,21.55,21.64,21.42,21.44,245700.0,14.8527,14.9147,14.7631,14.7769,245700.0
2013-04-15 09:50:00,21.45,21.58,21.45,21.58,57600.0,14.7838,14.8734,14.7838,14.8734,57600.0
2013-04-15 10:00:00,21.58,21.58,21.38,21.43,119000.0,14.8734,14.8734,14.7355,14.77,119000.0
2013-04-15 10:10:00,21.44,21.48,21.43,21.48,87100.0,14.7769,14.8045,14.77,14.8045,87100.0
2013-04-15 10:20:00,21.47,21.47,21.42,21.47,56100.0,14.7976,14.7976,14.7631,14.7976,56100.0
2013-04-15 10:30:00,21.47,21.47,21.44,21.47,58500.0,14.7976,14.7976,14.7769,14.7976,58500.0
2013-04-15 10:40:00,21.46,21.5,21.44,21.47,43900.0,14.7907,14.8183,14.7769,14.7976,43900.0
2013-04-15 10:50:00,21.47,21.47,21.42,21.46,48900.0,14.7976,14.7976,14.7631,14.7907,48900.0
2013-04-15 11:00:00,21.47,21.47,21.45,21.46,55500.0,14.7976,14.7976,14.7838,14.7907,55500.0
2013-04-15 11:10:00,21.45,21.46,21.43,21.43,26500.0,14.7838,14.7907,14.77,14.77,26500.0
2013-04-15 11:20:00,21.43,21.44,21.42,21.43,15100.0,14.77,14.7769,14.7631,14.77,15100.0
2013-04-15 11:30:00,21.43,21.51,21.43,21.51,27900.0,14.77,14.8251,14.77,14.8251,27900.0
2013-04-15 11:40:00,21.52,21.52,21.47,21.48,21200.0,14.832,14.832,14.7976,14.8045,21200.0
2013-04-15 11:50:00,21.48,21.48,21.34,21.34,29700.0,14.8045,14.8045,14.708,14.708,29700.0
2013-04-15 12:00:00,21.34,21.34,21.28,21.33,42500.0,14.708,14.708,14.6666,14.7011,42500.0
2013-04-15 12:10:00,21.33,21.39,21.33,21.34,32500.0,14.7011,14.7424,14.7011,14.708,32500.0
2013-04-15 12:20:00,21.34,21.34,21.27,21.32,43200.0,14.708,14.708,14.6597,14.6942,43200.0
2013-04-15 12:30:00,21.32,21.33,21.29,21.3,36500.0,14.6942,14.7011,14.6735,14.6804,36500.0
2013-04-15 12:40:00,21.31,21.35,21.24,21.28,72000.0,14.6873,14.7149,14.6391,14.6666,72000.0
2013-04-15 12:50:00,21.28,21.29,21.24,21.29,22100.0,14.6666,14.6735,14.6391,14.6735,22100.0
2013-04-15 13:00:00,21.3,21.33,21.28,21.33,15000.0,14.6804,14.7011,14.6666,14.7011,15000.0
2013-04-15 13:10:00,21.33,21.34,21.3,21.3,23600.0,14.7011,14.708,14.6804,14.6804,23600.0
2013-04-15 13:20:00,21.3,21.33,21.3,21.32,18700.0,14.6804,14.7011,14.6804,14.6942,18700.0
2013-04-15 13:30:00,21.32,21.33,21.31,21.31,14900.0,14.6942,14.7011,14.6873,14.6873,14900.0
2013-04-15 13:40:00,21.3,21.3,21.26,21.3,23100.0,14.6804,14.6804,14.6528,14.6804,23100.0
2013-04-15 13:50:00,21.31,21.31,21.29,21.31,15000.0,14.6873,14.6873,14.6735,14.6873,15000.0
2013-04-15 14:00:00,21.31,21.31,21.24,21.26,38800.0,14.6873,14.6873,14.6391,14.6528,38800.0
2013-04-15 14:10:00,21.26,21.26,21.2,21.23,24700.0,14.6528,14.6528,14.6115,14.6322,24700.0
2013-04-15 14:20:00,21.23,21.25,21.18,21.21,50100.0,14.6322,14.6459,14.5977,14.6184,50100.0
2013-04-15 14:30:00,21.21,21.27,21.21,21.27,37800.0,14.6184,14.6597,14.6184,14.6597,37800.0
2013-04-15 14:40:00,21.27,21.27,21.23,21.27,51900.0,14.6597,14.6597,14.6322,14.6597,51900.0
2013-04-15 14:50:00,21.26,21.26,21.13,21.14,72600.0,14.6528,14.6528,14.5632,14.5701,72600.0
2013-04-15 15:00:00,21.13,21.14,21.07,21.09,127200.0,14.5632,14.5701,14.5219,14.5357,127200.0
2013-04-15 15:10:00,21.1,21.17,21.07,21.15,73700.0,14.5426,14.5908,14.5219,14.577,73700.0
2013-04-15 15:20:00,21.14,21.17,21.13,21.13,66800.0,14.5701,14.5908,14.5632,14.5632,66800.0
2013-04-15 15:30:00,21.13,21.13,21.06,21.07,69800.0,14.5632,14.5632,14.515,14.5219,69800.0
2013-04-15 15:40:00,21.08,21.13,21.07,21.1,138500.0,14.5288,14.5632,14.5219,14.5426,138500.0
2013-04-15 15:50:00,21.09,21.15,21.06,21.06,83800.0,14.5357,14.577,14.515,14.515,83800.0
2013-04-16 09:30:00,21.13,21.16,21.03,21.07,118100.0,14.5632,14.5839,14.4943,14.5219,118100.0
2013-04-16 09:40:00,21.07,21.07,20.96,20.98,87700.0,14.5219,14.5219,14.4461,14.4599,87700.0
2013-04-16 09:50:00,20.98,21.0,20.95,20.99,101700.0,14.4599,14.4736,14.4392,14.4668,101700.0
2013-04-16 10:00:00,20.99,21.04,20.97,21.01,95100.0,14.4668,14.5012,14.453,14.4805,95100.0
2013-04-16 10:10:00,21.02,21.03,20.97,20.97,78200.0,14.4874,14.4943,14.453,14.453,78200.0
2013-04-16 10:20:00,20.97,21.0,20.96,21.0,49700.0,14.453,14.4736,14.4461,14.4736,49700.0
2013-04-16 10:30:00,21.0,21.02,20.98,20.99,84600.0,14.4736,14.4874,14.4599,14.4668,84600.0
2013-04-16 10:40:00,20.99,20.99,20.96,20.97,34900.0,14.4668,14.4668,14.4461,14.453,34900.0
2013-04-16 10:50:00,20.98,21.0,20.96,20.97,74400.0,14.4599,14.4736,14.4461,14.453,74400.0
2013-04-16 11:00:00,20.97,20.99,20.96,20.99,44500.0,14.453,14.4668,14.4461,14.4668,44500.0
2013-04-16 11:10:00,21.0,21.05,21.0,21.01,222300.0,14.4736,14.5081,14.4736,14.4805,222300.0
2013-04-16 11:20:00,21.01,21.02,20.99,21.0,39200.0,14.4805,14.4874,14.4668,14.4736,39200.0
2013-04-16 11:30:00,21.01,21.03,20.99,21.01,86700.0,14.4805,14.4943,14.4668,14.4805,86700.0
2013-04-16 11:40:00,21.01,21.06,21.0,21.05,88800.0,14.4805,14.515,14.4736,14.5081,88800.0
2013-04-16 11:50:00,21.05,21.09,21.03,21.07,103300.0,14.5081,14.5357,14.4943,14.5219,103300.0
2013-04-16 12:00:00,21.07,21.1,21.07,21.1,41700.0,14.5219,14.5426,14.5219,14.5426,41700.0
2013-04-16 12:10:00,21.1,21.13,21.08,21.12,48400.0,14.5426,14.5632,14.5288,14.5563,48400.0
2013-04-16 12:20:00,21.12,21.14,21.11,21.13,36200.0,14.5563,14.5701,14.5495,14.5632,36200.0
2013-04-16 12:30:00,21.14,21.16,21.14,21.15,17400.0,14.5701,14.5839,14.5701,14.577,17400.0
2013-04-16 12:40:00,21.15,21.15,21.12,21.12,26100.0,14.577,14.577,14.5563,14.5563,26100.0
2013-04-16 12:50:00,21.12,21.14,21.12,21.14,17600.0,14.5563,14.5701,14.5563,14.5701,17600.0
2013-04-16 13:00:00,21.14,21.15,21.13,21.13,10700.0,14.5701,14.577,14.5632,14.5632,10700.0
2013-04-16 13:10:00,21.12,21.13,21.11,21.12,22800.0,14.5563,14.5632,14.5495,14.5563,22800.0
2013-04-16 13:20:00,21.13,21.13,21.08,21.09,46600.0,14.5632,14.5632,14.5288,14.5357,46600.0
2013-04-16 13:30:00,21.1,21.13,21.1,21.11,32700.0,14.5426,14.5632,14.5426,14.5495,32700.0
2013-04-16 13:40:00,21.12,21.13,21.1,21.11,52100.0,14.5563,14.5632,14.5426,14.5495,52100.0
2013-04-16 13:50:00,21.11,21.11,21.08,21.09,43000.0,14.5495,14.5495,14.5288,14.5357,43000.0
2013-04-16 14:00:00,21.09,21.09,21.08,21.09,28400.0,14.5357,14.5357,14.5288,14.5357,28400.0
2013-04-16 14:10:00,21.09,21.09,21.03,21.03,38700.0,14.5357,14.5357,14.4943,14.4943,38700.0
2013-04-16 14:20:00,21.04,21.06,21.01,21.02,33400.0,14.5012,14.515,14.4805,14.4874,33400.0
2013-04-16 14:30:00,21.02,21.02,21.01,21.01,33800.0,14.4874,14.4874,14.4805,14.4805,33800.0
2013-04-16 14:40:00,21.01,21.03,21.01,21.03,20700.0,14.4805,14.4943,14.4805,14.4943,20700.0
2013-04-16 14:50:00,21.03,21.03,21.0,21.02,74400.0,14.4943,14.4943,14.4736,14.4874,74400.0
2013-04-16 15:00:00,21.03,21.07,21.03,21.06,86300.0,14.4943,14.5219,14.4943,14.515,86300.0
2013-04-16 15:10:00,21.06,21.09,21.05,21.07,46700.0,14.515,14.5357,14.5081,14.5219,46700.0
2013-04-16 15:20:00,21.07,21.13,21.07,21.12,38500.0,14.5219,14.5632,14.5219,14.5563,38500.0
2013-04-16 15:30:00,21.11,21.12,21.1,21.12,43200.0,14.5495,14.5563,14.5426,14.5563,43200.0
2013-04-16 15:40:00,21.12,21.15,21.12,21.14,60000.0,14.5563,14.577,14.5563,14.5701,60000.0
2013-04-16 15:50:00,21.14,21.17,21.12,21.16,77300.0,14.5701,14.5908,14.5563,14.5839,77300.0
2013-04-17 09:30:00,20.93,20.99,20.91,20.92,86400.0,14.4254,14.4668,14.4116,14.4185,86400.0
2013-04-17 09:40:00,20.92,20.98,20.9,20.98,133700.0,14.4185,14.4599,14.4047,14.4599,133700.0
2013-04-17 09:50:00,20.98,21.01,20.93,20.97,138700.0,14.4599,14.4805,14.4254,14.453,138700.0
2013-04-17 10:00:00,20.97,20.98,20.92,20.96,74400.0,14.453,14.4599,14.4185,14.4461,74400.0
2013-04-17 10:10:00,20.97,20.99,20.86,20.86,74200.0,14.453,14.4668,14.3772,14.3772,74200.0
2013-04-17 10:20:00,20.86,20.88,20.82,20.87,83000.0,14.3772,14.3909,14.3496,14.384,83000.0
2013-04-17 10:30:00,20.86,20.86,20.82,20.82,97300.0,14.3772,14.3772,14.3496,14.3496,97300.0
2013-04-17 10:40:00,20.83,20.85,20.78,20.79,62900.0,14.3565,14.3703,14.322,14.3289,62900.0
2013-04-17 10:50:00,20.79,20.81,20.77,20.77,115100.0,14.3289,14.3427,14.3151,14.3151,115100.0
2013-04-17 11:00:00,20.77,20.79,20.72,20.73,57600.0,14.3151,14.3289,14.2807,14.2876,57600.0
2013-04-17 11:10:00,20.74,20.78,20.74,20.75,43300.0,14.2944,14.322,14.2944,14.3013,43300.0
2013-04-17 11:20:00,20.75,20.79,20.74,20.75,64300.0,14.3013,14.3289,14.2944,14.3013,64300.0
2013-04-17 11:30:00,20.75,20.76,20.73,20.74,47100.0,14.3013,14.3082,14.2876,14.2944,47100.0
2013-04-17 11:40:00,20.74,20.76,20.73,20.73,34300.0,14.2944,14.3082,14.2876,14.2876,34300.0
2013-04-17 11:50:00,20.73,20.74,20.7,20.71,39200.0,14.2876,14.2944,14.2669,14.2738,39200.0
2013-04-17 12:00:00,20.71,20.73,20.7,20.7,52200.0,14.2738,14.2876,14.2669,14.2669,52200.0
2013-04-17 12:10:00,20.69,20.72,20.67,20.67,58500.0,14.26,14.2807,14.2462,14.2462,58500.0
2013-04-17 12:20:00,20.67,20.67,20.61,20.66,59500.0,14.2462,14.2462,14.2048,14.2393,59500.0
2013-04-17 12:30:00,20.66,20.69,20.66,20.68,28500.0,14.2393,14.26,14.2393,14.2531,28500.0
2013-04-17 12:40:00,20.67,20.67,20.64,20.64,46800.0,14.2462,14.2462,14.2255,14.2255,46800.0
2013-04-17 12:50:00,20.65,20.69,20.62,20.69,39700.0,14.2324,14.26,14.2117,14.26,39700.0
2013-04-17 13:00:00,20.69,20.74,20.68,20.73,33600.0,14.26,14.2944,14.2531,14.2876,33600.0
2013-04-17 13:10:00,20.73,20.73,20.69,20.69,36000.0,14.2876,14.2876,14.26,14.26,36000.0
2013-04-17 13:20:00,20.69,20.73,20.69,20.7,36800.0,14.26,14.2876,14.26,14.2669,36800.0
2013-04-17 13:30:00,20.7,20.76,20.69,20.75,46000.0,14.2669,14.3082,14.26,14.3013,46000.0
2013-04-17 13:40:00,20.75,20.77,20.75,20.76,33700.0,14.3013,14.3151,14.3013,14.3082,33700.0
2013-04-17 13:50:00,20.77,20.77,20.74,20.76,45600.0,14.3151,14.3151,14.2944,14.3082,45600.0
2013-04-17 14:00:00,20.77,20.81,20.75,20.78,54600.0,14.3151,14.3427,14.3013,14.322,54600.0
2013-04-17 14:10:00,20.79,20.81,20.76,20.76,18600.0,14.3289,14.3427,14.3082,14.3082,18600.0
2013-04-17 14:20:00,20.76,20.77,20.73,20.74,34600.0,14.3082,14.3151,14.2876,14.2944,34600.0
2013-04-17 14:30:00,20.74,20.75,20.66,20.67,70000.0,14.2944,14.3013,14.2393,14.2462,70000.0
2013-04-17 14:40:00,20.67,20.67,20.62,20.62,80200.0,14.2462,14.2462,14.2117,14.2117,80200.0
2013-04-17 14:50:00,20.62,20.63,20.59,20.6,63200.0,14.2117,14.2186,14.1911,14.198,63200.0
2013-04-17 15:00:00,20.6,20.66,20.6,20.62,81600.0,14.198,14.2393,14.198,14.2117,81600.0
2013-04-17 15:10:00,20.63,20.67,20.61,20.64,55100.0,14.2186,14.2462,14.2048,14.2255,55100.0
2013-04-17 15:20:00,20.64,20.68,20.64,20.67,83300.0,14.2255,14.2531,14.2255,14.2462,83300.0
2013-04-17 15:30:00,20.66,20.66,20.62,20.63,100600.0,14.2393,14.2393,14.2117,14.2186,100600.0
2013-04-17 15:40:00,20.62,20.64,20.6,20.64,45900.0,14.2117,14.2255,14.198,14.2255,45900.0
2013-04-17 15:50:00,20.65,20.69,20.63,20.63,117000.0,14.2324,14.26,14.2186,14.2186,117000.0
2013-04-18 09:30:00,20.73,20.82,20.65,20.72,140000.0,14.2876,14.3496,14.2324,14.2807,140000.0
2013-04-18 09:40:00,20.71,20.79,20.69,20.75,77200.0,14.2738,14.3289,14.26,14.3013,77200.0
2013-04-18 09:50:00,20.75,20.75,20.68,20.7,63600.0,14.3013,14.3013,14.2531,14.2669,63600.0
2013-04-18 10:00:00,20.69,20.7,20.59,20.67,147400.0,14.26,14.2669,14.1911,14.2462,147400.0
2013-04-18 10:10:00,20.68,20.69,20.64,20.65,50400.0,14.2531,14.26,14.2255,14.2324,50400.0
2013-04-18 10:20:00,20.66,20.7,20.65,20.7,87100.0,14.2393,14.2669,14.2324,14.2669,87100.0
2013-04-18 10:30:00,20.71,20.76,20.71,20.75,70300.0,14.2738,14.3082,14.2738,14.3013,70300.0
2013-04-18 10:40:00,20.75,20.8,20.74,20.8,64600.0,14.3013,14.3358,14.2944,14.3358,64600.0
2013-04-18 10:50:00,20.81,20.85,20.8,20.82,116300.0,14.3427,14.3703,14.3358,14.3496,116300.0
2013-04-18 11:00:00,20.82,20.82,20.75,20.76,62500.0,14.3496,14.3496,14.3013,14.3082,62500.0
2013-04-18 11:10:00,20.76,20.83,20.76,20.81,53200.0,14.3082,14.3565,14.3082,14.3427,53200.0
2013-04-18 11:20:00,20.81,20.81,20.71,20.71,68000.0,14.3427,14.3427,14.2738,14.2738,68000.0
2013-04-18 11:30:00,20.7,20.71,20.67,20.67,37800.0,14.2669,14.2738,14.2462,14.2462,37800.0
2013-04-18 11:40:00,20.67,20.67,20.56,20.62,86900.0,14.2462,14.2462,14.1704,14.2117,86900.0
2013-04-18 11:50:00,20.63,20.67,20.61,20.65,37400.0,14.2186,14.2462,14.2048,14.2324,37400.0
2013-04-18 12:00:00,20.66,20.68,20.65,20.65,38400.0,14.2393,14.2531,14.2324,14.2324,38400.0
2013-04-18 12:10:00,20.65,20.72,20.65,20.72,106900.0,14.2324,14.2807,14.2324,14.2807,106900.0
2013-04-18 12:20:00,20.72,20.74,20.7,20.73,21900.0,14.2807,14.2944,14.2669,14.2876,21900.0
2013-04-18 12:30:00,20.73,20.74,20.69,20.69,34700.0,14.2876,14.2944,14.26,14.26,34700.0
2013-04-18 12:40:00,20.68,20.71,20.68,20.71,22000.0,14.2531,14.2738,14.2531,14.2738,22000.0
2013-04-18 12:50:00,20.7,20.72,20.68,20.68,42500.0,14.2669,14.2807,14.2531,14.2531,42500.0
2013-04-18 13:00:00,20.68,20.7,20.66,20.68,38600.0,14.2531,14.2669,14.2393,14.2531,38600.0
2013-04-18 13:10:00,20.68,20.69,20.63,20.64,32200.0,14.2531,14.26,14.2186,14.2255,32200.0
2013-04-18 13:20:00,20.63,20.69,20.63,20.69,48600.0,14.2186,14.26,14.2186,14.26,48600.0
2013-04-18 13:30:00,20.68,20.69,20.65,20.66,27600.0,14.2531,14.26,14.2324,14.2393,27600.0
2013-04-18 13:40:00,20.67,20.67,20.63,20.63,36100.0,14.2462,14.2462,14.2186,14.2186,36100.0
2013-04-18 13:50:00,20.62,20.62,20.61,20.61,27800.0,14.2117,14.2117,14.2048,14.2048,27800.0
2013-04-18 14:00:00,20.61,20.61,20.52,20.52,89500.0,14.2048,14.2048,14.1428,14.1428,89500.0
2013-04-18 14:10:00,20.53,20.54,20.49,20.5,40200.0,14.1497,14.1566,14.1221,14.129,40200.0
2013-04-18 14:20:00,20.49,20.5,20.45,20.5,57900.0,14.1221,14.129,14.0946,14.129,57900.0
2013-04-18 14:30:00,20.5,20.51,20.49,20.51,63100.0,14.129,14.1359,14.1221,14.1359,63100.0
2013-04-18 14:40:00,20.5,20.51,20.48,20.49,79400.0,14.129,14.1359,14.1152,14.1221,79400.0
2013-04-18 14:50:00,20.49,20.5,20.46,20.48,27800.0,14.1221,14.129,14.1015,14.1152,27800.0
2013-04-18 15:00:00,20.49,20.51,20.47,20.5,61900.0,14.1221,14.1359,14.1084,14.129,61900.0
2013-04-18 15:10:00,20.5,20.53,20.48,20.53,76500.0,14.129,14.1497,14.1152,14.1497,76500.0
2013-04-18 15:20:00,20.53,20.53,20.5,20.5,77100.0,14.1497,14.1497,14.129,14.129,77100.0
2013-04-18 15:30:00,20.51,20.55,20.51,20.53,95200.0,14.1359,14.1635,14.1359,14.1497,95200.0
2013-04-18 15:40:00,20.53,20.57,20.53,20.56,71000.0,14.1497,14.1773,14.1497,14.1704,71000.0
2013-04-18 15:50:00,20.55,20.61,20.53,20.6,125600.0,14.1635,14.2048,14.1497,14.198,125600.0
2013-04-19 09:30:00,20.2,20.24,19.98,20.09,459100.0,13.9223,13.9498,13.7706,13.8465,459100.0
2013-04-19 09:40:00,20.08,20.14,20.02,20.11,338000.0,13.8396,13.8809,13.7982,13.8602,338000.0
2013-04-19 09:50:00,20.12,20.2,20.1,20.19,407900.0,13.8671,13.9223,13.8533,13.9154,407900.0
2013-04-19 10:00:00,20.19,20.37,20.19,20.29,316500.0,13.9154,14.0394,13.9154,13.9843,316500.0
2013-04-19 10:10:00,20.3,20.3,20.24,20.28,113900.0,13.9912,13.9912,13.9498,13.9774,113900.0
2013-04-19 10:20:00,20.28,20.31,20.24,20.26,178000.0,13.9774,13.9981,13.9498,13.9636,178000.0
2013-04-19 10:30:00,20.26,20.31,20.25,20.28,106400.0,13.9636,13.9981,13.9567,13.9774,106400.0
2013-04-19 10:40:00,20.28,20.34,20.28,20.31,101200.0,13.9774,14.0188,13.9774,13.9981,101200.0
2013-04-19 10:50:00,20.32,20.41,20.3,20.38,97300.0,14.005,14.067,13.9912,14.0463,97300.0
2013-04-19 11:00:00,20.39,20.42,20.33,20.39,144100.0,14.0532,14.0739,14.0119,14.0532,144100.0
2013-04-19 11:10:00,20.39,20.42,20.38,20.42,64400.0,14.0532,14.0739,14.0463,14.0739,64400.0
2013-04-19 11:20:00,20.42,20.42,20.38,20.41,66300.0,14.0739,14.0739,14.0463,14.067,66300.0
2013-04-19 11:30:00,20.42,20.55,20.41,20.5,189800.0,14.0739,14.1635,14.067,14.129,189800.0
2013-04-19 11:40:00,20.51,20.53,20.45,20.45,76600.0,14.1359,14.1497,14.0946,14.0946,76600.0
2013-04-19 11:50:00,20.44,20.45,20.41,20.43,66900.0,14.0877,14.0946,14.067,14.0808,66900.0
2013-04-19 12:00:00,20.44,20.46,20.42,20.42,71600.0,14.0877,14.1015,14.0739,14.0739,71600.0
2013-04-19 12:10:00,20.42,20.43,20.39,20.4,61200.0,14.0739,14.0808,14.0532,14.0601,61200.0
2013-04-19 12:20:00,20.39,20.4,20.36,20.36,63100.0,14.0532,14.0601,14.0325,14.0325,63100.0
2013-04-19 12:30:00,20.37,20.39,20.37,20.37,14600.0,14.0394,14.0532,14.0394,14.0394,14600.0
2013-04-19 12:40:00,20.36,20.36,20.32,20.32,73600.0,14.0325,14.0325,14.005,14.005,73600.0
2013-04-19 12:50:00,20.33,20.36,20.33,20.36,67600.0,14.0119,14.0325,14.0119,14.0325,67600.0
2013-04-19 13:00:00,20.36,20.36,20.33,20.33,31600.0,14.0325,14.0325,14.0119,14.0119,31600.0
2013-04-19 13:10:00,20.33,20.36,20.33,20.36,14400.0,14.0119,14.0325,14.0119,14.0325,14400.0
2013-04-19 13:20:00,20.36,20.41,20.35,20.41,95600.0,14.0325,14.067,14.0256,14.067,95600.0
2013-04-19 13:30:00,20.41,20.42,20.38,20.4,31600.0,14.067,14.0739,14.0463,14.0601,31600.0
2013-04-19 13:40:00,20.4,20.4,20.39,20.39,16400.0,14.0601,14.0601,14.0532,14.0532,16400.0
2013-04-19 13:50:00,20.38,20.4,20.38,20.4,27900.0,14.0463,14.0601,14.0463,14.0601,27900.0
2013-04-19 14:00:00,20.41,20.45,20.41,20.45,43600.0,14.067,14.0946,14.067,14.0946,43600.0
2013-04-19 14:10:00,20.46,20.49,20.46,20.47,21300.0,14.1015,14.1221,14.1015,14.1084,21300.0
2013-04-19 14:20:00,20.47,20.47,20.44,20.44,28000.0,14.1084,14.1084,14.0877,14.0877,28000.0
2013-04-19 14:30:00,20.45,20.5,20.45,20.46,52800.0,14.0946,14.129,14.0946,14.1015,52800.0
2013-04-19 14:40:00,20.47,20.48,20.44,20.47,87400.0,14.1084,14.1152,14.0877,14.1084,87400.0
2013-04-19 14:50:00,20.47,20.47,20.42,20.42,31600.0,14.1084,14.1084,14.0739,14.0739,31600.0
2013-04-19 15:00:00,20.42,20.42,20.39,20.42,56500.0,14.0739,14.0739,14.0532,14.0739,56500.0
2013-04-19 15:10:00,20.41,20.42,20.39,20.39,62700.0,14.067,14.0739,14.0532,14.0532,62700.0
2013-04-19 15:20:00,20.39,20.42,20.39,20.42,58300.0,14.0532,14.0739,14.0532,14.0739,58300.0
2013-04-19 15:30:00,20.42,20.45,20.42,20.44,47700.0,14.0739,14.0946,14.0739,14.0877,47700.0
2013-04-19 15:40:00,20.44,20.47,20.44,20.47,41600.0,14.0877,14.1084,14.0877,14.1084,41600.0
2013-04-19 15:50:00,20.47,20.49,20.45,20.46,238400.0,14.1084,14.1221,14.0946,14.1015,238400.0
2013-04-22 09:30:00,20.53,20.58,20.42,20.54,159100.0,14.1497,14.1842,14.0739,14.1566,159100.0
2013-04-22 09:40:00,20.53,20.53,20.45,20.45,54600.0,14.1497,14.1497,14.0946,14.0946,54600.0
2013-04-22 09:50:00,20.45,20.5,20.43,20.49,102900.0,14.0946,14.129,14.0808,14.1221,102900.0
2013-04-22 10:00:00,20.5,20.5,20.38,20.38,196800.0,14.129,14.129,14.0463,14.0463,196800.0
2013-04-22 10:10:00,20.37,20.4,20.35,20.4,91200.0,14.0394,14.0601,14.0256,14.0601,91200.0
2013-04-22 10:20:00,20.4,20.42,20.37,20.42,104700.0,14.0601,14.0739,14.0394,14.0739,104700.0
2013-04-22 10:30:00,20.42,20.42,20.36,20.38,79600.0,14.0739,14.0739,14.0325,14.0463,79600.0
2013-04-22 10:40:00,20.37,20.41,20.34,20.4,100600.0,14.0394,14.067,14.0188,14.0601,100600.0
2013-04-22 10:50:00,20.4,20.4,20.3,20.31,160200.0,14.0601,14.0601,13.9912,13.9981,160200.0
2013-04-22 11:00:00,20.32,20.32,20.28,20.3,76800.0,14.005,14.005,13.9774,13.9912,76800.0
2013-04-22 11:10:00,20.29,20.31,20.28,20.31,53900.0,13.9843,13.9981,13.9774,13.9981,53900.0
2013-04-22 11:20:00,20.31,20.32,20.27,20.32,48200.0,13.9981,14.005,13.9705,14.005,48200.0
2013-04-22 11:30:00,20.32,20.37,20.32,20.37,43500.0,14.005,14.0394,14.005,14.0394,43500.0
2013-04-22 11:40:00,20.38,20.4,20.38,20.39,30600.0,14.0463,14.0601,14.0463,14.0532,30600.0
2013-04-22 11:50:00,20.39,20.42,20.39,20.42,29500.0,14.0532,14.0739,14.0532,14.0739,29500.0
2013-04-22 12:00:00,20.43,20.46,20.41,20.45,46300.0,14.0808,14.1015,14.067,14.0946,46300.0
2013-04-22 12:10:00,20.44,20.48,20.44,20.44,39900.0,14.0877,14.1152,14.0877,14.0877,39900.0
2013-04-22 12:20:00,20.43,20.45,20.42,20.42,16800.0,14.0808,14.0946,14.0739,14.0739,16800.0
2013-04-22 12:30:00,20.42,20.45,20.42,20.45,32000.0,14.0739,14.0946,14.0739,14.0946,32000.0
2013-04-22 12:40:00,20.46,20.48,20.45,20.48,17400.0,14.1015,14.1152,14.0946,14.1152,17400.0
2013-04-22 12:50:00,20.47,20.47,20.43,20.43,18300.0,14.1084,14.1084,14.0808,14.0808,18300.0
2013-04-22 13:00:00,20.42,20.43,20.41,20.42,22200.0,14.0739,14.0808,14.067,14.0739,22200.0
2013-04-22 13:10:00,20.42,20.44,20.42,20.43,6700.0,14.0739,14.0877,14.0739,14.0808,6700.0
2013-04-22 13:20:00,20.42,20.43,20.42,20.43,4900.0,14.0739,14.0808,14.0739,14.0808,4900.0
2013-04-22 13:30:00,20.43,20.45,20.43,20.45,12500.0,14.0808,14.0946,14.0808,14.0946,12500.0
2013-04-22 13:40:00,20.46,20.48,20.43,20.47,50200.0,14.1015,14.1152,14.0808,14.1084,50200.0
2013-04-22 13:50:00,20.47,20.5,20.47,20.49,27300.0,14.1084,14.129,14.1084,14.1221,27300.0
2013-04-22 14:00:00,20.49,20.51,20.48,20.5,29500.0,14.1221,14.1359,14.1152,14.129,29500.0
2013-04-22 14:10:00,20.5,20.55,20.5,20.54,35800.0,14.129,14.1635,14.129,14.1566,35800.0
2013-04-22 14:20:00,20.53,20.58,20.53,20.58,38100.0,14.1497,14.1842,14.1497,14.1842,38100.0
2013-04-22 14:30:00,20.58,20.6,20.58,20.6,46800.0,14.1842,14.198,14.1842,14.198,46800.0
2013-04-22 14:40:00,20.61,20.63,20.58,20.59,43300.0,14.2048,14.2186,14.1842,14.1911,43300.0
2013-04-22 14:50:00,20.58,20.59,20.57,20.57,26000.0,14.1842,14.1911,14.1773,14.1773,26000.0
2013-04-22 15:00:00,20.58,20.6,20.58,20.59,36700.0,14.1842,14.198,14.1842,14.1911,36700.0
2013-04-22 15:10:00,20.58,20.6,20.56,20.58,29900.0,14.1842,14.198,14.1704,14.1842,29900.0
2013-04-22 15:20:00,20.58,20.62,20.58,20.59,37000.0,14.1842,14.2117,14.1842,14.1911,37000.0
2013-04-22 15:30:00,20.59,20.64,20.59,20.64,39100.0,14.1911,14.2255,14.1911,14.2255,39100.0
2013-04-22 15:40:00,20.64,20.65,20.62,20.64,42600.0,14.2255,14.2324,14.2117,14.2255,42600.0
2013-04-22 15:50:00,20.64,20.64,20.58,20.59,76500.0,14.2255,14.2255,14.1842,14.1911,76500.0
2013-04-23 09:30:00,20.74,20.86,20.73,20.78,110100.0,14.2944,14.3772,14.2876,14.322,110100.0
2013-04-23 09:40:00,20.78,20.85,20.78,20.84,72400.0,14.322,14.3703,14.322,14.3634,72400.0
2013-04-23 09:50:00,20.85,20.93,20.85,20.91,138600.0,14.3703,14.4254,14.3703,14.4116,138600.0
2013-04-23 10:00:00,20.91,20.93,20.88,20.9,83000.0,14.4116,14.4254,14.3909,14.4047,83000.0
2013-04-23 10:10:00,20.91,20.97,20.9,20.96,70000.0,14.4116,14.453,14.4047,14.4461,70000.0
2013-04-23 10:20:00,20.97,21.0,20.97,21.0,62000.0,14.453,14.4736,14.453,14.4736,62000.0
2013-04-23 10:30:00,21.0,21.02,20.98,21.01,99400.0,14.4736,14.4874,14.4599,14.4805,99400.0
2013-04-23 10:40:00,21.01,21.05,21.01,21.05,74600.0,14.4805,14.5081,14.4805,14.5081,74600.0
2013-04-23 10:50:00,21.05,21.05,21.0,21.02,91100.0,14.5081,14.5081,14.4736,14.4874,91100.0
2013-04-23 11:00:00,21.01,21.03,21.01,21.03,25000.0,14.4805,14.4943,14.4805,14.4943,25000.0
2013-04-23 11:10:00,21.03,21.03,20.99,21.02,79900.0,14.4943,14.4943,14.4668,14.4874,79900.0
2013-04-23 11:20:00,21.02,21.03,21.0,21.02,34000.0,14.4874,14.4943,14.4736,14.4874,34000.0
2013-04-23 11:30:00,21.01,21.04,21.01,21.03,64800.0,14.4805,14.5012,14.4805,14.4943,64800.0
2013-04-23 11:40:00,21.04,21.06,21.03,21.04,85900.0,14.5012,14.515,14.4943,14.5012,85900.0
2013-04-23 11:50:00,21.04,21.06,21.02,21.06,35100.0,14.5012,14.515,14.4874,14.515,35100.0
2013-04-23 12:00:00,21.05,21.05,21.01,21.01,17900.0,14.5081,14.5081,14.4805,14.4805,17900.0
2013-04-23 12:10:00,21.0,21.01,20.98,21.01,183000.0,14.4736,14.4805,14.4599,14.4805,183000.0
2013-04-23 12:20:00,21.02,21.08,21.02,21.07,29000.0,14.4874,14.5288,14.4874,14.5219,29000.0
2013-04-23 12:30:00,21.07,21.08,21.03,21.08,102400.0,14.5219,14.5288,14.4943,14.5288,102400.0
2013-04-23 12:40:00,21.08,21.08,21.07,21.07,42100.0,14.5288,14.5288,14.5219,14.5219,42100.0
2013-04-23 12:50:00,21.07,21.09,21.07,21.07,43100.0,14.5219,14.5357,14.5219,14.5219,43100.0
2013-04-23 13:00:00,21.08,21.08,20.81,20.82,157900.0,14.5288,14.5288,14.3427,14.3496,157900.0
2013-04-23 13:10:00,20.81,21.04,20.79,21.04,218700.0,14.3427,14.5012,14.3289,14.5012,218700.0
2013-04-23 13:20:00,21.04,21.06,20.96,20.98,127000.0,14.5012,14.515,14.4461,14.4599,127000.0
2013-04-23 13:30:00,20.97,21.02,20.97,21.0,72500.0,14.453,14.4874,14.453,14.4736,72500.0
2013-04-23 13:40:00,21.0,21.02,20.99,20.99,132100.0,14.4736,14.4874,14.4668,14.4668,132100.0
2013-04-23 13:50:00,20.99,21.0,20.97,20.97,42300.0,14.4668,14.4736,14.453,14.453,42300.0
2013-04-23 14:00:00,20.96,20.96,20.91,20.91,76600.0,14.4461,14.4461,14.4116,14.4116,76600.0
2013-04-23 14:10:00,20.9,20.9,20.86,20.88,74300.0,14.4047,14.4047,14.3772,14.3909,74300.0
2013-04-23 14:20:00,20.88,20.88,20.84,20.85,97200.0,14.3909,14.3909,14.3634,14.3703,97200.0
2013-04-23 14:30:00,20.85,20.85,20.77,20.83,121500.0,14.3703,14.3703,14.3151,14.3565,121500.0
2013-04-23 14:40:00,20.83,20.83,20.81,20.83,18600.0,14.3565,14.3565,14.3427,14.3565,18600.0
2013-04-23 14:50:00,20.83,20.85,20.83,20.84,64500.0,14.3565,14.3703,14.3565,14.3634,64500.0
2013-04-23 15:00:00,20.85,20.91,20.85,20.89,147500.0,14.3703,14.4116,14.3703,14.3978,147500.0
2013-04-23 15:10:00,20.89,20.91,20.88,20.91,69500.0,14.3978,14.4116,14.3909,14.4116,69500.0
2013-04-23 15:20:00,20.91,20.94,20.91,20.94,57900.0,14.4116,14.4323,14.4116,14.4323,57900.0
2013-04-23 15:30:00,20.94,20.96,20.93,20.96,46800.0,14.4323,14.4461,14.4254,14.4461,46800.0
2013-04-23 15:40:00,20.95,20.96,20.92,20.93,81200.0,14.4392,14.4461,14.4185,14.4254,81200.0
2013-04-23 15:50:00,20.93,20.94,20.91,20.92,130000.0,14.4254,14.4323,14.4116,14.4185,130000.0
2013-04-24 09:30:00,20.47,20.53,20.36,20.5,265600.0,14.1084,14.1497,14.0325,14.129,265600.0
2013-04-24 09:40:00,20.5,20.53,20.44,20.48,208900.0,14.129,14.1497,14.0877,14.1152,208900.0
2013-04-24 09:50:00,20.47,20.48,20.42,20.44,130800.0,14.1084,14.1152,14.0739,14.0877,130800.0
2013-04-24 10:00:00,20.45,20.48,20.41,20.41,154900.0,14.0946,14.1152,14.067,14.067,154900.0
2013-04-24 10:10:00,20.41,20.46,20.35,20.35,276600.0,14.067,14.1015,14.0256,14.0256,276600.0
2013-04-24 10:20:00,20.35,20.38,20.27,20.27,254900.0,14.0256,14.0463,13.9705,13.9705,254900.0
2013-04-24 10:30:00,20.27,20.36,20.27,20.36,234700.0,13.9705,14.0325,13.9705,14.0325,234700.0
2013-04-24 10:40:00,20.36,20.39,20.33,20.38,225800.0,14.0325,14.0532,14.0119,14.0463,225800.0
2013-04-24 10:50:00,20.38,20.41,20.38,20.4,109700.0,14.0463,14.067,14.0463,14.0601,109700.0
2013-04-24 11:00:00,20.4,20.41,20.35,20.36,99100.0,14.0601,14.067,14.0256,14.0325,99100.0
2013-04-24 11:10:00,20.37,20.42,20.36,20.39,109500.0,14.0394,14.0739,14.0325,14.0532,109500.0
2013-04-24 11:20:00,20.4,20.4,20.37,20.4,92200.0,14.0601,14.0601,14.0394,14.0601,92200.0
2013-04-24 11:30:00,20.41,20.42,20.27,20.28,220500.0,14.067,14.0739,13.9705,13.9774,220500.0
2013-04-24 11:40:00,20.29,20.36,20.29,20.35,69400.0,13.9843,14.0325,13.9843,14.0256,69400.0
2013-04-24 11:50:00,20.35,20.36,20.33,20.35,54000.0,14.0256,14.0325,14.0119,14.0256,54000.0
2013-04-24 12:00:00,20.35,20.35,20.33,20.34,50900.0,14.0256,14.0256,14.0119,14.0188,50900.0
2013-04-24 12:10:00,20.34,20.35,20.32,20.33,110900.0,14.0188,14.0256,14.005,14.0119,110900.0
2013-04-24 12:20:00,20.34,20.35,20.32,20.34,135300.0,14.0188,14.0256,14.005,14.0188,135300.0
2013-04-24 12:30:00,20.35,20.36,20.33,20.33,96100.0,14.0256,14.0325,14.0119,14.0119,96100.0
2013-04-24 12:40:00,20.33,20.35,20.32,20.34,44800.0,14.0119,14.0256,14.005,14.0188,44800.0
2013-04-24 12:50:00,20.35,20.35,20.34,20.35,21200.0,14.0256,14.0256,14.0188,14.0256,21200.0
2013-04-24 13:00:00,20.35,20.38,20.34,20.35,142500.0,14.0256,14.0463,14.0188,14.0256,142500.0
2013-04-24 13:10:00,20.35,20.37,20.32,20.35,216000.0,14.0256,14.0394,14.005,14.0256,216000.0
2013-04-24 13:20:00,20.34,20.38,20.34,20.38,74800.0,14.0188,14.0463,14.0188,14.0463,74800.0
2013-04-24 13:30:00,20.37,20.4,20.36,20.37,50600.0,14.0394,14.0601,14.0325,14.0394,50600.0
2013-04-24 13:40:00,20.36,20.39,20.34,20.38,53100.0,14.0325,14.0532,14.0188,14.0463,53100.0
2013-04-24 13:50:00,20.38,20.39,20.35,20.36,48800.0,14.0463,14.0532,14.0256,14.0325,48800.0
2013-04-24 14:00:00,20.35,20.37,20.34,20.35,79500.0,14.0256,14.0394,14.0188,14.0256,79500.0
2013-04-24 14:10:00,20.36,20.41,20.35,20.4,91500.0,14.0325,14.067,14.0256,14.0601,91500.0
2013-04-24 14:20:00,20.4,20.43,20.39,20.4,70700.0,14.0601,14.0808,14.0532,14.0601,70700.0
2013-04-24 14:30:00,20.4,20.4,20.39,20.4,62200.0,14.0601,14.0601,14.0532,14.0601,62200.0
2013-04-24 14:40:00,20.41,20.43,20.38,20.38,64400.0,14.067,14.0808,14.0463,14.0463,64400.0
2013-04-24 14:50:00,20.39,20.44,20.39,20.44,78100.0,14.0532,14.0877,14.0532,14.0877,78100.0
2013-04-24 15:00:00,20.43,20.44,20.4,20.44,69500.0,14.0808,14.0877,14.0601,14.0877,69500.0
2013-04-24 15:10:00,20.43,20.43,20.42,20.43,70300.0,14.0808,14.0808,14.0739,14.0808,70300.0
2013-04-24 15:20:00,20.43,20.44,20.39,20.39,52000.0,14.0808,14.0877,14.0532,14.0532,52000.0
2013-04-24 15:30:00,20.4,20.42,20.38,20.42,103400.0,14.0601,14.0739,14.0463,14.0739,103400.0
2013-04-24 15:40:00,20.42,20.42,20.38,20.38,121900.0,14.0739,14.0739,14.0463,14.0463,121900.0
2013-04-24 15:50:00,20.38,20.42,20.35,20.37,100500.0,14.0463,14.0739,14.0256,14.0394,100500.0
2013-04-25 09:30:00,20.5,20.65,20.39,20.64,165300.0,14.129,14.2324,14.0532,14.2255,165300.0
2013-04-25 09:40:00,20.64,20.7,20.57,20.58,159800.0,14.2255,14.2669,14.1773,14.1842,159800.0
2013-04-25 09:50:00,20.59,20.59,20.54,20.54,98900.0,14.1911,14.1911,14.1566,14.1566,98900.0
2013-04-25 10:00:00,20.55,20.67,20.53,20.56,146100.0,14.1635,14.2462,14.1497,14.1704,146100.0
2013-04-25 10:10:00,20.56,20.61,20.55,20.61,125600.0,14.1704,14.2048,14.1635,14.2048,125600.0
2013-04-25 10:20:00,20.61,20.61,20.55,20.59,124300.0,14.2048,14.2048,14.1635,14.1911,124300.0
2013-04-25 10:30:00,20.6,20.63,20.59,20.62,41300.0,14.198,14.2186,14.1911,14.2117,41300.0
2013-04-25 10:40:00,20.62,20.68,20.62,20.68,49800.0,14.2117,14.2531,14.2117,14.2531,49800.0
2013-04-25 10:50:00,20.68,20.69,20.64,20.66,43000.0,14.2531,14.26,14.2255,14.2393,43000.0
2013-04-25 11:00:00,20.67,20.68,20.65,20.68,28000.0,14.2462,14.2531,14.2324,14.2531,28000.0
2013-04-25 11:10:00,20.68,20.68,20.65,20.66,79000.0,14.2531,14.2531,14.2324,14.2393,79000.0
2013-04-25 11:20:00,20.66,20.66,20.65,20.66,19100.0,14.2393,14.2393,14.2324,14.2393,19100.0
2013-04-25 11:30:00,20.66,20.71,20.66,20.67,49300.0,14.2393,14.2738,14.2393,14.2462,49300.0
2013-04-25 11:40:00,20.67,20.68,20.61,20.61,44200.0,14.2462,14.2531,14.2048,14.2048,44200.0
2013-04-25 11:50:00,20.61,20.62,20.6,20.6,43000.0,14.2048,14.2117,14.198,14.198,43000.0
2013-04-25 12:00:00,20.61,20.63,20.61,20.63,47700.0,14.2048,14.2186,14.2048,14.2186,47700.0
2013-04-25 12:10:00,20.63,20.65,20.61,20.64,29000.0,14.2186,14.2324,14.2048,14.2255,29000.0
2013-04-25 12:20:00,20.64,20.65,20.63,20.64,13100.0,14.2255,14.2324,14.2186,14.2255,13100.0
2013-04-25 12:30:00,20.64,20.64,20.63,20.64,38100.0,14.2255,14.2255,14.2186,14.2255,38100.0
2013-04-25 12:40:00,20.65,20.67,20.65,20.67,7100.0,14.2324,14.2462,14.2324,14.2462,7100.0
2013-04-25 12:50:00,20.66,20.66,20.63,20.63,62700.0,14.2393,14.2393,14.2186,14.2186,62700.0
2013-04-25 13:00:00,20.63,20.67,20.61,20.64,243500.0,14.2186,14.2462,14.2048,14.2255,243500.0
2013-04-25 13:10:00,20.65,20.67,20.65,20.66,83200.0,14.2324,14.2462,14.2324,14.2393,83200.0
2013-04-25 13:20:00,20.66,20.69,20.66,20.68,23500.0,14.2393,14.26,14.2393,14.2531,23500.0
2013-04-25 13:30:00,20.68,20.68,20.64,20.64,85300.0,14.2531,14.2531,14.2255,14.2255,85300.0
2013-04-25 13:40:00,20.64,20.67,20.62,20.67,27800.0,14.2255,14.2462,14.2117,14.2462,27800.0
2013-04-25 13:50:00,20.67,20.7,20.67,20.68,92700.0,14.2462,14.2669,14.2462,14.2531,92700.0
2013-04-25 14:00:00,20.69,20.72,20.69,20.72,43900.0,14.26,14.2807,14.26,14.2807,43900.0
2013-04-25 14:10:00,20.72,20.73,20.72,20.72,68200.0,14.2807,14.2876,14.2807,14.2807,68200.0
2013-04-25 14:20:00,20.73,20.75,20.72,20.75,32900.0,14.2876,14.3013,14.2807,14.3013,32900.0
2013-04-25 14:30:00,20.75,20.75,20.74,20.74,52800.0,14.3013,14.3013,14.2944,14.2944,52800.0
2013-04-25 14:40:00,20.75,20.77,20.74,20.74,29800.0,14.3013,14.3151,14.2944,14.2944,29800.0
2013-04-25 14:50:00,20.73,20.73,20.68,20.7,55400.0,14.2876,14.2876,14.2531,14.2669,55400.0
2013-04-25 15:00:00,20.69,20.69,20.6,20.64,97100.0,14.26,14.26,14.198,14.2255,97100.0
2013-04-25 15:10:00,20.63,20.65,20.62,20.64,24500.0,14.2186,14.2324,14.2117,14.2255,24500.0
2013-04-25 15:20:00,20.64,20.65,20.61,20.61,54200.0,14.2255,14.2324,14.2048,14.2048,54200.0
2013-04-25 15:30:00,20.6,20.63,20.6,20.63,33600.0,14.198,14.2186,14.198,14.2186,33600.0
2013-04-25 15:40:00,20.63,20.63,20.61,20.63,56500.0,14.2186,14.2186,14.2048,14.2186,56500.0
2013-04-25 15:50:00,20.62,20.65,20.6,20.65,258700.0,14.2117,14.2324,14.198,14.2324,258700.0
2013-04-26 09:30:00,20.61,20.61,20.51,20.59,77500.0,14.2048,14.2048,14.1359,14.1911,77500.0
2013-04-26 09:40:00,20.59,20.64,20.58,20.61,101900.0,14.1911,14.2255,14.1842,14.2048,101900.0
2013-04-26 09:50:00,20.61,20.66,20.61,20.64,42500.0,14.2048,14.2393,14.2048,14.2255,42500.0
2013-04-26 10:00:00,20.64,20.65,20.59,20.6,42700.0,14.2255,14.2324,14.1911,14.198,42700.0
2013-04-26 10:10:00,20.6,20.6,20.53,20.55,80800.0,14.198,14.198,14.1497,14.1635,80800.0
2013-04-26 10:20:00,20.55,20.6,20.54,20.59,91100.0,14.1635,14.198,14.1566,14.1911,91100.0
2013-04-26 10:30:00,20.59,20.61,20.58,20.59,40700.0,14.1911,14.2048,14.1842,14.1911,40700.0
2013-04-26 10:40:00,20.59,20.61,20.58,20.58,65600.0,14.1911,14.2048,14.1842,14.1842,65600.0
2013-04-26 10:50:00,20.59,20.59,20.55,20.58,53700.0,14.1911,14.1911,14.1635,14.1842,53700.0
2013-04-26 11:00:00,20.58,20.63,20.58,20.59,89300.0,14.1842,14.2186,14.1842,14.1911,89300.0
2013-04-26 11:10:00,20.59,20.64,20.58,20.64,156800.0,14.1911,14.2255,14.1842,14.2255,156800.0
2013-04-26 11:20:00,20.63,20.63,20.59,20.61,42300.0,14.2186,14.2186,14.1911,14.2048,42300.0
2013-04-26 11:30:00,20.62,20.65,20.59,20.61,61200.0,14.2117,14.2324,14.1911,14.2048,61200.0
2013-04-26 11:40:00,20.61,20.63,20.61,20.62,23500.0,14.2048,14.2186,14.2048,14.2117,23500.0
2013-04-26 11:50:00,20.62,20.62,20.59,20.61,76200.0,14.2117,14.2117,14.1911,14.2048,76200.0
2013-04-26 12:00:00,20.61,20.64,20.58,20.6,104200.0,14.2048,14.2255,14.1842,14.198,104200.0
2013-04-26 12:10:00,20.59,20.62,20.58,20.62,47700.0,14.1911,14.2117,14.1842,14.2117,47700.0
2013-04-26 12:20:00,20.62,20.62,20.6,20.6,26800.0,14.2117,14.2117,14.198,14.198,26800.0
2013-04-26 12:30:00,20.61,20.61,20.59,20.6,51000.0,14.2048,14.2048,14.1911,14.198,51000.0
2013-04-26 12:40:00,20.59,20.59,20.58,20.59,23100.0,14.1911,14.1911,14.1842,14.1911,23100.0
2013-04-26 12:50:00,20.59,20.6,20.59,20.59,26700.0,14.1911,14.198,14.1911,14.1911,26700.0
2013-04-26 13:00:00,20.59,20.6,20.59,20.6,12000.0,14.1911,14.198,14.1911,14.198,12000.0
2013-04-26 13:10:00,20.6,20.61,20.59,20.61,6300.0,14.198,14.2048,14.1911,14.2048,6300.0
2013-04-26 13:20:00,20.61,20.64,20.61,20.63,47800.0,14.2048,14.2255,14.2048,14.2186,47800.0
2013-04-26 13:30:00,20.62,20.63,20.62,20.62,9400.0,14.2117,14.2186,14.2117,14.2117,9400.0
2013-04-26 13:40:00,20.62,20.68,20.62,20.66,35500.0,14.2117,14.2531,14.2117,14.2393,35500.0
2013-04-26 13:50:00,20.65,20.68,20.64,20.68,36700.0,14.2324,14.2531,14.2255,14.2531,36700.0
2013-04-26 14:00:00,20.67,20.68,20.66,20.67,30900.0,14.2462,14.2531,14.2393,14.2462,30900.0
2013-04-26 14:10:00,20.67,20.68,20.67,20.67,7000.0,14.2462,14.2531,14.2462,14.2462,7000.0
2013-04-26 14:20:00,20.67,20.67,20.67,20.67,15800.0,14.2462,14.2462,14.2462,14.2462,15800.0
2013-04-26 14:30:00,20.67,20.67,20.65,20.65,83400.0,14.2462,14.2462,14.2324,14.2324,83400.0
2013-04-26 14:40:00,20.66,20.66,20.65,20.65,18800.0,14.2393,14.2393,14.2324,14.2324,18800.0
2013-04-26 14:50:00,20.65,20.65,20.63,20.64,14500.0,14.2324,14.2324,14.2186,14.2255,14500.0
2013-04-26 15:00:00,20.64,20.69,20.64,20.69,48100.0,14.2255,14.26,14.2255,14.26,48100.0
2013-04-26 15:10:00,20.69,20.69,20.67,20.68,35200.0,14.26,14.26,14.2462,14.2531,35200.0
2013-04-26 15:20:00,20.68,20.69,20.67,20.67,46100.0,14.2531,14.26,14.2462,14.2462,46100.0
2013-04-26 15:30:00,20.67,20.7,20.67,20.69,41300.0,14.2462,14.2669,14.2462,14.26,41300.0
2013-04-26 15:40:00,20.7,20.7,20.66,20.69,89600.0,14.2669,14.2669,14.2393,14.26,89600.0
2013-04-26 15:50:00,20.69,20.7,20.67,20.67,142400.0,14.26,14.2669,14.2462,14.2462,142400.0
2013-04-29 09:30:00,20.66,20.66,20.47,20.47,117900.0,14.2393,14.2393,14.1084,14.1084,117900.0
2013-04-29 09:40:00,20.48,20.57,20.48,20.55,114600.0,14.1152,14.1773,14.1152,14.1635,114600.0
2013-04-29 09:50:00,20.55,20.6,20.55,20.6,55000.0,14.1635,14.198,14.1635,14.198,55000.0
2013-04-29 10:00:00,20.59,20.66,20.57,20.64,101200.0,14.1911,14.2393,14.1773,14.2255,101200.0
2013-04-29 10:10:00,20.64,20.64,20.61,20.62,87300.0,14.2255,14.2255,14.2048,14.2117,87300.0
2013-04-29 10:20:00,20.63,20.72,20.63,20.71,52800.0,14.2186,14.2807,14.2186,14.2738,52800.0
2013-04-29 10:30:00,20.72,20.74,20.7,20.7,49000.0,14.2807,14.2944,14.2669,14.2669,49000.0
2013-04-29 10:40:00,20.69,20.73,20.69,20.72,50200.0,14.26,14.2876,14.26,14.2807,50200.0
2013-04-29 10:50:00,20.72,20.74,20.72,20.74,28500.0,14.2807,14.2944,14.2807,14.2944,28500.0
2013-04-29 11:00:00,20.74,20.77,20.74,20.77,33200.0,14.2944,14.3151,14.2944,14.3151,33200.0
2013-04-29 11:10:00,20.77,20.77,20.75,20.76,43000.0,14.3151,14.3151,14.3013,14.3082,43000.0
2013-04-29 11:20:00,20.76,20.77,20.75,20.75,16200.0,14.3082,14.3151,14.3013,14.3013,16200.0
2013-04-29 11:30:00,20.75,20.78,20.75,20.78,9700.0,14.3013,14.322,14.3013,14.322,9700.0
2013-04-29 11:40:00,20.79,20.86,20.78,20.85,66500.0,14.3289,14.3772,14.322,14.3703,66500.0
2013-04-29 11:50:00,20.85,20.85,20.84,20.84,11900.0,14.3703,14.3703,14.3634,14.3634,11900.0
2013-04-29 12:00:00,20.84,20.89,20.84,20.88,38600.0,14.3634,14.3978,14.3634,14.3909,38600.0
2013-04-29 12:10:00,20.88,20.89,20.87,20.88,27700.0,14.3909,14.3978,14.384,14.3909,27700.0
2013-04-29 12:20:00,20.88,20.98,20.88,20.98,142500.0,14.3909,14.4599,14.3909,14.4599,142500.0
2013-04-29 12:30:00,20.97,21.0,20.97,21.0,60100.0,14.453,14.4736,14.453,14.4736,60100.0
2013-04-29 12:40:00,20.99,21.02,20.99,21.01,65600.0,14.4668,14.4874,14.4668,14.4805,65600.0
2013-04-29 12:50:00,21.01,21.03,21.0,21.0,40200.0,14.4805,14.4943,14.4736,14.4736,40200.0
2013-04-29 13:00:00,21.0,21.03,21.0,21.02,25600.0,14.4736,14.4943,14.4736,14.4874,25600.0
2013-04-29 13:10:00,21.02,21.02,20.95,20.96,52900.0,14.4874,14.4874,14.4392,14.4461,52900.0
2013-04-29 13:20:00,20.96,20.97,20.95,20.97,15400.0,14.4461,14.453,14.4392,14.453,15400.0
2013-04-29 13:30:00,20.97,20.97,20.96,20.97,3400.0,14.453,14.453,14.4461,14.453,3400.0
2013-04-29 13:40:00,20.97,21.03,20.97,21.03,35700.0,14.453,14.4943,14.453,14.4943,35700.0
2013-04-29 13:50:00,21.02,21.03,21.01,21.01,25300.0,14.4874,14.4943,14.4805,14.4805,25300.0
2013-04-29 14:00:00,21.0,21.03,21.0,21.03,26000.0,14.4736,14.4943,14.4736,14.4943,26000.0
2013-04-29 14:10:00,21.03,21.04,21.02,21.03,15900.0,14.4943,14.5012,14.4874,14.4943,15900.0
2013-04-29 14:20:00,21.03,21.04,21.02,21.04,11600.0,14.4943,14.5012,14.4874,14.5012,11600.0
2013-04-29 14:30:00,21.04,21.05,21.03,21.05,19700.0,14.5012,14.5081,14.4943,14.5081,19700.0
2013-04-29 14:40:00,21.05,21.07,21.03,21.03,35200.0,14.5081,14.5219,14.4943,14.4943,35200.0
2013-04-29 14:50:00,21.04,21.06,21.03,21.04,38700.0,14.5012,14.515,14.4943,14.5012,38700.0
2013-04-29 15:00:00,21.03,21.03,20.98,20.99,35200.0,14.4943,14.4943,14.4599,14.4668,35200.0
2013-04-29 15:10:00,20.99,21.0,20.99,21.0,11700.0,14.4668,14.4736,14.4668,14.4736,11700.0
2013-04-29 15:20:00,21.0,21.01,20.99,21.0,68100.0,14.4736,14.4805,14.4668,14.4736,68100.0
2013-04-29 15:30:00,21.0,21.02,20.99,21.01,69900.0,14.4736,14.4874,14.4668,14.4805,69900.0
2013-04-29 15:40:00,21.02,21.02,20.99,20.99,77100.0,14.4874,14.4874,14.4668,14.4668,77100.0
2013-04-29 15:50:00,20.99,20.99,20.97,20.99,68300.0,14.4668,14.4668,14.453,14.4668,68300.0
2013-04-30 09:30:00,20.99,21.0,20.85,20.92,152700.0,14.4668,14.4736,14.3703,14.4185,152700.0
2013-04-30 09:40:00,20.92,20.94,20.8,20.89,121600.0,14.4185,14.4323,14.3358,14.3978,121600.0
2013-04-30 09:50:00,20.9,20.93,20.87,20.92,76400.0,14.4047,14.4254,14.384,14.4185,76400.0
2013-04-30 10:00:00,20.92,20.95,20.86,20.94,85700.0,14.4185,14.4392,14.3772,14.4323,85700.0
2013-04-30 10:10:00,20.94,20.97,20.93,20.95,83700.0,14.4323,14.453,14.4254,14.4392,83700.0
2013-04-30 10:20:00,20.95,20.97,20.95,20.96,34000.0,14.4392,14.453,14.4392,14.4461,34000.0
2013-04-30 10:30:00,20.95,21.03,20.95,21.03,89800.0,14.4392,14.4943,14.4392,14.4943,89800.0
2013-04-30 10:40:00,21.03,21.1,21.03,21.08,74100.0,14.4943,14.5426,14.4943,14.5288,74100.0
2013-04-30 10:50:00,21.07,21.08,21.04,21.04,139200.0,14.5219,14.5288,14.5012,14.5012,139200.0
2013-04-30 11:00:00,21.04,21.06,20.99,21.06,124600.0,14.5012,14.515,14.4668,14.515,124600.0
2013-04-30 11:10:00,21.06,21.08,21.03,21.07,66200.0,14.515,14.5288,14.4943,14.5219,66200.0
2013-04-30 11:20:00,21.06,21.08,21.05,21.08,23800.0,14.515,14.5288,14.5081,14.5288,23800.0
2013-04-30 11:30:00,21.08,21.1,21.07,21.07,64100.0,14.5288,14.5426,14.5219,14.5219,64100.0
2013-04-30 11:40:00,21.07,21.1,21.07,21.1,28800.0,14.5219,14.5426,14.5219,14.5426,28800.0
2013-04-30 11:50:00,21.1,21.13,21.09,21.12,130800.0,14.5426,14.5632,14.5357,14.5563,130800.0
2013-04-30 12:00:00,21.12,21.15,21.11,21.15,43000.0,14.5563,14.577,14.5495,14.577,43000.0
2013-04-30 12:10:00,21.14,21.15,21.14,21.15,9800.0,14.5701,14.577,14.5701,14.577,9800.0
2013-04-30 12:20:00,21.15,21.17,21.15,21.15,49500.0,14.577,14.5908,14.577,14.577,49500.0
2013-04-30 12:30:00,21.15,21.16,21.14,21.14,32900.0,14.577,14.5839,14.5701,14.5701,32900.0
2013-04-30 12:40:00,21.15,21.22,21.15,21.22,117200.0,14.577,14.6253,14.577,14.6253,117200.0
2013-04-30 12:50:00,21.22,21.25,21.22,21.24,100500.0,14.6253,14.6459,14.6253,14.6391,100500.0
2013-04-30 13:00:00,21.23,21.24,21.21,21.21,55400.0,14.6322,14.6391,14.6184,14.6184,55400.0
2013-04-30 13:10:00,21.21,21.21,21.14,21.17,113300.0,14.6184,14.6184,14.5701,14.5908,113300.0
2013-04-30 13:20:00,21.18,21.18,21.16,21.16,20100.0,14.5977,14.5977,14.5839,14.5839,20100.0
2013-04-30 13:30:00,21.15,21.15,21.14,21.14,23900.0,14.577,14.577,14.5701,14.5701,23900.0
2013-04-30 13:40:00,21.14,21.14,21.11,21.14,35600.0,14.5701,14.5701,14.5495,14.5701,35600.0
2013-04-30 13:50:00,21.14,21.14,21.1,21.1,25400.0,14.5701,14.5701,14.5426,14.5426,25400.0
2013-04-30 14:00:00,21.1,21.11,21.06,21.06,53900.0,14.5426,14.5495,14.515,14.515,53900.0
2013-04-30 14:10:00,21.06,21.06,21.05,21.05,37400.0,14.515,14.515,14.5081,14.5081,37400.0
2013-04-30 14:20:00,21.05,21.05,21.0,21.01,107200.0,14.5081,14.5081,14.4736,14.4805,107200.0
2013-04-30 14:30:00,21.01,21.02,21.0,21.02,72400.0,14.4805,14.4874,14.4736,14.4874,72400.0
2013-04-30 14:40:00,21.02,21.03,21.0,21.01,51200.0,14.4874,14.4943,14.4736,14.4805,51200.0
2013-04-30 14:50:00,21.01,21.07,21.01,21.06,40600.0,14.4805,14.5219,14.4805,14.515,40600.0
2013-04-30 15:00:00,21.06,21.06,20.97,20.97,118400.0,14.515,14.515,14.453,14.453,118400.0
2013-04-30 15:10:00,20.97,20.98,20.95,20.97,68500.0,14.453,14.4599,14.4392,14.453,68500.0
2013-04-30 15:20:00,20.97,21.0,20.95,21.0,47700.0,14.453,14.4736,14.4392,14.4736,47700.0
2013-04-30 15:30:00,21.0,21.0,20.95,20.98,99900.0,14.4736,14.4736,14.4392,14.4599,99900.0
2013-04-30 15:40:00,20.98,20.98,20.95,20.97,129500.0,14.4599,14.4599,14.4392,14.453,129500.0
2013-04-30 15:50:00,20.96,20.98,20.88,20.92,315000.0,14.4461,14.4599,14.3909,14.4185,315000.0
2013-05-01 09:30:00,20.86,20.9,20.84,20.85,85700.0,14.3772,14.4047,14.3634,14.3703,85700.0
2013-05-01 09:40:00,20.84,20.9,20.83,20.89,57700.0,14.3634,14.4047,14.3565,14.3978,57700.0
2013-05-01 09:50:00,20.89,20.89,20.81,20.81,38300.0,14.3978,14.3978,14.3427,14.3427,38300.0
2013-05-01 10:00:00,20.8,20.83,20.72,20.72,68100.0,14.3358,14.3565,14.2807,14.2807,68100.0
2013-05-01 10:10:00,20.73,20.75,20.71,20.72,53800.0,14.2876,14.3013,14.2738,14.2807,53800.0
2013-05-01 10:20:00,20.72,20.74,20.69,20.69,77400.0,14.2807,14.2944,14.26,14.26,77400.0
2013-05-01 10:30:00,20.69,20.7,20.67,20.67,85300.0,14.26,14.2669,14.2462,14.2462,85300.0
2013-05-01 10:40:00,20.67,20.69,20.67,20.69,53800.0,14.2462,14.26,14.2462,14.26,53800.0
2013-05-01 10:50:00,20.69,20.7,20.68,20.69,84400.0,14.26,14.2669,14.2531,14.26,84400.0
2013-05-01 11:00:00,20.7,20.7,20.68,20.68,44100.0,14.2669,14.2669,14.2531,14.2531,44100.0
2013-05-01 11:10:00,20.67,20.67,20.65,20.66,25100.0,14.2462,14.2462,14.2324,14.2393,25100.0
2013-05-01 11:20:00,20.65,20.65,20.63,20.65,36300.0,14.2324,14.2324,14.2186,14.2324,36300.0
2013-05-01 11:30:00,20.65,20.69,20.65,20.65,86000.0,14.2324,14.26,14.2324,14.2324,86000.0
2013-05-01 11:40:00,20.65,20.65,20.61,20.64,51800.0,14.2324,14.2324,14.2048,14.2255,51800.0
2013-05-01 11:50:00,20.65,20.65,20.64,20.65,19000.0,14.2324,14.2324,14.2255,14.2324,19000.0
2013-05-01 12:00:00,20.65,20.65,20.61,20.61,68800.0,14.2324,14.2324,14.2048,14.2048,68800.0
2013-05-01 12:10:00,20.61,20.63,20.59,20.6,53000.0,14.2048,14.2186,14.1911,14.198,53000.0
2013-05-01 12:20:00,20.6,20.61,20.58,20.58,30900.0,14.198,14.2048,14.1842,14.1842,30900.0
2013-05-01 12:30:00,20.59,20.6,20.58,20.59,37500.0,14.1911,14.198,14.1842,14.1911,37500.0
2013-05-01 12:40:00,20.59,20.6,20.59,20.59,10000.0,14.1911,14.198,14.1911,14.1911,10000.0
2013-05-01 12:50:00,20.59,20.59,20.57,20.57,16300.0,14.1911,14.1911,14.1773,14.1773,16300.0
2013-05-01 13:00:00,20.57,20.58,20.5,20.5,75000.0,14.1773,14.1842,14.129,14.129,75000.0
2013-05-01 13:10:00,20.5,20.5,20.44,20.48,258300.0,14.129,14.129,14.0877,14.1152,258300.0
2013-05-01 13:20:00,20.49,20.49,20.42,20.44,129700.0,14.1221,14.1221,14.0739,14.0877,129700.0
2013-05-01 13:30:00,20.45,20.47,20.42,20.47,109900.0,14.0946,14.1084,14.0739,14.1084,109900.0
2013-05-01 13:40:00,20.47,20.47,20.42,20.45,96500.0,14.1084,14.1084,14.0739,14.0946,96500.0
2013-05-01 13:50:00,20.44,20.47,20.44,20.47,13200.0,14.0877,14.1084,14.0877,14.1084,13200.0
2013-05-01 14:00:00,20.47,20.5,20.46,20.5,40900.0,14.1084,14.129,14.1015,14.129,40900.0
2013-05-01 14:10:00,20.49,20.51,20.47,20.49,75200.0,14.1221,14.1359,14.1084,14.1221,75200.0
2013-05-01 14:20:00,20.5,20.51,20.46,20.47,70200.0,14.129,14.1359,14.1015,14.1084,70200.0
2013-05-01 14:30:00,20.46,20.47,20.42,20.45,86200.0,14.1015,14.1084,14.0739,14.0946,86200.0
2013-05-01 14:40:00,20.44,20.45,20.41,20.45,98300.0,14.0877,14.0946,14.067,14.0946,98300.0
2013-05-01 14:50:00,20.44,20.5,20.43,20.49,87400.0,14.0877,14.129,14.0808,14.1221,87400.0
2013-05-01 15:00:00,20.49,20.49,20.46,20.46,69600.0,14.1221,14.1221,14.1015,14.1015,69600.0
2013-05-01 15:10:00,20.45,20.46,20.42,20.45,192400.0,14.0946,14.1015,14.0739,14.0946,192400.0
2013-05-01 15:20:00,20.45,20.45,20.41,20.41,95700.0,14.0946,14.0946,14.067,14.067,95700.0
2013-05-01 15:30:00,20.41,20.45,20.41,20.44,105400.0,14.067,14.0946,14.067,14.0877,105400.0
2013-05-01 15:40:00,20.43,20.43,20.39,20.39,221100.0,14.0808,14.0808,14.0532,14.0532,221100.0
2013-05-01 15:50:00,20.39,20.4,20.35,20.36,384600.0,14.0532,14.0601,14.0256,14.0325,384600.0
2013-05-02 09:30:00,20.48,20.53,20.44,20.53,173700.0,14.1152,14.1497,14.0877,14.1497,173700.0
2013-05-02 09:40:00,20.52,20.58,20.52,20.57,91800.0,14.1428,14.1842,14.1428,14.1773,91800.0
2013-05-02 09:50:00,20.58,20.59,20.56,20.58,59500.0,14.1842,14.1911,14.1704,14.1842,59500.0
2013-05-02 10:00:00,20.58,20.6,20.56,20.57,111200.0,14.1842,14.198,14.1704,14.1773,111200.0
2013-05-02 10:10:00,20.57,20.63,20.57,20.63,27400.0,14.1773,14.2186,14.1773,14.2186,27400.0
2013-05-02 10:20:00,20.63,20.65,20.63,20.64,108400.0,14.2186,14.2324,14.2186,14.2255,108400.0
2013-05-02 10:30:00,20.64,20.66,20.59,20.62,93400.0,14.2255,14.2393,14.1911,14.2117,93400.0
2013-05-02 10:40:00,20.63,20.65,20.62,20.63,46800.0,14.2186,14.2324,14.2117,14.2186,46800.0
2013-05-02 10:50:00,20.64,20.64,20.6,20.6,77600.0,14.2255,14.2255,14.198,14.198,77600.0
2013-05-02 11:00:00,20.6,20.63,20.59,20.63,13600.0,14.198,14.2186,14.1911,14.2186,13600.0
2013-05-02 11:10:00,20.63,20.64,20.63,20.64,9300.0,14.2186,14.2255,14.2186,14.2255,9300.0
2013-05-02 11:20:00,20.64,20.69,20.64,20.69,80500.0,14.2255,14.26,14.2255,14.26,80500.0
2013-05-02 11:30:00,20.68,20.69,20.67,20.67,28800.0,14.2531,14.26,14.2462,14.2462,28800.0
2013-05-02 11:40:00,20.66,20.68,20.65,20.67,93100.0,14.2393,14.2531,14.2324,14.2462,93100.0
2013-05-02 11:50:00,20.67,20.68,20.65,20.65,59400.0,14.2462,14.2531,14.2324,14.2324,59400.0
2013-05-02 12:00:00,20.65,20.65,20.63,20.65,38300.0,14.2324,14.2324,14.2186,14.2324,38300.0
2013-05-02 12:10:00,20.65,20.67,20.65,20.66,41500.0,14.2324,14.2462,14.2324,14.2393,41500.0
2013-05-02 12:20:00,20.66,20.66,20.61,20.63,49000.0,14.2393,14.2393,14.2048,14.2186,49000.0
2013-05-02 12:30:00,20.62,20.62,20.59,20.61,82600.0,14.2117,14.2117,14.1911,14.2048,82600.0
2013-05-02 12:40:00,20.61,20.64,20.61,20.64,26300.0,14.2048,14.2255,14.2048,14.2255,26300.0
2013-05-02 12:50:00,20.64,20.67,20.64,20.66,60800.0,14.2255,14.2462,14.2255,14.2393,60800.0
2013-05-02 13:00:00,20.66,20.67,20.64,20.67,63400.0,14.2393,14.2462,14.2255,14.2462,63400.0
2013-05-02 13:10:00,20.66,20.68,20.64,20.68,128800.0,14.2393,14.2531,14.2255,14.2531,128800.0
2013-05-02 13:20:00,20.68,20.7,20.68,20.69,130100.0,14.2531,14.2669,14.2531,14.26,130100.0
2013-05-02 13:30:00,20.68,20.68,20.65,20.66,43400.0,14.2531,14.2531,14.2324,14.2393,43400.0
2013-05-02 13:40:00,20.66,20.68,20.66,20.68,18700.0,14.2393,14.2531,14.2393,14.2531,18700.0
2013-05-02 13:50:00,20.68,20.68,20.66,20.67,46300.0,14.2531,14.2531,14.2393,14.2462,46300.0
2013-05-02 14:00:00,20.66,20.67,20.64,20.66,39600.0,14.2393,14.2462,14.2255,14.2393,39600.0
2013-05-02 14:10:00,20.66,20.67,20.66,20.67,45200.0,14.2393,14.2462,14.2393,14.2462,45200.0
2013-05-02 14:20:00,20.67,20.67,20.65,20.66,105700.0,14.2462,14.2462,14.2324,14.2393,105700.0
2013-05-02 14:30:00,20.66,20.67,20.66,20.67,58300.0,14.2393,14.2462,14.2393,14.2462,58300.0
2013-05-02 14:40:00,20.67,20.67,20.67,20.67,22700.0,14.2462,14.2462,14.2462,14.2462,22700.0
2013-05-02 14:50:00,20.67,20.69,20.66,20.67,139600.0,14.2462,14.26,14.2393,14.2462,139600.0
2013-05-02 15:00:00,20.67,20.7,20.67,20.69,141900.0,14.2462,14.2669,14.2462,14.26,141900.0
2013-05-02 15:10:00,20.69,20.71,20.68,20.7,144100.0,14.26,14.2738,14.2531,14.2669,144100.0
2013-05-02 15:20:00,20.71,20.75,20.69,20.7,124700.0,14.2738,14.3013,14.26,14.2669,124700.0
2013-05-02 15:30:00,20.69,20.73,20.69,20.72,65600.0,14.26,14.2876,14.26,14.2807,65600.0
2013-05-02 15:40:00,20.71,20.73,20.7,20.72,53100.0,14.2738,14.2876,14.2669,14.2807,53100.0
2013-05-02 15:50:00,20.73,20.74,20.69,20.72,161800.0,14.2876,14.2944,14.26,14.2807,161800.0
2013-05-03 09:30:00,20.85,20.92,20.76,20.86,218800.0,14.3703,14.4185,14.3082,14.3772,218800.0
2013-05-03 09:40:00,20.87,20.91,20.84,20.87,138800.0,14.384,14.4116,14.3634,14.384,138800.0
2013-05-03 09:50:00,20.88,20.88,20.82,20.83,96600.0,14.3909,14.3909,14.3496,14.3565,96600.0
2013-05-03 10:00:00,20.83,20.84,20.8,20.84,168500.0,14.3565,14.3634,14.3358,14.3634,168500.0
2013-05-03 10:10:00,20.84,20.9,20.84,20.87,109600.0,14.3634,14.4047,14.3634,14.384,109600.0
2013-05-03 10:20:00,20.86,20.92,20.86,20.92,37000.0,14.3772,14.4185,14.3772,14.4185,37000.0
2013-05-03 10:30:00,20.92,20.96,20.85,20.91,142800.0,14.4185,14.4461,14.3703,14.4116,142800.0
2013-05-03 10:40:00,20.92,20.93,20.9,20.9,86900.0,14.4185,14.4254,14.4047,14.4047,86900.0
2013-05-03 10:50:00,20.89,20.92,20.89,20.9,47000.0,14.3978,14.4185,14.3978,14.4047,47000.0
2013-05-03 11:00:00,20.9,20.9,20.89,20.9,40400.0,14.4047,14.4047,14.3978,14.4047,40400.0
2013-05-03 11:10:00,20.9,20.91,20.81,20.85,109800.0,14.4047,14.4116,14.3427,14.3703,109800.0
2013-05-03 11:20:00,20.86,20.88,20.84,20.87,140800.0,14.3772,14.3909,14.3634,14.384,140800.0
2013-05-03 11:30:00,20.88,20.91,20.88,20.9,94100.0,14.3909,14.4116,14.3909,14.4047,94100.0
2013-05-03 11:40:00,20.9,20.9,20.85,20.89,57900.0,14.4047,14.4047,14.3703,14.3978,57900.0
2013-05-03 11:50:00,20.88,20.88,20.87,20.87,23300.0,14.3909,14.3909,14.384,14.384,23300.0
2013-05-03 12:00:00,20.86,20.89,20.86,20.89,25600.0,14.3772,14.3978,14.3772,14.3978,25600.0
2013-05-03 12:10:00,20.89,20.9,20.85,20.85,84900.0,14.3978,14.4047,14.3703,14.3703,84900.0
2013-05-03 12:20:00,20.85,20.88,20.85,20.87,28200.0,14.3703,14.3909,14.3703,14.384,28200.0
2013-05-03 12:30:00,20.87,20.89,20.86,20.86,117100.0,14.384,14.3978,14.3772,14.3772,117100.0
2013-05-03 12:40:00,20.87,20.89,20.86,20.88,49000.0,14.384,14.3978,14.3772,14.3909,49000.0
2013-05-03 12:50:00,20.89,20.89,20.86,20.87,73600.0,14.3978,14.3978,14.3772,14.384,73600.0
2013-05-03 13:00:00,20.86,20.88,20.84,20.84,103400.0,14.3772,14.3909,14.3634,14.3634,103400.0
2013-05-03 13:10:00,20.83,20.85,20.83,20.84,144800.0,14.3565,14.3703,14.3565,14.3634,144800.0
2013-05-03 13:20:00,20.84,20.85,20.83,20.83,70800.0,14.3634,14.3703,14.3565,14.3565,70800.0
2013-05-03 13:30:00,20.83,20.83,20.78,20.78,58700.0,14.3565,14.3565,14.322,14.322,58700.0
2013-05-03 13:40:00,20.78,20.83,20.78,20.83,38700.0,14.322,14.3565,14.322,14.3565,38700.0
2013-05-03 13:50:00,20.82,20.83,20.82,20.83,16600.0,14.3496,14.3565,14.3496,14.3565,16600.0
2013-05-03 14:00:00,20.83,20.86,20.83,20.84,98000.0,14.3565,14.3772,14.3565,14.3634,98000.0
2013-05-03 14:10:00,20.85,20.86,20.84,20.84,28700.0,14.3703,14.3772,14.3634,14.3634,28700.0
2013-05-03 14:20:00,20.84,20.85,20.83,20.84,66300.0,14.3634,14.3703,14.3565,14.3634,66300.0
2013-05-03 14:30:00,20.84,20.88,20.84,20.85,76000.0,14.3634,14.3909,14.3634,14.3703,76000.0
2013-05-03 14:40:00,20.85,20.85,20.83,20.85,84000.0,14.3703,14.3703,14.3565,14.3703,84000.0
2013-05-03 14:50:00,20.84,20.85,20.83,20.83,29900.0,14.3634,14.3703,14.3565,14.3565,29900.0
2013-05-03 15:00:00,20.82,20.84,20.82,20.84,19500.0,14.3496,14.3634,14.3496,14.3634,19500.0
2013-05-03 15:10:00,20.84,20.85,20.84,20.84,44000.0,14.3634,14.3703,14.3634,14.3634,44000.0
2013-05-03 15:20:00,20.84,20.85,20.83,20.84,35000.0,14.3634,14.3703,14.3565,14.3634,35000.0
2013-05-03 15:30:00,20.84,20.85,20.83,20.84,63400.0,14.3634,14.3703,14.3565,14.3634,63400.0
2013-05-03 15:40:00,20.84,20.86,20.84,20.84,117800.0,14.3634,14.3772,14.3634,14.3634,117800.0
2013-05-03 15:50:00,20.84,20.85,20.82,20.82,80000.0,14.3634,14.3703,14.3496,14.3496,80000.0
2013-05-06 09:30:00,20.86,20.91,20.84,20.9,47100.0,14.3772,14.4116,14.3634,14.4047,47100.0
2013-05-06 09:40:00,20.89,20.9,20.84,20.89,108200.0,14.3978,14.4047,14.3634,14.3978,108200.0
2013-05-06 09:50:00,20.89,20.9,20.87,20.89,92800.0,14.3978,14.4047,14.384,14.3978,92800.0
2013-05-06 10:00:00,20.89,20.9,20.87,20.87,61400.0,14.3978,14.4047,14.384,14.384,61400.0
2013-05-06 10:10:00,20.87,20.89,20.84,20.85,107300.0,14.384,14.3978,14.3634,14.3703,107300.0
2013-05-06 10:20:00,20.85,20.88,20.85,20.86,110400.0,14.3703,14.3909,14.3703,14.3772,110400.0
2013-05-06 10:30:00,20.86,20.86,20.84,20.85,163500.0,14.3772,14.3772,14.3634,14.3703,163500.0
2013-05-06 10:40:00,20.85,20.85,20.83,20.83,29400.0,14.3703,14.3703,14.3565,14.3565,29400.0
2013-05-06 10:50:00,20.83,20.83,20.79,20.8,18700.0,14.3565,14.3565,14.3289,14.3358,18700.0
2013-05-06 11:00:00,20.8,20.82,20.8,20.8,63800.0,14.3358,14.3496,14.3358,14.3358,63800.0
2013-05-06 11:10:00,20.8,20.83,20.8,20.83,69200.0,14.3358,14.3565,14.3358,14.3565,69200.0
2013-05-06 11:20:00,20.83,20.83,20.81,20.82,23300.0,14.3565,14.3565,14.3427,14.3496,23300.0
2013-05-06 11:30:00,20.82,20.82,20.79,20.81,52900.0,14.3496,14.3496,14.3289,14.3427,52900.0
2013-05-06 11:40:00,20.81,20.82,20.8,20.81,20800.0,14.3427,14.3496,14.3358,14.3427,20800.0
2013-05-06 11:50:00,20.81,20.82,20.81,20.82,9600.0,14.3427,14.3496,14.3427,14.3496,9600.0
2013-05-06 12:00:00,20.82,20.82,20.78,20.8,102000.0,14.3496,14.3496,14.322,14.3358,102000.0
2013-05-06 12:10:00,20.8,20.82,20.77,20.8,145700.0,14.3358,14.3496,14.3151,14.3358,145700.0
2013-05-06 12:20:00,20.81,20.81,20.8,20.81,110300.0,14.3427,14.3427,14.3358,14.3427,110300.0
2013-05-06 12:30:00,20.8,20.8,20.78,20.79,49500.0,14.3358,14.3358,14.322,14.3289,49500.0
2013-05-06 12:40:00,20.78,20.79,20.75,20.75,65600.0,14.322,14.3289,14.3013,14.3013,65600.0
2013-05-06 12:50:00,20.76,20.78,20.76,20.77,36900.0,14.3082,14.322,14.3082,14.3151,36900.0
2013-05-06 13:00:00,20.77,20.8,20.76,20.8,44800.0,14.3151,14.3358,14.3082,14.3358,44800.0
2013-05-06 13:10:00,20.8,20.83,20.8,20.81,75900.0,14.3358,14.3565,14.3358,14.3427,75900.0
2013-05-06 13:20:00,20.81,20.81,20.78,20.78,48900.0,14.3427,14.3427,14.322,14.322,48900.0
2013-05-06 13:30:00,20.79,20.8,20.77,20.77,79500.0,14.3289,14.3358,14.3151,14.3151,79500.0
2013-05-06 13:40:00,20.77,20.78,20.77,20.78,33900.0,14.3151,14.322,14.3151,14.322,33900.0
2013-05-06 13:50:00,20.78,20.78,20.77,20.77,52700.0,14.322,14.322,14.3151,14.3151,52700.0
2013-05-06 14:00:00,20.77,20.78,20.77,20.78,26500.0,14.3151,14.322,14.3151,14.322,26500.0
2013-05-06 14:10:00,20.78,20.81,20.78,20.81,88700.0,14.322,14.3427,14.322,14.3427,88700.0
2013-05-06 14:20:00,20.81,20.82,20.81,20.81,71400.0,14.3427,14.3496,14.3427,14.3427,71400.0
2013-05-06 14:30:00,20.8,20.81,20.78,20.8,48000.0,14.3358,14.3427,14.322,14.3358,48000.0
2013-05-06 14:40:00,20.81,20.81,20.8,20.81,44700.0,14.3427,14.3427,14.3358,14.3427,44700.0
2013-05-06 14:50:00,20.81,20.82,20.8,20.8,66900.0,14.3427,14.3496,14.3358,14.3358,66900.0
2013-05-06 15:00:00,20.81,20.81,20.79,20.81,48500.0,14.3427,14.3427,14.3289,14.3427,48500.0
2013-05-06 15:10:00,20.81,20.82,20.81,20.82,8400.0,14.3427,14.3496,14.3427,14.3496,8400.0
2013-05-06 15:20:00,20.82,20.82,20.81,20.82,3500.0,14.3496,14.3496,14.3427,14.3496,3500.0
2013-05-06 15:30:00,20.82,20.82,20.82,20.82,5400.0,14.3496,14.3496,14.3496,14.3496,5400.0
2013-05-06 15:40:00,20.82,20.82,20.82,20.82,6600.0,14.3496,14.3496,14.3496,14.3496,6600.0
2013-05-06 15:50:00,20.82,20.83,20.8,20.81,116500.0,14.3496,14.3565,14.3358,14.3427,116500.0
2013-05-07 09:30:00,20.67,20.71,20.52,20.59,151900.0,14.2462,14.2738,14.1428,14.1911,151900.0
2013-05-07 09:40:00,20.58,20.62,20.53,20.55,135500.0,14.1842,14.2117,14.1497,14.1635,135500.0
2013-05-07 09:50:00,20.55,20.56,20.51,20.56,139700.0,14.1635,14.1704,14.1359,14.1704,139700.0
2013-05-07 10:00:00,20.56,20.56,20.52,20.55,187300.0,14.1704,14.1704,14.1428,14.1635,187300.0
2013-05-07 10:10:00,20.55,20.56,20.51,20.52,112600.0,14.1635,14.1704,14.1359,14.1428,112600.0
2013-05-07 10:20:00,20.52,20.59,20.52,20.57,108200.0,14.1428,14.1911,14.1428,14.1773,108200.0
2013-05-07 10:30:00,20.56,20.57,20.52,20.55,144400.0,14.1704,14.1773,14.1428,14.1635,144400.0
2013-05-07 10:40:00,20.55,20.55,20.51,20.54,78900.0,14.1635,14.1635,14.1359,14.1566,78900.0
2013-05-07 10:50:00,20.54,20.54,20.51,20.53,30500.0,14.1566,14.1566,14.1359,14.1497,30500.0
2013-05-07 11:00:00,20.53,20.53,20.49,20.5,84000.0,14.1497,14.1497,14.1221,14.129,84000.0
2013-05-07 11:10:00,20.5,20.51,20.49,20.5,71100.0,14.129,14.1359,14.1221,14.129,71100.0
2013-05-07 11:20:00,20.5,20.51,20.44,20.45,197500.0,14.129,14.1359,14.0877,14.0946,197500.0
2013-05-07 11:30:00,20.44,20.5,20.39,20.49,153500.0,14.0877,14.129,14.0532,14.1221,153500.0
2013-05-07 11:40:00,20.5,20.5,20.47,20.47,27300.0,14.129,14.129,14.1084,14.1084,27300.0
2013-05-07 11:50:00,20.48,20.48,20.45,20.48,37000.0,14.1152,14.1152,14.0946,14.1152,37000.0
2013-05-07 12:00:00,20.48,20.5,20.47,20.47,38100.0,14.1152,14.129,14.1084,14.1084,38100.0
2013-05-07 12:10:00,20.47,20.48,20.43,20.43,97900.0,14.1084,14.1152,14.0808,14.0808,97900.0
2013-05-07 12:20:00,20.43,20.44,20.41,20.44,46700.0,14.0808,14.0877,14.067,14.0877,46700.0
2013-05-07 12:30:00,20.44,20.45,20.42,20.42,66300.0,14.0877,14.0946,14.0739,14.0739,66300.0
2013-05-07 12:40:00,20.43,20.45,20.42,20.44,14600.0,14.0808,14.0946,14.0739,14.0877,14600.0
2013-05-07 12:50:00,20.45,20.45,20.44,20.44,64000.0,14.0946,14.0946,14.0877,14.0877,64000.0
2013-05-07 13:00:00,20.45,20.45,20.42,20.42,52300.0,14.0946,14.0946,14.0739,14.0739,52300.0
2013-05-07 13:10:00,20.42,20.47,20.42,20.45,163900.0,14.0739,14.1084,14.0739,14.0946,163900.0
2013-05-07 13:20:00,20.44,20.46,20.43,20.45,122200.0,14.0877,14.1015,14.0808,14.0946,122200.0
2013-05-07 13:30:00,20.44,20.45,20.42,20.43,57700.0,14.0877,14.0946,14.0739,14.0808,57700.0
2013-05-07 13:40:00,20.42,20.44,20.41,20.44,20000.0,14.0739,14.0877,14.067,14.0877,20000.0
2013-05-07 13:50:00,20.44,20.44,20.43,20.43,8500.0,14.0877,14.0877,14.0808,14.0808,8500.0
2013-05-07 14:00:00,20.43,20.44,20.4,20.4,62800.0,14.0808,14.0877,14.0601,14.0601,62800.0
2013-05-07 14:10:00,20.4,20.4,20.38,20.38,118500.0,14.0601,14.0601,14.0463,14.0463,118500.0
2013-05-07 14:20:00,20.38,20.39,20.36,20.37,91700.0,14.0463,14.0532,14.0325,14.0394,91700.0
2013-05-07 14:30:00,20.38,20.39,20.37,20.37,58900.0,14.0463,14.0532,14.0394,14.0394,58900.0
2013-05-07 14:40:00,20.36,20.38,20.34,20.38,91500.0,14.0325,14.0463,14.0188,14.0463,91500.0
2013-05-07 14:50:00,20.39,20.4,20.38,20.38,71700.0,14.0532,14.0601,14.0463,14.0463,71700.0
2013-05-07 15:00:00,20.37,20.37,20.33,20.33,111100.0,14.0394,14.0394,14.0119,14.0119,111100.0
2013-05-07 15:10:00,20.32,20.34,20.3,20.33,188600.0,14.005,14.0188,13.9912,14.0119,188600.0
2013-05-07 15:20:00,20.33,20.34,20.31,20.32,96800.0,14.0119,14.0188,13.9981,14.005,96800.0
2013-05-07 15:30:00,20.32,20.35,20.32,20.34,129800.0,14.005,14.0256,14.005,14.0188,129800.0
2013-05-07 15:40:00,20.34,20.34,20.32,20.32,113200.0,14.0188,14.0188,14.005,14.005,113200.0
2013-05-07 15:50:00,20.33,20.37,20.33,20.37,179300.0,14.0119,14.0394,14.0119,14.0394,179300.0
2013-05-08 09:30:00,20.39,20.52,20.39,20.52,154700.0,14.0532,14.1428,14.0532,14.1428,154700.0
2013-05-08 09:40:00,20.53,20.66,20.53,20.64,165100.0,14.1497,14.2393,14.1497,14.2255,165100.0
2013-05-08 09:50:00,20.64,20.64,20.56,20.57,154900.0,14.2255,14.2255,14.1704,14.1773,154900.0
2013-05-08 10:00:00,20.57,20.62,20.56,20.62,89100.0,14.1773,14.2117,14.1704,14.2117,89100.0
2013-05-08 10:10:00,20.62,20.62,20.58,20.59,80700.0,14.2117,14.2117,14.1842,14.1911,80700.0
2013-05-08 10:20:00,20.59,20.59,20.55,20.58,86800.0,14.1911,14.1911,14.1635,14.1842,86800.0
2013-05-08 10:30:00,20.58,20.62,20.58,20.62,118900.0,14.1842,14.2117,14.1842,14.2117,118900.0
2013-05-08 10:40:00,20.62,20.64,20.61,20.63,25000.0,14.2117,14.2255,14.2048,14.2186,25000.0
2013-05-08 10:50:00,20.63,20.64,20.61,20.63,89700.0,14.2186,14.2255,14.2048,14.2186,89700.0
2013-05-08 11:00:00,20.63,20.64,20.63,20.63,54500.0,14.2186,14.2255,14.2186,14.2186,54500.0
2013-05-08 11:10:00,20.63,20.64,20.62,20.64,93000.0,14.2186,14.2255,14.2117,14.2255,93000.0
2013-05-08 11:20:00,20.64,20.64,20.63,20.64,7800.0,14.2255,14.2255,14.2186,14.2255,7800.0
2013-05-08 11:30:00,20.64,20.65,20.63,20.65,158700.0,14.2255,14.2324,14.2186,14.2324,158700.0
2013-05-08 11:40:00,20.65,20.65,20.63,20.64,15800.0,14.2324,14.2324,14.2186,14.2255,15800.0
2013-05-08 11:50:00,20.64,20.64,20.64,20.64,10300.0,14.2255,14.2255,14.2255,14.2255,10300.0
2013-05-08 12:00:00,20.64,20.64,20.64,20.64,6000.0,14.2255,14.2255,14.2255,14.2255,6000.0
2013-05-08 12:10:00,20.64,20.64,20.64,20.64,8600.0,14.2255,14.2255,14.2255,14.2255,8600.0
2013-05-08 12:20:00,20.64,20.67,20.64,20.67,51700.0,14.2255,14.2462,14.2255,14.2462,51700.0
2013-05-08 12:30:00,20.67,20.67,20.65,20.66,42400.0,14.2462,14.2462,14.2324,14.2393,42400.0
2013-05-08 12:40:00,20.66,20.69,20.66,20.69,56700.0,14.2393,14.26,14.2393,14.26,56700.0
2013-05-08 12:50:00,20.69,20.71,20.67,20.7,77700.0,14.26,14.2738,14.2462,14.2669,77700.0
2013-05-08 13:00:00,20.7,20.72,20.7,20.72,37400.0,14.2669,14.2807,14.2669,14.2807,37400.0
2013-05-08 13:10:00,20.72,20.74,20.71,20.73,70400.0,14.2807,14.2944,14.2738,14.2876,70400.0
2013-05-08 13:20:00,20.74,20.75,20.74,20.75,19700.0,14.2944,14.3013,14.2944,14.3013,19700.0
2013-05-08 13:30:00,20.75,20.76,20.75,20.75,12100.0,14.3013,14.3082,14.3013,14.3013,12100.0
2013-05-08 13:40:00,20.75,20.75,20.74,20.74,73000.0,14.3013,14.3013,14.2944,14.2944,73000.0
2013-05-08 13:50:00,20.74,20.74,20.72,20.73,87100.0,14.2944,14.2944,14.2807,14.2876,87100.0
2013-05-08 14:00:00,20.73,20.74,20.73,20.74,115600.0,14.2876,14.2944,14.2876,14.2944,115600.0
2013-05-08 14:10:00,20.74,20.75,20.69,20.69,74400.0,14.2944,14.3013,14.26,14.26,74400.0
2013-05-08 14:20:00,20.7,20.71,20.67,20.69,47900.0,14.2669,14.2738,14.2462,14.26,47900.0
2013-05-08 14:30:00,20.7,20.7,20.64,20.64,45900.0,14.2669,14.2669,14.2255,14.2255,45900.0
2013-05-08 14:40:00,20.64,20.69,20.64,20.69,50400.0,14.2255,14.26,14.2255,14.26,50400.0
2013-05-08 14:50:00,20.69,20.7,20.69,20.69,29300.0,14.26,14.2669,14.26,14.26,29300.0
2013-05-08 15:00:00,20.69,20.71,20.69,20.71,23300.0,14.26,14.2738,14.26,14.2738,23300.0
2013-05-08 15:10:00,20.71,20.73,20.71,20.73,85200.0,14.2738,14.2876,14.2738,14.2876,85200.0
2013-05-08 15:20:00,20.73,20.74,20.7,20.7,106400.0,14.2876,14.2944,14.2669,14.2669,106400.0
2013-05-08 15:30:00,20.7,20.72,20.7,20.72,57800.0,14.2669,14.2807,14.2669,14.2807,57800.0
2013-05-08 15:40:00,20.72,20.74,20.72,20.74,61700.0,14.2807,14.2944,14.2807,14.2944,61700.0
2013-05-08 15:50:00,20.74,20.75,20.71,20.71,102300.0,14.2944,14.3013,14.2738,14.2738,102300.0
2013-05-09 09:30:00,20.71,20.72,20.62,20.69,147300.0,14.2738,14.2807,14.2117,14.26,147300.0
2013-05-09 09:40:00,20.69,20.74,20.69,20.71,29900.0,14.26,14.2944,14.26,14.2738,29900.0
2013-05-09 09:50:00,20.7,20.75,20.7,20.73,40000.0,14.2669,14.3013,14.2669,14.2876,40000.0
2013-05-09 10:00:00,20.73,20.77,20.72,20.75,134800.0,14.2876,14.3151,14.2807,14.3013,134800.0
2013-05-09 10:10:00,20.75,20.76,20.71,20.72,90700.0,14.3013,14.3082,14.2738,14.2807,90700.0
2013-05-09 10:20:00,20.72,20.72,20.68,20.68,46200.0,14.2807,14.2807,14.2531,14.2531,46200.0
2013-05-09 10:30:00,20.67,20.73,20.66,20.73,67400.0,14.2462,14.2876,14.2393,14.2876,67400.0
2013-05-09 10:40:00,20.73,20.78,20.72,20.78,14400.0,14.2876,14.322,14.2807,14.322,14400.0
2013-05-09 10:50:00,20.77,20.78,20.76,20.76,16700.0,14.3151,14.322,14.3082,14.3082,16700.0
2013-05-09 11:00:00,20.76,20.78,20.75,20.78,20000.0,14.3082,14.322,14.3013,14.322,20000.0
2013-05-09 11:10:00,20.78,20.78,20.74,20.74,26500.0,14.322,14.322,14.2944,14.2944,26500.0
2013-05-09 11:20:00,20.74,20.76,20.73,20.76,24500.0,14.2944,14.3082,14.2876,14.3082,24500.0
2013-05-09 11:30:00,20.76,20.78,20.75,20.78,34000.0,14.3082,14.322,14.3013,14.322,34000.0
2013-05-09 11:40:00,20.78,20.8,20.78,20.8,13700.0,14.322,14.3358,14.322,14.3358,13700.0
2013-05-09 11:50:00,20.8,20.8,20.79,20.8,3700.0,14.3358,14.3358,14.3289,14.3358,3700.0
2013-05-09 12:00:00,20.8,20.81,20.78,20.78,24600.0,14.3358,14.3427,14.322,14.322,24600.0
2013-05-09 12:10:00,20.78,20.78,20.78,20.78,1700.0,14.322,14.322,14.322,14.322,1700.0
2013-05-09 12:20:00,20.78,20.8,20.77,20.8,24900.0,14.322,14.3358,14.3151,14.3358,24900.0
2013-05-09 12:30:00,20.8,20.82,20.8,20.81,64300.0,14.3358,14.3496,14.3358,14.3427,64300.0
2013-05-09 12:40:00,20.81,20.81,20.78,20.78,27700.0,14.3427,14.3427,14.322,14.322,27700.0
2013-05-09 12:50:00,20.78,20.8,20.76,20.8,28700.0,14.322,14.3358,14.3082,14.3358,28700.0
2013-05-09 13:00:00,20.8,20.82,20.8,20.82,22700.0,14.3358,14.3496,14.3358,14.3496,22700.0
2013-05-09 13:10:00,20.82,20.82,20.82,20.82,12600.0,14.3496,14.3496,14.3496,14.3496,12600.0
2013-05-09 13:20:00,20.82,20.85,20.82,20.85,20500.0,14.3496,14.3703,14.3496,14.3703,20500.0
2013-05-09 13:30:00,20.85,20.9,20.85,20.9,20600.0,14.3703,14.4047,14.3703,14.4047,20600.0
2013-05-09 13:40:00,20.9,20.94,20.89,20.94,70700.0,14.4047,14.4323,14.3978,14.4323,70700.0
2013-05-09 13:50:00,20.94,20.94,20.92,20.93,69100.0,14.4323,14.4323,14.4185,14.4254,69100.0
2013-05-09 14:00:00,20.93,20.93,20.89,20.89,21000.0,14.4254,14.4254,14.3978,14.3978,21000.0
2013-05-09 14:10:00,20.88,20.88,20.85,20.86,30600.0,14.3909,14.3909,14.3703,14.3772,30600.0
2013-05-09 14:20:00,20.86,20.92,20.86,20.92,52900.0,14.3772,14.4185,14.3772,14.4185,52900.0
2013-05-09 14:30:00,20.92,20.92,20.88,20.89,19400.0,14.4185,14.4185,14.3909,14.3978,19400.0
2013-05-09 14:40:00,20.88,20.88,20.86,20.86,33300.0,14.3909,14.3909,14.3772,14.3772,33300.0
2013-05-09 14:50:00,20.86,20.86,20.81,20.81,18700.0,14.3772,14.3772,14.3427,14.3427,18700.0
2013-05-09 15:00:00,20.81,20.83,20.77,20.82,101400.0,14.3427,14.3565,14.3151,14.3496,101400.0
2013-05-09 15:10:00,20.82,20.85,20.82,20.85,93400.0,14.3496,14.3703,14.3496,14.3703,93400.0
2013-05-09 15:20:00,20.84,20.89,20.84,20.89,54300.0,14.3634,14.3978,14.3634,14.3978,54300.0
2013-05-09 15:30:00,20.89,20.91,20.82,20.82,137800.0,14.3978,14.4116,14.3496,14.3496,137800.0
2013-05-09 15:40:00,20.82,20.85,20.8,20.82,108300.0,14.3496,14.3703,14.3358,14.3496,108300.0
2013-05-09 15:50:00,20.83,20.83,20.78,20.83,116700.0,14.3565,14.3565,14.322,14.3565,116700.0
2013-05-10 09:30:00,20.9,21.0,20.89,20.99,71200.0,14.4047,14.4736,14.3978,14.4668,71200.0
2013-05-10 09:40:00,20.99,21.01,20.88,20.91,141200.0,14.4668,14.4805,14.3909,14.4116,141200.0
2013-05-10 09:50:00,20.91,20.99,20.86,20.98,114400.0,14.4116,14.4668,14.3772,14.4599,114400.0
2013-05-10 10:00:00,20.98,20.99,20.96,20.99,65100.0,14.4599,14.4668,14.4461,14.4668,65100.0
2013-05-10 10:10:00,20.99,20.99,20.96,20.98,21000.0,14.4668,14.4668,14.4461,14.4599,21000.0
2013-05-10 10:20:00,20.97,20.97,20.94,20.94,57900.0,14.453,14.453,14.4323,14.4323,57900.0
2013-05-10 10:30:00,20.95,20.95,20.92,20.92,41500.0,14.4392,14.4392,14.4185,14.4185,41500.0
2013-05-10 10:40:00,20.92,20.95,20.92,20.94,99300.0,14.4185,14.4392,14.4185,14.4323,99300.0
2013-05-10 10:50:00,20.94,20.95,20.93,20.94,72400.0,14.4323,14.4392,14.4254,14.4323,72400.0
2013-05-10 11:00:00,20.95,20.98,20.94,20.97,62900.0,14.4392,14.4599,14.4323,14.453,62900.0
2013-05-10 11:10:00,20.97,20.97,20.95,20.97,89100.0,14.453,14.453,14.4392,14.453,89100.0
2013-05-10 11:20:00,20.97,20.98,20.94,20.98,124500.0,14.453,14.4599,14.4323,14.4599,124500.0
2013-05-10 11:30:00,20.98,21.0,20.98,20.98,52900.0,14.4599,14.4736,14.4599,14.4599,52900.0
2013-05-10 11:40:00,20.97,20.97,20.94,20.95,21200.0,14.453,14.453,14.4323,14.4392,21200.0
2013-05-10 11:50:00,20.95,20.97,20.94,20.95,34800.0,14.4392,14.453,14.4323,14.4392,34800.0
2013-05-10 12:00:00,20.95,20.95,20.91,20.92,27500.0,14.4392,14.4392,14.4116,14.4185,27500.0
2013-05-10 12:10:00,20.92,20.94,20.91,20.93,57500.0,14.4185,14.4323,14.4116,14.4254,57500.0
2013-05-10 12:20:00,20.92,20.97,20.92,20.96,23100.0,14.4185,14.453,14.4185,14.4461,23100.0
2013-05-10 12:30:00,20.96,20.97,20.95,20.96,22300.0,14.4461,14.453,14.4392,14.4461,22300.0
2013-05-10 12:40:00,20.95,20.97,20.95,20.95,22600.0,14.4392,14.453,14.4392,14.4392,22600.0
2013-05-10 12:50:00,20.96,20.97,20.95,20.95,12500.0,14.4461,14.453,14.4392,14.4392,12500.0
2013-05-10 13:00:00,20.96,20.97,20.94,20.94,20500.0,14.4461,14.453,14.4323,14.4323,20500.0
2013-05-10 13:10:00,20.95,20.97,20.95,20.97,36100.0,14.4392,14.453,14.4392,14.453,36100.0
2013-05-10 13:20:00,20.97,20.99,20.97,20.99,23400.0,14.453,14.4668,14.453,14.4668,23400.0
2013-05-10 13:30:00,21.0,21.04,21.0,21.04,26600.0,14.4736,14.5012,14.4736,14.5012,26600.0
2013-05-10 13:40:00,21.04,21.06,21.03,21.06,100300.0,14.5012,14.515,14.4943,14.515,100300.0
2013-05-10 13:50:00,21.06,21.08,21.05,21.05,27700.0,14.515,14.5288,14.5081,14.5081,27700.0
2013-05-10 14:00:00,21.05,21.07,21.05,21.07,13000.0,14.5081,14.5219,14.5081,14.5219,13000.0
2013-05-10 14:10:00,21.07,21.07,21.05,21.05,14800.0,14.5219,14.5219,14.5081,14.5081,14800.0
2013-05-10 14:20:00,21.05,21.05,21.05,21.05,2400.0,14.5081,14.5081,14.5081,14.5081,2400.0
2013-05-10 14:30:00,21.05,21.06,21.05,21.06,8000.0,14.5081,14.515,14.5081,14.515,8000.0
2013-05-10 14:40:00,21.05,21.05,21.05,21.05,5600.0,14.5081,14.5081,14.5081,14.5081,5600.0
2013-05-10 14:50:00,21.05,21.05,21.03,21.03,37300.0,14.5081,14.5081,14.4943,14.4943,37300.0
2013-05-10 15:00:00,21.03,21.04,21.02,21.03,10000.0,14.4943,14.5012,14.4874,14.4943,10000.0
2013-05-10 15:10:00,21.02,21.05,21.02,21.05,27100.0,14.4874,14.5081,14.4874,14.5081,27100.0
2013-05-10 15:20:00,21.05,21.06,21.01,21.02,44100.0,14.5081,14.515,14.4805,14.4874,44100.0
2013-05-10 15:30:00,21.01,21.01,21.01,21.01,10800.0,14.4805,14.4805,14.4805,14.4805,10800.0
2013-05-10 15:40:00,21.0,21.08,21.0,21.08,59000.0,14.4736,14.5288,14.4736,14.5288,59000.0
2013-05-10 15:50:00,21.08,21.1,21.07,21.09,114900.0,14.5288,14.5426,14.5219,14.5357,114900.0
2013-05-13 09:30:00,21.14,21.18,21.1,21.14,156400.0,14.5701,14.5977,14.5426,14.5701,156400.0
2013-05-13 09:40:00,21.14,21.15,21.09,21.09,90600.0,14.5701,14.577,14.5357,14.5357,90600.0
2013-05-13 09:50:00,21.08,21.09,21.05,21.08,394300.0,14.5288,14.5357,14.5081,14.5288,394300.0
2013-05-13 10:00:00,21.07,21.13,21.07,21.1,197300.0,14.5219,14.5632,14.5219,14.5426,197300.0
2013-05-13 10:10:00,21.09,21.11,21.08,21.1,103400.0,14.5357,14.5495,14.5288,14.5426,103400.0
2013-05-13 10:20:00,21.09,21.1,21.07,21.09,140100.0,14.5357,14.5426,14.5219,14.5357,140100.0
2013-05-13 10:30:00,21.09,21.09,21.06,21.08,87600.0,14.5357,14.5357,14.515,14.5288,87600.0
2013-05-13 10:40:00,21.08,21.09,21.06,21.07,158100.0,14.5288,14.5357,14.515,14.5219,158100.0
2013-05-13 10:50:00,21.08,21.08,21.06,21.07,53800.0,14.5288,14.5288,14.515,14.5219,53800.0
2013-05-13 11:00:00,21.08,21.08,21.08,21.08,13100.0,14.5288,14.5288,14.5288,14.5288,13100.0
2013-05-13 11:10:00,21.08,21.13,21.08,21.12,58100.0,14.5288,14.5632,14.5288,14.5563,58100.0
2013-05-13 11:20:00,21.12,21.12,21.1,21.12,44200.0,14.5563,14.5563,14.5426,14.5563,44200.0
2013-05-13 11:30:00,21.13,21.18,21.13,21.16,60900.0,14.5632,14.5977,14.5632,14.5839,60900.0
2013-05-13 11:40:00,21.16,21.16,21.12,21.12,31000.0,14.5839,14.5839,14.5563,14.5563,31000.0
2013-05-13 11:50:00,21.13,21.19,21.13,21.19,77400.0,14.5632,14.6046,14.5632,14.6046,77400.0
2013-05-13 12:00:00,21.18,21.19,21.18,21.18,22300.0,14.5977,14.6046,14.5977,14.5977,22300.0
2013-05-13 12:10:00,21.18,21.19,21.16,21.19,53700.0,14.5977,14.6046,14.5839,14.6046,53700.0
2013-05-13 12:20:00,21.19,21.21,21.19,21.19,77900.0,14.6046,14.6184,14.6046,14.6046,77900.0
2013-05-13 12:30:00,21.19,21.2,21.18,21.18,50800.0,14.6046,14.6115,14.5977,14.5977,50800.0
2013-05-13 12:40:00,21.18,21.21,21.18,21.18,31100.0,14.5977,14.6184,14.5977,14.5977,31100.0
2013-05-13 12:50:00,21.18,21.19,21.15,21.15,70700.0,14.5977,14.6046,14.577,14.577,70700.0
2013-05-13 13:00:00,21.16,21.17,21.15,21.15,70000.0,14.5839,14.5908,14.577,14.577,70000.0
2013-05-13 13:10:00,21.16,21.17,21.16,21.17,19900.0,14.5839,14.5908,14.5839,14.5908,19900.0
2013-05-13 13:20:00,21.17,21.17,21.15,21.16,57800.0,14.5908,14.5908,14.577,14.5839,57800.0
2013-05-13 13:30:00,21.16,21.17,21.13,21.13,102300.0,14.5839,14.5908,14.5632,14.5632,102300.0
2013-05-13 13:40:00,21.13,21.16,21.13,21.16,55500.0,14.5632,14.5839,14.5632,14.5839,55500.0
2013-05-13 13:50:00,21.16,21.16,21.14,21.14,11900.0,14.5839,14.5839,14.5701,14.5701,11900.0
2013-05-13 14:00:00,21.14,21.14,21.12,21.14,31000.0,14.5701,14.5701,14.5563,14.5701,31000.0
2013-05-13 14:10:00,21.13,21.15,21.13,21.14,69800.0,14.5632,14.577,14.5632,14.5701,69800.0
2013-05-13 14:20:00,21.15,21.19,21.15,21.16,131300.0,14.577,14.6046,14.577,14.5839,131300.0
2013-05-13 14:30:00,21.17,21.18,21.16,21.17,78000.0,14.5908,14.5977,14.5839,14.5908,78000.0
2013-05-13 14:40:00,21.17,21.19,21.17,21.18,43700.0,14.5908,14.6046,14.5908,14.5977,43700.0
2013-05-13 14:50:00,21.18,21.22,21.18,21.22,55200.0,14.5977,14.6253,14.5977,14.6253,55200.0
2013-05-13 15:00:00,21.22,21.24,21.21,21.22,67500.0,14.6253,14.6391,14.6184,14.6253,67500.0
2013-05-13 15:10:00,21.22,21.22,21.19,21.22,110300.0,14.6253,14.6253,14.6046,14.6253,110300.0
2013-05-13 15:20:00,21.22,21.23,21.22,21.23,33500.0,14.6253,14.6322,14.6253,14.6322,33500.0
2013-05-13 15:30:00,21.23,21.24,21.2,21.23,135800.0,14.6322,14.6391,14.6115,14.6322,135800.0
2013-05-13 15:40:00,21.24,21.26,21.23,21.26,198300.0,14.6391,14.6528,14.6322,14.6528,198300.0
2013-05-13 15:50:00,21.26,21.28,21.23,21.28,217600.0,14.6528,14.6666,14.6322,14.6666,217600.0
2013-05-14 09:30:00,21.19,21.22,21.16,21.2,150700.0,14.6046,14.6253,14.5839,14.6115,150700.0
2013-05-14 09:40:00,21.19,21.27,21.19,21.27,167800.0,14.6046,14.6597,14.6046,14.6597,167800.0
2013-05-14 09:50:00,21.28,21.3,21.25,21.26,109700.0,14.6666,14.6804,14.6459,14.6528,109700.0
2013-05-14 10:00:00,21.27,21.32,21.27,21.31,136900.0,14.6597,14.6942,14.6597,14.6873,136900.0
2013-05-14 10:10:00,21.32,21.33,21.31,21.33,54600.0,14.6942,14.7011,14.6873,14.7011,54600.0
2013-05-14 10:20:00,21.33,21.33,21.31,21.32,97400.0,14.7011,14.7011,14.6873,14.6942,97400.0
2013-05-14 10:30:00,21.32,21.34,21.32,21.34,23200.0,14.6942,14.708,14.6942,14.708,23200.0
2013-05-14 10:40:00,21.34,21.39,21.33,21.38,97400.0,14.708,14.7424,14.7011,14.7355,97400.0
2013-05-14 10:50:00,21.39,21.4,21.38,21.39,44800.0,14.7424,14.7493,14.7355,14.7424,44800.0
2013-05-14 11:00:00,21.39,21.4,21.39,21.4,34200.0,14.7424,14.7493,14.7424,14.7493,34200.0
2013-05-14 11:10:00,21.4,21.4,21.38,21.39,37900.0,14.7493,14.7493,14.7355,14.7424,37900.0
2013-05-14 11:20:00,21.39,21.4,21.38,21.39,51200.0,14.7424,14.7493,14.7355,14.7424,51200.0
2013-05-14 11:30:00,21.39,21.39,21.36,21.38,35100.0,14.7424,14.7424,14.7218,14.7355,35100.0
2013-05-14 11:40:00,21.37,21.38,21.34,21.34,173700.0,14.7287,14.7355,14.708,14.708,173700.0
2013-05-14 11:50:00,21.34,21.36,21.34,21.35,10200.0,14.708,14.7218,14.708,14.7149,10200.0
2013-05-14 12:00:00,21.35,21.36,21.35,21.35,13000.0,14.7149,14.7218,14.7149,14.7149,13000.0
2013-05-14 12:10:00,21.35,21.36,21.33,21.36,50900.0,14.7149,14.7218,14.7011,14.7218,50900.0
2013-05-14 12:20:00,21.35,21.36,21.34,21.36,32300.0,14.7149,14.7218,14.708,14.7218,32300.0
2013-05-14 12:30:00,21.35,21.36,21.34,21.35,32700.0,14.7149,14.7218,14.708,14.7149,32700.0
2013-05-14 12:40:00,21.35,21.36,21.35,21.35,18700.0,14.7149,14.7218,14.7149,14.7149,18700.0
2013-05-14 12:50:00,21.35,21.35,21.34,21.34,9600.0,14.7149,14.7149,14.708,14.708,9600.0
2013-05-14 13:00:00,21.34,21.36,21.34,21.36,15000.0,14.708,14.7218,14.708,14.7218,15000.0
2013-05-14 13:10:00,21.36,21.38,21.35,21.36,55200.0,14.7218,14.7355,14.7149,14.7218,55200.0
2013-05-14 13:20:00,21.36,21.39,21.36,21.39,36700.0,14.7218,14.7424,14.7218,14.7424,36700.0
2013-05-14 13:30:00,21.39,21.4,21.39,21.4,42300.0,14.7424,14.7493,14.7424,14.7493,42300.0
2013-05-14 13:40:00,21.4,21.42,21.39,21.39,101600.0,14.7493,14.7631,14.7424,14.7424,101600.0
2013-05-14 13:50:00,21.39,21.39,21.32,21.33,63200.0,14.7424,14.7424,14.6942,14.7011,63200.0
2013-05-14 14:00:00,21.33,21.34,21.31,21.31,62500.0,14.7011,14.708,14.6873,14.6873,62500.0
2013-05-14 14:10:00,21.3,21.32,21.28,21.28,30700.0,14.6804,14.6942,14.6666,14.6666,30700.0
2013-05-14 14:20:00,21.27,21.27,21.2,21.21,42300.0,14.6597,14.6597,14.6115,14.6184,42300.0
2013-05-14 14:30:00,21.22,21.31,21.2,21.31,150000.0,14.6253,14.6873,14.6115,14.6873,150000.0
2013-05-14 14:40:00,21.3,21.32,21.28,21.29,50000.0,14.6804,14.6942,14.6666,14.6735,50000.0
2013-05-14 14:50:00,21.28,21.3,21.25,21.25,34600.0,14.6666,14.6804,14.6459,14.6459,34600.0
2013-05-14 15:00:00,21.25,21.33,21.24,21.31,83400.0,14.6459,14.7011,14.6391,14.6873,83400.0
2013-05-14 15:10:00,21.31,21.33,21.31,21.32,31300.0,14.6873,14.7011,14.6873,14.6942,31300.0
2013-05-14 15:20:00,21.32,21.33,21.29,21.29,66100.0,14.6942,14.7011,14.6735,14.6735,66100.0
2013-05-14 15:30:00,21.29,21.3,21.28,21.28,52600.0,14.6735,14.6804,14.6666,14.6666,52600.0
2013-05-14 15:40:00,21.28,21.29,21.26,21.28,100200.0,14.6666,14.6735,14.6528,14.6666,100200.0
2013-05-14 15:50:00,21.28,21.3,21.24,21.26,104200.0,14.6666,14.6804,14.6391,14.6528,104200.0
2013-05-15 09:30:00,21.25,21.25,21.13,21.2,159700.0,14.6459,14.6459,14.5632,14.6115,159700.0
2013-05-15 09:40:00,21.19,21.19,21.15,21.16,141300.0,14.6046,14.6046,14.577,14.5839,141300.0
2013-05-15 09:50:00,21.16,21.19,21.13,21.14,97900.0,14.5839,14.6046,14.5632,14.5701,97900.0
2013-05-15 10:00:00,21.14,21.19,21.14,21.19,27100.0,14.5701,14.6046,14.5701,14.6046,27100.0
2013-05-15 10:10:00,21.19,21.19,21.17,21.17,42000.0,14.6046,14.6046,14.5908,14.5908,42000.0
2013-05-15 10:20:00,21.17,21.19,21.17,21.17,68300.0,14.5908,14.6046,14.5908,14.5908,68300.0
2013-05-15 10:30:00,21.17,21.19,21.17,21.18,71200.0,14.5908,14.6046,14.5908,14.5977,71200.0
2013-05-15 10:40:00,21.18,21.19,21.18,21.19,26900.0,14.5977,14.6046,14.5977,14.6046,26900.0
2013-05-15 10:50:00,21.19,21.28,21.19,21.28,51300.0,14.6046,14.6666,14.6046,14.6666,51300.0
2013-05-15 11:00:00,21.28,21.29,21.23,21.24,73800.0,14.6666,14.6735,14.6322,14.6391,73800.0
2013-05-15 11:10:00,21.24,21.25,21.24,21.24,60400.0,14.6391,14.6459,14.6391,14.6391,60400.0
2013-05-15 11:20:00,21.25,21.26,21.21,21.22,64400.0,14.6459,14.6528,14.6184,14.6253,64400.0
2013-05-15 11:30:00,21.22,21.22,21.21,21.21,1700.0,14.6253,14.6253,14.6184,14.6184,1700.0
2013-05-15 11:40:00,21.22,21.22,21.18,21.18,20500.0,14.6253,14.6253,14.5977,14.5977,20500.0
2013-05-15 11:50:00,21.18,21.23,21.18,21.23,42800.0,14.5977,14.6322,14.5977,14.6322,42800.0
2013-05-15 12:00:00,21.23,21.24,21.22,21.24,24300.0,14.6322,14.6391,14.6253,14.6391,24300.0
2013-05-15 12:10:00,21.24,21.25,21.24,21.25,11300.0,14.6391,14.6459,14.6391,14.6459,11300.0
2013-05-15 12:20:00,21.25,21.25,21.2,21.23,108900.0,14.6459,14.6459,14.6115,14.6322,108900.0
2013-05-15 12:30:00,21.23,21.26,21.23,21.25,44000.0,14.6322,14.6528,14.6322,14.6459,44000.0
2013-05-15 12:40:00,21.25,21.27,21.25,21.25,52300.0,14.6459,14.6597,14.6459,14.6459,52300.0
2013-05-15 12:50:00,21.25,21.25,21.23,21.23,43700.0,14.6459,14.6459,14.6322,14.6322,43700.0
2013-05-15 13:00:00,21.23,21.23,21.2,21.2,52800.0,14.6322,14.6322,14.6115,14.6115,52800.0
2013-05-15 13:10:00,21.2,21.24,21.2,21.22,102500.0,14.6115,14.6391,14.6115,14.6253,102500.0
2013-05-15 13:20:00,21.21,21.22,21.18,21.2,145800.0,14.6184,14.6253,14.5977,14.6115,145800.0
2013-05-15 13:30:00,21.2,21.24,21.18,21.23,104900.0,14.6115,14.6391,14.5977,14.6322,104900.0
2013-05-15 13:40:00,21.24,21.24,21.22,21.24,79800.0,14.6391,14.6391,14.6253,14.6391,79800.0
2013-05-15 13:50:00,21.25,21.25,21.23,21.23,44400.0,14.6459,14.6459,14.6322,14.6322,44400.0
2013-05-15 14:00:00,21.23,21.27,21.23,21.26,58100.0,14.6322,14.6597,14.6322,14.6528,58100.0
2013-05-15 14:10:00,21.26,21.28,21.24,21.24,28800.0,14.6528,14.6666,14.6391,14.6391,28800.0
2013-05-15 14:20:00,21.24,21.24,21.17,21.22,75300.0,14.6391,14.6391,14.5908,14.6253,75300.0
2013-05-15 14:30:00,21.22,21.23,21.2,21.2,84800.0,14.6253,14.6322,14.6115,14.6115,84800.0
2013-05-15 14:40:00,21.2,21.24,21.19,21.23,142000.0,14.6115,14.6391,14.6046,14.6322,142000.0
2013-05-15 14:50:00,21.23,21.24,21.2,21.23,94800.0,14.6322,14.6391,14.6115,14.6322,94800.0
2013-05-15 15:00:00,21.23,21.26,21.22,21.26,51500.0,14.6322,14.6528,14.6253,14.6528,51500.0
2013-05-15 15:10:00,21.26,21.28,21.23,21.26,76000.0,14.6528,14.6666,14.6322,14.6528,76000.0
2013-05-15 15:20:00,21.26,21.27,21.25,21.27,82900.0,14.6528,14.6597,14.6459,14.6597,82900.0
2013-05-15 15:30:00,21.28,21.29,21.27,21.28,59300.0,14.6666,14.6735,14.6597,14.6666,59300.0
2013-05-15 15:40:00,21.28,21.28,21.24,21.24,160600.0,14.6666,14.6666,14.6391,14.6391,160600.0
2013-05-15 15:50:00,21.25,21.25,21.18,21.2,451900.0,14.6459,14.6459,14.5977,14.6115,451900.0
2013-05-16 09:30:00,23.5,23.88,23.41,23.85,1995200.0,16.1967,16.4586,16.1347,16.4379,1995200.0
2013-05-16 09:40:00,23.85,24.24,23.84,24.06,1739700.0,16.4379,16.7067,16.431,16.5827,1739700.0
2013-05-16 09:50:00,24.05,24.2,23.93,24.11,1382900.0,16.5758,16.6792,16.4931,16.6171,1382900.0
2013-05-16 10:00:00,24.1,24.1,23.87,23.87,956300.0,16.6102,16.6102,16.4517,16.4517,956300.0
2013-05-16 10:10:00,23.87,23.93,23.73,23.78,763300.0,16.4517,16.4931,16.3552,16.3897,763300.0
2013-05-16 10:20:00,23.79,23.79,23.62,23.64,663500.0,16.3966,16.3966,16.2794,16.2932,663500.0
2013-05-16 10:30:00,23.64,23.73,23.63,23.68,487200.0,16.2932,16.3552,16.2863,16.3208,487200.0
2013-05-16 10:40:00,23.67,23.67,23.5,23.52,592600.0,16.3139,16.3139,16.1967,16.2105,592600.0
2013-05-16 10:50:00,23.52,23.72,23.48,23.7,724800.0,16.2105,16.3483,16.1829,16.3345,724800.0
2013-05-16 11:00:00,23.7,23.88,23.7,23.73,535600.0,16.3345,16.4586,16.3345,16.3552,535600.0
2013-05-16 11:10:00,23.72,23.88,23.72,23.87,339700.0,16.3483,16.4586,16.3483,16.4517,339700.0
2013-05-16 11:20:00,23.87,23.89,23.75,23.77,267600.0,16.4517,16.4655,16.369,16.3828,267600.0
2013-05-16 11:30:00,23.77,23.88,23.77,23.84,247200.0,16.3828,16.4586,16.3828,16.431,247200.0
2013-05-16 11:40:00,23.84,23.88,23.83,23.85,162000.0,16.431,16.4586,16.4241,16.4379,162000.0
2013-05-16 11:50:00,23.85,23.89,23.85,23.88,96100.0,16.4379,16.4655,16.4379,16.4586,96100.0
2013-05-16 12:00:00,23.88,23.9,23.84,23.85,191600.0,16.4586,16.4724,16.431,16.4379,191600.0
2013-05-16 12:10:00,23.85,23.87,23.76,23.79,118200.0,16.4379,16.4517,16.3759,16.3966,118200.0
2013-05-16 12:20:00,23.8,23.8,23.65,23.69,232700.0,16.4035,16.4035,16.3001,16.3276,232700.0
2013-05-16 12:30:00,23.69,23.71,23.63,23.68,372200.0,16.3276,16.3414,16.2863,16.3208,372200.0
2013-05-16 12:40:00,23.67,23.75,23.67,23.71,121000.0,16.3139,16.369,16.3139,16.3414,121000.0
2013-05-16 12:50:00,23.71,23.78,23.7,23.74,161100.0,16.3414,16.3897,16.3345,16.3621,161100.0
2013-05-16 13:00:00,23.74,23.77,23.72,23.76,104300.0,16.3621,16.3828,16.3483,16.3759,104300.0
2013-05-16 13:10:00,23.76,23.78,23.76,23.77,40500.0,16.3759,16.3897,16.3759,16.3828,40500.0
2013-05-16 13:20:00,23.77,23.8,23.72,23.76,168900.0,16.3828,16.4035,16.3483,16.3759,168900.0
2013-05-16 13:30:00,23.76,23.8,23.76,23.8,42300.0,16.3759,16.4035,16.3759,16.4035,42300.0
2013-05-16 13:40:00,23.8,23.87,23.79,23.84,161200.0,16.4035,16.4517,16.3966,16.431,161200.0
2013-05-16 13:50:00,23.84,23.87,23.8,23.84,169300.0,16.431,16.4517,16.4035,16.431,169300.0
2013-05-16 14:00:00,23.84,23.95,23.84,23.94,281700.0,16.431,16.5068,16.431,16.5,281700.0
2013-05-16 14:10:00,23.94,24.0,23.93,23.95,273500.0,16.5,16.5413,16.4931,16.5068,273500.0
2013-05-16 14:20:00,23.95,24.0,23.95,24.0,215400.0,16.5068,16.5413,16.5068,16.5413,215400.0
2013-05-16 14:30:00,24.0,24.0,23.94,23.97,292300.0,16.5413,16.5413,16.5,16.5206,292300.0
2013-05-16 14:40:00,23.97,23.99,23.95,23.98,410200.0,16.5206,16.5344,16.5068,16.5275,410200.0
2013-05-16 14:50:00,23.98,24.0,23.9,23.92,362500.0,16.5275,16.5413,16.4724,16.4862,362500.0
2013-05-16 15:00:00,23.92,23.99,23.92,23.98,308700.0,16.4862,16.5344,16.4862,16.5275,308700.0
2013-05-16 15:10:00,23.99,24.0,23.97,23.99,267900.0,16.5344,16.5413,16.5206,16.5344,267900.0
2013-05-16 15:20:00,23.99,24.0,23.94,23.99,327400.0,16.5344,16.5413,16.5,16.5344,327400.0
2013-05-16 15:30:00,23.99,24.0,23.96,23.98,357200.0,16.5344,16.5413,16.5137,16.5275,357200.0
2013-05-16 15:40:00,23.98,24.0,23.97,23.98,413000.0,16.5275,16.5413,16.5206,16.5275,413000.0
2013-05-16 15:50:00,23.97,23.97,23.87,23.88,501700.0,16.5206,16.5206,16.4517,16.4586,501700.0
2013-05-17 09:30:00,23.85,24.0,23.85,23.94,560400.0,16.4379,16.5413,16.4379,16.5,560400.0
2013-05-17 09:40:00,23.93,23.94,23.7,23.89,355500.0,16.4931,16.5,16.3345,16.4655,355500.0
2013-05-17 09:50:00,23.88,23.99,23.85,23.94,296400.0,16.4586,16.5344,16.4379,16.5,296400.0
2013-05-17 10:00:00,23.94,23.97,23.78,23.81,304400.0,16.5,16.5206,16.3897,16.4104,304400.0
2013-05-17 10:10:00,23.81,23.89,23.8,23.84,185000.0,16.4104,16.4655,16.4035,16.431,185000.0
2013-05-17 10:20:00,23.84,23.96,23.84,23.93,140800.0,16.431,16.5137,16.431,16.4931,140800.0
2013-05-17 10:30:00,23.93,23.97,23.92,23.95,97600.0,16.4931,16.5206,16.4862,16.5068,97600.0
2013-05-17 10:40:00,23.95,23.99,23.93,23.99,128800.0,16.5068,16.5344,16.4931,16.5344,128800.0
2013-05-17 10:50:00,23.99,24.13,23.98,24.11,627400.0,16.5344,16.6309,16.5275,16.6171,627400.0
2013-05-17 11:00:00,24.11,24.14,24.09,24.09,245300.0,16.6171,16.6378,16.6033,16.6033,245300.0
2013-05-17 11:10:00,24.09,24.18,24.03,24.17,218300.0,16.6033,16.6654,16.562,16.6585,218300.0
2013-05-17 11:20:00,24.17,24.21,24.17,24.18,171300.0,16.6585,16.686,16.6585,16.6654,171300.0
2013-05-17 11:30:00,24.18,24.19,24.15,24.17,124200.0,16.6654,16.6723,16.6447,16.6585,124200.0
2013-05-17 11:40:00,24.18,24.24,24.17,24.18,109000.0,16.6654,16.7067,16.6585,16.6654,109000.0
2013-05-17 11:50:00,24.18,24.19,24.16,24.18,61200.0,16.6654,16.6723,16.6516,16.6654,61200.0
2013-05-17 12:00:00,24.19,24.2,24.17,24.19,82800.0,16.6723,16.6792,16.6585,16.6723,82800.0
2013-05-17 12:10:00,24.19,24.19,24.09,24.12,150200.0,16.6723,16.6723,16.6033,16.624,150200.0
2013-05-17 12:20:00,24.13,24.13,24.04,24.07,121000.0,16.6309,16.6309,16.5689,16.5896,121000.0
2013-05-17 12:30:00,24.07,24.12,24.07,24.08,115600.0,16.5896,16.624,16.5896,16.5964,115600.0
2013-05-17 12:40:00,24.07,24.07,23.96,23.96,70700.0,16.5896,16.5896,16.5137,16.5137,70700.0
2013-05-17 12:50:00,23.95,24.0,23.95,24.0,56600.0,16.5068,16.5413,16.5068,16.5413,56600.0
2013-05-17 13:00:00,24.0,24.0,23.91,23.91,39400.0,16.5413,16.5413,16.4793,16.4793,39400.0
2013-05-17 13:10:00,23.91,24.0,23.9,23.98,79100.0,16.4793,16.5413,16.4724,16.5275,79100.0
2013-05-17 13:20:00,23.98,24.01,23.98,23.99,84700.0,16.5275,16.5482,16.5275,16.5344,84700.0
2013-05-17 13:30:00,23.99,23.99,23.98,23.99,13700.0,16.5344,16.5344,16.5275,16.5344,13700.0
2013-05-17 13:40:00,24.0,24.0,23.95,23.97,28700.0,16.5413,16.5413,16.5068,16.5206,28700.0
2013-05-17 13:50:00,23.96,23.98,23.96,23.98,40800.0,16.5137,16.5275,16.5137,16.5275,40800.0
2013-05-17 14:00:00,23.97,24.0,23.97,24.0,17400.0,16.5206,16.5413,16.5206,16.5413,17400.0
2013-05-17 14:10:00,24.0,24.03,24.0,24.01,71500.0,16.5413,16.562,16.5413,16.5482,71500.0
2013-05-17 14:20:00,24.01,24.03,23.99,24.02,53600.0,16.5482,16.562,16.5344,16.5551,53600.0
2013-05-17 14:30:00,24.01,24.03,24.0,24.01,69000.0,16.5482,16.562,16.5413,16.5482,69000.0
2013-05-17 14:40:00,24.01,24.03,24.0,24.02,83700.0,16.5482,16.562,16.5413,16.5551,83700.0
2013-05-17 14:50:00,24.03,24.07,24.03,24.07,103900.0,16.562,16.5896,16.562,16.5896,103900.0
2013-05-17 15:00:00,24.08,24.08,24.03,24.03,51900.0,16.5964,16.5964,16.562,16.562,51900.0
2013-05-17 15:10:00,24.02,24.04,24.0,24.04,60100.0,16.5551,16.5689,16.5413,16.5689,60100.0
2013-05-17 15:20:00,24.04,24.08,24.03,24.06,98900.0,16.5689,16.5964,16.562,16.5827,98900.0
2013-05-17 15:30:00,24.07,24.15,24.07,24.15,209700.0,16.5896,16.6447,16.5896,16.6447,209700.0
2013-05-17 15:40:00,24.15,24.17,24.13,24.17,111900.0,16.6447,16.6585,16.6309,16.6585,111900.0
2013-05-17 15:50:00,24.17,24.23,24.17,24.21,432500.0,16.6585,16.6998,16.6585,16.686,432500.0
2013-05-20 09:30:00,23.94,23.94,23.77,23.92,540800.0,16.5,16.5,16.3828,16.4862,540800.0
2013-05-20 09:40:00,23.92,23.93,23.75,23.77,290600.0,16.4862,16.4931,16.369,16.3828,290600.0
2013-05-20 09:50:00,23.77,23.88,23.76,23.83,268000.0,16.3828,16.4586,16.3759,16.4241,268000.0
2013-05-20 10:00:00,23.83,23.94,23.81,23.9,159200.0,16.4241,16.5,16.4104,16.4724,159200.0
2013-05-20 10:10:00,23.89,23.92,23.87,23.91,109400.0,16.4655,16.4862,16.4517,16.4793,109400.0
2013-05-20 10:20:00,23.91,23.97,23.9,23.92,172100.0,16.4793,16.5206,16.4724,16.4862,172100.0
2013-05-20 10:30:00,23.92,23.97,23.89,23.89,97800.0,16.4862,16.5206,16.4655,16.4655,97800.0
2013-05-20 10:40:00,23.89,23.95,23.89,23.94,143100.0,16.4655,16.5068,16.4655,16.5,143100.0
2013-05-20 10:50:00,23.93,23.93,23.87,23.9,117600.0,16.4931,16.4931,16.4517,16.4724,117600.0
2013-05-20 11:00:00,23.9,23.92,23.9,23.91,79200.0,16.4724,16.4862,16.4724,16.4793,79200.0
2013-05-20 11:10:00,23.9,23.9,23.83,23.86,65400.0,16.4724,16.4724,16.4241,16.4448,65400.0
2013-05-20 11:20:00,23.87,23.88,23.82,23.85,37400.0,16.4517,16.4586,16.4172,16.4379,37400.0
2013-05-20 11:30:00,23.85,23.86,23.85,23.85,41300.0,16.4379,16.4448,16.4379,16.4379,41300.0
2013-05-20 11:40:00,23.86,23.9,23.85,23.9,20200.0,16.4448,16.4724,16.4379,16.4724,20200.0
2013-05-20 11:50:00,23.9,23.92,23.88,23.88,132100.0,16.4724,16.4862,16.4586,16.4586,132100.0
2013-05-20 12:00:00,23.88,23.9,23.87,23.88,58900.0,16.4586,16.4724,16.4517,16.4586,58900.0
2013-05-20 12:10:00,23.87,23.88,23.86,23.86,43600.0,16.4517,16.4586,16.4448,16.4448,43600.0
2013-05-20 12:20:00,23.86,23.88,23.85,23.88,52400.0,16.4448,16.4586,16.4379,16.4586,52400.0
2013-05-20 12:30:00,23.88,23.88,23.82,23.82,92100.0,16.4586,16.4586,16.4172,16.4172,92100.0
2013-05-20 12:40:00,23.83,23.84,23.81,23.84,97100.0,16.4241,16.431,16.4104,16.431,97100.0
2013-05-20 12:50:00,23.83,23.84,23.76,23.76,36900.0,16.4241,16.431,16.3759,16.3759,36900.0
2013-05-20 13:00:00,23.76,23.79,23.75,23.76,55400.0,16.3759,16.3966,16.369,16.3759,55400.0
2013-05-20 13:10:00,23.77,23.78,23.74,23.74,61500.0,16.3828,16.3897,16.3621,16.3621,61500.0
2013-05-20 13:20:00,23.74,23.74,23.67,23.7,75400.0,16.3621,16.3621,16.3139,16.3345,75400.0
2013-05-20 13:30:00,23.7,23.75,23.7,23.71,26700.0,16.3345,16.369,16.3345,16.3414,26700.0
2013-05-20 13:40:00,23.71,23.72,23.64,23.67,66000.0,16.3414,16.3483,16.2932,16.3139,66000.0
2013-05-20 13:50:00,23.68,23.74,23.68,23.72,68700.0,16.3208,16.3621,16.3208,16.3483,68700.0
2013-05-20 14:00:00,23.73,23.73,23.68,23.7,36600.0,16.3552,16.3552,16.3208,16.3345,36600.0
2013-05-20 14:10:00,23.71,23.71,23.69,23.7,30500.0,16.3414,16.3414,16.3276,16.3345,30500.0
2013-05-20 14:20:00,23.7,23.78,23.7,23.78,28000.0,16.3345,16.3897,16.3345,16.3897,28000.0
2013-05-20 14:30:00,23.79,23.82,23.78,23.8,53700.0,16.3966,16.4172,16.3897,16.4035,53700.0
2013-05-20 14:40:00,23.8,23.88,23.78,23.88,96500.0,16.4035,16.4586,16.3897,16.4586,96500.0
2013-05-20 14:50:00,23.88,23.9,23.87,23.87,100800.0,16.4586,16.4724,16.4517,16.4517,100800.0
2013-05-20 15:00:00,23.87,23.92,23.86,23.89,82700.0,16.4517,16.4862,16.4448,16.4655,82700.0
2013-05-20 15:10:00,23.88,23.93,23.88,23.93,46500.0,16.4586,16.4931,16.4586,16.4931,46500.0
2013-05-20 15:20:00,23.92,23.92,23.88,23.9,50400.0,16.4862,16.4862,16.4586,16.4724,50400.0
2013-05-20 15:30:00,23.9,23.91,23.85,23.85,81100.0,16.4724,16.4793,16.4379,16.4379,81100.0
2013-05-20 15:40:00,23.85,23.92,23.85,23.92,87700.0,16.4379,16.4862,16.4379,16.4862,87700.0
2013-05-20 15:50:00,23.92,23.95,23.91,23.95,142700.0,16.4862,16.5068,16.4793,16.5068,142700.0
2013-05-21 09:30:00,23.88,23.94,23.86,23.87,65600.0,16.4586,16.5,16.4448,16.4517,65600.0
2013-05-21 09:40:00,23.87,23.94,23.79,23.94,130100.0,16.4517,16.5,16.3966,16.5,130100.0
2013-05-21 09:50:00,23.94,24.0,23.92,23.95,352000.0,16.5,16.5413,16.4862,16.5068,352000.0
2013-05-21 10:00:00,23.96,23.96,23.84,23.84,107400.0,16.5137,16.5137,16.431,16.431,107400.0
2013-05-21 10:10:00,23.83,23.85,23.79,23.84,133600.0,16.4241,16.4379,16.3966,16.431,133600.0
2013-05-21 10:20:00,23.84,23.84,23.72,23.72,285000.0,16.431,16.431,16.3483,16.3483,285000.0
2013-05-21 10:30:00,23.72,23.73,23.66,23.67,190500.0,16.3483,16.3552,16.307,16.3139,190500.0
2013-05-21 10:40:00,23.68,23.69,23.59,23.66,180900.0,16.3208,16.3276,16.2587,16.307,180900.0
2013-05-21 10:50:00,23.66,23.7,23.65,23.67,146800.0,16.307,16.3345,16.3001,16.3139,146800.0
2013-05-21 11:00:00,23.67,23.72,23.67,23.72,98300.0,16.3139,16.3483,16.3139,16.3483,98300.0
2013-05-21 11:10:00,23.72,23.75,23.67,23.74,80600.0,16.3483,16.369,16.3139,16.3621,80600.0
2013-05-21 11:20:00,23.73,23.76,23.72,23.76,117500.0,16.3552,16.3759,16.3483,16.3759,117500.0
2013-05-21 11:30:00,23.76,23.81,23.76,23.78,130200.0,16.3759,16.4104,16.3759,16.3897,130200.0
2013-05-21 11:40:00,23.79,23.79,23.7,23.75,66400.0,16.3966,16.3966,16.3345,16.369,66400.0
2013-05-21 11:50:00,23.76,23.76,23.71,23.73,89100.0,16.3759,16.3759,16.3414,16.3552,89100.0
2013-05-21 12:00:00,23.73,23.77,23.73,23.76,35300.0,16.3552,16.3828,16.3552,16.3759,35300.0
2013-05-21 12:10:00,23.76,23.77,23.75,23.77,54100.0,16.3759,16.3828,16.369,16.3828,54100.0
2013-05-21 12:20:00,23.77,23.8,23.77,23.78,37500.0,16.3828,16.4035,16.3828,16.3897,37500.0
2013-05-21 12:30:00,23.78,23.78,23.72,23.72,47200.0,16.3897,16.3897,16.3483,16.3483,47200.0
2013-05-21 12:40:00,23.72,23.74,23.7,23.72,70100.0,16.3483,16.3621,16.3345,16.3483,70100.0
2013-05-21 12:50:00,23.73,23.77,23.73,23.77,32200.0,16.3552,16.3828,16.3552,16.3828,32200.0
2013-05-21 13:00:00,23.76,23.83,23.76,23.83,131800.0,16.3759,16.4241,16.3759,16.4241,131800.0
2013-05-21 13:10:00,23.82,23.84,23.82,23.83,31400.0,16.4172,16.431,16.4172,16.4241,31400.0
2013-05-21 13:20:00,23.83,23.86,23.82,23.86,71200.0,16.4241,16.4448,16.4172,16.4448,71200.0
2013-05-21 13:30:00,23.86,23.86,23.85,23.85,27200.0,16.4448,16.4448,16.4379,16.4379,27200.0
2013-05-21 13:40:00,23.85,23.86,23.85,23.85,58100.0,16.4379,16.4448,16.4379,16.4379,58100.0
2013-05-21 13:50:00,23.85,23.91,23.84,23.91,135500.0,16.4379,16.4793,16.431,16.4793,135500.0
2013-05-21 14:00:00,23.91,23.91,23.9,23.91,49000.0,16.4793,16.4793,16.4724,16.4793,49000.0
2013-05-21 14:10:00,23.91,23.95,23.91,23.94,80100.0,16.4793,16.5068,16.4793,16.5,80100.0
2013-05-21 14:20:00,23.94,23.95,23.92,23.92,62400.0,16.5,16.5068,16.4862,16.4862,62400.0
2013-05-21 14:30:00,23.92,23.95,23.91,23.95,85500.0,16.4862,16.5068,16.4793,16.5068,85500.0
2013-05-21 14:40:00,23.95,23.95,23.92,23.94,101100.0,16.5068,16.5068,16.4862,16.5,101100.0
2013-05-21 14:50:00,23.94,23.97,23.94,23.97,64000.0,16.5,16.5206,16.5,16.5206,64000.0
2013-05-21 15:00:00,23.98,24.0,23.98,23.98,58800.0,16.5275,16.5413,16.5275,16.5275,58800.0
2013-05-21 15:10:00,23.98,23.98,23.93,23.93,100100.0,16.5275,16.5275,16.4931,16.4931,100100.0
2013-05-21 15:20:00,23.93,23.98,23.93,23.98,225500.0,16.4931,16.5275,16.4931,16.5275,225500.0
2013-05-21 15:30:00,23.98,24.0,23.95,23.99,187200.0,16.5275,16.5413,16.5068,16.5344,187200.0
2013-05-21 15:40:00,24.0,24.0,23.98,24.0,402500.0,16.5413,16.5413,16.5275,16.5413,402500.0
2013-05-21 15:50:00,24.0,24.05,23.97,24.01,331100.0,16.5413,16.5758,16.5206,16.5482,331100.0
2013-05-22 09:30:00,23.96,24.0,23.87,23.95,130600.0,16.5137,16.5413,16.4517,16.5068,130600.0
2013-05-22 09:40:00,23.95,23.98,23.88,23.91,75200.0,16.5068,16.5275,16.4586,16.4793,75200.0
2013-05-22 09:50:00,23.91,23.98,23.9,23.98,346500.0,16.4793,16.5275,16.4724,16.5275,346500.0
2013-05-22 10:00:00,23.98,24.02,23.97,24.0,357000.0,16.5275,16.5551,16.5206,16.5413,357000.0
2013-05-22 10:10:00,24.0,24.01,23.95,23.98,138200.0,16.5413,16.5482,16.5068,16.5275,138200.0
2013-05-22 10:20:00,23.99,24.01,23.98,24.0,119100.0,16.5344,16.5482,16.5275,16.5413,119100.0
2013-05-22 10:30:00,24.0,24.0,23.91,23.93,166700.0,16.5413,16.5413,16.4793,16.4931,166700.0
2013-05-22 10:40:00,23.93,23.94,23.89,23.9,274500.0,16.4931,16.5,16.4655,16.4724,274500.0
2013-05-22 10:50:00,23.9,23.91,23.83,23.85,146800.0,16.4724,16.4793,16.4241,16.4379,146800.0
2013-05-22 11:00:00,23.85,23.91,23.84,23.88,192700.0,16.4379,16.4793,16.431,16.4586,192700.0
2013-05-22 11:10:00,23.87,23.91,23.85,23.88,90900.0,16.4517,16.4793,16.4379,16.4586,90900.0
2013-05-22 11:20:00,23.88,23.89,23.84,23.87,66900.0,16.4586,16.4655,16.431,16.4517,66900.0
2013-05-22 11:30:00,23.88,23.91,23.86,23.89,56400.0,16.4586,16.4793,16.4448,16.4655,56400.0
2013-05-22 11:40:00,23.9,23.94,23.89,23.92,58900.0,16.4724,16.5,16.4655,16.4862,58900.0
2013-05-22 11:50:00,23.92,23.92,23.9,23.92,27200.0,16.4862,16.4862,16.4724,16.4862,27200.0
2013-05-22 12:00:00,23.92,23.92,23.88,23.88,57900.0,16.4862,16.4862,16.4586,16.4586,57900.0
2013-05-22 12:10:00,23.88,23.88,23.83,23.84,90400.0,16.4586,16.4586,16.4241,16.431,90400.0
2013-05-22 12:20:00,23.83,23.83,23.76,23.77,77000.0,16.4241,16.4241,16.3759,16.3828,77000.0
2013-05-22 12:30:00,23.77,23.79,23.75,23.76,47300.0,16.3828,16.3966,16.369,16.3759,47300.0
2013-05-22 12:40:00,23.77,23.82,23.75,23.81,52000.0,16.3828,16.4172,16.369,16.4104,52000.0
2013-05-22 12:50:00,23.82,23.86,23.82,23.86,59400.0,16.4172,16.4448,16.4172,16.4448,59400.0
2013-05-22 13:00:00,23.86,23.86,23.81,23.83,30100.0,16.4448,16.4448,16.4104,16.4241,30100.0
2013-05-22 13:10:00,23.83,23.83,23.77,23.77,34800.0,16.4241,16.4241,16.3828,16.3828,34800.0
2013-05-22 13:20:00,23.76,23.77,23.73,23.75,45200.0,16.3759,16.3828,16.3552,16.369,45200.0
2013-05-22 13:30:00,23.75,23.76,23.73,23.74,52300.0,16.369,16.3759,16.3552,16.3621,52300.0
2013-05-22 13:40:00,23.74,23.74,23.66,23.68,62000.0,16.3621,16.3621,16.307,16.3208,62000.0
2013-05-22 13:50:00,23.68,23.71,23.67,23.68,42500.0,16.3208,16.3414,16.3139,16.3208,42500.0
2013-05-22 14:00:00,23.68,23.74,23.56,23.58,204000.0,16.3208,16.3621,16.238,16.2518,204000.0
2013-05-22 14:10:00,23.58,23.58,23.42,23.45,190500.0,16.2518,16.2518,16.1416,16.1622,190500.0
2013-05-22 14:20:00,23.44,23.51,23.44,23.47,111700.0,16.1553,16.2036,16.1553,16.176,111700.0
2013-05-22 14:30:00,23.48,23.51,23.45,23.47,118300.0,16.1829,16.2036,16.1622,16.176,118300.0
2013-05-22 14:40:00,23.47,23.5,23.43,23.49,81000.0,16.176,16.1967,16.1485,16.1898,81000.0
2013-05-22 14:50:00,23.48,23.5,23.47,23.49,54400.0,16.1829,16.1967,16.176,16.1898,54400.0
2013-05-22 15:00:00,23.49,23.5,23.45,23.49,96700.0,16.1898,16.1967,16.1622,16.1898,96700.0
2013-05-22 15:10:00,23.5,23.5,23.43,23.43,60000.0,16.1967,16.1967,16.1485,16.1485,60000.0
2013-05-22 15:20:00,23.42,23.42,23.3,23.31,61800.0,16.1416,16.1416,16.0589,16.0657,61800.0
2013-05-22 15:30:00,23.31,23.34,23.28,23.29,113500.0,16.0657,16.0864,16.0451,16.052,113500.0
2013-05-22 15:40:00,23.28,23.32,23.26,23.26,137000.0,16.0451,16.0726,16.0313,16.0313,137000.0
2013-05-22 15:50:00,23.26,23.34,23.25,23.34,147100.0,16.0313,16.0864,16.0244,16.0864,147100.0
2013-05-23 09:30:00,23.14,23.3,23.07,23.22,242800.0,15.9486,16.0589,15.9003,16.0037,242800.0
2013-05-23 09:40:00,23.22,23.37,23.21,23.3,178700.0,16.0037,16.1071,15.9968,16.0589,178700.0
2013-05-23 09:50:00,23.3,23.3,23.25,23.25,68100.0,16.0589,16.0589,16.0244,16.0244,68100.0
2013-05-23 10:00:00,23.25,23.32,23.25,23.28,413000.0,16.0244,16.0726,16.0244,16.0451,413000.0
2013-05-23 10:10:00,23.28,23.32,23.26,23.3,341500.0,16.0451,16.0726,16.0313,16.0589,341500.0
2013-05-23 10:20:00,23.3,23.33,23.26,23.31,232900.0,16.0589,16.0795,16.0313,16.0657,232900.0
2013-05-23 10:30:00,23.32,23.47,23.32,23.41,162100.0,16.0726,16.176,16.0726,16.1347,162100.0
2013-05-23 10:40:00,23.41,23.41,23.35,23.37,100000.0,16.1347,16.1347,16.0933,16.1071,100000.0
2013-05-23 10:50:00,23.38,23.44,23.38,23.41,95200.0,16.114,16.1553,16.114,16.1347,95200.0
2013-05-23 11:00:00,23.41,23.55,23.41,23.54,91000.0,16.1347,16.2312,16.1347,16.2243,91000.0
2013-05-23 11:10:00,23.53,23.53,23.5,23.51,64600.0,16.2174,16.2174,16.1967,16.2036,64600.0
2013-05-23 11:20:00,23.52,23.58,23.51,23.51,162300.0,16.2105,16.2518,16.2036,16.2036,162300.0
2013-05-23 11:30:00,23.51,23.56,23.5,23.53,153700.0,16.2036,16.238,16.1967,16.2174,153700.0
2013-05-23 11:40:00,23.53,23.55,23.5,23.55,104100.0,16.2174,16.2312,16.1967,16.2312,104100.0
2013-05-23 11:50:00,23.56,23.58,23.53,23.57,95200.0,16.238,16.2518,16.2174,16.2449,95200.0
2013-05-23 12:00:00,23.57,23.58,23.55,23.57,91900.0,16.2449,16.2518,16.2312,16.2449,91900.0
2013-05-23 12:10:00,23.58,23.61,23.57,23.57,138100.0,16.2518,16.2725,16.2449,16.2449,138100.0
2013-05-23 12:20:00,23.57,23.58,23.55,23.56,30500.0,16.2449,16.2518,16.2312,16.238,30500.0
2013-05-23 12:30:00,23.55,23.55,23.49,23.5,50600.0,16.2312,16.2312,16.1898,16.1967,50600.0
2013-05-23 12:40:00,23.5,23.51,23.47,23.51,94900.0,16.1967,16.2036,16.176,16.2036,94900.0
2013-05-23 12:50:00,23.5,23.52,23.49,23.5,44600.0,16.1967,16.2105,16.1898,16.1967,44600.0
2013-05-23 13:00:00,23.5,23.52,23.49,23.5,31500.0,16.1967,16.2105,16.1898,16.1967,31500.0
2013-05-23 13:10:00,23.5,23.51,23.48,23.48,37200.0,16.1967,16.2036,16.1829,16.1829,37200.0
2013-05-23 13:20:00,23.48,23.49,23.44,23.45,50100.0,16.1829,16.1898,16.1553,16.1622,50100.0
2013-05-23 13:30:00,23.44,23.5,23.44,23.49,51200.0,16.1553,16.1967,16.1553,16.1898,51200.0
2013-05-23 13:40:00,23.49,23.49,23.47,23.48,183700.0,16.1898,16.1898,16.176,16.1829,183700.0
2013-05-23 13:50:00,23.48,23.5,23.46,23.5,46400.0,16.1829,16.1967,16.1691,16.1967,46400.0
2013-05-23 14:00:00,23.5,23.51,23.47,23.51,83200.0,16.1967,16.2036,16.176,16.2036,83200.0
2013-05-23 14:10:00,23.5,23.54,23.5,23.52,33400.0,16.1967,16.2243,16.1967,16.2105,33400.0
2013-05-23 14:20:00,23.53,23.53,23.5,23.52,28800.0,16.2174,16.2174,16.1967,16.2105,28800.0
2013-05-23 14:30:00,23.51,23.53,23.5,23.53,33600.0,16.2036,16.2174,16.1967,16.2174,33600.0
2013-05-23 14:40:00,23.53,23.57,23.53,23.57,105000.0,16.2174,16.2449,16.2174,16.2449,105000.0
2013-05-23 14:50:00,23.57,23.58,23.53,23.54,60100.0,16.2449,16.2518,16.2174,16.2243,60100.0
2013-05-23 15:00:00,23.54,23.55,23.5,23.5,76800.0,16.2243,16.2312,16.1967,16.1967,76800.0
2013-05-23 15:10:00,23.51,23.54,23.5,23.5,86400.0,16.2036,16.2243,16.1967,16.1967,86400.0
2013-05-23 15:20:00,23.5,23.54,23.5,23.53,63300.0,16.1967,16.2243,16.1967,16.2174,63300.0
2013-05-23 15:30:00,23.53,23.55,23.51,23.51,101700.0,16.2174,16.2312,16.2036,16.2036,101700.0
2013-05-23 15:40:00,23.52,23.54,23.5,23.51,89800.0,16.2105,16.2243,16.1967,16.2036,89800.0
2013-05-23 15:50:00,23.51,23.53,23.5,23.52,124000.0,16.2036,16.2174,16.1967,16.2105,124000.0
2013-05-24 09:30:00,23.31,23.66,23.31,23.54,165800.0,16.0657,16.307,16.0657,16.2243,165800.0
2013-05-24 09:40:00,23.51,23.58,23.47,23.48,88700.0,16.2036,16.2518,16.176,16.1829,88700.0
2013-05-24 09:50:00,23.48,23.52,23.41,23.48,86300.0,16.1829,16.2105,16.1347,16.1829,86300.0
2013-05-24 10:00:00,23.48,23.48,23.42,23.47,106200.0,16.1829,16.1829,16.1416,16.176,106200.0
2013-05-24 10:10:00,23.48,23.48,23.42,23.43,81500.0,16.1829,16.1829,16.1416,16.1485,81500.0
2013-05-24 10:20:00,23.42,23.48,23.42,23.47,77400.0,16.1416,16.1829,16.1416,16.176,77400.0
2013-05-24 10:30:00,23.48,23.5,23.47,23.48,143000.0,16.1829,16.1967,16.176,16.1829,143000.0
2013-05-24 10:40:00,23.48,23.55,23.47,23.52,83500.0,16.1829,16.2312,16.176,16.2105,83500.0
2013-05-24 10:50:00,23.52,23.53,23.5,23.51,62600.0,16.2105,16.2174,16.1967,16.2036,62600.0
2013-05-24 11:00:00,23.51,23.55,23.5,23.54,55400.0,16.2036,16.2312,16.1967,16.2243,55400.0
2013-05-24 11:10:00,23.55,23.55,23.51,23.54,44500.0,16.2312,16.2312,16.2036,16.2243,44500.0
2013-05-24 11:20:00,23.53,23.53,23.49,23.49,51100.0,16.2174,16.2174,16.1898,16.1898,51100.0
2013-05-24 11:30:00,23.48,23.5,23.48,23.5,66300.0,16.1829,16.1967,16.1829,16.1967,66300.0
2013-05-24 11:40:00,23.5,23.52,23.5,23.51,42200.0,16.1967,16.2105,16.1967,16.2036,42200.0
2013-05-24 11:50:00,23.51,23.55,23.51,23.55,13100.0,16.2036,16.2312,16.2036,16.2312,13100.0
2013-05-24 12:00:00,23.56,23.6,23.55,23.6,42700.0,16.238,16.2656,16.2312,16.2656,42700.0
2013-05-24 12:10:00,23.6,23.63,23.6,23.61,24800.0,16.2656,16.2863,16.2656,16.2725,24800.0
2013-05-24 12:20:00,23.61,23.63,23.58,23.63,52300.0,16.2725,16.2863,16.2518,16.2863,52300.0
2013-05-24 12:30:00,23.63,23.63,23.58,23.58,46100.0,16.2863,16.2863,16.2518,16.2518,46100.0
2013-05-24 12:40:00,23.58,23.59,23.57,23.59,25800.0,16.2518,16.2587,16.2449,16.2587,25800.0
2013-05-24 12:50:00,23.6,23.61,23.6,23.6,24100.0,16.2656,16.2725,16.2656,16.2656,24100.0
2013-05-24 13:00:00,23.6,23.6,23.58,23.58,14800.0,16.2656,16.2656,16.2518,16.2518,14800.0
2013-05-24 13:10:00,23.58,23.59,23.58,23.58,35500.0,16.2518,16.2587,16.2518,16.2518,35500.0
2013-05-24 13:20:00,23.58,23.6,23.58,23.58,29900.0,16.2518,16.2656,16.2518,16.2518,29900.0
2013-05-24 13:30:00,23.58,23.61,23.58,23.61,20700.0,16.2518,16.2725,16.2518,16.2725,20700.0
2013-05-24 13:40:00,23.61,23.61,23.6,23.61,16800.0,16.2725,16.2725,16.2656,16.2725,16800.0
2013-05-24 13:50:00,23.6,23.61,23.6,23.61,20400.0,16.2656,16.2725,16.2656,16.2725,20400.0
2013-05-24 14:00:00,23.61,23.61,23.6,23.6,8000.0,16.2725,16.2725,16.2656,16.2656,8000.0
2013-05-24 14:10:00,23.6,23.64,23.6,23.63,24800.0,16.2656,16.2932,16.2656,16.2863,24800.0
2013-05-24 14:20:00,23.62,23.62,23.59,23.59,17800.0,16.2794,16.2794,16.2587,16.2587,17800.0
2013-05-24 14:30:00,23.59,23.59,23.57,23.57,21800.0,16.2587,16.2587,16.2449,16.2449,21800.0
2013-05-24 14:40:00,23.56,23.57,23.56,23.57,22600.0,16.238,16.2449,16.238,16.2449,22600.0
2013-05-24 14:50:00,23.56,23.57,23.51,23.52,31000.0,16.238,16.2449,16.2036,16.2105,31000.0
2013-05-24 15:00:00,23.52,23.55,23.52,23.55,22500.0,16.2105,16.2312,16.2105,16.2312,22500.0
2013-05-24 15:10:00,23.55,23.56,23.5,23.5,52800.0,16.2312,16.238,16.1967,16.1967,52800.0
2013-05-24 15:20:00,23.5,23.52,23.5,23.51,50200.0,16.1967,16.2105,16.1967,16.2036,50200.0
2013-05-24 15:30:00,23.51,23.51,23.44,23.46,72100.0,16.2036,16.2036,16.1553,16.1691,72100.0
2013-05-24 15:40:00,23.45,23.5,23.45,23.49,72400.0,16.1622,16.1967,16.1622,16.1898,72400.0
2013-05-24 15:50:00,23.49,23.54,23.46,23.53,211900.0,16.1898,16.2243,16.1691,16.2174,211900.0
2013-05-28 09:30:00,23.81,23.86,23.74,23.76,143000.0,16.4104,16.4448,16.3621,16.3759,143000.0
2013-05-28 09:40:00,23.76,23.97,23.7,23.95,197700.0,16.3759,16.5206,16.3345,16.5068,197700.0
2013-05-28 09:50:00,23.95,24.0,23.93,24.0,112600.0,16.5068,16.5413,16.4931,16.5413,112600.0
2013-05-28 10:00:00,24.0,24.09,24.0,24.08,319000.0,16.5413,16.6033,16.5413,16.5964,319000.0
2013-05-28 10:10:00,24.08,24.09,24.02,24.08,109600.0,16.5964,16.6033,16.5551,16.5964,109600.0
2013-05-28 10:20:00,24.08,24.1,24.08,24.09,86000.0,16.5964,16.6102,16.5964,16.6033,86000.0
2013-05-28 10:30:00,24.09,24.12,24.07,24.07,197800.0,16.6033,16.624,16.5896,16.5896,197800.0
2013-05-28 10:40:00,24.07,24.09,24.02,24.08,137000.0,16.5896,16.6033,16.5551,16.5964,137000.0
2013-05-28 10:50:00,24.08,24.08,24.03,24.04,50700.0,16.5964,16.5964,16.562,16.5689,50700.0
2013-05-28 11:00:00,24.04,24.08,24.02,24.06,86400.0,16.5689,16.5964,16.5551,16.5827,86400.0
2013-05-28 11:10:00,24.06,24.08,24.06,24.08,23600.0,16.5827,16.5964,16.5827,16.5964,23600.0
2013-05-28 11:20:00,24.08,24.08,24.07,24.07,68800.0,16.5964,16.5964,16.5896,16.5896,68800.0
2013-05-28 11:30:00,24.07,24.09,24.06,24.08,67500.0,16.5896,16.6033,16.5827,16.5964,67500.0
2013-05-28 11:40:00,24.08,24.09,24.08,24.09,14900.0,16.5964,16.6033,16.5964,16.6033,14900.0
2013-05-28 11:50:00,24.08,24.1,24.05,24.05,104900.0,16.5964,16.6102,16.5758,16.5758,104900.0
2013-05-28 12:00:00,24.04,24.06,24.03,24.05,59100.0,16.5689,16.5827,16.562,16.5758,59100.0
2013-05-28 12:10:00,24.05,24.05,24.02,24.05,49100.0,16.5758,16.5758,16.5551,16.5758,49100.0
2013-05-28 12:20:00,24.05,24.06,24.03,24.03,19500.0,16.5758,16.5827,16.562,16.562,19500.0
2013-05-28 12:30:00,24.03,24.03,24.0,24.01,30100.0,16.562,16.562,16.5413,16.5482,30100.0
2013-05-28 12:40:00,24.01,24.02,24.0,24.0,26500.0,16.5482,16.5551,16.5413,16.5413,26500.0
2013-05-28 12:50:00,24.0,24.03,24.0,24.02,42000.0,16.5413,16.562,16.5413,16.5551,42000.0
2013-05-28 13:00:00,24.03,24.04,24.02,24.03,29600.0,16.562,16.5689,16.5551,16.562,29600.0
2013-05-28 13:10:00,24.02,24.02,24.0,24.01,24300.0,16.5551,16.5551,16.5413,16.5482,24300.0
2013-05-28 13:20:00,24.01,24.02,24.0,24.0,71100.0,16.5482,16.5551,16.5413,16.5413,71100.0
2013-05-28 13:30:00,24.0,24.02,24.0,24.02,59000.0,16.5413,16.5551,16.5413,16.5551,59000.0
2013-05-28 13:40:00,24.01,24.01,23.99,24.01,74000.0,16.5482,16.5482,16.5344,16.5482,74000.0
2013-05-28 13:50:00,24.01,24.02,23.94,23.95,68000.0,16.5482,16.5551,16.5,16.5068,68000.0
2013-05-28 14:00:00,23.95,23.95,23.88,23.91,38400.0,16.5068,16.5068,16.4586,16.4793,38400.0
2013-05-28 14:10:00,23.92,23.92,23.86,23.91,73600.0,16.4862,16.4862,16.4448,16.4793,73600.0
2013-05-28 14:20:00,23.9,23.9,23.88,23.89,51200.0,16.4724,16.4724,16.4586,16.4655,51200.0
2013-05-28 14:30:00,23.88,23.89,23.84,23.84,73200.0,16.4586,16.4655,16.431,16.431,73200.0
2013-05-28 14:40:00,23.83,23.88,23.83,23.88,33400.0,16.4241,16.4586,16.4241,16.4586,33400.0
2013-05-28 14:50:00,23.88,23.89,23.87,23.88,25100.0,16.4586,16.4655,16.4517,16.4586,25100.0
2013-05-28 15:00:00,23.88,23.88,23.84,23.88,39900.0,16.4586,16.4586,16.431,16.4586,39900.0
2013-05-28 15:10:00,23.88,23.88,23.85,23.87,59000.0,16.4586,16.4586,16.4379,16.4517,59000.0
2013-05-28 15:20:00,23.86,23.89,23.86,23.88,52200.0,16.4448,16.4655,16.4448,16.4586,52200.0
2013-05-28 15:30:00,23.88,23.9,23.88,23.9,65300.0,16.4586,16.4724,16.4586,16.4724,65300.0
2013-05-28 15:40:00,23.9,23.92,23.86,23.88,92500.0,16.4724,16.4862,16.4448,16.4586,92500.0
2013-05-28 15:50:00,23.88,23.89,23.83,23.89,141300.0,16.4586,16.4655,16.4241,16.4655,141300.0
2013-05-29 09:30:00,23.72,23.86,23.7,23.82,100500.0,16.3483,16.4448,16.3345,16.4172,100500.0
2013-05-29 09:40:00,23.83,23.83,23.77,23.81,55100.0,16.4241,16.4241,16.3828,16.4104,55100.0
2013-05-29 09:50:00,23.81,23.89,23.8,23.88,69100.0,16.4104,16.4655,16.4035,16.4586,69100.0
2013-05-29 10:00:00,23.88,23.98,23.87,23.97,94000.0,16.4586,16.5275,16.4517,16.5206,94000.0
2013-05-29 10:10:00,23.98,24.0,23.95,24.0,64500.0,16.5275,16.5413,16.5068,16.5413,64500.0
2013-05-29 10:20:00,24.0,24.03,23.97,23.98,83500.0,16.5413,16.562,16.5206,16.5275,83500.0
2013-05-29 10:30:00,23.97,24.0,23.97,23.98,55100.0,16.5206,16.5413,16.5206,16.5275,55100.0
2013-05-29 10:40:00,23.98,24.0,23.96,24.0,57000.0,16.5275,16.5413,16.5137,16.5413,57000.0
2013-05-29 10:50:00,24.0,24.0,24.0,24.0,28200.0,16.5413,16.5413,16.5413,16.5413,28200.0
2013-05-29 11:00:00,24.0,24.02,23.97,24.0,57400.0,16.5413,16.5551,16.5206,16.5413,57400.0
2013-05-29 11:10:00,24.0,24.0,23.95,23.96,53200.0,16.5413,16.5413,16.5068,16.5137,53200.0
2013-05-29 11:20:00,23.96,24.01,23.95,24.01,39900.0,16.5137,16.5482,16.5068,16.5482,39900.0
2013-05-29 11:30:00,24.01,24.08,24.01,24.08,66900.0,16.5482,16.5964,16.5482,16.5964,66900.0
2013-05-29 11:40:00,24.08,24.12,24.07,24.12,33200.0,16.5964,16.624,16.5896,16.624,33200.0
2013-05-29 11:50:00,24.12,24.14,24.12,24.14,21700.0,16.624,16.6378,16.624,16.6378,21700.0
2013-05-29 12:00:00,24.14,24.17,24.13,24.13,132800.0,16.6378,16.6585,16.6309,16.6309,132800.0
2013-05-29 12:10:00,24.13,24.15,24.13,24.15,12400.0,16.6309,16.6447,16.6309,16.6447,12400.0
2013-05-29 12:20:00,24.15,24.16,24.14,24.14,77700.0,16.6447,16.6516,16.6378,16.6378,77700.0
2013-05-29 12:30:00,24.14,24.14,24.11,24.13,13700.0,16.6378,16.6378,16.6171,16.6309,13700.0
2013-05-29 12:40:00,24.13,24.14,24.07,24.07,41800.0,16.6309,16.6378,16.5896,16.5896,41800.0
2013-05-29 12:50:00,24.06,24.09,24.04,24.08,37300.0,16.5827,16.6033,16.5689,16.5964,37300.0
2013-05-29 13:00:00,24.07,24.07,24.06,24.07,27400.0,16.5896,16.5896,16.5827,16.5896,27400.0
2013-05-29 13:10:00,24.06,24.07,24.01,24.06,29600.0,16.5827,16.5896,16.5482,16.5827,29600.0
2013-05-29 13:20:00,24.07,24.15,24.07,24.15,69200.0,16.5896,16.6447,16.5896,16.6447,69200.0
2013-05-29 13:30:00,24.15,24.15,24.13,24.15,29300.0,16.6447,16.6447,16.6309,16.6447,29300.0
2013-05-29 13:40:00,24.15,24.17,24.15,24.17,27000.0,16.6447,16.6585,16.6447,16.6585,27000.0
2013-05-29 13:50:00,24.17,24.18,24.16,24.18,37900.0,16.6585,16.6654,16.6516,16.6654,37900.0
2013-05-29 14:00:00,24.18,24.2,24.17,24.19,82200.0,16.6654,16.6792,16.6585,16.6723,82200.0
2013-05-29 14:10:00,24.18,24.2,24.18,24.19,12600.0,16.6654,16.6792,16.6654,16.6723,12600.0
2013-05-29 14:20:00,24.19,24.2,24.18,24.19,48000.0,16.6723,16.6792,16.6654,16.6723,48000.0
2013-05-29 14:30:00,24.19,24.23,24.19,24.23,177900.0,16.6723,16.6998,16.6723,16.6998,177900.0
2013-05-29 14:40:00,24.23,24.24,24.22,24.22,85700.0,16.6998,16.7067,16.6929,16.6929,85700.0
2013-05-29 14:50:00,24.22,24.23,24.2,24.21,37600.0,16.6929,16.6998,16.6792,16.686,37600.0
2013-05-29 15:00:00,24.21,24.22,24.16,24.18,95600.0,16.686,16.6929,16.6516,16.6654,95600.0
2013-05-29 15:10:00,24.17,24.23,24.17,24.22,58000.0,16.6585,16.6998,16.6585,16.6929,58000.0
2013-05-29 15:20:00,24.21,24.24,24.21,24.22,91400.0,16.686,16.7067,16.686,16.6929,91400.0
2013-05-29 15:30:00,24.22,24.24,24.18,24.18,83300.0,16.6929,16.7067,16.6654,16.6654,83300.0
2013-05-29 15:40:00,24.18,24.18,24.14,24.17,114300.0,16.6654,16.6654,16.6378,16.6585,114300.0
2013-05-29 15:50:00,24.16,24.17,24.11,24.12,125900.0,16.6516,16.6585,16.6171,16.624,125900.0
2013-05-30 09:30:00,24.16,24.16,24.02,24.12,83500.0,16.6516,16.6516,16.5551,16.624,83500.0
2013-05-30 09:40:00,24.13,24.18,24.05,24.17,313700.0,16.6309,16.6654,16.5758,16.6585,313700.0
2013-05-30 09:50:00,24.17,24.24,24.17,24.22,85400.0,16.6585,16.7067,16.6585,16.6929,85400.0
2013-05-30 10:00:00,24.22,24.23,24.15,24.18,159500.0,16.6929,16.6998,16.6447,16.6654,159500.0
2013-05-30 10:10:00,24.18,24.24,24.18,24.22,108400.0,16.6654,16.7067,16.6654,16.6929,108400.0
2013-05-30 10:20:00,24.22,24.29,24.22,24.28,219200.0,16.6929,16.7412,16.6929,16.7343,219200.0
2013-05-30 10:30:00,24.28,24.34,24.28,24.33,126800.0,16.7343,16.7756,16.7343,16.7687,126800.0
2013-05-30 10:40:00,24.33,24.4,24.33,24.39,124800.0,16.7687,16.817,16.7687,16.8101,124800.0
2013-05-30 10:50:00,24.4,24.41,24.38,24.4,110100.0,16.817,16.8239,16.8032,16.817,110100.0
2013-05-30 11:00:00,24.4,24.47,24.4,24.46,136300.0,16.817,16.8652,16.817,16.8583,136300.0
2013-05-30 11:10:00,24.45,24.46,24.42,24.42,46100.0,16.8515,16.8583,16.8308,16.8308,46100.0
2013-05-30 11:20:00,24.42,24.46,24.4,24.46,66300.0,16.8308,16.8583,16.817,16.8583,66300.0
2013-05-30 11:30:00,24.46,24.5,24.46,24.47,114200.0,16.8583,16.8859,16.8583,16.8652,114200.0
2013-05-30 11:40:00,24.48,24.49,24.44,24.44,63700.0,16.8721,16.879,16.8446,16.8446,63700.0
2013-05-30 11:50:00,24.44,24.48,24.44,24.48,45900.0,16.8446,16.8721,16.8446,16.8721,45900.0
2013-05-30 12:00:00,24.48,24.55,24.48,24.52,373300.0,16.8721,16.9204,16.8721,16.8997,373300.0
2013-05-30 12:10:00,24.52,24.54,24.5,24.54,33200.0,16.8997,16.9135,16.8859,16.9135,33200.0
2013-05-30 12:20:00,24.53,24.54,24.53,24.53,26000.0,16.9066,16.9135,16.9066,16.9066,26000.0
2013-05-30 12:30:00,24.53,24.55,24.52,24.54,70800.0,16.9066,16.9204,16.8997,16.9135,70800.0
2013-05-30 12:40:00,24.53,24.58,24.51,24.58,68000.0,16.9066,16.9411,16.8928,16.9411,68000.0
2013-05-30 12:50:00,24.58,24.58,24.56,24.56,14000.0,16.9411,16.9411,16.9273,16.9273,14000.0
2013-05-30 13:00:00,24.56,24.57,24.48,24.49,64600.0,16.9273,16.9342,16.8721,16.879,64600.0
2013-05-30 13:10:00,24.49,24.51,24.48,24.51,17800.0,16.879,16.8928,16.8721,16.8928,17800.0
2013-05-30 13:20:00,24.51,24.53,24.5,24.53,22400.0,16.8928,16.9066,16.8859,16.9066,22400.0
2013-05-30 13:30:00,24.54,24.58,24.54,24.58,40200.0,16.9135,16.9411,16.9135,16.9411,40200.0
2013-05-30 13:40:00,24.58,24.6,24.58,24.59,39100.0,16.9411,16.9548,16.9411,16.9479,39100.0
2013-05-30 13:50:00,24.59,24.66,24.59,24.62,70600.0,16.9479,16.9962,16.9479,16.9686,70600.0
2013-05-30 14:00:00,24.63,24.67,24.63,24.64,66300.0,16.9755,17.0031,16.9755,16.9824,66300.0
2013-05-30 14:10:00,24.64,24.65,24.64,24.65,31000.0,16.9824,16.9893,16.9824,16.9893,31000.0
2013-05-30 14:20:00,24.65,24.65,24.61,24.61,25800.0,16.9893,16.9893,16.9617,16.9617,25800.0
2013-05-30 14:30:00,24.61,24.61,24.59,24.6,33500.0,16.9617,16.9617,16.9479,16.9548,33500.0
2013-05-30 14:40:00,24.6,24.61,24.53,24.54,80500.0,16.9548,16.9617,16.9066,16.9135,80500.0
2013-05-30 14:50:00,24.55,24.55,24.51,24.51,115600.0,16.9204,16.9204,16.8928,16.8928,115600.0
2013-05-30 15:00:00,24.51,24.52,24.49,24.49,48900.0,16.8928,16.8997,16.879,16.879,48900.0
2013-05-30 15:10:00,24.49,24.54,24.48,24.53,48800.0,16.879,16.9135,16.8721,16.9066,48800.0
2013-05-30 15:20:00,24.53,24.55,24.48,24.48,102700.0,16.9066,16.9204,16.8721,16.8721,102700.0
2013-05-30 15:30:00,24.48,24.5,24.47,24.5,41600.0,16.8721,16.8859,16.8652,16.8859,41600.0
2013-05-30 15:40:00,24.5,24.5,24.46,24.46,97500.0,16.8859,16.8859,16.8583,16.8583,97500.0
2013-05-30 15:50:00,24.45,24.45,24.38,24.38,154400.0,16.8515,16.8515,16.8032,16.8032,154400.0
2013-05-31 09:30:00,24.22,24.33,24.18,24.31,109700.0,16.6929,16.7687,16.6654,16.755,109700.0
2013-05-31 09:40:00,24.31,24.37,24.29,24.36,130400.0,16.755,16.7963,16.7412,16.7894,130400.0
2013-05-31 09:50:00,24.37,24.38,24.31,24.35,62900.0,16.7963,16.8032,16.755,16.7825,62900.0
2013-05-31 10:00:00,24.36,24.4,24.26,24.27,188400.0,16.7894,16.817,16.7205,16.7274,188400.0
2013-05-31 10:10:00,24.26,24.34,24.26,24.32,122100.0,16.7205,16.7756,16.7205,16.7619,122100.0
2013-05-31 10:20:00,24.32,24.33,24.31,24.32,44600.0,16.7619,16.7687,16.755,16.7619,44600.0
2013-05-31 10:30:00,24.31,24.34,24.31,24.32,105900.0,16.755,16.7756,16.755,16.7619,105900.0
2013-05-31 10:40:00,24.31,24.32,24.29,24.32,57100.0,16.755,16.7619,16.7412,16.7619,57100.0
2013-05-31 10:50:00,24.32,24.38,24.32,24.38,78900.0,16.7619,16.8032,16.7619,16.8032,78900.0
2013-05-31 11:00:00,24.39,24.45,24.38,24.45,99900.0,16.8101,16.8515,16.8032,16.8515,99900.0
2013-05-31 11:10:00,24.45,24.52,24.45,24.51,110000.0,16.8515,16.8997,16.8515,16.8928,110000.0
2013-05-31 11:20:00,24.51,24.52,24.5,24.52,40200.0,16.8928,16.8997,16.8859,16.8997,40200.0
2013-05-31 11:30:00,24.51,24.52,24.48,24.49,26300.0,16.8928,16.8997,16.8721,16.879,26300.0
2013-05-31 11:40:00,24.49,24.49,24.48,24.49,10300.0,16.879,16.879,16.8721,16.879,10300.0
2013-05-31 11:50:00,24.49,24.5,24.49,24.5,27600.0,16.879,16.8859,16.879,16.8859,27600.0
2013-05-31 12:00:00,24.5,24.5,24.42,24.48,63900.0,16.8859,16.8859,16.8308,16.8721,63900.0
2013-05-31 12:10:00,24.47,24.49,24.42,24.43,33700.0,16.8652,16.879,16.8308,16.8377,33700.0
2013-05-31 12:20:00,24.43,24.43,24.41,24.42,29300.0,16.8377,16.8377,16.8239,16.8308,29300.0
2013-05-31 12:30:00,24.42,24.44,24.42,24.43,43000.0,16.8308,16.8446,16.8308,16.8377,43000.0
2013-05-31 12:40:00,24.42,24.43,24.42,24.42,13400.0,16.8308,16.8377,16.8308,16.8308,13400.0
2013-05-31 12:50:00,24.42,24.45,24.42,24.44,24300.0,16.8308,16.8515,16.8308,16.8446,24300.0
2013-05-31 13:00:00,24.44,24.48,24.44,24.48,15100.0,16.8446,16.8721,16.8446,16.8721,15100.0
2013-05-31 13:10:00,24.48,24.48,24.47,24.47,19800.0,16.8721,16.8721,16.8652,16.8652,19800.0
2013-05-31 13:20:00,24.48,24.49,24.48,24.49,6400.0,16.8721,16.879,16.8721,16.879,6400.0
2013-05-31 13:30:00,24.49,24.49,24.45,24.47,29400.0,16.879,16.879,16.8515,16.8652,29400.0
2013-05-31 13:40:00,24.46,24.47,24.43,24.46,61800.0,16.8583,16.8652,16.8377,16.8583,61800.0
2013-05-31 13:50:00,24.46,24.46,24.42,24.43,21600.0,16.8583,16.8583,16.8308,16.8377,21600.0
2013-05-31 14:00:00,24.42,24.42,24.4,24.4,25500.0,16.8308,16.8308,16.817,16.817,25500.0
2013-05-31 14:10:00,24.4,24.41,24.36,24.41,48300.0,16.817,16.8239,16.7894,16.8239,48300.0
2013-05-31 14:20:00,24.4,24.43,24.4,24.42,135200.0,16.817,16.8377,16.817,16.8308,135200.0
2013-05-31 14:30:00,24.42,24.42,24.34,24.34,43200.0,16.8308,16.8308,16.7756,16.7756,43200.0
2013-05-31 14:40:00,24.33,24.33,24.27,24.27,56000.0,16.7687,16.7687,16.7274,16.7274,56000.0
2013-05-31 14:50:00,24.27,24.31,24.26,24.29,107500.0,16.7274,16.755,16.7205,16.7412,107500.0
2013-05-31 15:00:00,24.29,24.39,24.27,24.38,46900.0,16.7412,16.8101,16.7274,16.8032,46900.0
2013-05-31 15:10:00,24.39,24.4,24.38,24.4,37800.0,16.8101,16.817,16.8032,16.817,37800.0
2013-05-31 15:20:00,24.4,24.43,24.4,24.4,56900.0,16.817,16.8377,16.817,16.817,56900.0
2013-05-31 15:30:00,24.4,24.4,24.35,24.37,81400.0,16.817,16.817,16.7825,16.7963,81400.0
2013-05-31 15:40:00,24.37,24.39,24.28,24.29,144100.0,16.7963,16.8101,16.7343,16.7412,144100.0
2013-05-31 15:50:00,24.28,24.28,24.09,24.1,313100.0,16.7343,16.7343,16.6033,16.6102,313100.0
2013-06-03 09:30:00,24.26,24.44,24.21,24.35,165400.0,16.7205,16.8446,16.686,16.7825,165400.0
2013-06-03 09:40:00,24.33,24.43,24.33,24.41,90100.0,16.7687,16.8377,16.7687,16.8239,90100.0
2013-06-03 09:50:00,24.42,24.48,24.41,24.43,61600.0,16.8308,16.8721,16.8239,16.8377,61600.0
2013-06-03 10:00:00,24.4,24.48,24.34,24.44,149000.0,16.817,16.8721,16.7756,16.8446,149000.0
2013-06-03 10:10:00,24.45,24.5,24.41,24.45,117100.0,16.8515,16.8859,16.8239,16.8515,117100.0
2013-06-03 10:20:00,24.45,24.48,24.42,24.43,79200.0,16.8515,16.8721,16.8308,16.8377,79200.0
2013-06-03 10:30:00,24.43,24.43,24.21,24.22,133100.0,16.8377,16.8377,16.686,16.6929,133100.0
2013-06-03 10:40:00,24.22,24.25,24.17,24.22,89700.0,16.6929,16.7136,16.6585,16.6929,89700.0
2013-06-03 10:50:00,24.22,24.24,24.19,24.21,77000.0,16.6929,16.7067,16.6723,16.686,77000.0
2013-06-03 11:00:00,24.22,24.22,24.16,24.16,65100.0,16.6929,16.6929,16.6516,16.6516,65100.0
2013-06-03 11:10:00,24.16,24.17,24.08,24.13,110200.0,16.6516,16.6585,16.5964,16.6309,110200.0
2013-06-03 11:20:00,24.13,24.13,24.08,24.1,94100.0,16.6309,16.6309,16.5964,16.6102,94100.0
2013-06-03 11:30:00,24.1,24.1,24.03,24.07,46600.0,16.6102,16.6102,16.562,16.5896,46600.0
2013-06-03 11:40:00,24.06,24.12,24.06,24.1,40700.0,16.5827,16.624,16.5827,16.6102,40700.0
2013-06-03 11:50:00,24.1,24.16,24.1,24.14,52400.0,16.6102,16.6516,16.6102,16.6378,52400.0
2013-06-03 12:00:00,24.14,24.16,24.07,24.1,40100.0,16.6378,16.6516,16.5896,16.6102,40100.0
2013-06-03 12:10:00,24.11,24.12,24.09,24.1,31500.0,16.6171,16.624,16.6033,16.6102,31500.0
2013-06-03 12:20:00,24.1,24.13,24.08,24.1,29100.0,16.6102,16.6309,16.5964,16.6102,29100.0
2013-06-03 12:30:00,24.1,24.1,24.06,24.08,36000.0,16.6102,16.6102,16.5827,16.5964,36000.0
2013-06-03 12:40:00,24.07,24.13,24.06,24.13,31900.0,16.5896,16.6309,16.5827,16.6309,31900.0
2013-06-03 12:50:00,24.13,24.14,24.1,24.11,12100.0,16.6309,16.6378,16.6102,16.6171,12100.0
2013-06-03 13:00:00,24.11,24.13,24.08,24.12,20900.0,16.6171,16.6309,16.5964,16.624,20900.0
2013-06-03 13:10:00,24.12,24.12,24.09,24.11,15800.0,16.624,16.624,16.6033,16.6171,15800.0
2013-06-03 13:20:00,24.11,24.11,24.08,24.11,34400.0,16.6171,16.6171,16.5964,16.6171,34400.0
2013-06-03 13:30:00,24.11,24.13,24.09,24.1,17400.0,16.6171,16.6309,16.6033,16.6102,17400.0
2013-06-03 13:40:00,24.09,24.11,24.09,24.11,15800.0,16.6033,16.6171,16.6033,16.6171,15800.0
2013-06-03 13:50:00,24.11,24.16,24.11,24.15,34900.0,16.6171,16.6516,16.6171,16.6447,34900.0
2013-06-03 14:00:00,24.14,24.22,24.13,24.21,41700.0,16.6378,16.6929,16.6309,16.686,41700.0
2013-06-03 14:10:00,24.21,24.25,24.2,24.21,24800.0,16.686,16.7136,16.6792,16.686,24800.0
2013-06-03 14:20:00,24.22,24.24,24.21,24.22,12000.0,16.6929,16.7067,16.686,16.6929,12000.0
2013-06-03 14:30:00,24.21,24.22,24.18,24.21,19000.0,16.686,16.6929,16.6654,16.686,19000.0
2013-06-03 14:40:00,24.21,24.27,24.21,24.23,42300.0,16.686,16.7274,16.686,16.6998,42300.0
2013-06-03 14:50:00,24.24,24.26,24.22,24.22,19400.0,16.7067,16.7205,16.6929,16.6929,19400.0
2013-06-03 15:00:00,24.23,24.25,24.22,24.23,37600.0,16.6998,16.7136,16.6929,16.6998,37600.0
2013-06-03 15:10:00,24.23,24.24,24.21,24.24,24300.0,16.6998,16.7067,16.686,16.7067,24300.0
2013-06-03 15:20:00,24.25,24.29,24.25,24.29,40600.0,16.7136,16.7412,16.7136,16.7412,40600.0
2013-06-03 15:30:00,24.28,24.32,24.28,24.3,67300.0,16.7343,16.7619,16.7343,16.7481,67300.0
2013-06-03 15:40:00,24.3,24.33,24.3,24.33,58200.0,16.7481,16.7687,16.7481,16.7687,58200.0
2013-06-03 15:50:00,24.33,24.38,24.32,24.37,129200.0,16.7687,16.8032,16.7619,16.7963,129200.0
2013-06-04 09:30:00,24.28,24.59,24.26,24.52,272600.0,16.7343,16.9479,16.7205,16.8997,272600.0
2013-06-04 09:40:00,24.53,24.59,24.52,24.52,110900.0,16.9066,16.9479,16.8997,16.8997,110900.0
2013-06-04 09:50:00,24.52,24.53,24.44,24.5,67000.0,16.8997,16.9066,16.8446,16.8859,67000.0
2013-06-04 10:00:00,24.49,24.49,24.34,24.36,74500.0,16.879,16.879,16.7756,16.7894,74500.0
2013-06-04 10:10:00,24.36,24.46,24.36,24.45,70300.0,16.7894,16.8583,16.7894,16.8515,70300.0
2013-06-04 10:20:00,24.46,24.57,24.45,24.57,50600.0,16.8583,16.9342,16.8515,16.9342,50600.0
2013-06-04 10:30:00,24.57,24.58,24.55,24.58,60100.0,16.9342,16.9411,16.9204,16.9411,60100.0
2013-06-04 10:40:00,24.58,24.59,24.56,24.59,55700.0,16.9411,16.9479,16.9273,16.9479,55700.0
2013-06-04 10:50:00,24.59,24.59,24.43,24.43,80100.0,16.9479,16.9479,16.8377,16.8377,80100.0
2013-06-04 11:00:00,24.43,24.44,24.37,24.41,75700.0,16.8377,16.8446,16.7963,16.8239,75700.0
2013-06-04 11:10:00,24.41,24.51,24.4,24.5,118700.0,16.8239,16.8928,16.817,16.8859,118700.0
2013-06-04 11:20:00,24.49,24.51,24.47,24.47,43000.0,16.879,16.8928,16.8652,16.8652,43000.0
2013-06-04 11:30:00,24.47,24.49,24.46,24.49,24800.0,16.8652,16.879,16.8583,16.879,24800.0
2013-06-04 11:40:00,24.49,24.55,24.49,24.51,26600.0,16.879,16.9204,16.879,16.8928,26600.0
2013-06-04 11:50:00,24.51,24.52,24.49,24.49,11100.0,16.8928,16.8997,16.879,16.879,11100.0
2013-06-04 12:00:00,24.49,24.49,24.42,24.45,50800.0,16.879,16.879,16.8308,16.8515,50800.0
2013-06-04 12:10:00,24.45,24.47,24.42,24.44,43000.0,16.8515,16.8652,16.8308,16.8446,43000.0
2013-06-04 12:20:00,24.43,24.45,24.38,24.38,47500.0,16.8377,16.8515,16.8032,16.8032,47500.0
2013-06-04 12:30:00,24.39,24.4,24.37,24.4,24800.0,16.8101,16.817,16.7963,16.817,24800.0
2013-06-04 12:40:00,24.39,24.39,24.31,24.33,38700.0,16.8101,16.8101,16.755,16.7687,38700.0
2013-06-04 12:50:00,24.33,24.36,24.33,24.36,20900.0,16.7687,16.7894,16.7687,16.7894,20900.0
2013-06-04 13:00:00,24.36,24.4,24.35,24.4,17000.0,16.7894,16.817,16.7825,16.817,17000.0
2013-06-04 13:10:00,24.39,24.39,24.36,24.36,9800.0,16.8101,16.8101,16.7894,16.7894,9800.0
2013-06-04 13:20:00,24.36,24.36,24.25,24.25,47500.0,16.7894,16.7894,16.7136,16.7136,47500.0
2013-06-04 13:30:00,24.24,24.26,24.2,24.22,52300.0,16.7067,16.7205,16.6792,16.6929,52300.0
2013-06-04 13:40:00,24.22,24.23,24.16,24.16,70400.0,16.6929,16.6998,16.6516,16.6516,70400.0
2013-06-04 13:50:00,24.16,24.18,24.14,24.17,68100.0,16.6516,16.6654,16.6378,16.6585,68100.0
2013-06-04 14:00:00,24.17,24.18,24.08,24.08,76500.0,16.6585,16.6654,16.5964,16.5964,76500.0
2013-06-04 14:10:00,24.07,24.12,24.03,24.12,130900.0,16.5896,16.624,16.562,16.624,130900.0
2013-06-04 14:20:00,24.11,24.19,24.11,24.18,78200.0,16.6171,16.6723,16.6171,16.6654,78200.0
2013-06-04 14:30:00,24.19,24.21,24.18,24.19,60800.0,16.6723,16.686,16.6654,16.6723,60800.0
2013-06-04 14:40:00,24.2,24.23,24.19,24.23,76300.0,16.6792,16.6998,16.6723,16.6998,76300.0
2013-06-04 14:50:00,24.22,24.25,24.21,24.22,96700.0,16.6929,16.7136,16.686,16.6929,96700.0
2013-06-04 15:00:00,24.23,24.3,24.23,24.27,56900.0,16.6998,16.7481,16.6998,16.7274,56900.0
2013-06-04 15:10:00,24.27,24.27,24.23,24.24,52300.0,16.7274,16.7274,16.6998,16.7067,52300.0
2013-06-04 15:20:00,24.24,24.29,24.24,24.28,53100.0,16.7067,16.7412,16.7067,16.7343,53100.0
2013-06-04 15:30:00,24.29,24.36,24.29,24.36,72700.0,16.7412,16.7894,16.7412,16.7894,72700.0
2013-06-04 15:40:00,24.36,24.39,24.35,24.36,55500.0,16.7894,16.8101,16.7825,16.7894,55500.0
2013-06-04 15:50:00,24.37,24.39,24.33,24.35,191000.0,16.7963,16.8101,16.7687,16.7825,191000.0
2013-06-05 09:30:00,24.25,24.35,24.22,24.31,77600.0,16.7136,16.7825,16.6929,16.755,77600.0
2013-06-05 09:40:00,24.3,24.33,24.25,24.32,107100.0,16.7481,16.7687,16.7136,16.7619,107100.0
2013-06-05 09:50:00,24.32,24.32,24.24,24.25,77900.0,16.7619,16.7619,16.7067,16.7136,77900.0
2013-06-05 10:00:00,24.25,24.38,24.24,24.34,163700.0,16.7136,16.8032,16.7067,16.7756,163700.0
2013-06-05 10:10:00,24.35,24.39,24.33,24.36,103700.0,16.7825,16.8101,16.7687,16.7894,103700.0
2013-06-05 10:20:00,24.35,24.4,24.33,24.4,87000.0,16.7825,16.817,16.7687,16.817,87000.0
2013-06-05 10:30:00,24.4,24.5,24.39,24.5,130000.0,16.817,16.8859,16.8101,16.8859,130000.0
2013-06-05 10:40:00,24.5,24.5,24.39,24.39,109400.0,16.8859,16.8859,16.8101,16.8101,109400.0
2013-06-05 10:50:00,24.38,24.42,24.35,24.39,113100.0,16.8032,16.8308,16.7825,16.8101,113100.0
2013-06-05 11:00:00,24.38,24.38,24.26,24.3,108100.0,16.8032,16.8032,16.7205,16.7481,108100.0
2013-06-05 11:10:00,24.3,24.32,24.29,24.32,33500.0,16.7481,16.7619,16.7412,16.7619,33500.0
2013-06-05 11:20:00,24.32,24.35,24.32,24.35,63800.0,16.7619,16.7825,16.7619,16.7825,63800.0
2013-06-05 11:30:00,24.34,24.41,24.34,24.41,32800.0,16.7756,16.8239,16.7756,16.8239,32800.0
2013-06-05 11:40:00,24.42,24.64,24.4,24.63,255000.0,16.8308,16.9824,16.817,16.9755,255000.0
2013-06-05 11:50:00,24.63,24.63,24.51,24.54,170800.0,16.9755,16.9755,16.8928,16.9135,170800.0
2013-06-05 12:00:00,24.53,24.6,24.47,24.58,143800.0,16.9066,16.9548,16.8652,16.9411,143800.0
2013-06-05 12:10:00,24.57,24.58,24.55,24.58,94600.0,16.9342,16.9411,16.9204,16.9411,94600.0
2013-06-05 12:20:00,24.59,24.63,24.59,24.61,72100.0,16.9479,16.9755,16.9479,16.9617,72100.0
2013-06-05 12:30:00,24.6,24.63,24.59,24.59,88300.0,16.9548,16.9755,16.9479,16.9479,88300.0
2013-06-05 12:40:00,24.6,24.64,24.59,24.61,92300.0,16.9548,16.9824,16.9479,16.9617,92300.0
2013-06-05 12:50:00,24.6,24.6,24.53,24.54,74500.0,16.9548,16.9548,16.9066,16.9135,74500.0
2013-06-05 13:00:00,24.53,24.59,24.51,24.58,56100.0,16.9066,16.9479,16.8928,16.9411,56100.0
2013-06-05 13:10:00,24.58,24.61,24.56,24.56,51700.0,16.9411,16.9617,16.9273,16.9273,51700.0
2013-06-05 13:20:00,24.55,24.56,24.51,24.53,66000.0,16.9204,16.9273,16.8928,16.9066,66000.0
2013-06-05 13:30:00,24.54,24.54,24.47,24.47,62800.0,16.9135,16.9135,16.8652,16.8652,62800.0
2013-06-05 13:40:00,24.47,24.5,24.42,24.42,47300.0,16.8652,16.8859,16.8308,16.8308,47300.0
2013-06-05 13:50:00,24.42,24.48,24.42,24.45,101000.0,16.8308,16.8721,16.8308,16.8515,101000.0
2013-06-05 14:00:00,24.44,24.47,24.43,24.46,74000.0,16.8446,16.8652,16.8377,16.8583,74000.0
2013-06-05 14:10:00,24.45,24.45,24.42,24.42,38900.0,16.8515,16.8515,16.8308,16.8308,38900.0
2013-06-05 14:20:00,24.42,24.43,24.37,24.38,54500.0,16.8308,16.8377,16.7963,16.8032,54500.0
2013-06-05 14:30:00,24.39,24.39,24.33,24.35,140600.0,16.8101,16.8101,16.7687,16.7825,140600.0
2013-06-05 14:40:00,24.35,24.35,24.3,24.3,76300.0,16.7825,16.7825,16.7481,16.7481,76300.0
2013-06-05 14:50:00,24.3,24.33,24.24,24.25,85200.0,16.7481,16.7687,16.7067,16.7136,85200.0
2013-06-05 15:00:00,24.25,24.26,24.23,24.24,107900.0,16.7136,16.7205,16.6998,16.7067,107900.0
2013-06-05 15:10:00,24.24,24.31,24.22,24.3,123700.0,16.7067,16.755,16.6929,16.7481,123700.0
2013-06-05 15:20:00,24.3,24.33,24.25,24.32,76100.0,16.7481,16.7687,16.7136,16.7619,76100.0
2013-06-05 15:30:00,24.32,24.37,24.3,24.36,105200.0,16.7619,16.7963,16.7481,16.7894,105200.0
2013-06-05 15:40:00,24.36,24.42,24.34,24.4,149400.0,16.7894,16.8308,16.7756,16.817,149400.0
2013-06-05 15:50:00,24.4,24.4,24.31,24.32,176800.0,16.817,16.817,16.755,16.7619,176800.0
2013-06-06 09:30:00,24.44,24.69,24.41,24.62,311500.0,16.8446,17.0169,16.8239,16.9686,311500.0
2013-06-06 09:40:00,24.62,24.64,24.53,24.55,89100.0,16.9686,16.9824,16.9066,16.9204,89100.0
2013-06-06 09:50:00,24.55,24.59,24.51,24.58,101800.0,16.9204,16.9479,16.8928,16.9411,101800.0
2013-06-06 10:00:00,24.58,24.64,24.56,24.59,102300.0,16.9411,16.9824,16.9273,16.9479,102300.0
2013-06-06 10:10:00,24.59,24.59,24.54,24.59,105500.0,16.9479,16.9479,16.9135,16.9479,105500.0
2013-06-06 10:20:00,24.6,24.62,24.56,24.59,103400.0,16.9548,16.9686,16.9273,16.9479,103400.0
2013-06-06 10:30:00,24.59,24.63,24.57,24.57,81200.0,16.9479,16.9755,16.9342,16.9342,81200.0
2013-06-06 10:40:00,24.58,24.6,24.57,24.57,71200.0,16.9411,16.9548,16.9342,16.9342,71200.0
2013-06-06 10:50:00,24.57,24.58,24.49,24.55,96400.0,16.9342,16.9411,16.879,16.9204,96400.0
2013-06-06 11:00:00,24.55,24.57,24.51,24.52,60000.0,16.9204,16.9342,16.8928,16.8997,60000.0
2013-06-06 11:10:00,24.52,24.55,24.5,24.5,65600.0,16.8997,16.9204,16.8859,16.8859,65600.0
2013-06-06 11:20:00,24.49,24.5,24.43,24.45,79800.0,16.879,16.8859,16.8377,16.8515,79800.0
2013-06-06 11:30:00,24.45,24.47,24.42,24.46,60800.0,16.8515,16.8652,16.8308,16.8583,60800.0
2013-06-06 11:40:00,24.45,24.45,24.36,24.36,125600.0,16.8515,16.8515,16.7894,16.7894,125600.0
2013-06-06 11:50:00,24.35,24.38,24.25,24.28,77100.0,16.7825,16.8032,16.7136,16.7343,77100.0
2013-06-06 12:00:00,24.27,24.29,24.25,24.26,46400.0,16.7274,16.7412,16.7136,16.7205,46400.0
2013-06-06 12:10:00,24.27,24.33,24.27,24.31,52600.0,16.7274,16.7687,16.7274,16.755,52600.0
2013-06-06 12:20:00,24.3,24.31,24.24,24.26,96400.0,16.7481,16.755,16.7067,16.7205,96400.0
2013-06-06 12:30:00,24.26,24.34,24.26,24.34,95000.0,16.7205,16.7756,16.7205,16.7756,95000.0
2013-06-06 12:40:00,24.34,24.34,24.33,24.33,23200.0,16.7756,16.7756,16.7687,16.7687,23200.0
2013-06-06 12:50:00,24.33,24.34,24.31,24.32,115300.0,16.7687,16.7756,16.755,16.7619,115300.0
2013-06-06 13:00:00,24.32,24.35,24.31,24.35,196800.0,16.7619,16.7825,16.755,16.7825,196800.0
2013-06-06 13:10:00,24.36,24.4,24.34,24.39,113900.0,16.7894,16.817,16.7756,16.8101,113900.0
2013-06-06 13:20:00,24.39,24.39,24.31,24.33,54900.0,16.8101,16.8101,16.755,16.7687,54900.0
2013-06-06 13:30:00,24.33,24.39,24.33,24.39,23000.0,16.7687,16.8101,16.7687,16.8101,23000.0
2013-06-06 13:40:00,24.39,24.4,24.37,24.4,73600.0,16.8101,16.817,16.7963,16.817,73600.0
2013-06-06 13:50:00,24.4,24.42,24.4,24.4,86700.0,16.817,16.8308,16.817,16.817,86700.0
2013-06-06 14:00:00,24.41,24.45,24.4,24.41,83100.0,16.8239,16.8515,16.817,16.8239,83100.0
2013-06-06 14:10:00,24.41,24.44,24.4,24.43,55900.0,16.8239,16.8446,16.817,16.8377,55900.0
2013-06-06 14:20:00,24.43,24.5,24.43,24.5,56700.0,16.8377,16.8859,16.8377,16.8859,56700.0
2013-06-06 14:30:00,24.5,24.51,24.48,24.48,45000.0,16.8859,16.8928,16.8721,16.8721,45000.0
2013-06-06 14:40:00,24.49,24.53,24.49,24.53,56000.0,16.879,16.9066,16.879,16.9066,56000.0
2013-06-06 14:50:00,24.54,24.56,24.52,24.52,69900.0,16.9135,16.9273,16.8997,16.8997,69900.0
2013-06-06 15:00:00,24.52,24.57,24.52,24.55,82700.0,16.8997,16.9342,16.8997,16.9204,82700.0
2013-06-06 15:10:00,24.54,24.55,24.49,24.49,49900.0,16.9135,16.9204,16.879,16.879,49900.0
2013-06-06 15:20:00,24.49,24.54,24.49,24.54,79200.0,16.879,16.9135,16.879,16.9135,79200.0
2013-06-06 15:30:00,24.54,24.58,24.53,24.53,81200.0,16.9135,16.9411,16.9066,16.9066,81200.0
2013-06-06 15:40:00,24.53,24.55,24.52,24.55,60400.0,16.9066,16.9204,16.8997,16.9204,60400.0
2013-06-06 15:50:00,24.54,24.59,24.54,24.56,127100.0,16.9135,16.9479,16.9135,16.9273,127100.0
2013-06-07 09:30:00,24.62,24.64,24.44,24.47,123200.0,16.9686,16.9824,16.8446,16.8652,123200.0
2013-06-07 09:40:00,24.47,24.55,24.44,24.51,79900.0,16.8652,16.9204,16.8446,16.8928,79900.0
2013-06-07 09:50:00,24.51,24.54,24.51,24.53,86300.0,16.8928,16.9135,16.8928,16.9066,86300.0
2013-06-07 10:00:00,24.54,24.64,24.53,24.63,76300.0,16.9135,16.9824,16.9066,16.9755,76300.0
2013-06-07 10:10:00,24.64,24.68,24.63,24.65,75300.0,16.9824,17.01,16.9755,16.9893,75300.0
2013-06-07 10:20:00,24.64,24.64,24.58,24.62,71600.0,16.9824,16.9824,16.9411,16.9686,71600.0
2013-06-07 10:30:00,24.63,24.67,24.59,24.67,57800.0,16.9755,17.0031,16.9479,17.0031,57800.0
2013-06-07 10:40:00,24.67,24.73,24.67,24.72,83700.0,17.0031,17.0444,17.0031,17.0375,83700.0
2013-06-07 10:50:00,24.72,24.73,24.67,24.71,124400.0,17.0375,17.0444,17.0031,17.0307,124400.0
2013-06-07 11:00:00,24.7,24.75,24.7,24.72,56800.0,17.0238,17.0582,17.0238,17.0375,56800.0
2013-06-07 11:10:00,24.71,24.73,24.71,24.73,38600.0,17.0307,17.0444,17.0307,17.0444,38600.0
2013-06-07 11:20:00,24.74,24.77,24.74,24.77,85800.0,17.0513,17.072,17.0513,17.072,85800.0
2013-06-07 11:30:00,24.77,24.77,24.75,24.75,57800.0,17.072,17.072,17.0582,17.0582,57800.0
2013-06-07 11:40:00,24.75,24.75,24.62,24.64,114900.0,17.0582,17.0582,16.9686,16.9824,114900.0
2013-06-07 11:50:00,24.64,24.65,24.59,24.63,75600.0,16.9824,16.9893,16.9479,16.9755,75600.0
2013-06-07 12:00:00,24.64,24.66,24.62,24.65,46500.0,16.9824,16.9962,16.9686,16.9893,46500.0
2013-06-07 12:10:00,24.65,24.7,24.65,24.7,113300.0,16.9893,17.0238,16.9893,17.0238,113300.0
2013-06-07 12:20:00,24.69,24.7,24.66,24.67,27000.0,17.0169,17.0238,16.9962,17.0031,27000.0
2013-06-07 12:30:00,24.67,24.67,24.66,24.66,16500.0,17.0031,17.0031,16.9962,16.9962,16500.0
2013-06-07 12:40:00,24.67,24.68,24.63,24.65,35000.0,17.0031,17.01,16.9755,16.9893,35000.0
2013-06-07 12:50:00,24.66,24.69,24.66,24.68,19700.0,16.9962,17.0169,16.9962,17.01,19700.0
2013-06-07 13:00:00,24.67,24.69,24.67,24.68,54600.0,17.0031,17.0169,17.0031,17.01,54600.0
2013-06-07 13:10:00,24.67,24.68,24.67,24.67,18400.0,17.0031,17.01,17.0031,17.0031,18400.0
2013-06-07 13:20:00,24.66,24.68,24.6,24.6,62000.0,16.9962,17.01,16.9548,16.9548,62000.0
2013-06-07 13:30:00,24.61,24.62,24.54,24.57,103700.0,16.9617,16.9686,16.9135,16.9342,103700.0
2013-06-07 13:40:00,24.57,24.57,24.51,24.52,48500.0,16.9342,16.9342,16.8928,16.8997,48500.0
2013-06-07 13:50:00,24.52,24.55,24.5,24.5,73600.0,16.8997,16.9204,16.8859,16.8859,73600.0
2013-06-07 14:00:00,24.5,24.51,24.47,24.47,70400.0,16.8859,16.8928,16.8652,16.8652,70400.0
2013-06-07 14:10:00,24.47,24.47,24.45,24.47,23400.0,16.8652,16.8652,16.8515,16.8652,23400.0
2013-06-07 14:20:00,24.47,24.47,24.39,24.4,94700.0,16.8652,16.8652,16.8101,16.817,94700.0
2013-06-07 14:30:00,24.41,24.45,24.4,24.45,49500.0,16.8239,16.8515,16.817,16.8515,49500.0
2013-06-07 14:40:00,24.44,24.5,24.43,24.5,70300.0,16.8446,16.8859,16.8377,16.8859,70300.0
2013-06-07 14:50:00,24.51,24.58,24.51,24.56,128900.0,16.8928,16.9411,16.8928,16.9273,128900.0
2013-06-07 15:00:00,24.56,24.56,24.5,24.5,279000.0,16.9273,16.9273,16.8859,16.8859,279000.0
2013-06-07 15:10:00,24.5,24.5,24.46,24.49,78900.0,16.8859,16.8859,16.8583,16.879,78900.0
2013-06-07 15:20:00,24.49,24.5,24.49,24.5,19500.0,16.879,16.8859,16.879,16.8859,19500.0
2013-06-07 15:30:00,24.5,24.53,24.5,24.51,87000.0,16.8859,16.9066,16.8859,16.8928,87000.0
2013-06-07 15:40:00,24.51,24.52,24.51,24.51,33500.0,16.8928,16.8997,16.8928,16.8928,33500.0
2013-06-07 15:50:00,24.51,24.52,24.49,24.5,232800.0,16.8928,16.8997,16.879,16.8859,232800.0
2013-06-10 09:30:00,24.55,24.61,24.4,24.52,192900.0,16.9204,16.9617,16.817,16.8997,192900.0
2013-06-10 09:40:00,24.51,24.62,24.51,24.6,127200.0,16.8928,16.9686,16.8928,16.9548,127200.0
2013-06-10 09:50:00,24.6,24.67,24.58,24.59,94800.0,16.9548,17.0031,16.9411,16.9479,94800.0
2013-06-10 10:00:00,24.6,24.6,24.42,24.43,145700.0,16.9548,16.9548,16.8308,16.8377,145700.0
2013-06-10 10:10:00,24.42,24.51,24.42,24.48,169700.0,16.8308,16.8928,16.8308,16.8721,169700.0
2013-06-10 10:20:00,24.47,24.48,24.37,24.38,98700.0,16.8652,16.8721,16.7963,16.8032,98700.0
2013-06-10 10:30:00,24.39,24.5,24.38,24.5,114000.0,16.8101,16.8859,16.8032,16.8859,114000.0
2013-06-10 10:40:00,24.51,24.56,24.49,24.56,78100.0,16.8928,16.9273,16.879,16.9273,78100.0
2013-06-10 10:50:00,24.57,24.59,24.55,24.56,71800.0,16.9342,16.9479,16.9204,16.9273,71800.0
2013-06-10 11:00:00,24.56,24.59,24.56,24.59,132700.0,16.9273,16.9479,16.9273,16.9479,132700.0
2013-06-10 11:10:00,24.59,24.59,24.58,24.58,66300.0,16.9479,16.9479,16.9411,16.9411,66300.0
2013-06-10 11:20:00,24.58,24.58,24.53,24.53,83300.0,16.9411,16.9411,16.9066,16.9066,83300.0
2013-06-10 11:30:00,24.52,24.52,24.46,24.47,41300.0,16.8997,16.8997,16.8583,16.8652,41300.0
2013-06-10 11:40:00,24.47,24.52,24.46,24.52,54000.0,16.8652,16.8997,16.8583,16.8997,54000.0
2013-06-10 11:50:00,24.53,24.56,24.46,24.46,65300.0,16.9066,16.9273,16.8583,16.8583,65300.0
2013-06-10 12:00:00,24.46,24.5,24.45,24.48,70300.0,16.8583,16.8859,16.8515,16.8721,70300.0
2013-06-10 12:10:00,24.47,24.48,24.46,24.47,57200.0,16.8652,16.8721,16.8583,16.8652,57200.0
2013-06-10 12:20:00,24.48,24.5,24.45,24.45,83000.0,16.8721,16.8859,16.8515,16.8515,83000.0
2013-06-10 12:30:00,24.45,24.45,24.43,24.43,47500.0,16.8515,16.8515,16.8377,16.8377,47500.0
2013-06-10 12:40:00,24.43,24.43,24.39,24.4,86400.0,16.8377,16.8377,16.8101,16.817,86400.0
2013-06-10 12:50:00,24.39,24.4,24.36,24.36,45900.0,16.8101,16.817,16.7894,16.7894,45900.0
2013-06-10 13:00:00,24.36,24.41,24.36,24.41,69200.0,16.7894,16.8239,16.7894,16.8239,69200.0
2013-06-10 13:10:00,24.41,24.42,24.39,24.42,56200.0,16.8239,16.8308,16.8101,16.8308,56200.0
2013-06-10 13:20:00,24.42,24.43,24.38,24.38,100700.0,16.8308,16.8377,16.8032,16.8032,100700.0
2013-06-10 13:30:00,24.38,24.39,24.33,24.39,73700.0,16.8032,16.8101,16.7687,16.8101,73700.0
2013-06-10 13:40:00,24.38,24.41,24.38,24.4,79000.0,16.8032,16.8239,16.8032,16.817,79000.0
2013-06-10 13:50:00,24.4,24.41,24.38,24.4,70200.0,16.817,16.8239,16.8032,16.817,70200.0
2013-06-10 14:00:00,24.39,24.39,24.36,24.36,52900.0,16.8101,16.8101,16.7894,16.7894,52900.0
2013-06-10 14:10:00,24.35,24.35,24.28,24.3,76800.0,16.7825,16.7825,16.7343,16.7481,76800.0
2013-06-10 14:20:00,24.31,24.33,24.3,24.31,62100.0,16.755,16.7687,16.7481,16.755,62100.0
2013-06-10 14:30:00,24.31,24.36,24.31,24.34,48600.0,16.755,16.7894,16.755,16.7756,48600.0
2013-06-10 14:40:00,24.34,24.37,24.34,24.37,62200.0,16.7756,16.7963,16.7756,16.7963,62200.0
2013-06-10 14:50:00,24.37,24.38,24.36,24.38,21200.0,16.7963,16.8032,16.7894,16.8032,21200.0
2013-06-10 15:00:00,24.38,24.38,24.35,24.38,69300.0,16.8032,16.8032,16.7825,16.8032,69300.0
2013-06-10 15:10:00,24.38,24.38,24.33,24.37,93100.0,16.8032,16.8032,16.7687,16.7963,93100.0
2013-06-10 15:20:00,24.38,24.39,24.31,24.32,79200.0,16.8032,16.8101,16.755,16.7619,79200.0
2013-06-10 15:30:00,24.32,24.36,24.31,24.35,114900.0,16.7619,16.7894,16.755,16.7825,114900.0
2013-06-10 15:40:00,24.34,24.37,24.33,24.33,70900.0,16.7756,16.7963,16.7687,16.7687,70900.0
2013-06-10 15:50:00,24.33,24.37,24.33,24.35,234400.0,16.7687,16.7963,16.7687,16.7825,234400.0
2013-06-11 09:30:00,24.11,24.18,24.05,24.1,120500.0,16.6171,16.6654,16.5758,16.6102,120500.0
2013-06-11 09:40:00,24.12,24.22,24.09,24.17,128300.0,16.624,16.6929,16.6033,16.6585,128300.0
2013-06-11 09:50:00,24.18,24.22,24.15,24.19,75700.0,16.6654,16.6929,16.6447,16.6723,75700.0
2013-06-11 10:00:00,24.19,24.24,24.17,24.23,134800.0,16.6723,16.7067,16.6585,16.6998,134800.0
2013-06-11 10:10:00,24.22,24.22,24.18,24.19,75100.0,16.6929,16.6929,16.6654,16.6723,75100.0
2013-06-11 10:20:00,24.19,24.3,24.17,24.3,98800.0,16.6723,16.7481,16.6585,16.7481,98800.0
2013-06-11 10:30:00,24.31,24.42,24.3,24.42,132200.0,16.755,16.8308,16.7481,16.8308,132200.0
2013-06-11 10:40:00,24.42,24.44,24.41,24.42,62100.0,16.8308,16.8446,16.8239,16.8308,62100.0
2013-06-11 10:50:00,24.42,24.44,24.4,24.42,50200.0,16.8308,16.8446,16.817,16.8308,50200.0
2013-06-11 11:00:00,24.42,24.44,24.41,24.42,53100.0,16.8308,16.8446,16.8239,16.8308,53100.0
2013-06-11 11:10:00,24.43,24.44,24.4,24.4,35900.0,16.8377,16.8446,16.817,16.817,35900.0
2013-06-11 11:20:00,24.4,24.41,24.33,24.41,42200.0,16.817,16.8239,16.7687,16.8239,42200.0
2013-06-11 11:30:00,24.4,24.41,24.38,24.38,49600.0,16.817,16.8239,16.8032,16.8032,49600.0
2013-06-11 11:40:00,24.37,24.39,24.35,24.39,35200.0,16.7963,16.8101,16.7825,16.8101,35200.0
2013-06-11 11:50:00,24.38,24.39,24.35,24.38,60000.0,16.8032,16.8101,16.7825,16.8032,60000.0
2013-06-11 12:00:00,24.38,24.4,24.38,24.4,20700.0,16.8032,16.817,16.8032,16.817,20700.0
2013-06-11 12:10:00,24.39,24.4,24.37,24.37,44400.0,16.8101,16.817,16.7963,16.7963,44400.0
2013-06-11 12:20:00,24.36,24.39,24.35,24.38,27400.0,16.7894,16.8101,16.7825,16.8032,27400.0
2013-06-11 12:30:00,24.39,24.39,24.35,24.36,36600.0,16.8101,16.8101,16.7825,16.7894,36600.0
2013-06-11 12:40:00,24.36,24.39,24.35,24.38,28500.0,16.7894,16.8101,16.7825,16.8032,28500.0
2013-06-11 12:50:00,24.38,24.38,24.33,24.33,20600.0,16.8032,16.8032,16.7687,16.7687,20600.0
2013-06-11 13:00:00,24.33,24.34,24.32,24.33,20600.0,16.7687,16.7756,16.7619,16.7687,20600.0
2013-06-11 13:10:00,24.33,24.33,24.25,24.25,54600.0,16.7687,16.7687,16.7136,16.7136,54600.0
2013-06-11 13:20:00,24.24,24.26,24.21,24.21,46700.0,16.7067,16.7205,16.686,16.686,46700.0
2013-06-11 13:30:00,24.21,24.21,24.14,24.16,56300.0,16.686,16.686,16.6378,16.6516,56300.0
2013-06-11 13:40:00,24.15,24.18,24.13,24.16,33600.0,16.6447,16.6654,16.6309,16.6516,33600.0
2013-06-11 13:50:00,24.16,24.19,24.12,24.12,40100.0,16.6516,16.6723,16.624,16.624,40100.0
2013-06-11 14:00:00,24.13,24.14,24.1,24.13,46100.0,16.6309,16.6378,16.6102,16.6309,46100.0
2013-06-11 14:10:00,24.14,24.18,24.11,24.17,39100.0,16.6378,16.6654,16.6171,16.6585,39100.0
2013-06-11 14:20:00,24.17,24.2,24.17,24.2,48300.0,16.6585,16.6792,16.6585,16.6792,48300.0
2013-06-11 14:30:00,24.21,24.21,24.19,24.19,23600.0,16.686,16.686,16.6723,16.6723,23600.0
2013-06-11 14:40:00,24.2,24.21,24.13,24.13,47900.0,16.6792,16.686,16.6309,16.6309,47900.0
2013-06-11 14:50:00,24.13,24.19,24.1,24.19,31500.0,16.6309,16.6723,16.6102,16.6723,31500.0
2013-06-11 15:00:00,24.19,24.2,24.15,24.15,76300.0,16.6723,16.6792,16.6447,16.6447,76300.0
2013-06-11 15:10:00,24.16,24.17,24.14,24.17,33400.0,16.6516,16.6585,16.6378,16.6585,33400.0
2013-06-11 15:20:00,24.17,24.2,24.15,24.15,36400.0,16.6585,16.6792,16.6447,16.6447,36400.0
2013-06-11 15:30:00,24.14,24.14,24.1,24.11,25000.0,16.6378,16.6378,16.6102,16.6171,25000.0
2013-06-11 15:40:00,24.11,24.11,24.08,24.11,80600.0,16.6171,16.6171,16.5964,16.6171,80600.0
2013-06-11 15:50:00,24.1,24.1,24.06,24.08,78400.0,16.6102,16.6102,16.5827,16.5964,78400.0
2013-06-12 09:30:00,24.27,24.3,24.18,24.27,97800.0,16.7274,16.7481,16.6654,16.7274,97800.0
2013-06-12 09:40:00,24.28,24.28,24.21,24.22,74200.0,16.7343,16.7343,16.686,16.6929,74200.0
2013-06-12 09:50:00,24.21,24.22,24.17,24.18,39100.0,16.686,16.6929,16.6585,16.6654,39100.0
2013-06-12 10:00:00,24.18,24.18,24.08,24.1,94800.0,16.6654,16.6654,16.5964,16.6102,94800.0
2013-06-12 10:10:00,24.1,24.15,24.08,24.1,83900.0,16.6102,16.6447,16.5964,16.6102,83900.0
2013-06-12 10:20:00,24.1,24.16,24.09,24.16,33500.0,16.6102,16.6516,16.6033,16.6516,33500.0
2013-06-12 10:30:00,24.17,24.19,24.15,24.15,40000.0,16.6585,16.6723,16.6447,16.6447,40000.0
2013-06-12 10:40:00,24.15,24.19,24.12,24.19,54900.0,16.6447,16.6723,16.624,16.6723,54900.0
2013-06-12 10:50:00,24.2,24.22,24.07,24.09,136600.0,16.6792,16.6929,16.5896,16.6033,136600.0
2013-06-12 11:00:00,24.1,24.16,24.08,24.15,42400.0,16.6102,16.6516,16.5964,16.6447,42400.0
2013-06-12 11:10:00,24.15,24.15,24.08,24.12,51200.0,16.6447,16.6447,16.5964,16.624,51200.0
2013-06-12 11:20:00,24.12,24.14,24.11,24.12,28200.0,16.624,16.6378,16.6171,16.624,28200.0
2013-06-12 11:30:00,24.12,24.17,24.1,24.12,50400.0,16.624,16.6585,16.6102,16.624,50400.0
2013-06-12 11:40:00,24.11,24.12,24.06,24.06,43600.0,16.6171,16.624,16.5827,16.5827,43600.0
2013-06-12 11:50:00,24.07,24.09,24.05,24.06,57000.0,16.5896,16.6033,16.5758,16.5827,57000.0
2013-06-12 12:00:00,24.07,24.07,24.03,24.06,39000.0,16.5896,16.5896,16.562,16.5827,39000.0
2013-06-12 12:10:00,24.05,24.06,24.03,24.06,56800.0,16.5758,16.5827,16.562,16.5827,56800.0
2013-06-12 12:20:00,24.07,24.11,24.07,24.11,47600.0,16.5896,16.6171,16.5896,16.6171,47600.0
2013-06-12 12:30:00,24.11,24.15,24.09,24.1,51400.0,16.6171,16.6447,16.6033,16.6102,51400.0
2013-06-12 12:40:00,24.1,24.13,24.07,24.13,24200.0,16.6102,16.6309,16.5896,16.6309,24200.0
2013-06-12 12:50:00,24.13,24.18,24.13,24.17,53000.0,16.6309,16.6654,16.6309,16.6585,53000.0
2013-06-12 13:00:00,24.17,24.23,24.16,24.23,81100.0,16.6585,16.6998,16.6516,16.6998,81100.0
2013-06-12 13:10:00,24.24,24.24,24.21,24.24,66300.0,16.7067,16.7067,16.686,16.7067,66300.0
2013-06-12 13:20:00,24.25,24.25,24.22,24.23,33900.0,16.7136,16.7136,16.6929,16.6998,33900.0
2013-06-12 13:30:00,24.23,24.24,24.19,24.19,32700.0,16.6998,16.7067,16.6723,16.6723,32700.0
2013-06-12 13:40:00,24.18,24.18,24.15,24.16,35800.0,16.6654,16.6654,16.6447,16.6516,35800.0
2013-06-12 13:50:00,24.17,24.18,24.16,24.16,22400.0,16.6585,16.6654,16.6516,16.6516,22400.0
2013-06-12 14:00:00,24.15,24.15,24.11,24.11,36600.0,16.6447,16.6447,16.6171,16.6171,36600.0
2013-06-12 14:10:00,24.11,24.11,24.03,24.04,44700.0,16.6171,16.6171,16.562,16.5689,44700.0
2013-06-12 14:20:00,24.05,24.07,24.03,24.03,27000.0,16.5758,16.5896,16.562,16.562,27000.0
2013-06-12 14:30:00,24.03,24.06,24.01,24.05,75200.0,16.562,16.5827,16.5482,16.5758,75200.0
2013-06-12 14:40:00,24.05,24.06,24.04,24.04,35700.0,16.5758,16.5827,16.5689,16.5689,35700.0
2013-06-12 14:50:00,24.05,24.07,24.03,24.06,76100.0,16.5758,16.5896,16.562,16.5827,76100.0
2013-06-12 15:00:00,24.05,24.06,24.01,24.03,42800.0,16.5758,16.5827,16.5482,16.562,42800.0
2013-06-12 15:10:00,24.04,24.04,23.99,23.99,145100.0,16.5689,16.5689,16.5344,16.5344,145100.0
2013-06-12 15:20:00,23.99,24.03,23.99,24.03,67900.0,16.5344,16.562,16.5344,16.562,67900.0
2013-06-12 15:30:00,24.03,24.03,23.99,24.0,49200.0,16.562,16.562,16.5344,16.5413,49200.0
2013-06-12 15:40:00,24.0,24.05,23.99,24.03,54400.0,16.5413,16.5758,16.5344,16.562,54400.0
2013-06-12 15:50:00,24.04,24.06,23.99,23.99,69800.0,16.5689,16.5827,16.5344,16.5344,69800.0
2013-06-13 09:30:00,23.93,24.0,23.88,23.99,129700.0,16.4931,16.5413,16.4586,16.5344,129700.0
2013-06-13 09:40:00,23.98,24.09,23.98,24.07,74400.0,16.5275,16.6033,16.5275,16.5896,74400.0
2013-06-13 09:50:00,24.06,24.09,24.01,24.08,80200.0,16.5827,16.6033,16.5482,16.5964,80200.0
2013-06-13 10:00:00,24.08,24.11,24.06,24.06,87400.0,16.5964,16.6171,16.5827,16.5827,87400.0
2013-06-13 10:10:00,24.06,24.08,24.05,24.06,67900.0,16.5827,16.5964,16.5758,16.5827,67900.0
2013-06-13 10:20:00,24.06,24.07,24.03,24.06,41000.0,16.5827,16.5896,16.562,16.5827,41000.0
2013-06-13 10:30:00,24.06,24.14,24.06,24.13,72700.0,16.5827,16.6378,16.5827,16.6309,72700.0
2013-06-13 10:40:00,24.14,24.19,24.14,24.19,72800.0,16.6378,16.6723,16.6378,16.6723,72800.0
2013-06-13 10:50:00,24.19,24.21,24.15,24.15,42500.0,16.6723,16.686,16.6447,16.6447,42500.0
2013-06-13 11:00:00,24.16,24.17,24.11,24.13,63200.0,16.6516,16.6585,16.6171,16.6309,63200.0
2013-06-13 11:10:00,24.13,24.15,24.09,24.13,74200.0,16.6309,16.6447,16.6033,16.6309,74200.0
2013-06-13 11:20:00,24.14,24.15,24.09,24.11,89100.0,16.6378,16.6447,16.6033,16.6171,89100.0
2013-06-13 11:30:00,24.11,24.12,24.1,24.12,58100.0,16.6171,16.624,16.6102,16.624,58100.0
2013-06-13 11:40:00,24.12,24.14,24.11,24.14,20600.0,16.624,16.6378,16.6171,16.6378,20600.0
2013-06-13 11:50:00,24.15,24.15,24.13,24.14,39500.0,16.6447,16.6447,16.6309,16.6378,39500.0
2013-06-13 12:00:00,24.14,24.15,24.12,24.12,20600.0,16.6378,16.6447,16.624,16.624,20600.0
2013-06-13 12:10:00,24.12,24.14,24.11,24.14,39100.0,16.624,16.6378,16.6171,16.6378,39100.0
2013-06-13 12:20:00,24.13,24.14,24.13,24.13,10300.0,16.6309,16.6378,16.6309,16.6309,10300.0
2013-06-13 12:30:00,24.13,24.18,24.13,24.17,70600.0,16.6309,16.6654,16.6309,16.6585,70600.0
2013-06-13 12:40:00,24.17,24.19,24.17,24.19,18200.0,16.6585,16.6723,16.6585,16.6723,18200.0
2013-06-13 12:50:00,24.18,24.24,24.18,24.24,51600.0,16.6654,16.7067,16.6654,16.7067,51600.0
2013-06-13 13:00:00,24.24,24.24,24.17,24.19,48700.0,16.7067,16.7067,16.6585,16.6723,48700.0
2013-06-13 13:10:00,24.19,24.21,24.19,24.2,42000.0,16.6723,16.686,16.6723,16.6792,42000.0
2013-06-13 13:20:00,24.19,24.2,24.19,24.2,20000.0,16.6723,16.6792,16.6723,16.6792,20000.0
2013-06-13 13:30:00,24.21,24.22,24.18,24.18,26800.0,16.686,16.6929,16.6654,16.6654,26800.0
2013-06-13 13:40:00,24.18,24.19,24.17,24.19,40500.0,16.6654,16.6723,16.6585,16.6723,40500.0
2013-06-13 13:50:00,24.2,24.21,24.19,24.2,46800.0,16.6792,16.686,16.6723,16.6792,46800.0
2013-06-13 14:00:00,24.21,24.27,24.21,24.26,82100.0,16.686,16.7274,16.686,16.7205,82100.0
2013-06-13 14:10:00,24.26,24.3,24.24,24.3,70800.0,16.7205,16.7481,16.7067,16.7481,70800.0
2013-06-13 14:20:00,24.3,24.32,24.29,24.29,157000.0,16.7481,16.7619,16.7412,16.7412,157000.0
2013-06-13 14:30:00,24.29,24.33,24.27,24.28,88400.0,16.7412,16.7687,16.7274,16.7343,88400.0
2013-06-13 14:40:00,24.27,24.28,24.23,24.23,59500.0,16.7274,16.7343,16.6998,16.6998,59500.0
2013-06-13 14:50:00,24.23,24.23,24.18,24.23,77300.0,16.6998,16.6998,16.6654,16.6998,77300.0
2013-06-13 15:00:00,24.23,24.31,24.23,24.31,69500.0,16.6998,16.755,16.6998,16.755,69500.0
2013-06-13 15:10:00,24.31,24.33,24.3,24.3,101000.0,16.755,16.7687,16.7481,16.7481,101000.0
2013-06-13 15:20:00,24.29,24.31,24.27,24.31,83100.0,16.7412,16.755,16.7274,16.755,83100.0
2013-06-13 15:30:00,24.31,24.32,24.28,24.32,60100.0,16.755,16.7619,16.7343,16.7619,60100.0
2013-06-13 15:40:00,24.32,24.4,24.32,24.37,168600.0,16.7619,16.817,16.7619,16.7963,168600.0
2013-06-13 15:50:00,24.38,24.38,24.34,24.34,145200.0,16.8032,16.8032,16.7756,16.7756,145200.0
2013-06-14 09:30:00,24.34,24.42,24.23,24.42,129100.0,16.7756,16.8308,16.6998,16.8308,129100.0
2013-06-14 09:40:00,24.42,24.48,24.37,24.48,97900.0,16.8308,16.8721,16.7963,16.8721,97900.0
2013-06-14 09:50:00,24.49,24.5,24.46,24.48,104800.0,16.879,16.8859,16.8583,16.8721,104800.0
2013-06-14 10:00:00,24.49,24.49,24.39,24.41,110800.0,16.879,16.879,16.8101,16.8239,110800.0
2013-06-14 10:10:00,24.4,24.43,24.36,24.4,110100.0,16.817,16.8377,16.7894,16.817,110100.0
2013-06-14 10:20:00,24.4,24.43,24.35,24.36,106600.0,16.817,16.8377,16.7825,16.7894,106600.0
2013-06-14 10:30:00,24.36,24.41,24.35,24.41,96700.0,16.7894,16.8239,16.7825,16.8239,96700.0
2013-06-14 10:40:00,24.4,24.42,24.39,24.4,92900.0,16.817,16.8308,16.8101,16.817,92900.0
2013-06-14 10:50:00,24.4,24.4,24.34,24.36,106100.0,16.817,16.817,16.7756,16.7894,106100.0
2013-06-14 11:00:00,24.36,24.36,24.3,24.3,57700.0,16.7894,16.7894,16.7481,16.7481,57700.0
2013-06-14 11:10:00,24.31,24.32,24.23,24.23,83600.0,16.755,16.7619,16.6998,16.6998,83600.0
2013-06-14 11:20:00,24.23,24.27,24.23,24.25,43400.0,16.6998,16.7274,16.6998,16.7136,43400.0
2013-06-14 11:30:00,24.25,24.29,24.23,24.27,62300.0,16.7136,16.7412,16.6998,16.7274,62300.0
2013-06-14 11:40:00,24.26,24.27,24.19,24.21,64500.0,16.7205,16.7274,16.6723,16.686,64500.0
2013-06-14 11:50:00,24.22,24.23,24.21,24.22,42100.0,16.6929,16.6998,16.686,16.6929,42100.0
2013-06-14 12:00:00,24.22,24.26,24.2,24.26,77200.0,16.6929,16.7205,16.6792,16.7205,77200.0
2013-06-14 12:10:00,24.25,24.3,24.25,24.3,48300.0,16.7136,16.7481,16.7136,16.7481,48300.0
2013-06-14 12:20:00,24.3,24.31,24.28,24.29,51600.0,16.7481,16.755,16.7343,16.7412,51600.0
2013-06-14 12:30:00,24.3,24.31,24.26,24.3,32900.0,16.7481,16.755,16.7205,16.7481,32900.0
2013-06-14 12:40:00,24.3,24.3,24.25,24.25,66900.0,16.7481,16.7481,16.7136,16.7136,66900.0
2013-06-14 12:50:00,24.24,24.26,24.2,24.21,127700.0,16.7067,16.7205,16.6792,16.686,127700.0
2013-06-14 13:00:00,24.2,24.2,24.18,24.2,69500.0,16.6792,16.6792,16.6654,16.6792,69500.0
2013-06-14 13:10:00,24.21,24.21,24.17,24.18,72100.0,16.686,16.686,16.6585,16.6654,72100.0
2013-06-14 13:20:00,24.18,24.18,24.15,24.15,37900.0,16.6654,16.6654,16.6447,16.6447,37900.0
2013-06-14 13:30:00,24.15,24.18,24.15,24.16,72500.0,16.6447,16.6654,16.6447,16.6516,72500.0
2013-06-14 13:40:00,24.17,24.18,24.17,24.17,15500.0,16.6585,16.6654,16.6585,16.6585,15500.0
2013-06-14 13:50:00,24.17,24.17,24.15,24.15,20400.0,16.6585,16.6585,16.6447,16.6447,20400.0
2013-06-14 14:00:00,24.15,24.18,24.14,24.18,47100.0,16.6447,16.6654,16.6378,16.6654,47100.0
2013-06-14 14:10:00,24.19,24.2,24.17,24.18,27200.0,16.6723,16.6792,16.6585,16.6654,27200.0
2013-06-14 14:20:00,24.19,24.24,24.19,24.24,64800.0,16.6723,16.7067,16.6723,16.7067,64800.0
2013-06-14 14:30:00,24.24,24.25,24.21,24.25,55900.0,16.7067,16.7136,16.686,16.7136,55900.0
2013-06-14 14:40:00,24.25,24.25,24.23,24.23,23900.0,16.7136,16.7136,16.6998,16.6998,23900.0
2013-06-14 14:50:00,24.23,24.23,24.16,24.16,45200.0,16.6998,16.6998,16.6516,16.6516,45200.0
2013-06-14 15:00:00,24.16,24.18,24.16,24.16,68900.0,16.6516,16.6654,16.6516,16.6516,68900.0
2013-06-14 15:10:00,24.17,24.18,24.15,24.18,30600.0,16.6585,16.6654,16.6447,16.6654,30600.0
2013-06-14 15:20:00,24.18,24.19,24.15,24.15,40200.0,16.6654,16.6723,16.6447,16.6447,40200.0
2013-06-14 15:30:00,24.15,24.16,24.13,24.15,68600.0,16.6447,16.6516,16.6309,16.6447,68600.0
2013-06-14 15:40:00,24.15,24.16,24.12,24.14,84700.0,16.6447,16.6516,16.624,16.6378,84700.0
2013-06-14 15:50:00,24.14,24.14,24.08,24.1,78100.0,16.6378,16.6378,16.5964,16.6102,78100.0
2013-06-17 09:30:00,24.26,24.59,24.26,24.59,222400.0,16.7205,16.9479,16.7205,16.9479,222400.0
2013-06-17 09:40:00,24.6,24.7,24.59,24.62,190000.0,16.9548,17.0238,16.9479,16.9686,190000.0
2013-06-17 09:50:00,24.62,24.68,24.6,24.63,180300.0,16.9686,17.01,16.9548,16.9755,180300.0
2013-06-17 10:00:00,24.63,24.74,24.63,24.74,178500.0,16.9755,17.0513,16.9755,17.0513,178500.0
2013-06-17 10:10:00,24.74,24.79,24.73,24.77,185100.0,17.0513,17.0858,17.0444,17.072,185100.0
2013-06-17 10:20:00,24.77,24.82,24.75,24.82,154000.0,17.072,17.1065,17.0582,17.1065,154000.0
2013-06-17 10:30:00,24.82,24.89,24.78,24.83,133500.0,17.1065,17.1547,17.0789,17.1134,133500.0
2013-06-17 10:40:00,24.83,24.84,24.79,24.83,83100.0,17.1134,17.1203,17.0858,17.1134,83100.0
2013-06-17 10:50:00,24.83,24.88,24.83,24.86,116100.0,17.1134,17.1478,17.1134,17.134,116100.0
2013-06-17 11:00:00,24.86,24.88,24.83,24.87,77000.0,17.134,17.1478,17.1134,17.1409,77000.0
2013-06-17 11:10:00,24.87,24.94,24.87,24.93,213700.0,17.1409,17.1892,17.1409,17.1823,213700.0
2013-06-17 11:20:00,24.94,24.95,24.88,24.91,156700.0,17.1892,17.1961,17.1478,17.1685,156700.0
2013-06-17 11:30:00,24.9,24.91,24.85,24.87,76700.0,17.1616,17.1685,17.1271,17.1409,76700.0
2013-06-17 11:40:00,24.87,24.89,24.79,24.8,100700.0,17.1409,17.1547,17.0858,17.0927,100700.0
2013-06-17 11:50:00,24.79,24.83,24.76,24.83,68700.0,17.0858,17.1134,17.0651,17.1134,68700.0
2013-06-17 12:00:00,24.83,24.89,24.82,24.86,84400.0,17.1134,17.1547,17.1065,17.134,84400.0
2013-06-17 12:10:00,24.86,24.89,24.85,24.87,36400.0,17.134,17.1547,17.1271,17.1409,36400.0
2013-06-17 12:20:00,24.87,24.89,24.85,24.87,80100.0,17.1409,17.1547,17.1271,17.1409,80100.0
2013-06-17 12:30:00,24.87,24.9,24.82,24.83,85100.0,17.1409,17.1616,17.1065,17.1134,85100.0
2013-06-17 12:40:00,24.83,24.84,24.82,24.84,36000.0,17.1134,17.1203,17.1065,17.1203,36000.0
2013-06-17 12:50:00,24.83,24.85,24.81,24.84,60500.0,17.1134,17.1271,17.0996,17.1203,60500.0
2013-06-17 13:00:00,24.84,24.87,24.82,24.82,47400.0,17.1203,17.1409,17.1065,17.1065,47400.0
2013-06-17 13:10:00,24.82,24.82,24.77,24.81,43000.0,17.1065,17.1065,17.072,17.0996,43000.0
2013-06-17 13:20:00,24.81,24.84,24.8,24.84,45600.0,17.0996,17.1203,17.0927,17.1203,45600.0
2013-06-17 13:30:00,24.84,24.85,24.83,24.83,26600.0,17.1203,17.1271,17.1134,17.1134,26600.0
2013-06-17 13:40:00,24.83,24.85,24.83,24.83,36300.0,17.1134,17.1271,17.1134,17.1134,36300.0
2013-06-17 13:50:00,24.82,24.84,24.81,24.82,53800.0,17.1065,17.1203,17.0996,17.1065,53800.0
2013-06-17 14:00:00,24.83,24.83,24.7,24.71,105600.0,17.1134,17.1134,17.0238,17.0307,105600.0
2013-06-17 14:10:00,24.71,24.71,24.65,24.68,93300.0,17.0307,17.0307,16.9893,17.01,93300.0
2013-06-17 14:20:00,24.67,24.67,24.58,24.66,119700.0,17.0031,17.0031,16.9411,16.9962,119700.0
2013-06-17 14:30:00,24.66,24.75,24.65,24.75,55700.0,16.9962,17.0582,16.9893,17.0582,55700.0
2013-06-17 14:40:00,24.75,24.76,24.59,24.59,137300.0,17.0582,17.0651,16.9479,16.9479,137300.0
2013-06-17 14:50:00,24.58,24.61,24.53,24.58,120000.0,16.9411,16.9617,16.9066,16.9411,120000.0
2013-06-17 15:00:00,24.57,24.65,24.56,24.64,102900.0,16.9342,16.9893,16.9273,16.9824,102900.0
2013-06-17 15:10:00,24.64,24.65,24.59,24.65,85600.0,16.9824,16.9893,16.9479,16.9893,85600.0
2013-06-17 15:20:00,24.65,24.69,24.61,24.69,101000.0,16.9893,17.0169,16.9617,17.0169,101000.0
2013-06-17 15:30:00,24.7,24.76,24.67,24.76,250100.0,17.0238,17.0651,17.0031,17.0651,250100.0
2013-06-17 15:40:00,24.76,24.76,24.72,24.75,177800.0,17.0651,17.0651,17.0375,17.0582,177800.0
2013-06-17 15:50:00,24.74,24.75,24.69,24.7,196900.0,17.0513,17.0582,17.0169,17.0238,196900.0
2013-06-18 09:30:00,24.72,24.89,24.71,24.86,51900.0,17.0375,17.1547,17.0307,17.134,51900.0
2013-06-18 09:40:00,24.86,24.88,24.78,24.88,85700.0,17.134,17.1478,17.0789,17.1478,85700.0
2013-06-18 09:50:00,24.88,24.9,24.86,24.86,51100.0,17.1478,17.1616,17.134,17.134,51100.0
2013-06-18 10:00:00,24.86,24.86,24.8,24.8,46000.0,17.134,17.134,17.0927,17.0927,46000.0
2013-06-18 10:10:00,24.81,24.83,24.78,24.82,44900.0,17.0996,17.1134,17.0789,17.1065,44900.0
2013-06-18 10:20:00,24.81,24.81,24.76,24.78,26900.0,17.0996,17.0996,17.0651,17.0789,26900.0
2013-06-18 10:30:00,24.79,24.85,24.79,24.85,28200.0,17.0858,17.1271,17.0858,17.1271,28200.0
2013-06-18 10:40:00,24.86,24.92,24.86,24.89,28200.0,17.134,17.1754,17.134,17.1547,28200.0
2013-06-18 10:50:00,24.89,24.89,24.85,24.85,24900.0,17.1547,17.1547,17.1271,17.1271,24900.0
2013-06-18 11:00:00,24.84,24.84,24.76,24.77,55900.0,17.1203,17.1203,17.0651,17.072,55900.0
2013-06-18 11:10:00,24.77,24.81,24.77,24.81,30300.0,17.072,17.0996,17.072,17.0996,30300.0
2013-06-18 11:20:00,24.81,24.84,24.81,24.84,38300.0,17.0996,17.1203,17.0996,17.1203,38300.0
2013-06-18 11:30:00,24.85,24.89,24.83,24.83,44000.0,17.1271,17.1547,17.1134,17.1134,44000.0
2013-06-18 11:40:00,24.83,24.85,24.82,24.83,50300.0,17.1134,17.1271,17.1065,17.1134,50300.0
2013-06-18 11:50:00,24.83,24.83,24.81,24.83,19500.0,17.1134,17.1134,17.0996,17.1134,19500.0
2013-06-18 12:00:00,24.83,24.85,24.82,24.84,100600.0,17.1134,17.1271,17.1065,17.1203,100600.0
2013-06-18 12:10:00,24.84,24.85,24.82,24.85,13900.0,17.1203,17.1271,17.1065,17.1271,13900.0
2013-06-18 12:20:00,24.84,24.87,24.84,24.85,18500.0,17.1203,17.1409,17.1203,17.1271,18500.0
2013-06-18 12:30:00,24.86,24.89,24.86,24.89,10700.0,17.134,17.1547,17.134,17.1547,10700.0
2013-06-18 12:40:00,24.89,24.9,24.88,24.89,24700.0,17.1547,17.1616,17.1478,17.1547,24700.0
2013-06-18 12:50:00,24.89,24.92,24.88,24.91,71600.0,17.1547,17.1754,17.1478,17.1685,71600.0
2013-06-18 13:00:00,24.92,24.92,24.89,24.91,20000.0,17.1754,17.1754,17.1547,17.1685,20000.0
2013-06-18 13:10:00,24.91,24.94,24.91,24.94,45300.0,17.1685,17.1892,17.1685,17.1892,45300.0
2013-06-18 13:20:00,24.94,24.96,24.93,24.95,40200.0,17.1892,17.203,17.1823,17.1961,40200.0
2013-06-18 13:30:00,24.95,24.95,24.92,24.94,43400.0,17.1961,17.1961,17.1754,17.1892,43400.0
2013-06-18 13:40:00,24.93,24.96,24.93,24.95,37700.0,17.1823,17.203,17.1823,17.1961,37700.0
2013-06-18 13:50:00,24.95,24.96,24.92,24.92,26500.0,17.1961,17.203,17.1754,17.1754,26500.0
2013-06-18 14:00:00,24.92,24.97,24.92,24.97,48800.0,17.1754,17.2099,17.1754,17.2099,48800.0
2013-06-18 14:10:00,24.97,24.98,24.97,24.97,49700.0,17.2099,17.2167,17.2099,17.2099,49700.0
2013-06-18 14:20:00,24.96,24.96,24.91,24.92,68700.0,17.203,17.203,17.1685,17.1754,68700.0
2013-06-18 14:30:00,24.92,24.94,24.92,24.94,33700.0,17.1754,17.1892,17.1754,17.1892,33700.0
2013-06-18 14:40:00,24.94,24.98,24.94,24.97,48900.0,17.1892,17.2167,17.1892,17.2099,48900.0
2013-06-18 14:50:00,24.96,24.97,24.94,24.95,40000.0,17.203,17.2099,17.1892,17.1961,40000.0
2013-06-18 15:00:00,24.95,24.95,24.91,24.91,32200.0,17.1961,17.1961,17.1685,17.1685,32200.0
2013-06-18 15:10:00,24.92,24.92,24.86,24.89,43600.0,17.1754,17.1754,17.134,17.1547,43600.0
2013-06-18 15:20:00,24.89,24.93,24.89,24.91,70300.0,17.1547,17.1823,17.1547,17.1685,70300.0
2013-06-18 15:30:00,24.91,24.92,24.87,24.88,66000.0,17.1685,17.1754,17.1409,17.1478,66000.0
2013-06-18 15:40:00,24.88,24.9,24.83,24.83,83800.0,17.1478,17.1616,17.1134,17.1134,83800.0
2013-06-18 15:50:00,24.83,24.83,24.81,24.83,81900.0,17.1134,17.1134,17.0996,17.1134,81900.0
2013-06-19 09:30:00,24.78,24.94,24.76,24.94,88900.0,17.0789,17.1892,17.0651,17.1892,88900.0
2013-06-19 09:40:00,24.94,24.95,24.84,24.88,82400.0,17.1892,17.1961,17.1203,17.1478,82400.0
2013-06-19 09:50:00,24.87,24.89,24.84,24.86,51200.0,17.1409,17.1547,17.1203,17.134,51200.0
2013-06-19 10:00:00,24.86,24.87,24.84,24.86,81500.0,17.134,17.1409,17.1203,17.134,81500.0
2013-06-19 10:10:00,24.85,24.88,24.83,24.83,50900.0,17.1271,17.1478,17.1134,17.1134,50900.0
2013-06-19 10:20:00,24.84,24.88,24.84,24.87,40300.0,17.1203,17.1478,17.1203,17.1409,40300.0
2013-06-19 10:30:00,24.86,24.87,24.85,24.87,30100.0,17.134,17.1409,17.1271,17.1409,30100.0
2013-06-19 10:40:00,24.86,24.88,24.86,24.86,32000.0,17.134,17.1478,17.134,17.134,32000.0
2013-06-19 10:50:00,24.87,24.88,24.86,24.87,34000.0,17.1409,17.1478,17.134,17.1409,34000.0
2013-06-19 11:00:00,24.86,24.87,24.86,24.86,19000.0,17.134,17.1409,17.134,17.134,19000.0
2013-06-19 11:10:00,24.87,24.9,24.86,24.9,31800.0,17.1409,17.1616,17.134,17.1616,31800.0
2013-06-19 11:20:00,24.89,24.89,24.86,24.88,28600.0,17.1547,17.1547,17.134,17.1478,28600.0
2013-06-19 11:30:00,24.88,24.89,24.87,24.87,27600.0,17.1478,17.1547,17.1409,17.1409,27600.0
2013-06-19 11:40:00,24.87,24.87,24.82,24.82,11200.0,17.1409,17.1409,17.1065,17.1065,11200.0
2013-06-19 11:50:00,24.82,24.82,24.77,24.77,30500.0,17.1065,17.1065,17.072,17.072,30500.0
2013-06-19 12:00:00,24.76,24.78,24.75,24.78,21000.0,17.0651,17.0789,17.0582,17.0789,21000.0
2013-06-19 12:10:00,24.78,24.8,24.78,24.79,21900.0,17.0789,17.0927,17.0789,17.0858,21900.0
2013-06-19 12:20:00,24.79,24.81,24.78,24.79,17700.0,17.0858,17.0996,17.0789,17.0858,17700.0
2013-06-19 12:30:00,24.79,24.83,24.77,24.83,34500.0,17.0858,17.1134,17.072,17.1134,34500.0
2013-06-19 12:40:00,24.83,24.86,24.83,24.86,14100.0,17.1134,17.134,17.1134,17.134,14100.0
2013-06-19 12:50:00,24.86,24.88,24.86,24.87,17600.0,17.134,17.1478,17.134,17.1409,17600.0
2013-06-19 13:00:00,24.88,24.89,24.87,24.89,10700.0,17.1478,17.1547,17.1409,17.1547,10700.0
2013-06-19 13:10:00,24.89,24.94,24.89,24.92,43600.0,17.1547,17.1892,17.1547,17.1754,43600.0
2013-06-19 13:20:00,24.92,24.92,24.88,24.89,11200.0,17.1754,17.1754,17.1478,17.1547,11200.0
2013-06-19 13:30:00,24.89,24.89,24.88,24.89,5200.0,17.1547,17.1547,17.1478,17.1547,5200.0
2013-06-19 13:40:00,24.89,24.89,24.87,24.88,22300.0,17.1547,17.1547,17.1409,17.1478,22300.0
2013-06-19 13:50:00,24.89,24.92,24.89,24.91,19700.0,17.1547,17.1754,17.1547,17.1685,19700.0
2013-06-19 14:00:00,24.91,24.92,24.81,24.87,143100.0,17.1685,17.1754,17.0996,17.1409,143100.0
2013-06-19 14:10:00,24.87,24.94,24.86,24.92,83800.0,17.1409,17.1892,17.134,17.1754,83800.0
2013-06-19 14:20:00,24.92,24.93,24.87,24.92,34800.0,17.1754,17.1823,17.1409,17.1754,34800.0
2013-06-19 14:30:00,24.91,24.95,24.86,24.88,125100.0,17.1685,17.1961,17.134,17.1478,125100.0
2013-06-19 14:40:00,24.88,24.94,24.84,24.88,90700.0,17.1478,17.1892,17.1203,17.1478,90700.0
2013-06-19 14:50:00,24.88,24.89,24.71,24.75,157100.0,17.1478,17.1547,17.0307,17.0582,157100.0
2013-06-19 15:00:00,24.74,24.83,24.72,24.79,99800.0,17.0513,17.1134,17.0375,17.0858,99800.0
2013-06-19 15:10:00,24.79,24.81,24.76,24.76,51200.0,17.0858,17.0996,17.0651,17.0651,51200.0
2013-06-19 15:20:00,24.76,24.85,24.76,24.84,45300.0,17.0651,17.1271,17.0651,17.1203,45300.0
2013-06-19 15:30:00,24.84,24.85,24.81,24.83,78400.0,17.1203,17.1271,17.0996,17.1134,78400.0
2013-06-19 15:40:00,24.83,24.83,24.73,24.74,109500.0,17.1134,17.1134,17.0444,17.0513,109500.0
2013-06-19 15:50:00,24.73,24.74,24.68,24.69,154100.0,17.0444,17.0513,17.01,17.0169,154100.0
2013-06-20 09:30:00,24.46,24.58,24.31,24.53,204300.0,16.8583,16.9411,16.755,16.9066,204300.0
2013-06-20 09:40:00,24.52,24.57,24.41,24.54,191100.0,16.8997,16.9342,16.8239,16.9135,191100.0
2013-06-20 09:50:00,24.55,24.55,24.43,24.48,159700.0,16.9204,16.9204,16.8377,16.8721,159700.0
2013-06-20 10:00:00,24.48,24.5,24.43,24.47,115200.0,16.8721,16.8859,16.8377,16.8652,115200.0
2013-06-20 10:10:00,24.47,24.5,24.41,24.5,91900.0,16.8652,16.8859,16.8239,16.8859,91900.0
2013-06-20 10:20:00,24.49,24.53,24.45,24.45,174100.0,16.879,16.9066,16.8515,16.8515,174100.0
2013-06-20 10:30:00,24.45,24.53,24.44,24.52,111000.0,16.8515,16.9066,16.8446,16.8997,111000.0
2013-06-20 10:40:00,24.53,24.67,24.53,24.62,240800.0,16.9066,17.0031,16.9066,16.9686,240800.0
2013-06-20 10:50:00,24.63,24.73,24.51,24.54,194200.0,16.9755,17.0444,16.8928,16.9135,194200.0
2013-06-20 11:00:00,24.53,24.53,24.38,24.38,186200.0,16.9066,16.9066,16.8032,16.8032,186200.0
2013-06-20 11:10:00,24.38,24.45,24.37,24.37,91200.0,16.8032,16.8515,16.7963,16.7963,91200.0
2013-06-20 11:20:00,24.37,24.44,24.37,24.43,54300.0,16.7963,16.8446,16.7963,16.8377,54300.0
2013-06-20 11:30:00,24.44,24.46,24.41,24.46,60300.0,16.8446,16.8583,16.8239,16.8583,60300.0
2013-06-20 11:40:00,24.47,24.49,24.42,24.42,53800.0,16.8652,16.879,16.8308,16.8308,53800.0
2013-06-20 11:50:00,24.43,24.45,24.35,24.35,32300.0,16.8377,16.8515,16.7825,16.7825,32300.0
2013-06-20 12:00:00,24.35,24.41,24.35,24.37,96200.0,16.7825,16.8239,16.7825,16.7963,96200.0
2013-06-20 12:10:00,24.38,24.4,24.37,24.4,65300.0,16.8032,16.817,16.7963,16.817,65300.0
2013-06-20 12:20:00,24.41,24.46,24.41,24.43,69600.0,16.8239,16.8583,16.8239,16.8377,69600.0
2013-06-20 12:30:00,24.43,24.47,24.42,24.42,58100.0,16.8377,16.8652,16.8308,16.8308,58100.0
2013-06-20 12:40:00,24.41,24.42,24.38,24.4,60700.0,16.8239,16.8308,16.8032,16.817,60700.0
2013-06-20 12:50:00,24.4,24.4,24.38,24.38,25300.0,16.817,16.817,16.8032,16.8032,25300.0
2013-06-20 13:00:00,24.38,24.42,24.38,24.42,56500.0,16.8032,16.8308,16.8032,16.8308,56500.0
2013-06-20 13:10:00,24.42,24.42,24.33,24.34,76900.0,16.8308,16.8308,16.7687,16.7756,76900.0
2013-06-20 13:20:00,24.34,24.41,24.34,24.41,29300.0,16.7756,16.8239,16.7756,16.8239,29300.0
2013-06-20 13:30:00,24.42,24.45,24.42,24.42,48700.0,16.8308,16.8515,16.8308,16.8308,48700.0
2013-06-20 13:40:00,24.42,24.43,24.39,24.41,86900.0,16.8308,16.8377,16.8101,16.8239,86900.0
2013-06-20 13:50:00,24.41,24.43,24.4,24.42,60000.0,16.8239,16.8377,16.817,16.8308,60000.0
2013-06-20 14:00:00,24.42,24.42,24.39,24.39,85400.0,16.8308,16.8308,16.8101,16.8101,85400.0
2013-06-20 14:10:00,24.39,24.41,24.36,24.39,93900.0,16.8101,16.8239,16.7894,16.8101,93900.0
2013-06-20 14:20:00,24.4,24.41,24.33,24.34,265100.0,16.817,16.8239,16.7687,16.7756,265100.0
2013-06-20 14:30:00,24.35,24.4,24.35,24.39,56100.0,16.7825,16.817,16.7825,16.8101,56100.0
2013-06-20 14:40:00,24.39,24.4,24.38,24.38,39000.0,16.8101,16.817,16.8032,16.8032,39000.0
2013-06-20 14:50:00,24.38,24.38,24.3,24.32,167500.0,16.8032,16.8032,16.7481,16.7619,167500.0
2013-06-20 15:00:00,24.33,24.37,24.31,24.35,183900.0,16.7687,16.7963,16.755,16.7825,183900.0
2013-06-20 15:10:00,24.36,24.36,24.33,24.35,113400.0,16.7894,16.7894,16.7687,16.7825,113400.0
2013-06-20 15:20:00,24.35,24.36,24.33,24.35,199600.0,16.7825,16.7894,16.7687,16.7825,199600.0
2013-06-20 15:30:00,24.35,24.37,24.32,24.36,72500.0,16.7825,16.7963,16.7619,16.7894,72500.0
2013-06-20 15:40:00,24.36,24.42,24.35,24.42,128300.0,16.7894,16.8308,16.7825,16.8308,128300.0
2013-06-20 15:50:00,24.42,24.5,24.42,24.43,339100.0,16.8308,16.8859,16.8308,16.8377,339100.0
2013-06-21 09:30:00,24.43,24.62,24.22,24.39,315600.0,16.8377,16.9686,16.6929,16.8101,315600.0
2013-06-21 09:40:00,24.38,24.5,24.35,24.48,193500.0,16.8032,16.8859,16.7825,16.8721,193500.0
2013-06-21 09:50:00,24.48,24.48,24.4,24.41,103500.0,16.8721,16.8721,16.817,16.8239,103500.0
2013-06-21 10:00:00,24.41,24.46,24.41,24.42,80800.0,16.8239,16.8583,16.8239,16.8308,80800.0
2013-06-21 10:10:00,24.42,24.44,24.35,24.35,189000.0,16.8308,16.8446,16.7825,16.7825,189000.0
2013-06-21 10:20:00,24.36,24.44,24.36,24.41,101900.0,16.7894,16.8446,16.7894,16.8239,101900.0
2013-06-21 10:30:00,24.4,24.41,24.34,24.39,80100.0,16.817,16.8239,16.7756,16.8101,80100.0
2013-06-21 10:40:00,24.4,24.4,24.33,24.38,132500.0,16.817,16.817,16.7687,16.8032,132500.0
2013-06-21 10:50:00,24.38,24.4,24.35,24.38,56900.0,16.8032,16.817,16.7825,16.8032,56900.0
2013-06-21 11:00:00,24.38,24.4,24.28,24.33,94400.0,16.8032,16.817,16.7343,16.7687,94400.0
2013-06-21 11:10:00,24.34,24.4,24.29,24.39,87600.0,16.7756,16.817,16.7412,16.8101,87600.0
2013-06-21 11:20:00,24.38,24.4,24.28,24.3,78600.0,16.8032,16.817,16.7343,16.7481,78600.0
2013-06-21 11:30:00,24.3,24.3,24.22,24.27,165800.0,16.7481,16.7481,16.6929,16.7274,165800.0
2013-06-21 11:40:00,24.27,24.3,24.25,24.3,54000.0,16.7274,16.7481,16.7136,16.7481,54000.0
2013-06-21 11:50:00,24.3,24.34,24.25,24.34,92200.0,16.7481,16.7756,16.7136,16.7756,92200.0
2013-06-21 12:00:00,24.35,24.47,24.34,24.42,129500.0,16.7825,16.8652,16.7756,16.8308,129500.0
2013-06-21 12:10:00,24.42,24.45,24.4,24.42,55000.0,16.8308,16.8515,16.817,16.8308,55000.0
2013-06-21 12:20:00,24.42,24.42,24.35,24.42,100100.0,16.8308,16.8308,16.7825,16.8308,100100.0
2013-06-21 12:30:00,24.42,24.5,24.42,24.48,73800.0,16.8308,16.8859,16.8308,16.8721,73800.0
2013-06-21 12:40:00,24.49,24.54,24.47,24.53,88100.0,16.879,16.9135,16.8652,16.9066,88100.0
2013-06-21 12:50:00,24.52,24.52,24.46,24.5,117700.0,16.8997,16.8997,16.8583,16.8859,117700.0
2013-06-21 13:00:00,24.5,24.5,24.43,24.48,51400.0,16.8859,16.8859,16.8377,16.8721,51400.0
2013-06-21 13:10:00,24.49,24.53,24.47,24.53,109500.0,16.879,16.9066,16.8652,16.9066,109500.0
2013-06-21 13:20:00,24.52,24.52,24.49,24.52,97000.0,16.8997,16.8997,16.879,16.8997,97000.0
2013-06-21 13:30:00,24.52,24.55,24.5,24.52,56300.0,16.8997,16.9204,16.8859,16.8997,56300.0
2013-06-21 13:40:00,24.53,24.53,24.46,24.46,64500.0,16.9066,16.9066,16.8583,16.8583,64500.0
2013-06-21 13:50:00,24.45,24.45,24.35,24.4,175500.0,16.8515,16.8515,16.7825,16.817,175500.0
2013-06-21 14:00:00,24.4,24.44,24.4,24.41,111600.0,16.817,16.8446,16.817,16.8239,111600.0
2013-06-21 14:10:00,24.42,24.51,24.42,24.51,72600.0,16.8308,16.8928,16.8308,16.8928,72600.0
2013-06-21 14:20:00,24.5,24.5,24.45,24.46,43000.0,16.8859,16.8859,16.8515,16.8583,43000.0
2013-06-21 14:30:00,24.47,24.5,24.45,24.48,51100.0,16.8652,16.8859,16.8515,16.8721,51100.0
2013-06-21 14:40:00,24.49,24.5,24.46,24.48,43600.0,16.879,16.8859,16.8583,16.8721,43600.0
2013-06-21 14:50:00,24.48,24.51,24.45,24.5,69600.0,16.8721,16.8928,16.8515,16.8859,69600.0
2013-06-21 15:00:00,24.5,24.59,24.5,24.56,82500.0,16.8859,16.9479,16.8859,16.9273,82500.0
2013-06-21 15:10:00,24.57,24.58,24.55,24.55,74300.0,16.9342,16.9411,16.9204,16.9204,74300.0
2013-06-21 15:20:00,24.54,24.57,24.53,24.55,54000.0,16.9135,16.9342,16.9066,16.9204,54000.0
2013-06-21 15:30:00,24.55,24.55,24.49,24.49,340500.0,16.9204,16.9204,16.879,16.879,340500.0
2013-06-21 15:40:00,24.49,24.5,24.44,24.5,53700.0,16.879,16.8859,16.8446,16.8859,53700.0
2013-06-21 15:50:00,24.5,24.5,24.47,24.49,79000.0,16.8859,16.8859,16.8652,16.879,79000.0
2013-06-24 09:30:00,24.32,24.46,24.29,24.33,261600.0,16.7619,16.8583,16.7412,16.7687,261600.0
2013-06-24 09:40:00,24.32,24.37,24.3,24.33,95600.0,16.7619,16.7963,16.7481,16.7687,95600.0
2013-06-24 09:50:00,24.33,24.33,24.25,24.26,167600.0,16.7687,16.7687,16.7136,16.7205,167600.0
2013-06-24 10:00:00,24.26,24.27,24.23,24.23,108600.0,16.7205,16.7274,16.6998,16.6998,108600.0
2013-06-24 10:10:00,24.24,24.26,24.2,24.2,204300.0,16.7067,16.7205,16.6792,16.6792,204300.0
2013-06-24 10:20:00,24.2,24.27,24.18,24.26,155800.0,16.6792,16.7274,16.6654,16.7205,155800.0
2013-06-24 10:30:00,24.25,24.33,24.22,24.26,130900.0,16.7136,16.7687,16.6929,16.7205,130900.0
2013-06-24 10:40:00,24.26,24.27,24.19,24.26,139400.0,16.7205,16.7274,16.6723,16.7205,139400.0
2013-06-24 10:50:00,24.26,24.26,24.19,24.19,80000.0,16.7205,16.7205,16.6723,16.6723,80000.0
2013-06-24 11:00:00,24.18,24.2,24.17,24.19,92000.0,16.6654,16.6792,16.6585,16.6723,92000.0
2013-06-24 11:10:00,24.2,24.2,24.17,24.17,52700.0,16.6792,16.6792,16.6585,16.6585,52700.0
2013-06-24 11:20:00,24.17,24.18,24.12,24.12,135700.0,16.6585,16.6654,16.624,16.624,135700.0
2013-06-24 11:30:00,24.12,24.14,24.09,24.11,146800.0,16.624,16.6378,16.6033,16.6171,146800.0
2013-06-24 11:40:00,24.1,24.14,24.09,24.1,115100.0,16.6102,16.6378,16.6033,16.6102,115100.0
2013-06-24 11:50:00,24.1,24.14,24.09,24.13,147400.0,16.6102,16.6378,16.6033,16.6309,147400.0
2013-06-24 12:00:00,24.13,24.15,24.09,24.11,93000.0,16.6309,16.6447,16.6033,16.6171,93000.0
2013-06-24 12:10:00,24.11,24.11,24.09,24.09,40200.0,16.6171,16.6171,16.6033,16.6033,40200.0
2013-06-24 12:20:00,24.09,24.13,24.08,24.13,58900.0,16.6033,16.6309,16.5964,16.6309,58900.0
2013-06-24 12:30:00,24.13,24.17,24.13,24.14,44800.0,16.6309,16.6585,16.6309,16.6378,44800.0
2013-06-24 12:40:00,24.14,24.16,24.13,24.14,32100.0,16.6378,16.6516,16.6309,16.6378,32100.0
2013-06-24 12:50:00,24.14,24.17,24.13,24.16,33200.0,16.6378,16.6585,16.6309,16.6516,33200.0
2013-06-24 13:00:00,24.16,24.19,24.13,24.14,68100.0,16.6516,16.6723,16.6309,16.6378,68100.0
2013-06-24 13:10:00,24.14,24.18,24.13,24.18,61400.0,16.6378,16.6654,16.6309,16.6654,61400.0
2013-06-24 13:20:00,24.18,24.19,24.13,24.14,45100.0,16.6654,16.6723,16.6309,16.6378,45100.0
2013-06-24 13:30:00,24.15,24.17,24.11,24.14,57200.0,16.6447,16.6585,16.6171,16.6378,57200.0
2013-06-24 13:40:00,24.15,24.16,24.1,24.11,121100.0,16.6447,16.6516,16.6102,16.6171,121100.0
2013-06-24 13:50:00,24.11,24.15,24.1,24.15,40400.0,16.6171,16.6447,16.6102,16.6447,40400.0
2013-06-24 14:00:00,24.15,24.19,24.11,24.19,49700.0,16.6447,16.6723,16.6171,16.6723,49700.0
2013-06-24 14:10:00,24.19,24.2,24.18,24.19,33400.0,16.6723,16.6792,16.6654,16.6723,33400.0
2013-06-24 14:20:00,24.2,24.22,24.17,24.2,59300.0,16.6792,16.6929,16.6585,16.6792,59300.0
2013-06-24 14:30:00,24.2,24.22,24.18,24.2,49800.0,16.6792,16.6929,16.6654,16.6792,49800.0
2013-06-24 14:40:00,24.2,24.2,24.14,24.15,78200.0,16.6792,16.6792,16.6378,16.6447,78200.0
2013-06-24 14:50:00,24.15,24.17,24.09,24.12,56000.0,16.6447,16.6585,16.6033,16.624,56000.0
2013-06-24 15:00:00,24.11,24.19,24.1,24.17,77000.0,16.6171,16.6723,16.6102,16.6585,77000.0
2013-06-24 15:10:00,24.17,24.17,24.09,24.1,52600.0,16.6585,16.6585,16.6033,16.6102,52600.0
2013-06-24 15:20:00,24.1,24.14,24.09,24.1,63800.0,16.6102,16.6378,16.6033,16.6102,63800.0
2013-06-24 15:30:00,24.1,24.16,24.09,24.15,128800.0,16.6102,16.6516,16.6033,16.6447,128800.0
2013-06-24 15:40:00,24.15,24.15,24.09,24.12,148000.0,16.6447,16.6447,16.6033,16.624,148000.0
2013-06-24 15:50:00,24.12,24.12,24.05,24.05,123000.0,16.624,16.624,16.5758,16.5758,123000.0
2013-06-25 09:30:00,24.32,24.41,24.3,24.34,248200.0,16.7619,16.8239,16.7481,16.7756,248200.0
2013-06-25 09:40:00,24.34,24.43,24.33,24.34,84900.0,16.7756,16.8377,16.7687,16.7756,84900.0
2013-06-25 09:50:00,24.35,24.37,24.3,24.3,139900.0,16.7825,16.7963,16.7481,16.7481,139900.0
2013-06-25 10:00:00,24.3,24.38,24.26,24.31,166100.0,16.7481,16.8032,16.7205,16.755,166100.0
2013-06-25 10:10:00,24.31,24.31,24.28,24.3,111700.0,16.755,16.755,16.7343,16.7481,111700.0
2013-06-25 10:20:00,24.31,24.31,24.2,24.25,72400.0,16.755,16.755,16.6792,16.7136,72400.0
2013-06-25 10:30:00,24.24,24.39,24.23,24.37,165900.0,16.7067,16.8101,16.6998,16.7963,165900.0
2013-06-25 10:40:00,24.37,24.39,24.31,24.33,57600.0,16.7963,16.8101,16.755,16.7687,57600.0
2013-06-25 10:50:00,24.35,24.35,24.31,24.31,36000.0,16.7825,16.7825,16.755,16.755,36000.0
2013-06-25 11:00:00,24.3,24.32,24.29,24.32,68400.0,16.7481,16.7619,16.7412,16.7619,68400.0
2013-06-25 11:10:00,24.31,24.32,24.28,24.28,84300.0,16.755,16.7619,16.7343,16.7343,84300.0
2013-06-25 11:20:00,24.28,24.29,24.25,24.25,67600.0,16.7343,16.7412,16.7136,16.7136,67600.0
2013-06-25 11:30:00,24.25,24.3,24.25,24.27,33600.0,16.7136,16.7481,16.7136,16.7274,33600.0
2013-06-25 11:40:00,24.27,24.27,24.24,24.26,71200.0,16.7274,16.7274,16.7067,16.7205,71200.0
2013-06-25 11:50:00,24.27,24.33,24.25,24.33,52500.0,16.7274,16.7687,16.7136,16.7687,52500.0
2013-06-25 12:00:00,24.34,24.38,24.33,24.38,30800.0,16.7756,16.8032,16.7687,16.8032,30800.0
2013-06-25 12:10:00,24.38,24.4,24.36,24.38,24900.0,16.8032,16.817,16.7894,16.8032,24900.0
2013-06-25 12:20:00,24.38,24.4,24.33,24.33,34700.0,16.8032,16.817,16.7687,16.7687,34700.0
2013-06-25 12:30:00,24.33,24.37,24.33,24.34,29900.0,16.7687,16.7963,16.7687,16.7756,29900.0
2013-06-25 12:40:00,24.34,24.34,24.31,24.31,11700.0,16.7756,16.7756,16.755,16.755,11700.0
2013-06-25 12:50:00,24.3,24.3,24.26,24.28,76000.0,16.7481,16.7481,16.7205,16.7343,76000.0
2013-06-25 13:00:00,24.28,24.3,24.26,24.26,87000.0,16.7343,16.7481,16.7205,16.7205,87000.0
2013-06-25 13:10:00,24.25,24.27,24.23,24.23,50600.0,16.7136,16.7274,16.6998,16.6998,50600.0
2013-06-25 13:20:00,24.23,24.24,24.21,24.23,68800.0,16.6998,16.7067,16.686,16.6998,68800.0
2013-06-25 13:30:00,24.23,24.27,24.22,24.25,40100.0,16.6998,16.7274,16.6929,16.7136,40100.0
2013-06-25 13:40:00,24.24,24.27,24.24,24.26,38300.0,16.7067,16.7274,16.7067,16.7205,38300.0
2013-06-25 13:50:00,24.26,24.26,24.22,24.25,33200.0,16.7205,16.7205,16.6929,16.7136,33200.0
2013-06-25 14:00:00,24.24,24.26,24.22,24.23,51400.0,16.7067,16.7205,16.6929,16.6998,51400.0
2013-06-25 14:10:00,24.24,24.27,24.21,24.24,56900.0,16.7067,16.7274,16.686,16.7067,56900.0
2013-06-25 14:20:00,24.23,24.23,24.18,24.21,27200.0,16.6998,16.6998,16.6654,16.686,27200.0
2013-06-25 14:30:00,24.22,24.24,24.19,24.22,54700.0,16.6929,16.7067,16.6723,16.6929,54700.0
2013-06-25 14:40:00,24.22,24.24,24.21,24.21,33500.0,16.6929,16.7067,16.686,16.686,33500.0
2013-06-25 14:50:00,24.2,24.23,24.19,24.2,99600.0,16.6792,16.6998,16.6723,16.6792,99600.0
2013-06-25 15:00:00,24.21,24.23,24.19,24.2,49200.0,16.686,16.6998,16.6723,16.6792,49200.0
2013-06-25 15:10:00,24.2,24.21,24.17,24.17,122000.0,16.6792,16.686,16.6585,16.6585,122000.0
2013-06-25 15:20:00,24.17,24.19,24.16,24.19,88700.0,16.6585,16.6723,16.6516,16.6723,88700.0
2013-06-25 15:30:00,24.18,24.24,24.18,24.23,156900.0,16.6654,16.7067,16.6654,16.6998,156900.0
2013-06-25 15:40:00,24.22,24.23,24.14,24.17,148600.0,16.6929,16.6998,16.6378,16.6585,148600.0
2013-06-25 15:50:00,24.17,24.17,24.0,24.01,426400.0,16.6585,16.6585,16.5413,16.5482,426400.0
2013-06-26 09:30:00,24.3,24.41,24.25,24.38,138600.0,16.7481,16.8239,16.7136,16.8032,138600.0
2013-06-26 09:40:00,24.37,24.38,24.27,24.28,81200.0,16.7963,16.8032,16.7274,16.7343,81200.0
2013-06-26 09:50:00,24.28,24.39,24.27,24.39,44400.0,16.7343,16.8101,16.7274,16.8101,44400.0
2013-06-26 10:00:00,24.39,24.44,24.35,24.37,135100.0,16.8101,16.8446,16.7825,16.7963,135100.0
2013-06-26 10:10:00,24.38,24.38,24.33,24.33,71000.0,16.8032,16.8032,16.7687,16.7687,71000.0
2013-06-26 10:20:00,24.33,24.38,24.32,24.32,79700.0,16.7687,16.8032,16.7619,16.7619,79700.0
2013-06-26 10:30:00,24.33,24.34,24.3,24.33,62900.0,16.7687,16.7756,16.7481,16.7687,62900.0
2013-06-26 10:40:00,24.33,24.35,24.31,24.31,53900.0,16.7687,16.7825,16.755,16.755,53900.0
2013-06-26 10:50:00,24.31,24.31,24.25,24.26,107900.0,16.755,16.755,16.7136,16.7205,107900.0
2013-06-26 11:00:00,24.26,24.26,24.18,24.22,115500.0,16.7205,16.7205,16.6654,16.6929,115500.0
2013-06-26 11:10:00,24.22,24.27,24.22,24.25,47500.0,16.6929,16.7274,16.6929,16.7136,47500.0
2013-06-26 11:20:00,24.25,24.25,24.2,24.22,68100.0,16.7136,16.7136,16.6792,16.6929,68100.0
2013-06-26 11:30:00,24.23,24.28,24.23,24.27,96400.0,16.6998,16.7343,16.6998,16.7274,96400.0
2013-06-26 11:40:00,24.26,24.29,24.25,24.28,34800.0,16.7205,16.7412,16.7136,16.7343,34800.0
2013-06-26 11:50:00,24.28,24.31,24.26,24.26,56900.0,16.7343,16.755,16.7205,16.7205,56900.0
2013-06-26 12:00:00,24.26,24.29,24.26,24.26,50200.0,16.7205,16.7412,16.7205,16.7205,50200.0
2013-06-26 12:10:00,24.26,24.28,24.25,24.25,32300.0,16.7205,16.7343,16.7136,16.7136,32300.0
2013-06-26 12:20:00,24.25,24.26,24.24,24.24,18100.0,16.7136,16.7205,16.7067,16.7067,18100.0
2013-06-26 12:30:00,24.24,24.28,24.23,24.28,41000.0,16.7067,16.7343,16.6998,16.7343,41000.0
2013-06-26 12:40:00,24.29,24.29,24.27,24.27,41700.0,16.7412,16.7412,16.7274,16.7274,41700.0
2013-06-26 12:50:00,24.27,24.27,24.26,24.26,9000.0,16.7274,16.7274,16.7205,16.7205,9000.0
2013-06-26 13:00:00,24.25,24.28,24.25,24.28,55400.0,16.7136,16.7343,16.7136,16.7343,55400.0
2013-06-26 13:10:00,24.27,24.36,24.27,24.34,68000.0,16.7274,16.7894,16.7274,16.7756,68000.0
2013-06-26 13:20:00,24.34,24.35,24.33,24.35,52200.0,16.7756,16.7825,16.7687,16.7825,52200.0
2013-06-26 13:30:00,24.35,24.36,24.34,24.36,82200.0,16.7825,16.7894,16.7756,16.7894,82200.0
2013-06-26 13:40:00,24.35,24.38,24.33,24.35,59200.0,16.7825,16.8032,16.7687,16.7825,59200.0
2013-06-26 13:50:00,24.35,24.36,24.32,24.33,22000.0,16.7825,16.7894,16.7619,16.7687,22000.0
2013-06-26 14:00:00,24.33,24.33,24.3,24.3,38900.0,16.7687,16.7687,16.7481,16.7481,38900.0
2013-06-26 14:10:00,24.3,24.3,24.28,24.28,47200.0,16.7481,16.7481,16.7343,16.7343,47200.0
2013-06-26 14:20:00,24.28,24.3,24.28,24.29,50500.0,16.7343,16.7481,16.7343,16.7412,50500.0
2013-06-26 14:30:00,24.29,24.29,24.25,24.26,35200.0,16.7412,16.7412,16.7136,16.7205,35200.0
2013-06-26 14:40:00,24.26,24.27,24.25,24.27,19600.0,16.7205,16.7274,16.7136,16.7274,19600.0
2013-06-26 14:50:00,24.27,24.3,24.26,24.29,38100.0,16.7274,16.7481,16.7205,16.7412,38100.0
2013-06-26 15:00:00,24.29,24.33,24.29,24.32,51200.0,16.7412,16.7687,16.7412,16.7619,51200.0
2013-06-26 15:10:00,24.32,24.36,24.32,24.36,33800.0,16.7619,16.7894,16.7619,16.7894,33800.0
2013-06-26 15:20:00,24.37,24.38,24.35,24.36,54100.0,16.7963,16.8032,16.7825,16.7894,54100.0
2013-06-26 15:30:00,24.37,24.4,24.37,24.4,74900.0,16.7963,16.817,16.7963,16.817,74900.0
2013-06-26 15:40:00,24.4,24.41,24.34,24.4,79000.0,16.817,16.8239,16.7756,16.817,79000.0
2013-06-26 15:50:00,24.4,24.41,24.37,24.38,99200.0,16.817,16.8239,16.7963,16.8032,99200.0
2013-06-27 09:30:00,24.46,24.58,24.46,24.55,141100.0,16.8583,16.9411,16.8583,16.9204,141100.0
2013-06-27 09:40:00,24.55,24.65,24.54,24.63,175700.0,16.9204,16.9893,16.9135,16.9755,175700.0
2013-06-27 09:50:00,24.63,24.71,24.62,24.69,128200.0,16.9755,17.0307,16.9686,17.0169,128200.0
2013-06-27 10:00:00,24.69,24.69,24.57,24.61,101500.0,17.0169,17.0169,16.9342,16.9617,101500.0
2013-06-27 10:10:00,24.62,24.62,24.54,24.57,60200.0,16.9686,16.9686,16.9135,16.9342,60200.0
2013-06-27 10:20:00,24.57,24.61,24.55,24.61,63200.0,16.9342,16.9617,16.9204,16.9617,63200.0
2013-06-27 10:30:00,24.61,24.65,24.58,24.61,51700.0,16.9617,16.9893,16.9411,16.9617,51700.0
2013-06-27 10:40:00,24.6,24.61,24.58,24.59,51900.0,16.9548,16.9617,16.9411,16.9479,51900.0
2013-06-27 10:50:00,24.59,24.63,24.59,24.63,28600.0,16.9479,16.9755,16.9479,16.9755,28600.0
2013-06-27 11:00:00,24.63,24.66,24.58,24.59,32600.0,16.9755,16.9962,16.9411,16.9479,32600.0
2013-06-27 11:10:00,24.59,24.59,24.55,24.57,49900.0,16.9479,16.9479,16.9204,16.9342,49900.0
2013-06-27 11:20:00,24.57,24.58,24.53,24.57,24800.0,16.9342,16.9411,16.9066,16.9342,24800.0
2013-06-27 11:30:00,24.57,24.59,24.57,24.59,17800.0,16.9342,16.9479,16.9342,16.9479,17800.0
2013-06-27 11:40:00,24.59,24.6,24.59,24.59,22200.0,16.9479,16.9548,16.9479,16.9479,22200.0
2013-06-27 11:50:00,24.59,24.59,24.59,24.59,2500.0,16.9479,16.9479,16.9479,16.9479,2500.0
2013-06-27 12:00:00,24.59,24.59,24.56,24.58,64700.0,16.9479,16.9479,16.9273,16.9411,64700.0
2013-06-27 12:10:00,24.58,24.62,24.58,24.62,14900.0,16.9411,16.9686,16.9411,16.9686,14900.0
2013-06-27 12:20:00,24.61,24.62,24.58,24.58,58600.0,16.9617,16.9686,16.9411,16.9411,58600.0
2013-06-27 12:30:00,24.58,24.61,24.58,24.59,13800.0,16.9411,16.9617,16.9411,16.9479,13800.0
2013-06-27 12:40:00,24.59,24.61,24.58,24.59,45600.0,16.9479,16.9617,16.9411,16.9479,45600.0
2013-06-27 12:50:00,24.59,24.63,24.59,24.63,17700.0,16.9479,16.9755,16.9479,16.9755,17700.0
2013-06-27 13:00:00,24.63,24.65,24.6,24.62,50200.0,16.9755,16.9893,16.9548,16.9686,50200.0
2013-06-27 13:10:00,24.63,24.63,24.61,24.63,29400.0,16.9755,16.9755,16.9617,16.9755,29400.0
2013-06-27 13:20:00,24.63,24.63,24.6,24.62,24100.0,16.9755,16.9755,16.9548,16.9686,24100.0
2013-06-27 13:30:00,24.62,24.65,24.61,24.65,82000.0,16.9686,16.9893,16.9617,16.9893,82000.0
2013-06-27 13:40:00,24.65,24.68,24.64,24.68,32000.0,16.9893,17.01,16.9824,17.01,32000.0
2013-06-27 13:50:00,24.69,24.69,24.66,24.66,42000.0,17.0169,17.0169,16.9962,16.9962,42000.0
2013-06-27 14:00:00,24.66,24.68,24.6,24.61,43800.0,16.9962,17.01,16.9548,16.9617,43800.0
2013-06-27 14:10:00,24.6,24.6,24.58,24.6,16900.0,16.9548,16.9548,16.9411,16.9548,16900.0
2013-06-27 14:20:00,24.59,24.63,24.59,24.61,26000.0,16.9479,16.9755,16.9479,16.9617,26000.0
2013-06-27 14:30:00,24.61,24.61,24.59,24.6,15800.0,16.9617,16.9617,16.9479,16.9548,15800.0
2013-06-27 14:40:00,24.6,24.62,24.58,24.58,43000.0,16.9548,16.9686,16.9411,16.9411,43000.0
2013-06-27 14:50:00,24.58,24.6,24.58,24.58,44000.0,16.9411,16.9548,16.9411,16.9411,44000.0
2013-06-27 15:00:00,24.59,24.61,24.59,24.6,29700.0,16.9479,16.9617,16.9479,16.9548,29700.0
2013-06-27 15:10:00,24.6,24.63,24.6,24.61,20200.0,16.9548,16.9755,16.9548,16.9617,20200.0
2013-06-27 15:20:00,24.61,24.65,24.61,24.65,32700.0,16.9617,16.9893,16.9617,16.9893,32700.0
2013-06-27 15:30:00,24.65,24.67,24.64,24.65,41700.0,16.9893,17.0031,16.9824,16.9893,41700.0
2013-06-27 15:40:00,24.65,24.65,24.63,24.64,35400.0,16.9893,16.9893,16.9755,16.9824,35400.0
2013-06-27 15:50:00,24.63,24.67,24.61,24.63,179000.0,16.9755,17.0031,16.9617,16.9755,179000.0
2013-06-28 09:30:00,24.43,24.49,24.42,24.46,405500.0,16.8377,16.879,16.8308,16.8583,405500.0
2013-06-28 09:40:00,24.45,24.47,24.38,24.44,177800.0,16.8515,16.8652,16.8032,16.8446,177800.0
2013-06-28 09:50:00,24.44,24.44,24.37,24.38,116000.0,16.8446,16.8446,16.7963,16.8032,116000.0
2013-06-28 10:00:00,24.39,24.42,24.37,24.39,129700.0,16.8101,16.8308,16.7963,16.8101,129700.0
2013-06-28 10:10:00,24.39,24.42,24.36,24.4,64700.0,16.8101,16.8308,16.7894,16.817,64700.0
2013-06-28 10:20:00,24.4,24.41,24.36,24.4,75800.0,16.817,16.8239,16.7894,16.817,75800.0
2013-06-28 10:30:00,24.41,24.42,24.39,24.41,62100.0,16.8239,16.8308,16.8101,16.8239,62100.0
2013-06-28 10:40:00,24.41,24.42,24.39,24.41,28700.0,16.8239,16.8308,16.8101,16.8239,28700.0
2013-06-28 10:50:00,24.42,24.48,24.41,24.47,73100.0,16.8308,16.8721,16.8239,16.8652,73100.0
2013-06-28 11:00:00,24.47,24.58,24.47,24.54,102200.0,16.8652,16.9411,16.8652,16.9135,102200.0
2013-06-28 11:10:00,24.55,24.55,24.5,24.5,46100.0,16.9204,16.9204,16.8859,16.8859,46100.0
2013-06-28 11:20:00,24.49,24.5,24.42,24.42,44600.0,16.879,16.8859,16.8308,16.8308,44600.0
2013-06-28 11:30:00,24.43,24.48,24.43,24.46,49900.0,16.8377,16.8721,16.8377,16.8583,49900.0
2013-06-28 11:40:00,24.46,24.53,24.45,24.53,38100.0,16.8583,16.9066,16.8515,16.9066,38100.0
2013-06-28 11:50:00,24.53,24.53,24.5,24.53,43300.0,16.9066,16.9066,16.8859,16.9066,43300.0
2013-06-28 12:00:00,24.53,24.54,24.5,24.5,33300.0,16.9066,16.9135,16.8859,16.8859,33300.0
2013-06-28 12:10:00,24.5,24.52,24.5,24.51,42700.0,16.8859,16.8997,16.8859,16.8928,42700.0
2013-06-28 12:20:00,24.5,24.53,24.49,24.53,33300.0,16.8859,16.9066,16.879,16.9066,33300.0
2013-06-28 12:30:00,24.53,24.55,24.51,24.55,45800.0,16.9066,16.9204,16.8928,16.9204,45800.0
2013-06-28 12:40:00,24.55,24.55,24.53,24.53,94100.0,16.9204,16.9204,16.9066,16.9066,94100.0
2013-06-28 12:50:00,24.53,24.56,24.53,24.53,84600.0,16.9066,16.9273,16.9066,16.9066,84600.0
2013-06-28 13:00:00,24.54,24.59,24.53,24.55,77200.0,16.9135,16.9479,16.9066,16.9204,77200.0
2013-06-28 13:10:00,24.55,24.56,24.52,24.56,37300.0,16.9204,16.9273,16.8997,16.9273,37300.0
2013-06-28 13:20:00,24.56,24.57,24.56,24.56,35200.0,16.9273,16.9342,16.9273,16.9273,35200.0
2013-06-28 13:30:00,24.56,24.57,24.55,24.55,28900.0,16.9273,16.9342,16.9204,16.9204,28900.0
2013-06-28 13:40:00,24.54,24.56,24.53,24.56,6200.0,16.9135,16.9273,16.9066,16.9273,6200.0
2013-06-28 13:50:00,24.56,24.58,24.54,24.58,92500.0,16.9273,16.9411,16.9135,16.9411,92500.0
2013-06-28 14:00:00,24.58,24.61,24.56,24.6,68800.0,16.9411,16.9617,16.9273,16.9548,68800.0
2013-06-28 14:10:00,24.6,24.61,24.58,24.58,29600.0,16.9548,16.9617,16.9411,16.9411,29600.0
2013-06-28 14:20:00,24.58,24.58,24.56,24.56,36500.0,16.9411,16.9411,16.9273,16.9273,36500.0
2013-06-28 14:30:00,24.56,24.57,24.55,24.57,18500.0,16.9273,16.9342,16.9204,16.9342,18500.0
2013-06-28 14:40:00,24.56,24.56,24.55,24.56,25000.0,16.9273,16.9273,16.9204,16.9273,25000.0
2013-06-28 14:50:00,24.56,24.57,24.53,24.54,30500.0,16.9273,16.9342,16.9066,16.9135,30500.0
2013-06-28 15:00:00,24.55,24.55,24.49,24.5,35500.0,16.9204,16.9204,16.879,16.8859,35500.0
2013-06-28 15:10:00,24.49,24.51,24.47,24.51,32400.0,16.879,16.8928,16.8652,16.8928,32400.0
2013-06-28 15:20:00,24.51,24.55,24.51,24.55,59100.0,16.8928,16.9204,16.8928,16.9204,59100.0
2013-06-28 15:30:00,24.55,24.58,24.55,24.57,69400.0,16.9204,16.9411,16.9204,16.9342,69400.0
2013-06-28 15:40:00,24.57,24.57,24.51,24.52,69400.0,16.9342,16.9342,16.8928,16.8997,69400.0
2013-06-28 15:50:00,24.51,24.51,24.32,24.32,350300.0,16.8928,16.8928,16.7619,16.7619,350300.0
2013-07-01 09:30:00,24.43,24.6,24.39,24.55,286000.0,16.9553,17.0733,16.9275,17.0386,286000.0
2013-07-01 09:40:00,24.55,24.63,24.55,24.61,98300.0,17.0386,17.0941,17.0386,17.0802,98300.0
2013-07-01 09:50:00,24.61,24.73,24.61,24.68,88500.0,17.0802,17.1635,17.0802,17.1288,88500.0
2013-07-01 10:00:00,24.67,24.74,24.65,24.74,90300.0,17.1219,17.1704,17.108,17.1704,90300.0
2013-07-01 10:10:00,24.74,24.8,24.72,24.8,101100.0,17.1704,17.2121,17.1566,17.2121,101100.0
2013-07-01 10:20:00,24.79,24.83,24.77,24.8,58700.0,17.2051,17.2329,17.1913,17.2121,58700.0
2013-07-01 10:30:00,24.8,24.81,24.71,24.71,48300.0,17.2121,17.219,17.1496,17.1496,48300.0
2013-07-01 10:40:00,24.72,24.73,24.7,24.71,54400.0,17.1566,17.1635,17.1427,17.1496,54400.0
2013-07-01 10:50:00,24.7,24.73,24.65,24.66,85100.0,17.1427,17.1635,17.108,17.1149,85100.0
2013-07-01 11:00:00,24.66,24.68,24.57,24.57,91200.0,17.1149,17.1288,17.0525,17.0525,91200.0
2013-07-01 11:10:00,24.57,24.65,24.57,24.65,88600.0,17.0525,17.108,17.0525,17.108,88600.0
2013-07-01 11:20:00,24.65,24.66,24.62,24.62,40300.0,17.108,17.1149,17.0872,17.0872,40300.0
2013-07-01 11:30:00,24.63,24.64,24.56,24.57,98200.0,17.0941,17.101,17.0455,17.0525,98200.0
2013-07-01 11:40:00,24.56,24.62,24.55,24.62,42900.0,17.0455,17.0872,17.0386,17.0872,42900.0
2013-07-01 11:50:00,24.62,24.63,24.61,24.63,8300.0,17.0872,17.0941,17.0802,17.0941,8300.0
2013-07-01 12:00:00,24.63,24.63,24.59,24.6,31700.0,17.0941,17.0941,17.0663,17.0733,31700.0
2013-07-01 12:10:00,24.61,24.64,24.61,24.61,25400.0,17.0802,17.101,17.0802,17.0802,25400.0
2013-07-01 12:20:00,24.61,24.61,24.57,24.58,36300.0,17.0802,17.0802,17.0525,17.0594,36300.0
2013-07-01 12:30:00,24.58,24.63,24.58,24.61,22200.0,17.0594,17.0941,17.0594,17.0802,22200.0
2013-07-01 12:40:00,24.62,24.66,24.62,24.64,43300.0,17.0872,17.1149,17.0872,17.101,43300.0
2013-07-01 12:50:00,24.64,24.64,24.59,24.61,48000.0,17.101,17.101,17.0663,17.0802,48000.0
2013-07-01 13:00:00,24.61,24.61,24.58,24.58,15600.0,17.0802,17.0802,17.0594,17.0594,15600.0
2013-07-01 13:10:00,24.58,24.58,24.56,24.58,19400.0,17.0594,17.0594,17.0455,17.0594,19400.0
2013-07-01 13:20:00,24.58,24.61,24.55,24.61,36500.0,17.0594,17.0802,17.0386,17.0802,36500.0
2013-07-01 13:30:00,24.61,24.65,24.61,24.64,45500.0,17.0802,17.108,17.0802,17.101,45500.0
2013-07-01 13:40:00,24.64,24.64,24.57,24.57,25300.0,17.101,17.101,17.0525,17.0525,25300.0
2013-07-01 13:50:00,24.56,24.56,24.5,24.5,82800.0,17.0455,17.0455,17.0039,17.0039,82800.0
2013-07-01 14:00:00,24.5,24.54,24.5,24.53,17200.0,17.0039,17.0316,17.0039,17.0247,17200.0
2013-07-01 14:10:00,24.53,24.53,24.49,24.49,28000.0,17.0247,17.0247,16.9969,16.9969,28000.0
2013-07-01 14:20:00,24.48,24.49,24.44,24.49,97000.0,16.99,16.9969,16.9622,16.9969,97000.0
2013-07-01 14:30:00,24.48,24.48,24.44,24.46,51300.0,16.99,16.99,16.9622,16.9761,51300.0
2013-07-01 14:40:00,24.46,24.5,24.45,24.47,33700.0,16.9761,17.0039,16.9692,16.9831,33700.0
2013-07-01 14:50:00,24.46,24.5,24.46,24.5,50300.0,16.9761,17.0039,16.9761,17.0039,50300.0
2013-07-01 15:00:00,24.49,24.55,24.49,24.55,41300.0,16.9969,17.0386,16.9969,17.0386,41300.0
2013-07-01 15:10:00,24.55,24.55,24.5,24.5,38200.0,17.0386,17.0386,17.0039,17.0039,38200.0
2013-07-01 15:20:00,24.5,24.51,24.43,24.43,46600.0,17.0039,17.0108,16.9553,16.9553,46600.0
2013-07-01 15:30:00,24.43,24.43,24.34,24.34,227300.0,16.9553,16.9553,16.8928,16.8928,227300.0
2013-07-01 15:40:00,24.34,24.35,24.31,24.32,285900.0,16.8928,16.8998,16.872,16.879,285900.0
2013-07-01 15:50:00,24.33,24.37,24.31,24.33,161100.0,16.8859,16.9137,16.872,16.8859,161100.0
2013-07-02 09:30:00,24.26,24.39,24.23,24.37,115400.0,16.8373,16.9275,16.8165,16.9137,115400.0
2013-07-02 09:40:00,24.37,24.48,24.36,24.48,62700.0,16.9137,16.99,16.9067,16.99,62700.0
2013-07-02 09:50:00,24.47,24.48,24.41,24.43,54900.0,16.9831,16.99,16.9414,16.9553,54900.0
2013-07-02 10:00:00,24.43,24.44,24.36,24.36,53700.0,16.9553,16.9622,16.9067,16.9067,53700.0
2013-07-02 10:10:00,24.36,24.46,24.36,24.46,76800.0,16.9067,16.9761,16.9067,16.9761,76800.0
2013-07-02 10:20:00,24.46,24.5,24.45,24.47,85200.0,16.9761,17.0039,16.9692,16.9831,85200.0
2013-07-02 10:30:00,24.46,24.49,24.46,24.47,45300.0,16.9761,16.9969,16.9761,16.9831,45300.0
2013-07-02 10:40:00,24.48,24.52,24.48,24.51,41800.0,16.99,17.0178,16.99,17.0108,41800.0
2013-07-02 10:50:00,24.52,24.63,24.52,24.63,62900.0,17.0178,17.0941,17.0178,17.0941,62900.0
2013-07-02 11:00:00,24.63,24.64,24.6,24.62,62900.0,17.0941,17.101,17.0733,17.0872,62900.0
2013-07-02 11:10:00,24.62,24.63,24.6,24.6,38400.0,17.0872,17.0941,17.0733,17.0733,38400.0
2013-07-02 11:20:00,24.6,24.6,24.48,24.5,51800.0,17.0733,17.0733,16.99,17.0039,51800.0
2013-07-02 11:30:00,24.5,24.54,24.5,24.5,48100.0,17.0039,17.0316,17.0039,17.0039,48100.0
2013-07-02 11:40:00,24.5,24.52,24.5,24.52,15900.0,17.0039,17.0178,17.0039,17.0178,15900.0
2013-07-02 11:50:00,24.51,24.54,24.49,24.53,41700.0,17.0108,17.0316,16.9969,17.0247,41700.0
2013-07-02 12:00:00,24.54,24.54,24.5,24.5,22900.0,17.0316,17.0316,17.0039,17.0039,22900.0
2013-07-02 12:10:00,24.5,24.5,24.45,24.47,40900.0,17.0039,17.0039,16.9692,16.9831,40900.0
2013-07-02 12:20:00,24.46,24.46,24.43,24.44,29800.0,16.9761,16.9761,16.9553,16.9622,29800.0
2013-07-02 12:30:00,24.44,24.48,24.43,24.48,33700.0,16.9622,16.99,16.9553,16.99,33700.0
2013-07-02 12:40:00,24.48,24.48,24.37,24.4,215600.0,16.99,16.99,16.9137,16.9345,215600.0
2013-07-02 12:50:00,24.41,24.42,24.39,24.41,54500.0,16.9414,16.9484,16.9275,16.9414,54500.0
2013-07-02 13:00:00,24.42,24.42,24.36,24.42,42500.0,16.9484,16.9484,16.9067,16.9484,42500.0
2013-07-02 13:10:00,24.41,24.41,24.36,24.4,46900.0,16.9414,16.9414,16.9067,16.9345,46900.0
2013-07-02 13:20:00,24.39,24.4,24.37,24.37,22500.0,16.9275,16.9345,16.9137,16.9137,22500.0
2013-07-02 13:30:00,24.37,24.37,24.3,24.31,76700.0,16.9137,16.9137,16.8651,16.872,76700.0
2013-07-02 13:40:00,24.31,24.33,24.3,24.33,34500.0,16.872,16.8859,16.8651,16.8859,34500.0
2013-07-02 13:50:00,24.33,24.36,24.33,24.35,94100.0,16.8859,16.9067,16.8859,16.8998,94100.0
2013-07-02 14:00:00,24.35,24.36,24.34,24.35,69000.0,16.8998,16.9067,16.8928,16.8998,69000.0
2013-07-02 14:10:00,24.35,24.35,24.31,24.32,129600.0,16.8998,16.8998,16.872,16.879,129600.0
2013-07-02 14:20:00,24.32,24.33,24.26,24.29,30800.0,16.879,16.8859,16.8373,16.8581,30800.0
2013-07-02 14:30:00,24.28,24.31,24.28,24.28,56200.0,16.8512,16.872,16.8512,16.8512,56200.0
2013-07-02 14:40:00,24.29,24.32,24.29,24.32,23800.0,16.8581,16.879,16.8581,16.879,23800.0
2013-07-02 14:50:00,24.33,24.39,24.33,24.37,38200.0,16.8859,16.9275,16.8859,16.9137,38200.0
2013-07-02 15:00:00,24.37,24.37,24.34,24.34,29300.0,16.9137,16.9137,16.8928,16.8928,29300.0
2013-07-02 15:10:00,24.34,24.35,24.33,24.34,43200.0,16.8928,16.8998,16.8859,16.8928,43200.0
2013-07-02 15:20:00,24.33,24.33,24.32,24.33,58300.0,16.8859,16.8859,16.879,16.8859,58300.0
2013-07-02 15:30:00,24.33,24.33,24.29,24.3,37700.0,16.8859,16.8859,16.8581,16.8651,37700.0
2013-07-02 15:40:00,24.3,24.34,24.3,24.32,129900.0,16.8651,16.8928,16.8651,16.879,129900.0
2013-07-02 15:50:00,24.32,24.35,24.3,24.3,147600.0,16.879,16.8998,16.8651,16.8651,147600.0
2013-07-03 09:30:00,24.35,24.58,24.27,24.55,330900.0,16.8998,17.0594,16.8443,17.0386,330900.0
2013-07-03 09:40:00,24.55,24.69,24.55,24.69,153400.0,17.0386,17.1357,17.0386,17.1357,153400.0
2013-07-03 09:50:00,24.68,24.84,24.67,24.73,261400.0,17.1288,17.2399,17.1219,17.1635,261400.0
2013-07-03 10:00:00,24.73,24.73,24.54,24.65,226600.0,17.1635,17.1635,17.0316,17.108,226600.0
2013-07-03 10:10:00,24.64,24.75,24.61,24.75,56400.0,17.101,17.1774,17.0802,17.1774,56400.0
2013-07-03 10:20:00,24.76,24.78,24.68,24.73,70500.0,17.1843,17.1982,17.1288,17.1635,70500.0
2013-07-03 10:30:00,24.74,24.76,24.64,24.64,86200.0,17.1704,17.1843,17.101,17.101,86200.0
2013-07-03 10:40:00,24.64,24.7,24.64,24.69,44300.0,17.101,17.1427,17.101,17.1357,44300.0
2013-07-03 10:50:00,24.68,24.69,24.61,24.67,54400.0,17.1288,17.1357,17.0802,17.1219,54400.0
2013-07-03 11:00:00,24.67,24.69,24.59,24.59,71200.0,17.1219,17.1357,17.0663,17.0663,71200.0
2013-07-03 11:10:00,24.59,24.63,24.57,24.6,56000.0,17.0663,17.0941,17.0525,17.0733,56000.0
2013-07-03 11:20:00,24.61,24.63,24.56,24.57,36300.0,17.0802,17.0941,17.0455,17.0525,36300.0
2013-07-03 11:30:00,24.57,24.58,24.52,24.52,45200.0,17.0525,17.0594,17.0178,17.0178,45200.0
2013-07-03 11:40:00,24.52,24.57,24.52,24.57,51400.0,17.0178,17.0525,17.0178,17.0525,51400.0
2013-07-03 11:50:00,24.57,24.58,24.55,24.57,42500.0,17.0525,17.0594,17.0386,17.0525,42500.0
2013-07-03 12:00:00,24.57,24.6,24.57,24.59,50300.0,17.0525,17.0733,17.0525,17.0663,50300.0
2013-07-03 12:10:00,24.6,24.65,24.59,24.65,23700.0,17.0733,17.108,17.0663,17.108,23700.0
2013-07-03 12:20:00,24.65,24.68,24.64,24.64,50600.0,17.108,17.1288,17.101,17.101,50600.0
2013-07-03 12:30:00,24.64,24.64,24.61,24.61,30000.0,17.101,17.101,17.0802,17.0802,30000.0
2013-07-03 12:40:00,24.61,24.62,24.59,24.59,78200.0,17.0802,17.0872,17.0663,17.0663,78200.0
2013-07-03 12:50:00,24.59,24.62,24.58,24.58,64400.0,17.0663,17.0872,17.0594,17.0594,64400.0
2013-07-05 09:30:00,24.63,24.67,24.46,24.51,103600.0,17.0941,17.1219,16.9761,17.0108,103600.0
2013-07-05 09:40:00,24.5,24.6,24.49,24.56,61800.0,17.0039,17.0733,16.9969,17.0455,61800.0
2013-07-05 09:50:00,24.56,24.56,24.36,24.39,101900.0,17.0455,17.0455,16.9067,16.9275,101900.0
2013-07-05 10:00:00,24.39,24.45,24.33,24.41,62800.0,16.9275,16.9692,16.8859,16.9414,62800.0
2013-07-05 10:10:00,24.41,24.41,24.31,24.33,64000.0,16.9414,16.9414,16.872,16.8859,64000.0
2013-07-05 10:20:00,24.33,24.33,24.26,24.31,42000.0,16.8859,16.8859,16.8373,16.872,42000.0
2013-07-05 10:30:00,24.3,24.37,24.29,24.31,32300.0,16.8651,16.9137,16.8581,16.872,32300.0
2013-07-05 10:40:00,24.31,24.34,24.28,24.28,51600.0,16.872,16.8928,16.8512,16.8512,51600.0
2013-07-05 10:50:00,24.28,24.4,24.28,24.38,40300.0,16.8512,16.9345,16.8512,16.9206,40300.0
2013-07-05 11:00:00,24.38,24.42,24.38,24.39,26500.0,16.9206,16.9484,16.9206,16.9275,26500.0
2013-07-05 11:10:00,24.41,24.41,24.35,24.39,35400.0,16.9414,16.9414,16.8998,16.9275,35400.0
2013-07-05 11:20:00,24.4,24.44,24.38,24.43,35300.0,16.9345,16.9622,16.9206,16.9553,35300.0
2013-07-05 11:30:00,24.42,24.47,24.4,24.47,29200.0,16.9484,16.9831,16.9345,16.9831,29200.0
2013-07-05 11:40:00,24.47,24.49,24.47,24.48,35800.0,16.9831,16.9969,16.9831,16.99,35800.0
2013-07-05 11:50:00,24.49,24.53,24.47,24.53,57900.0,16.9969,17.0247,16.9831,17.0247,57900.0
2013-07-05 12:00:00,24.53,24.58,24.53,24.57,25400.0,17.0247,17.0594,17.0247,17.0525,25400.0
2013-07-05 12:10:00,24.57,24.59,24.57,24.57,66700.0,17.0525,17.0663,17.0525,17.0525,66700.0
2013-07-05 12:20:00,24.57,24.58,24.55,24.57,29900.0,17.0525,17.0594,17.0386,17.0525,29900.0
2013-07-05 12:30:00,24.57,24.59,24.55,24.55,18800.0,17.0525,17.0663,17.0386,17.0386,18800.0
2013-07-05 12:40:00,24.55,24.57,24.54,24.55,9400.0,17.0386,17.0525,17.0316,17.0386,9400.0
2013-07-05 12:50:00,24.55,24.55,24.53,24.54,8000.0,17.0386,17.0386,17.0247,17.0316,8000.0
2013-07-05 13:00:00,24.55,24.55,24.47,24.49,17100.0,17.0386,17.0386,16.9831,16.9969,17100.0
2013-07-05 13:10:00,24.49,24.5,24.47,24.49,34800.0,16.9969,17.0039,16.9831,16.9969,34800.0
2013-07-05 13:20:00,24.49,24.49,24.43,24.43,27300.0,16.9969,16.9969,16.9553,16.9553,27300.0
2013-07-05 13:30:00,24.43,24.45,24.42,24.44,18500.0,16.9553,16.9692,16.9484,16.9622,18500.0
2013-07-05 13:40:00,24.44,24.47,24.44,24.46,13000.0,16.9622,16.9831,16.9622,16.9761,13000.0
2013-07-05 13:50:00,24.45,24.5,24.45,24.49,9900.0,16.9692,17.0039,16.9692,16.9969,9900.0
2013-07-05 14:00:00,24.49,24.52,24.49,24.52,23600.0,16.9969,17.0178,16.9969,17.0178,23600.0
2013-07-05 14:10:00,24.53,24.57,24.53,24.54,26400.0,17.0247,17.0525,17.0247,17.0316,26400.0
2013-07-05 14:20:00,24.55,24.57,24.54,24.56,29100.0,17.0386,17.0525,17.0316,17.0455,29100.0
2013-07-05 14:30:00,24.56,24.58,24.55,24.56,37200.0,17.0455,17.0594,17.0386,17.0455,37200.0
2013-07-05 14:40:00,24.57,24.57,24.54,24.55,18600.0,17.0525,17.0525,17.0316,17.0386,18600.0
2013-07-05 14:50:00,24.56,24.57,24.55,24.56,25200.0,17.0455,17.0525,17.0386,17.0455,25200.0
2013-07-05 15:00:00,24.57,24.57,24.53,24.54,14600.0,17.0525,17.0525,17.0247,17.0316,14600.0
2013-07-05 15:10:00,24.55,24.55,24.53,24.54,15500.0,17.0386,17.0386,17.0247,17.0316,15500.0
2013-07-05 15:20:00,24.53,24.53,24.46,24.49,28500.0,17.0247,17.0247,16.9761,16.9969,28500.0
2013-07-05 15:30:00,24.49,24.51,24.49,24.51,26200.0,16.9969,17.0108,16.9969,17.0108,26200.0
2013-07-05 15:40:00,24.51,24.54,24.51,24.54,24900.0,17.0108,17.0316,17.0108,17.0316,24900.0
2013-07-05 15:50:00,24.53,24.58,24.53,24.58,64100.0,17.0247,17.0594,17.0247,17.0594,64100.0
2013-07-08 09:30:00,24.67,24.69,24.55,24.55,77700.0,17.1219,17.1357,17.0386,17.0386,77700.0
2013-07-08 09:40:00,24.54,24.59,24.5,24.59,89100.0,17.0316,17.0663,17.0039,17.0663,89100.0
2013-07-08 09:50:00,24.6,24.64,24.57,24.58,48200.0,17.0733,17.101,17.0525,17.0594,48200.0
2013-07-08 10:00:00,24.58,24.66,24.58,24.64,42600.0,17.0594,17.1149,17.0594,17.101,42600.0
2013-07-08 10:10:00,24.65,24.7,24.64,24.69,82700.0,17.108,17.1427,17.101,17.1357,82700.0
2013-07-08 10:20:00,24.7,24.74,24.67,24.69,41200.0,17.1427,17.1704,17.1219,17.1357,41200.0
2013-07-08 10:30:00,24.7,24.7,24.63,24.63,36800.0,17.1427,17.1427,17.0941,17.0941,36800.0
2013-07-08 10:40:00,24.63,24.7,24.63,24.7,20700.0,17.0941,17.1427,17.0941,17.1427,20700.0
2013-07-08 10:50:00,24.69,24.69,24.61,24.64,28800.0,17.1357,17.1357,17.0802,17.101,28800.0
2013-07-08 11:00:00,24.65,24.67,24.61,24.61,23900.0,17.108,17.1219,17.0802,17.0802,23900.0
2013-07-08 11:10:00,24.61,24.62,24.58,24.6,30300.0,17.0802,17.0872,17.0594,17.0733,30300.0
2013-07-08 11:20:00,24.6,24.6,24.5,24.53,34700.0,17.0733,17.0733,17.0039,17.0247,34700.0
2013-07-08 11:30:00,24.53,24.53,24.47,24.47,22500.0,17.0247,17.0247,16.9831,16.9831,22500.0
2013-07-08 11:40:00,24.47,24.51,24.47,24.51,18700.0,16.9831,17.0108,16.9831,17.0108,18700.0
2013-07-08 11:50:00,24.52,24.52,24.5,24.51,22300.0,17.0178,17.0178,17.0039,17.0108,22300.0
2013-07-08 12:00:00,24.52,24.52,24.46,24.47,33100.0,17.0178,17.0178,16.9761,16.9831,33100.0
2013-07-08 12:10:00,24.48,24.49,24.47,24.47,23200.0,16.99,16.9969,16.9831,16.9831,23200.0
2013-07-08 12:20:00,24.47,24.49,24.44,24.45,40600.0,16.9831,16.9969,16.9622,16.9692,40600.0
2013-07-08 12:30:00,24.46,24.48,24.45,24.46,18100.0,16.9761,16.99,16.9692,16.9761,18100.0
2013-07-08 12:40:00,24.46,24.47,24.44,24.45,17500.0,16.9761,16.9831,16.9622,16.9692,17500.0
2013-07-08 12:50:00,24.45,24.47,24.44,24.44,13500.0,16.9692,16.9831,16.9622,16.9622,13500.0
2013-07-08 13:00:00,24.45,24.45,24.4,24.41,76600.0,16.9692,16.9692,16.9345,16.9414,76600.0
2013-07-08 13:10:00,24.41,24.42,24.39,24.42,12800.0,16.9414,16.9484,16.9275,16.9484,12800.0
2013-07-08 13:20:00,24.42,24.42,24.4,24.41,22100.0,16.9484,16.9484,16.9345,16.9414,22100.0
2013-07-08 13:30:00,24.41,24.44,24.4,24.44,21300.0,16.9414,16.9622,16.9345,16.9622,21300.0
2013-07-08 13:40:00,24.45,24.48,24.45,24.48,23400.0,16.9692,16.99,16.9692,16.99,23400.0
2013-07-08 13:50:00,24.48,24.49,24.48,24.48,31100.0,16.99,16.9969,16.99,16.99,31100.0
2013-07-08 14:00:00,24.48,24.5,24.48,24.5,49300.0,16.99,17.0039,16.99,17.0039,49300.0
2013-07-08 14:10:00,24.5,24.53,24.5,24.52,84700.0,17.0039,17.0247,17.0039,17.0178,84700.0
2013-07-08 14:20:00,24.52,24.52,24.49,24.49,32800.0,17.0178,17.0178,16.9969,16.9969,32800.0
2013-07-08 14:30:00,24.49,24.5,24.48,24.49,43700.0,16.9969,17.0039,16.99,16.9969,43700.0
2013-07-08 14:40:00,24.49,24.5,24.49,24.5,13700.0,16.9969,17.0039,16.9969,17.0039,13700.0
2013-07-08 14:50:00,24.5,24.52,24.5,24.5,15000.0,17.0039,17.0178,17.0039,17.0039,15000.0
2013-07-08 15:00:00,24.5,24.51,24.49,24.5,27100.0,17.0039,17.0108,16.9969,17.0039,27100.0
2013-07-08 15:10:00,24.5,24.5,24.49,24.5,22800.0,17.0039,17.0039,16.9969,17.0039,22800.0
2013-07-08 15:20:00,24.5,24.54,24.5,24.52,47400.0,17.0039,17.0316,17.0039,17.0178,47400.0
2013-07-08 15:30:00,24.52,24.56,24.51,24.56,53300.0,17.0178,17.0455,17.0108,17.0455,53300.0
2013-07-08 15:40:00,24.56,24.63,24.56,24.63,82100.0,17.0455,17.0941,17.0455,17.0941,82100.0
2013-07-08 15:50:00,24.63,24.63,24.59,24.63,120700.0,17.0941,17.0941,17.0663,17.0941,120700.0
2013-07-09 09:30:00,24.76,24.92,24.74,24.88,396000.0,17.1843,17.2954,17.1704,17.2676,396000.0
2013-07-09 09:40:00,24.87,24.98,24.87,24.98,422900.0,17.2607,17.337,17.2607,17.337,422900.0
2013-07-09 09:50:00,24.98,25.2,24.98,25.13,783800.0,17.337,17.4897,17.337,17.4411,783800.0
2013-07-09 10:00:00,25.12,25.17,25.06,25.12,138200.0,17.4342,17.4689,17.3925,17.4342,138200.0
2013-07-09 10:10:00,25.12,25.17,25.04,25.04,152200.0,17.4342,17.4689,17.3787,17.3787,152200.0
2013-07-09 10:20:00,25.04,25.08,25.02,25.05,75500.0,17.3787,17.4064,17.3648,17.3856,75500.0
2013-07-09 10:30:00,25.06,25.12,25.06,25.11,91500.0,17.3925,17.4342,17.3925,17.4272,91500.0
2013-07-09 10:40:00,25.1,25.12,25.06,25.09,84500.0,17.4203,17.4342,17.3925,17.4134,84500.0
2013-07-09 10:50:00,25.1,25.17,25.09,25.16,77500.0,17.4203,17.4689,17.4134,17.4619,77500.0
2013-07-09 11:00:00,25.15,25.17,25.1,25.17,80200.0,17.455,17.4689,17.4203,17.4689,80200.0
2013-07-09 11:10:00,25.17,25.19,25.13,25.13,77600.0,17.4689,17.4828,17.4411,17.4411,77600.0
2013-07-09 11:20:00,25.13,25.16,25.09,25.16,59700.0,17.4411,17.4619,17.4134,17.4619,59700.0
2013-07-09 11:30:00,25.16,25.17,25.1,25.11,73100.0,17.4619,17.4689,17.4203,17.4272,73100.0
2013-07-09 11:40:00,25.11,25.11,25.09,25.1,60300.0,17.4272,17.4272,17.4134,17.4203,60300.0
2013-07-09 11:50:00,25.1,25.11,25.09,25.09,38100.0,17.4203,17.4272,17.4134,17.4134,38100.0
2013-07-09 12:00:00,25.09,25.1,25.06,25.1,43100.0,17.4134,17.4203,17.3925,17.4203,43100.0
2013-07-09 12:10:00,25.1,25.12,25.07,25.09,36600.0,17.4203,17.4342,17.3995,17.4134,36600.0
2013-07-09 12:20:00,25.1,25.11,25.09,25.1,31400.0,17.4203,17.4272,17.4134,17.4203,31400.0
2013-07-09 12:30:00,25.1,25.16,25.09,25.15,68900.0,17.4203,17.4619,17.4134,17.455,68900.0
2013-07-09 12:40:00,25.16,25.18,25.14,25.14,30700.0,17.4619,17.4758,17.4481,17.4481,30700.0
2013-07-09 12:50:00,25.15,25.19,25.15,25.19,41800.0,17.455,17.4828,17.455,17.4828,41800.0
2013-07-09 13:00:00,25.19,25.19,25.16,25.17,29300.0,17.4828,17.4828,17.4619,17.4689,29300.0
2013-07-09 13:10:00,25.16,25.17,25.14,25.17,23100.0,17.4619,17.4689,17.4481,17.4689,23100.0
2013-07-09 13:20:00,25.17,25.19,25.17,25.18,10000.0,17.4689,17.4828,17.4689,17.4758,10000.0
2013-07-09 13:30:00,25.18,25.18,25.13,25.15,41900.0,17.4758,17.4758,17.4411,17.455,41900.0
2013-07-09 13:40:00,25.15,25.18,25.14,25.17,24200.0,17.455,17.4758,17.4481,17.4689,24200.0
2013-07-09 13:50:00,25.18,25.19,25.17,25.18,24300.0,17.4758,17.4828,17.4689,17.4758,24300.0
2013-07-09 14:00:00,25.18,25.19,25.17,25.18,46000.0,17.4758,17.4828,17.4689,17.4758,46000.0
2013-07-09 14:10:00,25.18,25.19,25.16,25.17,29000.0,17.4758,17.4828,17.4619,17.4689,29000.0
2013-07-09 14:20:00,25.17,25.19,25.17,25.19,36700.0,17.4689,17.4828,17.4689,17.4828,36700.0
2013-07-09 14:30:00,25.19,25.19,25.16,25.17,40800.0,17.4828,17.4828,17.4619,17.4689,40800.0
2013-07-09 14:40:00,25.17,25.18,25.14,25.14,26300.0,17.4689,17.4758,17.4481,17.4481,26300.0
2013-07-09 14:50:00,25.14,25.17,25.13,25.17,31400.0,17.4481,17.4689,17.4411,17.4689,31400.0
2013-07-09 15:00:00,25.17,25.17,25.12,25.12,33000.0,17.4689,17.4689,17.4342,17.4342,33000.0
2013-07-09 15:10:00,25.13,25.15,25.12,25.15,56000.0,17.4411,17.455,17.4342,17.455,56000.0
2013-07-09 15:20:00,25.15,25.17,25.14,25.17,31700.0,17.455,17.4689,17.4481,17.4689,31700.0
2013-07-09 15:30:00,25.17,25.19,25.17,25.17,67300.0,17.4689,17.4828,17.4689,17.4689,67300.0
2013-07-09 15:40:00,25.17,25.17,25.12,25.14,35200.0,17.4689,17.4689,17.4342,17.4481,35200.0
2013-07-09 15:50:00,25.14,25.16,25.08,25.16,139100.0,17.4481,17.4619,17.4064,17.4619,139100.0
2013-07-10 09:30:00,25.07,25.38,25.07,25.36,262300.0,17.3995,17.6146,17.3995,17.6008,262300.0
2013-07-10 09:40:00,25.37,25.48,25.36,25.44,156500.0,17.6077,17.684,17.6008,17.6563,156500.0
2013-07-10 09:50:00,25.43,25.47,25.4,25.42,116800.0,17.6493,17.6771,17.6285,17.6424,116800.0
2013-07-10 10:00:00,25.42,25.44,25.38,25.39,142900.0,17.6424,17.6563,17.6146,17.6216,142900.0
2013-07-10 10:10:00,25.39,25.44,25.38,25.4,159300.0,17.6216,17.6563,17.6146,17.6285,159300.0
2013-07-10 10:20:00,25.4,25.4,25.33,25.37,87300.0,17.6285,17.6285,17.5799,17.6077,87300.0
2013-07-10 10:30:00,25.36,25.43,25.36,25.4,67900.0,17.6008,17.6493,17.6008,17.6285,67900.0
2013-07-10 10:40:00,25.4,25.4,25.33,25.36,96100.0,17.6285,17.6285,17.5799,17.6008,96100.0
2013-07-10 10:50:00,25.37,25.38,25.36,25.37,50900.0,17.6077,17.6146,17.6008,17.6077,50900.0
2013-07-10 11:00:00,25.36,25.39,25.36,25.37,160800.0,17.6008,17.6216,17.6008,17.6077,160800.0
2013-07-10 11:10:00,25.38,25.41,25.36,25.41,63300.0,17.6146,17.6355,17.6008,17.6355,63300.0
2013-07-10 11:20:00,25.41,25.43,25.38,25.38,34500.0,17.6355,17.6493,17.6146,17.6146,34500.0
2013-07-10 11:30:00,25.38,25.39,25.34,25.36,51200.0,17.6146,17.6216,17.5869,17.6008,51200.0
2013-07-10 11:40:00,25.35,25.37,25.32,25.33,83000.0,17.5938,17.6077,17.573,17.5799,83000.0
2013-07-10 11:50:00,25.33,25.33,25.24,25.27,110300.0,17.5799,17.5799,17.5175,17.5383,110300.0
2013-07-10 12:00:00,25.27,25.32,25.27,25.32,28600.0,17.5383,17.573,17.5383,17.573,28600.0
2013-07-10 12:10:00,25.32,25.34,25.32,25.34,27600.0,17.573,17.5869,17.573,17.5869,27600.0
2013-07-10 12:20:00,25.35,25.37,25.34,25.35,52900.0,17.5938,17.6077,17.5869,17.5938,52900.0
2013-07-10 12:30:00,25.35,25.37,25.33,25.37,19300.0,17.5938,17.6077,17.5799,17.6077,19300.0
2013-07-10 12:40:00,25.36,25.41,25.36,25.39,71700.0,17.6008,17.6355,17.6008,17.6216,71700.0
2013-07-10 12:50:00,25.39,25.43,25.36,25.36,73000.0,17.6216,17.6493,17.6008,17.6008,73000.0
2013-07-10 13:00:00,25.36,25.36,25.35,25.35,23700.0,17.6008,17.6008,17.5938,17.5938,23700.0
2013-07-10 13:10:00,25.35,25.36,25.35,25.35,11600.0,17.5938,17.6008,17.5938,17.5938,11600.0
2013-07-10 13:20:00,25.35,25.35,25.31,25.35,42400.0,17.5938,17.5938,17.566,17.5938,42400.0
2013-07-10 13:30:00,25.35,25.36,25.35,25.36,19000.0,17.5938,17.6008,17.5938,17.6008,19000.0
2013-07-10 13:40:00,25.36,25.38,25.35,25.38,22500.0,17.6008,17.6146,17.5938,17.6146,22500.0
2013-07-10 13:50:00,25.38,25.4,25.34,25.4,86700.0,17.6146,17.6285,17.5869,17.6285,86700.0
2013-07-10 14:00:00,25.4,25.49,25.36,25.45,291800.0,17.6285,17.691,17.6008,17.6632,291800.0
2013-07-10 14:10:00,25.45,25.49,25.43,25.49,92900.0,17.6632,17.691,17.6493,17.691,92900.0
2013-07-10 14:20:00,25.49,25.51,25.41,25.42,214600.0,17.691,17.7049,17.6355,17.6424,214600.0
2013-07-10 14:30:00,25.42,25.42,25.38,25.4,55900.0,17.6424,17.6424,17.6146,17.6285,55900.0
2013-07-10 14:40:00,25.4,25.41,25.33,25.35,33600.0,17.6285,17.6355,17.5799,17.5938,33600.0
2013-07-10 14:50:00,25.35,25.41,25.35,25.39,68500.0,17.5938,17.6355,17.5938,17.6216,68500.0
2013-07-10 15:00:00,25.39,25.42,25.39,25.42,64100.0,17.6216,17.6424,17.6216,17.6424,64100.0
2013-07-10 15:10:00,25.41,25.45,25.41,25.44,69100.0,17.6355,17.6632,17.6355,17.6563,69100.0
2013-07-10 15:20:00,25.45,25.55,25.44,25.54,157500.0,17.6632,17.7326,17.6563,17.7257,157500.0
2013-07-10 15:30:00,25.53,25.54,25.5,25.54,172800.0,17.7187,17.7257,17.6979,17.7257,172800.0
2013-07-10 15:40:00,25.55,25.56,25.45,25.45,110000.0,17.7326,17.7396,17.6632,17.6632,110000.0
2013-07-10 15:50:00,25.45,25.45,25.41,25.41,111800.0,17.6632,17.6632,17.6355,17.6355,111800.0
2013-07-11 09:30:00,25.63,25.71,25.57,25.7,157300.0,17.7881,17.8437,17.7465,17.8367,157300.0
2013-07-11 09:40:00,25.69,25.69,25.63,25.66,89200.0,17.8298,17.8298,17.7881,17.809,89200.0
2013-07-11 09:50:00,25.66,25.73,25.66,25.7,252700.0,17.809,17.8575,17.809,17.8367,252700.0
2013-07-11 10:00:00,25.69,25.75,25.69,25.72,85700.0,17.8298,17.8714,17.8298,17.8506,85700.0
2013-07-11 10:10:00,25.72,25.74,25.66,25.66,112000.0,17.8506,17.8645,17.809,17.809,112000.0
2013-07-11 10:20:00,25.66,25.7,25.63,25.69,63300.0,17.809,17.8367,17.7881,17.8298,63300.0
2013-07-11 10:30:00,25.69,25.7,25.65,25.68,109300.0,17.8298,17.8367,17.802,17.8228,109300.0
2013-07-11 10:40:00,25.67,25.73,25.66,25.73,80300.0,17.8159,17.8575,17.809,17.8575,80300.0
2013-07-11 10:50:00,25.73,25.83,25.73,25.83,184200.0,17.8575,17.9269,17.8575,17.9269,184200.0
2013-07-11 11:00:00,25.83,25.85,25.8,25.84,176600.0,17.9269,17.9408,17.9061,17.9339,176600.0
2013-07-11 11:10:00,25.84,25.87,25.82,25.82,91300.0,17.9339,17.9547,17.92,17.92,91300.0
2013-07-11 11:20:00,25.83,25.89,25.83,25.89,96900.0,17.9269,17.9686,17.9269,17.9686,96900.0
2013-07-11 11:30:00,25.89,25.89,25.82,25.83,75700.0,17.9686,17.9686,17.92,17.9269,75700.0
2013-07-11 11:40:00,25.82,25.88,25.82,25.88,110400.0,17.92,17.9616,17.92,17.9616,110400.0
2013-07-11 11:50:00,25.87,25.89,25.86,25.89,105800.0,17.9547,17.9686,17.9478,17.9686,105800.0
2013-07-11 12:00:00,25.88,25.89,25.87,25.88,36400.0,17.9616,17.9686,17.9547,17.9616,36400.0
2013-07-11 12:10:00,25.88,25.9,25.87,25.87,69600.0,17.9616,17.9755,17.9547,17.9547,69600.0
2013-07-11 12:20:00,25.86,25.89,25.85,25.88,84700.0,17.9478,17.9686,17.9408,17.9616,84700.0
2013-07-11 12:30:00,25.89,25.89,25.86,25.87,62400.0,17.9686,17.9686,17.9478,17.9547,62400.0
2013-07-11 12:40:00,25.88,25.9,25.88,25.88,68400.0,17.9616,17.9755,17.9616,17.9616,68400.0
2013-07-11 12:50:00,25.88,25.88,25.86,25.86,38100.0,17.9616,17.9616,17.9478,17.9478,38100.0
2013-07-11 13:00:00,25.87,25.89,25.87,25.88,26600.0,17.9547,17.9686,17.9547,17.9616,26600.0
2013-07-11 13:10:00,25.88,25.9,25.87,25.9,40300.0,17.9616,17.9755,17.9547,17.9755,40300.0
2013-07-11 13:20:00,25.9,25.9,25.88,25.88,36000.0,17.9755,17.9755,17.9616,17.9616,36000.0
2013-07-11 13:30:00,25.88,25.88,25.81,25.82,41300.0,17.9616,17.9616,17.9131,17.92,41300.0
2013-07-11 13:40:00,25.83,25.85,25.81,25.84,62100.0,17.9269,17.9408,17.9131,17.9339,62100.0
2013-07-11 13:50:00,25.83,25.85,25.83,25.84,50300.0,17.9269,17.9408,17.9269,17.9339,50300.0
2013-07-11 14:00:00,25.83,25.83,25.78,25.78,53800.0,17.9269,17.9269,17.8922,17.8922,53800.0
2013-07-11 14:10:00,25.78,25.84,25.78,25.84,48800.0,17.8922,17.9339,17.8922,17.9339,48800.0
2013-07-11 14:20:00,25.85,25.89,25.85,25.85,130900.0,17.9408,17.9686,17.9408,17.9408,130900.0
2013-07-11 14:30:00,25.86,25.9,25.86,25.88,205700.0,17.9478,17.9755,17.9478,17.9616,205700.0
2013-07-11 14:40:00,25.89,25.89,25.83,25.83,137700.0,17.9686,17.9686,17.9269,17.9269,137700.0
2013-07-11 14:50:00,25.83,25.86,25.81,25.83,84200.0,17.9269,17.9478,17.9131,17.9269,84200.0
2013-07-11 15:00:00,25.82,25.86,25.81,25.85,117400.0,17.92,17.9478,17.9131,17.9408,117400.0
2013-07-11 15:10:00,25.84,25.86,25.81,25.86,105000.0,17.9339,17.9478,17.9131,17.9478,105000.0
2013-07-11 15:20:00,25.85,25.92,25.85,25.87,265300.0,17.9408,17.9894,17.9408,17.9547,265300.0
2013-07-11 15:30:00,25.87,25.87,25.83,25.86,74400.0,17.9547,17.9547,17.9269,17.9478,74400.0
2013-07-11 15:40:00,25.86,25.92,25.86,25.91,187300.0,17.9478,17.9894,17.9478,17.9825,187300.0
2013-07-11 15:50:00,25.91,25.91,25.86,25.87,161900.0,17.9825,17.9825,17.9478,17.9547,161900.0
2013-07-12 09:30:00,25.84,25.94,25.78,25.91,95700.0,17.9339,18.0033,17.8922,17.9825,95700.0
2013-07-12 09:40:00,25.92,25.93,25.85,25.85,55400.0,17.9894,17.9964,17.9408,17.9408,55400.0
2013-07-12 09:50:00,25.84,25.86,25.75,25.8,62800.0,17.9339,17.9478,17.8714,17.9061,62800.0
2013-07-12 10:00:00,25.81,25.84,25.8,25.81,57800.0,17.9131,17.9339,17.9061,17.9131,57800.0
2013-07-12 10:10:00,25.81,25.89,25.8,25.88,52400.0,17.9131,17.9686,17.9061,17.9616,52400.0
2013-07-12 10:20:00,25.88,25.89,25.83,25.84,103500.0,17.9616,17.9686,17.9269,17.9339,103500.0
2013-07-12 10:30:00,25.84,25.86,25.81,25.83,62300.0,17.9339,17.9478,17.9131,17.9269,62300.0
2013-07-12 10:40:00,25.83,25.85,25.78,25.78,38600.0,17.9269,17.9408,17.8922,17.8922,38600.0
2013-07-12 10:50:00,25.78,25.81,25.76,25.8,67400.0,17.8922,17.9131,17.8784,17.9061,67400.0
2013-07-12 11:00:00,25.8,25.81,25.79,25.8,38300.0,17.9061,17.9131,17.8992,17.9061,38300.0
2013-07-12 11:10:00,25.8,25.83,25.77,25.77,53800.0,17.9061,17.9269,17.8853,17.8853,53800.0
2013-07-12 11:20:00,25.78,25.79,25.76,25.76,35800.0,17.8922,17.8992,17.8784,17.8784,35800.0
2013-07-12 11:30:00,25.76,25.8,25.75,25.8,29400.0,17.8784,17.9061,17.8714,17.9061,29400.0
2013-07-12 11:40:00,25.8,25.81,25.78,25.78,25700.0,17.9061,17.9131,17.8922,17.8922,25700.0
2013-07-12 11:50:00,25.78,25.78,25.76,25.77,35200.0,17.8922,17.8922,17.8784,17.8853,35200.0
2013-07-12 12:00:00,25.78,25.82,25.78,25.82,24900.0,17.8922,17.92,17.8922,17.92,24900.0
2013-07-12 12:10:00,25.82,25.82,25.79,25.8,25600.0,17.92,17.92,17.8992,17.9061,25600.0
2013-07-12 12:20:00,25.8,25.83,25.8,25.81,72000.0,17.9061,17.9269,17.9061,17.9131,72000.0
2013-07-12 12:30:00,25.81,25.81,25.77,25.81,35200.0,17.9131,17.9131,17.8853,17.9131,35200.0
2013-07-12 12:40:00,25.81,25.82,25.8,25.8,31200.0,17.9131,17.92,17.9061,17.9061,31200.0
2013-07-12 12:50:00,25.8,25.81,25.8,25.81,26600.0,17.9061,17.9131,17.9061,17.9131,26600.0
2013-07-12 13:00:00,25.82,25.83,25.78,25.78,53300.0,17.92,17.9269,17.8922,17.8922,53300.0
2013-07-12 13:10:00,25.79,25.83,25.79,25.83,9800.0,17.8992,17.9269,17.8992,17.9269,9800.0
2013-07-12 13:20:00,25.83,25.84,25.81,25.81,23700.0,17.9269,17.9339,17.9131,17.9131,23700.0
2013-07-12 13:30:00,25.81,25.82,25.81,25.81,27800.0,17.9131,17.92,17.9131,17.9131,27800.0
2013-07-12 13:40:00,25.82,25.84,25.82,25.84,17000.0,17.92,17.9339,17.92,17.9339,17000.0
2013-07-12 13:50:00,25.84,25.84,25.83,25.84,11500.0,17.9339,17.9339,17.9269,17.9339,11500.0
2013-07-12 14:00:00,25.85,25.85,25.77,25.77,35000.0,17.9408,17.9408,17.8853,17.8853,35000.0
2013-07-12 14:10:00,25.77,25.77,25.67,25.67,79200.0,17.8853,17.8853,17.8159,17.8159,79200.0
2013-07-12 14:20:00,25.67,25.73,25.67,25.72,48800.0,17.8159,17.8575,17.8159,17.8506,48800.0
2013-07-12 14:30:00,25.73,25.74,25.73,25.73,27200.0,17.8575,17.8645,17.8575,17.8575,27200.0
2013-07-12 14:40:00,25.73,25.74,25.73,25.74,21000.0,17.8575,17.8645,17.8575,17.8645,21000.0
2013-07-12 14:50:00,25.74,25.74,25.66,25.67,68100.0,17.8645,17.8645,17.809,17.8159,68100.0
2013-07-12 15:00:00,25.67,25.74,25.67,25.74,45700.0,17.8159,17.8645,17.8159,17.8645,45700.0
2013-07-12 15:10:00,25.73,25.83,25.73,25.81,106000.0,17.8575,17.9269,17.8575,17.9131,106000.0
2013-07-12 15:20:00,25.81,25.83,25.81,25.83,36300.0,17.9131,17.9269,17.9131,17.9269,36300.0
2013-07-12 15:30:00,25.83,25.83,25.82,25.83,65000.0,17.9269,17.9269,17.92,17.9269,65000.0
2013-07-12 15:40:00,25.83,25.85,25.83,25.85,51100.0,17.9269,17.9408,17.9269,17.9408,51100.0
2013-07-12 15:50:00,25.85,25.92,25.84,25.92,369500.0,17.9408,17.9894,17.9339,17.9894,369500.0
2013-07-15 09:30:00,25.77,25.81,25.68,25.69,78700.0,17.8853,17.9131,17.8228,17.8298,78700.0
2013-07-15 09:40:00,25.7,25.74,25.66,25.66,98800.0,17.8367,17.8645,17.809,17.809,98800.0
2013-07-15 09:50:00,25.67,25.68,25.64,25.67,53700.0,17.8159,17.8228,17.7951,17.8159,53700.0
2013-07-15 10:00:00,25.67,25.71,25.66,25.67,43300.0,17.8159,17.8437,17.809,17.8159,43300.0
2013-07-15 10:10:00,25.67,25.74,25.67,25.73,53600.0,17.8159,17.8645,17.8159,17.8575,53600.0
2013-07-15 10:20:00,25.74,25.75,25.7,25.7,39000.0,17.8645,17.8714,17.8367,17.8367,39000.0
2013-07-15 10:30:00,25.69,25.75,25.69,25.75,55000.0,17.8298,17.8714,17.8298,17.8714,55000.0
2013-07-15 10:40:00,25.74,25.74,25.72,25.72,40300.0,17.8645,17.8645,17.8506,17.8506,40300.0
2013-07-15 10:50:00,25.73,25.77,25.7,25.77,89000.0,17.8575,17.8853,17.8367,17.8853,89000.0
2013-07-15 11:00:00,25.77,25.78,25.74,25.75,63100.0,17.8853,17.8922,17.8645,17.8714,63100.0
2013-07-15 11:10:00,25.75,25.77,25.75,25.76,22700.0,17.8714,17.8853,17.8714,17.8784,22700.0
2013-07-15 11:20:00,25.76,25.83,25.75,25.82,39200.0,17.8784,17.9269,17.8714,17.92,39200.0
2013-07-15 11:30:00,25.83,25.85,25.8,25.81,29300.0,17.9269,17.9408,17.9061,17.9131,29300.0
2013-07-15 11:40:00,25.8,25.82,25.76,25.76,19100.0,17.9061,17.92,17.8784,17.8784,19100.0
2013-07-15 11:50:00,25.76,25.82,25.75,25.82,45500.0,17.8784,17.92,17.8714,17.92,45500.0
2013-07-15 12:00:00,25.82,25.83,25.79,25.82,28400.0,17.92,17.9269,17.8992,17.92,28400.0
2013-07-15 12:10:00,25.82,25.83,25.8,25.81,13800.0,17.92,17.9269,17.9061,17.9131,13800.0
2013-07-15 12:20:00,25.8,25.81,25.79,25.8,33700.0,17.9061,17.9131,17.8992,17.9061,33700.0
2013-07-15 12:30:00,25.8,25.81,25.8,25.81,48300.0,17.9061,17.9131,17.9061,17.9131,48300.0
2013-07-15 12:40:00,25.81,25.81,25.79,25.81,21000.0,17.9131,17.9131,17.8992,17.9131,21000.0
2013-07-15 12:50:00,25.8,25.82,25.8,25.81,17200.0,17.9061,17.92,17.9061,17.9131,17200.0
2013-07-15 13:00:00,25.82,25.83,25.81,25.83,12300.0,17.92,17.9269,17.9131,17.9269,12300.0
2013-07-15 13:10:00,25.82,25.84,25.82,25.84,14200.0,17.92,17.9339,17.92,17.9339,14200.0
2013-07-15 13:20:00,25.84,25.86,25.83,25.85,40200.0,17.9339,17.9478,17.9269,17.9408,40200.0
2013-07-15 13:30:00,25.85,25.89,25.84,25.89,14400.0,17.9408,17.9686,17.9339,17.9686,14400.0
2013-07-15 13:40:00,25.89,25.92,25.89,25.92,89700.0,17.9686,17.9894,17.9686,17.9894,89700.0
2013-07-15 13:50:00,25.92,25.96,25.92,25.96,49400.0,17.9894,18.0172,17.9894,18.0172,49400.0
2013-07-15 14:00:00,25.96,25.98,25.95,25.95,88800.0,18.0172,18.0311,18.0102,18.0102,88800.0
2013-07-15 14:10:00,25.95,25.98,25.92,25.94,82800.0,18.0102,18.0311,17.9894,18.0033,82800.0
2013-07-15 14:20:00,25.93,25.95,25.92,25.94,53000.0,17.9964,18.0102,17.9894,18.0033,53000.0
2013-07-15 14:30:00,25.94,25.94,25.92,25.92,26000.0,18.0033,18.0033,17.9894,17.9894,26000.0
2013-07-15 14:40:00,25.92,25.95,25.92,25.93,30800.0,17.9894,18.0102,17.9894,17.9964,30800.0
2013-07-15 14:50:00,25.93,25.93,25.92,25.93,43900.0,17.9964,17.9964,17.9894,17.9964,43900.0
2013-07-15 15:00:00,25.92,25.94,25.92,25.94,39300.0,17.9894,18.0033,17.9894,18.0033,39300.0
2013-07-15 15:10:00,25.94,25.96,25.94,25.94,45200.0,18.0033,18.0172,18.0033,18.0033,45200.0
2013-07-15 15:20:00,25.94,25.95,25.94,25.94,33900.0,18.0033,18.0102,18.0033,18.0033,33900.0
2013-07-15 15:30:00,25.94,25.97,25.94,25.97,58900.0,18.0033,18.0241,18.0033,18.0241,58900.0
2013-07-15 15:40:00,25.97,25.97,25.93,25.95,59000.0,18.0241,18.0241,17.9964,18.0102,59000.0
2013-07-15 15:50:00,25.95,25.95,25.92,25.94,86800.0,18.0102,18.0102,17.9894,18.0033,86800.0
2013-07-16 09:30:00,25.88,25.97,25.85,25.97,75900.0,17.9616,18.0241,17.9408,18.0241,75900.0
2013-07-16 09:40:00,25.97,25.98,25.87,25.92,57100.0,18.0241,18.0311,17.9547,17.9894,57100.0
2013-07-16 09:50:00,25.91,25.94,25.9,25.93,54900.0,17.9825,18.0033,17.9755,17.9964,54900.0
2013-07-16 10:00:00,25.93,25.99,25.92,25.98,49100.0,17.9964,18.038,17.9894,18.0311,49100.0
2013-07-16 10:10:00,25.97,25.99,25.95,25.99,53500.0,18.0241,18.038,18.0102,18.038,53500.0
2013-07-16 10:20:00,25.98,25.99,25.95,25.96,46900.0,18.0311,18.038,18.0102,18.0172,46900.0
2013-07-16 10:30:00,25.95,25.97,25.94,25.95,44100.0,18.0102,18.0241,18.0033,18.0102,44100.0
2013-07-16 10:40:00,25.96,25.97,25.94,25.96,46700.0,18.0172,18.0241,18.0033,18.0172,46700.0
2013-07-16 10:50:00,25.95,25.97,25.86,25.86,63800.0,18.0102,18.0241,17.9478,17.9478,63800.0
2013-07-16 11:00:00,25.86,25.91,25.85,25.9,52400.0,17.9478,17.9825,17.9408,17.9755,52400.0
2013-07-16 11:10:00,25.9,25.9,25.82,25.84,33500.0,17.9755,17.9755,17.92,17.9339,33500.0
2013-07-16 11:20:00,25.84,25.85,25.78,25.79,47600.0,17.9339,17.9408,17.8922,17.8992,47600.0
2013-07-16 11:30:00,25.79,25.81,25.77,25.79,40000.0,17.8992,17.9131,17.8853,17.8992,40000.0
2013-07-16 11:40:00,25.78,25.78,25.7,25.71,52100.0,17.8922,17.8922,17.8367,17.8437,52100.0
2013-07-16 11:50:00,25.72,25.74,25.7,25.7,94700.0,17.8506,17.8645,17.8367,17.8367,94700.0
2013-07-16 12:00:00,25.7,25.75,25.68,25.74,71900.0,17.8367,17.8714,17.8228,17.8645,71900.0
2013-07-16 12:10:00,25.74,25.75,25.73,25.75,25600.0,17.8645,17.8714,17.8575,17.8714,25600.0
2013-07-16 12:20:00,25.74,25.75,25.74,25.75,13200.0,17.8645,17.8714,17.8645,17.8714,13200.0
2013-07-16 12:30:00,25.74,25.75,25.74,25.75,11100.0,17.8645,17.8714,17.8645,17.8714,11100.0
2013-07-16 12:40:00,25.74,25.74,25.73,25.74,4000.0,17.8645,17.8645,17.8575,17.8645,4000.0
2013-07-16 12:50:00,25.74,25.75,25.74,25.75,23500.0,17.8645,17.8714,17.8645,17.8714,23500.0
2013-07-16 13:00:00,25.75,25.75,25.73,25.73,45900.0,17.8714,17.8714,17.8575,17.8575,45900.0
2013-07-16 13:10:00,25.73,25.73,25.71,25.73,22700.0,17.8575,17.8575,17.8437,17.8575,22700.0
2013-07-16 13:20:00,25.72,25.72,25.69,25.69,37800.0,17.8506,17.8506,17.8298,17.8298,37800.0
2013-07-16 13:30:00,25.69,25.73,25.69,25.7,74700.0,17.8298,17.8575,17.8298,17.8367,74700.0
2013-07-16 13:40:00,25.71,25.74,25.71,25.73,8900.0,17.8437,17.8645,17.8437,17.8575,8900.0
2013-07-16 13:50:00,25.73,25.74,25.72,25.73,32800.0,17.8575,17.8645,17.8506,17.8575,32800.0
2013-07-16 14:00:00,25.74,25.75,25.74,25.74,15700.0,17.8645,17.8714,17.8645,17.8645,15700.0
2013-07-16 14:10:00,25.74,25.77,25.74,25.74,28700.0,17.8645,17.8853,17.8645,17.8645,28700.0
2013-07-16 14:20:00,25.74,25.74,25.72,25.72,10700.0,17.8645,17.8645,17.8506,17.8506,10700.0
2013-07-16 14:30:00,25.72,25.72,25.7,25.72,44500.0,17.8506,17.8506,17.8367,17.8506,44500.0
2013-07-16 14:40:00,25.72,25.74,25.72,25.72,34400.0,17.8506,17.8645,17.8506,17.8506,34400.0
2013-07-16 14:50:00,25.72,25.73,25.7,25.72,83300.0,17.8506,17.8575,17.8367,17.8506,83300.0
2013-07-16 15:00:00,25.72,25.72,25.63,25.64,73700.0,17.8506,17.8506,17.7881,17.7951,73700.0
2013-07-16 15:10:00,25.64,25.67,25.64,25.67,32900.0,17.7951,17.8159,17.7951,17.8159,32900.0
2013-07-16 15:20:00,25.67,25.7,25.67,25.7,33100.0,17.8159,17.8367,17.8159,17.8367,33100.0
2013-07-16 15:30:00,25.7,25.75,25.7,25.72,57500.0,17.8367,17.8714,17.8367,17.8506,57500.0
2013-07-16 15:40:00,25.71,25.71,25.68,25.69,73900.0,17.8437,17.8437,17.8228,17.8298,73900.0
2013-07-16 15:50:00,25.68,25.73,25.67,25.73,53500.0,17.8228,17.8575,17.8159,17.8575,53500.0
2013-07-17 09:30:00,25.78,25.8,25.65,25.7,71300.0,17.8922,17.9061,17.802,17.8367,71300.0
2013-07-17 09:40:00,25.69,25.78,25.69,25.73,62000.0,17.8298,17.8922,17.8298,17.8575,62000.0
2013-07-17 09:50:00,25.73,25.73,25.61,25.64,120200.0,17.8575,17.8575,17.7743,17.7951,120200.0
2013-07-17 10:00:00,25.63,25.73,25.62,25.73,45700.0,17.7881,17.8575,17.7812,17.8575,45700.0
2013-07-17 10:10:00,25.72,25.73,25.69,25.72,88300.0,17.8506,17.8575,17.8298,17.8506,88300.0
2013-07-17 10:20:00,25.72,25.8,25.71,25.8,125900.0,17.8506,17.9061,17.8437,17.9061,125900.0
2013-07-17 10:30:00,25.8,25.85,25.76,25.8,38800.0,17.9061,17.9408,17.8784,17.9061,38800.0
2013-07-17 10:40:00,25.8,25.83,25.76,25.79,77500.0,17.9061,17.9269,17.8784,17.8992,77500.0
2013-07-17 10:50:00,25.79,25.79,25.74,25.76,96900.0,17.8992,17.8992,17.8645,17.8784,96900.0
2013-07-17 11:00:00,25.76,25.79,25.76,25.78,31700.0,17.8784,17.8992,17.8784,17.8922,31700.0
2013-07-17 11:10:00,25.78,25.79,25.76,25.77,61600.0,17.8922,17.8992,17.8784,17.8853,61600.0
2013-07-17 11:20:00,25.77,25.78,25.73,25.73,45700.0,17.8853,17.8922,17.8575,17.8575,45700.0
2013-07-17 11:30:00,25.73,25.74,25.7,25.7,62100.0,17.8575,17.8645,17.8367,17.8367,62100.0
2013-07-17 11:40:00,25.69,25.72,25.67,25.72,23900.0,17.8298,17.8506,17.8159,17.8506,23900.0
2013-07-17 11:50:00,25.73,25.73,25.69,25.72,24500.0,17.8575,17.8575,17.8298,17.8506,24500.0
2013-07-17 12:00:00,25.72,25.75,25.72,25.74,29800.0,17.8506,17.8714,17.8506,17.8645,29800.0
2013-07-17 12:10:00,25.75,25.8,25.75,25.79,44000.0,17.8714,17.9061,17.8714,17.8992,44000.0
2013-07-17 12:20:00,25.78,25.79,25.76,25.77,37600.0,17.8922,17.8992,17.8784,17.8853,37600.0
2013-07-17 12:30:00,25.78,25.8,25.78,25.79,10300.0,17.8922,17.9061,17.8922,17.8992,10300.0
2013-07-17 12:40:00,25.79,25.83,25.79,25.83,28100.0,17.8992,17.9269,17.8992,17.9269,28100.0
2013-07-17 12:50:00,25.83,25.83,25.8,25.81,32000.0,17.9269,17.9269,17.9061,17.9131,32000.0
2013-07-17 13:00:00,25.82,25.83,25.82,25.82,27700.0,17.92,17.9269,17.92,17.92,27700.0
2013-07-17 13:10:00,25.83,25.84,25.83,25.83,23300.0,17.9269,17.9339,17.9269,17.9269,23300.0
2013-07-17 13:20:00,25.83,25.84,25.81,25.81,29500.0,17.9269,17.9339,17.9131,17.9131,29500.0
2013-07-17 13:30:00,25.81,25.81,25.77,25.77,43600.0,17.9131,17.9131,17.8853,17.8853,43600.0
2013-07-17 13:40:00,25.78,25.8,25.77,25.8,21200.0,17.8922,17.9061,17.8853,17.9061,21200.0
2013-07-17 13:50:00,25.8,25.8,25.78,25.8,26500.0,17.9061,17.9061,17.8922,17.9061,26500.0
2013-07-17 14:00:00,25.8,25.81,25.77,25.77,25000.0,17.9061,17.9131,17.8853,17.8853,25000.0
2013-07-17 14:10:00,25.77,25.8,25.77,25.79,23200.0,17.8853,17.9061,17.8853,17.8992,23200.0
2013-07-17 14:20:00,25.8,25.81,25.77,25.77,27300.0,17.9061,17.9131,17.8853,17.8853,27300.0
2013-07-17 14:30:00,25.77,25.77,25.75,25.75,38800.0,17.8853,17.8853,17.8714,17.8714,38800.0
2013-07-17 14:40:00,25.75,25.75,25.7,25.7,41300.0,17.8714,17.8714,17.8367,17.8367,41300.0
2013-07-17 14:50:00,25.71,25.73,25.71,25.72,30800.0,17.8437,17.8575,17.8437,17.8506,30800.0
2013-07-17 15:00:00,25.73,25.74,25.7,25.71,31800.0,17.8575,17.8645,17.8367,17.8437,31800.0
2013-07-17 15:10:00,25.72,25.72,25.68,25.72,34100.0,17.8506,17.8506,17.8228,17.8506,34100.0
2013-07-17 15:20:00,25.72,25.73,25.7,25.72,33200.0,17.8506,17.8575,17.8367,17.8506,33200.0
2013-07-17 15:30:00,25.71,25.74,25.71,25.72,20700.0,17.8437,17.8645,17.8437,17.8506,20700.0
2013-07-17 15:40:00,25.72,25.73,25.7,25.73,34500.0,17.8506,17.8575,17.8367,17.8575,34500.0
2013-07-17 15:50:00,25.73,25.73,25.69,25.73,69500.0,17.8575,17.8575,17.8298,17.8575,69500.0
2013-07-18 09:30:00,25.85,25.94,25.8,25.94,117100.0,17.9408,18.0033,17.9061,18.0033,117100.0
2013-07-18 09:40:00,25.94,25.99,25.92,25.96,191700.0,18.0033,18.038,17.9894,18.0172,191700.0
2013-07-18 09:50:00,25.95,25.99,25.94,25.96,48800.0,18.0102,18.038,18.0033,18.0172,48800.0
2013-07-18 10:00:00,25.96,26.0,25.95,25.98,166000.0,18.0172,18.0449,18.0102,18.0311,166000.0
2013-07-18 10:10:00,25.98,26.08,25.97,26.07,488000.0,18.0311,18.1005,18.0241,18.0935,488000.0
2013-07-18 10:20:00,26.07,26.09,26.03,26.08,92200.0,18.0935,18.1074,18.0658,18.1005,92200.0
2013-07-18 10:30:00,26.08,26.1,26.06,26.07,121000.0,18.1005,18.1143,18.0866,18.0935,121000.0
2013-07-18 10:40:00,26.07,26.08,26.05,26.08,71100.0,18.0935,18.1005,18.0796,18.1005,71100.0
2013-07-18 10:50:00,26.08,26.15,26.05,26.05,240300.0,18.1005,18.149,18.0796,18.0796,240300.0
2013-07-18 11:00:00,26.06,26.07,26.01,26.03,191900.0,18.0866,18.0935,18.0519,18.0658,191900.0
2013-07-18 11:10:00,26.02,26.02,25.97,25.99,112900.0,18.0588,18.0588,18.0241,18.038,112900.0
2013-07-18 11:20:00,25.99,26.0,25.96,25.96,39000.0,18.038,18.0449,18.0172,18.0172,39000.0
2013-07-18 11:30:00,25.97,25.97,25.92,25.94,71900.0,18.0241,18.0241,17.9894,18.0033,71900.0
2013-07-18 11:40:00,25.94,25.95,25.93,25.95,38600.0,18.0033,18.0102,17.9964,18.0102,38600.0
2013-07-18 11:50:00,25.95,25.98,25.94,25.96,54000.0,18.0102,18.0311,18.0033,18.0172,54000.0
2013-07-18 12:00:00,25.95,26.0,25.93,25.97,61500.0,18.0102,18.0449,17.9964,18.0241,61500.0
2013-07-18 12:10:00,25.98,25.98,25.94,25.94,26200.0,18.0311,18.0311,18.0033,18.0033,26200.0
2013-07-18 12:20:00,25.93,25.93,25.91,25.91,22900.0,17.9964,17.9964,17.9825,17.9825,22900.0
2013-07-18 12:30:00,25.91,25.92,25.86,25.87,58500.0,17.9825,17.9894,17.9478,17.9547,58500.0
2013-07-18 12:40:00,25.88,25.89,25.87,25.88,46600.0,17.9616,17.9686,17.9547,17.9616,46600.0
2013-07-18 12:50:00,25.88,25.88,25.81,25.81,77100.0,17.9616,17.9616,17.9131,17.9131,77100.0
2013-07-18 13:00:00,25.81,25.82,25.77,25.82,81700.0,17.9131,17.92,17.8853,17.92,81700.0
2013-07-18 13:10:00,25.82,25.82,25.77,25.78,25700.0,17.92,17.92,17.8853,17.8922,25700.0
2013-07-18 13:20:00,25.77,25.77,25.74,25.74,19300.0,17.8853,17.8853,17.8645,17.8645,19300.0
2013-07-18 13:30:00,25.75,25.84,25.75,25.83,56000.0,17.8714,17.9339,17.8714,17.9269,56000.0
2013-07-18 13:40:00,25.83,25.86,25.83,25.86,13900.0,17.9269,17.9478,17.9269,17.9478,13900.0
2013-07-18 13:50:00,25.86,25.9,25.86,25.89,45900.0,17.9478,17.9755,17.9478,17.9686,45900.0
2013-07-18 14:00:00,25.89,25.92,25.88,25.92,48200.0,17.9686,17.9894,17.9616,17.9894,48200.0
2013-07-18 14:10:00,25.92,25.95,25.92,25.94,43200.0,17.9894,18.0102,17.9894,18.0033,43200.0
2013-07-18 14:20:00,25.95,25.97,25.93,25.95,51200.0,18.0102,18.0241,17.9964,18.0102,51200.0
2013-07-18 14:30:00,25.96,25.98,25.95,25.95,55600.0,18.0172,18.0311,18.0102,18.0102,55600.0
2013-07-18 14:40:00,25.95,25.99,25.95,25.98,30300.0,18.0102,18.038,18.0102,18.0311,30300.0
2013-07-18 14:50:00,25.98,25.98,25.96,25.98,13500.0,18.0311,18.0311,18.0172,18.0311,13500.0
2013-07-18 15:00:00,25.97,25.98,25.95,25.96,22900.0,18.0241,18.0311,18.0102,18.0172,22900.0
2013-07-18 15:10:00,25.95,25.97,25.94,25.94,44000.0,18.0102,18.0241,18.0033,18.0033,44000.0
2013-07-18 15:20:00,25.94,25.98,25.94,25.95,31800.0,18.0033,18.0311,18.0033,18.0102,31800.0
2013-07-18 15:30:00,25.96,25.96,25.92,25.92,26700.0,18.0172,18.0172,17.9894,17.9894,26700.0
2013-07-18 15:40:00,25.92,25.95,25.91,25.95,57900.0,17.9894,18.0102,17.9825,18.0102,57900.0
2013-07-18 15:50:00,25.95,25.95,25.86,25.87,202100.0,18.0102,18.0102,17.9478,17.9547,202100.0
2013-07-19 09:30:00,25.87,26.0,25.86,25.98,193000.0,17.9547,18.0449,17.9478,18.0311,193000.0
2013-07-19 09:40:00,25.98,25.98,25.91,25.96,63400.0,18.0311,18.0311,17.9825,18.0172,63400.0
2013-07-19 09:50:00,25.96,25.97,25.88,25.94,77000.0,18.0172,18.0241,17.9616,18.0033,77000.0
2013-07-19 10:00:00,25.94,25.95,25.89,25.9,68800.0,18.0033,18.0102,17.9686,17.9755,68800.0
2013-07-19 10:10:00,25.9,25.91,25.81,25.82,78400.0,17.9755,17.9825,17.9131,17.92,78400.0
2013-07-19 10:20:00,25.81,25.81,25.74,25.75,47900.0,17.9131,17.9131,17.8645,17.8714,47900.0
2013-07-19 10:30:00,25.75,25.82,25.73,25.77,106600.0,17.8714,17.92,17.8575,17.8853,106600.0
2013-07-19 10:40:00,25.76,25.81,25.75,25.77,44200.0,17.8784,17.9131,17.8714,17.8853,44200.0
2013-07-19 10:50:00,25.76,25.83,25.76,25.82,54300.0,17.8784,17.9269,17.8784,17.92,54300.0
2013-07-19 11:00:00,25.81,25.81,25.77,25.79,38900.0,17.9131,17.9131,17.8853,17.8992,38900.0
2013-07-19 11:10:00,25.8,25.8,25.76,25.76,38800.0,17.9061,17.9061,17.8784,17.8784,38800.0
2013-07-19 11:20:00,25.76,25.77,25.75,25.76,25300.0,17.8784,17.8853,17.8714,17.8784,25300.0
2013-07-19 11:30:00,25.76,25.8,25.69,25.69,83300.0,17.8784,17.9061,17.8298,17.8298,83300.0
2013-07-19 11:40:00,25.69,25.7,25.64,25.65,62600.0,17.8298,17.8367,17.7951,17.802,62600.0
2013-07-19 11:50:00,25.64,25.69,25.62,25.69,64200.0,17.7951,17.8298,17.7812,17.8298,64200.0
2013-07-19 12:00:00,25.69,25.72,25.66,25.71,65800.0,17.8298,17.8506,17.809,17.8437,65800.0
2013-07-19 12:10:00,25.7,25.7,25.67,25.69,41700.0,17.8367,17.8367,17.8159,17.8298,41700.0
2013-07-19 12:20:00,25.7,25.7,25.68,25.7,43700.0,17.8367,17.8367,17.8228,17.8367,43700.0
2013-07-19 12:30:00,25.69,25.7,25.68,25.7,17400.0,17.8298,17.8367,17.8228,17.8367,17400.0
2013-07-19 12:40:00,25.7,25.72,25.69,25.69,52200.0,17.8367,17.8506,17.8298,17.8298,52200.0
2013-07-19 12:50:00,25.68,25.69,25.68,25.68,22800.0,17.8228,17.8298,17.8228,17.8228,22800.0
2013-07-19 13:00:00,25.68,25.68,25.65,25.66,48300.0,17.8228,17.8228,17.802,17.809,48300.0
2013-07-19 13:10:00,25.65,25.67,25.65,25.67,40400.0,17.802,17.8159,17.802,17.8159,40400.0
2013-07-19 13:20:00,25.67,25.67,25.66,25.66,24400.0,17.8159,17.8159,17.809,17.809,24400.0
2013-07-19 13:30:00,25.66,25.69,25.66,25.67,52200.0,17.809,17.8298,17.809,17.8159,52200.0
2013-07-19 13:40:00,25.67,25.69,25.67,25.68,35300.0,17.8159,17.8298,17.8159,17.8228,35300.0
2013-07-19 13:50:00,25.68,25.7,25.67,25.69,54200.0,17.8228,17.8367,17.8159,17.8298,54200.0
2013-07-19 14:00:00,25.69,25.77,25.69,25.75,65000.0,17.8298,17.8853,17.8298,17.8714,65000.0
2013-07-19 14:10:00,25.76,25.81,25.76,25.77,33700.0,17.8784,17.9131,17.8784,17.8853,33700.0
2013-07-19 14:20:00,25.77,25.81,25.76,25.81,50200.0,17.8853,17.9131,17.8784,17.9131,50200.0
2013-07-19 14:30:00,25.8,25.82,25.78,25.81,57800.0,17.9061,17.92,17.8922,17.9131,57800.0
2013-07-19 14:40:00,25.81,25.83,25.8,25.83,38500.0,17.9131,17.9269,17.9061,17.9269,38500.0
2013-07-19 14:50:00,25.83,25.83,25.81,25.81,30800.0,17.9269,17.9269,17.9131,17.9131,30800.0
2013-07-19 15:00:00,25.81,25.82,25.79,25.79,39700.0,17.9131,17.92,17.8992,17.8992,39700.0
2013-07-19 15:10:00,25.78,25.8,25.75,25.75,50800.0,17.8922,17.9061,17.8714,17.8714,50800.0
2013-07-19 15:20:00,25.75,25.75,25.7,25.72,71400.0,17.8714,17.8714,17.8367,17.8506,71400.0
2013-07-19 15:30:00,25.72,25.75,25.72,25.73,48900.0,17.8506,17.8714,17.8506,17.8575,48900.0
2013-07-19 15:40:00,25.74,25.78,25.74,25.75,61700.0,17.8645,17.8922,17.8645,17.8714,61700.0
2013-07-19 15:50:00,25.75,25.83,25.75,25.83,150000.0,17.8714,17.9269,17.8714,17.9269,150000.0
2013-07-22 09:30:00,25.98,26.04,25.56,25.57,200200.0,18.0311,18.0727,17.7396,17.7465,200200.0
2013-07-22 09:40:00,25.58,25.59,25.5,25.57,134800.0,17.7534,17.7604,17.6979,17.7465,134800.0
2013-07-22 09:50:00,25.56,25.57,25.5,25.52,54800.0,17.7396,17.7465,17.6979,17.7118,54800.0
2013-07-22 10:00:00,25.52,25.55,25.48,25.52,62300.0,17.7118,17.7326,17.684,17.7118,62300.0
2013-07-22 10:10:00,25.53,25.55,25.49,25.53,36000.0,17.7187,17.7326,17.691,17.7187,36000.0
2013-07-22 10:20:00,25.54,25.55,25.5,25.51,46900.0,17.7257,17.7326,17.6979,17.7049,46900.0
2013-07-22 10:30:00,25.51,25.55,25.49,25.53,57100.0,17.7049,17.7326,17.691,17.7187,57100.0
2013-07-22 10:40:00,25.54,25.57,25.53,25.57,62000.0,17.7257,17.7465,17.7187,17.7465,62000.0
2013-07-22 10:50:00,25.56,25.56,25.5,25.55,62400.0,17.7396,17.7396,17.6979,17.7326,62400.0
2013-07-22 11:00:00,25.55,25.62,25.55,25.62,60600.0,17.7326,17.7812,17.7326,17.7812,60600.0
2013-07-22 11:10:00,25.61,25.64,25.61,25.61,64400.0,17.7743,17.7951,17.7743,17.7743,64400.0
2013-07-22 11:20:00,25.6,25.63,25.58,25.63,43800.0,17.7673,17.7881,17.7534,17.7881,43800.0
2013-07-22 11:30:00,25.63,25.7,25.61,25.69,25500.0,17.7881,17.8367,17.7743,17.8298,25500.0
2013-07-22 11:40:00,25.69,25.69,25.64,25.64,24600.0,17.8298,17.8298,17.7951,17.7951,24600.0
2013-07-22 11:50:00,25.64,25.64,25.55,25.55,30400.0,17.7951,17.7951,17.7326,17.7326,30400.0
2013-07-22 12:00:00,25.55,25.59,25.55,25.59,35600.0,17.7326,17.7604,17.7326,17.7604,35600.0
2013-07-22 12:10:00,25.58,25.58,25.52,25.53,46100.0,17.7534,17.7534,17.7118,17.7187,46100.0
2013-07-22 12:20:00,25.52,25.56,25.52,25.55,34600.0,17.7118,17.7396,17.7118,17.7326,34600.0
2013-07-22 12:30:00,25.56,25.61,25.56,25.61,21000.0,17.7396,17.7743,17.7396,17.7743,21000.0
2013-07-22 12:40:00,25.62,25.64,25.61,25.64,7900.0,17.7812,17.7951,17.7743,17.7951,7900.0
2013-07-22 12:50:00,25.64,25.64,25.6,25.61,31100.0,17.7951,17.7951,17.7673,17.7743,31100.0
2013-07-22 13:00:00,25.6,25.65,25.59,25.65,20200.0,17.7673,17.802,17.7604,17.802,20200.0
2013-07-22 13:10:00,25.65,25.67,25.63,25.63,17200.0,17.802,17.8159,17.7881,17.7881,17200.0
2013-07-22 13:20:00,25.63,25.66,25.63,25.64,40300.0,17.7881,17.809,17.7881,17.7951,40300.0
2013-07-22 13:30:00,25.64,25.64,25.61,25.61,36300.0,17.7951,17.7951,17.7743,17.7743,36300.0
2013-07-22 13:40:00,25.61,25.61,25.56,25.59,28700.0,17.7743,17.7743,17.7396,17.7604,28700.0
2013-07-22 13:50:00,25.6,25.64,25.59,25.6,25100.0,17.7673,17.7951,17.7604,17.7673,25100.0
2013-07-22 14:00:00,25.6,25.62,25.58,25.62,22500.0,17.7673,17.7812,17.7534,17.7812,22500.0
2013-07-22 14:10:00,25.61,25.66,25.61,25.63,27500.0,17.7743,17.809,17.7743,17.7881,27500.0
2013-07-22 14:20:00,25.63,25.66,25.63,25.65,15000.0,17.7881,17.809,17.7881,17.802,15000.0
2013-07-22 14:30:00,25.65,25.73,25.65,25.69,18400.0,17.802,17.8575,17.802,17.8298,18400.0
2013-07-22 14:40:00,25.69,25.75,25.69,25.73,29100.0,17.8298,17.8714,17.8298,17.8575,29100.0
2013-07-22 14:50:00,25.72,25.75,25.71,25.74,13300.0,17.8506,17.8714,17.8437,17.8645,13300.0
2013-07-22 15:00:00,25.73,25.73,25.67,25.69,26200.0,17.8575,17.8575,17.8159,17.8298,26200.0
2013-07-22 15:10:00,25.69,25.71,25.69,25.7,10000.0,17.8298,17.8437,17.8298,17.8367,10000.0
2013-07-22 15:20:00,25.7,25.7,25.69,25.69,13800.0,17.8367,17.8367,17.8298,17.8298,13800.0
2013-07-22 15:30:00,25.68,25.72,25.68,25.69,22100.0,17.8228,17.8506,17.8228,17.8298,22100.0
2013-07-22 15:40:00,25.68,25.7,25.68,25.68,16700.0,17.8228,17.8367,17.8228,17.8228,16700.0
2013-07-22 15:50:00,25.68,25.72,25.68,25.71,39500.0,17.8228,17.8506,17.8228,17.8437,39500.0
2013-07-23 09:30:00,25.75,25.77,25.69,25.71,211900.0,17.8714,17.8853,17.8298,17.8437,211900.0
2013-07-23 09:40:00,25.72,25.74,25.64,25.72,134400.0,17.8506,17.8645,17.7951,17.8506,134400.0
2013-07-23 09:50:00,25.72,25.74,25.56,25.57,84000.0,17.8506,17.8645,17.7396,17.7465,84000.0
2013-07-23 10:00:00,25.57,25.57,25.5,25.52,84400.0,17.7465,17.7465,17.6979,17.7118,84400.0
2013-07-23 10:10:00,25.52,25.55,25.5,25.55,242900.0,17.7118,17.7326,17.6979,17.7326,242900.0
2013-07-23 10:20:00,25.55,25.56,25.5,25.52,153000.0,17.7326,17.7396,17.6979,17.7118,153000.0
2013-07-23 10:30:00,25.52,25.56,25.5,25.52,88100.0,17.7118,17.7396,17.6979,17.7118,88100.0
2013-07-23 10:40:00,25.52,25.6,25.52,25.6,35200.0,17.7118,17.7673,17.7118,17.7673,35200.0
2013-07-23 10:50:00,25.6,25.61,25.57,25.58,33600.0,17.7673,17.7743,17.7465,17.7534,33600.0
2013-07-23 11:00:00,25.57,25.62,25.57,25.62,28800.0,17.7465,17.7812,17.7465,17.7812,28800.0
2013-07-23 11:10:00,25.61,25.65,25.6,25.65,30900.0,17.7743,17.802,17.7673,17.802,30900.0
2013-07-23 11:20:00,25.65,25.72,25.65,25.72,35800.0,17.802,17.8506,17.802,17.8506,35800.0
2013-07-23 11:30:00,25.72,25.74,25.69,25.74,77100.0,17.8506,17.8645,17.8298,17.8645,77100.0
2013-07-23 11:40:00,25.74,25.75,25.69,25.7,38800.0,17.8645,17.8714,17.8298,17.8367,38800.0
2013-07-23 11:50:00,25.71,25.73,25.65,25.73,60000.0,17.8437,17.8575,17.802,17.8575,60000.0
2013-07-23 12:00:00,25.72,25.74,25.67,25.74,43100.0,17.8506,17.8645,17.8159,17.8645,43100.0
2013-07-23 12:10:00,25.74,25.74,25.67,25.68,18600.0,17.8645,17.8645,17.8159,17.8228,18600.0
2013-07-23 12:20:00,25.68,25.71,25.68,25.69,45700.0,17.8228,17.8437,17.8228,17.8298,45700.0
2013-07-23 12:30:00,25.68,25.69,25.67,25.68,16600.0,17.8228,17.8298,17.8159,17.8228,16600.0
2013-07-23 12:40:00,25.68,25.7,25.68,25.69,52400.0,17.8228,17.8367,17.8228,17.8298,52400.0
2013-07-23 12:50:00,25.69,25.69,25.66,25.67,13100.0,17.8298,17.8298,17.809,17.8159,13100.0
2013-07-23 13:00:00,25.67,25.72,25.67,25.7,48700.0,17.8159,17.8506,17.8159,17.8367,48700.0
2013-07-23 13:10:00,25.69,25.7,25.68,25.69,36100.0,17.8298,17.8367,17.8228,17.8298,36100.0
2013-07-23 13:20:00,25.69,25.7,25.68,25.68,19600.0,17.8298,17.8367,17.8228,17.8228,19600.0
2013-07-23 13:30:00,25.69,25.69,25.67,25.67,28100.0,17.8298,17.8298,17.8159,17.8159,28100.0
2013-07-23 13:40:00,25.67,25.69,25.66,25.67,28800.0,17.8159,17.8298,17.809,17.8159,28800.0
2013-07-23 13:50:00,25.67,25.67,25.65,25.66,38600.0,17.8159,17.8159,17.802,17.809,38600.0
2013-07-23 14:00:00,25.66,25.7,25.66,25.67,67800.0,17.809,17.8367,17.809,17.8159,67800.0
2013-07-23 14:10:00,25.67,25.67,25.65,25.65,15200.0,17.8159,17.8159,17.802,17.802,15200.0
2013-07-23 14:20:00,25.66,25.67,25.66,25.66,23300.0,17.809,17.8159,17.809,17.809,23300.0
2013-07-23 14:30:00,25.67,25.68,25.66,25.67,45800.0,17.8159,17.8228,17.809,17.8159,45800.0
2013-07-23 14:40:00,25.67,25.69,25.67,25.69,42100.0,17.8159,17.8298,17.8159,17.8298,42100.0
2013-07-23 14:50:00,25.69,25.73,25.69,25.71,16500.0,17.8298,17.8575,17.8298,17.8437,16500.0
2013-07-23 15:00:00,25.7,25.7,25.65,25.67,47900.0,17.8367,17.8367,17.802,17.8159,47900.0
2013-07-23 15:10:00,25.67,25.69,25.64,25.64,77700.0,17.8159,17.8298,17.7951,17.7951,77700.0
2013-07-23 15:20:00,25.64,25.66,25.6,25.63,109400.0,17.7951,17.809,17.7673,17.7881,109400.0
2013-07-23 15:30:00,25.64,25.64,25.64,25.64,8300.0,17.7951,17.7951,17.7951,17.7951,8300.0
2013-07-23 15:40:00,25.64,25.64,25.55,25.55,127000.0,17.7951,17.7951,17.7326,17.7326,127000.0
2013-07-23 15:50:00,25.55,25.58,25.52,25.56,264800.0,17.7326,17.7534,17.7118,17.7396,264800.0
2013-07-24 09:30:00,25.83,25.99,25.75,25.8,215000.0,17.9269,18.038,17.8714,17.9061,215000.0
2013-07-24 09:40:00,25.8,25.94,25.8,25.82,128800.0,17.9061,18.0033,17.9061,17.92,128800.0
2013-07-24 09:50:00,25.82,25.82,25.7,25.7,70700.0,17.92,17.92,17.8367,17.8367,70700.0
2013-07-24 10:00:00,25.7,25.7,25.59,25.63,90200.0,17.8367,17.8367,17.7604,17.7881,90200.0
2013-07-24 10:10:00,25.64,25.67,25.51,25.66,185900.0,17.7951,17.8159,17.7049,17.809,185900.0
2013-07-24 10:20:00,25.65,25.68,25.56,25.62,183800.0,17.802,17.8228,17.7396,17.7812,183800.0
2013-07-24 10:30:00,25.62,25.74,25.6,25.72,66000.0,17.7812,17.8645,17.7673,17.8506,66000.0
2013-07-24 10:40:00,25.72,25.73,25.69,25.7,75700.0,17.8506,17.8575,17.8298,17.8367,75700.0
2013-07-24 10:50:00,25.7,25.72,25.66,25.66,53100.0,17.8367,17.8506,17.809,17.809,53100.0
2013-07-24 11:00:00,25.64,25.66,25.61,25.63,49900.0,17.7951,17.809,17.7743,17.7881,49900.0
2013-07-24 11:10:00,25.63,25.65,25.61,25.61,28200.0,17.7881,17.802,17.7743,17.7743,28200.0
2013-07-24 11:20:00,25.61,25.7,25.61,25.7,61400.0,17.7743,17.8367,17.7743,17.8367,61400.0
2013-07-24 11:30:00,25.7,25.74,25.7,25.72,60800.0,17.8367,17.8645,17.8367,17.8506,60800.0
2013-07-24 11:40:00,25.72,25.72,25.7,25.7,75000.0,17.8506,17.8506,17.8367,17.8367,75000.0
2013-07-24 11:50:00,25.7,25.71,25.69,25.7,6200.0,17.8367,17.8437,17.8298,17.8367,6200.0
2013-07-24 12:00:00,25.69,25.7,25.66,25.66,21600.0,17.8298,17.8367,17.809,17.809,21600.0
2013-07-24 12:10:00,25.65,25.65,25.56,25.59,22700.0,17.802,17.802,17.7396,17.7604,22700.0
2013-07-24 12:20:00,25.58,25.58,25.51,25.51,35400.0,17.7534,17.7534,17.7049,17.7049,35400.0
2013-07-24 12:30:00,25.52,25.54,25.51,25.53,51400.0,17.7118,17.7257,17.7049,17.7187,51400.0
2013-07-24 12:40:00,25.53,25.54,25.53,25.53,11300.0,17.7187,17.7257,17.7187,17.7187,11300.0
2013-07-24 12:50:00,25.53,25.53,25.52,25.53,29000.0,17.7187,17.7187,17.7118,17.7187,29000.0
2013-07-24 13:00:00,25.53,25.54,25.5,25.51,24400.0,17.7187,17.7257,17.6979,17.7049,24400.0
2013-07-24 13:10:00,25.51,25.51,25.49,25.49,32400.0,17.7049,17.7049,17.691,17.691,32400.0
2013-07-24 13:20:00,25.49,25.5,25.47,25.48,27300.0,17.691,17.6979,17.6771,17.684,27300.0
2013-07-24 13:30:00,25.48,25.5,25.45,25.48,43300.0,17.684,17.6979,17.6632,17.684,43300.0
2013-07-24 13:40:00,25.49,25.49,25.47,25.49,9400.0,17.691,17.691,17.6771,17.691,9400.0
2013-07-24 13:50:00,25.5,25.54,25.49,25.54,19000.0,17.6979,17.7257,17.691,17.7257,19000.0
2013-07-24 14:00:00,25.53,25.56,25.53,25.56,8200.0,17.7187,17.7396,17.7187,17.7396,8200.0
2013-07-24 14:10:00,25.57,25.6,25.56,25.6,34600.0,17.7465,17.7673,17.7396,17.7673,34600.0
2013-07-24 14:20:00,25.6,25.6,25.57,25.6,28500.0,17.7673,17.7673,17.7465,17.7673,28500.0
2013-07-24 14:30:00,25.59,25.59,25.58,25.59,21800.0,17.7604,17.7604,17.7534,17.7604,21800.0
2013-07-24 14:40:00,25.59,25.59,25.57,25.58,10600.0,17.7604,17.7604,17.7465,17.7534,10600.0
2013-07-24 14:50:00,25.59,25.6,25.58,25.59,34500.0,17.7604,17.7673,17.7534,17.7604,34500.0
2013-07-24 15:00:00,25.59,25.59,25.55,25.57,26200.0,17.7604,17.7604,17.7326,17.7465,26200.0
2013-07-24 15:10:00,25.58,25.61,25.56,25.6,46600.0,17.7534,17.7743,17.7396,17.7673,46600.0
2013-07-24 15:20:00,25.6,25.67,25.6,25.66,78600.0,17.7673,17.8159,17.7673,17.809,78600.0
2013-07-24 15:30:00,25.67,25.67,25.62,25.62,53000.0,17.8159,17.8159,17.7812,17.7812,53000.0
2013-07-24 15:40:00,25.62,25.65,25.61,25.62,24200.0,17.7812,17.802,17.7743,17.7812,24200.0
2013-07-24 15:50:00,25.61,25.61,25.58,25.6,33600.0,17.7743,17.7743,17.7534,17.7673,33600.0
2013-07-25 09:30:00,25.59,25.61,25.49,25.54,77800.0,17.7604,17.7743,17.691,17.7257,77800.0
2013-07-25 09:40:00,25.54,25.54,25.44,25.5,66200.0,17.7257,17.7257,17.6563,17.6979,66200.0
2013-07-25 09:50:00,25.5,25.5,25.41,25.43,128700.0,17.6979,17.6979,17.6355,17.6493,128700.0
2013-07-25 10:00:00,25.44,25.52,25.44,25.51,93100.0,17.6563,17.7118,17.6563,17.7049,93100.0
2013-07-25 10:10:00,25.51,25.56,25.5,25.54,62300.0,17.7049,17.7396,17.6979,17.7257,62300.0
2013-07-25 10:20:00,25.55,25.56,25.45,25.47,78600.0,17.7326,17.7396,17.6632,17.6771,78600.0
2013-07-25 10:30:00,25.47,25.52,25.47,25.5,52100.0,17.6771,17.7118,17.6771,17.6979,52100.0
2013-07-25 10:40:00,25.49,25.5,25.48,25.49,39000.0,17.691,17.6979,17.684,17.691,39000.0
2013-07-25 10:50:00,25.5,25.5,25.5,25.5,47500.0,17.6979,17.6979,17.6979,17.6979,47500.0
2013-07-25 11:00:00,25.5,25.5,25.44,25.45,38900.0,17.6979,17.6979,17.6563,17.6632,38900.0
2013-07-25 11:10:00,25.45,25.45,25.42,25.42,47800.0,17.6632,17.6632,17.6424,17.6424,47800.0
2013-07-25 11:20:00,25.41,25.41,25.35,25.35,52700.0,17.6355,17.6355,17.5938,17.5938,52700.0
2013-07-25 11:30:00,25.35,25.4,25.34,25.35,45300.0,17.5938,17.6285,17.5869,17.5938,45300.0
2013-07-25 11:40:00,25.34,25.35,25.32,25.35,67000.0,17.5869,17.5938,17.573,17.5938,67000.0
2013-07-25 11:50:00,25.34,25.35,25.31,25.32,44800.0,17.5869,17.5938,17.566,17.573,44800.0
2013-07-25 12:00:00,25.32,25.35,25.32,25.35,31800.0,17.573,17.5938,17.573,17.5938,31800.0
2013-07-25 12:10:00,25.35,25.45,25.35,25.43,100000.0,17.5938,17.6632,17.5938,17.6493,100000.0
2013-07-25 12:20:00,25.44,25.46,25.43,25.46,58200.0,17.6563,17.6702,17.6493,17.6702,58200.0
2013-07-25 12:30:00,25.47,25.49,25.41,25.44,55900.0,17.6771,17.691,17.6355,17.6563,55900.0
2013-07-25 12:40:00,25.45,25.49,25.45,25.46,88000.0,17.6632,17.691,17.6632,17.6702,88000.0
2013-07-25 12:50:00,25.46,25.5,25.46,25.49,39800.0,17.6702,17.6979,17.6702,17.691,39800.0
2013-07-25 13:00:00,25.49,25.49,25.45,25.45,34200.0,17.691,17.691,17.6632,17.6632,34200.0
2013-07-25 13:10:00,25.45,25.47,25.42,25.42,76900.0,17.6632,17.6771,17.6424,17.6424,76900.0
2013-07-25 13:20:00,25.42,25.46,25.42,25.46,23300.0,17.6424,17.6702,17.6424,17.6702,23300.0
2013-07-25 13:30:00,25.46,25.47,25.42,25.42,22100.0,17.6702,17.6771,17.6424,17.6424,22100.0
2013-07-25 13:40:00,25.42,25.42,25.38,25.41,29600.0,17.6424,17.6424,17.6146,17.6355,29600.0
2013-07-25 13:50:00,25.41,25.41,25.38,25.39,25200.0,17.6355,17.6355,17.6146,17.6216,25200.0
2013-07-25 14:00:00,25.38,25.46,25.38,25.43,56400.0,17.6146,17.6702,17.6146,17.6493,56400.0
2013-07-25 14:10:00,25.44,25.45,25.42,25.42,30100.0,17.6563,17.6632,17.6424,17.6424,30100.0
2013-07-25 14:20:00,25.43,25.43,25.4,25.4,40200.0,17.6493,17.6493,17.6285,17.6285,40200.0
2013-07-25 14:30:00,25.41,25.42,25.39,25.39,37300.0,17.6355,17.6424,17.6216,17.6216,37300.0
2013-07-25 14:40:00,25.39,25.43,25.39,25.41,68500.0,17.6216,17.6493,17.6216,17.6355,68500.0
2013-07-25 14:50:00,25.42,25.44,25.38,25.38,29300.0,17.6424,17.6563,17.6146,17.6146,29300.0
2013-07-25 15:00:00,25.39,25.45,25.39,25.45,21200.0,17.6216,17.6632,17.6216,17.6632,21200.0
2013-07-25 15:10:00,25.46,25.49,25.44,25.44,37300.0,17.6702,17.691,17.6563,17.6563,37300.0
2013-07-25 15:20:00,25.44,25.45,25.43,25.43,29400.0,17.6563,17.6632,17.6493,17.6493,29400.0
2013-07-25 15:30:00,25.43,25.45,25.42,25.45,34300.0,17.6493,17.6632,17.6424,17.6632,34300.0
2013-07-25 15:40:00,25.45,25.48,25.45,25.48,52600.0,17.6632,17.684,17.6632,17.684,52600.0
2013-07-25 15:50:00,25.48,25.5,25.48,25.5,75200.0,17.684,17.6979,17.684,17.6979,75200.0
2013-07-26 09:30:00,25.23,25.39,25.22,25.37,73300.0,17.5105,17.6216,17.5036,17.6077,73300.0
2013-07-26 09:40:00,25.37,25.4,25.32,25.34,51100.0,17.6077,17.6285,17.573,17.5869,51100.0
2013-07-26 09:50:00,25.35,25.38,25.31,25.33,68900.0,17.5938,17.6146,17.566,17.5799,68900.0
2013-07-26 10:00:00,25.32,25.36,25.31,25.33,57200.0,17.573,17.6008,17.566,17.5799,57200.0
2013-07-26 10:10:00,25.32,25.33,25.26,25.3,112200.0,17.573,17.5799,17.5313,17.5591,112200.0
2013-07-26 10:20:00,25.29,25.35,25.29,25.34,96400.0,17.5522,17.5938,17.5522,17.5869,96400.0
2013-07-26 10:30:00,25.33,25.34,25.3,25.3,35900.0,17.5799,17.5869,17.5591,17.5591,35900.0
2013-07-26 10:40:00,25.31,25.36,25.26,25.27,59300.0,17.566,17.6008,17.5313,17.5383,59300.0
2013-07-26 10:50:00,25.27,25.3,25.23,25.28,98100.0,17.5383,17.5591,17.5105,17.5452,98100.0
2013-07-26 11:00:00,25.27,25.27,25.24,25.24,66700.0,17.5383,17.5383,17.5175,17.5175,66700.0
2013-07-26 11:10:00,25.24,25.31,25.23,25.31,37400.0,17.5175,17.566,17.5105,17.566,37400.0
2013-07-26 11:20:00,25.32,25.33,25.28,25.28,29800.0,17.573,17.5799,17.5452,17.5452,29800.0
2013-07-26 11:30:00,25.28,25.3,25.27,25.3,32100.0,17.5452,17.5591,17.5383,17.5591,32100.0
2013-07-26 11:40:00,25.3,25.32,25.3,25.31,26700.0,17.5591,17.573,17.5591,17.566,26700.0
2013-07-26 11:50:00,25.31,25.34,25.3,25.34,25300.0,17.566,17.5869,17.5591,17.5869,25300.0
2013-07-26 12:00:00,25.34,25.34,25.32,25.33,30000.0,17.5869,17.5869,17.573,17.5799,30000.0
2013-07-26 12:10:00,25.34,25.36,25.3,25.3,34600.0,17.5869,17.6008,17.5591,17.5591,34600.0
2013-07-26 12:20:00,25.31,25.31,25.29,25.31,14900.0,17.566,17.566,17.5522,17.566,14900.0
2013-07-26 12:30:00,25.31,25.34,25.31,25.32,13300.0,17.566,17.5869,17.566,17.573,13300.0
2013-07-26 12:40:00,25.32,25.34,25.32,25.34,17700.0,17.573,17.5869,17.573,17.5869,17700.0
2013-07-26 12:50:00,25.34,25.34,25.3,25.31,40000.0,17.5869,17.5869,17.5591,17.566,40000.0
2013-07-26 13:00:00,25.3,25.3,25.3,25.3,20300.0,17.5591,17.5591,17.5591,17.5591,20300.0
2013-07-26 13:10:00,25.3,25.32,25.28,25.29,36000.0,17.5591,17.573,17.5452,17.5522,36000.0
2013-07-26 13:20:00,25.29,25.33,25.28,25.32,39600.0,17.5522,17.5799,17.5452,17.573,39600.0
2013-07-26 13:30:00,25.32,25.32,25.31,25.31,29700.0,17.573,17.573,17.566,17.566,29700.0
2013-07-26 13:40:00,25.32,25.34,25.32,25.34,22500.0,17.573,17.5869,17.573,17.5869,22500.0
2013-07-26 13:50:00,25.34,25.36,25.33,25.35,15500.0,17.5869,17.6008,17.5799,17.5938,15500.0
2013-07-26 14:00:00,25.35,25.36,25.33,25.35,13400.0,17.5938,17.6008,17.5799,17.5938,13400.0
2013-07-26 14:10:00,25.36,25.39,25.34,25.36,39800.0,17.6008,17.6216,17.5869,17.6008,39800.0
2013-07-26 14:20:00,25.36,25.36,25.31,25.32,28100.0,17.6008,17.6008,17.566,17.573,28100.0
2013-07-26 14:30:00,25.31,25.32,25.3,25.31,12200.0,17.566,17.573,17.5591,17.566,12200.0
2013-07-26 14:40:00,25.31,25.33,25.31,25.32,56200.0,17.566,17.5799,17.566,17.573,56200.0
2013-07-26 14:50:00,25.33,25.35,25.33,25.34,30700.0,17.5799,17.5938,17.5799,17.5869,30700.0
2013-07-26 15:00:00,25.34,25.34,25.31,25.33,19000.0,17.5869,17.5869,17.566,17.5799,19000.0
2013-07-26 15:10:00,25.34,25.36,25.33,25.36,29800.0,17.5869,17.6008,17.5799,17.6008,29800.0
2013-07-26 15:20:00,25.36,25.37,25.35,25.36,25300.0,17.6008,17.6077,17.5938,17.6008,25300.0
2013-07-26 15:30:00,25.36,25.39,25.35,25.39,33300.0,17.6008,17.6216,17.5938,17.6216,33300.0
2013-07-26 15:40:00,25.39,25.44,25.39,25.42,58300.0,17.6216,17.6563,17.6216,17.6424,58300.0
2013-07-26 15:50:00,25.42,25.5,25.41,25.5,158900.0,17.6424,17.6979,17.6355,17.6979,158900.0
2013-07-29 09:30:00,25.35,25.43,25.35,25.35,66800.0,17.5938,17.6493,17.5938,17.5938,66800.0
2013-07-29 09:40:00,25.34,25.47,25.34,25.43,95200.0,17.5869,17.6771,17.5869,17.6493,95200.0
2013-07-29 09:50:00,25.43,25.44,25.38,25.43,100300.0,17.6493,17.6563,17.6146,17.6493,100300.0
2013-07-29 10:00:00,25.42,25.44,25.4,25.4,70800.0,17.6424,17.6563,17.6285,17.6285,70800.0
2013-07-29 10:10:00,25.4,25.41,25.36,25.4,63700.0,17.6285,17.6355,17.6008,17.6285,63700.0
2013-07-29 10:20:00,25.39,25.44,25.39,25.43,65900.0,17.6216,17.6563,17.6216,17.6493,65900.0
2013-07-29 10:30:00,25.43,25.43,25.35,25.37,53800.0,17.6493,17.6493,17.5938,17.6077,53800.0
2013-07-29 10:40:00,25.38,25.38,25.35,25.37,30500.0,17.6146,17.6146,17.5938,17.6077,30500.0
2013-07-29 10:50:00,25.36,25.37,25.32,25.34,51300.0,17.6008,17.6077,17.573,17.5869,51300.0
2013-07-29 11:00:00,25.34,25.34,25.24,25.26,84200.0,17.5869,17.5869,17.5175,17.5313,84200.0
2013-07-29 11:10:00,25.25,25.3,25.24,25.29,124200.0,17.5244,17.5591,17.5175,17.5522,124200.0
2013-07-29 11:20:00,25.28,25.3,25.25,25.25,104600.0,17.5452,17.5591,17.5244,17.5244,104600.0
2013-07-29 11:30:00,25.25,25.29,25.23,25.27,101200.0,17.5244,17.5522,17.5105,17.5383,101200.0
2013-07-29 11:40:00,25.27,25.28,25.25,25.28,24700.0,17.5383,17.5452,17.5244,17.5452,24700.0
2013-07-29 11:50:00,25.28,25.28,25.24,25.27,41000.0,17.5452,17.5452,17.5175,17.5383,41000.0
2013-07-29 12:00:00,25.26,25.28,25.26,25.28,7300.0,17.5313,17.5452,17.5313,17.5452,7300.0
2013-07-29 12:10:00,25.27,25.32,25.27,25.31,43800.0,17.5383,17.573,17.5383,17.566,43800.0
2013-07-29 12:20:00,25.3,25.3,25.27,25.27,23900.0,17.5591,17.5591,17.5383,17.5383,23900.0
2013-07-29 12:30:00,25.26,25.27,25.25,25.26,23600.0,17.5313,17.5383,17.5244,17.5313,23600.0
2013-07-29 12:40:00,25.26,25.28,25.25,25.27,25400.0,17.5313,17.5452,17.5244,17.5383,25400.0
2013-07-29 12:50:00,25.28,25.31,25.28,25.31,7800.0,17.5452,17.566,17.5452,17.566,7800.0
2013-07-29 13:00:00,25.31,25.33,25.31,25.31,26500.0,17.566,17.5799,17.566,17.566,26500.0
2013-07-29 13:10:00,25.31,25.34,25.31,25.33,35500.0,17.566,17.5869,17.566,17.5799,35500.0
2013-07-29 13:20:00,25.33,25.33,25.28,25.3,27300.0,17.5799,17.5799,17.5452,17.5591,27300.0
2013-07-29 13:30:00,25.29,25.3,25.27,25.27,22900.0,17.5522,17.5591,17.5383,17.5383,22900.0
2013-07-29 13:40:00,25.27,25.28,25.26,25.27,16700.0,17.5383,17.5452,17.5313,17.5383,16700.0
2013-07-29 13:50:00,25.27,25.3,25.27,25.3,23100.0,17.5383,17.5591,17.5383,17.5591,23100.0
2013-07-29 14:00:00,25.3,25.34,25.3,25.34,26900.0,17.5591,17.5869,17.5591,17.5869,26900.0
2013-07-29 14:10:00,25.35,25.38,25.35,25.37,31700.0,17.5938,17.6146,17.5938,17.6077,31700.0
2013-07-29 14:20:00,25.36,25.36,25.33,25.33,29000.0,17.6008,17.6008,17.5799,17.5799,29000.0
2013-07-29 14:30:00,25.33,25.35,25.33,25.33,43500.0,17.5799,17.5938,17.5799,17.5799,43500.0
2013-07-29 14:40:00,25.34,25.36,25.33,25.35,33700.0,17.5869,17.6008,17.5799,17.5938,33700.0
2013-07-29 14:50:00,25.35,25.36,25.34,25.35,30300.0,17.5938,17.6008,17.5869,17.5938,30300.0
2013-07-29 15:00:00,25.36,25.38,25.35,25.38,35600.0,17.6008,17.6146,17.5938,17.6146,35600.0
2013-07-29 15:10:00,25.38,25.39,25.34,25.34,20800.0,17.6146,17.6216,17.5869,17.5869,20800.0
2013-07-29 15:20:00,25.34,25.37,25.33,25.37,18900.0,17.5869,17.6077,17.5799,17.6077,18900.0
2013-07-29 15:30:00,25.38,25.39,25.38,25.38,27800.0,17.6146,17.6216,17.6146,17.6146,27800.0
2013-07-29 15:40:00,25.38,25.38,25.34,25.37,65300.0,17.6146,17.6146,17.5869,17.6077,65300.0
2013-07-29 15:50:00,25.36,25.36,25.28,25.33,173000.0,17.6008,17.6008,17.5452,17.5799,173000.0
2013-07-30 09:30:00,25.5,25.58,25.42,25.54,220200.0,17.6979,17.7534,17.6424,17.7257,220200.0
2013-07-30 09:40:00,25.55,25.74,25.55,25.66,260100.0,17.7326,17.8645,17.7326,17.809,260100.0
2013-07-30 09:50:00,25.66,25.73,25.62,25.69,181700.0,17.809,17.8575,17.7812,17.8298,181700.0
2013-07-30 10:00:00,25.69,25.93,25.69,25.84,277200.0,17.8298,17.9964,17.8298,17.9339,277200.0
2013-07-30 10:10:00,25.84,25.9,25.84,25.85,109900.0,17.9339,17.9755,17.9339,17.9408,109900.0
2013-07-30 10:20:00,25.86,25.97,25.86,25.97,165800.0,17.9478,18.0241,17.9478,18.0241,165800.0
2013-07-30 10:30:00,25.97,25.98,25.89,25.89,123200.0,18.0241,18.0311,17.9686,17.9686,123200.0
2013-07-30 10:40:00,25.88,25.89,25.82,25.89,92400.0,17.9616,17.9686,17.92,17.9686,92400.0
2013-07-30 10:50:00,25.89,25.94,25.89,25.92,107200.0,17.9686,18.0033,17.9686,17.9894,107200.0
2013-07-30 11:00:00,25.91,25.92,25.88,25.89,135100.0,17.9825,17.9894,17.9616,17.9686,135100.0
2013-07-30 11:10:00,25.89,25.91,25.86,25.91,61900.0,17.9686,17.9825,17.9478,17.9825,61900.0
2013-07-30 11:20:00,25.91,25.97,25.9,25.95,42600.0,17.9825,18.0241,17.9755,18.0102,42600.0
2013-07-30 11:30:00,25.95,26.03,25.95,26.03,314500.0,18.0102,18.0658,18.0102,18.0658,314500.0
2013-07-30 11:40:00,26.03,26.04,25.98,25.99,122100.0,18.0658,18.0727,18.0311,18.038,122100.0
2013-07-30 11:50:00,25.98,25.98,25.91,25.92,69900.0,18.0311,18.0311,17.9825,17.9894,69900.0
2013-07-30 12:00:00,25.92,25.94,25.9,25.91,66300.0,17.9894,18.0033,17.9755,17.9825,66300.0
2013-07-30 12:10:00,25.9,25.9,25.85,25.85,31100.0,17.9755,17.9755,17.9408,17.9408,31100.0
2013-07-30 12:20:00,25.86,25.91,25.85,25.86,51800.0,17.9478,17.9825,17.9408,17.9478,51800.0
2013-07-30 12:30:00,25.86,25.89,25.84,25.86,69900.0,17.9478,17.9686,17.9339,17.9478,69900.0
2013-07-30 12:40:00,25.85,25.86,25.83,25.83,73600.0,17.9408,17.9478,17.9269,17.9269,73600.0
2013-07-30 12:50:00,25.83,25.83,25.75,25.78,45700.0,17.9269,17.9269,17.8714,17.8922,45700.0
2013-07-30 13:00:00,25.79,25.8,25.71,25.71,96900.0,17.8992,17.9061,17.8437,17.8437,96900.0
2013-07-30 13:10:00,25.72,25.72,25.67,25.7,61500.0,17.8506,17.8506,17.8159,17.8367,61500.0
2013-07-30 13:20:00,25.7,25.7,25.6,25.6,33300.0,17.8367,17.8367,17.7673,17.7673,33300.0
2013-07-30 13:30:00,25.6,25.73,25.59,25.71,99500.0,17.7673,17.8575,17.7604,17.8437,99500.0
2013-07-30 13:40:00,25.7,25.7,25.62,25.65,85900.0,17.8367,17.8367,17.7812,17.802,85900.0
2013-07-30 13:50:00,25.66,25.66,25.58,25.58,48600.0,17.809,17.809,17.7534,17.7534,48600.0
2013-07-30 14:00:00,25.58,25.61,25.55,25.58,77000.0,17.7534,17.7743,17.7326,17.7534,77000.0
2013-07-30 14:10:00,25.58,25.6,25.57,25.59,49900.0,17.7534,17.7673,17.7465,17.7604,49900.0
2013-07-30 14:20:00,25.59,25.6,25.57,25.6,43100.0,17.7604,17.7673,17.7465,17.7673,43100.0
2013-07-30 14:30:00,25.6,25.62,25.58,25.6,61300.0,17.7673,17.7812,17.7534,17.7673,61300.0
2013-07-30 14:40:00,25.6,25.63,25.55,25.58,56600.0,17.7673,17.7881,17.7326,17.7534,56600.0
2013-07-30 14:50:00,25.57,25.61,25.56,25.56,64100.0,17.7465,17.7743,17.7396,17.7396,64100.0
2013-07-30 15:00:00,25.56,25.63,25.56,25.63,48800.0,17.7396,17.7881,17.7396,17.7881,48800.0
2013-07-30 15:10:00,25.63,25.64,25.6,25.63,70600.0,17.7881,17.7951,17.7673,17.7881,70600.0
2013-07-30 15:20:00,25.63,25.67,25.63,25.67,29800.0,17.7881,17.8159,17.7881,17.8159,29800.0
2013-07-30 15:30:00,25.68,25.69,25.67,25.67,70000.0,17.8228,17.8298,17.8159,17.8159,70000.0
2013-07-30 15:40:00,25.67,25.74,25.67,25.74,85400.0,17.8159,17.8645,17.8159,17.8645,85400.0
2013-07-30 15:50:00,25.74,25.74,25.66,25.68,178700.0,17.8645,17.8645,17.809,17.8228,178700.0
2013-07-31 09:30:00,25.8,25.89,25.75,25.87,148700.0,17.9061,17.9686,17.8714,17.9547,148700.0
2013-07-31 09:40:00,25.85,25.87,25.73,25.78,140600.0,17.9408,17.9547,17.8575,17.8922,140600.0
2013-07-31 09:50:00,25.77,25.77,25.7,25.75,237100.0,17.8853,17.8853,17.8367,17.8714,237100.0
2013-07-31 10:00:00,25.75,25.75,25.63,25.68,115000.0,17.8714,17.8714,17.7881,17.8228,115000.0
2013-07-31 10:10:00,25.68,25.79,25.68,25.73,103800.0,17.8228,17.8992,17.8228,17.8575,103800.0
2013-07-31 10:20:00,25.72,25.75,25.71,25.75,84600.0,17.8506,17.8714,17.8437,17.8714,84600.0
2013-07-31 10:30:00,25.75,25.8,25.72,25.77,67700.0,17.8714,17.9061,17.8506,17.8853,67700.0
2013-07-31 10:40:00,25.77,25.77,25.72,25.75,42400.0,17.8853,17.8853,17.8506,17.8714,42400.0
2013-07-31 10:50:00,25.75,25.75,25.7,25.72,26600.0,17.8714,17.8714,17.8367,17.8506,26600.0
2013-07-31 11:00:00,25.73,25.75,25.7,25.72,49500.0,17.8575,17.8714,17.8367,17.8506,49500.0
2013-07-31 11:10:00,25.72,25.73,25.64,25.67,47000.0,17.8506,17.8575,17.7951,17.8159,47000.0
2013-07-31 11:20:00,25.67,25.7,25.66,25.7,52200.0,17.8159,17.8367,17.809,17.8367,52200.0
2013-07-31 11:30:00,25.71,25.75,25.69,25.69,78000.0,17.8437,17.8714,17.8298,17.8298,78000.0
2013-07-31 11:40:00,25.68,25.73,25.68,25.71,36100.0,17.8228,17.8575,17.8228,17.8437,36100.0
2013-07-31 11:50:00,25.7,25.71,25.67,25.7,27400.0,17.8367,17.8437,17.8159,17.8367,27400.0
2013-07-31 12:00:00,25.7,25.75,25.7,25.72,45300.0,17.8367,17.8714,17.8367,17.8506,45300.0
2013-07-31 12:10:00,25.73,25.75,25.72,25.75,32800.0,17.8575,17.8714,17.8506,17.8714,32800.0
2013-07-31 12:20:00,25.75,25.75,25.72,25.73,35600.0,17.8714,17.8714,17.8506,17.8575,35600.0
2013-07-31 12:30:00,25.72,25.72,25.68,25.68,35000.0,17.8506,17.8506,17.8228,17.8228,35000.0
2013-07-31 12:40:00,25.67,25.67,25.63,25.65,28300.0,17.8159,17.8159,17.7881,17.802,28300.0
2013-07-31 12:50:00,25.66,25.67,25.63,25.63,24800.0,17.809,17.8159,17.7881,17.7881,24800.0
2013-07-31 13:00:00,25.63,25.65,25.6,25.63,39100.0,17.7881,17.802,17.7673,17.7881,39100.0
2013-07-31 13:10:00,25.63,25.66,25.62,25.64,27900.0,17.7881,17.809,17.7812,17.7951,27900.0
2013-07-31 13:20:00,25.64,25.66,25.63,25.66,17600.0,17.7951,17.809,17.7881,17.809,17600.0
2013-07-31 13:30:00,25.67,25.67,25.64,25.67,31200.0,17.8159,17.8159,17.7951,17.8159,31200.0
2013-07-31 13:40:00,25.67,25.67,25.66,25.66,39200.0,17.8159,17.8159,17.809,17.809,39200.0
2013-07-31 13:50:00,25.66,25.67,25.63,25.66,41000.0,17.809,17.8159,17.7881,17.809,41000.0
2013-07-31 14:00:00,25.66,25.69,25.63,25.64,80400.0,17.809,17.8298,17.7881,17.7951,80400.0
2013-07-31 14:10:00,25.65,25.67,25.56,25.61,78100.0,17.802,17.8159,17.7396,17.7743,78100.0
2013-07-31 14:20:00,25.6,25.69,25.6,25.66,59000.0,17.7673,17.8298,17.7673,17.809,59000.0
2013-07-31 14:30:00,25.66,25.71,25.66,25.69,66200.0,17.809,17.8437,17.809,17.8298,66200.0
2013-07-31 14:40:00,25.69,25.72,25.68,25.68,86300.0,17.8298,17.8506,17.8228,17.8228,86300.0
2013-07-31 14:50:00,25.69,25.73,25.69,25.73,38600.0,17.8298,17.8575,17.8298,17.8575,38600.0
2013-07-31 15:00:00,25.73,25.73,25.67,25.67,47700.0,17.8575,17.8575,17.8159,17.8159,47700.0
2013-07-31 15:10:00,25.67,25.68,25.62,25.62,48900.0,17.8159,17.8228,17.7812,17.7812,48900.0
2013-07-31 15:20:00,25.61,25.67,25.61,25.66,35500.0,17.7743,17.8159,17.7743,17.809,35500.0
2013-07-31 15:30:00,25.67,25.67,25.62,25.63,41800.0,17.8159,17.8159,17.7812,17.7881,41800.0
2013-07-31 15:40:00,25.64,25.64,25.58,25.58,84600.0,17.7951,17.7951,17.7534,17.7534,84600.0
2013-07-31 15:50:00,25.58,25.6,25.56,25.56,132700.0,17.7534,17.7673,17.7396,17.7396,132700.0
2013-08-01 09:30:00,25.77,25.89,25.74,25.85,85200.0,17.8853,17.9686,17.8645,17.9408,85200.0
2013-08-01 09:40:00,25.85,25.88,25.8,25.82,130700.0,17.9408,17.9616,17.9061,17.92,130700.0
2013-08-01 09:50:00,25.82,25.86,25.77,25.81,99600.0,17.92,17.9478,17.8853,17.9131,99600.0
2013-08-01 10:00:00,25.81,25.88,25.81,25.88,94400.0,17.9131,17.9616,17.9131,17.9616,94400.0
2013-08-01 10:10:00,25.89,25.89,25.83,25.83,94000.0,17.9686,17.9686,17.9269,17.9269,94000.0
2013-08-01 10:20:00,25.83,25.88,25.81,25.81,77400.0,17.9269,17.9616,17.9131,17.9131,77400.0
2013-08-01 10:30:00,25.82,25.82,25.74,25.76,71600.0,17.92,17.92,17.8645,17.8784,71600.0
2013-08-01 10:40:00,25.75,25.8,25.75,25.78,67800.0,17.8714,17.9061,17.8714,17.8922,67800.0
2013-08-01 10:50:00,25.77,25.78,25.76,25.77,69300.0,17.8853,17.8922,17.8784,17.8853,69300.0
2013-08-01 11:00:00,25.77,25.8,25.76,25.79,64100.0,17.8853,17.9061,17.8784,17.8992,64100.0
2013-08-01 11:10:00,25.8,25.82,25.77,25.82,38500.0,17.9061,17.92,17.8853,17.92,38500.0
2013-08-01 11:20:00,25.82,25.82,25.79,25.81,25000.0,17.92,17.92,17.8992,17.9131,25000.0
2013-08-01 11:30:00,25.81,25.82,25.78,25.78,52300.0,17.9131,17.92,17.8922,17.8922,52300.0
2013-08-01 11:40:00,25.78,25.8,25.77,25.78,52000.0,17.8922,17.9061,17.8853,17.8922,52000.0
2013-08-01 11:50:00,25.77,25.78,25.72,25.74,79300.0,17.8853,17.8922,17.8506,17.8645,79300.0
2013-08-01 12:00:00,25.74,25.74,25.66,25.69,42000.0,17.8645,17.8645,17.809,17.8298,42000.0
2013-08-01 12:10:00,25.68,25.73,25.67,25.73,24800.0,17.8228,17.8575,17.8159,17.8575,24800.0
2013-08-01 12:20:00,25.73,25.75,25.73,25.73,42900.0,17.8575,17.8714,17.8575,17.8575,42900.0
2013-08-01 12:30:00,25.74,25.74,25.7,25.73,41500.0,17.8645,17.8645,17.8367,17.8575,41500.0
2013-08-01 12:40:00,25.73,25.73,25.71,25.72,27100.0,17.8575,17.8575,17.8437,17.8506,27100.0
2013-08-01 12:50:00,25.72,25.74,25.72,25.72,24900.0,17.8506,17.8645,17.8506,17.8506,24900.0
2013-08-01 13:00:00,25.72,25.73,25.69,25.72,23100.0,17.8506,17.8575,17.8298,17.8506,23100.0
2013-08-01 13:10:00,25.73,25.74,25.71,25.73,69400.0,17.8575,17.8645,17.8437,17.8575,69400.0
2013-08-01 13:20:00,25.73,25.74,25.71,25.72,22400.0,17.8575,17.8645,17.8437,17.8506,22400.0
2013-08-01 13:30:00,25.73,25.75,25.72,25.75,26500.0,17.8575,17.8714,17.8506,17.8714,26500.0
2013-08-01 13:40:00,25.75,25.76,25.74,25.74,29400.0,17.8714,17.8784,17.8645,17.8645,29400.0
2013-08-01 13:50:00,25.75,25.77,25.74,25.77,30700.0,17.8714,17.8853,17.8645,17.8853,30700.0
2013-08-01 14:00:00,25.76,25.78,25.75,25.78,15000.0,17.8784,17.8922,17.8714,17.8922,15000.0
2013-08-01 14:10:00,25.77,25.78,25.76,25.77,47000.0,17.8853,17.8922,17.8784,17.8853,47000.0
2013-08-01 14:20:00,25.77,25.77,25.75,25.76,31600.0,17.8853,17.8853,17.8714,17.8784,31600.0
2013-08-01 14:30:00,25.75,25.77,25.75,25.77,33400.0,17.8714,17.8853,17.8714,17.8853,33400.0
2013-08-01 14:40:00,25.77,25.78,25.74,25.74,47500.0,17.8853,17.8922,17.8645,17.8645,47500.0
2013-08-01 14:50:00,25.75,25.76,25.74,25.75,37200.0,17.8714,17.8784,17.8645,17.8714,37200.0
2013-08-01 15:00:00,25.75,25.8,25.75,25.79,48800.0,17.8714,17.9061,17.8714,17.8992,48800.0
2013-08-01 15:10:00,25.78,25.79,25.74,25.75,29600.0,17.8922,17.8992,17.8645,17.8714,29600.0
2013-08-01 15:20:00,25.76,25.8,25.75,25.8,72800.0,17.8784,17.9061,17.8714,17.9061,72800.0
2013-08-01 15:30:00,25.8,25.86,25.8,25.85,62500.0,17.9061,17.9478,17.9061,17.9408,62500.0
2013-08-01 15:40:00,25.85,25.9,25.85,25.89,89300.0,17.9408,17.9755,17.9408,17.9686,89300.0
2013-08-01 15:50:00,25.89,25.92,25.87,25.9,118200.0,17.9686,17.9894,17.9547,17.9755,118200.0
2013-08-02 09:30:00,25.81,25.94,25.73,25.9,197000.0,17.9131,18.0033,17.8575,17.9755,197000.0
2013-08-02 09:40:00,25.91,25.93,25.86,25.89,103900.0,17.9825,17.9964,17.9478,17.9686,103900.0
2013-08-02 09:50:00,25.89,25.95,25.87,25.95,63100.0,17.9686,18.0102,17.9547,18.0102,63100.0
2013-08-02 10:00:00,25.94,25.99,25.94,25.99,151500.0,18.0033,18.038,18.0033,18.038,151500.0
2013-08-02 10:10:00,25.99,26.0,25.98,25.99,172200.0,18.038,18.0449,18.0311,18.038,172200.0
2013-08-02 10:20:00,25.99,26.05,25.98,26.05,211500.0,18.038,18.0796,18.0311,18.0796,211500.0
2013-08-02 10:30:00,26.05,26.08,26.03,26.05,98100.0,18.0796,18.1005,18.0658,18.0796,98100.0
2013-08-02 10:40:00,26.05,26.05,25.98,25.99,92200.0,18.0796,18.0796,18.0311,18.038,92200.0
2013-08-02 10:50:00,26.0,26.0,25.95,25.95,43100.0,18.0449,18.0449,18.0102,18.0102,43100.0
2013-08-02 11:00:00,25.95,25.95,25.92,25.95,49700.0,18.0102,18.0102,17.9894,18.0102,49700.0
2013-08-02 11:10:00,25.95,26.01,25.95,26.01,27900.0,18.0102,18.0519,18.0102,18.0519,27900.0
2013-08-02 11:20:00,26.01,26.06,26.01,26.06,38100.0,18.0519,18.0866,18.0519,18.0866,38100.0
2013-08-02 11:30:00,26.07,26.08,26.03,26.05,63800.0,18.0935,18.1005,18.0658,18.0796,63800.0
2013-08-02 11:40:00,26.06,26.08,26.06,26.06,27000.0,18.0866,18.1005,18.0866,18.0866,27000.0
2013-08-02 11:50:00,26.05,26.07,26.04,26.06,32400.0,18.0796,18.0935,18.0727,18.0866,32400.0
2013-08-02 12:00:00,26.05,26.07,26.05,26.06,14600.0,18.0796,18.0935,18.0796,18.0866,14600.0
2013-08-02 12:10:00,26.05,26.05,26.03,26.03,16700.0,18.0796,18.0796,18.0658,18.0658,16700.0
2013-08-02 12:20:00,26.03,26.04,26.03,26.04,51000.0,18.0658,18.0727,18.0658,18.0727,51000.0
2013-08-02 12:30:00,26.04,26.05,26.03,26.04,26700.0,18.0727,18.0796,18.0658,18.0727,26700.0
2013-08-02 12:40:00,26.03,26.04,26.0,26.01,29400.0,18.0658,18.0727,18.0449,18.0519,29400.0
2013-08-02 12:50:00,26.01,26.01,25.98,25.98,31000.0,18.0519,18.0519,18.0311,18.0311,31000.0
2013-08-02 13:00:00,25.98,26.0,25.98,26.0,12500.0,18.0311,18.0449,18.0311,18.0449,12500.0
2013-08-02 13:10:00,26.0,26.06,26.0,26.04,41000.0,18.0449,18.0866,18.0449,18.0727,41000.0
2013-08-02 13:20:00,26.05,26.06,26.04,26.04,21000.0,18.0796,18.0866,18.0727,18.0727,21000.0
2013-08-02 13:30:00,26.04,26.06,26.03,26.04,43400.0,18.0727,18.0866,18.0658,18.0727,43400.0
2013-08-02 13:40:00,26.04,26.05,26.01,26.03,54600.0,18.0727,18.0796,18.0519,18.0658,54600.0
2013-08-02 13:50:00,26.03,26.05,26.02,26.04,33000.0,18.0658,18.0796,18.0588,18.0727,33000.0
2013-08-02 14:00:00,26.05,26.06,26.03,26.05,28400.0,18.0796,18.0866,18.0658,18.0796,28400.0
2013-08-02 14:10:00,26.05,26.07,26.05,26.07,18500.0,18.0796,18.0935,18.0796,18.0935,18500.0
2013-08-02 14:20:00,26.08,26.08,26.06,26.08,32200.0,18.1005,18.1005,18.0866,18.1005,32200.0
2013-08-02 14:30:00,26.08,26.09,26.07,26.09,65300.0,18.1005,18.1074,18.0935,18.1074,65300.0
2013-08-02 14:40:00,26.09,26.1,26.09,26.09,33200.0,18.1074,18.1143,18.1074,18.1074,33200.0
2013-08-02 14:50:00,26.09,26.09,26.07,26.08,57100.0,18.1074,18.1074,18.0935,18.1005,57100.0
2013-08-02 15:00:00,26.09,26.1,26.08,26.09,52800.0,18.1074,18.1143,18.1005,18.1074,52800.0
2013-08-02 15:10:00,26.08,26.1,26.08,26.1,13500.0,18.1005,18.1143,18.1005,18.1143,13500.0
2013-08-02 15:20:00,26.09,26.1,26.09,26.09,78600.0,18.1074,18.1143,18.1074,18.1074,78600.0
2013-08-02 15:30:00,26.09,26.11,26.08,26.11,64800.0,18.1074,18.1213,18.1005,18.1213,64800.0
2013-08-02 15:40:00,26.1,26.14,26.1,26.13,100700.0,18.1143,18.1421,18.1143,18.1352,100700.0
2013-08-02 15:50:00,26.13,26.19,26.13,26.19,169000.0,18.1352,18.1768,18.1352,18.1768,169000.0
2013-08-05 09:30:00,26.12,26.25,26.12,26.23,231800.0,18.1282,18.2184,18.1282,18.2046,231800.0
2013-08-05 09:40:00,26.24,26.25,26.14,26.19,118400.0,18.2115,18.2184,18.1421,18.1768,118400.0
2013-08-05 09:50:00,26.19,26.25,26.19,26.25,145300.0,18.1768,18.2184,18.1768,18.2184,145300.0
2013-08-05 10:00:00,26.25,26.3,26.25,26.26,96900.0,18.2184,18.2531,18.2184,18.2254,96900.0
2013-08-05 10:10:00,26.26,26.29,26.24,26.25,163100.0,18.2254,18.2462,18.2115,18.2184,163100.0
2013-08-05 10:20:00,26.25,26.28,26.21,26.28,97400.0,18.2184,18.2393,18.1907,18.2393,97400.0
2013-08-05 10:30:00,26.27,26.32,26.26,26.31,112400.0,18.2323,18.267,18.2254,18.2601,112400.0
2013-08-05 10:40:00,26.31,26.39,26.31,26.39,69600.0,18.2601,18.3156,18.2601,18.3156,69600.0
2013-08-05 10:50:00,26.39,26.41,26.37,26.39,142200.0,18.3156,18.3295,18.3017,18.3156,142200.0
2013-08-05 11:00:00,26.39,26.42,26.36,26.38,82200.0,18.3156,18.3364,18.2948,18.3087,82200.0
2013-08-05 11:10:00,26.38,26.39,26.34,26.35,45600.0,18.3087,18.3156,18.2809,18.2878,45600.0
2013-08-05 11:20:00,26.35,26.38,26.35,26.37,45500.0,18.2878,18.3087,18.2878,18.3017,45500.0
2013-08-05 11:30:00,26.37,26.37,26.34,26.34,60400.0,18.3017,18.3017,18.2809,18.2809,60400.0
2013-08-05 11:40:00,26.34,26.36,26.32,26.32,38100.0,18.2809,18.2948,18.267,18.267,38100.0
2013-08-05 11:50:00,26.33,26.39,26.32,26.39,22500.0,18.274,18.3156,18.267,18.3156,22500.0
2013-08-05 12:00:00,26.39,26.42,26.39,26.42,57100.0,18.3156,18.3364,18.3156,18.3364,57100.0
2013-08-05 12:10:00,26.42,26.42,26.34,26.35,32300.0,18.3364,18.3364,18.2809,18.2878,32300.0
2013-08-05 12:20:00,26.34,26.34,26.25,26.25,74300.0,18.2809,18.2809,18.2184,18.2184,74300.0
2013-08-05 12:30:00,26.25,26.27,26.25,26.25,30300.0,18.2184,18.2323,18.2184,18.2184,30300.0
2013-08-05 12:40:00,26.26,26.26,26.25,26.26,31900.0,18.2254,18.2254,18.2184,18.2254,31900.0
2013-08-05 12:50:00,26.26,26.26,26.24,26.26,13700.0,18.2254,18.2254,18.2115,18.2254,13700.0
2013-08-05 13:00:00,26.26,26.27,26.19,26.19,32500.0,18.2254,18.2323,18.1768,18.1768,32500.0
2013-08-05 13:10:00,26.2,26.23,26.2,26.23,20600.0,18.1837,18.2046,18.1837,18.2046,20600.0
2013-08-05 13:20:00,26.23,26.24,26.23,26.24,8100.0,18.2046,18.2115,18.2046,18.2115,8100.0
2013-08-05 13:30:00,26.24,26.27,26.24,26.24,41100.0,18.2115,18.2323,18.2115,18.2115,41100.0
2013-08-05 13:40:00,26.24,26.25,26.24,26.25,16700.0,18.2115,18.2184,18.2115,18.2184,16700.0
2013-08-05 13:50:00,26.25,26.26,26.22,26.22,52300.0,18.2184,18.2254,18.1976,18.1976,52300.0
2013-08-05 14:00:00,26.22,26.22,26.18,26.18,40700.0,18.1976,18.1976,18.1699,18.1699,40700.0
2013-08-05 14:10:00,26.18,26.18,26.15,26.15,32700.0,18.1699,18.1699,18.149,18.149,32700.0
2013-08-05 14:20:00,26.15,26.17,26.12,26.16,41100.0,18.149,18.1629,18.1282,18.156,41100.0
2013-08-05 14:30:00,26.17,26.22,26.17,26.22,74500.0,18.1629,18.1976,18.1629,18.1976,74500.0
2013-08-05 14:40:00,26.22,26.23,26.2,26.22,71900.0,18.1976,18.2046,18.1837,18.1976,71900.0
2013-08-05 14:50:00,26.22,26.22,26.19,26.21,46900.0,18.1976,18.1976,18.1768,18.1907,46900.0
2013-08-05 15:00:00,26.2,26.22,26.2,26.21,65800.0,18.1837,18.1976,18.1837,18.1907,65800.0
2013-08-05 15:10:00,26.21,26.24,26.2,26.24,33800.0,18.1907,18.2115,18.1837,18.2115,33800.0
2013-08-05 15:20:00,26.24,26.25,26.2,26.25,44600.0,18.2115,18.2184,18.1837,18.2184,44600.0
2013-08-05 15:30:00,26.25,26.31,26.24,26.28,112100.0,18.2184,18.2601,18.2115,18.2393,112100.0
2013-08-05 15:40:00,26.28,26.3,26.26,26.26,59400.0,18.2393,18.2531,18.2254,18.2254,59400.0
2013-08-05 15:50:00,26.26,26.31,26.26,26.3,196900.0,18.2254,18.2601,18.2254,18.2531,196900.0
2013-08-06 09:30:00,26.41,26.41,26.32,26.34,244700.0,18.3295,18.3295,18.267,18.2809,244700.0
2013-08-06 09:40:00,26.34,26.35,26.31,26.32,161000.0,18.2809,18.2878,18.2601,18.267,161000.0
2013-08-06 09:50:00,26.31,26.34,26.26,26.33,190200.0,18.2601,18.2809,18.2254,18.274,190200.0
2013-08-06 10:00:00,26.32,26.32,26.28,26.29,133300.0,18.267,18.267,18.2393,18.2462,133300.0
2013-08-06 10:10:00,26.29,26.3,26.22,26.22,200700.0,18.2462,18.2531,18.1976,18.1976,200700.0
2013-08-06 10:20:00,26.22,26.24,26.16,26.16,243300.0,18.1976,18.2115,18.156,18.156,243300.0
2013-08-06 10:30:00,26.15,26.15,26.06,26.1,208500.0,18.149,18.149,18.0866,18.1143,208500.0
2013-08-06 10:40:00,26.1,26.15,26.1,26.13,70000.0,18.1143,18.149,18.1143,18.1352,70000.0
2013-08-06 10:50:00,26.12,26.13,26.1,26.12,65000.0,18.1282,18.1352,18.1143,18.1282,65000.0
2013-08-06 11:00:00,26.11,26.14,26.11,26.14,48400.0,18.1213,18.1421,18.1213,18.1421,48400.0
2013-08-06 11:10:00,26.14,26.15,26.13,26.13,38900.0,18.1421,18.149,18.1352,18.1352,38900.0
2013-08-06 11:20:00,26.14,26.16,26.13,26.16,28600.0,18.1421,18.156,18.1352,18.156,28600.0
2013-08-06 11:30:00,26.16,26.16,26.15,26.16,18000.0,18.156,18.156,18.149,18.156,18000.0
2013-08-06 11:40:00,26.16,26.18,26.15,26.16,46100.0,18.156,18.1699,18.149,18.156,46100.0
2013-08-06 11:50:00,26.16,26.17,26.16,26.16,52900.0,18.156,18.1629,18.156,18.156,52900.0
2013-08-06 12:00:00,26.17,26.23,26.17,26.22,81400.0,18.1629,18.2046,18.1629,18.1976,81400.0
2013-08-06 12:10:00,26.22,26.22,26.18,26.18,50800.0,18.1976,18.1976,18.1699,18.1699,50800.0
2013-08-06 12:20:00,26.19,26.2,26.15,26.16,53900.0,18.1768,18.1837,18.149,18.156,53900.0
2013-08-06 12:30:00,26.16,26.17,26.15,26.16,34000.0,18.156,18.1629,18.149,18.156,34000.0
2013-08-06 12:40:00,26.16,26.17,26.15,26.17,25800.0,18.156,18.1629,18.149,18.1629,25800.0
2013-08-06 12:50:00,26.17,26.17,26.15,26.17,33400.0,18.1629,18.1629,18.149,18.1629,33400.0
2013-08-06 13:00:00,26.18,26.18,26.16,26.17,17100.0,18.1699,18.1699,18.156,18.1629,17100.0
2013-08-06 13:10:00,26.17,26.17,26.15,26.15,25800.0,18.1629,18.1629,18.149,18.149,25800.0
2013-08-06 13:20:00,26.16,26.16,26.15,26.16,14300.0,18.156,18.156,18.149,18.156,14300.0
2013-08-06 13:30:00,26.16,26.16,26.15,26.15,20300.0,18.156,18.156,18.149,18.149,20300.0
2013-08-06 13:40:00,26.16,26.16,26.15,26.15,34900.0,18.156,18.156,18.149,18.149,34900.0
2013-08-06 13:50:00,26.16,26.16,26.15,26.16,8100.0,18.156,18.156,18.149,18.156,8100.0
2013-08-06 14:00:00,26.16,26.2,26.15,26.2,69100.0,18.156,18.1837,18.149,18.1837,69100.0
2013-08-06 14:10:00,26.19,26.19,26.16,26.17,69700.0,18.1768,18.1768,18.156,18.1629,69700.0
2013-08-06 14:20:00,26.18,26.23,26.17,26.22,91200.0,18.1699,18.2046,18.1629,18.1976,91200.0
2013-08-06 14:30:00,26.21,26.22,26.2,26.22,50300.0,18.1907,18.1976,18.1837,18.1976,50300.0
2013-08-06 14:40:00,26.21,26.21,26.18,26.18,62200.0,18.1907,18.1907,18.1699,18.1699,62200.0
2013-08-06 14:50:00,26.18,26.19,26.18,26.18,28900.0,18.1699,18.1768,18.1699,18.1699,28900.0
2013-08-06 15:00:00,26.18,26.21,26.18,26.19,81000.0,18.1699,18.1907,18.1699,18.1768,81000.0
2013-08-06 15:10:00,26.2,26.2,26.17,26.19,60600.0,18.1837,18.1837,18.1629,18.1768,60600.0
2013-08-06 15:20:00,26.19,26.2,26.18,26.19,64100.0,18.1768,18.1837,18.1699,18.1768,64100.0
2013-08-06 15:30:00,26.19,26.2,26.17,26.2,101000.0,18.1768,18.1837,18.1629,18.1837,101000.0
2013-08-06 15:40:00,26.2,26.2,26.18,26.2,139700.0,18.1837,18.1837,18.1699,18.1837,139700.0
2013-08-06 15:50:00,26.19,26.2,26.17,26.2,147700.0,18.1768,18.1837,18.1629,18.1837,147700.0
2013-08-07 09:30:00,26.32,26.45,26.31,26.44,252000.0,18.267,18.3572,18.2601,18.3503,252000.0
2013-08-07 09:40:00,26.44,26.48,26.41,26.41,171300.0,18.3503,18.3781,18.3295,18.3295,171300.0
2013-08-07 09:50:00,26.41,26.43,26.31,26.32,149700.0,18.3295,18.3434,18.2601,18.267,149700.0
2013-08-07 10:00:00,26.32,26.36,26.28,26.36,129300.0,18.267,18.2948,18.2393,18.2948,129300.0
2013-08-07 10:10:00,26.35,26.38,26.3,26.34,140500.0,18.2878,18.3087,18.2531,18.2809,140500.0
2013-08-07 10:20:00,26.33,26.34,26.29,26.31,175000.0,18.274,18.2809,18.2462,18.2601,175000.0
2013-08-07 10:30:00,26.31,26.33,26.28,26.32,117100.0,18.2601,18.274,18.2393,18.267,117100.0
2013-08-07 10:40:00,26.32,26.33,26.3,26.32,76400.0,18.267,18.274,18.2531,18.267,76400.0
2013-08-07 10:50:00,26.33,26.33,26.26,26.27,170000.0,18.274,18.274,18.2254,18.2323,170000.0
2013-08-07 11:00:00,26.27,26.31,26.26,26.3,259600.0,18.2323,18.2601,18.2254,18.2531,259600.0
2013-08-07 11:10:00,26.3,26.31,26.26,26.29,109500.0,18.2531,18.2601,18.2254,18.2462,109500.0
2013-08-07 11:20:00,26.3,26.31,26.27,26.3,55000.0,18.2531,18.2601,18.2323,18.2531,55000.0
2013-08-07 11:30:00,26.3,26.33,26.27,26.3,65700.0,18.2531,18.274,18.2323,18.2531,65700.0
2013-08-07 11:40:00,26.3,26.3,26.26,26.26,132000.0,18.2531,18.2531,18.2254,18.2254,132000.0
2013-08-07 11:50:00,26.25,26.26,26.17,26.19,117500.0,18.2184,18.2254,18.1629,18.1768,117500.0
2013-08-07 12:00:00,26.2,26.24,26.18,26.2,37900.0,18.1837,18.2115,18.1699,18.1837,37900.0
2013-08-07 12:10:00,26.2,26.23,26.18,26.21,70200.0,18.1837,18.2046,18.1699,18.1907,70200.0
2013-08-07 12:20:00,26.21,26.22,26.16,26.17,62600.0,18.1907,18.1976,18.156,18.1629,62600.0
2013-08-07 12:30:00,26.16,26.2,26.15,26.2,61900.0,18.156,18.1837,18.149,18.1837,61900.0
2013-08-07 12:40:00,26.19,26.19,26.17,26.17,49000.0,18.1768,18.1768,18.1629,18.1629,49000.0
2013-08-07 12:50:00,26.17,26.18,26.16,26.17,33300.0,18.1629,18.1699,18.156,18.1629,33300.0
2013-08-07 13:00:00,26.17,26.2,26.16,26.17,57500.0,18.1629,18.1837,18.156,18.1629,57500.0
2013-08-07 13:10:00,26.18,26.18,26.16,26.17,29700.0,18.1699,18.1699,18.156,18.1629,29700.0
2013-08-07 13:20:00,26.17,26.17,26.15,26.17,19600.0,18.1629,18.1629,18.149,18.1629,19600.0
2013-08-07 13:30:00,26.17,26.18,26.16,26.16,30200.0,18.1629,18.1699,18.156,18.156,30200.0
2013-08-07 13:40:00,26.16,26.17,26.15,26.17,37400.0,18.156,18.1629,18.149,18.1629,37400.0
2013-08-07 13:50:00,26.17,26.21,26.16,26.2,27700.0,18.1629,18.1907,18.156,18.1837,27700.0
2013-08-07 14:00:00,26.2,26.21,26.18,26.18,66300.0,18.1837,18.1907,18.1699,18.1699,66300.0
2013-08-07 14:10:00,26.17,26.17,26.16,26.16,26600.0,18.1629,18.1629,18.156,18.156,26600.0
2013-08-07 14:20:00,26.17,26.17,26.15,26.15,67000.0,18.1629,18.1629,18.149,18.149,67000.0
2013-08-07 14:30:00,26.16,26.19,26.16,26.16,40100.0,18.156,18.1768,18.156,18.156,40100.0
2013-08-07 14:40:00,26.16,26.17,26.15,26.15,32300.0,18.156,18.1629,18.149,18.149,32300.0
2013-08-07 14:50:00,26.16,26.19,26.16,26.16,37500.0,18.156,18.1768,18.156,18.156,37500.0
2013-08-07 15:00:00,26.17,26.17,26.16,26.17,33400.0,18.1629,18.1629,18.156,18.1629,33400.0
2013-08-07 15:10:00,26.18,26.2,26.18,26.18,26200.0,18.1699,18.1837,18.1699,18.1699,26200.0
2013-08-07 15:20:00,26.19,26.19,26.17,26.19,54000.0,18.1768,18.1768,18.1629,18.1768,54000.0
2013-08-07 15:30:00,26.18,26.18,26.16,26.18,69500.0,18.1699,18.1699,18.156,18.1699,69500.0
2013-08-07 15:40:00,26.18,26.19,26.17,26.18,87400.0,18.1699,18.1768,18.1629,18.1699,87400.0
2013-08-07 15:50:00,26.18,26.18,26.12,26.13,171200.0,18.1699,18.1699,18.1282,18.1352,171200.0
2013-08-08 09:30:00,26.27,26.32,26.25,26.28,94100.0,18.2323,18.267,18.2184,18.2393,94100.0
2013-08-08 09:40:00,26.29,26.32,26.23,26.23,89100.0,18.2462,18.267,18.2046,18.2046,89100.0
2013-08-08 09:50:00,26.23,26.26,26.21,26.25,103600.0,18.2046,18.2254,18.1907,18.2184,103600.0
2013-08-08 10:00:00,26.25,26.25,26.24,26.25,99900.0,18.2184,18.2184,18.2115,18.2184,99900.0
2013-08-08 10:10:00,26.25,26.25,26.23,26.25,65100.0,18.2184,18.2184,18.2046,18.2184,65100.0
2013-08-08 10:20:00,26.25,26.3,26.24,26.29,38900.0,18.2184,18.2531,18.2115,18.2462,38900.0
2013-08-08 10:30:00,26.3,26.3,26.24,26.25,45200.0,18.2531,18.2531,18.2115,18.2184,45200.0
2013-08-08 10:40:00,26.25,26.25,26.24,26.25,85300.0,18.2184,18.2184,18.2115,18.2184,85300.0
2013-08-08 10:50:00,26.24,26.25,26.24,26.25,25000.0,18.2115,18.2184,18.2115,18.2184,25000.0
2013-08-08 11:00:00,26.24,26.25,26.24,26.25,33300.0,18.2115,18.2184,18.2115,18.2184,33300.0
2013-08-08 11:10:00,26.25,26.25,26.24,26.24,24400.0,18.2184,18.2184,18.2115,18.2115,24400.0
2013-08-08 11:20:00,26.24,26.25,26.24,26.25,16300.0,18.2115,18.2184,18.2115,18.2184,16300.0
2013-08-08 11:30:00,26.25,26.25,26.24,26.24,60500.0,18.2184,18.2184,18.2115,18.2115,60500.0
2013-08-08 11:40:00,26.24,26.24,26.22,26.23,25900.0,18.2115,18.2115,18.1976,18.2046,25900.0
2013-08-08 11:50:00,26.23,26.23,26.2,26.22,51000.0,18.2046,18.2046,18.1837,18.1976,51000.0
2013-08-08 12:00:00,26.23,26.24,26.21,26.22,23400.0,18.2046,18.2115,18.1907,18.1976,23400.0
2013-08-08 12:10:00,26.21,26.23,26.21,26.23,20500.0,18.1907,18.2046,18.1907,18.2046,20500.0
2013-08-08 12:20:00,26.23,26.26,26.23,26.26,19500.0,18.2046,18.2254,18.2046,18.2254,19500.0
2013-08-08 12:30:00,26.27,26.28,26.22,26.28,64200.0,18.2323,18.2393,18.1976,18.2393,64200.0
2013-08-08 12:40:00,26.28,26.29,26.25,26.26,54400.0,18.2393,18.2462,18.2184,18.2254,54400.0
2013-08-08 12:50:00,26.27,26.27,26.26,26.26,4900.0,18.2323,18.2323,18.2254,18.2254,4900.0
2013-08-08 13:00:00,26.26,26.26,26.25,26.26,19900.0,18.2254,18.2254,18.2184,18.2254,19900.0
2013-08-08 13:10:00,26.25,26.26,26.25,26.25,21000.0,18.2184,18.2254,18.2184,18.2184,21000.0
2013-08-08 13:20:00,26.25,26.25,26.24,26.25,47700.0,18.2184,18.2184,18.2115,18.2184,47700.0
2013-08-08 13:30:00,26.25,26.26,26.25,26.25,12100.0,18.2184,18.2254,18.2184,18.2184,12100.0
2013-08-08 13:40:00,26.25,26.25,26.24,26.24,28900.0,18.2184,18.2184,18.2115,18.2115,28900.0
2013-08-08 13:50:00,26.24,26.25,26.23,26.25,20800.0,18.2115,18.2184,18.2046,18.2184,20800.0
2013-08-08 14:00:00,26.25,26.26,26.25,26.25,22600.0,18.2184,18.2254,18.2184,18.2184,22600.0
2013-08-08 14:10:00,26.26,26.26,26.26,26.26,28800.0,18.2254,18.2254,18.2254,18.2254,28800.0
2013-08-08 14:20:00,26.26,26.27,26.25,26.25,12200.0,18.2254,18.2323,18.2184,18.2184,12200.0
2013-08-08 14:30:00,26.25,26.25,26.24,26.24,24100.0,18.2184,18.2184,18.2115,18.2115,24100.0
2013-08-08 14:40:00,26.24,26.24,26.24,26.24,15100.0,18.2115,18.2115,18.2115,18.2115,15100.0
2013-08-08 14:50:00,26.24,26.24,26.2,26.22,33100.0,18.2115,18.2115,18.1837,18.1976,33100.0
2013-08-08 15:00:00,26.22,26.23,26.2,26.22,35100.0,18.1976,18.2046,18.1837,18.1976,35100.0
2013-08-08 15:10:00,26.21,26.21,26.18,26.2,27000.0,18.1907,18.1907,18.1699,18.1837,27000.0
2013-08-08 15:20:00,26.2,26.22,26.2,26.22,21900.0,18.1837,18.1976,18.1837,18.1976,21900.0
2013-08-08 15:30:00,26.22,26.22,26.2,26.22,20500.0,18.1976,18.1976,18.1837,18.1976,20500.0
2013-08-08 15:40:00,26.23,26.28,26.23,26.28,47800.0,18.2046,18.2393,18.2046,18.2393,47800.0
2013-08-08 15:50:00,26.28,26.28,26.25,26.25,51900.0,18.2393,18.2393,18.2184,18.2184,51900.0
2013-08-09 09:30:00,26.3,26.35,26.25,26.25,101000.0,18.2531,18.2878,18.2184,18.2184,101000.0
2013-08-09 09:40:00,26.26,26.32,26.24,26.27,90000.0,18.2254,18.267,18.2115,18.2323,90000.0
2013-08-09 09:50:00,26.29,26.29,26.26,26.27,74500.0,18.2462,18.2462,18.2254,18.2323,74500.0
2013-08-09 10:00:00,26.26,26.27,26.11,26.16,103600.0,18.2254,18.2323,18.1213,18.156,103600.0
2013-08-09 10:10:00,26.15,26.19,26.15,26.16,49300.0,18.149,18.1768,18.149,18.156,49300.0
2013-08-09 10:20:00,26.15,26.2,26.11,26.16,84700.0,18.149,18.1837,18.1213,18.156,84700.0
2013-08-09 10:30:00,26.17,26.17,26.13,26.14,51100.0,18.1629,18.1629,18.1352,18.1421,51100.0
2013-08-09 10:40:00,26.14,26.17,26.13,26.13,54400.0,18.1421,18.1629,18.1352,18.1352,54400.0
2013-08-09 10:50:00,26.14,26.14,26.07,26.09,52300.0,18.1421,18.1421,18.0935,18.1074,52300.0
2013-08-09 11:00:00,26.09,26.09,25.92,25.93,85000.0,18.1074,18.1074,17.9894,17.9964,85000.0
2013-08-09 11:10:00,25.93,25.98,25.93,25.96,47200.0,17.9964,18.0311,17.9964,18.0172,47200.0
2013-08-09 11:20:00,25.96,25.96,25.87,25.9,90100.0,18.0172,18.0172,17.9547,17.9755,90100.0
2013-08-09 11:30:00,25.9,25.98,25.9,25.96,27300.0,17.9755,18.0311,17.9755,18.0172,27300.0
2013-08-09 11:40:00,25.96,25.96,25.92,25.93,60600.0,18.0172,18.0172,17.9894,17.9964,60600.0
2013-08-09 11:50:00,25.93,26.0,25.93,26.0,33800.0,17.9964,18.0449,17.9964,18.0449,33800.0
2013-08-09 12:00:00,26.0,26.0,25.98,25.99,56000.0,18.0449,18.0449,18.0311,18.038,56000.0
2013-08-09 12:10:00,25.99,26.0,25.98,25.99,28700.0,18.038,18.0449,18.0311,18.038,28700.0
2013-08-09 12:20:00,25.98,26.0,25.98,26.0,42800.0,18.0311,18.0449,18.0311,18.0449,42800.0
2013-08-09 12:30:00,26.01,26.03,26.0,26.03,22300.0,18.0519,18.0658,18.0449,18.0658,22300.0
2013-08-09 12:40:00,26.04,26.04,26.03,26.03,8200.0,18.0727,18.0727,18.0658,18.0658,8200.0
2013-08-09 12:50:00,26.03,26.05,26.03,26.03,38200.0,18.0658,18.0796,18.0658,18.0658,38200.0
2013-08-09 13:00:00,26.03,26.07,26.03,26.06,12900.0,18.0658,18.0935,18.0658,18.0866,12900.0
2013-08-09 13:10:00,26.07,26.09,26.07,26.09,36400.0,18.0935,18.1074,18.0935,18.1074,36400.0
2013-08-09 13:20:00,26.08,26.1,26.08,26.09,45600.0,18.1005,18.1143,18.1005,18.1074,45600.0
2013-08-09 13:30:00,26.1,26.11,26.1,26.11,10900.0,18.1143,18.1213,18.1143,18.1213,10900.0
2013-08-09 13:40:00,26.11,26.14,26.11,26.14,33400.0,18.1213,18.1421,18.1213,18.1421,33400.0
2013-08-09 13:50:00,26.14,26.15,26.14,26.15,16200.0,18.1421,18.149,18.1421,18.149,16200.0
2013-08-09 14:00:00,26.15,26.18,26.15,26.16,32100.0,18.149,18.1699,18.149,18.156,32100.0
2013-08-09 14:10:00,26.16,26.17,26.14,26.17,40500.0,18.156,18.1629,18.1421,18.1629,40500.0
2013-08-09 14:20:00,26.16,26.17,26.13,26.14,45700.0,18.156,18.1629,18.1352,18.1421,45700.0
2013-08-09 14:30:00,26.14,26.14,26.07,26.07,60900.0,18.1421,18.1421,18.0935,18.0935,60900.0
2013-08-09 14:40:00,26.07,26.1,26.07,26.1,38700.0,18.0935,18.1143,18.0935,18.1143,38700.0
2013-08-09 14:50:00,26.1,26.11,26.08,26.08,34600.0,18.1143,18.1213,18.1005,18.1005,34600.0
2013-08-09 15:00:00,26.09,26.09,26.05,26.05,44600.0,18.1074,18.1074,18.0796,18.0796,44600.0
2013-08-09 15:10:00,26.05,26.07,26.04,26.07,29000.0,18.0796,18.0935,18.0727,18.0935,29000.0
2013-08-09 15:20:00,26.07,26.1,26.07,26.08,20300.0,18.0935,18.1143,18.0935,18.1005,20300.0
2013-08-09 15:30:00,26.09,26.12,26.09,26.12,26700.0,18.1074,18.1282,18.1074,18.1282,26700.0
2013-08-09 15:40:00,26.11,26.13,26.06,26.07,73700.0,18.1213,18.1352,18.0866,18.0935,73700.0
2013-08-09 15:50:00,26.08,26.08,26.03,26.05,125900.0,18.1005,18.1005,18.0658,18.0796,125900.0
2013-08-12 09:30:00,25.85,26.29,25.85,26.27,287800.0,17.9408,18.2462,17.9408,18.2323,287800.0
2013-08-12 09:40:00,26.27,26.39,26.27,26.29,271300.0,18.2323,18.3156,18.2323,18.2462,271300.0
2013-08-12 09:50:00,26.31,26.37,26.31,26.33,100800.0,18.2601,18.3017,18.2601,18.274,100800.0
2013-08-12 10:00:00,26.33,26.34,26.27,26.27,79900.0,18.274,18.2809,18.2323,18.2323,79900.0
2013-08-12 10:10:00,26.27,26.31,26.27,26.29,66700.0,18.2323,18.2601,18.2323,18.2462,66700.0
2013-08-12 10:20:00,26.29,26.29,26.26,26.28,29100.0,18.2462,18.2462,18.2254,18.2393,29100.0
2013-08-12 10:30:00,26.28,26.32,26.28,26.3,62000.0,18.2393,18.267,18.2393,18.2531,62000.0
2013-08-12 10:40:00,26.3,26.31,26.28,26.28,51400.0,18.2531,18.2601,18.2393,18.2393,51400.0
2013-08-12 10:50:00,26.29,26.31,26.28,26.31,35000.0,18.2462,18.2601,18.2393,18.2601,35000.0
2013-08-12 11:00:00,26.32,26.32,26.28,26.3,62400.0,18.267,18.267,18.2393,18.2531,62400.0
2013-08-12 11:10:00,26.31,26.35,26.28,26.35,104800.0,18.2601,18.2878,18.2393,18.2878,104800.0
2013-08-12 11:20:00,26.36,26.41,26.34,26.4,67200.0,18.2948,18.3295,18.2809,18.3225,67200.0
2013-08-12 11:30:00,26.4,26.44,26.38,26.39,77300.0,18.3225,18.3503,18.3087,18.3156,77300.0
2013-08-12 11:40:00,26.39,26.41,26.36,26.36,32800.0,18.3156,18.3295,18.2948,18.2948,32800.0
2013-08-12 11:50:00,26.36,26.36,26.34,26.34,33000.0,18.2948,18.2948,18.2809,18.2809,33000.0
2013-08-12 12:00:00,26.34,26.35,26.34,26.34,25600.0,18.2809,18.2878,18.2809,18.2809,25600.0
2013-08-12 12:10:00,26.33,26.34,26.33,26.33,49600.0,18.274,18.2809,18.274,18.274,49600.0
2013-08-12 12:20:00,26.33,26.35,26.33,26.34,51300.0,18.274,18.2878,18.274,18.2809,51300.0
2013-08-12 12:30:00,26.34,26.34,26.33,26.33,142600.0,18.2809,18.2809,18.274,18.274,142600.0
2013-08-12 12:40:00,26.33,26.35,26.33,26.35,30400.0,18.274,18.2878,18.274,18.2878,30400.0
2013-08-12 12:50:00,26.35,26.35,26.32,26.34,26100.0,18.2878,18.2878,18.267,18.2809,26100.0
2013-08-12 13:00:00,26.35,26.36,26.34,26.34,29200.0,18.2878,18.2948,18.2809,18.2809,29200.0
2013-08-12 13:10:00,26.34,26.36,26.34,26.36,19800.0,18.2809,18.2948,18.2809,18.2948,19800.0
2013-08-12 13:20:00,26.35,26.39,26.35,26.37,22800.0,18.2878,18.3156,18.2878,18.3017,22800.0
2013-08-12 13:30:00,26.37,26.38,26.34,26.35,40900.0,18.3017,18.3087,18.2809,18.2878,40900.0
2013-08-12 13:40:00,26.35,26.35,26.33,26.33,26800.0,18.2878,18.2878,18.274,18.274,26800.0
2013-08-12 13:50:00,26.32,26.35,26.32,26.33,95300.0,18.267,18.2878,18.267,18.274,95300.0
2013-08-12 14:00:00,26.33,26.35,26.28,26.3,55600.0,18.274,18.2878,18.2393,18.2531,55600.0
2013-08-12 14:10:00,26.31,26.34,26.3,26.33,50800.0,18.2601,18.2809,18.2531,18.274,50800.0
2013-08-12 14:20:00,26.33,26.36,26.31,26.31,97200.0,18.274,18.2948,18.2601,18.2601,97200.0
2013-08-12 14:30:00,26.31,26.32,26.28,26.29,65400.0,18.2601,18.267,18.2393,18.2462,65400.0
2013-08-12 14:40:00,26.29,26.34,26.29,26.34,47100.0,18.2462,18.2809,18.2462,18.2809,47100.0
2013-08-12 14:50:00,26.34,26.36,26.33,26.36,18400.0,18.2809,18.2948,18.274,18.2948,18400.0
2013-08-12 15:00:00,26.36,26.38,26.35,26.38,64700.0,18.2948,18.3087,18.2878,18.3087,64700.0
2013-08-12 15:10:00,26.38,26.43,26.38,26.41,65100.0,18.3087,18.3434,18.3087,18.3295,65100.0
2013-08-12 15:20:00,26.41,26.41,26.36,26.36,49300.0,18.3295,18.3295,18.2948,18.2948,49300.0
2013-08-12 15:30:00,26.35,26.37,26.33,26.37,41700.0,18.2878,18.3017,18.274,18.3017,41700.0
2013-08-12 15:40:00,26.36,26.42,26.36,26.4,79100.0,18.2948,18.3364,18.2948,18.3225,79100.0
2013-08-12 15:50:00,26.4,26.4,26.35,26.35,82300.0,18.3225,18.3225,18.2878,18.2878,82300.0
2013-08-13 09:30:00,26.44,26.48,26.36,26.44,122100.0,18.3503,18.3781,18.2948,18.3503,122100.0
2013-08-13 09:40:00,26.44,26.45,26.4,26.41,100700.0,18.3503,18.3572,18.3225,18.3295,100700.0
2013-08-13 09:50:00,26.42,26.42,26.19,26.28,146300.0,18.3364,18.3364,18.1768,18.2393,146300.0
2013-08-13 10:00:00,26.27,26.29,26.12,26.19,149100.0,18.2323,18.2462,18.1282,18.1768,149100.0
2013-08-13 10:10:00,26.19,26.2,26.08,26.17,128500.0,18.1768,18.1837,18.1005,18.1629,128500.0
2013-08-13 10:20:00,26.17,26.26,26.15,26.26,112900.0,18.1629,18.2254,18.149,18.2254,112900.0
2013-08-13 10:30:00,26.25,26.32,26.22,26.32,81300.0,18.2184,18.267,18.1976,18.267,81300.0
2013-08-13 10:40:00,26.33,26.34,26.19,26.19,72400.0,18.274,18.2809,18.1768,18.1768,72400.0
2013-08-13 10:50:00,26.19,26.19,26.08,26.08,115100.0,18.1768,18.1768,18.1005,18.1005,115100.0
2013-08-13 11:00:00,26.08,26.19,26.08,26.15,81700.0,18.1005,18.1768,18.1005,18.149,81700.0
2013-08-13 11:10:00,26.15,26.17,26.15,26.16,24200.0,18.149,18.1629,18.149,18.156,24200.0
2013-08-13 11:20:00,26.17,26.2,26.17,26.19,30000.0,18.1629,18.1837,18.1629,18.1768,30000.0
2013-08-13 11:30:00,26.19,26.21,26.19,26.19,23300.0,18.1768,18.1907,18.1768,18.1768,23300.0
2013-08-13 11:40:00,26.19,26.19,26.18,26.18,17600.0,18.1768,18.1768,18.1699,18.1699,17600.0
2013-08-13 11:50:00,26.18,26.18,26.15,26.17,26600.0,18.1699,18.1699,18.149,18.1629,26600.0
2013-08-13 12:00:00,26.17,26.17,26.17,26.17,24800.0,18.1629,18.1629,18.1629,18.1629,24800.0
2013-08-13 12:10:00,26.18,26.28,26.18,26.28,73300.0,18.1699,18.2393,18.1699,18.2393,73300.0
2013-08-13 12:20:00,26.29,26.33,26.27,26.32,44300.0,18.2462,18.274,18.2323,18.267,44300.0
2013-08-13 12:30:00,26.32,26.35,26.32,26.34,38600.0,18.267,18.2878,18.267,18.2809,38600.0
2013-08-13 12:40:00,26.35,26.41,26.3,26.3,90200.0,18.2878,18.3295,18.2531,18.2531,90200.0
2013-08-13 12:50:00,26.3,26.31,26.26,26.26,14300.0,18.2531,18.2601,18.2254,18.2254,14300.0
2013-08-13 13:00:00,26.26,26.31,26.26,26.28,56100.0,18.2254,18.2601,18.2254,18.2393,56100.0
2013-08-13 13:10:00,26.27,26.32,26.27,26.29,32100.0,18.2323,18.267,18.2323,18.2462,32100.0
2013-08-13 13:20:00,26.29,26.37,26.29,26.37,21300.0,18.2462,18.3017,18.2462,18.3017,21300.0
2013-08-13 13:30:00,26.38,26.42,26.35,26.38,56400.0,18.3087,18.3364,18.2878,18.3087,56400.0
2013-08-13 13:40:00,26.39,26.42,26.36,26.36,57300.0,18.3156,18.3364,18.2948,18.2948,57300.0
2013-08-13 13:50:00,26.36,26.37,26.34,26.35,17300.0,18.2948,18.3017,18.2809,18.2878,17300.0
2013-08-13 14:00:00,26.35,26.37,26.35,26.36,29000.0,18.2878,18.3017,18.2878,18.2948,29000.0
2013-08-13 14:10:00,26.36,26.36,26.3,26.3,22300.0,18.2948,18.2948,18.2531,18.2531,22300.0
2013-08-13 14:20:00,26.3,26.36,26.3,26.36,54600.0,18.2531,18.2948,18.2531,18.2948,54600.0
2013-08-13 14:30:00,26.36,26.36,26.28,26.28,48300.0,18.2948,18.2948,18.2393,18.2393,48300.0
2013-08-13 14:40:00,26.28,26.28,26.22,26.22,31000.0,18.2393,18.2393,18.1976,18.1976,31000.0
2013-08-13 14:50:00,26.22,26.31,26.22,26.3,50000.0,18.1976,18.2601,18.1976,18.2531,50000.0
2013-08-13 15:00:00,26.31,26.33,26.27,26.28,46000.0,18.2601,18.274,18.2323,18.2393,46000.0
2013-08-13 15:10:00,26.28,26.32,26.28,26.29,53600.0,18.2393,18.267,18.2393,18.2462,53600.0
2013-08-13 15:20:00,26.3,26.36,26.3,26.34,36600.0,18.2531,18.2948,18.2531,18.2809,36600.0
2013-08-13 15:30:00,26.34,26.35,26.32,26.34,58900.0,18.2809,18.2878,18.267,18.2809,58900.0
2013-08-13 15:40:00,26.33,26.33,26.3,26.3,41600.0,18.274,18.274,18.2531,18.2531,41600.0
2013-08-13 15:50:00,26.31,26.34,26.3,26.33,51200.0,18.2601,18.2809,18.2531,18.274,51200.0
2013-08-14 09:30:00,26.38,26.38,26.13,26.2,245100.0,18.3087,18.3087,18.1352,18.1837,245100.0
2013-08-14 09:40:00,26.19,26.19,26.05,26.17,268500.0,18.1768,18.1768,18.0796,18.1629,268500.0
2013-08-14 09:50:00,26.18,26.19,26.1,26.17,221100.0,18.1699,18.1768,18.1143,18.1629,221100.0
2013-08-14 10:00:00,26.17,26.17,26.1,26.12,193000.0,18.1629,18.1629,18.1143,18.1282,193000.0
2013-08-14 10:10:00,26.13,26.13,26.05,26.12,209700.0,18.1352,18.1352,18.0796,18.1282,209700.0
2013-08-14 10:20:00,26.11,26.12,26.07,26.08,114900.0,18.1213,18.1282,18.0935,18.1005,114900.0
2013-08-14 10:30:00,26.07,26.08,26.05,26.06,94100.0,18.0935,18.1005,18.0796,18.0866,94100.0
2013-08-14 10:40:00,26.07,26.09,25.98,26.07,221500.0,18.0935,18.1074,18.0311,18.0935,221500.0
2013-08-14 10:50:00,26.06,26.08,26.06,26.07,127500.0,18.0866,18.1005,18.0866,18.0935,127500.0
2013-08-14 11:00:00,26.06,26.06,25.97,25.97,81000.0,18.0866,18.0866,18.0241,18.0241,81000.0
2013-08-14 11:10:00,25.98,26.02,25.98,26.01,128000.0,18.0311,18.0588,18.0311,18.0519,128000.0
2013-08-14 11:20:00,26.01,26.02,25.99,26.0,66500.0,18.0519,18.0588,18.038,18.0449,66500.0
2013-08-14 11:30:00,26.0,26.01,26.0,26.01,157900.0,18.0449,18.0519,18.0449,18.0519,157900.0
2013-08-14 11:40:00,26.01,26.03,25.98,26.03,176800.0,18.0519,18.0658,18.0311,18.0658,176800.0
2013-08-14 11:50:00,26.03,26.09,26.03,26.07,117400.0,18.0658,18.1074,18.0658,18.0935,117400.0
2013-08-14 12:00:00,26.07,26.18,26.07,26.17,114900.0,18.0935,18.1699,18.0935,18.1629,114900.0
2013-08-14 12:10:00,26.17,26.19,26.14,26.18,75800.0,18.1629,18.1768,18.1421,18.1699,75800.0
2013-08-14 12:20:00,26.17,26.19,26.14,26.16,83300.0,18.1629,18.1768,18.1421,18.156,83300.0
2013-08-14 12:30:00,26.16,26.18,26.12,26.13,57800.0,18.156,18.1699,18.1282,18.1352,57800.0
2013-08-14 12:40:00,26.13,26.19,26.13,26.17,83300.0,18.1352,18.1768,18.1352,18.1629,83300.0
2013-08-14 12:50:00,26.17,26.18,26.17,26.17,47300.0,18.1629,18.1699,18.1629,18.1629,47300.0
2013-08-14 13:00:00,26.17,26.19,26.17,26.19,45100.0,18.1629,18.1768,18.1629,18.1768,45100.0
2013-08-14 13:10:00,26.19,26.21,26.19,26.19,58600.0,18.1768,18.1907,18.1768,18.1768,58600.0
2013-08-14 13:20:00,26.19,26.2,26.18,26.18,19700.0,18.1768,18.1837,18.1699,18.1699,19700.0
2013-08-14 13:30:00,26.18,26.19,26.11,26.15,129600.0,18.1699,18.1768,18.1213,18.149,129600.0
2013-08-14 13:40:00,26.15,26.25,26.15,26.22,159300.0,18.149,18.2184,18.149,18.1976,159300.0
2013-08-14 13:50:00,26.23,26.32,26.23,26.26,125400.0,18.2046,18.267,18.2046,18.2254,125400.0
2013-08-14 14:00:00,26.25,26.33,26.25,26.33,83400.0,18.2184,18.274,18.2184,18.274,83400.0
2013-08-14 14:10:00,26.33,26.35,26.29,26.29,110500.0,18.274,18.2878,18.2462,18.2462,110500.0
2013-08-14 14:20:00,26.28,26.3,26.28,26.3,106700.0,18.2393,18.2531,18.2393,18.2531,106700.0
2013-08-14 14:30:00,26.3,26.33,26.29,26.29,85800.0,18.2531,18.274,18.2462,18.2462,85800.0
2013-08-14 14:40:00,26.29,26.29,26.23,26.28,116000.0,18.2462,18.2462,18.2046,18.2393,116000.0
2013-08-14 14:50:00,26.29,26.35,26.29,26.32,122600.0,18.2462,18.2878,18.2462,18.267,122600.0
2013-08-14 15:00:00,26.32,26.34,26.25,26.28,148400.0,18.267,18.2809,18.2184,18.2393,148400.0
2013-08-14 15:10:00,26.29,26.38,26.29,26.34,154800.0,18.2462,18.3087,18.2462,18.2809,154800.0
2013-08-14 15:20:00,26.34,26.36,26.33,26.36,184700.0,18.2809,18.2948,18.274,18.2948,184700.0
2013-08-14 15:30:00,26.35,26.43,26.35,26.42,310600.0,18.2878,18.3434,18.2878,18.3364,310600.0
2013-08-14 15:40:00,26.41,26.43,26.33,26.35,466200.0,18.3295,18.3434,18.274,18.2878,466200.0
2013-08-14 15:50:00,26.35,26.42,26.33,26.38,398400.0,18.2878,18.3364,18.274,18.3087,398400.0
2013-08-15 09:30:00,24.39,24.75,24.29,24.61,1192700.0,16.9275,17.1774,16.8581,17.0802,1192700.0
2013-08-15 09:40:00,24.61,24.65,24.35,24.56,998000.0,17.0802,17.108,16.8998,17.0455,998000.0
2013-08-15 09:50:00,24.56,24.67,24.5,24.62,404500.0,17.0455,17.1219,17.0039,17.0872,404500.0
2013-08-15 10:00:00,24.61,24.61,24.47,24.51,833400.0,17.0802,17.0802,16.9831,17.0108,833400.0
2013-08-15 10:10:00,24.51,24.51,24.35,24.37,381300.0,17.0108,17.0108,16.8998,16.9137,381300.0
2013-08-15 10:20:00,24.36,24.65,24.35,24.6,361100.0,16.9067,17.108,16.8998,17.0733,361100.0
2013-08-15 10:30:00,24.6,24.61,24.45,24.54,245600.0,17.0733,17.0802,16.9692,17.0316,245600.0
2013-08-15 10:40:00,24.55,24.58,24.5,24.51,179500.0,17.0386,17.0594,17.0039,17.0108,179500.0
2013-08-15 10:50:00,24.51,24.51,24.42,24.46,175600.0,17.0108,17.0108,16.9484,16.9761,175600.0
2013-08-15 11:00:00,24.47,24.5,24.42,24.44,199000.0,16.9831,17.0039,16.9484,16.9622,199000.0
2013-08-15 11:10:00,24.44,24.49,24.43,24.44,351500.0,16.9622,16.9969,16.9553,16.9622,351500.0
2013-08-15 11:20:00,24.43,24.5,24.43,24.49,379200.0,16.9553,17.0039,16.9553,16.9969,379200.0
2013-08-15 11:30:00,24.49,24.57,24.48,24.55,317600.0,16.9969,17.0525,16.99,17.0386,317600.0
2013-08-15 11:40:00,24.54,24.6,24.52,24.57,295800.0,17.0316,17.0733,17.0178,17.0525,295800.0
2013-08-15 11:50:00,24.58,24.64,24.57,24.64,317200.0,17.0594,17.101,17.0525,17.101,317200.0
2013-08-15 12:00:00,24.64,24.67,24.64,24.67,280300.0,17.101,17.1219,17.101,17.1219,280300.0
2013-08-15 12:10:00,24.67,24.75,24.66,24.73,314100.0,17.1219,17.1774,17.1149,17.1635,314100.0
2013-08-15 12:20:00,24.72,24.8,24.71,24.8,246000.0,17.1566,17.2121,17.1496,17.2121,246000.0
2013-08-15 12:30:00,24.8,24.81,24.67,24.71,286000.0,17.2121,17.219,17.1219,17.1496,286000.0
2013-08-15 12:40:00,24.71,24.74,24.7,24.72,78300.0,17.1496,17.1704,17.1427,17.1566,78300.0
2013-08-15 12:50:00,24.73,24.8,24.7,24.75,117000.0,17.1635,17.2121,17.1427,17.1774,117000.0
2013-08-15 13:00:00,24.75,24.83,24.74,24.79,195200.0,17.1774,17.2329,17.1704,17.2051,195200.0
2013-08-15 13:10:00,24.79,24.79,24.62,24.66,133400.0,17.2051,17.2051,17.0872,17.1149,133400.0
2013-08-15 13:20:00,24.66,24.69,24.59,24.6,164300.0,17.1149,17.1357,17.0663,17.0733,164300.0
2013-08-15 13:30:00,24.6,24.6,24.53,24.57,113900.0,17.0733,17.0733,17.0247,17.0525,113900.0
2013-08-15 13:40:00,24.57,24.58,24.51,24.52,48600.0,17.0525,17.0594,17.0108,17.0178,48600.0
2013-08-15 13:50:00,24.52,24.52,24.42,24.42,68500.0,17.0178,17.0178,16.9484,16.9484,68500.0
2013-08-15 14:00:00,24.42,24.43,24.36,24.38,224800.0,16.9484,16.9553,16.9067,16.9206,224800.0
2013-08-15 14:10:00,24.39,24.47,24.37,24.46,169300.0,16.9275,16.9831,16.9137,16.9761,169300.0
2013-08-15 14:20:00,24.47,24.57,24.47,24.49,281500.0,16.9831,17.0525,16.9831,16.9969,281500.0
2013-08-15 14:30:00,24.48,24.58,24.48,24.54,148900.0,16.99,17.0594,16.99,17.0316,148900.0
2013-08-15 14:40:00,24.54,24.6,24.52,24.59,123000.0,17.0316,17.0733,17.0178,17.0663,123000.0
2013-08-15 14:50:00,24.59,24.59,24.45,24.5,129700.0,17.0663,17.0663,16.9692,17.0039,129700.0
2013-08-15 15:00:00,24.5,24.5,24.44,24.44,83500.0,17.0039,17.0039,16.9622,16.9622,83500.0
2013-08-15 15:10:00,24.43,24.45,24.39,24.41,180800.0,16.9553,16.9692,16.9275,16.9414,180800.0
2013-08-15 15:20:00,24.42,24.5,24.41,24.49,157800.0,16.9484,17.0039,16.9414,16.9969,157800.0
2013-08-15 15:30:00,24.49,24.49,24.4,24.41,110100.0,16.9969,16.9969,16.9345,16.9414,110100.0
2013-08-15 15:40:00,24.41,24.52,24.41,24.52,190200.0,16.9414,17.0178,16.9414,17.0178,190200.0
2013-08-15 15:50:00,24.51,24.55,24.45,24.49,367400.0,17.0108,17.0386,16.9692,16.9969,367400.0
2013-08-16 09:30:00,24.53,24.56,24.39,24.48,155700.0,17.0247,17.0455,16.9275,16.99,155700.0
2013-08-16 09:40:00,24.48,24.57,24.48,24.56,126500.0,16.99,17.0525,16.99,17.0455,126500.0
2013-08-16 09:50:00,24.57,24.66,24.54,24.55,134200.0,17.0525,17.1149,17.0316,17.0386,134200.0
2013-08-16 10:00:00,24.56,24.57,24.47,24.5,119100.0,17.0455,17.0525,16.9831,17.0039,119100.0
2013-08-16 10:10:00,24.49,24.52,24.45,24.47,89000.0,16.9969,17.0178,16.9692,16.9831,89000.0
2013-08-16 10:20:00,24.47,24.47,24.38,24.43,116200.0,16.9831,16.9831,16.9206,16.9553,116200.0
2013-08-16 10:30:00,24.44,24.5,24.4,24.48,175300.0,16.9622,17.0039,16.9345,16.99,175300.0
2013-08-16 10:40:00,24.47,24.5,24.42,24.5,130700.0,16.9831,17.0039,16.9484,17.0039,130700.0
2013-08-16 10:50:00,24.5,24.59,24.49,24.53,149100.0,17.0039,17.0663,16.9969,17.0247,149100.0
2013-08-16 11:00:00,24.53,24.56,24.51,24.55,52500.0,17.0247,17.0455,17.0108,17.0386,52500.0
2013-08-16 11:10:00,24.55,24.55,24.52,24.52,37400.0,17.0386,17.0386,17.0178,17.0178,37400.0
2013-08-16 11:20:00,24.53,24.55,24.5,24.5,62700.0,17.0247,17.0386,17.0039,17.0039,62700.0
2013-08-16 11:30:00,24.5,24.55,24.48,24.54,62500.0,17.0039,17.0386,16.99,17.0316,62500.0
2013-08-16 11:40:00,24.53,24.57,24.53,24.53,39800.0,17.0247,17.0525,17.0247,17.0247,39800.0
2013-08-16 11:50:00,24.53,24.53,24.5,24.5,58500.0,17.0247,17.0247,17.0039,17.0039,58500.0
2013-08-16 12:00:00,24.5,24.5,24.41,24.41,82400.0,17.0039,17.0039,16.9414,16.9414,82400.0
2013-08-16 12:10:00,24.41,24.46,24.41,24.46,41000.0,16.9414,16.9761,16.9414,16.9761,41000.0
2013-08-16 12:20:00,24.46,24.47,24.41,24.41,106400.0,16.9761,16.9831,16.9414,16.9414,106400.0
2013-08-16 12:30:00,24.42,24.42,24.38,24.38,92900.0,16.9484,16.9484,16.9206,16.9206,92900.0
2013-08-16 12:40:00,24.38,24.4,24.35,24.36,78900.0,16.9206,16.9345,16.8998,16.9067,78900.0
2013-08-16 12:50:00,24.36,24.41,24.35,24.39,45100.0,16.9067,16.9414,16.8998,16.9275,45100.0
2013-08-16 13:00:00,24.39,24.4,24.33,24.35,61900.0,16.9275,16.9345,16.8859,16.8998,61900.0
2013-08-16 13:10:00,24.36,24.42,24.36,24.42,97600.0,16.9067,16.9484,16.9067,16.9484,97600.0
2013-08-16 13:20:00,24.41,24.42,24.39,24.4,21900.0,16.9414,16.9484,16.9275,16.9345,21900.0
2013-08-16 13:30:00,24.4,24.4,24.33,24.34,46700.0,16.9345,16.9345,16.8859,16.8928,46700.0
2013-08-16 13:40:00,24.35,24.39,24.34,24.38,68600.0,16.8998,16.9275,16.8928,16.9206,68600.0
2013-08-16 13:50:00,24.38,24.38,24.35,24.36,35900.0,16.9206,16.9206,16.8998,16.9067,35900.0
2013-08-16 14:00:00,24.36,24.37,24.32,24.33,52900.0,16.9067,16.9137,16.879,16.8859,52900.0
2013-08-16 14:10:00,24.33,24.35,24.28,24.3,67200.0,16.8859,16.8998,16.8512,16.8651,67200.0
2013-08-16 14:20:00,24.29,24.3,24.27,24.27,56800.0,16.8581,16.8651,16.8443,16.8443,56800.0
2013-08-16 14:30:00,24.28,24.31,24.25,24.3,73100.0,16.8512,16.872,16.8304,16.8651,73100.0
2013-08-16 14:40:00,24.3,24.33,24.3,24.33,42900.0,16.8651,16.8859,16.8651,16.8859,42900.0
2013-08-16 14:50:00,24.33,24.35,24.31,24.33,48300.0,16.8859,16.8998,16.872,16.8859,48300.0
2013-08-16 15:00:00,24.34,24.36,24.33,24.34,75000.0,16.8928,16.9067,16.8859,16.8928,75000.0
2013-08-16 15:10:00,24.34,24.34,24.28,24.28,60200.0,16.8928,16.8928,16.8512,16.8512,60200.0
2013-08-16 15:20:00,24.28,24.33,24.28,24.29,59100.0,16.8512,16.8859,16.8512,16.8581,59100.0
2013-08-16 15:30:00,24.3,24.35,24.3,24.34,81400.0,16.8651,16.8998,16.8651,16.8928,81400.0
2013-08-16 15:40:00,24.34,24.35,24.3,24.3,124300.0,16.8928,16.8998,16.8651,16.8651,124300.0
2013-08-16 15:50:00,24.3,24.3,24.26,24.27,249900.0,16.8651,16.8651,16.8373,16.8443,249900.0
2013-08-19 09:30:00,24.28,24.4,24.25,24.37,132600.0,16.8512,16.9345,16.8304,16.9137,132600.0
2013-08-19 09:40:00,24.37,24.52,24.37,24.5,193800.0,16.9137,17.0178,16.9137,17.0039,193800.0
2013-08-19 09:50:00,24.5,24.52,24.46,24.49,109900.0,17.0039,17.0178,16.9761,16.9969,109900.0
2013-08-19 10:00:00,24.49,24.61,24.49,24.58,130800.0,16.9969,17.0802,16.9969,17.0594,130800.0
2013-08-19 10:10:00,24.57,24.64,24.55,24.62,138700.0,17.0525,17.101,17.0386,17.0872,138700.0
2013-08-19 10:20:00,24.62,24.66,24.57,24.63,166000.0,17.0872,17.1149,17.0525,17.0941,166000.0
2013-08-19 10:30:00,24.62,24.62,24.57,24.61,103700.0,17.0872,17.0872,17.0525,17.0802,103700.0
2013-08-19 10:40:00,24.6,24.6,24.57,24.58,82900.0,17.0733,17.0733,17.0525,17.0594,82900.0
2013-08-19 10:50:00,24.58,24.61,24.57,24.58,97600.0,17.0594,17.0802,17.0525,17.0594,97600.0
2013-08-19 11:00:00,24.58,24.58,24.54,24.54,120500.0,17.0594,17.0594,17.0316,17.0316,120500.0
2013-08-19 11:10:00,24.53,24.54,24.47,24.47,95900.0,17.0247,17.0316,16.9831,16.9831,95900.0
2013-08-19 11:20:00,24.48,24.49,24.43,24.47,72200.0,16.99,16.9969,16.9553,16.9831,72200.0
2013-08-19 11:30:00,24.47,24.49,24.43,24.46,63000.0,16.9831,16.9969,16.9553,16.9761,63000.0
2013-08-19 11:40:00,24.47,24.51,24.46,24.47,127000.0,16.9831,17.0108,16.9761,16.9831,127000.0
2013-08-19 11:50:00,24.48,24.48,24.43,24.44,49200.0,16.99,16.99,16.9553,16.9622,49200.0
2013-08-19 12:00:00,24.45,24.48,24.43,24.47,56900.0,16.9692,16.99,16.9553,16.9831,56900.0
2013-08-19 12:10:00,24.46,24.47,24.4,24.4,94700.0,16.9761,16.9831,16.9345,16.9345,94700.0
2013-08-19 12:20:00,24.39,24.39,24.32,24.34,124200.0,16.9275,16.9275,16.879,16.8928,124200.0
2013-08-19 12:30:00,24.34,24.37,24.34,24.37,103700.0,16.8928,16.9137,16.8928,16.9137,103700.0
2013-08-19 12:40:00,24.38,24.44,24.36,24.44,50200.0,16.9206,16.9622,16.9067,16.9622,50200.0
2013-08-19 12:50:00,24.44,24.46,24.42,24.44,40100.0,16.9622,16.9761,16.9484,16.9622,40100.0
2013-08-19 13:00:00,24.44,24.44,24.39,24.41,29800.0,16.9622,16.9622,16.9275,16.9414,29800.0
2013-08-19 13:10:00,24.41,24.41,24.39,24.39,29900.0,16.9414,16.9414,16.9275,16.9275,29900.0
2013-08-19 13:20:00,24.38,24.41,24.38,24.39,29700.0,16.9206,16.9414,16.9206,16.9275,29700.0
2013-08-19 13:30:00,24.39,24.39,24.34,24.37,62400.0,16.9275,16.9275,16.8928,16.9137,62400.0
2013-08-19 13:40:00,24.38,24.38,24.36,24.37,33800.0,16.9206,16.9206,16.9067,16.9137,33800.0
2013-08-19 13:50:00,24.38,24.39,24.38,24.38,12100.0,16.9206,16.9275,16.9206,16.9206,12100.0
2013-08-19 14:00:00,24.37,24.37,24.34,24.35,26300.0,16.9137,16.9137,16.8928,16.8998,26300.0
2013-08-19 14:10:00,24.35,24.36,24.33,24.36,51000.0,16.8998,16.9067,16.8859,16.9067,51000.0
2013-08-19 14:20:00,24.36,24.38,24.32,24.33,36600.0,16.9067,16.9206,16.879,16.8859,36600.0
2013-08-19 14:30:00,24.33,24.33,24.28,24.28,28800.0,16.8859,16.8859,16.8512,16.8512,28800.0
2013-08-19 14:40:00,24.28,24.35,24.25,24.35,75900.0,16.8512,16.8998,16.8304,16.8998,75900.0
2013-08-19 14:50:00,24.35,24.38,24.33,24.36,60500.0,16.8998,16.9206,16.8859,16.9067,60500.0
2013-08-19 15:00:00,24.36,24.36,24.32,24.33,94700.0,16.9067,16.9067,16.879,16.8859,94700.0
2013-08-19 15:10:00,24.33,24.36,24.32,24.35,85100.0,16.8859,16.9067,16.879,16.8998,85100.0
2013-08-19 15:20:00,24.34,24.35,24.33,24.33,103200.0,16.8928,16.8998,16.8859,16.8859,103200.0
2013-08-19 15:30:00,24.33,24.33,24.3,24.31,62000.0,16.8859,16.8859,16.8651,16.872,62000.0
2013-08-19 15:40:00,24.3,24.31,24.28,24.3,99200.0,16.8651,16.872,16.8512,16.8651,99200.0
2013-08-19 15:50:00,24.3,24.31,24.26,24.26,195400.0,16.8651,16.872,16.8373,16.8373,195400.0
2013-08-20 09:30:00,24.23,24.35,24.23,24.35,211600.0,16.8165,16.8998,16.8165,16.8998,211600.0
2013-08-20 09:40:00,24.35,24.38,24.33,24.37,77400.0,16.8998,16.9206,16.8859,16.9137,77400.0
2013-08-20 09:50:00,24.37,24.38,24.34,24.36,111400.0,16.9137,16.9206,16.8928,16.9067,111400.0
2013-08-20 10:00:00,24.36,24.41,24.36,24.41,87100.0,16.9067,16.9414,16.9067,16.9414,87100.0
2013-08-20 10:10:00,24.42,24.47,24.42,24.46,95100.0,16.9484,16.9831,16.9484,16.9761,95100.0
2013-08-20 10:20:00,24.47,24.5,24.42,24.43,65300.0,16.9831,17.0039,16.9484,16.9553,65300.0
2013-08-20 10:30:00,24.42,24.46,24.41,24.44,173300.0,16.9484,16.9761,16.9414,16.9622,173300.0
2013-08-20 10:40:00,24.44,24.47,24.42,24.46,144000.0,16.9622,16.9831,16.9484,16.9761,144000.0
2013-08-20 10:50:00,24.46,24.46,24.44,24.44,99100.0,16.9761,16.9761,16.9622,16.9622,99100.0
2013-08-20 11:00:00,24.44,24.44,24.42,24.42,81900.0,16.9622,16.9622,16.9484,16.9484,81900.0
2013-08-20 11:10:00,24.42,24.42,24.4,24.4,179400.0,16.9484,16.9484,16.9345,16.9345,179400.0
2013-08-20 11:20:00,24.41,24.43,24.4,24.43,162000.0,16.9414,16.9553,16.9345,16.9553,162000.0
2013-08-20 11:30:00,24.43,24.47,24.42,24.45,45400.0,16.9553,16.9831,16.9484,16.9692,45400.0
2013-08-20 11:40:00,24.45,24.5,24.45,24.5,58800.0,16.9692,17.0039,16.9692,17.0039,58800.0
2013-08-20 11:50:00,24.5,24.52,24.48,24.5,78600.0,17.0039,17.0178,16.99,17.0039,78600.0
2013-08-20 12:00:00,24.5,24.51,24.49,24.49,120700.0,17.0039,17.0108,16.9969,16.9969,120700.0
2013-08-20 12:10:00,24.47,24.48,24.47,24.48,47100.0,16.9831,16.99,16.9831,16.99,47100.0
2013-08-20 12:20:00,24.48,24.49,24.47,24.48,45500.0,16.99,16.9969,16.9831,16.99,45500.0
2013-08-20 12:30:00,24.48,24.49,24.46,24.49,62300.0,16.99,16.9969,16.9761,16.9969,62300.0
2013-08-20 12:40:00,24.49,24.5,24.49,24.5,53300.0,16.9969,17.0039,16.9969,17.0039,53300.0
2013-08-20 12:50:00,24.5,24.52,24.49,24.49,56200.0,17.0039,17.0178,16.9969,16.9969,56200.0
2013-08-20 13:00:00,24.48,24.5,24.47,24.49,51200.0,16.99,17.0039,16.9831,16.9969,51200.0
2013-08-20 13:10:00,24.49,24.53,24.49,24.53,97900.0,16.9969,17.0247,16.9969,17.0247,97900.0
2013-08-20 13:20:00,24.52,24.55,24.52,24.55,82400.0,17.0178,17.0386,17.0178,17.0386,82400.0
2013-08-20 13:30:00,24.55,24.56,24.53,24.54,103300.0,17.0386,17.0455,17.0247,17.0316,103300.0
2013-08-20 13:40:00,24.53,24.55,24.52,24.54,76100.0,17.0247,17.0386,17.0178,17.0316,76100.0
2013-08-20 13:50:00,24.54,24.55,24.5,24.51,42400.0,17.0316,17.0386,17.0039,17.0108,42400.0
2013-08-20 14:00:00,24.51,24.54,24.51,24.53,61000.0,17.0108,17.0316,17.0108,17.0247,61000.0
2013-08-20 14:10:00,24.53,24.53,24.48,24.48,72500.0,17.0247,17.0247,16.99,16.99,72500.0
2013-08-20 14:20:00,24.48,24.5,24.47,24.5,47200.0,16.99,17.0039,16.9831,17.0039,47200.0
2013-08-20 14:30:00,24.5,24.5,24.48,24.48,83900.0,17.0039,17.0039,16.99,16.99,83900.0
2013-08-20 14:40:00,24.48,24.48,24.42,24.44,134100.0,16.99,16.99,16.9484,16.9622,134100.0
2013-08-20 14:50:00,24.44,24.46,24.42,24.43,48500.0,16.9622,16.9761,16.9484,16.9553,48500.0
2013-08-20 15:00:00,24.44,24.44,24.43,24.43,47800.0,16.9622,16.9622,16.9553,16.9553,47800.0
2013-08-20 15:10:00,24.43,24.47,24.43,24.46,106700.0,16.9553,16.9831,16.9553,16.9761,106700.0
2013-08-20 15:20:00,24.46,24.48,24.46,24.48,234900.0,16.9761,16.99,16.9761,16.99,234900.0
2013-08-20 15:30:00,24.48,24.5,24.47,24.49,209700.0,16.99,17.0039,16.9831,16.9969,209700.0
2013-08-20 15:40:00,24.49,24.5,24.45,24.48,195100.0,16.9969,17.0039,16.9692,16.99,195100.0
2013-08-20 15:50:00,24.47,24.47,24.33,24.33,225200.0,16.9831,16.9831,16.8859,16.8859,225200.0
2013-08-21 09:30:00,24.36,24.48,24.3,24.46,86000.0,16.9067,16.99,16.8651,16.9761,86000.0
2013-08-21 09:40:00,24.46,24.48,24.41,24.42,51200.0,16.9761,16.99,16.9414,16.9484,51200.0
2013-08-21 09:50:00,24.42,24.42,24.33,24.35,106300.0,16.9484,16.9484,16.8859,16.8998,106300.0
2013-08-21 10:00:00,24.36,24.41,24.34,24.35,119400.0,16.9067,16.9414,16.8928,16.8998,119400.0
2013-08-21 10:10:00,24.35,24.38,24.32,24.35,86000.0,16.8998,16.9206,16.879,16.8998,86000.0
2013-08-21 10:20:00,24.35,24.37,24.33,24.33,59100.0,16.8998,16.9137,16.8859,16.8859,59100.0
2013-08-21 10:30:00,24.33,24.35,24.32,24.35,46200.0,16.8859,16.8998,16.879,16.8998,46200.0
2013-08-21 10:40:00,24.35,24.35,24.31,24.33,73700.0,16.8998,16.8998,16.872,16.8859,73700.0
2013-08-21 10:50:00,24.33,24.33,24.27,24.27,70700.0,16.8859,16.8859,16.8443,16.8443,70700.0
2013-08-21 11:00:00,24.27,24.33,24.27,24.3,84000.0,16.8443,16.8859,16.8443,16.8651,84000.0
2013-08-21 11:10:00,24.3,24.3,24.26,24.26,55700.0,16.8651,16.8651,16.8373,16.8373,55700.0
2013-08-21 11:20:00,24.26,24.29,24.25,24.26,61300.0,16.8373,16.8581,16.8304,16.8373,61300.0
2013-08-21 11:30:00,24.26,24.27,24.22,24.24,76600.0,16.8373,16.8443,16.8095,16.8234,76600.0
2013-08-21 11:40:00,24.24,24.24,24.2,24.2,54900.0,16.8234,16.8234,16.7957,16.7957,54900.0
2013-08-21 11:50:00,24.19,24.21,24.15,24.21,93500.0,16.7887,16.8026,16.761,16.8026,93500.0
2013-08-21 12:00:00,24.21,24.21,24.19,24.21,21600.0,16.8026,16.8026,16.7887,16.8026,21600.0
2013-08-21 12:10:00,24.21,24.21,24.18,24.19,34400.0,16.8026,16.8026,16.7818,16.7887,34400.0
2013-08-21 12:20:00,24.18,24.18,24.17,24.18,30200.0,16.7818,16.7818,16.7748,16.7818,30200.0
2013-08-21 12:30:00,24.18,24.18,24.16,24.17,29500.0,16.7818,16.7818,16.7679,16.7748,29500.0
2013-08-21 12:40:00,24.17,24.18,24.15,24.17,34400.0,16.7748,16.7818,16.761,16.7748,34400.0
2013-08-21 12:50:00,24.17,24.17,24.16,24.16,38200.0,16.7748,16.7748,16.7679,16.7679,38200.0
2013-08-21 13:00:00,24.16,24.17,24.15,24.16,39700.0,16.7679,16.7748,16.761,16.7679,39700.0
2013-08-21 13:10:00,24.16,24.2,24.16,24.2,48700.0,16.7679,16.7957,16.7679,16.7957,48700.0
2013-08-21 13:20:00,24.2,24.23,24.2,24.22,32000.0,16.7957,16.8165,16.7957,16.8095,32000.0
2013-08-21 13:30:00,24.22,24.23,24.21,24.21,19100.0,16.8095,16.8165,16.8026,16.8026,19100.0
2013-08-21 13:40:00,24.2,24.2,24.2,24.2,7800.0,16.7957,16.7957,16.7957,16.7957,7800.0
2013-08-21 13:50:00,24.2,24.21,24.2,24.2,29200.0,16.7957,16.8026,16.7957,16.7957,29200.0
2013-08-21 14:00:00,24.2,24.2,24.1,24.15,230200.0,16.7957,16.7957,16.7263,16.761,230200.0
2013-08-21 14:10:00,24.15,24.2,24.15,24.17,58000.0,16.761,16.7957,16.761,16.7748,58000.0
2013-08-21 14:20:00,24.16,24.22,24.12,24.2,65900.0,16.7679,16.8095,16.7401,16.7957,65900.0
2013-08-21 14:30:00,24.2,24.35,24.2,24.3,80800.0,16.7957,16.8998,16.7957,16.8651,80800.0
2013-08-21 14:40:00,24.29,24.33,24.28,24.32,76900.0,16.8581,16.8859,16.8512,16.879,76900.0
2013-08-21 14:50:00,24.33,24.33,24.28,24.3,90600.0,16.8859,16.8859,16.8512,16.8651,90600.0
2013-08-21 15:00:00,24.3,24.3,24.26,24.26,43100.0,16.8651,16.8651,16.8373,16.8373,43100.0
2013-08-21 15:10:00,24.26,24.28,24.24,24.26,111300.0,16.8373,16.8512,16.8234,16.8373,111300.0
2013-08-21 15:20:00,24.25,24.26,24.22,24.22,75300.0,16.8304,16.8373,16.8095,16.8095,75300.0
2013-08-21 15:30:00,24.22,24.23,24.2,24.2,63000.0,16.8095,16.8165,16.7957,16.7957,63000.0
2013-08-21 15:40:00,24.2,24.2,24.1,24.11,144700.0,16.7957,16.7957,16.7263,16.7332,144700.0
2013-08-21 15:50:00,24.1,24.12,24.05,24.07,103000.0,16.7263,16.7401,16.6916,16.7054,103000.0
2013-08-22 09:30:00,24.08,24.18,24.07,24.13,58000.0,16.7124,16.7818,16.7054,16.7471,58000.0
2013-08-22 09:40:00,24.14,24.22,24.12,24.22,52800.0,16.754,16.8095,16.7401,16.8095,52800.0
2013-08-22 09:50:00,24.21,24.21,24.15,24.19,45900.0,16.8026,16.8026,16.761,16.7887,45900.0
2013-08-22 10:00:00,24.18,24.18,24.15,24.15,49400.0,16.7818,16.7818,16.761,16.761,49400.0
2013-08-22 10:10:00,24.15,24.19,24.14,24.17,32300.0,16.761,16.7887,16.754,16.7748,32300.0
2013-08-22 10:20:00,24.17,24.17,24.08,24.11,60400.0,16.7748,16.7748,16.7124,16.7332,60400.0
2013-08-22 10:30:00,24.11,24.13,24.11,24.11,22700.0,16.7332,16.7471,16.7332,16.7332,22700.0
2013-08-22 10:40:00,24.12,24.12,24.08,24.08,48500.0,16.7401,16.7401,16.7124,16.7124,48500.0
2013-08-22 10:50:00,24.08,24.09,24.06,24.06,25300.0,16.7124,16.7193,16.6985,16.6985,25300.0
2013-08-22 11:00:00,24.07,24.08,24.06,24.08,15300.0,16.7054,16.7124,16.6985,16.7124,15300.0
2013-08-22 11:10:00,24.08,24.08,24.07,24.07,13000.0,16.7124,16.7124,16.7054,16.7054,13000.0
2013-08-22 11:20:00,24.07,24.07,24.0,24.0,51700.0,16.7054,16.7054,16.6569,16.6569,51700.0
2013-08-22 11:30:00,24.0,24.01,24.0,24.0,17000.0,16.6569,16.6638,16.6569,16.6569,17000.0
2013-08-22 11:40:00,24.0,24.01,23.99,23.99,49100.0,16.6569,16.6638,16.6499,16.6499,49100.0
2013-08-22 11:50:00,23.98,24.05,23.98,24.05,100000.0,16.643,16.6916,16.643,16.6916,100000.0
2013-08-22 12:00:00,24.05,24.05,24.04,24.05,20100.0,16.6916,16.6916,16.6846,16.6916,20100.0
2013-08-22 12:10:00,24.05,24.06,24.04,24.05,7400.0,16.6916,16.6985,16.6846,16.6916,7400.0
2013-08-22 12:20:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:40:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:50:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:00:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:10:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:20:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:40:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:50:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:00:00,24.05,24.05,24.05,24.05,100.0,16.6916,16.6916,16.6916,16.6916,100.0
2013-08-22 14:10:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:20:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:40:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:50:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:00:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:10:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:20:00,24.05,24.05,24.0,24.0,12300.0,16.6916,16.6916,16.6569,16.6569,12300.0
2013-08-22 15:30:00,24.0,24.05,23.98,24.03,88800.0,16.6569,16.6916,16.643,16.6777,88800.0
2013-08-22 15:40:00,24.02,24.05,24.0,24.03,34900.0,16.6707,16.6916,16.6569,16.6777,34900.0
2013-08-22 15:50:00,24.03,24.05,24.0,24.0,56500.0,16.6777,16.6916,16.6569,16.6569,56500.0
2013-08-23 09:30:00,24.06,24.16,23.94,24.16,195800.0,16.6985,16.7679,16.6152,16.7679,195800.0
2013-08-23 09:40:00,24.16,24.17,24.04,24.11,167600.0,16.7679,16.7748,16.6846,16.7332,167600.0
2013-08-23 09:50:00,24.1,24.1,24.04,24.08,110600.0,16.7263,16.7263,16.6846,16.7124,110600.0
2013-08-23 10:00:00,24.08,24.08,24.03,24.07,96300.0,16.7124,16.7124,16.6777,16.7054,96300.0
2013-08-23 10:10:00,24.08,24.08,24.03,24.04,63900.0,16.7124,16.7124,16.6777,16.6846,63900.0
2013-08-23 10:20:00,24.04,24.06,24.03,24.03,89600.0,16.6846,16.6985,16.6777,16.6777,89600.0
2013-08-23 10:30:00,24.03,24.05,24.02,24.04,68600.0,16.6777,16.6916,16.6707,16.6846,68600.0
2013-08-23 10:40:00,24.04,24.04,24.02,24.03,63300.0,16.6846,16.6846,16.6707,16.6777,63300.0
2013-08-23 10:50:00,24.04,24.04,24.01,24.01,23300.0,16.6846,16.6846,16.6638,16.6638,23300.0
2013-08-23 11:00:00,24.01,24.02,24.0,24.02,68700.0,16.6638,16.6707,16.6569,16.6707,68700.0
2013-08-23 11:10:00,24.02,24.02,23.99,24.0,50400.0,16.6707,16.6707,16.6499,16.6569,50400.0
2013-08-23 11:20:00,24.0,24.0,23.98,23.99,26400.0,16.6569,16.6569,16.643,16.6499,26400.0
2013-08-23 11:30:00,23.99,24.0,23.98,24.0,36500.0,16.6499,16.6569,16.643,16.6569,36500.0
2013-08-23 11:40:00,23.99,24.06,23.99,24.06,40500.0,16.6499,16.6985,16.6499,16.6985,40500.0
2013-08-23 11:50:00,24.06,24.06,24.02,24.05,53100.0,16.6985,16.6985,16.6707,16.6916,53100.0
2013-08-23 12:00:00,24.05,24.05,24.02,24.03,33700.0,16.6916,16.6916,16.6707,16.6777,33700.0
2013-08-23 12:10:00,24.04,24.06,24.04,24.06,36000.0,16.6846,16.6985,16.6846,16.6985,36000.0
2013-08-23 12:20:00,24.05,24.06,24.03,24.06,41900.0,16.6916,16.6985,16.6777,16.6985,41900.0
2013-08-23 12:30:00,24.05,24.05,24.03,24.05,34300.0,16.6916,16.6916,16.6777,16.6916,34300.0
2013-08-23 12:40:00,24.04,24.04,24.03,24.03,55400.0,16.6846,16.6846,16.6777,16.6777,55400.0
2013-08-23 12:50:00,24.03,24.03,24.01,24.02,20600.0,16.6777,16.6777,16.6638,16.6707,20600.0
2013-08-23 13:00:00,24.02,24.02,24.0,24.0,12900.0,16.6707,16.6707,16.6569,16.6569,12900.0
2013-08-23 13:10:00,24.01,24.01,24.0,24.0,24300.0,16.6638,16.6638,16.6569,16.6569,24300.0
2013-08-23 13:20:00,24.0,24.01,24.0,24.01,18300.0,16.6569,16.6638,16.6569,16.6638,18300.0
2013-08-23 13:30:00,24.01,24.01,24.0,24.01,11900.0,16.6638,16.6638,16.6569,16.6638,11900.0
2013-08-23 13:40:00,24.01,24.01,24.0,24.0,17900.0,16.6638,16.6638,16.6569,16.6569,17900.0
2013-08-23 13:50:00,24.0,24.03,24.0,24.0,40500.0,16.6569,16.6777,16.6569,16.6569,40500.0
2013-08-23 14:00:00,24.0,24.0,24.0,24.0,5800.0,16.6569,16.6569,16.6569,16.6569,5800.0
2013-08-23 14:10:00,23.99,24.0,23.98,23.98,26300.0,16.6499,16.6569,16.643,16.643,26300.0
2013-08-23 14:20:00,23.98,23.99,23.97,23.99,19900.0,16.643,16.6499,16.636,16.6499,19900.0
2013-08-23 14:30:00,23.99,23.99,23.97,23.97,40500.0,16.6499,16.6499,16.636,16.636,40500.0
2013-08-23 14:40:00,23.97,23.97,23.93,23.93,171300.0,16.636,16.636,16.6083,16.6083,171300.0
2013-08-23 14:50:00,23.93,23.99,23.93,23.99,41100.0,16.6083,16.6499,16.6083,16.6499,41100.0
2013-08-23 15:00:00,23.98,23.98,23.95,23.95,56500.0,16.643,16.643,16.6222,16.6222,56500.0
2013-08-23 15:10:00,23.96,23.98,23.96,23.97,29300.0,16.6291,16.643,16.6291,16.636,29300.0
2013-08-23 15:20:00,23.97,23.97,23.95,23.95,11000.0,16.636,16.636,16.6222,16.6222,11000.0
2013-08-23 15:30:00,23.95,23.95,23.94,23.94,35500.0,16.6222,16.6222,16.6152,16.6152,35500.0
2013-08-23 15:40:00,23.94,23.95,23.93,23.93,67200.0,16.6152,16.6222,16.6083,16.6083,67200.0
2013-08-23 15:50:00,23.93,23.94,23.84,23.85,389300.0,16.6083,16.6152,16.5458,16.5528,389300.0
2013-08-26 09:30:00,23.83,23.89,23.8,23.84,184100.0,16.5389,16.5805,16.5181,16.5458,184100.0
2013-08-26 09:40:00,23.84,24.03,23.84,24.0,182100.0,16.5458,16.6777,16.5458,16.6569,182100.0
2013-08-26 09:50:00,24.0,24.01,23.9,23.94,63200.0,16.6569,16.6638,16.5875,16.6152,63200.0
2013-08-26 10:00:00,23.93,24.0,23.93,24.0,79700.0,16.6083,16.6569,16.6083,16.6569,79700.0
2013-08-26 10:10:00,24.0,24.05,23.98,23.99,62800.0,16.6569,16.6916,16.643,16.6499,62800.0
2013-08-26 10:20:00,23.98,24.0,23.95,23.97,127500.0,16.643,16.6569,16.6222,16.636,127500.0
2013-08-26 10:30:00,23.98,23.98,23.94,23.95,28800.0,16.643,16.643,16.6152,16.6222,28800.0
2013-08-26 10:40:00,23.95,23.98,23.95,23.97,31800.0,16.6222,16.643,16.6222,16.636,31800.0
2013-08-26 10:50:00,23.97,23.97,23.94,23.97,29200.0,16.636,16.636,16.6152,16.636,29200.0
2013-08-26 11:00:00,23.96,23.99,23.96,23.98,40700.0,16.6291,16.6499,16.6291,16.643,40700.0
2013-08-26 11:10:00,23.98,23.99,23.94,23.95,68200.0,16.643,16.6499,16.6152,16.6222,68200.0
2013-08-26 11:20:00,23.94,23.95,23.92,23.94,70500.0,16.6152,16.6222,16.6013,16.6152,70500.0
2013-08-26 11:30:00,23.93,23.95,23.89,23.91,124600.0,16.6083,16.6222,16.5805,16.5944,124600.0
2013-08-26 11:40:00,23.91,23.94,23.9,23.92,36600.0,16.5944,16.6152,16.5875,16.6013,36600.0
2013-08-26 11:50:00,23.92,23.93,23.91,23.92,24700.0,16.6013,16.6083,16.5944,16.6013,24700.0
2013-08-26 12:00:00,23.92,23.98,23.92,23.94,49500.0,16.6013,16.643,16.6013,16.6152,49500.0
2013-08-26 12:10:00,23.94,23.97,23.94,23.96,58000.0,16.6152,16.636,16.6152,16.6291,58000.0
2013-08-26 12:20:00,23.97,23.99,23.97,23.99,23300.0,16.636,16.6499,16.636,16.6499,23300.0
2013-08-26 12:30:00,23.98,23.98,23.96,23.96,39100.0,16.643,16.643,16.6291,16.6291,39100.0
2013-08-26 12:40:00,23.97,23.98,23.96,23.96,7500.0,16.636,16.643,16.6291,16.6291,7500.0
2013-08-26 12:50:00,23.97,24.0,23.97,23.98,42100.0,16.636,16.6569,16.636,16.643,42100.0
2013-08-26 13:00:00,23.98,23.99,23.96,23.98,34500.0,16.643,16.6499,16.6291,16.643,34500.0
2013-08-26 13:10:00,23.99,24.0,23.95,23.96,32300.0,16.6499,16.6569,16.6222,16.6291,32300.0
2013-08-26 13:20:00,23.96,23.96,23.92,23.93,22100.0,16.6291,16.6291,16.6013,16.6083,22100.0
2013-08-26 13:30:00,23.92,23.94,23.91,23.94,28400.0,16.6013,16.6152,16.5944,16.6152,28400.0
2013-08-26 13:40:00,23.93,23.94,23.93,23.94,22300.0,16.6083,16.6152,16.6083,16.6152,22300.0
2013-08-26 13:50:00,23.94,23.95,23.94,23.95,12800.0,16.6152,16.6222,16.6152,16.6222,12800.0
2013-08-26 14:00:00,23.95,23.95,23.93,23.93,24500.0,16.6222,16.6222,16.6083,16.6083,24500.0
2013-08-26 14:10:00,23.92,23.93,23.91,23.93,33100.0,16.6013,16.6083,16.5944,16.6083,33100.0
2013-08-26 14:20:00,23.92,23.94,23.92,23.94,38800.0,16.6013,16.6152,16.6013,16.6152,38800.0
2013-08-26 14:30:00,23.94,23.95,23.91,23.92,35600.0,16.6152,16.6222,16.5944,16.6013,35600.0
2013-08-26 14:40:00,23.91,23.94,23.91,23.93,15300.0,16.5944,16.6152,16.5944,16.6083,15300.0
2013-08-26 14:50:00,23.93,23.95,23.93,23.95,43700.0,16.6083,16.6222,16.6083,16.6222,43700.0
2013-08-26 15:00:00,23.96,23.99,23.95,23.99,23800.0,16.6291,16.6499,16.6222,16.6499,23800.0
2013-08-26 15:10:00,23.99,23.99,23.86,23.87,86600.0,16.6499,16.6499,16.5597,16.5666,86600.0
2013-08-26 15:20:00,23.87,23.87,23.77,23.87,144000.0,16.5666,16.5666,16.4972,16.5666,144000.0
2013-08-26 15:30:00,23.87,23.89,23.85,23.87,94000.0,16.5666,16.5805,16.5528,16.5666,94000.0
2013-08-26 15:40:00,23.87,23.92,23.85,23.9,126800.0,16.5666,16.6013,16.5528,16.5875,126800.0
2013-08-26 15:50:00,23.89,23.89,23.83,23.83,94900.0,16.5805,16.5805,16.5389,16.5389,94900.0
2013-08-27 09:30:00,23.71,23.75,23.64,23.71,176500.0,16.4556,16.4834,16.407,16.4556,176500.0
2013-08-27 09:40:00,23.71,23.78,23.71,23.77,120400.0,16.4556,16.5042,16.4556,16.4972,120400.0
2013-08-27 09:50:00,23.77,23.78,23.65,23.67,185800.0,16.4972,16.5042,16.4139,16.4278,185800.0
2013-08-27 10:00:00,23.67,23.68,23.6,23.6,96900.0,16.4278,16.4348,16.3792,16.3792,96900.0
2013-08-27 10:10:00,23.6,23.66,23.59,23.64,119500.0,16.3792,16.4209,16.3723,16.407,119500.0
2013-08-27 10:20:00,23.64,23.65,23.6,23.62,86500.0,16.407,16.4139,16.3792,16.3931,86500.0
2013-08-27 10:30:00,23.62,23.63,23.59,23.6,46600.0,16.3931,16.4001,16.3723,16.3792,46600.0
2013-08-27 10:40:00,23.6,23.63,23.6,23.6,60200.0,16.3792,16.4001,16.3792,16.3792,60200.0
2013-08-27 10:50:00,23.6,23.64,23.56,23.63,79600.0,16.3792,16.407,16.3515,16.4001,79600.0
2013-08-27 11:00:00,23.62,23.68,23.61,23.65,93300.0,16.3931,16.4348,16.3862,16.4139,93300.0
2013-08-27 11:10:00,23.65,23.66,23.63,23.66,59000.0,16.4139,16.4209,16.4001,16.4209,59000.0
2013-08-27 11:20:00,23.67,23.71,23.64,23.7,69100.0,16.4278,16.4556,16.407,16.4487,69100.0
2013-08-27 11:30:00,23.71,23.72,23.67,23.67,66400.0,16.4556,16.4625,16.4278,16.4278,66400.0
2013-08-27 11:40:00,23.67,23.68,23.56,23.58,59700.0,16.4278,16.4348,16.3515,16.3654,59700.0
2013-08-27 11:50:00,23.58,23.6,23.56,23.6,63400.0,16.3654,16.3792,16.3515,16.3792,63400.0
2013-08-27 12:00:00,23.59,23.59,23.57,23.59,44500.0,16.3723,16.3723,16.3584,16.3723,44500.0
2013-08-27 12:10:00,23.58,23.58,23.57,23.57,57100.0,16.3654,16.3654,16.3584,16.3584,57100.0
2013-08-27 12:20:00,23.57,23.58,23.57,23.57,9700.0,16.3584,16.3654,16.3584,16.3584,9700.0
2013-08-27 12:30:00,23.57,23.59,23.56,23.58,29200.0,16.3584,16.3723,16.3515,16.3654,29200.0
2013-08-27 12:40:00,23.57,23.58,23.55,23.58,65600.0,16.3584,16.3654,16.3445,16.3654,65600.0
2013-08-27 12:50:00,23.58,23.58,23.54,23.54,43400.0,16.3654,16.3654,16.3376,16.3376,43400.0
2013-08-27 13:00:00,23.54,23.55,23.52,23.54,31600.0,16.3376,16.3445,16.3237,16.3376,31600.0
2013-08-27 13:10:00,23.54,23.55,23.53,23.53,49600.0,16.3376,16.3445,16.3307,16.3307,49600.0
2013-08-27 13:20:00,23.53,23.53,23.52,23.53,61600.0,16.3307,16.3307,16.3237,16.3307,61600.0
2013-08-27 13:30:00,23.54,23.57,23.54,23.55,29200.0,16.3376,16.3584,16.3376,16.3445,29200.0
2013-08-27 13:40:00,23.55,23.57,23.55,23.57,41200.0,16.3445,16.3584,16.3445,16.3584,41200.0
2013-08-27 13:50:00,23.57,23.58,23.52,23.52,41700.0,16.3584,16.3654,16.3237,16.3237,41700.0
2013-08-27 14:00:00,23.52,23.53,23.51,23.51,70400.0,16.3237,16.3307,16.3168,16.3168,70400.0
2013-08-27 14:10:00,23.51,23.53,23.49,23.51,127600.0,16.3168,16.3307,16.3029,16.3168,127600.0
2013-08-27 14:20:00,23.52,23.52,23.48,23.48,89800.0,16.3237,16.3237,16.296,16.296,89800.0
2013-08-27 14:30:00,23.48,23.49,23.44,23.47,75700.0,16.296,16.3029,16.2682,16.289,75700.0
2013-08-27 14:40:00,23.47,23.52,23.47,23.49,109200.0,16.289,16.3237,16.289,16.3029,109200.0
2013-08-27 14:50:00,23.49,23.53,23.48,23.52,76000.0,16.3029,16.3307,16.296,16.3237,76000.0
2013-08-27 15:00:00,23.52,23.52,23.5,23.5,82600.0,16.3237,16.3237,16.3098,16.3098,82600.0
2013-08-27 15:10:00,23.5,23.5,23.47,23.49,85800.0,16.3098,16.3098,16.289,16.3029,85800.0
2013-08-27 15:20:00,23.5,23.53,23.46,23.49,101100.0,16.3098,16.3307,16.2821,16.3029,101100.0
2013-08-27 15:30:00,23.49,23.51,23.45,23.48,122500.0,16.3029,16.3168,16.2751,16.296,122500.0
2013-08-27 15:40:00,23.48,23.54,23.48,23.5,144300.0,16.296,16.3376,16.296,16.3098,144300.0
2013-08-27 15:50:00,23.49,23.52,23.47,23.47,114900.0,16.3029,16.3237,16.289,16.289,114900.0
2013-08-28 09:30:00,23.52,23.58,23.48,23.5,105900.0,16.3237,16.3654,16.296,16.3098,105900.0
2013-08-28 09:40:00,23.5,23.5,23.45,23.45,147400.0,16.3098,16.3098,16.2751,16.2751,147400.0
2013-08-28 09:50:00,23.45,23.47,23.43,23.43,84500.0,16.2751,16.289,16.2613,16.2613,84500.0
2013-08-28 10:00:00,23.43,23.47,23.42,23.43,57900.0,16.2613,16.289,16.2543,16.2613,57900.0
2013-08-28 10:10:00,23.43,23.46,23.42,23.45,80800.0,16.2613,16.2821,16.2543,16.2751,80800.0
2013-08-28 10:20:00,23.45,23.45,23.4,23.41,61600.0,16.2751,16.2751,16.2404,16.2474,61600.0
2013-08-28 10:30:00,23.41,23.47,23.4,23.46,72400.0,16.2474,16.289,16.2404,16.2821,72400.0
2013-08-28 10:40:00,23.46,23.49,23.44,23.45,51000.0,16.2821,16.3029,16.2682,16.2751,51000.0
2013-08-28 10:50:00,23.45,23.49,23.45,23.47,37000.0,16.2751,16.3029,16.2751,16.289,37000.0
2013-08-28 11:00:00,23.47,23.49,23.44,23.49,90200.0,16.289,16.3029,16.2682,16.3029,90200.0
2013-08-28 11:10:00,23.48,23.49,23.47,23.48,37300.0,16.296,16.3029,16.289,16.296,37300.0
2013-08-28 11:20:00,23.48,23.5,23.45,23.47,47600.0,16.296,16.3098,16.2751,16.289,47600.0
2013-08-28 11:30:00,23.46,23.46,23.41,23.41,41100.0,16.2821,16.2821,16.2474,16.2474,41100.0
2013-08-28 11:40:00,23.4,23.44,23.4,23.42,187400.0,16.2404,16.2682,16.2404,16.2543,187400.0
2013-08-28 11:50:00,23.42,23.43,23.41,23.42,24700.0,16.2543,16.2613,16.2474,16.2543,24700.0
2013-08-28 12:00:00,23.42,23.42,23.39,23.39,12700.0,16.2543,16.2543,16.2335,16.2335,12700.0
2013-08-28 12:10:00,23.39,23.41,23.38,23.38,30900.0,16.2335,16.2474,16.2266,16.2266,30900.0
2013-08-28 12:20:00,23.39,23.4,23.38,23.4,15300.0,16.2335,16.2404,16.2266,16.2404,15300.0
2013-08-28 12:30:00,23.41,23.43,23.41,23.42,43200.0,16.2474,16.2613,16.2474,16.2543,43200.0
2013-08-28 12:40:00,23.42,23.44,23.41,23.44,23100.0,16.2543,16.2682,16.2474,16.2682,23100.0
2013-08-28 12:50:00,23.44,23.44,23.42,23.43,35400.0,16.2682,16.2682,16.2543,16.2613,35400.0
2013-08-28 13:00:00,23.42,23.46,23.42,23.46,30000.0,16.2543,16.2821,16.2543,16.2821,30000.0
2013-08-28 13:10:00,23.47,23.47,23.44,23.46,44500.0,16.289,16.289,16.2682,16.2821,44500.0
2013-08-28 13:20:00,23.46,23.48,23.46,23.48,10700.0,16.2821,16.296,16.2821,16.296,10700.0
2013-08-28 13:30:00,23.48,23.5,23.46,23.47,37100.0,16.296,16.3098,16.2821,16.289,37100.0
2013-08-28 13:40:00,23.47,23.5,23.47,23.5,24600.0,16.289,16.3098,16.289,16.3098,24600.0
2013-08-28 13:50:00,23.51,23.51,23.49,23.5,44300.0,16.3168,16.3168,16.3029,16.3098,44300.0
2013-08-28 14:00:00,23.51,23.51,23.48,23.48,42200.0,16.3168,16.3168,16.296,16.296,42200.0
2013-08-28 14:10:00,23.48,23.48,23.45,23.48,41600.0,16.296,16.296,16.2751,16.296,41600.0
2013-08-28 14:20:00,23.49,23.5,23.45,23.45,85000.0,16.3029,16.3098,16.2751,16.2751,85000.0
2013-08-28 14:30:00,23.45,23.45,23.42,23.43,30500.0,16.2751,16.2751,16.2543,16.2613,30500.0
2013-08-28 14:40:00,23.44,23.44,23.42,23.43,35500.0,16.2682,16.2682,16.2543,16.2613,35500.0
2013-08-28 14:50:00,23.43,23.44,23.42,23.43,29400.0,16.2613,16.2682,16.2543,16.2613,29400.0
2013-08-28 15:00:00,23.43,23.45,23.43,23.45,24700.0,16.2613,16.2751,16.2613,16.2751,24700.0
2013-08-28 15:10:00,23.46,23.5,23.46,23.47,93900.0,16.2821,16.3098,16.2821,16.289,93900.0
2013-08-28 15:20:00,23.47,23.52,23.47,23.52,107000.0,16.289,16.3237,16.289,16.3237,107000.0
2013-08-28 15:30:00,23.52,23.53,23.49,23.5,56100.0,16.3237,16.3307,16.3029,16.3098,56100.0
2013-08-28 15:40:00,23.5,23.5,23.45,23.47,74800.0,16.3098,16.3098,16.2751,16.289,74800.0
2013-08-28 15:50:00,23.47,23.47,23.43,23.44,84300.0,16.289,16.289,16.2613,16.2682,84300.0
2013-08-29 09:30:00,23.48,23.59,23.45,23.55,96400.0,16.296,16.3723,16.2751,16.3445,96400.0
2013-08-29 09:40:00,23.56,23.75,23.53,23.72,183100.0,16.3515,16.4834,16.3307,16.4625,183100.0
2013-08-29 09:50:00,23.72,23.72,23.67,23.67,78700.0,16.4625,16.4625,16.4278,16.4278,78700.0
2013-08-29 10:00:00,23.67,23.72,23.67,23.71,93600.0,16.4278,16.4625,16.4278,16.4556,93600.0
2013-08-29 10:10:00,23.72,23.74,23.7,23.74,75600.0,16.4625,16.4764,16.4487,16.4764,75600.0
2013-08-29 10:20:00,23.74,23.74,23.66,23.66,116400.0,16.4764,16.4764,16.4209,16.4209,116400.0
2013-08-29 10:30:00,23.66,23.73,23.66,23.71,88000.0,16.4209,16.4695,16.4209,16.4556,88000.0
2013-08-29 10:40:00,23.71,23.72,23.66,23.66,54400.0,16.4556,16.4625,16.4209,16.4209,54400.0
2013-08-29 10:50:00,23.67,23.67,23.63,23.64,34700.0,16.4278,16.4278,16.4001,16.407,34700.0
2013-08-29 11:00:00,23.65,23.66,23.64,23.64,49800.0,16.4139,16.4209,16.407,16.407,49800.0
2013-08-29 11:10:00,23.65,23.65,23.64,23.64,13900.0,16.4139,16.4139,16.407,16.407,13900.0
2013-08-29 11:20:00,23.65,23.69,23.65,23.65,49400.0,16.4139,16.4417,16.4139,16.4139,49400.0
2013-08-29 11:30:00,23.65,23.67,23.63,23.65,37500.0,16.4139,16.4278,16.4001,16.4139,37500.0
2013-08-29 11:40:00,23.66,23.66,23.63,23.64,19800.0,16.4209,16.4209,16.4001,16.407,19800.0
2013-08-29 11:50:00,23.64,23.65,23.61,23.63,15700.0,16.407,16.4139,16.3862,16.4001,15700.0
2013-08-29 12:00:00,23.62,23.63,23.6,23.6,11300.0,16.3931,16.4001,16.3792,16.3792,11300.0
2013-08-29 12:10:00,23.6,23.6,23.55,23.57,45200.0,16.3792,16.3792,16.3445,16.3584,45200.0
2013-08-29 12:20:00,23.57,23.59,23.57,23.59,13900.0,16.3584,16.3723,16.3584,16.3723,13900.0
2013-08-29 12:30:00,23.58,23.6,23.58,23.58,35700.0,16.3654,16.3792,16.3654,16.3654,35700.0
2013-08-29 12:40:00,23.59,23.63,23.57,23.63,36400.0,16.3723,16.4001,16.3584,16.4001,36400.0
2013-08-29 12:50:00,23.63,23.64,23.62,23.62,19300.0,16.4001,16.407,16.3931,16.3931,19300.0
2013-08-29 13:00:00,23.62,23.64,23.6,23.64,33000.0,16.3931,16.407,16.3792,16.407,33000.0
2013-08-29 13:10:00,23.64,23.64,23.6,23.63,11400.0,16.407,16.407,16.3792,16.4001,11400.0
2013-08-29 13:20:00,23.62,23.62,23.57,23.58,36800.0,16.3931,16.3931,16.3584,16.3654,36800.0
2013-08-29 13:30:00,23.58,23.58,23.57,23.57,13200.0,16.3654,16.3654,16.3584,16.3584,13200.0
2013-08-29 13:40:00,23.56,23.58,23.56,23.57,30200.0,16.3515,16.3654,16.3515,16.3584,30200.0
2013-08-29 13:50:00,23.57,23.57,23.54,23.56,17900.0,16.3584,16.3584,16.3376,16.3515,17900.0
2013-08-29 14:00:00,23.55,23.58,23.53,23.57,26300.0,16.3445,16.3654,16.3307,16.3584,26300.0
2013-08-29 14:10:00,23.57,23.57,23.53,23.53,23000.0,16.3584,16.3584,16.3307,16.3307,23000.0
2013-08-29 14:20:00,23.53,23.55,23.53,23.54,32700.0,16.3307,16.3445,16.3307,16.3376,32700.0
2013-08-29 14:30:00,23.53,23.55,23.52,23.52,20800.0,16.3307,16.3445,16.3237,16.3237,20800.0
2013-08-29 14:40:00,23.52,23.53,23.52,23.53,16300.0,16.3237,16.3307,16.3237,16.3307,16300.0
2013-08-29 14:50:00,23.54,23.55,23.54,23.55,23200.0,16.3376,16.3445,16.3376,16.3445,23200.0
2013-08-29 15:00:00,23.56,23.57,23.54,23.56,77600.0,16.3515,16.3584,16.3376,16.3515,77600.0
2013-08-29 15:10:00,23.56,23.58,23.55,23.57,37100.0,16.3515,16.3654,16.3445,16.3584,37100.0
2013-08-29 15:20:00,23.56,23.57,23.51,23.51,56700.0,16.3515,16.3584,16.3168,16.3168,56700.0
2013-08-29 15:30:00,23.51,23.51,23.49,23.51,79700.0,16.3168,16.3168,16.3029,16.3168,79700.0
2013-08-29 15:40:00,23.5,23.53,23.5,23.5,44100.0,16.3098,16.3307,16.3098,16.3098,44100.0
2013-08-29 15:50:00,23.5,23.5,23.45,23.45,119500.0,16.3098,16.3098,16.2751,16.2751,119500.0
2013-08-30 09:30:00,23.48,23.53,23.43,23.49,155300.0,16.296,16.3307,16.2613,16.3029,155300.0
2013-08-30 09:40:00,23.5,23.54,23.48,23.48,107600.0,16.3098,16.3376,16.296,16.296,107600.0
2013-08-30 09:50:00,23.49,23.5,23.42,23.46,81600.0,16.3029,16.3098,16.2543,16.2821,81600.0
2013-08-30 10:00:00,23.46,23.46,23.43,23.43,114300.0,16.2821,16.2821,16.2613,16.2613,114300.0
2013-08-30 10:10:00,23.43,23.43,23.39,23.41,103500.0,16.2613,16.2613,16.2335,16.2474,103500.0
2013-08-30 10:20:00,23.42,23.42,23.38,23.39,52300.0,16.2543,16.2543,16.2266,16.2335,52300.0
2013-08-30 10:30:00,23.38,23.39,23.35,23.35,150200.0,16.2266,16.2335,16.2057,16.2057,150200.0
2013-08-30 10:40:00,23.35,23.35,23.31,23.31,79600.0,16.2057,16.2057,16.178,16.178,79600.0
2013-08-30 10:50:00,23.31,23.33,23.3,23.32,37800.0,16.178,16.1919,16.171,16.1849,37800.0
2013-08-30 11:00:00,23.32,23.34,23.3,23.32,60200.0,16.1849,16.1988,16.171,16.1849,60200.0
2013-08-30 11:10:00,23.31,23.33,23.3,23.3,47200.0,16.178,16.1919,16.171,16.171,47200.0
2013-08-30 11:20:00,23.3,23.33,23.3,23.31,46200.0,16.171,16.1919,16.171,16.178,46200.0
2013-08-30 11:30:00,23.31,23.33,23.3,23.32,84200.0,16.178,16.1919,16.171,16.1849,84200.0
2013-08-30 11:40:00,23.32,23.35,23.3,23.35,74300.0,16.1849,16.2057,16.171,16.2057,74300.0
2013-08-30 11:50:00,23.35,23.35,23.32,23.33,47000.0,16.2057,16.2057,16.1849,16.1919,47000.0
2013-08-30 12:00:00,23.33,23.33,23.31,23.32,33800.0,16.1919,16.1919,16.178,16.1849,33800.0
2013-08-30 12:10:00,23.32,23.37,23.32,23.36,46700.0,16.1849,16.2196,16.1849,16.2127,46700.0
2013-08-30 12:20:00,23.37,23.37,23.33,23.36,56400.0,16.2196,16.2196,16.1919,16.2127,56400.0
2013-08-30 12:30:00,23.36,23.36,23.34,23.35,22300.0,16.2127,16.2127,16.1988,16.2057,22300.0
2013-08-30 12:40:00,23.35,23.35,23.32,23.33,20000.0,16.2057,16.2057,16.1849,16.1919,20000.0
2013-08-30 12:50:00,23.34,23.36,23.33,23.35,28800.0,16.1988,16.2127,16.1919,16.2057,28800.0
2013-08-30 13:00:00,23.34,23.34,23.26,23.27,73700.0,16.1988,16.1988,16.1433,16.1502,73700.0
2013-08-30 13:10:00,23.27,23.37,23.26,23.36,87300.0,16.1502,16.2196,16.1433,16.2127,87300.0
2013-08-30 13:20:00,23.36,23.38,23.33,23.38,44800.0,16.2127,16.2266,16.1919,16.2266,44800.0
2013-08-30 13:30:00,23.38,23.38,23.36,23.36,23800.0,16.2266,16.2266,16.2127,16.2127,23800.0
2013-08-30 13:40:00,23.35,23.36,23.33,23.36,26000.0,16.2057,16.2127,16.1919,16.2127,26000.0
2013-08-30 13:50:00,23.35,23.35,23.3,23.3,15300.0,16.2057,16.2057,16.171,16.171,15300.0
2013-08-30 14:00:00,23.29,23.29,23.27,23.27,34800.0,16.1641,16.1641,16.1502,16.1502,34800.0
2013-08-30 14:10:00,23.27,23.28,23.25,23.26,51800.0,16.1502,16.1572,16.1363,16.1433,51800.0
2013-08-30 14:20:00,23.26,23.28,23.26,23.27,36400.0,16.1433,16.1572,16.1433,16.1502,36400.0
2013-08-30 14:30:00,23.26,23.3,23.26,23.27,63100.0,16.1433,16.171,16.1433,16.1502,63100.0
2013-08-30 14:40:00,23.27,23.3,23.27,23.3,27400.0,16.1502,16.171,16.1502,16.171,27400.0
2013-08-30 14:50:00,23.3,23.3,23.28,23.28,22300.0,16.171,16.171,16.1572,16.1572,22300.0
2013-08-30 15:00:00,23.27,23.28,23.25,23.27,25600.0,16.1502,16.1572,16.1363,16.1502,25600.0
2013-08-30 15:10:00,23.28,23.3,23.27,23.29,25800.0,16.1572,16.171,16.1502,16.1641,25800.0
2013-08-30 15:20:00,23.28,23.29,23.27,23.27,39200.0,16.1572,16.1641,16.1502,16.1502,39200.0
2013-08-30 15:30:00,23.27,23.28,23.24,23.26,48900.0,16.1502,16.1572,16.1294,16.1433,48900.0
2013-08-30 15:40:00,23.26,23.27,23.23,23.27,134100.0,16.1433,16.1502,16.1225,16.1502,134100.0
2013-08-30 15:50:00,23.26,23.31,23.23,23.3,165400.0,16.1433,16.178,16.1225,16.171,165400.0
2013-09-03 09:30:00,23.59,23.73,23.59,23.69,89700.0,16.3723,16.4695,16.3723,16.4417,89700.0
2013-09-03 09:40:00,23.69,23.75,23.67,23.75,82100.0,16.4417,16.4834,16.4278,16.4834,82100.0
2013-09-03 09:50:00,23.75,23.76,23.62,23.63,104700.0,16.4834,16.4903,16.3931,16.4001,104700.0
2013-09-03 10:00:00,23.61,23.68,23.6,23.65,97000.0,16.3862,16.4348,16.3792,16.4139,97000.0
2013-09-03 10:10:00,23.65,23.69,23.6,23.6,147700.0,16.4139,16.4417,16.3792,16.3792,147700.0
2013-09-03 10:20:00,23.6,23.62,23.58,23.61,74600.0,16.3792,16.3931,16.3654,16.3862,74600.0
2013-09-03 10:30:00,23.61,23.65,23.6,23.63,80000.0,16.3862,16.4139,16.3792,16.4001,80000.0
2013-09-03 10:40:00,23.63,23.64,23.61,23.63,46500.0,16.4001,16.407,16.3862,16.4001,46500.0
2013-09-03 10:50:00,23.62,23.66,23.61,23.63,58200.0,16.3931,16.4209,16.3862,16.4001,58200.0
2013-09-03 11:00:00,23.63,23.65,23.63,23.64,42600.0,16.4001,16.4139,16.4001,16.407,42600.0
2013-09-03 11:10:00,23.65,23.67,23.64,23.64,39200.0,16.4139,16.4278,16.407,16.407,39200.0
2013-09-03 11:20:00,23.64,23.64,23.5,23.51,57300.0,16.407,16.407,16.3098,16.3168,57300.0
2013-09-03 11:30:00,23.5,23.56,23.5,23.55,71100.0,16.3098,16.3515,16.3098,16.3445,71100.0
2013-09-03 11:40:00,23.54,23.58,23.53,23.56,60000.0,16.3376,16.3654,16.3307,16.3515,60000.0
2013-09-03 11:50:00,23.56,23.57,23.56,23.57,24500.0,16.3515,16.3584,16.3515,16.3584,24500.0
2013-09-03 12:00:00,23.57,23.59,23.54,23.59,41100.0,16.3584,16.3723,16.3376,16.3723,41100.0
2013-09-03 12:10:00,23.59,23.59,23.55,23.55,13700.0,16.3723,16.3723,16.3445,16.3445,13700.0
2013-09-03 12:20:00,23.55,23.56,23.53,23.54,97000.0,16.3445,16.3515,16.3307,16.3376,97000.0
2013-09-03 12:30:00,23.54,23.54,23.52,23.52,27500.0,16.3376,16.3376,16.3237,16.3237,27500.0
2013-09-03 12:40:00,23.53,23.53,23.5,23.52,133800.0,16.3307,16.3307,16.3098,16.3237,133800.0
2013-09-03 12:50:00,23.51,23.53,23.5,23.5,68000.0,16.3168,16.3307,16.3098,16.3098,68000.0
2013-09-03 13:00:00,23.5,23.51,23.49,23.5,92000.0,16.3098,16.3168,16.3029,16.3098,92000.0
2013-09-03 13:10:00,23.5,23.5,23.48,23.48,42800.0,16.3098,16.3098,16.296,16.296,42800.0
2013-09-03 13:20:00,23.49,23.51,23.47,23.51,34900.0,16.3029,16.3168,16.289,16.3168,34900.0
2013-09-03 13:30:00,23.51,23.52,23.5,23.51,29400.0,16.3168,16.3237,16.3098,16.3168,29400.0
2013-09-03 13:40:00,23.52,23.53,23.47,23.48,28800.0,16.3237,16.3307,16.289,16.296,28800.0
2013-09-03 13:50:00,23.48,23.5,23.47,23.48,42400.0,16.296,16.3098,16.289,16.296,42400.0
2013-09-03 14:00:00,23.49,23.51,23.49,23.51,27900.0,16.3029,16.3168,16.3029,16.3168,27900.0
2013-09-03 14:10:00,23.52,23.55,23.52,23.54,21500.0,16.3237,16.3445,16.3237,16.3376,21500.0
2013-09-03 14:20:00,23.55,23.55,23.5,23.53,51300.0,16.3445,16.3445,16.3098,16.3307,51300.0
2013-09-03 14:30:00,23.53,23.56,23.5,23.5,95800.0,16.3307,16.3515,16.3098,16.3098,95800.0
2013-09-03 14:40:00,23.49,23.5,23.48,23.5,55900.0,16.3029,16.3098,16.296,16.3098,55900.0
2013-09-03 14:50:00,23.49,23.52,23.48,23.51,55900.0,16.3029,16.3237,16.296,16.3168,55900.0
2013-09-03 15:00:00,23.52,23.57,23.51,23.55,27000.0,16.3237,16.3584,16.3168,16.3445,27000.0
2013-09-03 15:10:00,23.55,23.58,23.55,23.57,21000.0,16.3445,16.3654,16.3445,16.3584,21000.0
2013-09-03 15:20:00,23.56,23.57,23.52,23.53,50200.0,16.3515,16.3584,16.3237,16.3307,50200.0
2013-09-03 15:30:00,23.53,23.54,23.51,23.53,43100.0,16.3307,16.3376,16.3168,16.3307,43100.0
2013-09-03 15:40:00,23.53,23.53,23.5,23.51,89700.0,16.3307,16.3307,16.3098,16.3168,89700.0
2013-09-03 15:50:00,23.5,23.52,23.46,23.49,133400.0,16.3098,16.3237,16.2821,16.3029,133400.0
2013-09-04 09:30:00,23.58,23.65,23.5,23.63,71600.0,16.3654,16.4139,16.3098,16.4001,71600.0
2013-09-04 09:40:00,23.64,23.67,23.6,23.63,59600.0,16.407,16.4278,16.3792,16.4001,59600.0
2013-09-04 09:50:00,23.62,23.71,23.62,23.68,52700.0,16.3931,16.4556,16.3931,16.4348,52700.0
2013-09-04 10:00:00,23.68,23.74,23.68,23.73,36100.0,16.4348,16.4764,16.4348,16.4695,36100.0
2013-09-04 10:10:00,23.73,23.75,23.7,23.74,69400.0,16.4695,16.4834,16.4487,16.4764,69400.0
2013-09-04 10:20:00,23.74,23.78,23.74,23.78,9700.0,16.4764,16.5042,16.4764,16.5042,9700.0
2013-09-04 10:30:00,23.78,23.83,23.76,23.83,52900.0,16.5042,16.5389,16.4903,16.5389,52900.0
2013-09-04 10:40:00,23.83,23.85,23.82,23.85,76800.0,16.5389,16.5528,16.5319,16.5528,76800.0
2013-09-04 10:50:00,23.85,23.91,23.85,23.9,112900.0,16.5528,16.5944,16.5528,16.5875,112900.0
2013-09-04 11:00:00,23.91,23.92,23.84,23.84,66100.0,16.5944,16.6013,16.5458,16.5458,66100.0
2013-09-04 11:10:00,23.84,23.85,23.79,23.81,104000.0,16.5458,16.5528,16.5111,16.525,104000.0
2013-09-04 11:20:00,23.82,23.83,23.81,23.83,32700.0,16.5319,16.5389,16.525,16.5389,32700.0
2013-09-04 11:30:00,23.84,23.85,23.82,23.82,44500.0,16.5458,16.5528,16.5319,16.5319,44500.0
2013-09-04 11:40:00,23.83,23.86,23.83,23.84,30900.0,16.5389,16.5597,16.5389,16.5458,30900.0
2013-09-04 11:50:00,23.84,23.9,23.84,23.89,24300.0,16.5458,16.5875,16.5458,16.5805,24300.0
2013-09-04 12:00:00,23.89,23.89,23.88,23.89,29300.0,16.5805,16.5805,16.5736,16.5805,29300.0
2013-09-04 12:10:00,23.89,23.89,23.86,23.86,20300.0,16.5805,16.5805,16.5597,16.5597,20300.0
2013-09-04 12:20:00,23.86,23.88,23.86,23.86,28200.0,16.5597,16.5736,16.5597,16.5597,28200.0
2013-09-04 12:30:00,23.86,23.88,23.84,23.86,44300.0,16.5597,16.5736,16.5458,16.5597,44300.0
2013-09-04 12:40:00,23.86,23.88,23.86,23.87,17700.0,16.5597,16.5736,16.5597,16.5666,17700.0
2013-09-04 12:50:00,23.87,23.88,23.86,23.86,11800.0,16.5666,16.5736,16.5597,16.5597,11800.0
2013-09-04 13:00:00,23.86,23.86,23.83,23.83,13300.0,16.5597,16.5597,16.5389,16.5389,13300.0
2013-09-04 13:10:00,23.83,23.86,23.82,23.86,23900.0,16.5389,16.5597,16.5319,16.5597,23900.0
2013-09-04 13:20:00,23.85,23.87,23.83,23.84,15900.0,16.5528,16.5666,16.5389,16.5458,15900.0
2013-09-04 13:30:00,23.83,23.83,23.82,23.83,26300.0,16.5389,16.5389,16.5319,16.5389,26300.0
2013-09-04 13:40:00,23.83,23.85,23.82,23.83,19700.0,16.5389,16.5528,16.5319,16.5389,19700.0
2013-09-04 13:50:00,23.83,23.84,23.82,23.82,17200.0,16.5389,16.5458,16.5319,16.5319,17200.0
2013-09-04 14:00:00,23.82,23.84,23.82,23.82,21900.0,16.5319,16.5458,16.5319,16.5319,21900.0
2013-09-04 14:10:00,23.82,23.83,23.79,23.8,42500.0,16.5319,16.5389,16.5111,16.5181,42500.0
2013-09-04 14:20:00,23.8,23.82,23.8,23.82,11600.0,16.5181,16.5319,16.5181,16.5319,11600.0
2013-09-04 14:30:00,23.81,23.82,23.8,23.81,17300.0,16.525,16.5319,16.5181,16.525,17300.0
2013-09-04 14:40:00,23.81,23.82,23.81,23.81,11000.0,16.525,16.5319,16.525,16.525,11000.0
2013-09-04 14:50:00,23.81,23.84,23.81,23.83,21600.0,16.525,16.5458,16.525,16.5389,21600.0
2013-09-04 15:00:00,23.83,23.83,23.8,23.81,41100.0,16.5389,16.5389,16.5181,16.525,41100.0
2013-09-04 15:10:00,23.81,23.83,23.81,23.83,34100.0,16.525,16.5389,16.525,16.5389,34100.0
2013-09-04 15:20:00,23.84,23.84,23.76,23.77,51300.0,16.5458,16.5458,16.4903,16.4972,51300.0
2013-09-04 15:30:00,23.78,23.8,23.75,23.77,72700.0,16.5042,16.5181,16.4834,16.4972,72700.0
2013-09-04 15:40:00,23.76,23.85,23.76,23.84,87500.0,16.4903,16.5528,16.4903,16.5458,87500.0
2013-09-04 15:50:00,23.84,23.84,23.75,23.77,84600.0,16.5458,16.5458,16.4834,16.4972,84600.0
2013-09-05 09:30:00,23.81,23.81,23.65,23.74,135500.0,16.525,16.525,16.4139,16.4764,135500.0
2013-09-05 09:40:00,23.75,23.8,23.72,23.79,108700.0,16.4834,16.5181,16.4625,16.5111,108700.0
2013-09-05 09:50:00,23.79,23.79,23.65,23.67,52800.0,16.5111,16.5111,16.4139,16.4278,52800.0
2013-09-05 10:00:00,23.67,23.68,23.64,23.68,123200.0,16.4278,16.4348,16.407,16.4348,123200.0
2013-09-05 10:10:00,23.69,23.69,23.67,23.68,99800.0,16.4417,16.4417,16.4278,16.4348,99800.0
2013-09-05 10:20:00,23.69,23.74,23.67,23.71,76200.0,16.4417,16.4764,16.4278,16.4556,76200.0
2013-09-05 10:30:00,23.7,23.7,23.63,23.63,102100.0,16.4487,16.4487,16.4001,16.4001,102100.0
2013-09-05 10:40:00,23.62,23.63,23.55,23.55,102800.0,16.3931,16.4001,16.3445,16.3445,102800.0
2013-09-05 10:50:00,23.54,23.65,23.54,23.59,72700.0,16.3376,16.4139,16.3376,16.3723,72700.0
2013-09-05 11:00:00,23.6,23.62,23.58,23.62,48000.0,16.3792,16.3931,16.3654,16.3931,48000.0
2013-09-05 11:10:00,23.63,23.64,23.6,23.64,38500.0,16.4001,16.407,16.3792,16.407,38500.0
2013-09-05 11:20:00,23.63,23.65,23.62,23.64,84200.0,16.4001,16.4139,16.3931,16.407,84200.0
2013-09-05 11:30:00,23.65,23.66,23.64,23.64,32600.0,16.4139,16.4209,16.407,16.407,32600.0
2013-09-05 11:40:00,23.64,23.66,23.59,23.65,55600.0,16.407,16.4209,16.3723,16.4139,55600.0
2013-09-05 11:50:00,23.66,23.69,23.66,23.69,24300.0,16.4209,16.4417,16.4209,16.4417,24300.0
2013-09-05 12:00:00,23.69,23.7,23.67,23.67,48400.0,16.4417,16.4487,16.4278,16.4278,48400.0
2013-09-05 12:10:00,23.66,23.66,23.62,23.63,39400.0,16.4209,16.4209,16.3931,16.4001,39400.0
2013-09-05 12:20:00,23.63,23.64,23.62,23.63,17000.0,16.4001,16.407,16.3931,16.4001,17000.0
2013-09-05 12:30:00,23.63,23.63,23.58,23.58,38600.0,16.4001,16.4001,16.3654,16.3654,38600.0
2013-09-05 12:40:00,23.58,23.63,23.58,23.63,19800.0,16.3654,16.4001,16.3654,16.4001,19800.0
2013-09-05 12:50:00,23.62,23.65,23.61,23.64,28500.0,16.3931,16.4139,16.3862,16.407,28500.0
2013-09-05 13:00:00,23.65,23.67,23.61,23.61,56300.0,16.4139,16.4278,16.3862,16.3862,56300.0
2013-09-05 13:10:00,23.61,23.61,23.61,23.61,1300.0,16.3862,16.3862,16.3862,16.3862,1300.0
2013-09-05 13:20:00,23.62,23.64,23.62,23.63,13900.0,16.3931,16.407,16.3931,16.4001,13900.0
2013-09-05 13:30:00,23.63,23.65,23.63,23.65,8800.0,16.4001,16.4139,16.4001,16.4139,8800.0
2013-09-05 13:40:00,23.66,23.68,23.65,23.68,20800.0,16.4209,16.4348,16.4139,16.4348,20800.0
2013-09-05 13:50:00,23.68,23.68,23.66,23.66,40800.0,16.4348,16.4348,16.4209,16.4209,40800.0
2013-09-05 14:00:00,23.65,23.66,23.65,23.66,49000.0,16.4139,16.4209,16.4139,16.4209,49000.0
2013-09-05 14:10:00,23.67,23.7,23.67,23.7,53200.0,16.4278,16.4487,16.4278,16.4487,53200.0
2013-09-05 14:20:00,23.69,23.69,23.67,23.68,27700.0,16.4417,16.4417,16.4278,16.4348,27700.0
2013-09-05 14:30:00,23.68,23.69,23.67,23.69,40600.0,16.4348,16.4417,16.4278,16.4417,40600.0
2013-09-05 14:40:00,23.69,23.69,23.67,23.69,56500.0,16.4417,16.4417,16.4278,16.4417,56500.0
2013-09-05 14:50:00,23.7,23.71,23.68,23.69,38100.0,16.4487,16.4556,16.4348,16.4417,38100.0
2013-09-05 15:00:00,23.7,23.71,23.69,23.7,14200.0,16.4487,16.4556,16.4417,16.4487,14200.0
2013-09-05 15:10:00,23.7,23.7,23.68,23.69,17000.0,16.4487,16.4487,16.4348,16.4417,17000.0
2013-09-05 15:20:00,23.7,23.7,23.68,23.69,23600.0,16.4487,16.4487,16.4348,16.4417,23600.0
2013-09-05 15:30:00,23.7,23.7,23.67,23.67,37800.0,16.4487,16.4487,16.4278,16.4278,37800.0
2013-09-05 15:40:00,23.67,23.68,23.66,23.67,49700.0,16.4278,16.4348,16.4209,16.4278,49700.0
2013-09-05 15:50:00,23.67,23.69,23.67,23.68,38000.0,16.4278,16.4417,16.4278,16.4348,38000.0
2013-09-06 09:30:00,23.82,23.84,23.75,23.76,73300.0,16.5319,16.5458,16.4834,16.4903,73300.0
2013-09-06 09:40:00,23.76,23.77,23.51,23.51,285300.0,16.4903,16.4972,16.3168,16.3168,285300.0
2013-09-06 09:50:00,23.51,23.58,23.5,23.51,247300.0,16.3168,16.3654,16.3098,16.3168,247300.0
2013-09-06 10:00:00,23.51,23.51,23.4,23.43,259800.0,16.3168,16.3168,16.2404,16.2613,259800.0
2013-09-06 10:10:00,23.44,23.59,23.42,23.56,123900.0,16.2682,16.3723,16.2543,16.3515,123900.0
2013-09-06 10:20:00,23.55,23.57,23.54,23.54,57000.0,16.3445,16.3584,16.3376,16.3376,57000.0
2013-09-06 10:30:00,23.55,23.56,23.52,23.52,53700.0,16.3445,16.3515,16.3237,16.3237,53700.0
2013-09-06 10:40:00,23.52,23.61,23.52,23.6,73900.0,16.3237,16.3862,16.3237,16.3792,73900.0
2013-09-06 10:50:00,23.61,23.67,23.59,23.66,46800.0,16.3862,16.4278,16.3723,16.4209,46800.0
2013-09-06 11:00:00,23.67,23.72,23.67,23.7,112400.0,16.4278,16.4625,16.4278,16.4487,112400.0
2013-09-06 11:10:00,23.7,23.71,23.66,23.66,80800.0,16.4487,16.4556,16.4209,16.4209,80800.0
2013-09-06 11:20:00,23.67,23.68,23.65,23.66,39000.0,16.4278,16.4348,16.4139,16.4209,39000.0
2013-09-06 11:30:00,23.65,23.68,23.64,23.67,29300.0,16.4139,16.4348,16.407,16.4278,29300.0
2013-09-06 11:40:00,23.67,23.67,23.64,23.64,23000.0,16.4278,16.4278,16.407,16.407,23000.0
2013-09-06 11:50:00,23.63,23.64,23.6,23.64,39400.0,16.4001,16.407,16.3792,16.407,39400.0
2013-09-06 12:00:00,23.65,23.67,23.63,23.64,24200.0,16.4139,16.4278,16.4001,16.407,24200.0
2013-09-06 12:10:00,23.63,23.64,23.62,23.64,17900.0,16.4001,16.407,16.3931,16.407,17900.0
2013-09-06 12:20:00,23.63,23.64,23.62,23.62,2600.0,16.4001,16.407,16.3931,16.3931,2600.0
2013-09-06 12:30:00,23.62,23.62,23.58,23.58,11600.0,16.3931,16.3931,16.3654,16.3654,11600.0
2013-09-06 12:40:00,23.57,23.58,23.55,23.57,13500.0,16.3584,16.3654,16.3445,16.3584,13500.0
2013-09-06 12:50:00,23.57,23.6,23.57,23.6,28900.0,16.3584,16.3792,16.3584,16.3792,28900.0
2013-09-06 13:00:00,23.6,23.6,23.58,23.59,28400.0,16.3792,16.3792,16.3654,16.3723,28400.0
2013-09-06 13:10:00,23.58,23.59,23.58,23.59,16800.0,16.3654,16.3723,16.3654,16.3723,16800.0
2013-09-06 13:20:00,23.59,23.6,23.58,23.58,48000.0,16.3723,16.3792,16.3654,16.3654,48000.0
2013-09-06 13:30:00,23.58,23.58,23.56,23.58,37900.0,16.3654,16.3654,16.3515,16.3654,37900.0
2013-09-06 13:40:00,23.58,23.6,23.52,23.6,295400.0,16.3654,16.3792,16.3237,16.3792,295400.0
2013-09-06 13:50:00,23.61,23.67,23.61,23.65,87800.0,16.3862,16.4278,16.3862,16.4139,87800.0
2013-09-06 14:00:00,23.65,23.67,23.65,23.66,39600.0,16.4139,16.4278,16.4139,16.4209,39600.0
2013-09-06 14:10:00,23.66,23.66,23.63,23.65,50300.0,16.4209,16.4209,16.4001,16.4139,50300.0
2013-09-06 14:20:00,23.65,23.65,23.62,23.63,20900.0,16.4139,16.4139,16.3931,16.4001,20900.0
2013-09-06 14:30:00,23.63,23.65,23.6,23.61,36300.0,16.4001,16.4139,16.3792,16.3862,36300.0
2013-09-06 14:40:00,23.61,23.61,23.58,23.6,28700.0,16.3862,16.3862,16.3654,16.3792,28700.0
2013-09-06 14:50:00,23.61,23.63,23.6,23.61,33700.0,16.3862,16.4001,16.3792,16.3862,33700.0
2013-09-06 15:00:00,23.61,23.62,23.56,23.56,55800.0,16.3862,16.3931,16.3515,16.3515,55800.0
2013-09-06 15:10:00,23.55,23.57,23.52,23.57,37000.0,16.3445,16.3584,16.3237,16.3584,37000.0
2013-09-06 15:20:00,23.57,23.58,23.57,23.58,27000.0,16.3584,16.3654,16.3584,16.3654,27000.0
2013-09-06 15:30:00,23.58,23.58,23.55,23.57,39200.0,16.3654,16.3654,16.3445,16.3584,39200.0
2013-09-06 15:40:00,23.57,23.57,23.53,23.53,44800.0,16.3584,16.3584,16.3307,16.3307,44800.0
2013-09-06 15:50:00,23.53,23.56,23.53,23.54,49900.0,16.3307,16.3515,16.3307,16.3376,49900.0
2013-09-09 09:30:00,23.61,23.74,23.6,23.7,76400.0,16.3862,16.4764,16.3792,16.4487,76400.0
2013-09-09 09:40:00,23.7,23.73,23.68,23.73,56600.0,16.4487,16.4695,16.4348,16.4695,56600.0
2013-09-09 09:50:00,23.73,23.75,23.72,23.73,52300.0,16.4695,16.4834,16.4625,16.4695,52300.0
2013-09-09 10:00:00,23.74,23.75,23.71,23.74,60100.0,16.4764,16.4834,16.4556,16.4764,60100.0
2013-09-09 10:10:00,23.75,23.77,23.73,23.76,77900.0,16.4834,16.4972,16.4695,16.4903,77900.0
2013-09-09 10:20:00,23.77,23.82,23.76,23.78,122700.0,16.4972,16.5319,16.4903,16.5042,122700.0
2013-09-09 10:30:00,23.78,23.9,23.78,23.84,114500.0,16.5042,16.5875,16.5042,16.5458,114500.0
2013-09-09 10:40:00,23.83,23.83,23.73,23.73,94300.0,16.5389,16.5389,16.4695,16.4695,94300.0
2013-09-09 10:50:00,23.73,23.73,23.68,23.68,61200.0,16.4695,16.4695,16.4348,16.4348,61200.0
2013-09-09 11:00:00,23.68,23.7,23.66,23.69,40900.0,16.4348,16.4487,16.4209,16.4417,40900.0
2013-09-09 11:10:00,23.7,23.7,23.66,23.66,9400.0,16.4487,16.4487,16.4209,16.4209,9400.0
2013-09-09 11:20:00,23.67,23.71,23.67,23.69,18800.0,16.4278,16.4556,16.4278,16.4417,18800.0
2013-09-09 11:30:00,23.69,23.73,23.69,23.73,26700.0,16.4417,16.4695,16.4417,16.4695,26700.0
2013-09-09 11:40:00,23.74,23.76,23.73,23.74,29300.0,16.4764,16.4903,16.4695,16.4764,29300.0
2013-09-09 11:50:00,23.74,23.77,23.74,23.76,65000.0,16.4764,16.4972,16.4764,16.4903,65000.0
2013-09-09 12:00:00,23.76,23.77,23.75,23.77,19400.0,16.4903,16.4972,16.4834,16.4972,19400.0
2013-09-09 12:10:00,23.77,23.83,23.77,23.83,37600.0,16.4972,16.5389,16.4972,16.5389,37600.0
2013-09-09 12:20:00,23.82,23.83,23.8,23.83,49000.0,16.5319,16.5389,16.5181,16.5389,49000.0
2013-09-09 12:30:00,23.83,23.83,23.8,23.8,22900.0,16.5389,16.5389,16.5181,16.5181,22900.0
2013-09-09 12:40:00,23.8,23.83,23.8,23.83,12200.0,16.5181,16.5389,16.5181,16.5389,12200.0
2013-09-09 12:50:00,23.84,23.84,23.82,23.82,26400.0,16.5458,16.5458,16.5319,16.5319,26400.0
2013-09-09 13:00:00,23.82,23.83,23.81,23.83,15200.0,16.5319,16.5389,16.525,16.5389,15200.0
2013-09-09 13:10:00,23.82,23.82,23.82,23.82,12300.0,16.5319,16.5319,16.5319,16.5319,12300.0
2013-09-09 13:20:00,23.82,23.83,23.82,23.83,8200.0,16.5319,16.5389,16.5319,16.5389,8200.0
2013-09-09 13:30:00,23.83,23.84,23.82,23.82,48800.0,16.5389,16.5458,16.5319,16.5319,48800.0
2013-09-09 13:40:00,23.82,23.83,23.82,23.83,18800.0,16.5319,16.5389,16.5319,16.5389,18800.0
2013-09-09 13:50:00,23.84,23.89,23.83,23.89,62800.0,16.5458,16.5805,16.5389,16.5805,62800.0
2013-09-09 14:00:00,23.9,23.92,23.9,23.92,72400.0,16.5875,16.6013,16.5875,16.6013,72400.0
2013-09-09 14:10:00,23.92,23.97,23.91,23.97,55100.0,16.6013,16.636,16.5944,16.636,55100.0
2013-09-09 14:20:00,23.96,23.97,23.92,23.94,52900.0,16.6291,16.636,16.6013,16.6152,52900.0
2013-09-09 14:30:00,23.94,23.95,23.92,23.92,26400.0,16.6152,16.6222,16.6013,16.6013,26400.0
2013-09-09 14:40:00,23.92,23.97,23.92,23.96,25400.0,16.6013,16.636,16.6013,16.6291,25400.0
2013-09-09 14:50:00,23.95,23.98,23.95,23.96,54500.0,16.6222,16.643,16.6222,16.6291,54500.0
2013-09-09 15:00:00,23.96,23.97,23.95,23.96,46200.0,16.6291,16.636,16.6222,16.6291,46200.0
2013-09-09 15:10:00,23.95,23.96,23.94,23.95,45200.0,16.6222,16.6291,16.6152,16.6222,45200.0
2013-09-09 15:20:00,23.95,23.95,23.91,23.92,25000.0,16.6222,16.6222,16.5944,16.6013,25000.0
2013-09-09 15:30:00,23.92,23.95,23.91,23.92,95700.0,16.6013,16.6222,16.5944,16.6013,95700.0
2013-09-09 15:40:00,23.91,23.94,23.88,23.93,69200.0,16.5944,16.6152,16.5736,16.6083,69200.0
2013-09-09 15:50:00,23.92,23.94,23.92,23.92,60400.0,16.6013,16.6152,16.6013,16.6013,60400.0
2013-09-10 09:30:00,24.02,24.16,24.01,24.11,138900.0,16.6707,16.7679,16.6638,16.7332,138900.0
2013-09-10 09:40:00,24.1,24.15,24.06,24.1,99700.0,16.7263,16.761,16.6985,16.7263,99700.0
2013-09-10 09:50:00,24.11,24.25,24.11,24.14,109900.0,16.7332,16.8304,16.7332,16.754,109900.0
2013-09-10 10:00:00,24.14,24.22,24.14,24.17,99600.0,16.754,16.8095,16.754,16.7748,99600.0
2013-09-10 10:10:00,24.17,24.18,24.12,24.14,50300.0,16.7748,16.7818,16.7401,16.754,50300.0
2013-09-10 10:20:00,24.14,24.22,24.14,24.18,73200.0,16.754,16.8095,16.754,16.7818,73200.0
2013-09-10 10:30:00,24.19,24.2,24.17,24.17,43400.0,16.7887,16.7957,16.7748,16.7748,43400.0
2013-09-10 10:40:00,24.17,24.21,24.17,24.18,72100.0,16.7748,16.8026,16.7748,16.7818,72100.0
2013-09-10 10:50:00,24.18,24.21,24.18,24.2,19700.0,16.7818,16.8026,16.7818,16.7957,19700.0
2013-09-10 11:00:00,24.2,24.21,24.18,24.21,28100.0,16.7957,16.8026,16.7818,16.8026,28100.0
2013-09-10 11:10:00,24.21,24.22,24.2,24.22,18300.0,16.8026,16.8095,16.7957,16.8095,18300.0
2013-09-10 11:20:00,24.22,24.24,24.2,24.24,22300.0,16.8095,16.8234,16.7957,16.8234,22300.0
2013-09-10 11:30:00,24.23,24.23,24.14,24.14,52400.0,16.8165,16.8165,16.754,16.754,52400.0
2013-09-10 11:40:00,24.13,24.13,24.1,24.1,11400.0,16.7471,16.7471,16.7263,16.7263,11400.0
2013-09-10 11:50:00,24.1,24.14,24.1,24.14,41100.0,16.7263,16.754,16.7263,16.754,41100.0
2013-09-10 12:00:00,24.14,24.19,24.14,24.19,23500.0,16.754,16.7887,16.754,16.7887,23500.0
2013-09-10 12:10:00,24.18,24.18,24.15,24.15,16500.0,16.7818,16.7818,16.761,16.761,16500.0
2013-09-10 12:20:00,24.16,24.16,24.15,24.15,27200.0,16.7679,16.7679,16.761,16.761,27200.0
2013-09-10 12:30:00,24.15,24.18,24.15,24.16,59300.0,16.761,16.7818,16.761,16.7679,59300.0
2013-09-10 12:40:00,24.16,24.16,24.11,24.13,32800.0,16.7679,16.7679,16.7332,16.7471,32800.0
2013-09-10 12:50:00,24.13,24.15,24.12,24.15,14200.0,16.7471,16.761,16.7401,16.761,14200.0
2013-09-10 13:00:00,24.15,24.15,24.08,24.08,53500.0,16.761,16.761,16.7124,16.7124,53500.0
2013-09-10 13:10:00,24.08,24.12,24.08,24.12,51900.0,16.7124,16.7401,16.7124,16.7401,51900.0
2013-09-10 13:20:00,24.11,24.12,24.1,24.12,40900.0,16.7332,16.7401,16.7263,16.7401,40900.0
2013-09-10 13:30:00,24.12,24.12,24.09,24.1,32000.0,16.7401,16.7401,16.7193,16.7263,32000.0
2013-09-10 13:40:00,24.1,24.11,24.1,24.1,12600.0,16.7263,16.7332,16.7263,16.7263,12600.0
2013-09-10 13:50:00,24.11,24.19,24.11,24.19,54500.0,16.7332,16.7887,16.7332,16.7887,54500.0
2013-09-10 14:00:00,24.19,24.19,24.15,24.15,52700.0,16.7887,16.7887,16.761,16.761,52700.0
2013-09-10 14:10:00,24.14,24.15,24.1,24.11,69800.0,16.754,16.761,16.7263,16.7332,69800.0
2013-09-10 14:20:00,24.12,24.14,24.12,24.14,18400.0,16.7401,16.754,16.7401,16.754,18400.0
2013-09-10 14:30:00,24.13,24.14,24.09,24.13,65700.0,16.7471,16.754,16.7193,16.7471,65700.0
2013-09-10 14:40:00,24.14,24.17,24.14,24.16,13100.0,16.754,16.7748,16.754,16.7679,13100.0
2013-09-10 14:50:00,24.16,24.2,24.15,24.2,95100.0,16.7679,16.7957,16.761,16.7957,95100.0
2013-09-10 15:00:00,24.2,24.24,24.19,24.21,55700.0,16.7957,16.8234,16.7887,16.8026,55700.0
2013-09-10 15:10:00,24.22,24.23,24.2,24.23,21300.0,16.8095,16.8165,16.7957,16.8165,21300.0
2013-09-10 15:20:00,24.23,24.25,24.22,24.24,65300.0,16.8165,16.8304,16.8095,16.8234,65300.0
2013-09-10 15:30:00,24.24,24.24,24.22,24.22,46500.0,16.8234,16.8234,16.8095,16.8095,46500.0
2013-09-10 15:40:00,24.22,24.22,24.16,24.18,53700.0,16.8095,16.8095,16.7679,16.7818,53700.0
2013-09-10 15:50:00,24.18,24.18,24.13,24.16,95000.0,16.7818,16.7818,16.7471,16.7679,95000.0
2013-09-11 09:30:00,24.22,24.41,24.21,24.4,198300.0,16.8095,16.9414,16.8026,16.9345,198300.0
2013-09-11 09:40:00,24.4,24.41,24.25,24.27,191000.0,16.9345,16.9414,16.8304,16.8443,191000.0
2013-09-11 09:50:00,24.26,24.29,24.2,24.21,189900.0,16.8373,16.8581,16.7957,16.8026,189900.0
2013-09-11 10:00:00,24.2,24.29,24.19,24.29,107200.0,16.7957,16.8581,16.7887,16.8581,107200.0
2013-09-11 10:10:00,24.29,24.29,24.25,24.25,40100.0,16.8581,16.8581,16.8304,16.8304,40100.0
2013-09-11 10:20:00,24.25,24.29,24.24,24.29,48200.0,16.8304,16.8581,16.8234,16.8581,48200.0
2013-09-11 10:30:00,24.29,24.33,24.28,24.28,76800.0,16.8581,16.8859,16.8512,16.8512,76800.0
2013-09-11 10:40:00,24.27,24.29,24.26,24.26,32800.0,16.8443,16.8581,16.8373,16.8373,32800.0
2013-09-11 10:50:00,24.26,24.29,24.25,24.29,39300.0,16.8373,16.8581,16.8304,16.8581,39300.0
2013-09-11 11:00:00,24.29,24.3,24.27,24.3,25900.0,16.8581,16.8651,16.8443,16.8651,25900.0
2013-09-11 11:10:00,24.3,24.31,24.3,24.3,19600.0,16.8651,16.872,16.8651,16.8651,19600.0
2013-09-11 11:20:00,24.3,24.3,24.28,24.28,20000.0,16.8651,16.8651,16.8512,16.8512,20000.0
2013-09-11 11:30:00,24.28,24.35,24.28,24.32,34300.0,16.8512,16.8998,16.8512,16.879,34300.0
2013-09-11 11:40:00,24.33,24.33,24.31,24.31,55800.0,16.8859,16.8859,16.872,16.872,55800.0
2013-09-11 11:50:00,24.31,24.31,24.28,24.28,9200.0,16.872,16.872,16.8512,16.8512,9200.0
2013-09-11 12:00:00,24.28,24.29,24.26,24.26,37200.0,16.8512,16.8581,16.8373,16.8373,37200.0
2013-09-11 12:10:00,24.26,24.3,24.25,24.3,14300.0,16.8373,16.8651,16.8304,16.8651,14300.0
2013-09-11 12:20:00,24.3,24.31,24.29,24.29,16100.0,16.8651,16.872,16.8581,16.8581,16100.0
2013-09-11 12:30:00,24.3,24.32,24.3,24.32,17300.0,16.8651,16.879,16.8651,16.879,17300.0
2013-09-11 12:40:00,24.32,24.33,24.31,24.33,14300.0,16.879,16.8859,16.872,16.8859,14300.0
2013-09-11 12:50:00,24.33,24.33,24.32,24.33,13300.0,16.8859,16.8859,16.879,16.8859,13300.0
2013-09-11 13:00:00,24.33,24.34,24.32,24.34,14100.0,16.8859,16.8928,16.879,16.8928,14100.0
2013-09-11 13:10:00,24.34,24.36,24.33,24.36,28200.0,16.8928,16.9067,16.8859,16.9067,28200.0
2013-09-11 13:20:00,24.37,24.38,24.35,24.36,37600.0,16.9137,16.9206,16.8998,16.9067,37600.0
2013-09-11 13:30:00,24.36,24.39,24.33,24.33,85200.0,16.9067,16.9275,16.8859,16.8859,85200.0
2013-09-11 13:40:00,24.34,24.35,24.33,24.35,33300.0,16.8928,16.8998,16.8859,16.8998,33300.0
2013-09-11 13:50:00,24.36,24.36,24.35,24.35,4500.0,16.9067,16.9067,16.8998,16.8998,4500.0
2013-09-11 14:00:00,24.35,24.35,24.34,24.35,7700.0,16.8998,16.8998,16.8928,16.8998,7700.0
2013-09-11 14:10:00,24.35,24.35,24.32,24.33,28400.0,16.8998,16.8998,16.879,16.8859,28400.0
2013-09-11 14:20:00,24.33,24.33,24.29,24.32,24100.0,16.8859,16.8859,16.8581,16.879,24100.0
2013-09-11 14:30:00,24.32,24.33,24.32,24.33,4000.0,16.879,16.8859,16.879,16.8859,4000.0
2013-09-11 14:40:00,24.33,24.34,24.33,24.34,14300.0,16.8859,16.8928,16.8859,16.8928,14300.0
2013-09-11 14:50:00,24.33,24.33,24.32,24.33,48100.0,16.8859,16.8859,16.879,16.8859,48100.0
2013-09-11 15:00:00,24.33,24.34,24.33,24.33,39500.0,16.8859,16.8928,16.8859,16.8859,39500.0
2013-09-11 15:10:00,24.33,24.35,24.32,24.32,44100.0,16.8859,16.8998,16.879,16.879,44100.0
2013-09-11 15:20:00,24.33,24.34,24.31,24.31,32700.0,16.8859,16.8928,16.872,16.872,32700.0
2013-09-11 15:30:00,24.31,24.33,24.31,24.33,41900.0,16.872,16.8859,16.872,16.8859,41900.0
2013-09-11 15:40:00,24.34,24.37,24.34,24.34,29400.0,16.8928,16.9137,16.8928,16.8928,29400.0
2013-09-11 15:50:00,24.34,24.38,24.34,24.38,30700.0,16.8928,16.9206,16.8928,16.9206,30700.0
2013-09-12 09:30:00,24.4,24.41,24.25,24.27,85300.0,16.9345,16.9414,16.8304,16.8443,85300.0
2013-09-12 09:40:00,24.27,24.35,24.26,24.32,44600.0,16.8443,16.8998,16.8373,16.879,44600.0
2013-09-12 09:50:00,24.33,24.33,24.28,24.33,52600.0,16.8859,16.8859,16.8512,16.8859,52600.0
2013-09-12 10:00:00,24.33,24.4,24.31,24.38,94800.0,16.8859,16.9345,16.872,16.9206,94800.0
2013-09-12 10:10:00,24.37,24.38,24.35,24.36,58300.0,16.9137,16.9206,16.8998,16.9067,58300.0
2013-09-12 10:20:00,24.36,24.39,24.35,24.39,31100.0,16.9067,16.9275,16.8998,16.9275,31100.0
2013-09-12 10:30:00,24.39,24.42,24.37,24.42,23200.0,16.9275,16.9484,16.9137,16.9484,23200.0
2013-09-12 10:40:00,24.42,24.42,24.4,24.42,45300.0,16.9484,16.9484,16.9345,16.9484,45300.0
2013-09-12 10:50:00,24.42,24.43,24.4,24.4,59300.0,16.9484,16.9553,16.9345,16.9345,59300.0
2013-09-12 11:00:00,24.4,24.41,24.35,24.35,39200.0,16.9345,16.9414,16.8998,16.8998,39200.0
2013-09-12 11:10:00,24.35,24.36,24.35,24.36,72500.0,16.8998,16.9067,16.8998,16.9067,72500.0
2013-09-12 11:20:00,24.36,24.37,24.35,24.35,58000.0,16.9067,16.9137,16.8998,16.8998,58000.0
2013-09-12 11:30:00,24.36,24.36,24.33,24.34,78900.0,16.9067,16.9067,16.8859,16.8928,78900.0
2013-09-12 11:40:00,24.34,24.38,24.34,24.36,44600.0,16.8928,16.9206,16.8928,16.9067,44600.0
2013-09-12 11:50:00,24.36,24.39,24.35,24.37,55100.0,16.9067,16.9275,16.8998,16.9137,55100.0
2013-09-12 12:00:00,24.37,24.37,24.35,24.36,56500.0,16.9137,16.9137,16.8998,16.9067,56500.0
2013-09-12 12:10:00,24.37,24.38,24.34,24.37,64600.0,16.9137,16.9206,16.8928,16.9137,64600.0
2013-09-12 12:20:00,24.38,24.38,24.34,24.36,14500.0,16.9206,16.9206,16.8928,16.9067,14500.0
2013-09-12 12:30:00,24.37,24.38,24.35,24.35,14800.0,16.9137,16.9206,16.8998,16.8998,14800.0
2013-09-12 12:40:00,24.35,24.35,24.31,24.33,35300.0,16.8998,16.8998,16.872,16.8859,35300.0
2013-09-12 12:50:00,24.32,24.32,24.26,24.3,24000.0,16.879,16.879,16.8373,16.8651,24000.0
2013-09-12 13:00:00,24.29,24.34,24.29,24.34,41800.0,16.8581,16.8928,16.8581,16.8928,41800.0
2013-09-12 13:10:00,24.34,24.35,24.34,24.35,4000.0,16.8928,16.8998,16.8928,16.8998,4000.0
2013-09-12 13:20:00,24.35,24.38,24.35,24.37,29200.0,16.8998,16.9206,16.8998,16.9137,29200.0
2013-09-12 13:30:00,24.37,24.37,24.35,24.35,18000.0,16.9137,16.9137,16.8998,16.8998,18000.0
2013-09-12 13:40:00,24.35,24.37,24.34,24.34,23900.0,16.8998,16.9137,16.8928,16.8928,23900.0
2013-09-12 13:50:00,24.34,24.34,24.33,24.33,16000.0,16.8928,16.8928,16.8859,16.8859,16000.0
2013-09-12 14:00:00,24.33,24.33,24.32,24.32,32800.0,16.8859,16.8859,16.879,16.879,32800.0
2013-09-12 14:10:00,24.32,24.33,24.31,24.31,41200.0,16.879,16.8859,16.872,16.872,41200.0
2013-09-12 14:20:00,24.31,24.31,24.28,24.31,42700.0,16.872,16.872,16.8512,16.872,42700.0
2013-09-12 14:30:00,24.31,24.32,24.3,24.31,19300.0,16.872,16.879,16.8651,16.872,19300.0
2013-09-12 14:40:00,24.3,24.34,24.3,24.33,24300.0,16.8651,16.8928,16.8651,16.8859,24300.0
2013-09-12 14:50:00,24.33,24.37,24.33,24.37,45000.0,16.8859,16.9137,16.8859,16.9137,45000.0
2013-09-12 15:00:00,24.36,24.36,24.31,24.31,27900.0,16.9067,16.9067,16.872,16.872,27900.0
2013-09-12 15:10:00,24.3,24.32,24.3,24.32,44300.0,16.8651,16.879,16.8651,16.879,44300.0
2013-09-12 15:20:00,24.32,24.33,24.3,24.3,27200.0,16.879,16.8859,16.8651,16.8651,27200.0
2013-09-12 15:30:00,24.3,24.3,24.26,24.28,59000.0,16.8651,16.8651,16.8373,16.8512,59000.0
2013-09-12 15:40:00,24.28,24.3,24.26,24.28,67600.0,16.8512,16.8651,16.8373,16.8512,67600.0
2013-09-12 15:50:00,24.27,24.3,24.26,24.3,103000.0,16.8443,16.8651,16.8373,16.8651,103000.0
2013-09-13 09:30:00,24.34,24.4,24.25,24.37,56100.0,16.8928,16.9345,16.8304,16.9137,56100.0
2013-09-13 09:40:00,24.37,24.38,24.33,24.33,37300.0,16.9137,16.9206,16.8859,16.8859,37300.0
2013-09-13 09:50:00,24.34,24.35,24.31,24.34,61800.0,16.8928,16.8998,16.872,16.8928,61800.0
2013-09-13 10:00:00,24.33,24.33,24.27,24.27,42900.0,16.8859,16.8859,16.8443,16.8443,42900.0
2013-09-13 10:10:00,24.27,24.28,24.2,24.22,53500.0,16.8443,16.8512,16.7957,16.8095,53500.0
2013-09-13 10:20:00,24.22,24.25,24.21,24.21,57100.0,16.8095,16.8304,16.8026,16.8026,57100.0
2013-09-13 10:30:00,24.21,24.25,24.21,24.24,47700.0,16.8026,16.8304,16.8026,16.8234,47700.0
2013-09-13 10:40:00,24.24,24.25,24.22,24.22,28700.0,16.8234,16.8304,16.8095,16.8095,28700.0
2013-09-13 10:50:00,24.22,24.23,24.22,24.23,12400.0,16.8095,16.8165,16.8095,16.8165,12400.0
2013-09-13 11:00:00,24.23,24.23,24.22,24.23,19200.0,16.8165,16.8165,16.8095,16.8165,19200.0
2013-09-13 11:10:00,24.23,24.26,24.22,24.26,23500.0,16.8165,16.8373,16.8095,16.8373,23500.0
2013-09-13 11:20:00,24.26,24.33,24.26,24.3,29400.0,16.8373,16.8859,16.8373,16.8651,29400.0
2013-09-13 11:30:00,24.3,24.3,24.28,24.3,11000.0,16.8651,16.8651,16.8512,16.8651,11000.0
2013-09-13 11:40:00,24.3,24.33,24.3,24.32,18100.0,16.8651,16.8859,16.8651,16.879,18100.0
2013-09-13 11:50:00,24.31,24.31,24.31,24.31,10500.0,16.872,16.872,16.872,16.872,10500.0
2013-09-13 12:00:00,24.31,24.33,24.31,24.33,12800.0,16.872,16.8859,16.872,16.8859,12800.0
2013-09-13 12:10:00,24.32,24.34,24.31,24.34,7500.0,16.879,16.8928,16.872,16.8928,7500.0
2013-09-13 12:20:00,24.33,24.35,24.33,24.35,18700.0,16.8859,16.8998,16.8859,16.8998,18700.0
2013-09-13 12:30:00,24.35,24.35,24.3,24.3,24000.0,16.8998,16.8998,16.8651,16.8651,24000.0
2013-09-13 12:40:00,24.3,24.32,24.29,24.32,26400.0,16.8651,16.879,16.8581,16.879,26400.0
2013-09-13 12:50:00,24.32,24.33,24.32,24.32,9100.0,16.879,16.8859,16.879,16.879,9100.0
2013-09-13 13:00:00,24.31,24.32,24.31,24.31,17400.0,16.872,16.879,16.872,16.872,17400.0
2013-09-13 13:10:00,24.31,24.31,24.31,24.31,10900.0,16.872,16.872,16.872,16.872,10900.0
2013-09-13 13:20:00,24.3,24.3,24.28,24.28,14600.0,16.8651,16.8651,16.8512,16.8512,14600.0
2013-09-13 13:30:00,24.28,24.29,24.26,24.26,50300.0,16.8512,16.8581,16.8373,16.8373,50300.0
2013-09-13 13:40:00,24.26,24.27,24.26,24.27,3600.0,16.8373,16.8443,16.8373,16.8443,3600.0
2013-09-13 13:50:00,24.27,24.28,24.27,24.27,15100.0,16.8443,16.8512,16.8443,16.8443,15100.0
2013-09-13 14:00:00,24.27,24.3,24.27,24.29,18700.0,16.8443,16.8651,16.8443,16.8581,18700.0
2013-09-13 14:10:00,24.3,24.3,24.25,24.25,30700.0,16.8651,16.8651,16.8304,16.8304,30700.0
2013-09-13 14:20:00,24.26,24.26,24.23,24.25,34900.0,16.8373,16.8373,16.8165,16.8304,34900.0
2013-09-13 14:30:00,24.24,24.24,24.22,24.24,21200.0,16.8234,16.8234,16.8095,16.8234,21200.0
2013-09-13 14:40:00,24.24,24.24,24.24,24.24,12500.0,16.8234,16.8234,16.8234,16.8234,12500.0
2013-09-13 14:50:00,24.24,24.25,24.21,24.24,32900.0,16.8234,16.8304,16.8026,16.8234,32900.0
2013-09-13 15:00:00,24.24,24.25,24.23,24.25,24900.0,16.8234,16.8304,16.8165,16.8304,24900.0
2013-09-13 15:10:00,24.25,24.26,24.25,24.25,7400.0,16.8304,16.8373,16.8304,16.8304,7400.0
2013-09-13 15:20:00,24.25,24.26,24.25,24.26,5600.0,16.8304,16.8373,16.8304,16.8373,5600.0
2013-09-13 15:30:00,24.26,24.28,24.26,24.27,6400.0,16.8373,16.8512,16.8373,16.8443,6400.0
2013-09-13 15:40:00,24.28,24.29,24.27,24.28,45500.0,16.8512,16.8581,16.8443,16.8512,45500.0
2013-09-13 15:50:00,24.28,24.32,24.27,24.32,49300.0,16.8512,16.879,16.8443,16.879,49300.0
2013-09-16 09:30:00,24.44,24.47,24.36,24.4,212000.0,16.9622,16.9831,16.9067,16.9345,212000.0
2013-09-16 09:40:00,24.39,24.4,24.33,24.39,96200.0,16.9275,16.9345,16.8859,16.9275,96200.0
2013-09-16 09:50:00,24.4,24.4,24.13,24.35,262200.0,16.9345,16.9345,16.7471,16.8998,262200.0
2013-09-16 10:00:00,24.36,24.39,24.32,24.33,89200.0,16.9067,16.9275,16.879,16.8859,89200.0
2013-09-16 10:10:00,24.32,24.34,24.29,24.33,51900.0,16.879,16.8928,16.8581,16.8859,51900.0
2013-09-16 10:20:00,24.33,24.37,24.29,24.34,60100.0,16.8859,16.9137,16.8581,16.8928,60100.0
2013-09-16 10:30:00,24.34,24.38,24.33,24.34,62100.0,16.8928,16.9206,16.8859,16.8928,62100.0
2013-09-16 10:40:00,24.34,24.34,24.32,24.34,33500.0,16.8928,16.8928,16.879,16.8928,33500.0
2013-09-16 10:50:00,24.34,24.38,24.33,24.38,29000.0,16.8928,16.9206,16.8859,16.9206,29000.0
2013-09-16 11:00:00,24.38,24.44,24.38,24.43,143500.0,16.9206,16.9622,16.9206,16.9553,143500.0
2013-09-16 11:10:00,24.43,24.43,24.39,24.39,19900.0,16.9553,16.9553,16.9275,16.9275,19900.0
2013-09-16 11:20:00,24.39,24.4,24.38,24.4,11700.0,16.9275,16.9345,16.9206,16.9345,11700.0
2013-09-16 11:30:00,24.4,24.4,24.38,24.39,11900.0,16.9345,16.9345,16.9206,16.9275,11900.0
2013-09-16 11:40:00,24.39,24.4,24.35,24.35,17700.0,16.9275,16.9345,16.8998,16.8998,17700.0
2013-09-16 11:50:00,24.35,24.41,24.34,24.4,73600.0,16.8998,16.9414,16.8928,16.9345,73600.0
2013-09-16 12:00:00,24.4,24.42,24.4,24.42,340600.0,16.9345,16.9484,16.9345,16.9484,340600.0
2013-09-16 12:10:00,24.42,24.44,24.41,24.43,98000.0,16.9484,16.9622,16.9414,16.9553,98000.0
2013-09-16 12:20:00,24.43,24.43,24.41,24.41,28300.0,16.9553,16.9553,16.9414,16.9414,28300.0
2013-09-16 12:30:00,24.41,24.43,24.41,24.42,25900.0,16.9414,16.9553,16.9414,16.9484,25900.0
2013-09-16 12:40:00,24.42,24.43,24.42,24.43,15600.0,16.9484,16.9553,16.9484,16.9553,15600.0
2013-09-16 12:50:00,24.44,24.44,24.41,24.41,9300.0,16.9622,16.9622,16.9414,16.9414,9300.0
2013-09-16 13:00:00,24.41,24.44,24.4,24.41,32700.0,16.9414,16.9622,16.9345,16.9414,32700.0
2013-09-16 13:10:00,24.41,24.42,24.4,24.4,23500.0,16.9414,16.9484,16.9345,16.9345,23500.0
2013-09-16 13:20:00,24.4,24.42,24.4,24.42,13600.0,16.9345,16.9484,16.9345,16.9484,13600.0
2013-09-16 13:30:00,24.41,24.41,24.39,24.4,27900.0,16.9414,16.9414,16.9275,16.9345,27900.0
2013-09-16 13:40:00,24.41,24.41,24.32,24.38,93100.0,16.9414,16.9414,16.879,16.9206,93100.0
2013-09-16 13:50:00,24.38,24.41,24.38,24.41,33000.0,16.9206,16.9414,16.9206,16.9414,33000.0
2013-09-16 14:00:00,24.4,24.42,24.39,24.41,45900.0,16.9345,16.9484,16.9275,16.9414,45900.0
2013-09-16 14:10:00,24.4,24.42,24.39,24.4,37800.0,16.9345,16.9484,16.9275,16.9345,37800.0
2013-09-16 14:20:00,24.4,24.4,24.38,24.38,23500.0,16.9345,16.9345,16.9206,16.9206,23500.0
2013-09-16 14:30:00,24.39,24.4,24.37,24.38,49500.0,16.9275,16.9345,16.9137,16.9206,49500.0
2013-09-16 14:40:00,24.38,24.38,24.34,24.38,36300.0,16.9206,16.9206,16.8928,16.9206,36300.0
2013-09-16 14:50:00,24.38,24.4,24.38,24.38,40500.0,16.9206,16.9345,16.9206,16.9206,40500.0
2013-09-16 15:00:00,24.37,24.4,24.36,24.4,54800.0,16.9137,16.9345,16.9067,16.9345,54800.0
2013-09-16 15:10:00,24.4,24.41,24.38,24.38,36600.0,16.9345,16.9414,16.9206,16.9206,36600.0
2013-09-16 15:20:00,24.38,24.39,24.35,24.36,51400.0,16.9206,16.9275,16.8998,16.9067,51400.0
2013-09-16 15:30:00,24.36,24.36,24.33,24.36,91400.0,16.9067,16.9067,16.8859,16.9067,91400.0
2013-09-16 15:40:00,24.37,24.38,24.34,24.36,41600.0,16.9137,16.9206,16.8928,16.9067,41600.0
2013-09-16 15:50:00,24.37,24.39,24.35,24.39,79900.0,16.9137,16.9275,16.8998,16.9275,79900.0
2013-09-17 09:30:00,24.39,24.4,24.32,24.37,70600.0,16.9275,16.9345,16.879,16.9137,70600.0
2013-09-17 09:40:00,24.38,24.51,24.38,24.51,141800.0,16.9206,17.0108,16.9206,17.0108,141800.0
2013-09-17 09:50:00,24.51,24.54,24.45,24.45,64300.0,17.0108,17.0316,16.9692,16.9692,64300.0
2013-09-17 10:00:00,24.46,24.54,24.46,24.53,65800.0,16.9761,17.0316,16.9761,17.0247,65800.0
2013-09-17 10:10:00,24.52,24.53,24.43,24.47,111200.0,17.0178,17.0247,16.9553,16.9831,111200.0
2013-09-17 10:20:00,24.48,24.48,24.44,24.45,27900.0,16.99,16.99,16.9622,16.9692,27900.0
2013-09-17 10:30:00,24.44,24.47,24.43,24.44,33600.0,16.9622,16.9831,16.9553,16.9622,33600.0
2013-09-17 10:40:00,24.44,24.44,24.42,24.43,47400.0,16.9622,16.9622,16.9484,16.9553,47400.0
2013-09-17 10:50:00,24.43,24.44,24.42,24.44,12900.0,16.9553,16.9622,16.9484,16.9622,12900.0
2013-09-17 11:00:00,24.43,24.45,24.42,24.42,15300.0,16.9553,16.9692,16.9484,16.9484,15300.0
2013-09-17 11:10:00,24.42,24.45,24.42,24.45,31500.0,16.9484,16.9692,16.9484,16.9692,31500.0
2013-09-17 11:20:00,24.45,24.45,24.42,24.43,20600.0,16.9692,16.9692,16.9484,16.9553,20600.0
2013-09-17 11:30:00,24.44,24.44,24.42,24.42,12400.0,16.9622,16.9622,16.9484,16.9484,12400.0
2013-09-17 11:40:00,24.41,24.42,24.38,24.41,33600.0,16.9414,16.9484,16.9206,16.9414,33600.0
2013-09-17 11:50:00,24.4,24.42,24.4,24.42,17000.0,16.9345,16.9484,16.9345,16.9484,17000.0
2013-09-17 12:00:00,24.43,24.44,24.43,24.44,5300.0,16.9553,16.9622,16.9553,16.9622,5300.0
2013-09-17 12:10:00,24.44,24.46,24.44,24.45,11400.0,16.9622,16.9761,16.9622,16.9692,11400.0
2013-09-17 12:20:00,24.45,24.45,24.44,24.44,7200.0,16.9692,16.9692,16.9622,16.9622,7200.0
2013-09-17 12:30:00,24.44,24.45,24.43,24.43,8600.0,16.9622,16.9692,16.9553,16.9553,8600.0
2013-09-17 12:40:00,24.44,24.45,24.42,24.45,14400.0,16.9622,16.9692,16.9484,16.9692,14400.0
2013-09-17 12:50:00,24.44,24.48,24.44,24.48,19000.0,16.9622,16.99,16.9622,16.99,19000.0
2013-09-17 13:00:00,24.49,24.5,24.49,24.49,18600.0,16.9969,17.0039,16.9969,16.9969,18600.0
2013-09-17 13:10:00,24.49,24.49,24.47,24.47,12200.0,16.9969,16.9969,16.9831,16.9831,12200.0
2013-09-17 13:20:00,24.46,24.49,24.45,24.47,19600.0,16.9761,16.9969,16.9692,16.9831,19600.0
2013-09-17 13:30:00,24.48,24.48,24.46,24.46,18400.0,16.99,16.99,16.9761,16.9761,18400.0
2013-09-17 13:40:00,24.46,24.48,24.46,24.48,13400.0,16.9761,16.99,16.9761,16.99,13400.0
2013-09-17 13:50:00,24.48,24.48,24.46,24.46,4000.0,16.99,16.99,16.9761,16.9761,4000.0
2013-09-17 14:00:00,24.47,24.47,24.43,24.44,20900.0,16.9831,16.9831,16.9553,16.9622,20900.0
2013-09-17 14:10:00,24.45,24.45,24.44,24.44,6100.0,16.9692,16.9692,16.9622,16.9622,6100.0
2013-09-17 14:20:00,24.44,24.47,24.42,24.46,17700.0,16.9622,16.9831,16.9484,16.9761,17700.0
2013-09-17 14:30:00,24.47,24.47,24.44,24.46,14300.0,16.9831,16.9831,16.9622,16.9761,14300.0
2013-09-17 14:40:00,24.45,24.45,24.43,24.44,15200.0,16.9692,16.9692,16.9553,16.9622,15200.0
2013-09-17 14:50:00,24.44,24.47,24.43,24.43,59200.0,16.9622,16.9831,16.9553,16.9553,59200.0
2013-09-17 15:00:00,24.43,24.44,24.41,24.42,37100.0,16.9553,16.9622,16.9414,16.9484,37100.0
2013-09-17 15:10:00,24.42,24.42,24.4,24.41,23100.0,16.9484,16.9484,16.9345,16.9414,23100.0
2013-09-17 15:20:00,24.41,24.42,24.4,24.4,20000.0,16.9414,16.9484,16.9345,16.9345,20000.0
2013-09-17 15:30:00,24.4,24.41,24.39,24.4,24900.0,16.9345,16.9414,16.9275,16.9345,24900.0
2013-09-17 15:40:00,24.4,24.4,24.38,24.39,21400.0,16.9345,16.9345,16.9206,16.9275,21400.0
2013-09-17 15:50:00,24.39,24.39,24.35,24.38,113400.0,16.9275,16.9275,16.8998,16.9206,113400.0
2013-09-18 09:30:00,24.34,24.42,24.3,24.42,91400.0,16.8928,16.9484,16.8651,16.9484,91400.0
2013-09-18 09:40:00,24.42,24.54,24.4,24.54,82400.0,16.9484,17.0316,16.9345,17.0316,82400.0
2013-09-18 09:50:00,24.55,24.55,24.49,24.51,63200.0,17.0386,17.0386,16.9969,17.0108,63200.0
2013-09-18 10:00:00,24.51,24.52,24.5,24.5,238200.0,17.0108,17.0178,17.0039,17.0039,238200.0
2013-09-18 10:10:00,24.5,24.5,24.45,24.45,174100.0,17.0039,17.0039,16.9692,16.9692,174100.0
2013-09-18 10:20:00,24.45,24.45,24.38,24.41,25300.0,16.9692,16.9692,16.9206,16.9414,25300.0
2013-09-18 10:30:00,24.4,24.42,24.39,24.42,31100.0,16.9345,16.9484,16.9275,16.9484,31100.0
2013-09-18 10:40:00,24.42,24.45,24.41,24.45,109700.0,16.9484,16.9692,16.9414,16.9692,109700.0
2013-09-18 10:50:00,24.45,24.48,24.45,24.48,16600.0,16.9692,16.99,16.9692,16.99,16600.0
2013-09-18 11:00:00,24.48,24.53,24.47,24.52,65900.0,16.99,17.0247,16.9831,17.0178,65900.0
2013-09-18 11:10:00,24.52,24.55,24.5,24.54,38000.0,17.0178,17.0386,17.0039,17.0316,38000.0
2013-09-18 11:20:00,24.54,24.54,24.51,24.52,58200.0,17.0316,17.0316,17.0108,17.0178,58200.0
2013-09-18 11:30:00,24.52,24.52,24.5,24.5,11200.0,17.0178,17.0178,17.0039,17.0039,11200.0
2013-09-18 11:40:00,24.5,24.53,24.5,24.51,16700.0,17.0039,17.0247,17.0039,17.0108,16700.0
2013-09-18 11:50:00,24.51,24.53,24.44,24.45,56200.0,17.0108,17.0247,16.9622,16.9692,56200.0
2013-09-18 12:00:00,24.44,24.46,24.43,24.46,18600.0,16.9622,16.9761,16.9553,16.9761,18600.0
2013-09-18 12:10:00,24.46,24.46,24.4,24.41,27800.0,16.9761,16.9761,16.9345,16.9414,27800.0
2013-09-18 12:20:00,24.42,24.43,24.41,24.41,15200.0,16.9484,16.9553,16.9414,16.9414,15200.0
2013-09-18 12:30:00,24.41,24.42,24.4,24.42,19800.0,16.9414,16.9484,16.9345,16.9484,19800.0
2013-09-18 12:40:00,24.42,24.42,24.41,24.41,10500.0,16.9484,16.9484,16.9414,16.9414,10500.0
2013-09-18 12:50:00,24.42,24.43,24.42,24.42,11800.0,16.9484,16.9553,16.9484,16.9484,11800.0
2013-09-18 13:00:00,24.43,24.46,24.43,24.45,25900.0,16.9553,16.9761,16.9553,16.9692,25900.0
2013-09-18 13:10:00,24.46,24.5,24.46,24.49,17400.0,16.9761,17.0039,16.9761,16.9969,17400.0
2013-09-18 13:20:00,24.48,24.49,24.47,24.48,17000.0,16.99,16.9969,16.9831,16.99,17000.0
2013-09-18 13:30:00,24.48,24.5,24.48,24.49,20100.0,16.99,17.0039,16.99,16.9969,20100.0
2013-09-18 13:40:00,24.49,24.5,24.49,24.5,6900.0,16.9969,17.0039,16.9969,17.0039,6900.0
2013-09-18 13:50:00,24.5,24.51,24.48,24.48,17700.0,17.0039,17.0108,16.99,16.99,17700.0
2013-09-18 14:00:00,24.49,24.67,24.49,24.59,202500.0,16.9969,17.1219,16.9969,17.0663,202500.0
2013-09-18 14:10:00,24.6,24.68,24.58,24.6,47000.0,17.0733,17.1288,17.0594,17.0733,47000.0
2013-09-18 14:20:00,24.6,24.7,24.6,24.64,72500.0,17.0733,17.1427,17.0733,17.101,72500.0
2013-09-18 14:30:00,24.64,24.69,24.63,24.69,41300.0,17.101,17.1357,17.0941,17.1357,41300.0
2013-09-18 14:40:00,24.69,24.73,24.68,24.72,46700.0,17.1357,17.1635,17.1288,17.1566,46700.0
2013-09-18 14:50:00,24.72,24.75,24.72,24.75,39100.0,17.1566,17.1774,17.1566,17.1774,39100.0
2013-09-18 15:00:00,24.75,24.78,24.73,24.75,69000.0,17.1774,17.1982,17.1635,17.1774,69000.0
2013-09-18 15:10:00,24.75,24.75,24.73,24.73,44200.0,17.1774,17.1774,17.1635,17.1635,44200.0
2013-09-18 15:20:00,24.73,24.76,24.73,24.73,60200.0,17.1635,17.1843,17.1635,17.1635,60200.0
2013-09-18 15:30:00,24.73,24.76,24.71,24.76,112400.0,17.1635,17.1843,17.1496,17.1843,112400.0
2013-09-18 15:40:00,24.75,24.77,24.75,24.76,66200.0,17.1774,17.1913,17.1774,17.1843,66200.0
2013-09-18 15:50:00,24.76,24.8,24.75,24.8,98100.0,17.1843,17.2121,17.1774,17.2121,98100.0
2013-09-19 09:30:00,24.5,24.58,24.46,24.51,264900.0,17.0039,17.0594,16.9761,17.0108,264900.0
2013-09-19 09:40:00,24.51,24.58,24.5,24.56,287500.0,17.0108,17.0594,17.0039,17.0455,287500.0
2013-09-19 09:50:00,24.56,24.58,24.52,24.55,99500.0,17.0455,17.0594,17.0178,17.0386,99500.0
2013-09-19 10:00:00,24.56,24.6,24.5,24.53,165900.0,17.0455,17.0733,17.0039,17.0247,165900.0
2013-09-19 10:10:00,24.52,24.56,24.42,24.45,178600.0,17.0178,17.0455,16.9484,16.9692,178600.0
2013-09-19 10:20:00,24.45,24.56,24.45,24.56,75100.0,16.9692,17.0455,16.9692,17.0455,75100.0
2013-09-19 10:30:00,24.56,24.56,24.5,24.55,52300.0,17.0455,17.0455,17.0039,17.0386,52300.0
2013-09-19 10:40:00,24.55,24.56,24.55,24.56,34200.0,17.0386,17.0455,17.0386,17.0455,34200.0
2013-09-19 10:50:00,24.56,24.56,24.53,24.55,25200.0,17.0455,17.0455,17.0247,17.0386,25200.0
2013-09-19 11:00:00,24.55,24.55,24.51,24.51,36100.0,17.0386,17.0386,17.0108,17.0108,36100.0
2013-09-19 11:10:00,24.5,24.53,24.5,24.53,17200.0,17.0039,17.0247,17.0039,17.0247,17200.0
2013-09-19 11:20:00,24.52,24.52,24.48,24.49,63300.0,17.0178,17.0178,16.99,16.9969,63300.0
2013-09-19 11:30:00,24.49,24.5,24.44,24.45,44800.0,16.9969,17.0039,16.9622,16.9692,44800.0
2013-09-19 11:40:00,24.44,24.5,24.44,24.49,36400.0,16.9622,17.0039,16.9622,16.9969,36400.0
2013-09-19 11:50:00,24.49,24.49,24.47,24.47,50300.0,16.9969,16.9969,16.9831,16.9831,50300.0
2013-09-19 12:00:00,24.47,24.5,24.47,24.5,97400.0,16.9831,17.0039,16.9831,17.0039,97400.0
2013-09-19 12:10:00,24.5,24.5,24.48,24.48,29600.0,17.0039,17.0039,16.99,16.99,29600.0
2013-09-19 12:20:00,24.48,24.49,24.47,24.49,33800.0,16.99,16.9969,16.9831,16.9969,33800.0
2013-09-19 12:30:00,24.49,24.5,24.49,24.5,61700.0,16.9969,17.0039,16.9969,17.0039,61700.0
2013-09-19 12:40:00,24.5,24.53,24.5,24.53,75900.0,17.0039,17.0247,17.0039,17.0247,75900.0
2013-09-19 12:50:00,24.53,24.53,24.51,24.52,18300.0,17.0247,17.0247,17.0108,17.0178,18300.0
2013-09-19 13:00:00,24.51,24.56,24.51,24.56,57600.0,17.0108,17.0455,17.0108,17.0455,57600.0
2013-09-19 13:10:00,24.56,24.59,24.56,24.59,44400.0,17.0455,17.0663,17.0455,17.0663,44400.0
2013-09-19 13:20:00,24.59,24.63,24.59,24.61,77800.0,17.0663,17.0941,17.0663,17.0802,77800.0
2013-09-19 13:30:00,24.61,24.63,24.6,24.63,18100.0,17.0802,17.0941,17.0733,17.0941,18100.0
2013-09-19 13:40:00,24.62,24.62,24.56,24.57,14400.0,17.0872,17.0872,17.0455,17.0525,14400.0
2013-09-19 13:50:00,24.57,24.64,24.57,24.63,46400.0,17.0525,17.101,17.0525,17.0941,46400.0
2013-09-19 14:00:00,24.63,24.72,24.63,24.72,34200.0,17.0941,17.1566,17.0941,17.1566,34200.0
2013-09-19 14:10:00,24.72,24.75,24.69,24.69,65200.0,17.1566,17.1774,17.1357,17.1357,65200.0
2013-09-19 14:20:00,24.69,24.69,24.62,24.62,30500.0,17.1357,17.1357,17.0872,17.0872,30500.0
2013-09-19 14:30:00,24.62,24.62,24.6,24.62,29900.0,17.0872,17.0872,17.0733,17.0872,29900.0
2013-09-19 14:40:00,24.63,24.63,24.61,24.63,27100.0,17.0941,17.0941,17.0802,17.0941,27100.0
2013-09-19 14:50:00,24.63,24.63,24.6,24.6,31200.0,17.0941,17.0941,17.0733,17.0733,31200.0
2013-09-19 15:00:00,24.6,24.64,24.6,24.63,52000.0,17.0733,17.101,17.0733,17.0941,52000.0
2013-09-19 15:10:00,24.62,24.63,24.6,24.63,32900.0,17.0872,17.0941,17.0733,17.0941,32900.0
2013-09-19 15:20:00,24.63,24.64,24.6,24.61,34700.0,17.0941,17.101,17.0733,17.0802,34700.0
2013-09-19 15:30:00,24.6,24.63,24.6,24.61,38500.0,17.0733,17.0941,17.0733,17.0802,38500.0
2013-09-19 15:40:00,24.61,24.66,24.61,24.64,51200.0,17.0802,17.1149,17.0802,17.101,51200.0
2013-09-19 15:50:00,24.64,24.64,24.59,24.61,97000.0,17.101,17.101,17.0663,17.0802,97000.0
2013-09-20 09:30:00,24.73,24.74,24.7,24.73,41100.0,17.1635,17.1704,17.1427,17.1635,41100.0
2013-09-20 09:40:00,24.73,24.75,24.7,24.73,75700.0,17.1635,17.1774,17.1427,17.1635,75700.0
2013-09-20 09:50:00,24.74,24.75,24.63,24.64,114000.0,17.1704,17.1774,17.0941,17.101,114000.0
2013-09-20 10:00:00,24.63,24.66,24.6,24.66,74100.0,17.0941,17.1149,17.0733,17.1149,74100.0
2013-09-20 10:10:00,24.66,24.68,24.63,24.65,102400.0,17.1149,17.1288,17.0941,17.108,102400.0
2013-09-20 10:20:00,24.65,24.67,24.65,24.66,22200.0,17.108,17.1219,17.108,17.1149,22200.0
2013-09-20 10:30:00,24.66,24.67,24.64,24.64,22400.0,17.1149,17.1219,17.101,17.101,22400.0
2013-09-20 10:40:00,24.64,24.65,24.63,24.64,22800.0,17.101,17.108,17.0941,17.101,22800.0
2013-09-20 10:50:00,24.64,24.64,24.58,24.58,61300.0,17.101,17.101,17.0594,17.0594,61300.0
2013-09-20 11:00:00,24.58,24.64,24.58,24.62,90000.0,17.0594,17.101,17.0594,17.0872,90000.0
2013-09-20 11:10:00,24.62,24.62,24.56,24.56,30100.0,17.0872,17.0872,17.0455,17.0455,30100.0
2013-09-20 11:20:00,24.55,24.55,24.5,24.53,49800.0,17.0386,17.0386,17.0039,17.0247,49800.0
2013-09-20 11:30:00,24.53,24.54,24.51,24.53,22500.0,17.0247,17.0316,17.0108,17.0247,22500.0
2013-09-20 11:40:00,24.53,24.53,24.47,24.47,34600.0,17.0247,17.0247,16.9831,16.9831,34600.0
2013-09-20 11:50:00,24.47,24.5,24.46,24.49,56400.0,16.9831,17.0039,16.9761,16.9969,56400.0
2013-09-20 12:00:00,24.49,24.52,24.49,24.52,48100.0,16.9969,17.0178,16.9969,17.0178,48100.0
2013-09-20 12:10:00,24.52,24.52,24.5,24.51,13500.0,17.0178,17.0178,17.0039,17.0108,13500.0
2013-09-20 12:20:00,24.51,24.54,24.49,24.54,45100.0,17.0108,17.0316,16.9969,17.0316,45100.0
2013-09-20 12:30:00,24.54,24.55,24.53,24.54,21200.0,17.0316,17.0386,17.0247,17.0316,21200.0
2013-09-20 12:40:00,24.53,24.54,24.52,24.53,38500.0,17.0247,17.0316,17.0178,17.0247,38500.0
2013-09-20 12:50:00,24.53,24.55,24.53,24.53,21900.0,17.0247,17.0386,17.0247,17.0247,21900.0
2013-09-20 13:00:00,24.53,24.54,24.52,24.52,23800.0,17.0247,17.0316,17.0178,17.0178,23800.0
2013-09-20 13:10:00,24.51,24.52,24.5,24.51,13100.0,17.0108,17.0178,17.0039,17.0108,13100.0
2013-09-20 13:20:00,24.52,24.54,24.51,24.53,26200.0,17.0178,17.0316,17.0108,17.0247,26200.0
2013-09-20 13:30:00,24.53,24.54,24.51,24.51,12200.0,17.0247,17.0316,17.0108,17.0108,12200.0
2013-09-20 13:40:00,24.51,24.52,24.5,24.51,14100.0,17.0108,17.0178,17.0039,17.0108,14100.0
2013-09-20 13:50:00,24.51,24.52,24.5,24.5,26400.0,17.0108,17.0178,17.0039,17.0039,26400.0
2013-09-20 14:00:00,24.5,24.51,24.48,24.48,24400.0,17.0039,17.0108,16.99,16.99,24400.0
2013-09-20 14:10:00,24.49,24.49,24.47,24.49,12200.0,16.9969,16.9969,16.9831,16.9969,12200.0
2013-09-20 14:20:00,24.49,24.52,24.48,24.52,54400.0,16.9969,17.0178,16.99,17.0178,54400.0
2013-09-20 14:30:00,24.53,24.53,24.51,24.51,27400.0,17.0247,17.0247,17.0108,17.0108,27400.0
2013-09-20 14:40:00,24.51,24.52,24.48,24.52,36700.0,17.0108,17.0178,16.99,17.0178,36700.0
2013-09-20 14:50:00,24.51,24.52,24.5,24.51,23900.0,17.0108,17.0178,17.0039,17.0108,23900.0
2013-09-20 15:00:00,24.5,24.53,24.5,24.51,36300.0,17.0039,17.0247,17.0039,17.0108,36300.0
2013-09-20 15:10:00,24.5,24.5,24.49,24.49,52400.0,17.0039,17.0039,16.9969,16.9969,52400.0
2013-09-20 15:20:00,24.5,24.5,24.43,24.46,55200.0,17.0039,17.0039,16.9553,16.9761,55200.0
2013-09-20 15:30:00,24.45,24.49,24.43,24.48,53600.0,16.9692,16.9969,16.9553,16.99,53600.0
2013-09-20 15:40:00,24.48,24.5,24.47,24.48,91200.0,16.99,17.0039,16.9831,16.99,91200.0
2013-09-20 15:50:00,24.48,24.51,24.48,24.5,66000.0,16.99,17.0108,16.99,17.0039,66000.0
2013-09-23 09:30:00,24.45,24.45,24.2,24.26,149500.0,16.9692,16.9692,16.7957,16.8373,149500.0
2013-09-23 09:40:00,24.27,24.3,24.25,24.29,51600.0,16.8443,16.8651,16.8304,16.8581,51600.0
2013-09-23 09:50:00,24.28,24.31,24.12,24.14,115500.0,16.8512,16.872,16.7401,16.754,115500.0
2013-09-23 10:00:00,24.16,24.19,24.16,24.17,77100.0,16.7679,16.7887,16.7679,16.7748,77100.0
2013-09-23 10:10:00,24.17,24.2,24.14,24.2,49600.0,16.7748,16.7957,16.754,16.7957,49600.0
2013-09-23 10:20:00,24.2,24.3,24.2,24.2,89500.0,16.7957,16.8651,16.7957,16.7957,89500.0
2013-09-23 10:30:00,24.2,24.24,24.17,24.24,59300.0,16.7957,16.8234,16.7748,16.8234,59300.0
2013-09-23 10:40:00,24.24,24.25,24.21,24.22,48200.0,16.8234,16.8304,16.8026,16.8095,48200.0
2013-09-23 10:50:00,24.21,24.22,24.17,24.19,34100.0,16.8026,16.8095,16.7748,16.7887,34100.0
2013-09-23 11:00:00,24.19,24.2,24.14,24.14,48300.0,16.7887,16.7957,16.754,16.754,48300.0
2013-09-23 11:10:00,24.14,24.19,24.11,24.19,31300.0,16.754,16.7887,16.7332,16.7887,31300.0
2013-09-23 11:20:00,24.18,24.23,24.17,24.22,44500.0,16.7818,16.8165,16.7748,16.8095,44500.0
2013-09-23 11:30:00,24.22,24.24,24.2,24.24,14600.0,16.8095,16.8234,16.7957,16.8234,14600.0
2013-09-23 11:40:00,24.24,24.28,24.24,24.26,68100.0,16.8234,16.8512,16.8234,16.8373,68100.0
2013-09-23 11:50:00,24.26,24.27,24.24,24.24,19600.0,16.8373,16.8443,16.8234,16.8234,19600.0
2013-09-23 12:00:00,24.24,24.27,24.24,24.27,28200.0,16.8234,16.8443,16.8234,16.8443,28200.0
2013-09-23 12:10:00,24.26,24.3,24.26,24.29,33700.0,16.8373,16.8651,16.8373,16.8581,33700.0
2013-09-23 12:20:00,24.29,24.3,24.29,24.3,9400.0,16.8581,16.8651,16.8581,16.8651,9400.0
2013-09-23 12:30:00,24.3,24.3,24.25,24.27,23900.0,16.8651,16.8651,16.8304,16.8443,23900.0
2013-09-23 12:40:00,24.27,24.28,24.27,24.28,10900.0,16.8443,16.8512,16.8443,16.8512,10900.0
2013-09-23 12:50:00,24.27,24.29,24.27,24.29,9500.0,16.8443,16.8581,16.8443,16.8581,9500.0
2013-09-23 13:00:00,24.3,24.31,24.3,24.31,7800.0,16.8651,16.872,16.8651,16.872,7800.0
2013-09-23 13:10:00,24.3,24.3,24.25,24.25,11000.0,16.8651,16.8651,16.8304,16.8304,11000.0
2013-09-23 13:20:00,24.25,24.28,24.25,24.28,5700.0,16.8304,16.8512,16.8304,16.8512,5700.0
2013-09-23 13:30:00,24.28,24.28,24.25,24.26,24300.0,16.8512,16.8512,16.8304,16.8373,24300.0
2013-09-23 13:40:00,24.26,24.26,24.25,24.26,17600.0,16.8373,16.8373,16.8304,16.8373,17600.0
2013-09-23 13:50:00,24.28,24.29,24.28,24.28,28100.0,16.8512,16.8581,16.8512,16.8512,28100.0
2013-09-23 14:00:00,24.29,24.3,24.28,24.29,6200.0,16.8581,16.8651,16.8512,16.8581,6200.0
2013-09-23 14:10:00,24.28,24.28,24.25,24.27,34900.0,16.8512,16.8512,16.8304,16.8443,34900.0
2013-09-23 14:20:00,24.28,24.28,24.27,24.27,21600.0,16.8512,16.8512,16.8443,16.8443,21600.0
2013-09-23 14:30:00,24.27,24.3,24.27,24.3,44200.0,16.8443,16.8651,16.8443,16.8651,44200.0
2013-09-23 14:40:00,24.3,24.3,24.27,24.28,19800.0,16.8651,16.8651,16.8443,16.8512,19800.0
2013-09-23 14:50:00,24.28,24.31,24.28,24.3,26900.0,16.8512,16.872,16.8512,16.8651,26900.0
2013-09-23 15:00:00,24.3,24.3,24.27,24.28,16500.0,16.8651,16.8651,16.8443,16.8512,16500.0
2013-09-23 15:10:00,24.29,24.29,24.25,24.26,34200.0,16.8581,16.8581,16.8304,16.8373,34200.0
2013-09-23 15:20:00,24.25,24.25,24.23,24.23,13600.0,16.8304,16.8304,16.8165,16.8165,13600.0
2013-09-23 15:30:00,24.22,24.26,24.22,24.26,14500.0,16.8095,16.8373,16.8095,16.8373,14500.0
2013-09-23 15:40:00,24.25,24.31,24.25,24.31,103900.0,16.8304,16.872,16.8304,16.872,103900.0
2013-09-23 15:50:00,24.31,24.31,24.26,24.28,68600.0,16.872,16.872,16.8373,16.8512,68600.0
2013-09-24 09:30:00,24.19,24.19,23.94,24.04,173300.0,16.7887,16.7887,16.6152,16.6846,173300.0
2013-09-24 09:40:00,24.05,24.13,24.03,24.1,80800.0,16.6916,16.7471,16.6777,16.7263,80800.0
2013-09-24 09:50:00,24.09,24.15,24.07,24.15,70600.0,16.7193,16.761,16.7054,16.761,70600.0
2013-09-24 10:00:00,24.15,24.17,24.11,24.17,117700.0,16.761,16.7748,16.7332,16.7748,117700.0
2013-09-24 10:10:00,24.17,24.17,24.04,24.05,59900.0,16.7748,16.7748,16.6846,16.6916,59900.0
2013-09-24 10:20:00,24.05,24.07,24.03,24.06,98600.0,16.6916,16.7054,16.6777,16.6985,98600.0
2013-09-24 10:30:00,24.07,24.18,24.07,24.15,76400.0,16.7054,16.7818,16.7054,16.761,76400.0
2013-09-24 10:40:00,24.15,24.17,24.13,24.14,40500.0,16.761,16.7748,16.7471,16.754,40500.0
2013-09-24 10:50:00,24.13,24.15,24.11,24.15,55900.0,16.7471,16.761,16.7332,16.761,55900.0
2013-09-24 11:00:00,24.15,24.15,24.13,24.15,15600.0,16.761,16.761,16.7471,16.761,15600.0
2013-09-24 11:10:00,24.15,24.15,24.14,24.14,40500.0,16.761,16.761,16.754,16.754,40500.0
2013-09-24 11:20:00,24.15,24.16,24.13,24.13,25500.0,16.761,16.7679,16.7471,16.7471,25500.0
2013-09-24 11:30:00,24.14,24.17,24.13,24.14,31100.0,16.754,16.7748,16.7471,16.754,31100.0
2013-09-24 11:40:00,24.14,24.15,24.11,24.13,49100.0,16.754,16.761,16.7332,16.7471,49100.0
2013-09-24 11:50:00,24.14,24.16,24.14,24.14,28800.0,16.754,16.7679,16.754,16.754,28800.0
2013-09-24 12:00:00,24.15,24.15,24.13,24.14,11400.0,16.761,16.761,16.7471,16.754,11400.0
2013-09-24 12:10:00,24.14,24.15,24.13,24.14,16800.0,16.754,16.761,16.7471,16.754,16800.0
2013-09-24 12:20:00,24.14,24.16,24.14,24.16,32500.0,16.754,16.7679,16.754,16.7679,32500.0
2013-09-24 12:30:00,24.17,24.17,24.16,24.16,20700.0,16.7748,16.7748,16.7679,16.7679,20700.0
2013-09-24 12:40:00,24.17,24.18,24.16,24.17,13100.0,16.7748,16.7818,16.7679,16.7748,13100.0
2013-09-24 12:50:00,24.17,24.17,24.17,24.17,41000.0,16.7748,16.7748,16.7748,16.7748,41000.0
2013-09-24 13:00:00,24.16,24.17,24.16,24.17,10900.0,16.7679,16.7748,16.7679,16.7748,10900.0
2013-09-24 13:10:00,24.16,24.16,24.14,24.15,142400.0,16.7679,16.7679,16.754,16.761,142400.0
2013-09-24 13:20:00,24.15,24.26,24.15,24.25,65000.0,16.761,16.8373,16.761,16.8304,65000.0
2013-09-24 13:30:00,24.25,24.29,24.25,24.28,38600.0,16.8304,16.8581,16.8304,16.8512,38600.0
2013-09-24 13:40:00,24.28,24.32,24.28,24.31,39400.0,16.8512,16.879,16.8512,16.872,39400.0
2013-09-24 13:50:00,24.3,24.3,24.26,24.26,7500.0,16.8651,16.8651,16.8373,16.8373,7500.0
2013-09-24 14:00:00,24.26,24.26,24.22,24.23,48700.0,16.8373,16.8373,16.8095,16.8165,48700.0
2013-09-24 14:10:00,24.23,24.23,24.21,24.21,43600.0,16.8165,16.8165,16.8026,16.8026,43600.0
2013-09-24 14:20:00,24.21,24.21,24.14,24.14,85100.0,16.8026,16.8026,16.754,16.754,85100.0
2013-09-24 14:30:00,24.14,24.18,24.14,24.17,33600.0,16.754,16.7818,16.754,16.7748,33600.0
2013-09-24 14:40:00,24.17,24.18,24.16,24.17,37000.0,16.7748,16.7818,16.7679,16.7748,37000.0
2013-09-24 14:50:00,24.17,24.18,24.13,24.15,67400.0,16.7748,16.7818,16.7471,16.761,67400.0
2013-09-24 15:00:00,24.15,24.15,24.12,24.13,24900.0,16.761,16.761,16.7401,16.7471,24900.0
2013-09-24 15:10:00,24.12,24.17,24.12,24.17,33900.0,16.7401,16.7748,16.7401,16.7748,33900.0
2013-09-24 15:20:00,24.17,24.18,24.14,24.14,45300.0,16.7748,16.7818,16.754,16.754,45300.0
2013-09-24 15:30:00,24.14,24.14,24.12,24.12,38100.0,16.754,16.754,16.7401,16.7401,38100.0
2013-09-24 15:40:00,24.12,24.16,24.12,24.14,59200.0,16.7401,16.7679,16.7401,16.754,59200.0
2013-09-24 15:50:00,24.14,24.15,24.09,24.15,128400.0,16.754,16.761,16.7193,16.761,128400.0
2013-09-25 09:30:00,24.16,24.24,24.14,24.16,82000.0,16.7679,16.8234,16.754,16.7679,82000.0
2013-09-25 09:40:00,24.16,24.23,24.16,24.2,57900.0,16.7679,16.8165,16.7679,16.7957,57900.0
2013-09-25 09:50:00,24.21,24.25,24.17,24.19,42200.0,16.8026,16.8304,16.7748,16.7887,42200.0
2013-09-25 10:00:00,24.18,24.22,24.16,24.16,62300.0,16.7818,16.8095,16.7679,16.7679,62300.0
2013-09-25 10:10:00,24.16,24.18,24.13,24.16,42100.0,16.7679,16.7818,16.7471,16.7679,42100.0
2013-09-25 10:20:00,24.16,24.24,24.15,24.23,33200.0,16.7679,16.8234,16.761,16.8165,33200.0
2013-09-25 10:30:00,24.23,24.25,24.22,24.25,29200.0,16.8165,16.8304,16.8095,16.8304,29200.0
2013-09-25 10:40:00,24.26,24.26,24.23,24.23,12300.0,16.8373,16.8373,16.8165,16.8165,12300.0
2013-09-25 10:50:00,24.22,24.22,24.16,24.16,110600.0,16.8095,16.8095,16.7679,16.7679,110600.0
2013-09-25 11:00:00,24.17,24.19,24.17,24.19,31400.0,16.7748,16.7887,16.7748,16.7887,31400.0
2013-09-25 11:10:00,24.19,24.24,24.17,24.24,24500.0,16.7887,16.8234,16.7748,16.8234,24500.0
2013-09-25 11:20:00,24.25,24.25,24.23,24.23,7500.0,16.8304,16.8304,16.8165,16.8165,7500.0
2013-09-25 11:30:00,24.24,24.32,24.24,24.32,28300.0,16.8234,16.879,16.8234,16.879,28300.0
2013-09-25 11:40:00,24.31,24.34,24.29,24.34,26300.0,16.872,16.8928,16.8581,16.8928,26300.0
2013-09-25 11:50:00,24.34,24.4,24.34,24.39,42300.0,16.8928,16.9345,16.8928,16.9275,42300.0
2013-09-25 12:00:00,24.38,24.41,24.37,24.4,38600.0,16.9206,16.9414,16.9137,16.9345,38600.0
2013-09-25 12:10:00,24.39,24.44,24.39,24.43,45900.0,16.9275,16.9622,16.9275,16.9553,45900.0
2013-09-25 12:20:00,24.43,24.44,24.35,24.36,39000.0,16.9553,16.9622,16.8998,16.9067,39000.0
2013-09-25 12:30:00,24.37,24.39,24.37,24.39,8000.0,16.9137,16.9275,16.9137,16.9275,8000.0
2013-09-25 12:40:00,24.38,24.42,24.37,24.42,17700.0,16.9206,16.9484,16.9137,16.9484,17700.0
2013-09-25 12:50:00,24.41,24.43,24.39,24.43,35400.0,16.9414,16.9553,16.9275,16.9553,35400.0
2013-09-25 13:00:00,24.43,24.46,24.43,24.45,27700.0,16.9553,16.9761,16.9553,16.9692,27700.0
2013-09-25 13:10:00,24.46,24.47,24.45,24.45,42800.0,16.9761,16.9831,16.9692,16.9692,42800.0
2013-09-25 13:20:00,24.45,24.45,24.43,24.43,24000.0,16.9692,16.9692,16.9553,16.9553,24000.0
2013-09-25 13:30:00,24.42,24.42,24.39,24.4,19600.0,16.9484,16.9484,16.9275,16.9345,19600.0
2013-09-25 13:40:00,24.41,24.41,24.36,24.38,23700.0,16.9414,16.9414,16.9067,16.9206,23700.0
2013-09-25 13:50:00,24.39,24.42,24.38,24.42,31600.0,16.9275,16.9484,16.9206,16.9484,31600.0
2013-09-25 14:00:00,24.42,24.44,24.42,24.42,29900.0,16.9484,16.9622,16.9484,16.9484,29900.0
2013-09-25 14:10:00,24.42,24.42,24.39,24.41,87800.0,16.9484,16.9484,16.9275,16.9414,87800.0
2013-09-25 14:20:00,24.41,24.41,24.37,24.38,32600.0,16.9414,16.9414,16.9137,16.9206,32600.0
2013-09-25 14:30:00,24.37,24.39,24.36,24.39,27100.0,16.9137,16.9275,16.9067,16.9275,27100.0
2013-09-25 14:40:00,24.39,24.49,24.39,24.49,41800.0,16.9275,16.9969,16.9275,16.9969,41800.0
2013-09-25 14:50:00,24.49,24.5,24.47,24.47,55200.0,16.9969,17.0039,16.9831,16.9831,55200.0
2013-09-25 15:00:00,24.47,24.48,24.46,24.46,22600.0,16.9831,16.99,16.9761,16.9761,22600.0
2013-09-25 15:10:00,24.47,24.49,24.47,24.47,23700.0,16.9831,16.9969,16.9831,16.9831,23700.0
2013-09-25 15:20:00,24.47,24.47,24.43,24.46,51500.0,16.9831,16.9831,16.9553,16.9761,51500.0
2013-09-25 15:30:00,24.47,24.5,24.46,24.5,100300.0,16.9831,17.0039,16.9761,17.0039,100300.0
2013-09-25 15:40:00,24.5,24.55,24.49,24.49,106100.0,17.0039,17.0386,16.9969,16.9969,106100.0
2013-09-25 15:50:00,24.49,24.49,24.43,24.44,219700.0,16.9969,16.9969,16.9553,16.9622,219700.0
2013-09-26 09:30:00,24.29,24.36,24.25,24.3,230300.0,16.8581,16.9067,16.8304,16.8651,230300.0
2013-09-26 09:40:00,24.3,24.34,24.24,24.31,87000.0,16.8651,16.8928,16.8234,16.872,87000.0
2013-09-26 09:50:00,24.32,24.33,24.26,24.26,159100.0,16.879,16.8859,16.8373,16.8373,159100.0
2013-09-26 10:00:00,24.26,24.34,24.26,24.34,107100.0,16.8373,16.8928,16.8373,16.8928,107100.0
2013-09-26 10:10:00,24.34,24.34,24.28,24.3,101400.0,16.8928,16.8928,16.8512,16.8651,101400.0
2013-09-26 10:20:00,24.29,24.29,24.23,24.23,41400.0,16.8581,16.8581,16.8165,16.8165,41400.0
2013-09-26 10:30:00,24.24,24.27,24.24,24.24,47800.0,16.8234,16.8443,16.8234,16.8234,47800.0
2013-09-26 10:40:00,24.23,24.24,24.16,24.18,66000.0,16.8165,16.8234,16.7679,16.7818,66000.0
2013-09-26 10:50:00,24.18,24.19,24.11,24.12,81100.0,16.7818,16.7887,16.7332,16.7401,81100.0
2013-09-26 11:00:00,24.12,24.13,24.06,24.11,65100.0,16.7401,16.7471,16.6985,16.7332,65100.0
2013-09-26 11:10:00,24.1,24.14,24.09,24.09,73100.0,16.7263,16.754,16.7193,16.7193,73100.0
2013-09-26 11:20:00,24.1,24.15,24.09,24.14,31600.0,16.7263,16.761,16.7193,16.754,31600.0
2013-09-26 11:30:00,24.13,24.13,24.11,24.11,17300.0,16.7471,16.7471,16.7332,16.7332,17300.0
2013-09-26 11:40:00,24.1,24.14,24.1,24.12,34600.0,16.7263,16.754,16.7263,16.7401,34600.0
2013-09-26 11:50:00,24.12,24.13,24.08,24.13,30900.0,16.7401,16.7471,16.7124,16.7471,30900.0
2013-09-26 12:00:00,24.13,24.13,24.12,24.13,14600.0,16.7471,16.7471,16.7401,16.7471,14600.0
2013-09-26 12:10:00,24.13,24.14,24.11,24.11,14100.0,16.7471,16.754,16.7332,16.7332,14100.0
2013-09-26 12:20:00,24.11,24.13,24.11,24.13,16700.0,16.7332,16.7471,16.7332,16.7471,16700.0
2013-09-26 12:30:00,24.13,24.18,24.13,24.17,17500.0,16.7471,16.7818,16.7471,16.7748,17500.0
2013-09-26 12:40:00,24.17,24.19,24.17,24.17,20500.0,16.7748,16.7887,16.7748,16.7748,20500.0
2013-09-26 12:50:00,24.17,24.17,24.14,24.14,14400.0,16.7748,16.7748,16.754,16.754,14400.0
2013-09-26 13:00:00,24.14,24.14,24.1,24.1,43700.0,16.754,16.754,16.7263,16.7263,43700.0
2013-09-26 13:10:00,24.1,24.1,24.06,24.06,110700.0,16.7263,16.7263,16.6985,16.6985,110700.0
2013-09-26 13:20:00,24.06,24.06,24.02,24.06,77100.0,16.6985,16.6985,16.6707,16.6985,77100.0
2013-09-26 13:30:00,24.06,24.06,24.0,24.01,91300.0,16.6985,16.6985,16.6569,16.6638,91300.0
2013-09-26 13:40:00,24.01,24.02,23.99,24.01,95500.0,16.6638,16.6707,16.6499,16.6638,95500.0
2013-09-26 13:50:00,24.0,24.0,24.0,24.0,75500.0,16.6569,16.6569,16.6569,16.6569,75500.0
2013-09-26 14:00:00,24.0,24.0,23.93,23.98,131900.0,16.6569,16.6569,16.6083,16.643,131900.0
2013-09-26 14:10:00,23.98,23.98,23.95,23.97,48200.0,16.643,16.643,16.6222,16.636,48200.0
2013-09-26 14:20:00,23.97,23.97,23.93,23.94,160400.0,16.636,16.636,16.6083,16.6152,160400.0
2013-09-26 14:30:00,23.95,23.95,23.92,23.92,102000.0,16.6222,16.6222,16.6013,16.6013,102000.0
2013-09-26 14:40:00,23.92,23.92,23.87,23.88,80300.0,16.6013,16.6013,16.5666,16.5736,80300.0
2013-09-26 14:50:00,23.88,23.9,23.87,23.87,107800.0,16.5736,16.5875,16.5666,16.5666,107800.0
2013-09-26 15:00:00,23.87,23.89,23.85,23.88,124200.0,16.5666,16.5805,16.5528,16.5736,124200.0
2013-09-26 15:10:00,23.89,23.89,23.79,23.8,187600.0,16.5805,16.5805,16.5111,16.5181,187600.0
2013-09-26 15:20:00,23.79,23.81,23.75,23.75,256900.0,16.5111,16.525,16.4834,16.4834,256900.0
2013-09-26 15:30:00,23.75,23.75,23.69,23.72,447000.0,16.4834,16.4834,16.4417,16.4625,447000.0
2013-09-26 15:40:00,23.73,23.78,23.72,23.75,304500.0,16.4695,16.5042,16.4625,16.4834,304500.0
2013-09-26 15:50:00,23.75,23.8,23.74,23.77,358600.0,16.4834,16.5181,16.4764,16.4972,358600.0
2013-09-27 09:30:00,23.32,23.41,23.1,23.17,750900.0,16.1849,16.2474,16.0322,16.0808,750900.0
2013-09-27 09:40:00,23.16,23.3,23.12,23.2,663000.0,16.0739,16.171,16.0461,16.1016,663000.0
2013-09-27 09:50:00,23.19,23.19,23.1,23.14,266600.0,16.0947,16.0947,16.0322,16.06,266600.0
2013-09-27 10:00:00,23.13,23.14,23.05,23.11,728000.0,16.0531,16.06,15.9975,16.0392,728000.0
2013-09-27 10:10:00,23.11,23.2,23.11,23.14,394200.0,16.0392,16.1016,16.0392,16.06,394200.0
2013-09-27 10:20:00,23.14,23.19,23.13,23.17,293800.0,16.06,16.0947,16.0531,16.0808,293800.0
2013-09-27 10:30:00,23.17,23.25,23.16,23.25,284800.0,16.0808,16.1363,16.0739,16.1363,284800.0
2013-09-27 10:40:00,23.26,23.27,23.18,23.23,125600.0,16.1433,16.1502,16.0878,16.1225,125600.0
2013-09-27 10:50:00,23.23,23.32,23.22,23.31,268500.0,16.1225,16.1849,16.1155,16.178,268500.0
2013-09-27 11:00:00,23.32,23.35,23.3,23.33,255300.0,16.1849,16.2057,16.171,16.1919,255300.0
2013-09-27 11:10:00,23.33,23.37,23.33,23.34,119500.0,16.1919,16.2196,16.1919,16.1988,119500.0
2013-09-27 11:20:00,23.34,23.42,23.33,23.39,100500.0,16.1988,16.2543,16.1919,16.2335,100500.0
2013-09-27 11:30:00,23.39,23.42,23.38,23.4,78100.0,16.2335,16.2543,16.2266,16.2404,78100.0
2013-09-27 11:40:00,23.4,23.48,23.4,23.43,85300.0,16.2404,16.296,16.2404,16.2613,85300.0
2013-09-27 11:50:00,23.43,23.43,23.39,23.4,106500.0,16.2613,16.2613,16.2335,16.2404,106500.0
2013-09-27 12:00:00,23.4,23.42,23.39,23.4,66400.0,16.2404,16.2543,16.2335,16.2404,66400.0
2013-09-27 12:10:00,23.4,23.45,23.38,23.45,139600.0,16.2404,16.2751,16.2266,16.2751,139600.0
2013-09-27 12:20:00,23.45,23.49,23.42,23.43,119200.0,16.2751,16.3029,16.2543,16.2613,119200.0
2013-09-27 12:30:00,23.43,23.47,23.43,23.43,31900.0,16.2613,16.289,16.2613,16.2613,31900.0
2013-09-27 12:40:00,23.42,23.52,23.42,23.47,156800.0,16.2543,16.3237,16.2543,16.289,156800.0
2013-09-27 12:50:00,23.48,23.53,23.47,23.53,60000.0,16.296,16.3307,16.289,16.3307,60000.0
2013-09-27 13:00:00,23.53,23.54,23.49,23.5,98100.0,16.3307,16.3376,16.3029,16.3098,98100.0
2013-09-27 13:10:00,23.49,23.49,23.47,23.48,68200.0,16.3029,16.3029,16.289,16.296,68200.0
2013-09-27 13:20:00,23.48,23.48,23.34,23.34,132300.0,16.296,16.296,16.1988,16.1988,132300.0
2013-09-27 13:30:00,23.34,23.42,23.33,23.38,98000.0,16.1988,16.2543,16.1919,16.2266,98000.0
2013-09-27 13:40:00,23.38,23.39,23.33,23.35,59900.0,16.2266,16.2335,16.1919,16.2057,59900.0
2013-09-27 13:50:00,23.35,23.35,23.26,23.27,108100.0,16.2057,16.2057,16.1433,16.1502,108100.0
2013-09-27 14:00:00,23.27,23.32,23.26,23.28,134800.0,16.1502,16.1849,16.1433,16.1572,134800.0
2013-09-27 14:10:00,23.28,23.28,23.18,23.2,146700.0,16.1572,16.1572,16.0878,16.1016,146700.0
2013-09-27 14:20:00,23.2,23.3,23.2,23.28,114600.0,16.1016,16.171,16.1016,16.1572,114600.0
2013-09-27 14:30:00,23.27,23.27,23.21,23.21,49700.0,16.1502,16.1502,16.1086,16.1086,49700.0
2013-09-27 14:40:00,23.21,23.25,23.2,23.25,63500.0,16.1086,16.1363,16.1016,16.1363,63500.0
2013-09-27 14:50:00,23.25,23.33,23.25,23.3,37400.0,16.1363,16.1919,16.1363,16.171,37400.0
2013-09-27 15:00:00,23.31,23.31,23.21,23.22,94200.0,16.178,16.178,16.1086,16.1155,94200.0
2013-09-27 15:10:00,23.22,23.23,23.2,23.22,107900.0,16.1155,16.1225,16.1016,16.1155,107900.0
2013-09-27 15:20:00,23.22,23.27,23.22,23.25,137700.0,16.1155,16.1502,16.1155,16.1363,137700.0
2013-09-27 15:30:00,23.25,23.28,23.24,23.28,130900.0,16.1363,16.1572,16.1294,16.1572,130900.0
2013-09-27 15:40:00,23.28,23.32,23.26,23.28,250300.0,16.1572,16.1849,16.1433,16.1572,250300.0
2013-09-27 15:50:00,23.27,23.35,23.27,23.34,321500.0,16.1502,16.2057,16.1502,16.1988,321500.0
2013-09-30 09:30:00,23.16,23.23,23.02,23.11,179700.0,16.0739,16.1225,15.9767,16.0392,179700.0
2013-09-30 09:40:00,23.12,23.22,23.12,23.15,180600.0,16.0461,16.1155,16.0461,16.0669,180600.0
2013-09-30 09:50:00,23.15,23.25,23.1,23.2,232900.0,16.0669,16.1363,16.0322,16.1016,232900.0
2013-09-30 10:00:00,23.2,23.3,23.2,23.29,111000.0,16.1016,16.171,16.1016,16.1641,111000.0
2013-09-30 10:10:00,23.29,23.3,23.26,23.29,52300.0,16.1641,16.171,16.1433,16.1641,52300.0
2013-09-30 10:20:00,23.3,23.32,23.25,23.29,87300.0,16.171,16.1849,16.1363,16.1641,87300.0
2013-09-30 10:30:00,23.29,23.36,23.29,23.36,111600.0,16.1641,16.2127,16.1641,16.2127,111600.0
2013-09-30 10:40:00,23.35,23.38,23.33,23.37,69300.0,16.2057,16.2266,16.1919,16.2196,69300.0
2013-09-30 10:50:00,23.36,23.38,23.35,23.37,30900.0,16.2127,16.2266,16.2057,16.2196,30900.0
2013-09-30 11:00:00,23.38,23.43,23.37,23.43,106400.0,16.2266,16.2613,16.2196,16.2613,106400.0
2013-09-30 11:10:00,23.43,23.43,23.39,23.4,40700.0,16.2613,16.2613,16.2335,16.2404,40700.0
2013-09-30 11:20:00,23.41,23.42,23.37,23.4,50200.0,16.2474,16.2543,16.2196,16.2404,50200.0
2013-09-30 11:30:00,23.4,23.47,23.4,23.45,60900.0,16.2404,16.289,16.2404,16.2751,60900.0
2013-09-30 11:40:00,23.44,23.48,23.43,23.46,33800.0,16.2682,16.296,16.2613,16.2821,33800.0
2013-09-30 11:50:00,23.46,23.48,23.42,23.48,25300.0,16.2821,16.296,16.2543,16.296,25300.0
2013-09-30 12:00:00,23.48,23.48,23.41,23.41,16700.0,16.296,16.296,16.2474,16.2474,16700.0
2013-09-30 12:10:00,23.41,23.41,23.38,23.38,17800.0,16.2474,16.2474,16.2266,16.2266,17800.0
2013-09-30 12:20:00,23.39,23.41,23.39,23.4,21200.0,16.2335,16.2474,16.2335,16.2404,21200.0
2013-09-30 12:30:00,23.41,23.41,23.4,23.41,15500.0,16.2474,16.2474,16.2404,16.2474,15500.0
2013-09-30 12:40:00,23.42,23.49,23.42,23.49,31800.0,16.2543,16.3029,16.2543,16.3029,31800.0
2013-09-30 12:50:00,23.49,23.49,23.45,23.45,10000.0,16.3029,16.3029,16.2751,16.2751,10000.0
2013-09-30 13:00:00,23.46,23.49,23.46,23.47,12700.0,16.2821,16.3029,16.2821,16.289,12700.0
2013-09-30 13:10:00,23.47,23.53,23.45,23.52,47000.0,16.289,16.3307,16.2751,16.3237,47000.0
2013-09-30 13:20:00,23.51,23.51,23.47,23.47,23100.0,16.3168,16.3168,16.289,16.289,23100.0
2013-09-30 13:30:00,23.48,23.51,23.47,23.47,26500.0,16.296,16.3168,16.289,16.289,26500.0
2013-09-30 13:40:00,23.48,23.49,23.47,23.49,18200.0,16.296,16.3029,16.289,16.3029,18200.0
2013-09-30 13:50:00,23.48,23.49,23.41,23.44,35200.0,16.296,16.3029,16.2474,16.2682,35200.0
2013-09-30 14:00:00,23.44,23.46,23.43,23.46,25800.0,16.2682,16.2821,16.2613,16.2821,25800.0
2013-09-30 14:10:00,23.47,23.47,23.45,23.45,23400.0,16.289,16.289,16.2751,16.2751,23400.0
2013-09-30 14:20:00,23.45,23.46,23.45,23.46,26100.0,16.2751,16.2821,16.2751,16.2821,26100.0
2013-09-30 14:30:00,23.47,23.52,23.47,23.52,41000.0,16.289,16.3237,16.289,16.3237,41000.0
2013-09-30 14:40:00,23.51,23.52,23.5,23.5,47500.0,16.3168,16.3237,16.3098,16.3098,47500.0
2013-09-30 14:50:00,23.49,23.49,23.47,23.47,16400.0,16.3029,16.3029,16.289,16.289,16400.0
2013-09-30 15:00:00,23.47,23.47,23.44,23.47,41600.0,16.289,16.289,16.2682,16.289,41600.0
2013-09-30 15:10:00,23.48,23.48,23.44,23.45,40500.0,16.296,16.296,16.2682,16.2751,40500.0
2013-09-30 15:20:00,23.44,23.45,23.42,23.45,62000.0,16.2682,16.2751,16.2543,16.2751,62000.0
2013-09-30 15:30:00,23.45,23.45,23.41,23.43,77900.0,16.2751,16.2751,16.2474,16.2613,77900.0
2013-09-30 15:40:00,23.43,23.46,23.41,23.42,95800.0,16.2613,16.2821,16.2474,16.2543,95800.0
2013-09-30 15:50:00,23.42,23.44,23.38,23.44,162400.0,16.2543,16.2682,16.2266,16.2682,162400.0
2013-10-01 09:30:00,23.28,23.4,23.24,23.34,132900.0,16.2753,16.3592,16.2474,16.3173,132900.0
2013-10-01 09:40:00,23.35,23.38,23.25,23.25,112500.0,16.3243,16.3453,16.2544,16.2544,112500.0
2013-10-01 09:50:00,23.25,23.29,23.2,23.23,93300.0,16.2544,16.2823,16.2194,16.2404,93300.0
2013-10-01 10:00:00,23.24,23.32,23.24,23.3,126100.0,16.2474,16.3033,16.2474,16.2893,126100.0
2013-10-01 10:10:00,23.29,23.29,23.2,23.23,77700.0,16.2823,16.2823,16.2194,16.2404,77700.0
2013-10-01 10:20:00,23.24,23.29,23.24,23.29,81000.0,16.2474,16.2823,16.2474,16.2823,81000.0
2013-10-01 10:30:00,23.29,23.32,23.27,23.28,77800.0,16.2823,16.3033,16.2684,16.2753,77800.0
2013-10-01 10:40:00,23.27,23.34,23.25,23.33,133600.0,16.2684,16.3173,16.2544,16.3103,133600.0
2013-10-01 10:50:00,23.32,23.4,23.32,23.37,46700.0,16.3033,16.3592,16.3033,16.3383,46700.0
2013-10-01 11:00:00,23.36,23.36,23.34,23.34,25900.0,16.3313,16.3313,16.3173,16.3173,25900.0
2013-10-01 11:10:00,23.33,23.34,23.33,23.34,35800.0,16.3103,16.3173,16.3103,16.3173,35800.0
2013-10-01 11:20:00,23.34,23.37,23.33,23.33,60000.0,16.3173,16.3383,16.3103,16.3103,60000.0
2013-10-01 11:30:00,23.33,23.36,23.33,23.34,61300.0,16.3103,16.3313,16.3103,16.3173,61300.0
2013-10-01 11:40:00,23.34,23.36,23.34,23.35,16900.0,16.3173,16.3313,16.3173,16.3243,16900.0
2013-10-01 11:50:00,23.35,23.39,23.34,23.39,25700.0,16.3243,16.3522,16.3173,16.3522,25700.0
2013-10-01 12:00:00,23.39,23.4,23.35,23.36,34400.0,16.3522,16.3592,16.3243,16.3313,34400.0
2013-10-01 12:10:00,23.36,23.39,23.36,23.37,42500.0,16.3313,16.3522,16.3313,16.3383,42500.0
2013-10-01 12:20:00,23.38,23.48,23.38,23.48,148800.0,16.3453,16.4152,16.3453,16.4152,148800.0
2013-10-01 12:30:00,23.48,23.48,23.41,23.41,48500.0,16.4152,16.4152,16.3662,16.3662,48500.0
2013-10-01 12:40:00,23.41,23.43,23.41,23.42,28800.0,16.3662,16.3802,16.3662,16.3732,28800.0
2013-10-01 12:50:00,23.41,23.43,23.4,23.42,32700.0,16.3662,16.3802,16.3592,16.3732,32700.0
2013-10-01 13:00:00,23.41,23.42,23.41,23.41,10800.0,16.3662,16.3732,16.3662,16.3662,10800.0
2013-10-01 13:10:00,23.41,23.41,23.38,23.39,32100.0,16.3662,16.3662,16.3453,16.3522,32100.0
2013-10-01 13:20:00,23.39,23.39,23.36,23.37,22800.0,16.3522,16.3522,16.3313,16.3383,22800.0
2013-10-01 13:30:00,23.37,23.37,23.33,23.33,35700.0,16.3383,16.3383,16.3103,16.3103,35700.0
2013-10-01 13:40:00,23.34,23.35,23.34,23.34,23600.0,16.3173,16.3243,16.3173,16.3173,23600.0
2013-10-01 13:50:00,23.34,23.36,23.34,23.35,59200.0,16.3173,16.3313,16.3173,16.3243,59200.0
2013-10-01 14:00:00,23.34,23.35,23.32,23.34,46200.0,16.3173,16.3243,16.3033,16.3173,46200.0
2013-10-01 14:10:00,23.34,23.34,23.33,23.33,10800.0,16.3173,16.3173,16.3103,16.3103,10800.0
2013-10-01 14:20:00,23.33,23.34,23.28,23.3,43900.0,16.3103,16.3173,16.2753,16.2893,43900.0
2013-10-01 14:30:00,23.3,23.31,23.29,23.3,100000.0,16.2893,16.2963,16.2823,16.2893,100000.0
2013-10-01 14:40:00,23.3,23.33,23.3,23.33,39300.0,16.2893,16.3103,16.2893,16.3103,39300.0
2013-10-01 14:50:00,23.33,23.34,23.27,23.28,86000.0,16.3103,16.3173,16.2684,16.2753,86000.0
2013-10-01 15:00:00,23.28,23.29,23.25,23.26,43200.0,16.2753,16.2823,16.2544,16.2614,43200.0
2013-10-01 15:10:00,23.27,23.3,23.26,23.28,35800.0,16.2684,16.2893,16.2614,16.2753,35800.0
2013-10-01 15:20:00,23.29,23.29,23.25,23.25,32100.0,16.2823,16.2823,16.2544,16.2544,32100.0
2013-10-01 15:30:00,23.25,23.3,23.25,23.27,96700.0,16.2544,16.2893,16.2544,16.2684,96700.0
2013-10-01 15:40:00,23.27,23.28,23.24,23.27,75600.0,16.2684,16.2753,16.2474,16.2684,75600.0
2013-10-01 15:50:00,23.27,23.27,23.24,23.25,180500.0,16.2684,16.2684,16.2474,16.2544,180500.0
2013-10-02 09:30:00,23.1,23.2,23.07,23.12,145100.0,16.1495,16.2194,16.1285,16.1635,145100.0
2013-10-02 09:40:00,23.12,23.15,23.0,23.04,216400.0,16.1635,16.1845,16.0796,16.1076,216400.0
2013-10-02 09:50:00,23.04,23.08,23.02,23.08,175900.0,16.1076,16.1355,16.0936,16.1355,175900.0
2013-10-02 10:00:00,23.08,23.09,23.03,23.05,276100.0,16.1355,16.1425,16.1006,16.1145,276100.0
2013-10-02 10:10:00,23.05,23.12,23.04,23.12,186500.0,16.1145,16.1635,16.1076,16.1635,186500.0
2013-10-02 10:20:00,23.13,23.19,23.13,23.19,156000.0,16.1705,16.2124,16.1705,16.2124,156000.0
2013-10-02 10:30:00,23.19,23.2,23.15,23.19,112400.0,16.2124,16.2194,16.1845,16.2124,112400.0
2013-10-02 10:40:00,23.18,23.22,23.17,23.19,58800.0,16.2054,16.2334,16.1984,16.2124,58800.0
2013-10-02 10:50:00,23.19,23.25,23.18,23.21,62500.0,16.2124,16.2544,16.2054,16.2264,62500.0
2013-10-02 11:00:00,23.2,23.2,23.12,23.12,63100.0,16.2194,16.2194,16.1635,16.1635,63100.0
2013-10-02 11:10:00,23.11,23.14,23.1,23.14,75400.0,16.1565,16.1775,16.1495,16.1775,75400.0
2013-10-02 11:20:00,23.13,23.13,23.1,23.1,59100.0,16.1705,16.1705,16.1495,16.1495,59100.0
2013-10-02 11:30:00,23.1,23.13,23.08,23.11,41400.0,16.1495,16.1705,16.1355,16.1565,41400.0
2013-10-02 11:40:00,23.12,23.15,23.08,23.14,58800.0,16.1635,16.1845,16.1355,16.1775,58800.0
2013-10-02 11:50:00,23.14,23.17,23.13,23.16,57700.0,16.1775,16.1984,16.1705,16.1915,57700.0
2013-10-02 12:00:00,23.16,23.2,23.15,23.2,24600.0,16.1915,16.2194,16.1845,16.2194,24600.0
2013-10-02 12:10:00,23.19,23.19,23.16,23.16,19700.0,16.2124,16.2124,16.1915,16.1915,19700.0
2013-10-02 12:20:00,23.17,23.19,23.16,23.19,61600.0,16.1984,16.2124,16.1915,16.2124,61600.0
2013-10-02 12:30:00,23.19,23.23,23.19,23.23,20800.0,16.2124,16.2404,16.2124,16.2404,20800.0
2013-10-02 12:40:00,23.23,23.23,23.19,23.19,46800.0,16.2404,16.2404,16.2124,16.2124,46800.0
2013-10-02 12:50:00,23.19,23.19,23.18,23.18,27800.0,16.2124,16.2124,16.2054,16.2054,27800.0
2013-10-02 13:00:00,23.19,23.21,23.19,23.19,40400.0,16.2124,16.2264,16.2124,16.2124,40400.0
2013-10-02 13:10:00,23.2,23.24,23.2,23.22,72500.0,16.2194,16.2474,16.2194,16.2334,72500.0
2013-10-02 13:20:00,23.21,23.27,23.2,23.27,92700.0,16.2264,16.2684,16.2194,16.2684,92700.0
2013-10-02 13:30:00,23.26,23.26,23.23,23.23,47700.0,16.2614,16.2614,16.2404,16.2404,47700.0
2013-10-02 13:40:00,23.23,23.35,23.22,23.31,144400.0,16.2404,16.3243,16.2334,16.2963,144400.0
2013-10-02 13:50:00,23.31,23.33,23.27,23.27,40900.0,16.2963,16.3103,16.2684,16.2684,40900.0
2013-10-02 14:00:00,23.26,23.27,23.23,23.26,34400.0,16.2614,16.2684,16.2404,16.2614,34400.0
2013-10-02 14:10:00,23.26,23.27,23.25,23.27,22600.0,16.2614,16.2684,16.2544,16.2684,22600.0
2013-10-02 14:20:00,23.28,23.3,23.26,23.3,30900.0,16.2753,16.2893,16.2614,16.2893,30900.0
2013-10-02 14:30:00,23.3,23.32,23.29,23.3,12800.0,16.2893,16.3033,16.2823,16.2893,12800.0
2013-10-02 14:40:00,23.29,23.29,23.27,23.27,17600.0,16.2823,16.2823,16.2684,16.2684,17600.0
2013-10-02 14:50:00,23.26,23.27,23.23,23.25,52200.0,16.2614,16.2684,16.2404,16.2544,52200.0
2013-10-02 15:00:00,23.24,23.29,23.24,23.29,35300.0,16.2474,16.2823,16.2474,16.2823,35300.0
2013-10-02 15:10:00,23.28,23.3,23.27,23.27,37500.0,16.2753,16.2893,16.2684,16.2684,37500.0
2013-10-02 15:20:00,23.27,23.3,23.25,23.28,68200.0,16.2684,16.2893,16.2544,16.2753,68200.0
2013-10-02 15:30:00,23.29,23.32,23.29,23.32,82000.0,16.2823,16.3033,16.2823,16.3033,82000.0
2013-10-02 15:40:00,23.32,23.32,23.27,23.29,113600.0,16.3033,16.3033,16.2684,16.2823,113600.0
2013-10-02 15:50:00,23.29,23.34,23.29,23.32,197300.0,16.2823,16.3173,16.2823,16.3033,197300.0
2013-10-03 09:30:00,23.3,23.31,23.13,23.15,123800.0,16.2893,16.2963,16.1705,16.1845,123800.0
2013-10-03 09:40:00,23.16,23.27,23.15,23.26,203900.0,16.1915,16.2684,16.1845,16.2614,203900.0
2013-10-03 09:50:00,23.25,23.35,23.23,23.33,103000.0,16.2544,16.3243,16.2404,16.3103,103000.0
2013-10-03 10:00:00,23.32,23.32,23.2,23.23,103300.0,16.3033,16.3033,16.2194,16.2404,103300.0
2013-10-03 10:10:00,23.23,23.25,23.21,23.23,72700.0,16.2404,16.2544,16.2264,16.2404,72700.0
2013-10-03 10:20:00,23.24,23.24,23.16,23.19,92200.0,16.2474,16.2474,16.1915,16.2124,92200.0
2013-10-03 10:30:00,23.19,23.19,23.16,23.17,64000.0,16.2124,16.2124,16.1915,16.1984,64000.0
2013-10-03 10:40:00,23.17,23.17,23.12,23.13,34800.0,16.1984,16.1984,16.1635,16.1705,34800.0
2013-10-03 10:50:00,23.13,23.14,23.11,23.12,56400.0,16.1705,16.1775,16.1565,16.1635,56400.0
2013-10-03 11:00:00,23.13,23.18,23.1,23.17,316500.0,16.1705,16.2054,16.1495,16.1984,316500.0
2013-10-03 11:10:00,23.17,23.17,23.13,23.14,43900.0,16.1984,16.1984,16.1705,16.1775,43900.0
2013-10-03 11:20:00,23.15,23.17,23.11,23.11,24000.0,16.1845,16.1984,16.1565,16.1565,24000.0
2013-10-03 11:30:00,23.11,23.11,23.03,23.06,61300.0,16.1565,16.1565,16.1006,16.1215,61300.0
2013-10-03 11:40:00,23.07,23.07,22.96,22.99,114800.0,16.1285,16.1285,16.0516,16.0726,114800.0
2013-10-03 11:50:00,22.99,23.02,22.95,22.96,73800.0,16.0726,16.0936,16.0446,16.0516,73800.0
2013-10-03 12:00:00,22.97,23.04,22.96,23.04,71600.0,16.0586,16.1076,16.0516,16.1076,71600.0
2013-10-03 12:10:00,23.04,23.04,23.0,23.0,31600.0,16.1076,16.1076,16.0796,16.0796,31600.0
2013-10-03 12:20:00,23.0,23.02,22.97,23.02,58300.0,16.0796,16.0936,16.0586,16.0936,58300.0
2013-10-03 12:30:00,23.02,23.03,22.99,22.99,48200.0,16.0936,16.1006,16.0726,16.0726,48200.0
2013-10-03 12:40:00,22.99,23.0,22.95,22.96,87100.0,16.0726,16.0796,16.0446,16.0516,87100.0
2013-10-03 12:50:00,22.95,23.01,22.95,23.01,32700.0,16.0446,16.0866,16.0446,16.0866,32700.0
2013-10-03 13:00:00,23.01,23.04,23.0,23.03,57300.0,16.0866,16.1076,16.0796,16.1006,57300.0
2013-10-03 13:10:00,23.04,23.06,23.0,23.06,86800.0,16.1076,16.1215,16.0796,16.1215,86800.0
2013-10-03 13:20:00,23.05,23.15,23.03,23.15,111200.0,16.1145,16.1845,16.1006,16.1845,111200.0
2013-10-03 13:30:00,23.15,23.16,23.11,23.12,46700.0,16.1845,16.1915,16.1565,16.1635,46700.0
2013-10-03 13:40:00,23.12,23.14,23.09,23.09,41500.0,16.1635,16.1775,16.1425,16.1425,41500.0
2013-10-03 13:50:00,23.1,23.11,23.06,23.11,29600.0,16.1495,16.1565,16.1215,16.1565,29600.0
2013-10-03 14:00:00,23.11,23.11,23.09,23.1,27500.0,16.1565,16.1565,16.1425,16.1495,27500.0
2013-10-03 14:10:00,23.1,23.12,23.08,23.08,50300.0,16.1495,16.1635,16.1355,16.1355,50300.0
2013-10-03 14:20:00,23.08,23.09,23.02,23.09,119600.0,16.1355,16.1425,16.0936,16.1425,119600.0
2013-10-03 14:30:00,23.09,23.09,22.98,23.0,185900.0,16.1425,16.1425,16.0656,16.0796,185900.0
2013-10-03 14:40:00,23.0,23.03,23.0,23.02,35500.0,16.0796,16.1006,16.0796,16.0936,35500.0
2013-10-03 14:50:00,23.02,23.04,23.0,23.0,37700.0,16.0936,16.1076,16.0796,16.0796,37700.0
2013-10-03 15:00:00,23.0,23.02,22.99,23.01,36100.0,16.0796,16.0936,16.0726,16.0866,36100.0
2013-10-03 15:10:00,23.0,23.02,23.0,23.02,55100.0,16.0796,16.0936,16.0796,16.0936,55100.0
2013-10-03 15:20:00,23.02,23.04,23.0,23.03,95200.0,16.0936,16.1076,16.0796,16.1006,95200.0
2013-10-03 15:30:00,23.03,23.04,23.01,23.04,63400.0,16.1006,16.1076,16.0866,16.1076,63400.0
2013-10-03 15:40:00,23.04,23.04,23.0,23.0,84000.0,16.1076,16.1076,16.0796,16.0796,84000.0
2013-10-03 15:50:00,23.0,23.02,22.97,23.0,110100.0,16.0796,16.0936,16.0586,16.0796,110100.0
2013-10-04 09:30:00,22.96,23.04,22.85,22.96,120900.0,16.0516,16.1076,15.9747,16.0516,120900.0
2013-10-04 09:40:00,22.95,23.0,22.93,23.0,73500.0,16.0446,16.0796,16.0307,16.0796,73500.0
2013-10-04 09:50:00,23.0,23.0,22.94,22.94,121400.0,16.0796,16.0796,16.0376,16.0376,121400.0
2013-10-04 10:00:00,22.95,23.04,22.94,23.03,68300.0,16.0446,16.1076,16.0376,16.1006,68300.0
2013-10-04 10:10:00,23.03,23.06,23.03,23.05,49200.0,16.1006,16.1215,16.1006,16.1145,49200.0
2013-10-04 10:20:00,23.05,23.08,23.05,23.05,66300.0,16.1145,16.1355,16.1145,16.1145,66300.0
2013-10-04 10:30:00,23.05,23.06,23.01,23.01,67500.0,16.1145,16.1215,16.0866,16.0866,67500.0
2013-10-04 10:40:00,23.01,23.01,22.97,22.98,129800.0,16.0866,16.0866,16.0586,16.0656,129800.0
2013-10-04 10:50:00,22.97,22.98,22.91,22.91,36000.0,16.0586,16.0656,16.0167,16.0167,36000.0
2013-10-04 11:00:00,22.91,22.92,22.88,22.89,92200.0,16.0167,16.0237,15.9957,16.0027,92200.0
2013-10-04 11:10:00,22.88,22.92,22.87,22.92,31400.0,15.9957,16.0237,15.9887,16.0237,31400.0
2013-10-04 11:20:00,22.92,22.92,22.9,22.92,41000.0,16.0237,16.0237,16.0097,16.0237,41000.0
2013-10-04 11:30:00,22.92,22.95,22.91,22.91,55400.0,16.0237,16.0446,16.0167,16.0167,55400.0
2013-10-04 11:40:00,22.9,22.9,22.86,22.89,54400.0,16.0097,16.0097,15.9817,16.0027,54400.0
2013-10-04 11:50:00,22.9,22.91,22.9,22.91,17100.0,16.0097,16.0167,16.0097,16.0167,17100.0
2013-10-04 12:00:00,22.91,22.94,22.91,22.93,27300.0,16.0167,16.0376,16.0167,16.0307,27300.0
2013-10-04 12:10:00,22.94,22.95,22.91,22.93,39200.0,16.0376,16.0446,16.0167,16.0307,39200.0
2013-10-04 12:20:00,22.92,22.94,22.92,22.94,27100.0,16.0237,16.0376,16.0237,16.0376,27100.0
2013-10-04 12:30:00,22.94,22.99,22.94,22.97,42200.0,16.0376,16.0726,16.0376,16.0586,42200.0
2013-10-04 12:40:00,22.98,22.99,22.96,22.96,15200.0,16.0656,16.0726,16.0516,16.0516,15200.0
2013-10-04 12:50:00,22.96,22.97,22.95,22.95,3900.0,16.0516,16.0586,16.0446,16.0446,3900.0
2013-10-04 13:00:00,22.96,22.99,22.96,22.97,30600.0,16.0516,16.0726,16.0516,16.0586,30600.0
2013-10-04 13:10:00,22.98,22.98,22.97,22.97,7900.0,16.0656,16.0656,16.0586,16.0586,7900.0
2013-10-04 13:20:00,22.96,22.96,22.95,22.96,12900.0,16.0516,16.0516,16.0446,16.0516,12900.0
2013-10-04 13:30:00,22.97,22.97,22.97,22.97,33800.0,16.0586,16.0586,16.0586,16.0586,33800.0
2013-10-04 13:40:00,22.97,22.97,22.96,22.96,76200.0,16.0586,16.0586,16.0516,16.0516,76200.0
2013-10-04 13:50:00,22.96,22.96,22.95,22.95,34800.0,16.0516,16.0516,16.0446,16.0446,34800.0
2013-10-04 14:00:00,22.95,22.98,22.95,22.96,75400.0,16.0446,16.0656,16.0446,16.0516,75400.0
2013-10-04 14:10:00,22.96,22.97,22.95,22.95,78700.0,16.0516,16.0586,16.0446,16.0446,78700.0
2013-10-04 14:20:00,22.94,22.97,22.94,22.97,33400.0,16.0376,16.0586,16.0376,16.0586,33400.0
2013-10-04 14:30:00,22.98,23.01,22.98,23.01,34300.0,16.0656,16.0866,16.0656,16.0866,34300.0
2013-10-04 14:40:00,23.01,23.01,22.98,22.99,44200.0,16.0866,16.0866,16.0656,16.0726,44200.0
2013-10-04 14:50:00,23.0,23.05,23.0,23.03,89800.0,16.0796,16.1145,16.0796,16.1006,89800.0
2013-10-04 15:00:00,23.03,23.09,23.03,23.07,69500.0,16.1006,16.1425,16.1006,16.1285,69500.0
2013-10-04 15:10:00,23.07,23.08,23.06,23.07,14700.0,16.1285,16.1355,16.1215,16.1285,14700.0
2013-10-04 15:20:00,23.07,23.07,23.03,23.05,63600.0,16.1285,16.1285,16.1006,16.1145,63600.0
2013-10-04 15:30:00,23.05,23.08,23.04,23.06,26400.0,16.1145,16.1355,16.1076,16.1215,26400.0
2013-10-04 15:40:00,23.06,23.06,23.01,23.05,80400.0,16.1215,16.1215,16.0866,16.1145,80400.0
2013-10-04 15:50:00,23.05,23.05,23.0,23.02,186600.0,16.1145,16.1145,16.0796,16.0936,186600.0
2013-10-07 09:30:00,22.76,22.8,22.64,22.78,192100.0,15.9118,15.9398,15.8279,15.9258,192100.0
2013-10-07 09:40:00,22.78,22.92,22.77,22.89,120000.0,15.9258,16.0237,15.9188,16.0027,120000.0
2013-10-07 09:50:00,22.89,22.95,22.86,22.92,108100.0,16.0027,16.0446,15.9817,16.0237,108100.0
2013-10-07 10:00:00,22.92,22.98,22.9,22.97,89100.0,16.0237,16.0656,16.0097,16.0586,89100.0
2013-10-07 10:10:00,22.96,22.98,22.94,22.97,67100.0,16.0516,16.0656,16.0376,16.0586,67100.0
2013-10-07 10:20:00,22.98,22.99,22.93,22.94,82700.0,16.0656,16.0726,16.0307,16.0376,82700.0
2013-10-07 10:30:00,22.95,22.97,22.92,22.93,50300.0,16.0446,16.0586,16.0237,16.0307,50300.0
2013-10-07 10:40:00,22.94,22.97,22.94,22.97,19400.0,16.0376,16.0586,16.0376,16.0586,19400.0
2013-10-07 10:50:00,22.97,23.0,22.97,22.99,21100.0,16.0586,16.0796,16.0586,16.0726,21100.0
2013-10-07 11:00:00,22.99,22.99,22.98,22.98,60400.0,16.0726,16.0726,16.0656,16.0656,60400.0
2013-10-07 11:10:00,22.98,22.99,22.94,22.94,46600.0,16.0656,16.0726,16.0376,16.0376,46600.0
2013-10-07 11:20:00,22.94,22.96,22.94,22.95,39600.0,16.0376,16.0516,16.0376,16.0446,39600.0
2013-10-07 11:30:00,22.95,23.02,22.95,22.99,40700.0,16.0446,16.0936,16.0446,16.0726,40700.0
2013-10-07 11:40:00,22.99,22.99,22.98,22.99,24700.0,16.0726,16.0726,16.0656,16.0726,24700.0
2013-10-07 11:50:00,22.99,23.0,22.98,22.98,24900.0,16.0726,16.0796,16.0656,16.0656,24900.0
2013-10-07 12:00:00,22.98,22.98,22.97,22.97,13700.0,16.0656,16.0656,16.0586,16.0586,13700.0
2013-10-07 12:10:00,22.98,22.98,22.96,22.96,1500.0,16.0656,16.0656,16.0516,16.0516,1500.0
2013-10-07 12:20:00,22.96,22.96,22.94,22.94,22100.0,16.0516,16.0516,16.0376,16.0376,22100.0
2013-10-07 12:30:00,22.93,22.98,22.91,22.97,31700.0,16.0307,16.0656,16.0167,16.0586,31700.0
2013-10-07 12:40:00,22.97,22.98,22.95,22.97,9600.0,16.0586,16.0656,16.0446,16.0586,9600.0
2013-10-07 12:50:00,22.97,22.98,22.94,22.94,43800.0,16.0586,16.0656,16.0376,16.0376,43800.0
2013-10-07 13:00:00,22.93,22.97,22.93,22.95,18500.0,16.0307,16.0586,16.0307,16.0446,18500.0
2013-10-07 13:10:00,22.95,22.99,22.95,22.98,28200.0,16.0446,16.0726,16.0446,16.0656,28200.0
2013-10-07 13:20:00,22.98,23.0,22.98,22.99,11800.0,16.0656,16.0796,16.0656,16.0726,11800.0
2013-10-07 13:30:00,22.99,22.99,22.95,22.97,61100.0,16.0726,16.0726,16.0446,16.0586,61100.0
2013-10-07 13:40:00,22.97,22.99,22.97,22.99,10600.0,16.0586,16.0726,16.0586,16.0726,10600.0
2013-10-07 13:50:00,22.98,23.01,22.97,23.01,36600.0,16.0656,16.0866,16.0586,16.0866,36600.0
2013-10-07 14:00:00,23.02,23.03,23.0,23.0,30700.0,16.0936,16.1006,16.0796,16.0796,30700.0
2013-10-07 14:10:00,23.01,23.02,22.99,23.0,28600.0,16.0866,16.0936,16.0726,16.0796,28600.0
2013-10-07 14:20:00,23.0,23.01,23.0,23.0,36900.0,16.0796,16.0866,16.0796,16.0796,36900.0
2013-10-07 14:30:00,23.0,23.0,22.98,22.99,19600.0,16.0796,16.0796,16.0656,16.0726,19600.0
2013-10-07 14:40:00,22.98,22.98,22.96,22.98,21100.0,16.0656,16.0656,16.0516,16.0656,21100.0
2013-10-07 14:50:00,22.98,23.01,22.97,23.01,32900.0,16.0656,16.0866,16.0586,16.0866,32900.0
2013-10-07 15:00:00,23.01,23.02,22.99,23.0,37400.0,16.0866,16.0936,16.0726,16.0796,37400.0
2013-10-07 15:10:00,23.0,23.03,23.0,23.03,62400.0,16.0796,16.1006,16.0796,16.1006,62400.0
2013-10-07 15:20:00,23.03,23.03,22.98,22.99,18200.0,16.1006,16.1006,16.0656,16.0726,18200.0
2013-10-07 15:30:00,22.99,23.0,22.95,22.95,91500.0,16.0726,16.0796,16.0446,16.0446,91500.0
2013-10-07 15:40:00,22.96,22.97,22.93,22.94,91300.0,16.0516,16.0586,16.0307,16.0376,91300.0
2013-10-07 15:50:00,22.93,22.95,22.88,22.89,148900.0,16.0307,16.0446,15.9957,16.0027,148900.0
2013-10-08 09:30:00,22.96,22.97,22.79,22.83,67900.0,16.0516,16.0586,15.9328,15.9607,67900.0
2013-10-08 09:40:00,22.83,22.93,22.81,22.89,55800.0,15.9607,16.0307,15.9468,16.0027,55800.0
2013-10-08 09:50:00,22.89,22.95,22.81,22.91,82200.0,16.0027,16.0446,15.9468,16.0167,82200.0
2013-10-08 10:00:00,22.91,22.94,22.87,22.89,77700.0,16.0167,16.0376,15.9887,16.0027,77700.0
2013-10-08 10:10:00,22.89,22.91,22.86,22.9,79700.0,16.0027,16.0167,15.9817,16.0097,79700.0
2013-10-08 10:20:00,22.9,22.9,22.84,22.84,57500.0,16.0097,16.0097,15.9677,15.9677,57500.0
2013-10-08 10:30:00,22.83,22.84,22.77,22.77,63800.0,15.9607,15.9677,15.9188,15.9188,63800.0
2013-10-08 10:40:00,22.76,22.8,22.75,22.76,84600.0,15.9118,15.9398,15.9048,15.9118,84600.0
2013-10-08 10:50:00,22.75,22.76,22.72,22.75,79400.0,15.9048,15.9118,15.8838,15.9048,79400.0
2013-10-08 11:00:00,22.75,22.76,22.71,22.76,86800.0,15.9048,15.9118,15.8769,15.9118,86800.0
2013-10-08 11:10:00,22.77,22.78,22.75,22.77,45800.0,15.9188,15.9258,15.9048,15.9188,45800.0
2013-10-08 11:20:00,22.77,22.84,22.77,22.83,108300.0,15.9188,15.9677,15.9188,15.9607,108300.0
2013-10-08 11:30:00,22.82,22.82,22.72,22.73,114700.0,15.9538,15.9538,15.8838,15.8908,114700.0
2013-10-08 11:40:00,22.74,22.77,22.73,22.76,92700.0,15.8978,15.9188,15.8908,15.9118,92700.0
2013-10-08 11:50:00,22.76,22.8,22.76,22.77,85400.0,15.9118,15.9398,15.9118,15.9188,85400.0
2013-10-08 12:00:00,22.77,22.78,22.75,22.77,53100.0,15.9188,15.9258,15.9048,15.9188,53100.0
2013-10-08 12:10:00,22.76,22.76,22.73,22.75,48600.0,15.9118,15.9118,15.8908,15.9048,48600.0
2013-10-08 12:20:00,22.75,22.77,22.73,22.77,58800.0,15.9048,15.9188,15.8908,15.9188,58800.0
2013-10-08 12:30:00,22.76,22.77,22.74,22.75,29000.0,15.9118,15.9188,15.8978,15.9048,29000.0
2013-10-08 12:40:00,22.75,22.79,22.74,22.75,33900.0,15.9048,15.9328,15.8978,15.9048,33900.0
2013-10-08 12:50:00,22.75,22.75,22.69,22.73,53800.0,15.9048,15.9048,15.8629,15.8908,53800.0
2013-10-08 13:00:00,22.73,22.74,22.68,22.68,34000.0,15.8908,15.8978,15.8559,15.8559,34000.0
2013-10-08 13:10:00,22.67,22.69,22.63,22.64,47300.0,15.8489,15.8629,15.8209,15.8279,47300.0
2013-10-08 13:20:00,22.64,22.69,22.64,22.67,21200.0,15.8279,15.8629,15.8279,15.8489,21200.0
2013-10-08 13:30:00,22.67,22.71,22.67,22.71,41100.0,15.8489,15.8769,15.8489,15.8769,41100.0
2013-10-08 13:40:00,22.72,22.72,22.69,22.69,35200.0,15.8838,15.8838,15.8629,15.8629,35200.0
2013-10-08 13:50:00,22.69,22.75,22.69,22.73,51000.0,15.8629,15.9048,15.8629,15.8908,51000.0
2013-10-08 14:00:00,22.73,22.73,22.67,22.67,31600.0,15.8908,15.8908,15.8489,15.8489,31600.0
2013-10-08 14:10:00,22.68,22.69,22.65,22.67,57300.0,15.8559,15.8629,15.8349,15.8489,57300.0
2013-10-08 14:20:00,22.67,22.7,22.65,22.69,90900.0,15.8489,15.8699,15.8349,15.8629,90900.0
2013-10-08 14:30:00,22.68,22.7,22.64,22.66,54200.0,15.8559,15.8699,15.8279,15.8419,54200.0
2013-10-08 14:40:00,22.67,22.69,22.66,22.68,39300.0,15.8489,15.8629,15.8419,15.8559,39300.0
2013-10-08 14:50:00,22.68,22.72,22.67,22.71,52200.0,15.8559,15.8838,15.8489,15.8769,52200.0
2013-10-08 15:00:00,22.72,22.72,22.68,22.68,33600.0,15.8838,15.8838,15.8559,15.8559,33600.0
2013-10-08 15:10:00,22.67,22.68,22.66,22.68,46500.0,15.8489,15.8559,15.8419,15.8559,46500.0
2013-10-08 15:20:00,22.69,22.75,22.69,22.74,74100.0,15.8629,15.9048,15.8629,15.8978,74100.0
2013-10-08 15:30:00,22.73,22.75,22.69,22.7,89500.0,15.8908,15.9048,15.8629,15.8699,89500.0
2013-10-08 15:40:00,22.7,22.72,22.65,22.67,123900.0,15.8699,15.8838,15.8349,15.8489,123900.0
2013-10-08 15:50:00,22.67,22.69,22.62,22.64,106800.0,15.8489,15.8629,15.8139,15.8279,106800.0
2013-10-09 09:30:00,22.69,22.76,22.59,22.67,207400.0,15.8629,15.9118,15.793,15.8489,207400.0
2013-10-09 09:40:00,22.68,22.7,22.57,22.63,188700.0,15.8559,15.8699,15.779,15.8209,188700.0
2013-10-09 09:50:00,22.62,22.67,22.62,22.65,123900.0,15.8139,15.8489,15.8139,15.8349,123900.0
2013-10-09 10:00:00,22.64,22.64,22.53,22.54,99200.0,15.8279,15.8279,15.751,15.758,99200.0
2013-10-09 10:10:00,22.54,22.6,22.52,22.58,99300.0,15.758,15.7999,15.744,15.786,99300.0
2013-10-09 10:20:00,22.58,22.61,22.56,22.57,127000.0,15.786,15.8069,15.772,15.779,127000.0
2013-10-09 10:30:00,22.58,22.59,22.54,22.55,28300.0,15.786,15.793,15.758,15.765,28300.0
2013-10-09 10:40:00,22.55,22.57,22.43,22.47,71000.0,15.765,15.779,15.6811,15.7091,71000.0
2013-10-09 10:50:00,22.47,22.48,22.43,22.43,60100.0,15.7091,15.7161,15.6811,15.6811,60100.0
2013-10-09 11:00:00,22.43,22.49,22.43,22.44,77300.0,15.6811,15.723,15.6811,15.6881,77300.0
2013-10-09 11:10:00,22.43,22.44,22.38,22.38,75600.0,15.6811,15.6881,15.6461,15.6461,75600.0
2013-10-09 11:20:00,22.39,22.4,22.36,22.36,84800.0,15.6531,15.6601,15.6322,15.6322,84800.0
2013-10-09 11:30:00,22.36,22.39,22.3,22.3,95700.0,15.6322,15.6531,15.5902,15.5902,95700.0
2013-10-09 11:40:00,22.31,22.45,22.3,22.45,212100.0,15.5972,15.6951,15.5902,15.6951,212100.0
2013-10-09 11:50:00,22.44,22.51,22.42,22.46,96100.0,15.6881,15.737,15.6741,15.7021,96100.0
2013-10-09 12:00:00,22.47,22.48,22.42,22.44,30200.0,15.7091,15.7161,15.6741,15.6881,30200.0
2013-10-09 12:10:00,22.43,22.46,22.42,22.44,63300.0,15.6811,15.7021,15.6741,15.6881,63300.0
2013-10-09 12:20:00,22.43,22.44,22.41,22.41,43800.0,15.6811,15.6881,15.6671,15.6671,43800.0
2013-10-09 12:30:00,22.41,22.41,22.34,22.34,114800.0,15.6671,15.6671,15.6182,15.6182,114800.0
2013-10-09 12:40:00,22.35,22.35,22.32,22.33,69700.0,15.6252,15.6252,15.6042,15.6112,69700.0
2013-10-09 12:50:00,22.34,22.36,22.33,22.35,51800.0,15.6182,15.6322,15.6112,15.6252,51800.0
2013-10-09 13:00:00,22.35,22.41,22.35,22.41,89800.0,15.6252,15.6671,15.6252,15.6671,89800.0
2013-10-09 13:10:00,22.4,22.5,22.4,22.5,32100.0,15.6601,15.73,15.6601,15.73,32100.0
2013-10-09 13:20:00,22.5,22.51,22.48,22.51,49400.0,15.73,15.737,15.7161,15.737,49400.0
2013-10-09 13:30:00,22.51,22.53,22.49,22.49,121600.0,15.737,15.751,15.723,15.723,121600.0
2013-10-09 13:40:00,22.49,22.54,22.49,22.53,69100.0,15.723,15.758,15.723,15.751,69100.0
2013-10-09 13:50:00,22.53,22.58,22.52,22.55,48100.0,15.751,15.786,15.744,15.765,48100.0
2013-10-09 14:00:00,22.55,22.6,22.53,22.59,85900.0,15.765,15.7999,15.751,15.793,85900.0
2013-10-09 14:10:00,22.59,22.59,22.53,22.53,29700.0,15.793,15.793,15.751,15.751,29700.0
2013-10-09 14:20:00,22.52,22.57,22.5,22.57,92700.0,15.744,15.779,15.73,15.779,92700.0
2013-10-09 14:30:00,22.58,22.64,22.57,22.61,60900.0,15.786,15.8279,15.779,15.8069,60900.0
2013-10-09 14:40:00,22.61,22.61,22.59,22.6,34300.0,15.8069,15.8069,15.793,15.7999,34300.0
2013-10-09 14:50:00,22.6,22.66,22.6,22.66,31600.0,15.7999,15.8419,15.7999,15.8419,31600.0
2013-10-09 15:00:00,22.66,22.66,22.59,22.62,87000.0,15.8419,15.8419,15.793,15.8139,87000.0
2013-10-09 15:10:00,22.62,22.62,22.57,22.58,113000.0,15.8139,15.8139,15.779,15.786,113000.0
2013-10-09 15:20:00,22.58,22.61,22.56,22.58,86600.0,15.786,15.8069,15.772,15.786,86600.0
2013-10-09 15:30:00,22.58,22.62,22.55,22.56,115400.0,15.786,15.8139,15.765,15.772,115400.0
2013-10-09 15:40:00,22.56,22.59,22.53,22.55,213300.0,15.772,15.793,15.751,15.765,213300.0
2013-10-09 15:50:00,22.55,22.57,22.5,22.51,185800.0,15.765,15.779,15.73,15.737,185800.0
2013-10-10 09:30:00,22.7,22.87,22.6,22.79,321300.0,15.8699,15.9887,15.7999,15.9328,321300.0
2013-10-10 09:40:00,22.8,22.84,22.76,22.83,228600.0,15.9398,15.9677,15.9118,15.9607,228600.0
2013-10-10 09:50:00,22.84,22.87,22.79,22.81,274100.0,15.9677,15.9887,15.9328,15.9468,274100.0
2013-10-10 10:00:00,22.81,22.85,22.76,22.79,206500.0,15.9468,15.9747,15.9118,15.9328,206500.0
2013-10-10 10:10:00,22.79,22.81,22.76,22.78,53500.0,15.9328,15.9468,15.9118,15.9258,53500.0
2013-10-10 10:20:00,22.79,22.82,22.76,22.8,83500.0,15.9328,15.9538,15.9118,15.9398,83500.0
2013-10-10 10:30:00,22.8,22.82,22.78,22.81,95100.0,15.9398,15.9538,15.9258,15.9468,95100.0
2013-10-10 10:40:00,22.81,22.84,22.81,22.82,42400.0,15.9468,15.9677,15.9468,15.9538,42400.0
2013-10-10 10:50:00,22.82,22.83,22.77,22.78,67300.0,15.9538,15.9607,15.9188,15.9258,67300.0
2013-10-10 11:00:00,22.78,22.79,22.77,22.79,26800.0,15.9258,15.9328,15.9188,15.9328,26800.0
2013-10-10 11:10:00,22.79,22.79,22.77,22.77,31000.0,15.9328,15.9328,15.9188,15.9188,31000.0
2013-10-10 11:20:00,22.78,22.8,22.77,22.8,135000.0,15.9258,15.9398,15.9188,15.9398,135000.0
2013-10-10 11:30:00,22.79,22.81,22.76,22.81,48900.0,15.9328,15.9468,15.9118,15.9468,48900.0
2013-10-10 11:40:00,22.82,22.85,22.81,22.81,69300.0,15.9538,15.9747,15.9468,15.9468,69300.0
2013-10-10 11:50:00,22.81,22.84,22.81,22.82,36600.0,15.9468,15.9677,15.9468,15.9538,36600.0
2013-10-10 12:00:00,22.82,22.84,22.82,22.84,24400.0,15.9538,15.9677,15.9538,15.9677,24400.0
2013-10-10 12:10:00,22.84,22.89,22.83,22.89,33600.0,15.9677,16.0027,15.9607,16.0027,33600.0
2013-10-10 12:20:00,22.88,22.89,22.85,22.89,66800.0,15.9957,16.0027,15.9747,16.0027,66800.0
2013-10-10 12:30:00,22.89,22.93,22.89,22.89,93700.0,16.0027,16.0307,16.0027,16.0027,93700.0
2013-10-10 12:40:00,22.88,22.91,22.88,22.9,57000.0,15.9957,16.0167,15.9957,16.0097,57000.0
2013-10-10 12:50:00,22.91,22.91,22.9,22.91,20200.0,16.0167,16.0167,16.0097,16.0167,20200.0
2013-10-10 13:00:00,22.91,22.92,22.9,22.91,56200.0,16.0167,16.0237,16.0097,16.0167,56200.0
2013-10-10 13:10:00,22.91,22.92,22.9,22.9,42600.0,16.0167,16.0237,16.0097,16.0097,42600.0
2013-10-10 13:20:00,22.9,22.91,22.9,22.91,14800.0,16.0097,16.0167,16.0097,16.0167,14800.0
2013-10-10 13:30:00,22.9,22.93,22.9,22.9,56000.0,16.0097,16.0307,16.0097,16.0097,56000.0
2013-10-10 13:40:00,22.9,22.92,22.89,22.91,28500.0,16.0097,16.0237,16.0027,16.0167,28500.0
2013-10-10 13:50:00,22.92,22.97,22.92,22.97,25600.0,16.0237,16.0586,16.0237,16.0586,25600.0
2013-10-10 14:00:00,22.97,22.98,22.95,22.95,65900.0,16.0586,16.0656,16.0446,16.0446,65900.0
2013-10-10 14:10:00,22.95,22.97,22.95,22.95,33200.0,16.0446,16.0586,16.0446,16.0446,33200.0
2013-10-10 14:20:00,22.95,22.98,22.94,22.94,19300.0,16.0446,16.0656,16.0376,16.0376,19300.0
2013-10-10 14:30:00,22.95,22.98,22.95,22.97,43100.0,16.0446,16.0656,16.0446,16.0586,43100.0
2013-10-10 14:40:00,22.97,23.0,22.97,22.98,73600.0,16.0586,16.0796,16.0586,16.0656,73600.0
2013-10-10 14:50:00,22.98,22.99,22.97,22.97,10200.0,16.0656,16.0726,16.0586,16.0586,10200.0
2013-10-10 15:00:00,22.97,23.05,22.97,23.05,80900.0,16.0586,16.1145,16.0586,16.1145,80900.0
2013-10-10 15:10:00,23.05,23.07,23.04,23.04,50800.0,16.1145,16.1285,16.1076,16.1076,50800.0
2013-10-10 15:20:00,23.03,23.06,23.02,23.05,82400.0,16.1006,16.1215,16.0936,16.1145,82400.0
2013-10-10 15:30:00,23.05,23.07,23.04,23.04,55500.0,16.1145,16.1285,16.1076,16.1076,55500.0
2013-10-10 15:40:00,23.05,23.06,23.01,23.02,119500.0,16.1145,16.1215,16.0866,16.0936,119500.0
2013-10-10 15:50:00,23.03,23.05,23.0,23.01,153300.0,16.1006,16.1145,16.0796,16.0866,153300.0
2013-10-11 09:30:00,23.02,23.07,22.97,23.04,134900.0,16.0936,16.1285,16.0586,16.1076,134900.0
2013-10-11 09:40:00,23.04,23.14,23.04,23.14,53600.0,16.1076,16.1775,16.1076,16.1775,53600.0
2013-10-11 09:50:00,23.13,23.23,23.12,23.2,74400.0,16.1705,16.2404,16.1635,16.2194,74400.0
2013-10-11 10:00:00,23.22,23.23,23.18,23.2,70000.0,16.2334,16.2404,16.2054,16.2194,70000.0
2013-10-11 10:10:00,23.19,23.21,23.16,23.21,58100.0,16.2124,16.2264,16.1915,16.2264,58100.0
2013-10-11 10:20:00,23.21,23.25,23.18,23.24,73800.0,16.2264,16.2544,16.2054,16.2474,73800.0
2013-10-11 10:30:00,23.24,23.24,23.19,23.19,59900.0,16.2474,16.2474,16.2124,16.2124,59900.0
2013-10-11 10:40:00,23.19,23.2,23.15,23.15,60900.0,16.2124,16.2194,16.1845,16.1845,60900.0
2013-10-11 10:50:00,23.14,23.15,23.1,23.15,33500.0,16.1775,16.1845,16.1495,16.1845,33500.0
2013-10-11 11:00:00,23.15,23.15,23.13,23.14,47400.0,16.1845,16.1845,16.1705,16.1775,47400.0
2013-10-11 11:10:00,23.14,23.17,23.13,23.14,45400.0,16.1775,16.1984,16.1705,16.1775,45400.0
2013-10-11 11:20:00,23.15,23.19,23.15,23.18,38600.0,16.1845,16.2124,16.1845,16.2054,38600.0
2013-10-11 11:30:00,23.18,23.22,23.18,23.22,46400.0,16.2054,16.2334,16.2054,16.2334,46400.0
2013-10-11 11:40:00,23.21,23.24,23.2,23.24,49900.0,16.2264,16.2474,16.2194,16.2474,49900.0
2013-10-11 11:50:00,23.24,23.25,23.22,23.23,38300.0,16.2474,16.2544,16.2334,16.2404,38300.0
2013-10-11 12:00:00,23.23,23.29,23.23,23.25,58300.0,16.2404,16.2823,16.2404,16.2544,58300.0
2013-10-11 12:10:00,23.24,23.28,23.24,23.28,46800.0,16.2474,16.2753,16.2474,16.2753,46800.0
2013-10-11 12:20:00,23.29,23.3,23.27,23.28,41200.0,16.2823,16.2893,16.2684,16.2753,41200.0
2013-10-11 12:30:00,23.28,23.3,23.28,23.29,30500.0,16.2753,16.2893,16.2753,16.2823,30500.0
2013-10-11 12:40:00,23.29,23.33,23.29,23.31,42500.0,16.2823,16.3103,16.2823,16.2963,42500.0
2013-10-11 12:50:00,23.31,23.35,23.31,23.35,51100.0,16.2963,16.3243,16.2963,16.3243,51100.0
2013-10-11 13:00:00,23.34,23.36,23.33,23.35,66500.0,16.3173,16.3313,16.3103,16.3243,66500.0
2013-10-11 13:10:00,23.35,23.35,23.32,23.33,24300.0,16.3243,16.3243,16.3033,16.3103,24300.0
2013-10-11 13:20:00,23.32,23.34,23.32,23.33,29100.0,16.3033,16.3173,16.3033,16.3103,29100.0
2013-10-11 13:30:00,23.33,23.34,23.32,23.33,23700.0,16.3103,16.3173,16.3033,16.3103,23700.0
2013-10-11 13:40:00,23.33,23.33,23.31,23.32,46700.0,16.3103,16.3103,16.2963,16.3033,46700.0
2013-10-11 13:50:00,23.31,23.31,23.28,23.29,36000.0,16.2963,16.2963,16.2753,16.2823,36000.0
2013-10-11 14:00:00,23.29,23.35,23.29,23.35,23300.0,16.2823,16.3243,16.2823,16.3243,23300.0
2013-10-11 14:10:00,23.34,23.38,23.34,23.38,59400.0,16.3173,16.3453,16.3173,16.3453,59400.0
2013-10-11 14:20:00,23.38,23.38,23.36,23.37,27100.0,16.3453,16.3453,16.3313,16.3383,27100.0
2013-10-11 14:30:00,23.38,23.38,23.34,23.34,10800.0,16.3453,16.3453,16.3173,16.3173,10800.0
2013-10-11 14:40:00,23.34,23.37,23.34,23.36,21300.0,16.3173,16.3383,16.3173,16.3313,21300.0
2013-10-11 14:50:00,23.35,23.35,23.33,23.33,12600.0,16.3243,16.3243,16.3103,16.3103,12600.0
2013-10-11 15:00:00,23.33,23.34,23.31,23.32,37200.0,16.3103,16.3173,16.2963,16.3033,37200.0
2013-10-11 15:10:00,23.32,23.33,23.29,23.31,29400.0,16.3033,16.3103,16.2823,16.2963,29400.0
2013-10-11 15:20:00,23.31,23.32,23.3,23.32,31700.0,16.2963,16.3033,16.2893,16.3033,31700.0
2013-10-11 15:30:00,23.32,23.33,23.25,23.25,107900.0,16.3033,16.3103,16.2544,16.2544,107900.0
2013-10-11 15:40:00,23.25,23.28,23.24,23.25,96600.0,16.2544,16.2753,16.2474,16.2544,96600.0
2013-10-11 15:50:00,23.24,23.29,23.24,23.28,197600.0,16.2474,16.2823,16.2474,16.2753,197600.0
2013-10-14 09:30:00,23.16,23.29,23.14,23.24,164200.0,16.1915,16.2823,16.1775,16.2474,164200.0
2013-10-14 09:40:00,23.24,23.25,23.18,23.22,73400.0,16.2474,16.2544,16.2054,16.2334,73400.0
2013-10-14 09:50:00,23.22,23.24,23.19,23.22,133600.0,16.2334,16.2474,16.2124,16.2334,133600.0
2013-10-14 10:00:00,23.22,23.22,23.17,23.2,57800.0,16.2334,16.2334,16.1984,16.2194,57800.0
2013-10-14 10:10:00,23.2,23.23,23.17,23.18,69500.0,16.2194,16.2404,16.1984,16.2054,69500.0
2013-10-14 10:20:00,23.17,23.2,23.17,23.19,203800.0,16.1984,16.2194,16.1984,16.2124,203800.0
2013-10-14 10:30:00,23.18,23.19,23.17,23.18,50000.0,16.2054,16.2124,16.1984,16.2054,50000.0
2013-10-14 10:40:00,23.17,23.17,23.11,23.13,72300.0,16.1984,16.1984,16.1565,16.1705,72300.0
2013-10-14 10:50:00,23.12,23.13,23.08,23.1,181600.0,16.1635,16.1705,16.1355,16.1495,181600.0
2013-10-14 11:00:00,23.1,23.17,23.1,23.15,47600.0,16.1495,16.1984,16.1495,16.1845,47600.0
2013-10-14 11:10:00,23.14,23.16,23.14,23.15,24200.0,16.1775,16.1915,16.1775,16.1845,24200.0
2013-10-14 11:20:00,23.15,23.18,23.15,23.18,24800.0,16.1845,16.2054,16.1845,16.2054,24800.0
2013-10-14 11:30:00,23.19,23.2,23.18,23.2,12500.0,16.2124,16.2194,16.2054,16.2194,12500.0
2013-10-14 11:40:00,23.21,23.21,23.18,23.2,13300.0,16.2264,16.2264,16.2054,16.2194,13300.0
2013-10-14 11:50:00,23.21,23.24,23.2,23.24,18200.0,16.2264,16.2474,16.2194,16.2474,18200.0
2013-10-14 12:00:00,23.24,23.24,23.22,23.23,5900.0,16.2474,16.2474,16.2334,16.2404,5900.0
2013-10-14 12:10:00,23.23,23.23,23.21,23.21,69500.0,16.2404,16.2404,16.2264,16.2264,69500.0
2013-10-14 12:20:00,23.21,23.22,23.19,23.19,24000.0,16.2264,16.2334,16.2124,16.2124,24000.0
2013-10-14 12:30:00,23.2,23.22,23.2,23.21,102700.0,16.2194,16.2334,16.2194,16.2264,102700.0
2013-10-14 12:40:00,23.22,23.23,23.21,23.23,48200.0,16.2334,16.2404,16.2264,16.2404,48200.0
2013-10-14 12:50:00,23.24,23.26,23.24,23.25,13700.0,16.2474,16.2614,16.2474,16.2544,13700.0
2013-10-14 13:00:00,23.25,23.26,23.23,23.26,19800.0,16.2544,16.2614,16.2404,16.2614,19800.0
2013-10-14 13:10:00,23.27,23.28,23.25,23.25,22300.0,16.2684,16.2753,16.2544,16.2544,22300.0
2013-10-14 13:20:00,23.26,23.26,23.24,23.25,25300.0,16.2614,16.2614,16.2474,16.2544,25300.0
2013-10-14 13:30:00,23.25,23.25,23.24,23.24,36800.0,16.2544,16.2544,16.2474,16.2474,36800.0
2013-10-14 13:40:00,23.25,23.26,23.23,23.23,26600.0,16.2544,16.2614,16.2404,16.2404,26600.0
2013-10-14 13:50:00,23.23,23.24,23.23,23.24,50200.0,16.2404,16.2474,16.2404,16.2474,50200.0
2013-10-14 14:00:00,23.25,23.28,23.25,23.26,99900.0,16.2544,16.2753,16.2544,16.2614,99900.0
2013-10-14 14:10:00,23.25,23.28,23.24,23.26,150800.0,16.2544,16.2753,16.2474,16.2614,150800.0
2013-10-14 14:20:00,23.25,23.27,23.25,23.25,15800.0,16.2544,16.2684,16.2544,16.2544,15800.0
2013-10-14 14:30:00,23.25,23.28,23.25,23.26,66100.0,16.2544,16.2753,16.2544,16.2614,66100.0
2013-10-14 14:40:00,23.26,23.27,23.23,23.27,67800.0,16.2614,16.2684,16.2404,16.2684,67800.0
2013-10-14 14:50:00,23.26,23.3,23.25,23.26,160300.0,16.2614,16.2893,16.2544,16.2614,160300.0
2013-10-14 15:00:00,23.25,23.29,23.25,23.29,82600.0,16.2544,16.2823,16.2544,16.2823,82600.0
2013-10-14 15:10:00,23.29,23.32,23.29,23.32,82100.0,16.2823,16.3033,16.2823,16.3033,82100.0
2013-10-14 15:20:00,23.32,23.32,23.3,23.32,19000.0,16.3033,16.3033,16.2893,16.3033,19000.0
2013-10-14 15:30:00,23.33,23.33,23.29,23.3,57800.0,16.3103,16.3103,16.2823,16.2893,57800.0
2013-10-14 15:40:00,23.3,23.31,23.25,23.26,135100.0,16.2893,16.2963,16.2544,16.2614,135100.0
2013-10-14 15:50:00,23.26,23.36,23.26,23.35,286300.0,16.2614,16.3313,16.2614,16.3243,286300.0
2013-10-15 09:30:00,23.36,23.42,23.3,23.38,133700.0,16.3313,16.3732,16.2893,16.3453,133700.0
2013-10-15 09:40:00,23.38,23.38,23.31,23.33,105600.0,16.3453,16.3453,16.2963,16.3103,105600.0
2013-10-15 09:50:00,23.34,23.38,23.27,23.29,96300.0,16.3173,16.3453,16.2684,16.2823,96300.0
2013-10-15 10:00:00,23.3,23.35,23.29,23.34,53300.0,16.2893,16.3243,16.2823,16.3173,53300.0
2013-10-15 10:10:00,23.34,23.35,23.23,23.23,83600.0,16.3173,16.3243,16.2404,16.2404,83600.0
2013-10-15 10:20:00,23.24,23.26,23.23,23.23,54700.0,16.2474,16.2614,16.2404,16.2404,54700.0
2013-10-15 10:30:00,23.23,23.24,23.2,23.21,39200.0,16.2404,16.2474,16.2194,16.2264,39200.0
2013-10-15 10:40:00,23.22,23.29,23.18,23.28,80000.0,16.2334,16.2823,16.2054,16.2753,80000.0
2013-10-15 10:50:00,23.28,23.28,23.25,23.25,55900.0,16.2753,16.2753,16.2544,16.2544,55900.0
2013-10-15 11:00:00,23.25,23.29,23.24,23.25,43900.0,16.2544,16.2823,16.2474,16.2544,43900.0
2013-10-15 11:10:00,23.25,23.31,23.23,23.3,36400.0,16.2544,16.2963,16.2404,16.2893,36400.0
2013-10-15 11:20:00,23.31,23.38,23.31,23.34,20100.0,16.2963,16.3453,16.2963,16.3173,20100.0
2013-10-15 11:30:00,23.34,23.35,23.28,23.29,49600.0,16.3173,16.3243,16.2753,16.2823,49600.0
2013-10-15 11:40:00,23.29,23.32,23.28,23.29,24100.0,16.2823,16.3033,16.2753,16.2823,24100.0
2013-10-15 11:50:00,23.3,23.33,23.3,23.32,16000.0,16.2893,16.3103,16.2893,16.3033,16000.0
2013-10-15 12:00:00,23.31,23.31,23.27,23.3,45000.0,16.2963,16.2963,16.2684,16.2893,45000.0
2013-10-15 12:10:00,23.31,23.33,23.28,23.3,16600.0,16.2963,16.3103,16.2753,16.2893,16600.0
2013-10-15 12:20:00,23.3,23.3,23.29,23.29,34800.0,16.2893,16.2893,16.2823,16.2823,34800.0
2013-10-15 12:30:00,23.28,23.3,23.27,23.28,27800.0,16.2753,16.2893,16.2684,16.2753,27800.0
2013-10-15 12:40:00,23.29,23.3,23.27,23.28,11500.0,16.2823,16.2893,16.2684,16.2753,11500.0
2013-10-15 12:50:00,23.27,23.28,23.26,23.28,37500.0,16.2684,16.2753,16.2614,16.2753,37500.0
2013-10-15 13:00:00,23.28,23.3,23.28,23.3,27300.0,16.2753,16.2893,16.2753,16.2893,27300.0
2013-10-15 13:10:00,23.29,23.32,23.28,23.31,21000.0,16.2823,16.3033,16.2753,16.2963,21000.0
2013-10-15 13:20:00,23.3,23.3,23.26,23.27,34500.0,16.2893,16.2893,16.2614,16.2684,34500.0
2013-10-15 13:30:00,23.27,23.28,23.25,23.26,20800.0,16.2684,16.2753,16.2544,16.2614,20800.0
2013-10-15 13:40:00,23.26,23.3,23.26,23.3,15500.0,16.2614,16.2893,16.2614,16.2893,15500.0
2013-10-15 13:50:00,23.3,23.31,23.3,23.31,11700.0,16.2893,16.2963,16.2893,16.2963,11700.0
2013-10-15 14:00:00,23.32,23.34,23.31,23.33,27600.0,16.3033,16.3173,16.2963,16.3103,27600.0
2013-10-15 14:10:00,23.33,23.33,23.28,23.3,29800.0,16.3103,16.3103,16.2753,16.2893,29800.0
2013-10-15 14:20:00,23.3,23.3,23.26,23.26,43200.0,16.2893,16.2893,16.2614,16.2614,43200.0
2013-10-15 14:30:00,23.26,23.27,23.22,23.25,40500.0,16.2614,16.2684,16.2334,16.2544,40500.0
2013-10-15 14:40:00,23.25,23.25,23.21,23.23,69100.0,16.2544,16.2544,16.2264,16.2404,69100.0
2013-10-15 14:50:00,23.23,23.29,23.23,23.27,64400.0,16.2404,16.2823,16.2404,16.2684,64400.0
2013-10-15 15:00:00,23.27,23.29,23.24,23.29,71300.0,16.2684,16.2823,16.2474,16.2823,71300.0
2013-10-15 15:10:00,23.3,23.3,23.27,23.29,58400.0,16.2893,16.2893,16.2684,16.2823,58400.0
2013-10-15 15:20:00,23.28,23.28,23.26,23.28,36800.0,16.2753,16.2753,16.2614,16.2753,36800.0
2013-10-15 15:30:00,23.28,23.28,23.24,23.25,71800.0,16.2753,16.2753,16.2474,16.2544,71800.0
2013-10-15 15:40:00,23.25,23.25,23.23,23.24,63300.0,16.2544,16.2544,16.2404,16.2474,63300.0
2013-10-15 15:50:00,23.23,23.26,23.18,23.18,240800.0,16.2404,16.2614,16.2054,16.2054,240800.0
2013-10-16 09:30:00,23.22,23.24,23.06,23.14,220600.0,16.2334,16.2474,16.1215,16.1775,220600.0
2013-10-16 09:40:00,23.13,23.18,23.09,23.18,136400.0,16.1705,16.2054,16.1425,16.2054,136400.0
2013-10-16 09:50:00,23.18,23.29,23.17,23.21,137600.0,16.2054,16.2823,16.1984,16.2264,137600.0
2013-10-16 10:00:00,23.21,23.29,23.17,23.19,234000.0,16.2264,16.2823,16.1984,16.2124,234000.0
2013-10-16 10:10:00,23.19,23.21,23.17,23.19,232800.0,16.2124,16.2264,16.1984,16.2124,232800.0
2013-10-16 10:20:00,23.19,23.19,23.13,23.14,262600.0,16.2124,16.2124,16.1705,16.1775,262600.0
2013-10-16 10:30:00,23.15,23.16,23.09,23.12,52600.0,16.1845,16.1915,16.1425,16.1635,52600.0
2013-10-16 10:40:00,23.11,23.11,23.08,23.11,49400.0,16.1565,16.1565,16.1355,16.1565,49400.0
2013-10-16 10:50:00,23.11,23.16,23.09,23.16,44600.0,16.1565,16.1915,16.1425,16.1915,44600.0
2013-10-16 11:00:00,23.15,23.15,23.1,23.13,41900.0,16.1845,16.1845,16.1495,16.1705,41900.0
2013-10-16 11:10:00,23.13,23.13,23.1,23.1,42400.0,16.1705,16.1705,16.1495,16.1495,42400.0
2013-10-16 11:20:00,23.1,23.13,23.08,23.12,112300.0,16.1495,16.1705,16.1355,16.1635,112300.0
2013-10-16 11:30:00,23.11,23.14,23.11,23.14,47100.0,16.1565,16.1775,16.1565,16.1775,47100.0
2013-10-16 11:40:00,23.13,23.14,23.1,23.1,32600.0,16.1705,16.1775,16.1495,16.1495,32600.0
2013-10-16 11:50:00,23.1,23.13,23.07,23.13,47800.0,16.1495,16.1705,16.1285,16.1705,47800.0
2013-10-16 12:00:00,23.13,23.13,23.09,23.1,35200.0,16.1705,16.1705,16.1425,16.1495,35200.0
2013-10-16 12:10:00,23.09,23.09,23.07,23.09,28500.0,16.1425,16.1425,16.1285,16.1425,28500.0
2013-10-16 12:20:00,23.09,23.14,23.08,23.12,82900.0,16.1425,16.1775,16.1355,16.1635,82900.0
2013-10-16 12:30:00,23.13,23.14,23.11,23.12,40700.0,16.1705,16.1775,16.1565,16.1635,40700.0
2013-10-16 12:40:00,23.12,23.12,23.06,23.07,56800.0,16.1635,16.1635,16.1215,16.1285,56800.0
2013-10-16 12:50:00,23.06,23.07,23.05,23.05,54800.0,16.1215,16.1285,16.1145,16.1145,54800.0
2013-10-16 13:00:00,23.05,23.07,23.04,23.07,19300.0,16.1145,16.1285,16.1076,16.1285,19300.0
2013-10-16 13:10:00,23.06,23.08,23.06,23.07,26700.0,16.1215,16.1355,16.1215,16.1285,26700.0
2013-10-16 13:20:00,23.07,23.07,23.04,23.05,19000.0,16.1285,16.1285,16.1076,16.1145,19000.0
2013-10-16 13:30:00,23.05,23.05,23.02,23.04,33800.0,16.1145,16.1145,16.0936,16.1076,33800.0
2013-10-16 13:40:00,23.03,23.04,23.02,23.02,14000.0,16.1006,16.1076,16.0936,16.0936,14000.0
2013-10-16 13:50:00,23.02,23.03,23.01,23.01,41200.0,16.0936,16.1006,16.0866,16.0866,41200.0
2013-10-16 14:00:00,23.01,23.01,22.95,22.95,29400.0,16.0866,16.0866,16.0446,16.0446,29400.0
2013-10-16 14:10:00,22.95,22.95,22.92,22.92,39600.0,16.0446,16.0446,16.0237,16.0237,39600.0
2013-10-16 14:20:00,22.92,22.93,22.89,22.91,76400.0,16.0237,16.0307,16.0027,16.0167,76400.0
2013-10-16 14:30:00,22.9,22.91,22.83,22.83,98800.0,16.0097,16.0167,15.9607,15.9607,98800.0
2013-10-16 14:40:00,22.82,22.89,22.81,22.87,154100.0,15.9538,16.0027,15.9468,15.9887,154100.0
2013-10-16 14:50:00,22.87,22.9,22.87,22.89,39600.0,15.9887,16.0097,15.9887,16.0027,39600.0
2013-10-16 15:00:00,22.88,22.89,22.85,22.87,65000.0,15.9957,16.0027,15.9747,15.9887,65000.0
2013-10-16 15:10:00,22.88,22.94,22.87,22.94,64400.0,15.9957,16.0376,15.9887,16.0376,64400.0
2013-10-16 15:20:00,22.94,22.98,22.92,22.98,151100.0,16.0376,16.0656,16.0237,16.0656,151100.0
2013-10-16 15:30:00,22.98,22.98,22.94,22.95,111600.0,16.0656,16.0656,16.0376,16.0446,111600.0
2013-10-16 15:40:00,22.95,22.97,22.92,22.97,145600.0,16.0446,16.0586,16.0237,16.0586,145600.0
2013-10-16 15:50:00,22.97,23.0,22.95,22.99,192600.0,16.0586,16.0796,16.0446,16.0726,192600.0
2013-10-17 09:30:00,22.81,22.83,22.56,22.62,301200.0,15.9468,15.9607,15.772,15.8139,301200.0
2013-10-17 09:40:00,22.61,22.68,22.52,22.56,433300.0,15.8069,15.8559,15.744,15.772,433300.0
2013-10-17 09:50:00,22.56,22.58,22.42,22.54,334600.0,15.772,15.786,15.6741,15.758,334600.0
2013-10-17 10:00:00,22.55,22.55,22.49,22.54,97700.0,15.765,15.765,15.723,15.758,97700.0
2013-10-17 10:10:00,22.54,22.58,22.5,22.54,333100.0,15.758,15.786,15.73,15.758,333100.0
2013-10-17 10:20:00,22.54,22.55,22.51,22.53,419300.0,15.758,15.765,15.737,15.751,419300.0
2013-10-17 10:30:00,22.53,22.55,22.52,22.54,127500.0,15.751,15.765,15.744,15.758,127500.0
2013-10-17 10:40:00,22.54,22.57,22.53,22.55,477300.0,15.758,15.779,15.751,15.765,477300.0
2013-10-17 10:50:00,22.56,22.64,22.56,22.64,406600.0,15.772,15.8279,15.772,15.8279,406600.0
2013-10-17 11:00:00,22.63,22.65,22.62,22.65,222100.0,15.8209,15.8349,15.8139,15.8349,222100.0
2013-10-17 11:10:00,22.65,22.7,22.63,22.66,284300.0,15.8349,15.8699,15.8209,15.8419,284300.0
2013-10-17 11:20:00,22.67,22.77,22.67,22.76,108500.0,15.8489,15.9188,15.8489,15.9118,108500.0
2013-10-17 11:30:00,22.75,22.88,22.75,22.79,139700.0,15.9048,15.9957,15.9048,15.9328,139700.0
2013-10-17 11:40:00,22.78,22.78,22.7,22.7,123500.0,15.9258,15.9258,15.8699,15.8699,123500.0
2013-10-17 11:50:00,22.7,22.7,22.67,22.67,82800.0,15.8699,15.8699,15.8489,15.8489,82800.0
2013-10-17 12:00:00,22.68,22.68,22.62,22.64,122400.0,15.8559,15.8559,15.8139,15.8279,122400.0
2013-10-17 12:10:00,22.63,22.66,22.61,22.66,116400.0,15.8209,15.8419,15.8069,15.8419,116400.0
2013-10-17 12:20:00,22.67,22.67,22.66,22.66,35100.0,15.8489,15.8489,15.8419,15.8419,35100.0
2013-10-17 12:30:00,22.66,22.68,22.64,22.67,63100.0,15.8419,15.8559,15.8279,15.8489,63100.0
2013-10-17 12:40:00,22.67,22.67,22.64,22.65,107800.0,15.8489,15.8489,15.8279,15.8349,107800.0
2013-10-17 12:50:00,22.65,22.66,22.63,22.63,27000.0,15.8349,15.8419,15.8209,15.8209,27000.0
2013-10-17 13:00:00,22.64,22.65,22.64,22.65,29700.0,15.8279,15.8349,15.8279,15.8349,29700.0
2013-10-17 13:10:00,22.65,22.65,22.61,22.62,35900.0,15.8349,15.8349,15.8069,15.8139,35900.0
2013-10-17 13:20:00,22.61,22.61,22.59,22.59,40800.0,15.8069,15.8069,15.793,15.793,40800.0
2013-10-17 13:30:00,22.58,22.6,22.57,22.6,23100.0,15.786,15.7999,15.779,15.7999,23100.0
2013-10-17 13:40:00,22.61,22.66,22.61,22.65,26100.0,15.8069,15.8419,15.8069,15.8349,26100.0
2013-10-17 13:50:00,22.65,22.65,22.62,22.62,24100.0,15.8349,15.8349,15.8139,15.8139,24100.0
2013-10-17 14:00:00,22.62,22.63,22.61,22.63,31900.0,15.8139,15.8209,15.8069,15.8209,31900.0
2013-10-17 14:10:00,22.63,22.65,22.62,22.65,53000.0,15.8209,15.8349,15.8139,15.8349,53000.0
2013-10-17 14:20:00,22.65,22.67,22.65,22.65,36700.0,15.8349,15.8489,15.8349,15.8349,36700.0
2013-10-17 14:30:00,22.66,22.67,22.66,22.66,27700.0,15.8419,15.8489,15.8419,15.8419,27700.0
2013-10-17 14:40:00,22.66,22.69,22.66,22.68,100000.0,15.8419,15.8629,15.8419,15.8559,100000.0
2013-10-17 14:50:00,22.69,22.69,22.65,22.67,129300.0,15.8629,15.8629,15.8349,15.8489,129300.0
2013-10-17 15:00:00,22.67,22.68,22.66,22.67,96200.0,15.8489,15.8559,15.8419,15.8489,96200.0
2013-10-17 15:10:00,22.67,22.73,22.67,22.73,62100.0,15.8489,15.8908,15.8489,15.8908,62100.0
2013-10-17 15:20:00,22.73,22.76,22.7,22.74,107200.0,15.8908,15.9118,15.8699,15.8978,107200.0
2013-10-17 15:30:00,22.73,22.74,22.72,22.74,57800.0,15.8908,15.8978,15.8838,15.8978,57800.0
2013-10-17 15:40:00,22.74,22.8,22.74,22.78,132800.0,15.8978,15.9398,15.8978,15.9258,132800.0
2013-10-17 15:50:00,22.79,22.8,22.77,22.78,219000.0,15.9328,15.9398,15.9188,15.9258,219000.0
2013-10-18 09:30:00,22.86,22.87,22.76,22.81,212000.0,15.9817,15.9887,15.9118,15.9468,212000.0
2013-10-18 09:40:00,22.81,22.91,22.81,22.9,103800.0,15.9468,16.0167,15.9468,16.0097,103800.0
2013-10-18 09:50:00,22.9,22.96,22.9,22.96,203200.0,16.0097,16.0516,16.0097,16.0516,203200.0
2013-10-18 10:00:00,22.95,23.02,22.95,23.02,214400.0,16.0446,16.0936,16.0446,16.0936,214400.0
2013-10-18 10:10:00,23.02,23.04,22.98,22.98,106100.0,16.0936,16.1076,16.0656,16.0656,106100.0
2013-10-18 10:20:00,22.97,22.97,22.91,22.91,88300.0,16.0586,16.0586,16.0167,16.0167,88300.0
2013-10-18 10:30:00,22.92,22.95,22.9,22.95,78600.0,16.0237,16.0446,16.0097,16.0446,78600.0
2013-10-18 10:40:00,22.95,23.0,22.95,23.0,45700.0,16.0446,16.0796,16.0446,16.0796,45700.0
2013-10-18 10:50:00,23.0,23.01,22.98,23.01,33900.0,16.0796,16.0866,16.0656,16.0866,33900.0
2013-10-18 11:00:00,23.01,23.05,23.0,23.03,60300.0,16.0866,16.1145,16.0796,16.1006,60300.0
2013-10-18 11:10:00,23.03,23.05,23.0,23.0,77300.0,16.1006,16.1145,16.0796,16.0796,77300.0
2013-10-18 11:20:00,23.0,23.01,22.98,23.0,56800.0,16.0796,16.0866,16.0656,16.0796,56800.0
2013-10-18 11:30:00,23.0,23.01,22.99,23.01,67600.0,16.0796,16.0866,16.0726,16.0866,67600.0
2013-10-18 11:40:00,23.01,23.04,23.01,23.04,34400.0,16.0866,16.1076,16.0866,16.1076,34400.0
2013-10-18 11:50:00,23.04,23.06,23.02,23.05,81700.0,16.1076,16.1215,16.0936,16.1145,81700.0
2013-10-18 12:00:00,23.05,23.09,23.05,23.08,120500.0,16.1145,16.1425,16.1145,16.1355,120500.0
2013-10-18 12:10:00,23.08,23.09,23.07,23.08,25100.0,16.1355,16.1425,16.1285,16.1355,25100.0
2013-10-18 12:20:00,23.07,23.09,23.07,23.09,80900.0,16.1285,16.1425,16.1285,16.1425,80900.0
2013-10-18 12:30:00,23.09,23.11,23.09,23.11,37000.0,16.1425,16.1565,16.1425,16.1565,37000.0
2013-10-18 12:40:00,23.11,23.14,23.11,23.11,31300.0,16.1565,16.1775,16.1565,16.1565,31300.0
2013-10-18 12:50:00,23.12,23.12,23.07,23.08,49700.0,16.1635,16.1635,16.1285,16.1355,49700.0
2013-10-18 13:00:00,23.08,23.09,23.06,23.09,50900.0,16.1355,16.1425,16.1215,16.1425,50900.0
2013-10-18 13:10:00,23.08,23.11,23.08,23.09,55400.0,16.1355,16.1565,16.1355,16.1425,55400.0
2013-10-18 13:20:00,23.1,23.11,23.1,23.11,12100.0,16.1495,16.1565,16.1495,16.1565,12100.0
2013-10-18 13:30:00,23.1,23.1,23.09,23.09,16700.0,16.1495,16.1495,16.1425,16.1425,16700.0
2013-10-18 13:40:00,23.1,23.12,23.1,23.1,25600.0,16.1495,16.1635,16.1495,16.1495,25600.0
2013-10-18 13:50:00,23.11,23.14,23.1,23.1,45100.0,16.1565,16.1775,16.1495,16.1495,45100.0
2013-10-18 14:00:00,23.11,23.11,23.08,23.09,71800.0,16.1565,16.1565,16.1355,16.1425,71800.0
2013-10-18 14:10:00,23.1,23.1,23.08,23.08,12900.0,16.1495,16.1495,16.1355,16.1355,12900.0
2013-10-18 14:20:00,23.08,23.12,23.07,23.12,25600.0,16.1355,16.1635,16.1285,16.1635,25600.0
2013-10-18 14:30:00,23.13,23.13,23.1,23.1,47500.0,16.1705,16.1705,16.1495,16.1495,47500.0
2013-10-18 14:40:00,23.11,23.13,23.1,23.12,73500.0,16.1565,16.1705,16.1495,16.1635,73500.0
2013-10-18 14:50:00,23.11,23.12,23.1,23.1,48900.0,16.1565,16.1635,16.1495,16.1495,48900.0
2013-10-18 15:00:00,23.1,23.1,23.07,23.08,55200.0,16.1495,16.1495,16.1285,16.1355,55200.0
2013-10-18 15:10:00,23.08,23.08,23.03,23.04,97200.0,16.1355,16.1355,16.1006,16.1076,97200.0
2013-10-18 15:20:00,23.04,23.06,23.03,23.03,223900.0,16.1076,16.1215,16.1006,16.1006,223900.0
2013-10-18 15:30:00,23.03,23.05,23.02,23.02,161800.0,16.1006,16.1145,16.0936,16.0936,161800.0
2013-10-18 15:40:00,23.02,23.04,23.01,23.01,137300.0,16.0936,16.1076,16.0866,16.0866,137300.0
2013-10-18 15:50:00,23.01,23.05,22.96,22.97,588900.0,16.0866,16.1145,16.0516,16.0586,588900.0
2013-10-21 09:30:00,23.11,23.11,23.0,23.0,111000.0,16.1565,16.1565,16.0796,16.0796,111000.0
2013-10-21 09:40:00,22.99,23.05,22.97,23.0,103600.0,16.0726,16.1145,16.0586,16.0796,103600.0
2013-10-21 09:50:00,23.0,23.0,22.92,22.92,112100.0,16.0796,16.0796,16.0237,16.0237,112100.0
2013-10-21 10:00:00,22.92,22.95,22.92,22.95,102700.0,16.0237,16.0446,16.0237,16.0446,102700.0
2013-10-21 10:10:00,22.96,22.98,22.93,22.97,106900.0,16.0516,16.0656,16.0307,16.0586,106900.0
2013-10-21 10:20:00,22.97,22.98,22.95,22.95,97500.0,16.0586,16.0656,16.0446,16.0446,97500.0
2013-10-21 10:30:00,22.95,23.0,22.95,22.98,74800.0,16.0446,16.0796,16.0446,16.0656,74800.0
2013-10-21 10:40:00,22.98,22.99,22.97,22.97,65300.0,16.0656,16.0726,16.0586,16.0586,65300.0
2013-10-21 10:50:00,22.97,22.98,22.96,22.97,27300.0,16.0586,16.0656,16.0516,16.0586,27300.0
2013-10-21 11:00:00,22.96,22.98,22.96,22.96,29600.0,16.0516,16.0656,16.0516,16.0516,29600.0
2013-10-21 11:10:00,22.96,22.98,22.96,22.97,6800.0,16.0516,16.0656,16.0516,16.0586,6800.0
2013-10-21 11:20:00,22.97,22.98,22.97,22.97,81300.0,16.0586,16.0656,16.0586,16.0586,81300.0
2013-10-21 11:30:00,22.96,22.97,22.9,22.9,84500.0,16.0516,16.0586,16.0097,16.0097,84500.0
2013-10-21 11:40:00,22.91,22.93,22.91,22.93,41900.0,16.0167,16.0307,16.0167,16.0307,41900.0
2013-10-21 11:50:00,22.93,22.93,22.9,22.93,114000.0,16.0307,16.0307,16.0097,16.0307,114000.0
2013-10-21 12:00:00,22.94,22.94,22.89,22.89,35300.0,16.0376,16.0376,16.0027,16.0027,35300.0
2013-10-21 12:10:00,22.9,22.92,22.9,22.92,53100.0,16.0097,16.0237,16.0097,16.0237,53100.0
2013-10-21 12:20:00,22.92,22.94,22.92,22.93,32400.0,16.0237,16.0376,16.0237,16.0307,32400.0
2013-10-21 12:30:00,22.93,22.95,22.93,22.95,29000.0,16.0307,16.0446,16.0307,16.0446,29000.0
2013-10-21 12:40:00,22.94,22.95,22.93,22.94,17100.0,16.0376,16.0446,16.0307,16.0376,17100.0
2013-10-21 12:50:00,22.95,22.95,22.94,22.95,8500.0,16.0446,16.0446,16.0376,16.0446,8500.0
2013-10-21 13:00:00,22.95,22.95,22.94,22.95,22300.0,16.0446,16.0446,16.0376,16.0446,22300.0
2013-10-21 13:10:00,22.96,22.96,22.96,22.96,3100.0,16.0516,16.0516,16.0516,16.0516,3100.0
2013-10-21 13:20:00,22.96,22.96,22.92,22.92,28900.0,16.0516,16.0516,16.0237,16.0237,28900.0
2013-10-21 13:30:00,22.93,22.94,22.92,22.92,17500.0,16.0307,16.0376,16.0237,16.0237,17500.0
2013-10-21 13:40:00,22.92,22.93,22.89,22.9,83900.0,16.0237,16.0307,16.0027,16.0097,83900.0
2013-10-21 13:50:00,22.91,22.91,22.86,22.86,69500.0,16.0167,16.0167,15.9817,15.9817,69500.0
2013-10-21 14:00:00,22.86,22.89,22.83,22.89,62200.0,15.9817,16.0027,15.9607,16.0027,62200.0
2013-10-21 14:10:00,22.88,22.88,22.84,22.85,42200.0,15.9957,15.9957,15.9677,15.9747,42200.0
2013-10-21 14:20:00,22.85,22.85,22.82,22.83,85200.0,15.9747,15.9747,15.9538,15.9607,85200.0
2013-10-21 14:30:00,22.84,22.85,22.83,22.85,15500.0,15.9677,15.9747,15.9607,15.9747,15500.0
2013-10-21 14:40:00,22.85,22.85,22.83,22.84,19600.0,15.9747,15.9747,15.9607,15.9677,19600.0
2013-10-21 14:50:00,22.84,22.84,22.82,22.83,85100.0,15.9677,15.9677,15.9538,15.9607,85100.0
2013-10-21 15:00:00,22.83,22.88,22.83,22.85,69100.0,15.9607,15.9957,15.9607,15.9747,69100.0
2013-10-21 15:10:00,22.86,22.89,22.86,22.89,24200.0,15.9817,16.0027,15.9817,16.0027,24200.0
2013-10-21 15:20:00,22.89,22.91,22.89,22.9,61100.0,16.0027,16.0167,16.0027,16.0097,61100.0
2013-10-21 15:30:00,22.9,22.92,22.9,22.9,110200.0,16.0097,16.0237,16.0097,16.0097,110200.0
2013-10-21 15:40:00,22.9,22.92,22.87,22.91,178700.0,16.0097,16.0237,15.9887,16.0167,178700.0
2013-10-21 15:50:00,22.92,22.92,22.9,22.92,79100.0,16.0237,16.0237,16.0097,16.0237,79100.0
2013-10-22 09:30:00,23.0,23.0,22.83,22.84,148100.0,16.0796,16.0796,15.9607,15.9677,148100.0
2013-10-22 09:40:00,22.85,22.85,22.73,22.73,271700.0,15.9747,15.9747,15.8908,15.8908,271700.0
2013-10-22 09:50:00,22.73,22.75,22.61,22.65,359900.0,15.8908,15.9048,15.8069,15.8349,359900.0
2013-10-22 10:00:00,22.65,22.7,22.62,22.67,175200.0,15.8349,15.8699,15.8139,15.8489,175200.0
2013-10-22 10:10:00,22.67,22.69,22.61,22.69,138700.0,15.8489,15.8629,15.8069,15.8629,138700.0
2013-10-22 10:20:00,22.69,22.72,22.65,22.68,110600.0,15.8629,15.8838,15.8349,15.8559,110600.0
2013-10-22 10:30:00,22.67,22.67,22.63,22.64,121300.0,15.8489,15.8489,15.8209,15.8279,121300.0
2013-10-22 10:40:00,22.63,22.64,22.55,22.58,187300.0,15.8209,15.8279,15.765,15.786,187300.0
2013-10-22 10:50:00,22.59,22.59,22.51,22.54,234200.0,15.793,15.793,15.737,15.758,234200.0
2013-10-22 11:00:00,22.54,22.54,22.5,22.5,152200.0,15.758,15.758,15.73,15.73,152200.0
2013-10-22 11:10:00,22.51,22.51,22.47,22.48,110500.0,15.737,15.737,15.7091,15.7161,110500.0
2013-10-22 11:20:00,22.47,22.48,22.42,22.46,205300.0,15.7091,15.7161,15.6741,15.7021,205300.0
2013-10-22 11:30:00,22.47,22.58,22.47,22.55,125100.0,15.7091,15.786,15.7091,15.765,125100.0
2013-10-22 11:40:00,22.55,22.57,22.54,22.57,104000.0,15.765,15.779,15.758,15.779,104000.0
2013-10-22 11:50:00,22.56,22.59,22.52,22.59,62200.0,15.772,15.793,15.744,15.793,62200.0
2013-10-22 12:00:00,22.59,22.59,22.56,22.57,43800.0,15.793,15.793,15.772,15.779,43800.0
2013-10-22 12:10:00,22.57,22.58,22.55,22.56,36900.0,15.779,15.786,15.765,15.772,36900.0
2013-10-22 12:20:00,22.56,22.58,22.55,22.55,41300.0,15.772,15.786,15.765,15.765,41300.0
2013-10-22 12:30:00,22.55,22.55,22.5,22.51,59000.0,15.765,15.765,15.73,15.737,59000.0
2013-10-22 12:40:00,22.5,22.52,22.5,22.51,33500.0,15.73,15.744,15.73,15.737,33500.0
2013-10-22 12:50:00,22.51,22.55,22.51,22.55,41800.0,15.737,15.765,15.737,15.765,41800.0
2013-10-22 13:00:00,22.55,22.63,22.55,22.62,79600.0,15.765,15.8209,15.765,15.8139,79600.0
2013-10-22 13:10:00,22.61,22.63,22.58,22.63,66000.0,15.8069,15.8209,15.786,15.8209,66000.0
2013-10-22 13:20:00,22.63,22.64,22.63,22.63,20800.0,15.8209,15.8279,15.8209,15.8209,20800.0
2013-10-22 13:30:00,22.63,22.65,22.63,22.65,36800.0,15.8209,15.8349,15.8209,15.8349,36800.0
2013-10-22 13:40:00,22.64,22.7,22.64,22.66,273100.0,15.8279,15.8699,15.8279,15.8419,273100.0
2013-10-22 13:50:00,22.65,22.68,22.63,22.64,50800.0,15.8349,15.8559,15.8209,15.8279,50800.0
2013-10-22 14:00:00,22.64,22.66,22.63,22.64,74000.0,15.8279,15.8419,15.8209,15.8279,74000.0
2013-10-22 14:10:00,22.64,22.65,22.61,22.63,144300.0,15.8279,15.8349,15.8069,15.8209,144300.0
2013-10-22 14:20:00,22.63,22.63,22.58,22.61,95800.0,15.8209,15.8209,15.786,15.8069,95800.0
2013-10-22 14:30:00,22.61,22.63,22.59,22.61,78500.0,15.8069,15.8209,15.793,15.8069,78500.0
2013-10-22 14:40:00,22.62,22.65,22.6,22.64,57200.0,15.8139,15.8349,15.7999,15.8279,57200.0
2013-10-22 14:50:00,22.63,22.64,22.63,22.63,26000.0,15.8209,15.8279,15.8209,15.8209,26000.0
2013-10-22 15:00:00,22.63,22.65,22.63,22.65,45700.0,15.8209,15.8349,15.8209,15.8349,45700.0
2013-10-22 15:10:00,22.65,22.66,22.63,22.63,165100.0,15.8349,15.8419,15.8209,15.8209,165100.0
2013-10-22 15:20:00,22.64,22.66,22.61,22.62,200500.0,15.8279,15.8419,15.8069,15.8139,200500.0
2013-10-22 15:30:00,22.62,22.67,22.62,22.66,78300.0,15.8139,15.8489,15.8139,15.8419,78300.0
2013-10-22 15:40:00,22.66,22.69,22.64,22.65,58200.0,15.8419,15.8629,15.8279,15.8349,58200.0
2013-10-22 15:50:00,22.65,22.67,22.62,22.64,183600.0,15.8349,15.8489,15.8139,15.8279,183600.0
2013-10-23 09:30:00,22.61,22.63,22.42,22.47,291000.0,15.8069,15.8209,15.6741,15.7091,291000.0
2013-10-23 09:40:00,22.47,22.55,22.44,22.46,114100.0,15.7091,15.765,15.6881,15.7021,114100.0
2013-10-23 09:50:00,22.46,22.5,22.43,22.44,73200.0,15.7021,15.73,15.6811,15.6881,73200.0
2013-10-23 10:00:00,22.44,22.48,22.43,22.44,101400.0,15.6881,15.7161,15.6811,15.6881,101400.0
2013-10-23 10:10:00,22.44,22.51,22.44,22.47,84600.0,15.6881,15.737,15.6881,15.7091,84600.0
2013-10-23 10:20:00,22.48,22.48,22.43,22.44,91500.0,15.7161,15.7161,15.6811,15.6881,91500.0
2013-10-23 10:30:00,22.44,22.46,22.43,22.44,86400.0,15.6881,15.7021,15.6811,15.6881,86400.0
2013-10-23 10:40:00,22.44,22.45,22.42,22.43,72300.0,15.6881,15.6951,15.6741,15.6811,72300.0
2013-10-23 10:50:00,22.43,22.43,22.41,22.42,77200.0,15.6811,15.6811,15.6671,15.6741,77200.0
2013-10-23 11:00:00,22.41,22.42,22.4,22.42,129200.0,15.6671,15.6741,15.6601,15.6741,129200.0
2013-10-23 11:10:00,22.42,22.42,22.38,22.4,219400.0,15.6741,15.6741,15.6461,15.6601,219400.0
2013-10-23 11:20:00,22.39,22.4,22.35,22.35,106900.0,15.6531,15.6601,15.6252,15.6252,106900.0
2013-10-23 11:30:00,22.35,22.36,22.33,22.33,83000.0,15.6252,15.6322,15.6112,15.6112,83000.0
2013-10-23 11:40:00,22.33,22.36,22.32,22.32,105400.0,15.6112,15.6322,15.6042,15.6042,105400.0
2013-10-23 11:50:00,22.32,22.35,22.31,22.35,208100.0,15.6042,15.6252,15.5972,15.6252,208100.0
2013-10-23 12:00:00,22.35,22.36,22.35,22.35,24400.0,15.6252,15.6322,15.6252,15.6252,24400.0
2013-10-23 12:10:00,22.35,22.38,22.35,22.37,18300.0,15.6252,15.6461,15.6252,15.6392,18300.0
2013-10-23 12:20:00,22.37,22.38,22.34,22.36,41800.0,15.6392,15.6461,15.6182,15.6322,41800.0
2013-10-23 12:30:00,22.35,22.39,22.35,22.36,116100.0,15.6252,15.6531,15.6252,15.6322,116100.0
2013-10-23 12:40:00,22.36,22.36,22.34,22.34,15700.0,15.6322,15.6322,15.6182,15.6182,15700.0
2013-10-23 12:50:00,22.34,22.38,22.34,22.38,27700.0,15.6182,15.6461,15.6182,15.6461,27700.0
2013-10-23 13:00:00,22.37,22.38,22.36,22.37,84800.0,15.6392,15.6461,15.6322,15.6392,84800.0
2013-10-23 13:10:00,22.37,22.37,22.34,22.37,44200.0,15.6392,15.6392,15.6182,15.6392,44200.0
2013-10-23 13:20:00,22.37,22.37,22.36,22.36,14600.0,15.6392,15.6392,15.6322,15.6322,14600.0
2013-10-23 13:30:00,22.36,22.36,22.35,22.35,10800.0,15.6322,15.6322,15.6252,15.6252,10800.0
2013-10-23 13:40:00,22.34,22.35,22.33,22.33,32600.0,15.6182,15.6252,15.6112,15.6112,32600.0
2013-10-23 13:50:00,22.33,22.34,22.32,22.32,31200.0,15.6112,15.6182,15.6042,15.6042,31200.0
2013-10-23 14:00:00,22.32,22.32,22.24,22.24,106900.0,15.6042,15.6042,15.5483,15.5483,106900.0
2013-10-23 14:10:00,22.25,22.28,22.24,22.28,65700.0,15.5553,15.5762,15.5483,15.5762,65700.0
2013-10-23 14:20:00,22.28,22.29,22.26,22.27,47000.0,15.5762,15.5832,15.5622,15.5692,47000.0
2013-10-23 14:30:00,22.27,22.31,22.26,22.27,70100.0,15.5692,15.5972,15.5622,15.5692,70100.0
2013-10-23 14:40:00,22.27,22.3,22.26,22.28,60300.0,15.5692,15.5902,15.5622,15.5762,60300.0
2013-10-23 14:50:00,22.28,22.28,22.23,22.24,117100.0,15.5762,15.5762,15.5413,15.5483,117100.0
2013-10-23 15:00:00,22.25,22.26,22.23,22.23,75800.0,15.5553,15.5622,15.5413,15.5413,75800.0
2013-10-23 15:10:00,22.23,22.24,22.22,22.23,69800.0,15.5413,15.5483,15.5343,15.5413,69800.0
2013-10-23 15:20:00,22.23,22.24,22.2,22.21,140700.0,15.5413,15.5483,15.5203,15.5273,140700.0
2013-10-23 15:30:00,22.22,22.25,22.21,22.21,146400.0,15.5343,15.5553,15.5273,15.5273,146400.0
2013-10-23 15:40:00,22.21,22.24,22.21,22.22,148000.0,15.5273,15.5483,15.5273,15.5343,148000.0
2013-10-23 15:50:00,22.23,22.26,22.22,22.26,181000.0,15.5413,15.5622,15.5343,15.5622,181000.0
2013-10-24 09:30:00,22.36,22.4,22.3,22.33,103500.0,15.6322,15.6601,15.5902,15.6112,103500.0
2013-10-24 09:40:00,22.32,22.32,22.2,22.25,195400.0,15.6042,15.6042,15.5203,15.5553,195400.0
2013-10-24 09:50:00,22.25,22.31,22.25,22.28,104500.0,15.5553,15.5972,15.5553,15.5762,104500.0
2013-10-24 10:00:00,22.28,22.29,22.21,22.23,137900.0,15.5762,15.5832,15.5273,15.5413,137900.0
2013-10-24 10:10:00,22.24,22.26,22.21,22.22,94600.0,15.5483,15.5622,15.5273,15.5343,94600.0
2013-10-24 10:20:00,22.22,22.25,22.12,22.13,136800.0,15.5343,15.5553,15.4644,15.4714,136800.0
2013-10-24 10:30:00,22.14,22.23,22.11,22.2,152700.0,15.4784,15.5413,15.4574,15.5203,152700.0
2013-10-24 10:40:00,22.2,22.21,22.15,22.17,121700.0,15.5203,15.5273,15.4853,15.4993,121700.0
2013-10-24 10:50:00,22.18,22.2,22.18,22.19,26600.0,15.5063,15.5203,15.5063,15.5133,26600.0
2013-10-24 11:00:00,22.19,22.26,22.18,22.26,258800.0,15.5133,15.5622,15.5063,15.5622,258800.0
2013-10-24 11:10:00,22.26,22.38,22.25,22.33,265000.0,15.5622,15.6461,15.5553,15.6112,265000.0
2013-10-24 11:20:00,22.32,22.33,22.26,22.28,43300.0,15.6042,15.6112,15.5622,15.5762,43300.0
2013-10-24 11:30:00,22.27,22.27,22.23,22.25,31500.0,15.5692,15.5692,15.5413,15.5553,31500.0
2013-10-24 11:40:00,22.25,22.28,22.25,22.28,15400.0,15.5553,15.5762,15.5553,15.5762,15400.0
2013-10-24 11:50:00,22.28,22.29,22.22,22.22,43200.0,15.5762,15.5832,15.5343,15.5343,43200.0
2013-10-24 12:00:00,22.22,22.24,22.18,22.18,75800.0,15.5343,15.5483,15.5063,15.5063,75800.0
2013-10-24 12:10:00,22.19,22.25,22.19,22.22,93700.0,15.5133,15.5553,15.5133,15.5343,93700.0
2013-10-24 12:20:00,22.21,22.28,22.2,22.27,91600.0,15.5273,15.5762,15.5203,15.5692,91600.0
2013-10-24 12:30:00,22.26,22.26,22.24,22.25,17100.0,15.5622,15.5622,15.5483,15.5553,17100.0
2013-10-24 12:40:00,22.25,22.27,22.24,22.27,11800.0,15.5553,15.5692,15.5483,15.5692,11800.0
2013-10-24 12:50:00,22.27,22.31,22.27,22.31,36700.0,15.5692,15.5972,15.5692,15.5972,36700.0
2013-10-24 13:00:00,22.32,22.32,22.3,22.31,19500.0,15.6042,15.6042,15.5902,15.5972,19500.0
2013-10-24 13:10:00,22.31,22.31,22.29,22.3,67800.0,15.5972,15.5972,15.5832,15.5902,67800.0
2013-10-24 13:20:00,22.3,22.39,22.3,22.37,72100.0,15.5902,15.6531,15.5902,15.6392,72100.0
2013-10-24 13:30:00,22.38,22.38,22.34,22.35,29100.0,15.6461,15.6461,15.6182,15.6252,29100.0
2013-10-24 13:40:00,22.36,22.39,22.35,22.38,30100.0,15.6322,15.6531,15.6252,15.6461,30100.0
2013-10-24 13:50:00,22.37,22.38,22.37,22.38,10500.0,15.6392,15.6461,15.6392,15.6461,10500.0
2013-10-24 14:00:00,22.38,22.39,22.38,22.38,39200.0,15.6461,15.6531,15.6461,15.6461,39200.0
2013-10-24 14:10:00,22.38,22.4,22.37,22.39,44500.0,15.6461,15.6601,15.6392,15.6531,44500.0
2013-10-24 14:20:00,22.39,22.4,22.37,22.4,29600.0,15.6531,15.6601,15.6392,15.6601,29600.0
2013-10-24 14:30:00,22.4,22.41,22.39,22.39,38100.0,15.6601,15.6671,15.6531,15.6531,38100.0
2013-10-24 14:40:00,22.39,22.41,22.38,22.41,62400.0,15.6531,15.6671,15.6461,15.6671,62400.0
2013-10-24 14:50:00,22.41,22.42,22.4,22.42,8500.0,15.6671,15.6741,15.6601,15.6741,8500.0
2013-10-24 15:00:00,22.42,22.43,22.4,22.41,23600.0,15.6741,15.6811,15.6601,15.6671,23600.0
2013-10-24 15:10:00,22.41,22.41,22.39,22.4,26600.0,15.6671,15.6671,15.6531,15.6601,26600.0
2013-10-24 15:20:00,22.4,22.41,22.39,22.41,32200.0,15.6601,15.6671,15.6531,15.6671,32200.0
2013-10-24 15:30:00,22.41,22.41,22.35,22.36,160000.0,15.6671,15.6671,15.6252,15.6322,160000.0
2013-10-24 15:40:00,22.36,22.38,22.33,22.38,59100.0,15.6322,15.6461,15.6112,15.6461,59100.0
2013-10-24 15:50:00,22.38,22.41,22.37,22.38,184000.0,15.6461,15.6671,15.6392,15.6461,184000.0
2013-10-25 09:30:00,22.59,22.62,22.41,22.45,148000.0,15.793,15.8139,15.6671,15.6951,148000.0
2013-10-25 09:40:00,22.44,22.54,22.44,22.52,91400.0,15.6881,15.758,15.6881,15.744,91400.0
2013-10-25 09:50:00,22.53,22.62,22.53,22.59,125400.0,15.751,15.8139,15.751,15.793,125400.0
2013-10-25 10:00:00,22.59,22.61,22.51,22.51,176700.0,15.793,15.8069,15.737,15.737,176700.0
2013-10-25 10:10:00,22.51,22.51,22.42,22.45,85900.0,15.737,15.737,15.6741,15.6951,85900.0
2013-10-25 10:20:00,22.45,22.45,22.37,22.43,69000.0,15.6951,15.6951,15.6392,15.6811,69000.0
2013-10-25 10:30:00,22.42,22.42,22.38,22.38,28000.0,15.6741,15.6741,15.6461,15.6461,28000.0
2013-10-25 10:40:00,22.37,22.41,22.36,22.4,73600.0,15.6392,15.6671,15.6322,15.6601,73600.0
2013-10-25 10:50:00,22.4,22.42,22.39,22.4,80200.0,15.6601,15.6741,15.6531,15.6601,80200.0
2013-10-25 11:00:00,22.4,22.44,22.4,22.4,43500.0,15.6601,15.6881,15.6601,15.6601,43500.0
2013-10-25 11:10:00,22.4,22.44,22.4,22.43,37200.0,15.6601,15.6881,15.6601,15.6811,37200.0
2013-10-25 11:20:00,22.44,22.44,22.41,22.43,43000.0,15.6881,15.6881,15.6671,15.6811,43000.0
2013-10-25 11:30:00,22.43,22.44,22.41,22.42,68700.0,15.6811,15.6881,15.6671,15.6741,68700.0
2013-10-25 11:40:00,22.42,22.44,22.41,22.42,40700.0,15.6741,15.6881,15.6671,15.6741,40700.0
2013-10-25 11:50:00,22.41,22.43,22.4,22.43,38100.0,15.6671,15.6811,15.6601,15.6811,38100.0
2013-10-25 12:00:00,22.43,22.44,22.42,22.44,33700.0,15.6811,15.6881,15.6741,15.6881,33700.0
2013-10-25 12:10:00,22.43,22.43,22.4,22.43,50800.0,15.6811,15.6811,15.6601,15.6811,50800.0
2013-10-25 12:20:00,22.43,22.43,22.42,22.42,33500.0,15.6811,15.6811,15.6741,15.6741,33500.0
2013-10-25 12:30:00,22.42,22.42,22.4,22.4,61500.0,15.6741,15.6741,15.6601,15.6601,61500.0
2013-10-25 12:40:00,22.39,22.4,22.35,22.38,79500.0,15.6531,15.6601,15.6252,15.6461,79500.0
2013-10-25 12:50:00,22.38,22.39,22.38,22.39,9600.0,15.6461,15.6531,15.6461,15.6531,9600.0
2013-10-25 13:00:00,22.39,22.4,22.38,22.4,37700.0,15.6531,15.6601,15.6461,15.6601,37700.0
2013-10-25 13:10:00,22.4,22.43,22.4,22.43,56400.0,15.6601,15.6811,15.6601,15.6811,56400.0
2013-10-25 13:20:00,22.43,22.44,22.42,22.42,57900.0,15.6811,15.6881,15.6741,15.6741,57900.0
2013-10-25 13:30:00,22.41,22.41,22.4,22.4,15700.0,15.6671,15.6671,15.6601,15.6601,15700.0
2013-10-25 13:40:00,22.4,22.4,22.39,22.39,51900.0,15.6601,15.6601,15.6531,15.6531,51900.0
2013-10-25 13:50:00,22.39,22.4,22.39,22.4,5900.0,15.6531,15.6601,15.6531,15.6601,5900.0
2013-10-25 14:00:00,22.4,22.43,22.4,22.43,84000.0,15.6601,15.6811,15.6601,15.6811,84000.0
2013-10-25 14:10:00,22.42,22.44,22.41,22.43,76600.0,15.6741,15.6881,15.6671,15.6811,76600.0
2013-10-25 14:20:00,22.43,22.43,22.4,22.4,58400.0,15.6811,15.6811,15.6601,15.6601,58400.0
2013-10-25 14:30:00,22.4,22.4,22.35,22.35,44100.0,15.6601,15.6601,15.6252,15.6252,44100.0
2013-10-25 14:40:00,22.35,22.38,22.35,22.38,75000.0,15.6252,15.6461,15.6252,15.6461,75000.0
2013-10-25 14:50:00,22.38,22.41,22.38,22.41,48400.0,15.6461,15.6671,15.6461,15.6671,48400.0
2013-10-25 15:00:00,22.41,22.41,22.39,22.4,29300.0,15.6671,15.6671,15.6531,15.6601,29300.0
2013-10-25 15:10:00,22.39,22.42,22.39,22.41,77000.0,15.6531,15.6741,15.6531,15.6671,77000.0
2013-10-25 15:20:00,22.4,22.41,22.39,22.4,64700.0,15.6601,15.6671,15.6531,15.6601,64700.0
2013-10-25 15:30:00,22.4,22.42,22.4,22.4,62700.0,15.6601,15.6741,15.6601,15.6601,62700.0
2013-10-25 15:40:00,22.4,22.42,22.4,22.41,87500.0,15.6601,15.6741,15.6601,15.6671,87500.0
2013-10-25 15:50:00,22.41,22.46,22.41,22.46,309200.0,15.6671,15.7021,15.6671,15.7021,309200.0
2013-10-28 09:30:00,22.4,22.43,22.33,22.35,80600.0,15.6601,15.6811,15.6112,15.6252,80600.0
2013-10-28 09:40:00,22.35,22.39,22.33,22.34,62600.0,15.6252,15.6531,15.6112,15.6182,62600.0
2013-10-28 09:50:00,22.33,22.37,22.31,22.35,85000.0,15.6112,15.6392,15.5972,15.6252,85000.0
2013-10-28 10:00:00,22.35,22.41,22.35,22.41,54800.0,15.6252,15.6671,15.6252,15.6671,54800.0
2013-10-28 10:10:00,22.41,22.49,22.4,22.49,60300.0,15.6671,15.723,15.6601,15.723,60300.0
2013-10-28 10:20:00,22.49,22.49,22.42,22.42,40000.0,15.723,15.723,15.6741,15.6741,40000.0
2013-10-28 10:30:00,22.42,22.42,22.38,22.39,37400.0,15.6741,15.6741,15.6461,15.6531,37400.0
2013-10-28 10:40:00,22.39,22.43,22.38,22.43,28100.0,15.6531,15.6811,15.6461,15.6811,28100.0
2013-10-28 10:50:00,22.44,22.44,22.4,22.41,25900.0,15.6881,15.6881,15.6601,15.6671,25900.0
2013-10-28 11:00:00,22.4,22.41,22.39,22.39,33500.0,15.6601,15.6671,15.6531,15.6531,33500.0
2013-10-28 11:10:00,22.39,22.4,22.37,22.4,41000.0,15.6531,15.6601,15.6392,15.6601,41000.0
2013-10-28 11:20:00,22.41,22.41,22.38,22.4,27000.0,15.6671,15.6671,15.6461,15.6601,27000.0
2013-10-28 11:30:00,22.4,22.42,22.4,22.4,27400.0,15.6601,15.6741,15.6601,15.6601,27400.0
2013-10-28 11:40:00,22.41,22.44,22.4,22.43,28200.0,15.6671,15.6881,15.6601,15.6811,28200.0
2013-10-28 11:50:00,22.43,22.44,22.42,22.44,22600.0,15.6811,15.6881,15.6741,15.6881,22600.0
2013-10-28 12:00:00,22.44,22.45,22.44,22.44,12800.0,15.6881,15.6951,15.6881,15.6881,12800.0
2013-10-28 12:10:00,22.45,22.45,22.43,22.43,18700.0,15.6951,15.6951,15.6811,15.6811,18700.0
2013-10-28 12:20:00,22.43,22.44,22.43,22.43,5100.0,15.6811,15.6881,15.6811,15.6811,5100.0
2013-10-28 12:30:00,22.44,22.44,22.43,22.43,8200.0,15.6881,15.6881,15.6811,15.6811,8200.0
2013-10-28 12:40:00,22.44,22.48,22.44,22.48,28100.0,15.6881,15.7161,15.6881,15.7161,28100.0
2013-10-28 12:50:00,22.48,22.48,22.47,22.47,10500.0,15.7161,15.7161,15.7091,15.7091,10500.0
2013-10-28 13:00:00,22.48,22.49,22.47,22.49,9000.0,15.7161,15.723,15.7091,15.723,9000.0
2013-10-28 13:10:00,22.49,22.51,22.49,22.5,36900.0,15.723,15.737,15.723,15.73,36900.0
2013-10-28 13:20:00,22.5,22.5,22.48,22.49,24700.0,15.73,15.73,15.7161,15.723,24700.0
2013-10-28 13:30:00,22.49,22.51,22.49,22.49,12500.0,15.723,15.737,15.723,15.723,12500.0
2013-10-28 13:40:00,22.49,22.51,22.49,22.5,17000.0,15.723,15.737,15.723,15.73,17000.0
2013-10-28 13:50:00,22.5,22.51,22.5,22.5,34400.0,15.73,15.737,15.73,15.73,34400.0
2013-10-28 14:00:00,22.5,22.52,22.47,22.47,77500.0,15.73,15.744,15.7091,15.7091,77500.0
2013-10-28 14:10:00,22.47,22.49,22.47,22.49,43400.0,15.7091,15.723,15.7091,15.723,43400.0
2013-10-28 14:20:00,22.49,22.52,22.49,22.51,15600.0,15.723,15.744,15.723,15.737,15600.0
2013-10-28 14:30:00,22.51,22.51,22.49,22.5,28900.0,15.737,15.737,15.723,15.73,28900.0
2013-10-28 14:40:00,22.5,22.51,22.5,22.51,18800.0,15.73,15.737,15.73,15.737,18800.0
2013-10-28 14:50:00,22.51,22.51,22.47,22.47,80000.0,15.737,15.737,15.7091,15.7091,80000.0
2013-10-28 15:00:00,22.47,22.47,22.45,22.45,15200.0,15.7091,15.7091,15.6951,15.6951,15200.0
2013-10-28 15:10:00,22.45,22.47,22.44,22.47,25300.0,15.6951,15.7091,15.6881,15.7091,25300.0
2013-10-28 15:20:00,22.46,22.47,22.46,22.46,17600.0,15.7021,15.7091,15.7021,15.7021,17600.0
2013-10-28 15:30:00,22.47,22.47,22.45,22.46,66600.0,15.7091,15.7091,15.6951,15.7021,66600.0
2013-10-28 15:40:00,22.47,22.5,22.45,22.47,110100.0,15.7091,15.73,15.6951,15.7091,110100.0
2013-10-28 15:50:00,22.47,22.55,22.47,22.55,137700.0,15.7091,15.765,15.7091,15.765,137700.0
2013-10-29 09:30:00,22.66,22.66,22.57,22.58,60500.0,15.8419,15.8419,15.779,15.786,60500.0
2013-10-29 09:40:00,22.58,22.63,22.58,22.6,139500.0,15.786,15.8209,15.786,15.7999,139500.0
2013-10-29 09:50:00,22.61,22.62,22.59,22.6,50400.0,15.8069,15.8139,15.793,15.7999,50400.0
2013-10-29 10:00:00,22.59,22.62,22.57,22.62,86800.0,15.793,15.8139,15.779,15.8139,86800.0
2013-10-29 10:10:00,22.62,22.7,22.62,22.7,66700.0,15.8139,15.8699,15.8139,15.8699,66700.0
2013-10-29 10:20:00,22.7,22.73,22.67,22.73,105600.0,15.8699,15.8908,15.8489,15.8908,105600.0
2013-10-29 10:30:00,22.73,22.77,22.72,22.77,99600.0,15.8908,15.9188,15.8838,15.9188,99600.0
2013-10-29 10:40:00,22.77,22.79,22.73,22.79,124800.0,15.9188,15.9328,15.8908,15.9328,124800.0
2013-10-29 10:50:00,22.8,22.86,22.77,22.82,170700.0,15.9398,15.9817,15.9188,15.9538,170700.0
2013-10-29 11:00:00,22.81,22.81,22.74,22.77,96300.0,15.9468,15.9468,15.8978,15.9188,96300.0
2013-10-29 11:10:00,22.78,22.78,22.74,22.74,33400.0,15.9258,15.9258,15.8978,15.8978,33400.0
2013-10-29 11:20:00,22.74,22.8,22.73,22.77,63100.0,15.8978,15.9398,15.8908,15.9188,63100.0
2013-10-29 11:30:00,22.76,22.76,22.71,22.74,62800.0,15.9118,15.9118,15.8769,15.8978,62800.0
2013-10-29 11:40:00,22.75,22.78,22.75,22.78,38000.0,15.9048,15.9258,15.9048,15.9258,38000.0
2013-10-29 11:50:00,22.79,22.81,22.78,22.78,64800.0,15.9328,15.9468,15.9258,15.9258,64800.0
2013-10-29 12:00:00,22.79,22.81,22.79,22.8,22300.0,15.9328,15.9468,15.9328,15.9398,22300.0
2013-10-29 12:10:00,22.8,22.82,22.78,22.82,31500.0,15.9398,15.9538,15.9258,15.9538,31500.0
2013-10-29 12:20:00,22.82,22.89,22.82,22.87,71300.0,15.9538,16.0027,15.9538,15.9887,71300.0
2013-10-29 12:30:00,22.88,22.88,22.84,22.84,46700.0,15.9957,15.9957,15.9677,15.9677,46700.0
2013-10-29 12:40:00,22.83,22.83,22.8,22.83,26400.0,15.9607,15.9607,15.9398,15.9607,26400.0
2013-10-29 12:50:00,22.83,22.84,22.83,22.84,13000.0,15.9607,15.9677,15.9607,15.9677,13000.0
2013-10-29 13:00:00,22.84,22.89,22.84,22.88,39500.0,15.9677,16.0027,15.9677,15.9957,39500.0
2013-10-29 13:10:00,22.88,22.88,22.86,22.87,41400.0,15.9957,15.9957,15.9817,15.9887,41400.0
2013-10-29 13:20:00,22.87,22.88,22.87,22.87,12500.0,15.9887,15.9957,15.9887,15.9887,12500.0
2013-10-29 13:30:00,22.86,22.86,22.83,22.83,16600.0,15.9817,15.9817,15.9607,15.9607,16600.0
2013-10-29 13:40:00,22.83,22.84,22.82,22.83,28900.0,15.9607,15.9677,15.9538,15.9607,28900.0
2013-10-29 13:50:00,22.83,22.84,22.82,22.84,44100.0,15.9607,15.9677,15.9538,15.9677,44100.0
2013-10-29 14:00:00,22.85,22.87,22.84,22.87,23300.0,15.9747,15.9887,15.9677,15.9887,23300.0
2013-10-29 14:10:00,22.87,22.88,22.85,22.86,34800.0,15.9887,15.9957,15.9747,15.9817,34800.0
2013-10-29 14:20:00,22.86,22.93,22.86,22.92,193400.0,15.9817,16.0307,15.9817,16.0237,193400.0
2013-10-29 14:30:00,22.92,22.93,22.9,22.9,100000.0,16.0237,16.0307,16.0097,16.0097,100000.0
2013-10-29 14:40:00,22.9,22.9,22.88,22.88,21700.0,16.0097,16.0097,15.9957,15.9957,21700.0
2013-10-29 14:50:00,22.88,22.88,22.83,22.83,17200.0,15.9957,15.9957,15.9607,15.9607,17200.0
2013-10-29 15:00:00,22.83,22.85,22.82,22.83,48300.0,15.9607,15.9747,15.9538,15.9607,48300.0
2013-10-29 15:10:00,22.83,22.85,22.82,22.84,57000.0,15.9607,15.9747,15.9538,15.9677,57000.0
2013-10-29 15:20:00,22.83,22.83,22.8,22.82,71500.0,15.9607,15.9607,15.9398,15.9538,71500.0
2013-10-29 15:30:00,22.82,22.84,22.79,22.83,81400.0,15.9538,15.9677,15.9328,15.9607,81400.0
2013-10-29 15:40:00,22.83,22.84,22.81,22.82,59300.0,15.9607,15.9677,15.9468,15.9538,59300.0
2013-10-29 15:50:00,22.81,22.83,22.8,22.83,53600.0,15.9468,15.9607,15.9398,15.9607,53600.0
2013-10-30 09:30:00,22.9,22.92,22.85,22.9,52800.0,16.0097,16.0237,15.9747,16.0097,52800.0
2013-10-30 09:40:00,22.9,22.93,22.88,22.88,189700.0,16.0097,16.0307,15.9957,15.9957,189700.0
2013-10-30 09:50:00,22.88,22.88,22.82,22.85,70100.0,15.9957,15.9957,15.9538,15.9747,70100.0
2013-10-30 10:00:00,22.86,22.86,22.81,22.82,139500.0,15.9817,15.9817,15.9468,15.9538,139500.0
2013-10-30 10:10:00,22.82,22.83,22.81,22.81,46700.0,15.9538,15.9607,15.9468,15.9468,46700.0
2013-10-30 10:20:00,22.81,22.83,22.81,22.82,55400.0,15.9468,15.9607,15.9468,15.9538,55400.0
2013-10-30 10:30:00,22.82,22.82,22.78,22.79,65000.0,15.9538,15.9538,15.9258,15.9328,65000.0
2013-10-30 10:40:00,22.78,22.81,22.78,22.78,80600.0,15.9258,15.9468,15.9258,15.9258,80600.0
2013-10-30 10:50:00,22.77,22.8,22.76,22.8,49600.0,15.9188,15.9398,15.9118,15.9398,49600.0
2013-10-30 11:00:00,22.8,22.88,22.8,22.86,66700.0,15.9398,15.9957,15.9398,15.9817,66700.0
2013-10-30 11:10:00,22.86,22.9,22.85,22.89,64200.0,15.9817,16.0097,15.9747,16.0027,64200.0
2013-10-30 11:20:00,22.89,22.89,22.76,22.78,98600.0,16.0027,16.0027,15.9118,15.9258,98600.0
2013-10-30 11:30:00,22.78,22.8,22.73,22.73,141100.0,15.9258,15.9398,15.8908,15.8908,141100.0
2013-10-30 11:40:00,22.74,22.77,22.74,22.76,47500.0,15.8978,15.9188,15.8978,15.9118,47500.0
2013-10-30 11:50:00,22.76,22.76,22.75,22.75,42000.0,15.9118,15.9118,15.9048,15.9048,42000.0
2013-10-30 12:00:00,22.75,22.75,22.73,22.75,72600.0,15.9048,15.9048,15.8908,15.9048,72600.0
2013-10-30 12:10:00,22.75,22.79,22.75,22.76,27200.0,15.9048,15.9328,15.9048,15.9118,27200.0
2013-10-30 12:20:00,22.76,22.77,22.76,22.76,33500.0,15.9118,15.9188,15.9118,15.9118,33500.0
2013-10-30 12:30:00,22.77,22.79,22.76,22.77,65000.0,15.9188,15.9328,15.9118,15.9188,65000.0
2013-10-30 12:40:00,22.77,22.8,22.76,22.78,43500.0,15.9188,15.9398,15.9118,15.9258,43500.0
2013-10-30 12:50:00,22.78,22.79,22.77,22.79,9900.0,15.9258,15.9328,15.9188,15.9328,9900.0
2013-10-30 13:00:00,22.8,22.81,22.78,22.79,13900.0,15.9398,15.9468,15.9258,15.9328,13900.0
2013-10-30 13:10:00,22.8,22.82,22.8,22.8,13000.0,15.9398,15.9538,15.9398,15.9398,13000.0
2013-10-30 13:20:00,22.79,22.79,22.75,22.75,12900.0,15.9328,15.9328,15.9048,15.9048,12900.0
2013-10-30 13:30:00,22.75,22.75,22.74,22.75,13500.0,15.9048,15.9048,15.8978,15.9048,13500.0
2013-10-30 13:40:00,22.76,22.78,22.74,22.74,39300.0,15.9118,15.9258,15.8978,15.8978,39300.0
2013-10-30 13:50:00,22.74,22.76,22.74,22.76,29400.0,15.8978,15.9118,15.8978,15.9118,29400.0
2013-10-30 14:00:00,22.77,22.83,22.73,22.75,95900.0,15.9188,15.9607,15.8908,15.9048,95900.0
2013-10-30 14:10:00,22.76,22.77,22.68,22.7,143300.0,15.9118,15.9188,15.8559,15.8699,143300.0
2013-10-30 14:20:00,22.71,22.74,22.68,22.72,79600.0,15.8769,15.8978,15.8559,15.8838,79600.0
2013-10-30 14:30:00,22.72,22.74,22.69,22.7,76400.0,15.8838,15.8978,15.8629,15.8699,76400.0
2013-10-30 14:40:00,22.7,22.73,22.67,22.7,90500.0,15.8699,15.8908,15.8489,15.8699,90500.0
2013-10-30 14:50:00,22.7,22.73,22.68,22.73,39000.0,15.8699,15.8908,15.8559,15.8908,39000.0
2013-10-30 15:00:00,22.73,22.76,22.71,22.74,104700.0,15.8908,15.9118,15.8769,15.8978,104700.0
2013-10-30 15:10:00,22.73,22.73,22.7,22.72,72900.0,15.8908,15.8908,15.8699,15.8838,72900.0
2013-10-30 15:20:00,22.73,22.73,22.7,22.71,86500.0,15.8908,15.8908,15.8699,15.8769,86500.0
2013-10-30 15:30:00,22.7,22.71,22.67,22.67,137000.0,15.8699,15.8769,15.8489,15.8489,137000.0
2013-10-30 15:40:00,22.67,22.69,22.66,22.66,75400.0,15.8489,15.8629,15.8419,15.8419,75400.0
2013-10-30 15:50:00,22.67,22.71,22.67,22.7,119300.0,15.8489,15.8769,15.8489,15.8699,119300.0
2013-10-31 09:30:00,22.65,22.7,22.46,22.51,163100.0,15.8349,15.8699,15.7021,15.737,163100.0
2013-10-31 09:40:00,22.51,22.57,22.45,22.5,223100.0,15.737,15.779,15.6951,15.73,223100.0
2013-10-31 09:50:00,22.5,22.51,22.45,22.5,116900.0,15.73,15.737,15.6951,15.73,116900.0
2013-10-31 10:00:00,22.5,22.53,22.47,22.48,97100.0,15.73,15.751,15.7091,15.7161,97100.0
2013-10-31 10:10:00,22.48,22.53,22.47,22.49,45400.0,15.7161,15.751,15.7091,15.723,45400.0
2013-10-31 10:20:00,22.48,22.5,22.45,22.46,100100.0,15.7161,15.73,15.6951,15.7021,100100.0
2013-10-31 10:30:00,22.45,22.49,22.45,22.47,80600.0,15.6951,15.723,15.6951,15.7091,80600.0
2013-10-31 10:40:00,22.47,22.49,22.46,22.46,33200.0,15.7091,15.723,15.7021,15.7021,33200.0
2013-10-31 10:50:00,22.47,22.5,22.46,22.49,87900.0,15.7091,15.73,15.7021,15.723,87900.0
2013-10-31 11:00:00,22.49,22.55,22.49,22.54,93300.0,15.723,15.765,15.723,15.758,93300.0
2013-10-31 11:10:00,22.54,22.56,22.51,22.54,50900.0,15.758,15.772,15.737,15.758,50900.0
2013-10-31 11:20:00,22.53,22.58,22.53,22.58,33000.0,15.751,15.786,15.751,15.786,33000.0
2013-10-31 11:30:00,22.58,22.61,22.57,22.61,30400.0,15.786,15.8069,15.779,15.8069,30400.0
2013-10-31 11:40:00,22.62,22.66,22.62,22.63,26200.0,15.8139,15.8419,15.8139,15.8209,26200.0
2013-10-31 11:50:00,22.62,22.63,22.6,22.61,16600.0,15.8139,15.8209,15.7999,15.8069,16600.0
2013-10-31 12:00:00,22.61,22.61,22.59,22.59,16700.0,15.8069,15.8069,15.793,15.793,16700.0
2013-10-31 12:10:00,22.59,22.59,22.58,22.59,34600.0,15.793,15.793,15.786,15.793,34600.0
2013-10-31 12:20:00,22.59,22.6,22.59,22.6,4800.0,15.793,15.7999,15.793,15.7999,4800.0
2013-10-31 12:30:00,22.6,22.6,22.59,22.59,8300.0,15.7999,15.7999,15.793,15.793,8300.0
2013-10-31 12:40:00,22.59,22.59,22.58,22.58,10800.0,15.793,15.793,15.786,15.786,10800.0
2013-10-31 12:50:00,22.59,22.59,22.59,22.59,14700.0,15.793,15.793,15.793,15.793,14700.0
2013-10-31 13:00:00,22.59,22.59,22.56,22.57,30400.0,15.793,15.793,15.772,15.779,30400.0
2013-10-31 13:10:00,22.57,22.59,22.56,22.59,9900.0,15.779,15.793,15.772,15.793,9900.0
2013-10-31 13:20:00,22.59,22.59,22.57,22.59,12000.0,15.793,15.793,15.779,15.793,12000.0
2013-10-31 13:30:00,22.58,22.59,22.57,22.58,19800.0,15.786,15.793,15.779,15.786,19800.0
2013-10-31 13:40:00,22.58,22.58,22.55,22.56,40800.0,15.786,15.786,15.765,15.772,40800.0
2013-10-31 13:50:00,22.55,22.58,22.55,22.58,13500.0,15.765,15.786,15.765,15.786,13500.0
2013-10-31 14:00:00,22.58,22.58,22.57,22.58,21100.0,15.786,15.786,15.779,15.786,21100.0
2013-10-31 14:10:00,22.58,22.63,22.58,22.63,30300.0,15.786,15.8209,15.786,15.8209,30300.0
2013-10-31 14:20:00,22.63,22.64,22.61,22.63,21000.0,15.8209,15.8279,15.8069,15.8209,21000.0
2013-10-31 14:30:00,22.63,22.67,22.63,22.67,13700.0,15.8209,15.8489,15.8209,15.8489,13700.0
2013-10-31 14:40:00,22.67,22.7,22.67,22.69,52500.0,15.8489,15.8699,15.8489,15.8629,52500.0
2013-10-31 14:50:00,22.69,22.7,22.68,22.68,39200.0,15.8629,15.8699,15.8559,15.8559,39200.0
2013-10-31 15:00:00,22.67,22.67,22.61,22.63,59500.0,15.8489,15.8489,15.8069,15.8209,59500.0
2013-10-31 15:10:00,22.63,22.65,22.61,22.63,40500.0,15.8209,15.8349,15.8069,15.8209,40500.0
2013-10-31 15:20:00,22.63,22.65,22.59,22.59,31100.0,15.8209,15.8349,15.793,15.793,31100.0
2013-10-31 15:30:00,22.59,22.65,22.59,22.64,33100.0,15.793,15.8349,15.793,15.8279,33100.0
2013-10-31 15:40:00,22.63,22.63,22.58,22.58,75000.0,15.8209,15.8209,15.786,15.786,75000.0
2013-10-31 15:50:00,22.57,22.57,22.51,22.52,213500.0,15.779,15.779,15.737,15.744,213500.0
2013-11-01 09:30:00,22.66,22.68,22.54,22.55,79600.0,15.8419,15.8559,15.758,15.765,79600.0
2013-11-01 09:40:00,22.55,22.55,22.5,22.52,72100.0,15.765,15.765,15.73,15.744,72100.0
2013-11-01 09:50:00,22.52,22.55,22.5,22.51,101300.0,15.744,15.765,15.73,15.737,101300.0
2013-11-01 10:00:00,22.51,22.53,22.49,22.5,81500.0,15.737,15.751,15.723,15.73,81500.0
2013-11-01 10:10:00,22.51,22.53,22.45,22.48,98700.0,15.737,15.751,15.6951,15.7161,98700.0
2013-11-01 10:20:00,22.47,22.5,22.47,22.49,44900.0,15.7091,15.73,15.7091,15.723,44900.0
2013-11-01 10:30:00,22.48,22.5,22.48,22.5,48400.0,15.7161,15.73,15.7161,15.73,48400.0
2013-11-01 10:40:00,22.49,22.5,22.48,22.48,18600.0,15.723,15.73,15.7161,15.7161,18600.0
2013-11-01 10:50:00,22.48,22.5,22.48,22.5,24800.0,15.7161,15.73,15.7161,15.73,24800.0
2013-11-01 11:00:00,22.49,22.49,22.46,22.47,31300.0,15.723,15.723,15.7021,15.7091,31300.0
2013-11-01 11:10:00,22.47,22.48,22.46,22.47,45500.0,15.7091,15.7161,15.7021,15.7091,45500.0
2013-11-01 11:20:00,22.48,22.5,22.47,22.48,23900.0,15.7161,15.73,15.7091,15.7161,23900.0
2013-11-01 11:30:00,22.48,22.49,22.47,22.47,22700.0,15.7161,15.723,15.7091,15.7091,22700.0
2013-11-01 11:40:00,22.47,22.47,22.46,22.47,32000.0,15.7091,15.7091,15.7021,15.7091,32000.0
2013-11-01 11:50:00,22.47,22.47,22.41,22.41,92700.0,15.7091,15.7091,15.6671,15.6671,92700.0
2013-11-01 12:00:00,22.42,22.46,22.42,22.44,35900.0,15.6741,15.7021,15.6741,15.6881,35900.0
2013-11-01 12:10:00,22.44,22.44,22.41,22.42,54900.0,15.6881,15.6881,15.6671,15.6741,54900.0
2013-11-01 12:20:00,22.43,22.44,22.41,22.43,55000.0,15.6811,15.6881,15.6671,15.6811,55000.0
2013-11-01 12:30:00,22.42,22.45,22.42,22.44,8000.0,15.6741,15.6951,15.6741,15.6881,8000.0
2013-11-01 12:40:00,22.45,22.46,22.44,22.44,12800.0,15.6951,15.7021,15.6881,15.6881,12800.0
2013-11-01 12:50:00,22.44,22.45,22.44,22.45,1100.0,15.6881,15.6951,15.6881,15.6951,1100.0
2013-11-01 13:00:00,22.44,22.47,22.44,22.46,14200.0,15.6881,15.7091,15.6881,15.7021,14200.0
2013-11-01 13:10:00,22.46,22.47,22.43,22.43,15100.0,15.7021,15.7091,15.6811,15.6811,15100.0
2013-11-01 13:20:00,22.44,22.44,22.42,22.42,23000.0,15.6881,15.6881,15.6741,15.6741,23000.0
2013-11-01 13:30:00,22.42,22.44,22.42,22.44,12100.0,15.6741,15.6881,15.6741,15.6881,12100.0
2013-11-01 13:40:00,22.44,22.45,22.44,22.44,4800.0,15.6881,15.6951,15.6881,15.6881,4800.0
2013-11-01 13:50:00,22.45,22.45,22.43,22.43,9000.0,15.6951,15.6951,15.6811,15.6811,9000.0
2013-11-01 14:00:00,22.43,22.45,22.43,22.45,55500.0,15.6811,15.6951,15.6811,15.6951,55500.0
2013-11-01 14:10:00,22.45,22.47,22.45,22.45,45300.0,15.6951,15.7091,15.6951,15.6951,45300.0
2013-11-01 14:20:00,22.45,22.45,22.45,22.45,12000.0,15.6951,15.6951,15.6951,15.6951,12000.0
2013-11-01 14:30:00,22.45,22.46,22.45,22.45,31300.0,15.6951,15.7021,15.6951,15.6951,31300.0
2013-11-01 14:40:00,22.45,22.47,22.45,22.47,12100.0,15.6951,15.7091,15.6951,15.7091,12100.0
2013-11-01 14:50:00,22.46,22.52,22.46,22.51,47500.0,15.7021,15.744,15.7021,15.737,47500.0
2013-11-01 15:00:00,22.5,22.5,22.47,22.47,33200.0,15.73,15.73,15.7091,15.7091,33200.0
2013-11-01 15:10:00,22.48,22.5,22.48,22.5,54400.0,15.7161,15.73,15.7161,15.73,54400.0
2013-11-01 15:20:00,22.5,22.5,22.49,22.5,18800.0,15.73,15.73,15.723,15.73,18800.0
2013-11-01 15:30:00,22.5,22.56,22.5,22.55,101400.0,15.73,15.772,15.73,15.765,101400.0
2013-11-01 15:40:00,22.55,22.55,22.52,22.55,37100.0,15.765,15.765,15.744,15.765,37100.0
2013-11-01 15:50:00,22.55,22.58,22.54,22.55,111200.0,15.765,15.786,15.758,15.765,111200.0
2013-11-04 09:30:00,22.58,22.59,22.43,22.51,175800.0,15.786,15.793,15.6811,15.737,175800.0
2013-11-04 09:40:00,22.51,22.57,22.49,22.5,130000.0,15.737,15.779,15.723,15.73,130000.0
2013-11-04 09:50:00,22.5,22.52,22.47,22.51,83100.0,15.73,15.744,15.7091,15.737,83100.0
2013-11-04 10:00:00,22.51,22.52,22.5,22.52,54500.0,15.737,15.744,15.73,15.744,54500.0
2013-11-04 10:10:00,22.51,22.53,22.5,22.52,52100.0,15.737,15.751,15.73,15.744,52100.0
2013-11-04 10:20:00,22.51,22.56,22.5,22.56,61100.0,15.737,15.772,15.73,15.772,61100.0
2013-11-04 10:30:00,22.56,22.56,22.52,22.55,27300.0,15.772,15.772,15.744,15.765,27300.0
2013-11-04 10:40:00,22.55,22.55,22.52,22.54,24500.0,15.765,15.765,15.744,15.758,24500.0
2013-11-04 10:50:00,22.53,22.55,22.51,22.51,30200.0,15.751,15.765,15.737,15.737,30200.0
2013-11-04 11:00:00,22.51,22.51,22.5,22.5,25600.0,15.737,15.737,15.73,15.73,25600.0
2013-11-04 11:10:00,22.5,22.55,22.5,22.54,44700.0,15.73,15.765,15.73,15.758,44700.0
2013-11-04 11:20:00,22.54,22.56,22.53,22.53,30100.0,15.758,15.772,15.751,15.751,30100.0
2013-11-04 11:30:00,22.52,22.56,22.52,22.55,28100.0,15.744,15.772,15.744,15.765,28100.0
2013-11-04 11:40:00,22.55,22.56,22.53,22.56,19700.0,15.765,15.772,15.751,15.772,19700.0
2013-11-04 11:50:00,22.56,22.62,22.56,22.62,58600.0,15.772,15.8139,15.772,15.8139,58600.0
2013-11-04 12:00:00,22.63,22.64,22.6,22.6,26600.0,15.8209,15.8279,15.7999,15.7999,26600.0
2013-11-04 12:10:00,22.6,22.6,22.59,22.59,38700.0,15.7999,15.7999,15.793,15.793,38700.0
2013-11-04 12:20:00,22.59,22.6,22.59,22.59,800.0,15.793,15.7999,15.793,15.793,800.0
2013-11-04 12:30:00,22.59,22.59,22.59,22.59,3500.0,15.793,15.793,15.793,15.793,3500.0
2013-11-04 12:40:00,22.59,22.61,22.59,22.59,44200.0,15.793,15.8069,15.793,15.793,44200.0
2013-11-04 12:50:00,22.59,22.63,22.58,22.59,109600.0,15.793,15.8209,15.786,15.793,109600.0
2013-11-04 13:00:00,22.59,22.6,22.57,22.57,80700.0,15.793,15.7999,15.779,15.779,80700.0
2013-11-04 13:10:00,22.57,22.57,22.56,22.56,27600.0,15.779,15.779,15.772,15.772,27600.0
2013-11-04 13:20:00,22.56,22.57,22.56,22.57,3600.0,15.772,15.779,15.772,15.779,3600.0
2013-11-04 13:30:00,22.57,22.58,22.56,22.58,17500.0,15.779,15.786,15.772,15.786,17500.0
2013-11-04 13:40:00,22.58,22.59,22.57,22.57,38100.0,15.786,15.793,15.779,15.779,38100.0
2013-11-04 13:50:00,22.57,22.58,22.55,22.56,118700.0,15.779,15.786,15.765,15.772,118700.0
2013-11-04 14:00:00,22.56,22.56,22.54,22.55,30400.0,15.772,15.772,15.758,15.765,30400.0
2013-11-04 14:10:00,22.55,22.56,22.55,22.56,2600.0,15.765,15.772,15.765,15.772,2600.0
2013-11-04 14:20:00,22.56,22.58,22.56,22.58,16900.0,15.772,15.786,15.772,15.786,16900.0
2013-11-04 14:30:00,22.58,22.6,22.58,22.59,42700.0,15.786,15.7999,15.786,15.793,42700.0
2013-11-04 14:40:00,22.59,22.59,22.58,22.58,13900.0,15.793,15.793,15.786,15.786,13900.0
2013-11-04 14:50:00,22.58,22.59,22.58,22.59,12900.0,15.786,15.793,15.786,15.793,12900.0
2013-11-04 15:00:00,22.59,22.59,22.55,22.56,25800.0,15.793,15.793,15.765,15.772,25800.0
2013-11-04 15:10:00,22.56,22.56,22.55,22.56,17900.0,15.772,15.772,15.765,15.772,17900.0
2013-11-04 15:20:00,22.56,22.56,22.55,22.56,12200.0,15.772,15.772,15.765,15.772,12200.0
2013-11-04 15:30:00,22.56,22.59,22.56,22.58,90500.0,15.772,15.793,15.772,15.786,90500.0
2013-11-04 15:40:00,22.58,22.58,22.54,22.56,64300.0,15.786,15.786,15.758,15.772,64300.0
2013-11-04 15:50:00,22.57,22.6,22.57,22.57,173100.0,15.779,15.7999,15.779,15.779,173100.0
2013-11-05 09:30:00,22.57,22.65,22.42,22.65,197100.0,15.779,15.8349,15.6741,15.8349,197100.0
2013-11-05 09:40:00,22.65,22.75,22.65,22.74,288000.0,15.8349,15.9048,15.8349,15.8978,288000.0
2013-11-05 09:50:00,22.73,22.75,22.71,22.74,91100.0,15.8908,15.9048,15.8769,15.8978,91100.0
2013-11-05 10:00:00,22.74,22.9,22.73,22.89,359100.0,15.8978,16.0097,15.8908,16.0027,359100.0
2013-11-05 10:10:00,22.89,22.95,22.89,22.9,264400.0,16.0027,16.0446,16.0027,16.0097,264400.0
2013-11-05 10:20:00,22.9,23.03,22.9,22.99,503000.0,16.0097,16.1006,16.0097,16.0726,503000.0
2013-11-05 10:30:00,22.99,23.04,22.99,23.04,189200.0,16.0726,16.1076,16.0726,16.1076,189200.0
2013-11-05 10:40:00,23.04,23.09,23.01,23.01,92500.0,16.1076,16.1425,16.0866,16.0866,92500.0
2013-11-05 10:50:00,23.01,23.03,22.99,23.02,83500.0,16.0866,16.1006,16.0726,16.0936,83500.0
2013-11-05 11:00:00,23.02,23.07,23.02,23.03,37900.0,16.0936,16.1285,16.0936,16.1006,37900.0
2013-11-05 11:10:00,23.03,23.06,23.0,23.03,94400.0,16.1006,16.1215,16.0796,16.1006,94400.0
2013-11-05 11:20:00,23.03,23.06,23.01,23.05,74200.0,16.1006,16.1215,16.0866,16.1145,74200.0
2013-11-05 11:30:00,23.05,23.07,23.03,23.04,58400.0,16.1145,16.1285,16.1006,16.1076,58400.0
2013-11-05 11:40:00,23.04,23.09,23.04,23.09,61600.0,16.1076,16.1425,16.1076,16.1425,61600.0
2013-11-05 11:50:00,23.09,23.09,23.07,23.09,59900.0,16.1425,16.1425,16.1285,16.1425,59900.0
2013-11-05 12:00:00,23.09,23.15,23.09,23.13,73800.0,16.1425,16.1845,16.1425,16.1705,73800.0
2013-11-05 12:10:00,23.12,23.12,23.04,23.07,73700.0,16.1635,16.1635,16.1076,16.1285,73700.0
2013-11-05 12:20:00,23.06,23.11,23.06,23.08,55600.0,16.1215,16.1565,16.1215,16.1355,55600.0
2013-11-05 12:30:00,23.09,23.1,23.07,23.1,26700.0,16.1425,16.1495,16.1285,16.1495,26700.0
2013-11-05 12:40:00,23.1,23.14,23.09,23.1,46500.0,16.1495,16.1775,16.1425,16.1495,46500.0
2013-11-05 12:50:00,23.1,23.11,23.09,23.11,41200.0,16.1495,16.1565,16.1425,16.1565,41200.0
2013-11-05 13:00:00,23.12,23.14,23.11,23.14,28800.0,16.1635,16.1775,16.1565,16.1775,28800.0
2013-11-05 13:10:00,23.14,23.18,23.14,23.17,19700.0,16.1775,16.2054,16.1775,16.1984,19700.0
2013-11-05 13:20:00,23.17,23.17,23.15,23.15,56400.0,16.1984,16.1984,16.1845,16.1845,56400.0
2013-11-05 13:30:00,23.15,23.15,23.1,23.1,28700.0,16.1845,16.1845,16.1495,16.1495,28700.0
2013-11-05 13:40:00,23.1,23.16,23.1,23.16,43900.0,16.1495,16.1915,16.1495,16.1915,43900.0
2013-11-05 13:50:00,23.16,23.16,23.14,23.16,34300.0,16.1915,16.1915,16.1775,16.1915,34300.0
2013-11-05 14:00:00,23.16,23.23,23.16,23.17,72700.0,16.1915,16.2404,16.1915,16.1984,72700.0
2013-11-05 14:10:00,23.16,23.16,23.15,23.16,10800.0,16.1915,16.1915,16.1845,16.1915,10800.0
2013-11-05 14:20:00,23.16,23.18,23.16,23.18,36800.0,16.1915,16.2054,16.1915,16.2054,36800.0
2013-11-05 14:30:00,23.18,23.25,23.18,23.18,82400.0,16.2054,16.2544,16.2054,16.2054,82400.0
2013-11-05 14:40:00,23.18,23.19,23.17,23.17,34800.0,16.2054,16.2124,16.1984,16.1984,34800.0
2013-11-05 14:50:00,23.17,23.17,23.16,23.16,28900.0,16.1984,16.1984,16.1915,16.1915,28900.0
2013-11-05 15:00:00,23.16,23.17,23.16,23.17,17300.0,16.1915,16.1984,16.1915,16.1984,17300.0
2013-11-05 15:10:00,23.17,23.17,23.14,23.15,38000.0,16.1984,16.1984,16.1775,16.1845,38000.0
2013-11-05 15:20:00,23.15,23.15,23.12,23.13,22700.0,16.1845,16.1845,16.1635,16.1705,22700.0
2013-11-05 15:30:00,23.13,23.13,23.11,23.11,86700.0,16.1705,16.1705,16.1565,16.1565,86700.0
2013-11-05 15:40:00,23.11,23.11,23.08,23.09,76400.0,16.1565,16.1565,16.1355,16.1425,76400.0
2013-11-05 15:50:00,23.09,23.11,23.06,23.06,76900.0,16.1425,16.1565,16.1215,16.1215,76900.0
2013-11-06 09:30:00,23.21,23.25,23.02,23.23,134100.0,16.2264,16.2544,16.0936,16.2404,134100.0
2013-11-06 09:40:00,23.23,23.26,23.2,23.23,125600.0,16.2404,16.2614,16.2194,16.2404,125600.0
2013-11-06 09:50:00,23.23,23.3,23.23,23.23,65900.0,16.2404,16.2893,16.2404,16.2404,65900.0
2013-11-06 10:00:00,23.24,23.31,23.23,23.3,135500.0,16.2474,16.2963,16.2404,16.2893,135500.0
2013-11-06 10:10:00,23.3,23.3,23.24,23.24,51100.0,16.2893,16.2893,16.2474,16.2474,51100.0
2013-11-06 10:20:00,23.24,23.25,23.21,23.21,86300.0,16.2474,16.2544,16.2264,16.2264,86300.0
2013-11-06 10:30:00,23.21,23.25,23.2,23.22,125900.0,16.2264,16.2544,16.2194,16.2334,125900.0
2013-11-06 10:40:00,23.22,23.25,23.2,23.23,176000.0,16.2334,16.2544,16.2194,16.2404,176000.0
2013-11-06 10:50:00,23.23,23.24,23.21,23.23,53800.0,16.2404,16.2474,16.2264,16.2404,53800.0
2013-11-06 11:00:00,23.23,23.23,23.18,23.19,164500.0,16.2404,16.2404,16.2054,16.2124,164500.0
2013-11-06 11:10:00,23.19,23.25,23.19,23.25,48500.0,16.2124,16.2544,16.2124,16.2544,48500.0
2013-11-06 11:20:00,23.25,23.29,23.25,23.27,42200.0,16.2544,16.2823,16.2544,16.2684,42200.0
2013-11-06 11:30:00,23.27,23.28,23.23,23.23,52000.0,16.2684,16.2753,16.2404,16.2404,52000.0
2013-11-06 11:40:00,23.23,23.26,23.19,23.26,41700.0,16.2404,16.2614,16.2124,16.2614,41700.0
2013-11-06 11:50:00,23.26,23.28,23.24,23.24,76900.0,16.2614,16.2753,16.2474,16.2474,76900.0
2013-11-06 12:00:00,23.23,23.25,23.23,23.24,26800.0,16.2404,16.2544,16.2404,16.2474,26800.0
2013-11-06 12:10:00,23.23,23.24,23.21,23.24,18000.0,16.2404,16.2474,16.2264,16.2474,18000.0
2013-11-06 12:20:00,23.24,23.25,23.24,23.25,40200.0,16.2474,16.2544,16.2474,16.2544,40200.0
2013-11-06 12:30:00,23.24,23.3,23.24,23.29,253500.0,16.2474,16.2893,16.2474,16.2823,253500.0
2013-11-06 12:40:00,23.28,23.33,23.28,23.33,39100.0,16.2753,16.3103,16.2753,16.3103,39100.0
2013-11-06 12:50:00,23.33,23.37,23.3,23.33,131700.0,16.3103,16.3383,16.2893,16.3103,131700.0
2013-11-06 13:00:00,23.33,23.33,23.25,23.3,74300.0,16.3103,16.3103,16.2544,16.2893,74300.0
2013-11-06 13:10:00,23.3,23.3,23.28,23.28,42400.0,16.2893,16.2893,16.2753,16.2753,42400.0
2013-11-06 13:20:00,23.28,23.28,23.23,23.27,54200.0,16.2753,16.2753,16.2404,16.2684,54200.0
2013-11-06 13:30:00,23.26,23.27,23.22,23.22,28800.0,16.2614,16.2684,16.2334,16.2334,28800.0
2013-11-06 13:40:00,23.22,23.26,23.22,23.26,34400.0,16.2334,16.2614,16.2334,16.2614,34400.0
2013-11-06 13:50:00,23.26,23.27,23.25,23.26,110900.0,16.2614,16.2684,16.2544,16.2614,110900.0
2013-11-06 14:00:00,23.26,23.27,23.25,23.25,35400.0,16.2614,16.2684,16.2544,16.2544,35400.0
2013-11-06 14:10:00,23.25,23.25,23.24,23.25,41000.0,16.2544,16.2544,16.2474,16.2544,41000.0
2013-11-06 14:20:00,23.26,23.26,23.23,23.25,117300.0,16.2614,16.2614,16.2404,16.2544,117300.0
2013-11-06 14:30:00,23.25,23.27,23.24,23.25,159500.0,16.2544,16.2684,16.2474,16.2544,159500.0
2013-11-06 14:40:00,23.24,23.26,23.24,23.26,35100.0,16.2474,16.2614,16.2474,16.2614,35100.0
2013-11-06 14:50:00,23.26,23.27,23.25,23.26,58000.0,16.2614,16.2684,16.2544,16.2614,58000.0
2013-11-06 15:00:00,23.26,23.26,23.25,23.25,52700.0,16.2614,16.2614,16.2544,16.2544,52700.0
2013-11-06 15:10:00,23.25,23.26,23.24,23.25,124000.0,16.2544,16.2614,16.2474,16.2544,124000.0
2013-11-06 15:20:00,23.25,23.26,23.25,23.25,110700.0,16.2544,16.2614,16.2544,16.2544,110700.0
2013-11-06 15:30:00,23.25,23.27,23.23,23.27,376900.0,16.2544,16.2684,16.2404,16.2684,376900.0
2013-11-06 15:40:00,23.27,23.28,23.25,23.25,233500.0,16.2684,16.2753,16.2544,16.2544,233500.0
2013-11-06 15:50:00,23.25,23.3,23.25,23.29,214800.0,16.2544,16.2893,16.2544,16.2823,214800.0
2013-11-07 09:30:00,23.42,23.56,23.42,23.48,234900.0,16.3732,16.4711,16.3732,16.4152,234900.0
2013-11-07 09:40:00,23.48,23.54,23.41,23.41,239600.0,16.4152,16.4571,16.3662,16.3662,239600.0
2013-11-07 09:50:00,23.42,23.42,23.33,23.36,145000.0,16.3732,16.3732,16.3103,16.3313,145000.0
2013-11-07 10:00:00,23.36,23.42,23.31,23.36,145300.0,16.3313,16.3732,16.2963,16.3313,145300.0
2013-11-07 10:10:00,23.36,23.36,23.28,23.29,212200.0,16.3313,16.3313,16.2753,16.2823,212200.0
2013-11-07 10:20:00,23.29,23.4,23.28,23.39,126000.0,16.2823,16.3592,16.2753,16.3522,126000.0
2013-11-07 10:30:00,23.38,23.38,23.3,23.31,87500.0,16.3453,16.3453,16.2893,16.2963,87500.0
2013-11-07 10:40:00,23.31,23.34,23.3,23.33,84100.0,16.2963,16.3173,16.2893,16.3103,84100.0
2013-11-07 10:50:00,23.34,23.37,23.3,23.3,74600.0,16.3173,16.3383,16.2893,16.2893,74600.0
2013-11-07 11:00:00,23.3,23.32,23.27,23.27,75200.0,16.2893,16.3033,16.2684,16.2684,75200.0
2013-11-07 11:10:00,23.27,23.28,23.21,23.21,69900.0,16.2684,16.2753,16.2264,16.2264,69900.0
2013-11-07 11:20:00,23.2,23.23,23.16,23.18,142900.0,16.2194,16.2404,16.1915,16.2054,142900.0
2013-11-07 11:30:00,23.19,23.2,23.17,23.18,63800.0,16.2124,16.2194,16.1984,16.2054,63800.0
2013-11-07 11:40:00,23.18,23.21,23.16,23.2,55000.0,16.2054,16.2264,16.1915,16.2194,55000.0
2013-11-07 11:50:00,23.2,23.2,23.18,23.2,44600.0,16.2194,16.2194,16.2054,16.2194,44600.0
2013-11-07 12:00:00,23.2,23.22,23.19,23.2,50400.0,16.2194,16.2334,16.2124,16.2194,50400.0
2013-11-07 12:10:00,23.21,23.25,23.21,23.25,44400.0,16.2264,16.2544,16.2264,16.2544,44400.0
2013-11-07 12:20:00,23.25,23.25,23.2,23.21,73700.0,16.2544,16.2544,16.2194,16.2264,73700.0
2013-11-07 12:30:00,23.21,23.25,23.21,23.25,68000.0,16.2264,16.2544,16.2264,16.2544,68000.0
2013-11-07 12:40:00,23.26,23.29,23.25,23.25,47100.0,16.2614,16.2823,16.2544,16.2544,47100.0
2013-11-07 12:50:00,23.24,23.24,23.17,23.17,38800.0,16.2474,16.2474,16.1984,16.1984,38800.0
2013-11-07 13:00:00,23.17,23.18,23.16,23.16,46600.0,16.1984,16.2054,16.1915,16.1915,46600.0
2013-11-07 13:10:00,23.15,23.15,23.1,23.11,34500.0,16.1845,16.1845,16.1495,16.1565,34500.0
2013-11-07 13:20:00,23.11,23.14,23.11,23.12,60300.0,16.1565,16.1775,16.1565,16.1635,60300.0
2013-11-07 13:30:00,23.13,23.14,23.12,23.14,54600.0,16.1705,16.1775,16.1635,16.1775,54600.0
2013-11-07 13:40:00,23.13,23.15,23.11,23.11,55200.0,16.1705,16.1845,16.1565,16.1565,55200.0
2013-11-07 13:50:00,23.11,23.16,23.11,23.14,53800.0,16.1565,16.1915,16.1565,16.1775,53800.0
2013-11-07 14:00:00,23.14,23.14,23.09,23.11,52300.0,16.1775,16.1775,16.1425,16.1565,52300.0
2013-11-07 14:10:00,23.12,23.13,23.11,23.12,40700.0,16.1635,16.1705,16.1565,16.1635,40700.0
2013-11-07 14:20:00,23.12,23.13,23.11,23.13,20400.0,16.1635,16.1705,16.1565,16.1705,20400.0
2013-11-07 14:30:00,23.12,23.12,23.09,23.1,51100.0,16.1635,16.1635,16.1425,16.1495,51100.0
2013-11-07 14:40:00,23.1,23.13,23.1,23.13,31100.0,16.1495,16.1705,16.1495,16.1705,31100.0
2013-11-07 14:50:00,23.13,23.15,23.1,23.14,64700.0,16.1705,16.1845,16.1495,16.1775,64700.0
2013-11-07 15:00:00,23.13,23.16,23.13,23.14,47700.0,16.1705,16.1915,16.1705,16.1775,47700.0
2013-11-07 15:10:00,23.13,23.14,23.11,23.12,53000.0,16.1705,16.1775,16.1565,16.1635,53000.0
2013-11-07 15:20:00,23.13,23.15,23.11,23.11,57200.0,16.1705,16.1845,16.1565,16.1565,57200.0
2013-11-07 15:30:00,23.1,23.14,23.09,23.14,78100.0,16.1495,16.1775,16.1425,16.1775,78100.0
2013-11-07 15:40:00,23.14,23.14,23.09,23.09,85000.0,16.1775,16.1775,16.1425,16.1425,85000.0
2013-11-07 15:50:00,23.09,23.12,23.08,23.11,199200.0,16.1425,16.1635,16.1355,16.1565,199200.0
2013-11-08 09:30:00,23.29,23.32,23.11,23.11,171900.0,16.2823,16.3033,16.1565,16.1565,171900.0
2013-11-08 09:40:00,23.12,23.16,23.11,23.14,68400.0,16.1635,16.1915,16.1565,16.1775,68400.0
2013-11-08 09:50:00,23.15,23.15,23.09,23.12,128500.0,16.1845,16.1845,16.1425,16.1635,128500.0
2013-11-08 10:00:00,23.14,23.18,23.12,23.17,122100.0,16.1775,16.2054,16.1635,16.1984,122100.0
2013-11-08 10:10:00,23.16,23.26,23.16,23.26,61600.0,16.1915,16.2614,16.1915,16.2614,61600.0
2013-11-08 10:20:00,23.27,23.31,23.27,23.3,162900.0,16.2684,16.2963,16.2684,16.2893,162900.0
2013-11-08 10:30:00,23.3,23.34,23.28,23.33,58600.0,16.2893,16.3173,16.2753,16.3103,58600.0
2013-11-08 10:40:00,23.33,23.33,23.26,23.27,83800.0,16.3103,16.3103,16.2614,16.2684,83800.0
2013-11-08 10:50:00,23.26,23.29,23.24,23.28,79300.0,16.2614,16.2823,16.2474,16.2753,79300.0
2013-11-08 11:00:00,23.28,23.3,23.25,23.27,65800.0,16.2753,16.2893,16.2544,16.2684,65800.0
2013-11-08 11:10:00,23.27,23.32,23.27,23.32,39100.0,16.2684,16.3033,16.2684,16.3033,39100.0
2013-11-08 11:20:00,23.32,23.32,23.31,23.32,3700.0,16.3033,16.3033,16.2963,16.3033,3700.0
2013-11-08 11:30:00,23.31,23.36,23.31,23.35,66700.0,16.2963,16.3313,16.2963,16.3243,66700.0
2013-11-08 11:40:00,23.34,23.37,23.33,23.36,34700.0,16.3173,16.3383,16.3103,16.3313,34700.0
2013-11-08 11:50:00,23.35,23.36,23.33,23.34,54300.0,16.3243,16.3313,16.3103,16.3173,54300.0
2013-11-08 12:00:00,23.34,23.39,23.34,23.38,25700.0,16.3173,16.3522,16.3173,16.3453,25700.0
2013-11-08 12:10:00,23.38,23.38,23.35,23.37,11700.0,16.3453,16.3453,16.3243,16.3383,11700.0
2013-11-08 12:20:00,23.37,23.39,23.37,23.38,13400.0,16.3383,16.3522,16.3383,16.3453,13400.0
2013-11-08 12:30:00,23.39,23.39,23.36,23.38,11800.0,16.3522,16.3522,16.3313,16.3453,11800.0
2013-11-08 12:40:00,23.38,23.38,23.37,23.37,21300.0,16.3453,16.3453,16.3383,16.3383,21300.0
2013-11-08 12:50:00,23.36,23.36,23.33,23.36,13600.0,16.3313,16.3313,16.3103,16.3313,13600.0
2013-11-08 13:00:00,23.36,23.38,23.34,23.35,37100.0,16.3313,16.3453,16.3173,16.3243,37100.0
2013-11-08 13:10:00,23.35,23.36,23.35,23.35,13700.0,16.3243,16.3313,16.3243,16.3243,13700.0
2013-11-08 13:20:00,23.36,23.38,23.35,23.38,24200.0,16.3313,16.3453,16.3243,16.3453,24200.0
2013-11-08 13:30:00,23.36,23.37,23.35,23.37,18100.0,16.3313,16.3383,16.3243,16.3383,18100.0
2013-11-08 13:40:00,23.37,23.37,23.35,23.36,25100.0,16.3383,16.3383,16.3243,16.3313,25100.0
2013-11-08 13:50:00,23.35,23.36,23.33,23.35,43500.0,16.3243,16.3313,16.3103,16.3243,43500.0
2013-11-08 14:00:00,23.34,23.35,23.31,23.32,18200.0,16.3173,16.3243,16.2963,16.3033,18200.0
2013-11-08 14:10:00,23.32,23.36,23.32,23.36,27600.0,16.3033,16.3313,16.3033,16.3313,27600.0
2013-11-08 14:20:00,23.35,23.39,23.35,23.39,27800.0,16.3243,16.3522,16.3243,16.3522,27800.0
2013-11-08 14:30:00,23.39,23.39,23.37,23.39,35800.0,16.3522,16.3522,16.3383,16.3522,35800.0
2013-11-08 14:40:00,23.39,23.4,23.39,23.39,23900.0,16.3522,16.3592,16.3522,16.3522,23900.0
2013-11-08 14:50:00,23.39,23.41,23.39,23.41,18000.0,16.3522,16.3662,16.3522,16.3662,18000.0
2013-11-08 15:00:00,23.41,23.41,23.39,23.41,48800.0,16.3662,16.3662,16.3522,16.3662,48800.0
2013-11-08 15:10:00,23.41,23.42,23.4,23.41,15800.0,16.3662,16.3732,16.3592,16.3662,15800.0
2013-11-08 15:20:00,23.42,23.44,23.41,23.43,43600.0,16.3732,16.3872,16.3662,16.3802,43600.0
2013-11-08 15:30:00,23.42,23.47,23.42,23.45,107600.0,16.3732,16.4082,16.3732,16.3942,107600.0
2013-11-08 15:40:00,23.46,23.48,23.45,23.48,98600.0,16.4012,16.4152,16.3942,16.4152,98600.0
2013-11-08 15:50:00,23.48,23.51,23.47,23.51,196500.0,16.4152,16.4361,16.4082,16.4361,196500.0
2013-11-11 09:30:00,23.49,23.52,23.43,23.51,255100.0,16.4222,16.4431,16.3802,16.4361,255100.0
2013-11-11 09:40:00,23.51,23.56,23.48,23.56,102800.0,16.4361,16.4711,16.4152,16.4711,102800.0
2013-11-11 09:50:00,23.57,23.58,23.53,23.57,64000.0,16.4781,16.4851,16.4501,16.4781,64000.0
2013-11-11 10:00:00,23.57,23.57,23.53,23.55,34600.0,16.4781,16.4781,16.4501,16.4641,34600.0
2013-11-11 10:10:00,23.55,23.56,23.51,23.51,50000.0,16.4641,16.4711,16.4361,16.4361,50000.0
2013-11-11 10:20:00,23.51,23.56,23.51,23.53,84800.0,16.4361,16.4711,16.4361,16.4501,84800.0
2013-11-11 10:30:00,23.53,23.53,23.42,23.45,113800.0,16.4501,16.4501,16.3732,16.3942,113800.0
2013-11-11 10:40:00,23.46,23.5,23.45,23.5,94400.0,16.4012,16.4291,16.3942,16.4291,94400.0
2013-11-11 10:50:00,23.5,23.5,23.45,23.49,39100.0,16.4291,16.4291,16.3942,16.4222,39100.0
2013-11-11 11:00:00,23.48,23.49,23.41,23.42,47600.0,16.4152,16.4222,16.3662,16.3732,47600.0
2013-11-11 11:10:00,23.42,23.45,23.42,23.42,58600.0,16.3732,16.3942,16.3732,16.3732,58600.0
2013-11-11 11:20:00,23.43,23.43,23.4,23.41,24500.0,16.3802,16.3802,16.3592,16.3662,24500.0
2013-11-11 11:30:00,23.42,23.43,23.41,23.43,6600.0,16.3732,16.3802,16.3662,16.3802,6600.0
2013-11-11 11:40:00,23.43,23.47,23.43,23.45,25100.0,16.3802,16.4082,16.3802,16.3942,25100.0
2013-11-11 11:50:00,23.45,23.47,23.43,23.47,27800.0,16.3942,16.4082,16.3802,16.4082,27800.0
2013-11-11 12:00:00,23.48,23.48,23.45,23.45,7700.0,16.4152,16.4152,16.3942,16.3942,7700.0
2013-11-11 12:10:00,23.45,23.46,23.44,23.46,24000.0,16.3942,16.4012,16.3872,16.4012,24000.0
2013-11-11 12:20:00,23.45,23.45,23.43,23.44,7400.0,16.3942,16.3942,16.3802,16.3872,7400.0
2013-11-11 12:30:00,23.44,23.45,23.42,23.45,29000.0,16.3872,16.3942,16.3732,16.3942,29000.0
2013-11-11 12:40:00,23.45,23.46,23.43,23.44,56300.0,16.3942,16.4012,16.3802,16.3872,56300.0
2013-11-11 12:50:00,23.45,23.47,23.45,23.46,6600.0,16.3942,16.4082,16.3942,16.4012,6600.0
2013-11-11 13:00:00,23.46,23.48,23.46,23.48,18300.0,16.4012,16.4152,16.4012,16.4152,18300.0
2013-11-11 13:10:00,23.48,23.49,23.45,23.48,32700.0,16.4152,16.4222,16.3942,16.4152,32700.0
2013-11-11 13:20:00,23.48,23.48,23.47,23.47,5000.0,16.4152,16.4152,16.4082,16.4082,5000.0
2013-11-11 13:30:00,23.47,23.47,23.42,23.44,108900.0,16.4082,16.4082,16.3732,16.3872,108900.0
2013-11-11 13:40:00,23.44,23.44,23.42,23.43,24800.0,16.3872,16.3872,16.3732,16.3802,24800.0
2013-11-11 13:50:00,23.43,23.43,23.42,23.43,21000.0,16.3802,16.3802,16.3732,16.3802,21000.0
2013-11-11 14:00:00,23.43,23.44,23.43,23.43,6700.0,16.3802,16.3872,16.3802,16.3802,6700.0
2013-11-11 14:10:00,23.43,23.43,23.42,23.42,14900.0,16.3802,16.3802,16.3732,16.3732,14900.0
2013-11-11 14:20:00,23.42,23.42,23.4,23.42,46400.0,16.3732,16.3732,16.3592,16.3732,46400.0
2013-11-11 14:30:00,23.42,23.42,23.41,23.42,14700.0,16.3732,16.3732,16.3662,16.3732,14700.0
2013-11-11 14:40:00,23.42,23.42,23.41,23.41,6800.0,16.3732,16.3732,16.3662,16.3662,6800.0
2013-11-11 14:50:00,23.41,23.42,23.41,23.42,68700.0,16.3662,16.3732,16.3662,16.3732,68700.0
2013-11-11 15:00:00,23.42,23.44,23.42,23.43,21600.0,16.3732,16.3872,16.3732,16.3802,21600.0
2013-11-11 15:10:00,23.43,23.44,23.43,23.44,6300.0,16.3802,16.3872,16.3802,16.3872,6300.0
2013-11-11 15:20:00,23.44,23.44,23.43,23.43,5800.0,16.3872,16.3872,16.3802,16.3802,5800.0
2013-11-11 15:30:00,23.44,23.45,23.43,23.44,42600.0,16.3872,16.3942,16.3802,16.3872,42600.0
2013-11-11 15:40:00,23.44,23.46,23.44,23.45,49400.0,16.3872,16.4012,16.3872,16.3942,49400.0
2013-11-11 15:50:00,23.45,23.46,23.43,23.44,88000.0,16.3942,16.4012,16.3802,16.3872,88000.0
2013-11-12 09:30:00,23.47,23.59,23.45,23.55,184600.0,16.4082,16.4921,16.3942,16.4641,184600.0
2013-11-12 09:40:00,23.55,23.72,23.55,23.69,222500.0,16.4641,16.583,16.4641,16.562,222500.0
2013-11-12 09:50:00,23.7,23.7,23.58,23.6,124400.0,16.569,16.569,16.4851,16.4991,124400.0
2013-11-12 10:00:00,23.6,23.67,23.58,23.67,104300.0,16.4991,16.548,16.4851,16.548,104300.0
2013-11-12 10:10:00,23.67,23.68,23.63,23.67,151700.0,16.548,16.555,16.52,16.548,151700.0
2013-11-12 10:20:00,23.68,23.7,23.67,23.69,56200.0,16.555,16.569,16.548,16.562,56200.0
2013-11-12 10:30:00,23.7,23.7,23.67,23.7,71700.0,16.569,16.569,16.548,16.569,71700.0
2013-11-12 10:40:00,23.71,23.75,23.71,23.73,78900.0,16.576,16.6039,16.576,16.5899,78900.0
2013-11-12 10:50:00,23.74,23.74,23.7,23.73,61700.0,16.5969,16.5969,16.569,16.5899,61700.0
2013-11-12 11:00:00,23.73,23.73,23.64,23.67,61900.0,16.5899,16.5899,16.527,16.548,61900.0
2013-11-12 11:10:00,23.67,23.7,23.67,23.7,14700.0,16.548,16.569,16.548,16.569,14700.0
2013-11-12 11:20:00,23.7,23.73,23.7,23.73,41100.0,16.569,16.5899,16.569,16.5899,41100.0
2013-11-12 11:30:00,23.73,23.75,23.71,23.71,57600.0,16.5899,16.6039,16.576,16.576,57600.0
2013-11-12 11:40:00,23.72,23.72,23.67,23.71,82800.0,16.583,16.583,16.548,16.576,82800.0
2013-11-12 11:50:00,23.7,23.82,23.7,23.79,163400.0,16.569,16.6529,16.569,16.6319,163400.0
2013-11-12 12:00:00,23.78,23.81,23.74,23.76,88800.0,16.6249,16.6459,16.5969,16.6109,88800.0
2013-11-12 12:10:00,23.75,23.76,23.75,23.76,35300.0,16.6039,16.6109,16.6039,16.6109,35300.0
2013-11-12 12:20:00,23.75,23.76,23.75,23.76,33200.0,16.6039,16.6109,16.6039,16.6109,33200.0
2013-11-12 12:30:00,23.77,23.82,23.76,23.82,64400.0,16.6179,16.6529,16.6109,16.6529,64400.0
2013-11-12 12:40:00,23.82,23.83,23.81,23.83,58600.0,16.6529,16.6599,16.6459,16.6599,58600.0
2013-11-12 12:50:00,23.83,23.83,23.75,23.76,56300.0,16.6599,16.6599,16.6039,16.6109,56300.0
2013-11-12 13:00:00,23.76,23.77,23.74,23.77,25400.0,16.6109,16.6179,16.5969,16.6179,25400.0
2013-11-12 13:10:00,23.78,23.83,23.78,23.83,44000.0,16.6249,16.6599,16.6249,16.6599,44000.0
2013-11-12 13:20:00,23.84,23.84,23.79,23.79,26300.0,16.6668,16.6668,16.6319,16.6319,26300.0
2013-11-12 13:30:00,23.78,23.78,23.74,23.75,61200.0,16.6249,16.6249,16.5969,16.6039,61200.0
2013-11-12 13:40:00,23.75,23.78,23.75,23.77,34600.0,16.6039,16.6249,16.6039,16.6179,34600.0
2013-11-12 13:50:00,23.77,23.77,23.76,23.76,25200.0,16.6179,16.6179,16.6109,16.6109,25200.0
2013-11-12 14:00:00,23.76,23.79,23.76,23.76,31500.0,16.6109,16.6319,16.6109,16.6109,31500.0
2013-11-12 14:10:00,23.76,23.76,23.75,23.75,24400.0,16.6109,16.6109,16.6039,16.6039,24400.0
2013-11-12 14:20:00,23.75,23.75,23.73,23.75,48900.0,16.6039,16.6039,16.5899,16.6039,48900.0
2013-11-12 14:30:00,23.75,23.75,23.75,23.75,35300.0,16.6039,16.6039,16.6039,16.6039,35300.0
2013-11-12 14:40:00,23.75,23.77,23.75,23.77,9100.0,16.6039,16.6179,16.6039,16.6179,9100.0
2013-11-12 14:50:00,23.78,23.79,23.75,23.78,63400.0,16.6249,16.6319,16.6039,16.6249,63400.0
2013-11-12 15:00:00,23.79,23.8,23.77,23.77,35700.0,16.6319,16.6389,16.6179,16.6179,35700.0
2013-11-12 15:10:00,23.77,23.79,23.77,23.78,24600.0,16.6179,16.6319,16.6179,16.6249,24600.0
2013-11-12 15:20:00,23.78,23.79,23.78,23.78,16600.0,16.6249,16.6319,16.6249,16.6249,16600.0
2013-11-12 15:30:00,23.78,23.82,23.78,23.8,72000.0,16.6249,16.6529,16.6249,16.6389,72000.0
2013-11-12 15:40:00,23.8,23.8,23.76,23.77,51900.0,16.6389,16.6389,16.6109,16.6179,51900.0
2013-11-12 15:50:00,23.77,23.78,23.73,23.73,168400.0,16.6179,16.6249,16.5899,16.5899,168400.0
2013-11-13 09:30:00,23.52,23.78,23.51,23.78,409400.0,16.4431,16.6249,16.4361,16.6249,409400.0
2013-11-13 09:40:00,23.78,23.84,23.74,23.82,197700.0,16.6249,16.6668,16.5969,16.6529,197700.0
2013-11-13 09:50:00,23.81,23.82,23.74,23.77,169200.0,16.6459,16.6529,16.5969,16.6179,169200.0
2013-11-13 10:00:00,23.77,23.82,23.7,23.7,151600.0,16.6179,16.6529,16.569,16.569,151600.0
2013-11-13 10:10:00,23.7,23.8,23.65,23.8,123800.0,16.569,16.6389,16.534,16.6389,123800.0
2013-11-13 10:20:00,23.8,23.82,23.8,23.8,84100.0,16.6389,16.6529,16.6389,16.6389,84100.0
2013-11-13 10:30:00,23.81,23.81,23.78,23.8,71800.0,16.6459,16.6459,16.6249,16.6389,71800.0
2013-11-13 10:40:00,23.79,23.8,23.78,23.79,35200.0,16.6319,16.6389,16.6249,16.6319,35200.0
2013-11-13 10:50:00,23.79,23.82,23.79,23.81,37000.0,16.6319,16.6529,16.6319,16.6459,37000.0
2013-11-13 11:00:00,23.82,23.83,23.72,23.72,116100.0,16.6529,16.6599,16.583,16.583,116100.0
2013-11-13 11:10:00,23.73,23.8,23.73,23.74,76100.0,16.5899,16.6389,16.5899,16.5969,76100.0
2013-11-13 11:20:00,23.73,23.75,23.68,23.7,72500.0,16.5899,16.6039,16.555,16.569,72500.0
2013-11-13 11:30:00,23.69,23.71,23.67,23.7,136500.0,16.562,16.576,16.548,16.569,136500.0
2013-11-13 11:40:00,23.69,23.7,23.64,23.67,54500.0,16.562,16.569,16.527,16.548,54500.0
2013-11-13 11:50:00,23.67,23.72,23.66,23.71,47400.0,16.548,16.583,16.541,16.576,47400.0
2013-11-13 12:00:00,23.71,23.73,23.69,23.69,69400.0,16.576,16.5899,16.562,16.562,69400.0
2013-11-13 12:10:00,23.69,23.77,23.68,23.76,75800.0,16.562,16.6179,16.555,16.6109,75800.0
2013-11-13 12:20:00,23.76,23.83,23.76,23.82,98700.0,16.6109,16.6599,16.6109,16.6529,98700.0
2013-11-13 12:30:00,23.82,23.84,23.79,23.79,47600.0,16.6529,16.6668,16.6319,16.6319,47600.0
2013-11-13 12:40:00,23.79,23.83,23.77,23.83,25600.0,16.6319,16.6599,16.6179,16.6599,25600.0
2013-11-13 12:50:00,23.83,23.83,23.81,23.83,38200.0,16.6599,16.6599,16.6459,16.6599,38200.0
2013-11-13 13:00:00,23.83,23.83,23.82,23.82,50300.0,16.6599,16.6599,16.6529,16.6529,50300.0
2013-11-13 13:10:00,23.83,23.84,23.82,23.84,102300.0,16.6599,16.6668,16.6529,16.6668,102300.0
2013-11-13 13:20:00,23.84,23.89,23.83,23.88,262700.0,16.6668,16.7018,16.6599,16.6948,262700.0
2013-11-13 13:30:00,23.89,23.92,23.88,23.89,147700.0,16.7018,16.7228,16.6948,16.7018,147700.0
2013-11-13 13:40:00,23.9,23.9,23.87,23.89,95700.0,16.7088,16.7088,16.6878,16.7018,95700.0
2013-11-13 13:50:00,23.89,23.89,23.85,23.85,19300.0,16.7018,16.7018,16.6738,16.6738,19300.0
2013-11-13 14:00:00,23.85,23.87,23.82,23.82,38500.0,16.6738,16.6878,16.6529,16.6529,38500.0
2013-11-13 14:10:00,23.82,23.84,23.79,23.79,56500.0,16.6529,16.6668,16.6319,16.6319,56500.0
2013-11-13 14:20:00,23.79,23.83,23.78,23.81,120000.0,16.6319,16.6599,16.6249,16.6459,120000.0
2013-11-13 14:30:00,23.81,23.82,23.78,23.8,111700.0,16.6459,16.6529,16.6249,16.6389,111700.0
2013-11-13 14:40:00,23.8,23.81,23.78,23.8,65400.0,16.6389,16.6459,16.6249,16.6389,65400.0
2013-11-13 14:50:00,23.81,23.84,23.81,23.83,92500.0,16.6459,16.6668,16.6459,16.6599,92500.0
2013-11-13 15:00:00,23.83,23.9,23.82,23.88,118100.0,16.6599,16.7088,16.6529,16.6948,118100.0
2013-11-13 15:10:00,23.88,23.9,23.83,23.83,184300.0,16.6948,16.7088,16.6599,16.6599,184300.0
2013-11-13 15:20:00,23.83,23.87,23.82,23.86,172500.0,16.6599,16.6878,16.6529,16.6808,172500.0
2013-11-13 15:30:00,23.86,23.87,23.84,23.86,185200.0,16.6808,16.6878,16.6668,16.6808,185200.0
2013-11-13 15:40:00,23.87,23.99,23.86,23.96,434300.0,16.6878,16.7717,16.6808,16.7507,434300.0
2013-11-13 15:50:00,23.97,24.0,23.93,24.0,503600.0,16.7577,16.7787,16.7298,16.7787,503600.0
2013-11-14 09:30:00,20.94,21.01,20.78,21.0,2657500.0,14.6394,14.6884,14.5276,14.6814,2657500.0
2013-11-14 09:40:00,21.0,21.24,20.93,21.19,2019500.0,14.6814,14.8492,14.6324,14.8142,2019500.0
2013-11-14 09:50:00,21.19,21.37,21.19,21.19,1570100.0,14.8142,14.94,14.8142,14.8142,1570100.0
2013-11-14 10:00:00,21.19,21.2,21.0,21.02,1193100.0,14.8142,14.8212,14.6814,14.6953,1193100.0
2013-11-14 10:10:00,21.02,21.16,21.01,21.09,782300.0,14.6953,14.7932,14.6884,14.7443,782300.0
2013-11-14 10:20:00,21.09,21.16,21.05,21.08,532400.0,14.7443,14.7932,14.7163,14.7373,532400.0
2013-11-14 10:30:00,21.08,21.1,21.01,21.01,234000.0,14.7373,14.7513,14.6884,14.6884,234000.0
2013-11-14 10:40:00,21.01,21.08,21.0,21.02,335800.0,14.6884,14.7373,14.6814,14.6953,335800.0
2013-11-14 10:50:00,21.02,21.05,20.99,21.03,589400.0,14.6953,14.7163,14.6744,14.7023,589400.0
2013-11-14 11:00:00,21.02,21.08,21.0,21.05,286400.0,14.6953,14.7373,14.6814,14.7163,286400.0
2013-11-14 11:10:00,21.05,21.17,21.05,21.16,291300.0,14.7163,14.8002,14.7163,14.7932,291300.0
2013-11-14 11:20:00,21.17,21.21,21.11,21.11,266500.0,14.8002,14.8282,14.7583,14.7583,266500.0
2013-11-14 11:30:00,21.11,21.18,21.09,21.17,216900.0,14.7583,14.8072,14.7443,14.8002,216900.0
2013-11-14 11:40:00,21.17,21.18,21.02,21.03,307800.0,14.8002,14.8072,14.6953,14.7023,307800.0
2013-11-14 11:50:00,21.02,21.08,21.01,21.06,277300.0,14.6953,14.7373,14.6884,14.7233,277300.0
2013-11-14 12:00:00,21.06,21.08,21.03,21.08,293300.0,14.7233,14.7373,14.7023,14.7373,293300.0
2013-11-14 12:10:00,21.08,21.08,21.05,21.06,111400.0,14.7373,14.7373,14.7163,14.7233,111400.0
2013-11-14 12:20:00,21.06,21.1,21.05,21.09,167300.0,14.7233,14.7513,14.7163,14.7443,167300.0
2013-11-14 12:30:00,21.1,21.14,21.09,21.1,174800.0,14.7513,14.7792,14.7443,14.7513,174800.0
2013-11-14 12:40:00,21.1,21.15,21.1,21.14,338600.0,14.7513,14.7862,14.7513,14.7792,338600.0
2013-11-14 12:50:00,21.15,21.15,21.1,21.15,163300.0,14.7862,14.7862,14.7513,14.7862,163300.0
2013-11-14 13:00:00,21.15,21.24,21.15,21.2,183200.0,14.7862,14.8492,14.7862,14.8212,183200.0
2013-11-14 13:10:00,21.2,21.2,21.11,21.14,133800.0,14.8212,14.8212,14.7583,14.7792,133800.0
2013-11-14 13:20:00,21.14,21.14,21.1,21.13,119600.0,14.7792,14.7792,14.7513,14.7723,119600.0
2013-11-14 13:30:00,21.13,21.17,21.13,21.17,116600.0,14.7723,14.8002,14.7723,14.8002,116600.0
2013-11-14 13:40:00,21.17,21.17,21.1,21.1,79700.0,14.8002,14.8002,14.7513,14.7513,79700.0
2013-11-14 13:50:00,21.1,21.1,21.06,21.08,154800.0,14.7513,14.7513,14.7233,14.7373,154800.0
2013-11-14 14:00:00,21.08,21.09,21.06,21.07,82600.0,14.7373,14.7443,14.7233,14.7303,82600.0
2013-11-14 14:10:00,21.07,21.15,21.07,21.15,167500.0,14.7303,14.7862,14.7303,14.7862,167500.0
2013-11-14 14:20:00,21.15,21.18,21.14,21.18,164700.0,14.7862,14.8072,14.7792,14.8072,164700.0
2013-11-14 14:30:00,21.17,21.2,21.14,21.16,173600.0,14.8002,14.8212,14.7792,14.7932,173600.0
2013-11-14 14:40:00,21.16,21.16,21.08,21.08,115400.0,14.7932,14.7932,14.7373,14.7373,115400.0
2013-11-14 14:50:00,21.08,21.09,21.07,21.08,97600.0,14.7373,14.7443,14.7303,14.7373,97600.0
2013-11-14 15:00:00,21.08,21.13,21.07,21.1,248700.0,14.7373,14.7723,14.7303,14.7513,248700.0
2013-11-14 15:10:00,21.1,21.22,21.08,21.2,409400.0,14.7513,14.8352,14.7373,14.8212,409400.0
2013-11-14 15:20:00,21.2,21.26,21.19,21.2,406600.0,14.8212,14.8631,14.8142,14.8212,406600.0
2013-11-14 15:30:00,21.2,21.28,21.2,21.28,515100.0,14.8212,14.8771,14.8212,14.8771,515100.0
2013-11-14 15:40:00,21.28,21.35,21.28,21.34,406700.0,14.8771,14.9261,14.8771,14.9191,406700.0
2013-11-14 15:50:00,21.34,21.44,21.33,21.38,1202500.0,14.9191,14.989,14.9121,14.947,1202500.0
2013-11-15 09:30:00,21.47,21.49,21.38,21.39,296400.0,15.01,15.0239,14.947,14.954,296400.0
2013-11-15 09:40:00,21.38,21.42,21.33,21.4,234200.0,14.947,14.975,14.9121,14.961,234200.0
2013-11-15 09:50:00,21.4,21.47,21.4,21.42,333900.0,14.961,15.01,14.961,14.975,333900.0
2013-11-15 10:00:00,21.43,21.48,21.43,21.43,139000.0,14.982,15.0169,14.982,14.982,139000.0
2013-11-15 10:10:00,21.43,21.5,21.43,21.5,187200.0,14.982,15.0309,14.982,15.0309,187200.0
2013-11-15 10:20:00,21.5,21.5,21.47,21.48,419500.0,15.0309,15.0309,15.01,15.0169,419500.0
2013-11-15 10:30:00,21.48,21.49,21.42,21.42,157900.0,15.0169,15.0239,14.975,14.975,157900.0
2013-11-15 10:40:00,21.42,21.47,21.42,21.47,190200.0,14.975,15.01,14.975,15.01,190200.0
2013-11-15 10:50:00,21.47,21.48,21.43,21.43,65800.0,15.01,15.0169,14.982,14.982,65800.0
2013-11-15 11:00:00,21.43,21.48,21.43,21.48,53600.0,14.982,15.0169,14.982,15.0169,53600.0
2013-11-15 11:10:00,21.48,21.48,21.38,21.39,116200.0,15.0169,15.0169,14.947,14.954,116200.0
2013-11-15 11:20:00,21.38,21.39,21.33,21.33,120800.0,14.947,14.954,14.9121,14.9121,120800.0
2013-11-15 11:30:00,21.34,21.36,21.32,21.33,154300.0,14.9191,14.933,14.9051,14.9121,154300.0
2013-11-15 11:40:00,21.33,21.37,21.33,21.35,131300.0,14.9121,14.94,14.9121,14.9261,131300.0
2013-11-15 11:50:00,21.34,21.34,21.32,21.33,87300.0,14.9191,14.9191,14.9051,14.9121,87300.0
2013-11-15 12:00:00,21.33,21.34,21.3,21.31,61900.0,14.9121,14.9191,14.8911,14.8981,61900.0
2013-11-15 12:10:00,21.3,21.3,21.26,21.27,100100.0,14.8911,14.8911,14.8631,14.8701,100100.0
2013-11-15 12:20:00,21.27,21.33,21.26,21.3,142500.0,14.8701,14.9121,14.8631,14.8911,142500.0
2013-11-15 12:30:00,21.3,21.38,21.3,21.37,72800.0,14.8911,14.947,14.8911,14.94,72800.0
2013-11-15 12:40:00,21.38,21.38,21.33,21.33,100700.0,14.947,14.947,14.9121,14.9121,100700.0
2013-11-15 12:50:00,21.33,21.34,21.32,21.33,66700.0,14.9121,14.9191,14.9051,14.9121,66700.0
2013-11-15 13:00:00,21.33,21.37,21.33,21.37,75900.0,14.9121,14.94,14.9121,14.94,75900.0
2013-11-15 13:10:00,21.38,21.42,21.38,21.42,117900.0,14.947,14.975,14.947,14.975,117900.0
2013-11-15 13:20:00,21.42,21.47,21.41,21.46,138900.0,14.975,15.01,14.968,15.003,138900.0
2013-11-15 13:30:00,21.45,21.48,21.45,21.47,89500.0,14.996,15.0169,14.996,15.01,89500.0
2013-11-15 13:40:00,21.47,21.48,21.47,21.47,45900.0,15.01,15.0169,15.01,15.01,45900.0
2013-11-15 13:50:00,21.47,21.5,21.47,21.49,134600.0,15.01,15.0309,15.01,15.0239,134600.0
2013-11-15 14:00:00,21.49,21.5,21.48,21.5,16000.0,15.0239,15.0309,15.0169,15.0309,16000.0
2013-11-15 14:10:00,21.5,21.55,21.49,21.55,307600.0,15.0309,15.0659,15.0239,15.0659,307600.0
2013-11-15 14:20:00,21.55,21.69,21.55,21.66,259500.0,15.0659,15.1638,15.0659,15.1428,259500.0
2013-11-15 14:30:00,21.66,21.67,21.63,21.64,137300.0,15.1428,15.1498,15.1218,15.1288,137300.0
2013-11-15 14:40:00,21.64,21.68,21.63,21.67,139600.0,15.1288,15.1568,15.1218,15.1498,139600.0
2013-11-15 14:50:00,21.67,21.67,21.58,21.58,75700.0,15.1498,15.1498,15.0869,15.0869,75700.0
2013-11-15 15:00:00,21.58,21.6,21.58,21.58,122200.0,15.0869,15.1008,15.0869,15.0869,122200.0
2013-11-15 15:10:00,21.58,21.6,21.56,21.58,223600.0,15.0869,15.1008,15.0729,15.0869,223600.0
2013-11-15 15:20:00,21.58,21.58,21.55,21.57,195400.0,15.0869,15.0869,15.0659,15.0799,195400.0
2013-11-15 15:30:00,21.57,21.58,21.56,21.58,174800.0,15.0799,15.0869,15.0729,15.0869,174800.0
2013-11-15 15:40:00,21.58,21.58,21.51,21.51,207000.0,15.0869,15.0869,15.0379,15.0379,207000.0
2013-11-15 15:50:00,21.51,21.54,21.51,21.54,142500.0,15.0379,15.0589,15.0379,15.0589,142500.0
2013-11-18 09:30:00,21.61,21.65,21.47,21.5,288500.0,15.1078,15.1358,15.01,15.0309,288500.0
2013-11-18 09:40:00,21.5,21.57,21.5,21.55,238300.0,15.0309,15.0799,15.0309,15.0659,238300.0
2013-11-18 09:50:00,21.55,21.58,21.51,21.54,184000.0,15.0659,15.0869,15.0379,15.0589,184000.0
2013-11-18 10:00:00,21.55,21.6,21.55,21.58,153300.0,15.0659,15.1008,15.0659,15.0869,153300.0
2013-11-18 10:10:00,21.58,21.6,21.57,21.58,90600.0,15.0869,15.1008,15.0799,15.0869,90600.0
2013-11-18 10:20:00,21.59,21.6,21.58,21.58,91500.0,15.0938,15.1008,15.0869,15.0869,91500.0
2013-11-18 10:30:00,21.58,21.66,21.58,21.65,144900.0,15.0869,15.1428,15.0869,15.1358,144900.0
2013-11-18 10:40:00,21.66,21.67,21.6,21.62,122400.0,15.1428,15.1498,15.1008,15.1148,122400.0
2013-11-18 10:50:00,21.63,21.67,21.62,21.67,42300.0,15.1218,15.1498,15.1148,15.1498,42300.0
2013-11-18 11:00:00,21.67,21.69,21.66,21.66,93700.0,15.1498,15.1638,15.1428,15.1428,93700.0
2013-11-18 11:10:00,21.67,21.7,21.67,21.7,130700.0,15.1498,15.1707,15.1498,15.1707,130700.0
2013-11-18 11:20:00,21.7,21.72,21.68,21.71,78200.0,15.1707,15.1847,15.1568,15.1777,78200.0
2013-11-18 11:30:00,21.7,21.7,21.65,21.66,112500.0,15.1707,15.1707,15.1358,15.1428,112500.0
2013-11-18 11:40:00,21.66,21.67,21.65,21.67,45200.0,15.1428,15.1498,15.1358,15.1498,45200.0
2013-11-18 11:50:00,21.66,21.66,21.65,21.65,55900.0,15.1428,15.1428,15.1358,15.1358,55900.0
2013-11-18 12:00:00,21.64,21.64,21.62,21.64,76500.0,15.1288,15.1288,15.1148,15.1288,76500.0
2013-11-18 12:10:00,21.65,21.65,21.62,21.63,36000.0,15.1358,15.1358,15.1148,15.1218,36000.0
2013-11-18 12:20:00,21.63,21.64,21.62,21.63,13200.0,15.1218,15.1288,15.1148,15.1218,13200.0
2013-11-18 12:30:00,21.63,21.64,21.61,21.61,40300.0,15.1218,15.1288,15.1078,15.1078,40300.0
2013-11-18 12:40:00,21.61,21.61,21.56,21.56,86800.0,15.1078,15.1078,15.0729,15.0729,86800.0
2013-11-18 12:50:00,21.56,21.56,21.53,21.54,141500.0,15.0729,15.0729,15.0519,15.0589,141500.0
2013-11-18 13:00:00,21.53,21.56,21.53,21.55,82900.0,15.0519,15.0729,15.0519,15.0659,82900.0
2013-11-18 13:10:00,21.56,21.59,21.55,21.56,69400.0,15.0729,15.0938,15.0659,15.0729,69400.0
2013-11-18 13:20:00,21.56,21.57,21.54,21.54,70300.0,15.0729,15.0799,15.0589,15.0589,70300.0
2013-11-18 13:30:00,21.53,21.53,21.5,21.53,93600.0,15.0519,15.0519,15.0309,15.0519,93600.0
2013-11-18 13:40:00,21.53,21.54,21.52,21.52,62000.0,15.0519,15.0589,15.0449,15.0449,62000.0
2013-11-18 13:50:00,21.51,21.57,21.51,21.56,64100.0,15.0379,15.0799,15.0379,15.0729,64100.0
2013-11-18 14:00:00,21.56,21.56,21.53,21.53,85200.0,15.0729,15.0729,15.0519,15.0519,85200.0
2013-11-18 14:10:00,21.53,21.53,21.51,21.51,74600.0,15.0519,15.0519,15.0379,15.0379,74600.0
2013-11-18 14:20:00,21.51,21.52,21.51,21.51,50500.0,15.0379,15.0449,15.0379,15.0379,50500.0
2013-11-18 14:30:00,21.51,21.51,21.5,21.51,59900.0,15.0379,15.0379,15.0309,15.0379,59900.0
2013-11-18 14:40:00,21.51,21.51,21.44,21.44,191300.0,15.0379,15.0379,14.989,14.989,191300.0
2013-11-18 14:50:00,21.44,21.45,21.43,21.43,81500.0,14.989,14.996,14.982,14.982,81500.0
2013-11-18 15:00:00,21.43,21.43,21.38,21.38,150300.0,14.982,14.982,14.947,14.947,150300.0
2013-11-18 15:10:00,21.39,21.39,21.29,21.32,289600.0,14.954,14.954,14.8841,14.9051,289600.0
2013-11-18 15:20:00,21.32,21.32,21.25,21.27,202200.0,14.9051,14.9051,14.8561,14.8701,202200.0
2013-11-18 15:30:00,21.27,21.27,21.23,21.23,176100.0,14.8701,14.8701,14.8422,14.8422,176100.0
2013-11-18 15:40:00,21.23,21.23,21.2,21.21,124900.0,14.8422,14.8422,14.8212,14.8282,124900.0
2013-11-18 15:50:00,21.22,21.3,21.22,21.3,379400.0,14.8352,14.8911,14.8352,14.8911,379400.0
2013-11-19 09:30:00,21.32,21.53,21.31,21.44,270800.0,14.9051,15.0519,14.8981,14.989,270800.0
2013-11-19 09:40:00,21.44,21.47,21.35,21.39,132500.0,14.989,15.01,14.9261,14.954,132500.0
2013-11-19 09:50:00,21.39,21.46,21.39,21.43,155300.0,14.954,15.003,14.954,14.982,155300.0
2013-11-19 10:00:00,21.43,21.48,21.4,21.45,121400.0,14.982,15.0169,14.961,14.996,121400.0
2013-11-19 10:10:00,21.45,21.47,21.42,21.44,113500.0,14.996,15.01,14.975,14.989,113500.0
2013-11-19 10:20:00,21.43,21.43,21.35,21.36,142100.0,14.982,14.982,14.9261,14.933,142100.0
2013-11-19 10:30:00,21.35,21.36,21.31,21.32,102800.0,14.9261,14.933,14.8981,14.9051,102800.0
2013-11-19 10:40:00,21.32,21.34,21.27,21.27,105700.0,14.9051,14.9191,14.8701,14.8701,105700.0
2013-11-19 10:50:00,21.26,21.27,21.2,21.2,181600.0,14.8631,14.8701,14.8212,14.8212,181600.0
2013-11-19 11:00:00,21.2,21.24,21.2,21.22,107100.0,14.8212,14.8492,14.8212,14.8352,107100.0
2013-11-19 11:10:00,21.23,21.24,21.21,21.21,112200.0,14.8422,14.8492,14.8282,14.8282,112200.0
2013-11-19 11:20:00,21.21,21.21,21.13,21.17,178400.0,14.8282,14.8282,14.7723,14.8002,178400.0
2013-11-19 11:30:00,21.17,21.23,21.17,21.21,58700.0,14.8002,14.8422,14.8002,14.8282,58700.0
2013-11-19 11:40:00,21.2,21.23,21.2,21.23,57900.0,14.8212,14.8422,14.8212,14.8422,57900.0
2013-11-19 11:50:00,21.24,21.28,21.23,21.25,69600.0,14.8492,14.8771,14.8422,14.8561,69600.0
2013-11-19 12:00:00,21.25,21.26,21.2,21.22,104800.0,14.8561,14.8631,14.8212,14.8352,104800.0
2013-11-19 12:10:00,21.21,21.27,21.2,21.27,53300.0,14.8282,14.8701,14.8212,14.8701,53300.0
2013-11-19 12:20:00,21.26,21.27,21.24,21.27,71700.0,14.8631,14.8701,14.8492,14.8701,71700.0
2013-11-19 12:30:00,21.26,21.26,21.22,21.22,33800.0,14.8631,14.8631,14.8352,14.8352,33800.0
2013-11-19 12:40:00,21.23,21.24,21.23,21.24,69400.0,14.8422,14.8492,14.8422,14.8492,69400.0
2013-11-19 12:50:00,21.24,21.26,21.22,21.26,86300.0,14.8492,14.8631,14.8352,14.8631,86300.0
2013-11-19 13:00:00,21.27,21.28,21.25,21.27,94300.0,14.8701,14.8771,14.8561,14.8701,94300.0
2013-11-19 13:10:00,21.26,21.29,21.26,21.26,95900.0,14.8631,14.8841,14.8631,14.8631,95900.0
2013-11-19 13:20:00,21.26,21.28,21.25,21.27,73500.0,14.8631,14.8771,14.8561,14.8701,73500.0
2013-11-19 13:30:00,21.26,21.31,21.25,21.3,81100.0,14.8631,14.8981,14.8561,14.8911,81100.0
2013-11-19 13:40:00,21.29,21.31,21.27,21.27,78800.0,14.8841,14.8981,14.8701,14.8701,78800.0
2013-11-19 13:50:00,21.26,21.29,21.26,21.27,42500.0,14.8631,14.8841,14.8631,14.8701,42500.0
2013-11-19 14:00:00,21.28,21.29,21.25,21.25,77700.0,14.8771,14.8841,14.8561,14.8561,77700.0
2013-11-19 14:10:00,21.25,21.33,21.25,21.33,49300.0,14.8561,14.9121,14.8561,14.9121,49300.0
2013-11-19 14:20:00,21.33,21.33,21.3,21.31,69000.0,14.9121,14.9121,14.8911,14.8981,69000.0
2013-11-19 14:30:00,21.31,21.44,21.31,21.4,225100.0,14.8981,14.989,14.8981,14.961,225100.0
2013-11-19 14:40:00,21.4,21.42,21.38,21.38,93000.0,14.961,14.975,14.947,14.947,93000.0
2013-11-19 14:50:00,21.38,21.43,21.38,21.42,62100.0,14.947,14.982,14.947,14.975,62100.0
2013-11-19 15:00:00,21.42,21.43,21.41,21.41,43600.0,14.975,14.982,14.968,14.968,43600.0
2013-11-19 15:10:00,21.4,21.44,21.4,21.43,59600.0,14.961,14.989,14.961,14.982,59600.0
2013-11-19 15:20:00,21.43,21.43,21.4,21.4,70800.0,14.982,14.982,14.961,14.961,70800.0
2013-11-19 15:30:00,21.41,21.41,21.37,21.37,65400.0,14.968,14.968,14.94,14.94,65400.0
2013-11-19 15:40:00,21.36,21.4,21.36,21.39,104700.0,14.933,14.961,14.933,14.954,104700.0
2013-11-19 15:50:00,21.39,21.42,21.39,21.42,103700.0,14.954,14.975,14.954,14.975,103700.0
2013-11-20 09:30:00,21.46,21.47,21.38,21.38,123300.0,15.003,15.01,14.947,14.947,123300.0
2013-11-20 09:40:00,21.38,21.42,21.37,21.42,134100.0,14.947,14.975,14.94,14.975,134100.0
2013-11-20 09:50:00,21.41,21.41,21.36,21.38,114800.0,14.968,14.968,14.933,14.947,114800.0
2013-11-20 10:00:00,21.39,21.42,21.34,21.42,78800.0,14.954,14.975,14.9191,14.975,78800.0
2013-11-20 10:10:00,21.42,21.42,21.38,21.41,114300.0,14.975,14.975,14.947,14.968,114300.0
2013-11-20 10:20:00,21.4,21.42,21.38,21.39,294800.0,14.961,14.975,14.947,14.954,294800.0
2013-11-20 10:30:00,21.39,21.39,21.34,21.36,86700.0,14.954,14.954,14.9191,14.933,86700.0
2013-11-20 10:40:00,21.36,21.38,21.35,21.36,84100.0,14.933,14.947,14.9261,14.933,84100.0
2013-11-20 10:50:00,21.35,21.37,21.34,21.35,89700.0,14.9261,14.94,14.9191,14.9261,89700.0
2013-11-20 11:00:00,21.35,21.4,21.34,21.38,55000.0,14.9261,14.961,14.9191,14.947,55000.0
2013-11-20 11:10:00,21.38,21.38,21.34,21.34,65400.0,14.947,14.947,14.9191,14.9191,65400.0
2013-11-20 11:20:00,21.34,21.36,21.34,21.34,53800.0,14.9191,14.933,14.9191,14.9191,53800.0
2013-11-20 11:30:00,21.34,21.38,21.34,21.38,18900.0,14.9191,14.947,14.9191,14.947,18900.0
2013-11-20 11:40:00,21.38,21.39,21.38,21.39,20200.0,14.947,14.954,14.947,14.954,20200.0
2013-11-20 11:50:00,21.39,21.39,21.38,21.38,29000.0,14.954,14.954,14.947,14.947,29000.0
2013-11-20 12:00:00,21.38,21.39,21.36,21.38,42300.0,14.947,14.954,14.933,14.947,42300.0
2013-11-20 12:10:00,21.38,21.39,21.37,21.38,21800.0,14.947,14.954,14.94,14.947,21800.0
2013-11-20 12:20:00,21.39,21.4,21.38,21.38,17900.0,14.954,14.961,14.947,14.947,17900.0
2013-11-20 12:30:00,21.38,21.4,21.38,21.39,52000.0,14.947,14.961,14.947,14.954,52000.0
2013-11-20 12:40:00,21.39,21.4,21.38,21.39,38000.0,14.954,14.961,14.947,14.954,38000.0
2013-11-20 12:50:00,21.39,21.4,21.39,21.39,32300.0,14.954,14.961,14.954,14.954,32300.0
2013-11-20 13:00:00,21.39,21.42,21.39,21.4,164100.0,14.954,14.975,14.954,14.961,164100.0
2013-11-20 13:10:00,21.4,21.4,21.34,21.36,217800.0,14.961,14.961,14.9191,14.933,217800.0
2013-11-20 13:20:00,21.36,21.4,21.35,21.4,47200.0,14.933,14.961,14.9261,14.961,47200.0
2013-11-20 13:30:00,21.4,21.4,21.36,21.38,92200.0,14.961,14.961,14.933,14.947,92200.0
2013-11-20 13:40:00,21.38,21.41,21.37,21.4,78900.0,14.947,14.968,14.94,14.961,78900.0
2013-11-20 13:50:00,21.39,21.41,21.38,21.38,221900.0,14.954,14.968,14.947,14.947,221900.0
2013-11-20 14:00:00,21.38,21.38,21.33,21.34,146900.0,14.947,14.947,14.9121,14.9191,146900.0
2013-11-20 14:10:00,21.34,21.35,21.32,21.34,120800.0,14.9191,14.9261,14.9051,14.9191,120800.0
2013-11-20 14:20:00,21.34,21.35,21.33,21.34,53500.0,14.9191,14.9261,14.9121,14.9191,53500.0
2013-11-20 14:30:00,21.34,21.35,21.28,21.29,78400.0,14.9191,14.9261,14.8771,14.8841,78400.0
2013-11-20 14:40:00,21.29,21.32,21.27,21.32,80400.0,14.8841,14.9051,14.8701,14.9051,80400.0
2013-11-20 14:50:00,21.32,21.32,21.28,21.3,69300.0,14.9051,14.9051,14.8771,14.8911,69300.0
2013-11-20 15:00:00,21.3,21.3,21.25,21.25,71200.0,14.8911,14.8911,14.8561,14.8561,71200.0
2013-11-20 15:10:00,21.25,21.27,21.24,21.25,57500.0,14.8561,14.8701,14.8492,14.8561,57500.0
2013-11-20 15:20:00,21.25,21.28,21.25,21.26,141200.0,14.8561,14.8771,14.8561,14.8631,141200.0
2013-11-20 15:30:00,21.26,21.26,21.24,21.25,111200.0,14.8631,14.8631,14.8492,14.8561,111200.0
2013-11-20 15:40:00,21.25,21.27,21.24,21.26,114600.0,14.8561,14.8701,14.8492,14.8631,114600.0
2013-11-20 15:50:00,21.26,21.26,21.22,21.23,297000.0,14.8631,14.8631,14.8352,14.8422,297000.0
2013-11-21 09:30:00,21.38,21.38,21.25,21.36,175200.0,14.947,14.947,14.8561,14.933,175200.0
2013-11-21 09:40:00,21.36,21.36,21.25,21.3,146100.0,14.933,14.933,14.8561,14.8911,146100.0
2013-11-21 09:50:00,21.3,21.35,21.28,21.33,100200.0,14.8911,14.9261,14.8771,14.9121,100200.0
2013-11-21 10:00:00,21.32,21.37,21.32,21.34,173700.0,14.9051,14.94,14.9051,14.9191,173700.0
2013-11-21 10:10:00,21.33,21.36,21.33,21.36,117600.0,14.9121,14.933,14.9121,14.933,117600.0
2013-11-21 10:20:00,21.37,21.37,21.32,21.33,125800.0,14.94,14.94,14.9051,14.9121,125800.0
2013-11-21 10:30:00,21.33,21.38,21.33,21.38,135100.0,14.9121,14.947,14.9121,14.947,135100.0
2013-11-21 10:40:00,21.39,21.39,21.35,21.35,45300.0,14.954,14.954,14.9261,14.9261,45300.0
2013-11-21 10:50:00,21.35,21.36,21.35,21.36,6300.0,14.9261,14.933,14.9261,14.933,6300.0
2013-11-21 11:00:00,21.37,21.39,21.37,21.37,60900.0,14.94,14.954,14.94,14.94,60900.0
2013-11-21 11:10:00,21.38,21.38,21.35,21.36,101400.0,14.947,14.947,14.9261,14.933,101400.0
2013-11-21 11:20:00,21.36,21.37,21.35,21.37,52700.0,14.933,14.94,14.9261,14.94,52700.0
2013-11-21 11:30:00,21.37,21.38,21.34,21.34,37200.0,14.94,14.947,14.9191,14.9191,37200.0
2013-11-21 11:40:00,21.34,21.39,21.33,21.39,20700.0,14.9191,14.954,14.9121,14.954,20700.0
2013-11-21 11:50:00,21.38,21.39,21.37,21.38,21700.0,14.947,14.954,14.94,14.947,21700.0
2013-11-21 12:00:00,21.38,21.39,21.37,21.37,24500.0,14.947,14.954,14.94,14.94,24500.0
2013-11-21 12:10:00,21.37,21.38,21.35,21.38,46200.0,14.94,14.947,14.9261,14.947,46200.0
2013-11-21 12:20:00,21.39,21.42,21.39,21.41,111700.0,14.954,14.975,14.954,14.968,111700.0
2013-11-21 12:30:00,21.42,21.43,21.39,21.42,35800.0,14.975,14.982,14.954,14.975,35800.0
2013-11-21 12:40:00,21.41,21.41,21.4,21.4,32000.0,14.968,14.968,14.961,14.961,32000.0
2013-11-21 12:50:00,21.4,21.4,21.39,21.39,21500.0,14.961,14.961,14.954,14.954,21500.0
2013-11-21 13:00:00,21.39,21.41,21.39,21.4,71800.0,14.954,14.968,14.954,14.961,71800.0
2013-11-21 13:10:00,21.4,21.42,21.39,21.42,60300.0,14.961,14.975,14.954,14.975,60300.0
2013-11-21 13:20:00,21.42,21.44,21.41,21.43,31200.0,14.975,14.989,14.968,14.982,31200.0
2013-11-21 13:30:00,21.42,21.44,21.42,21.44,43500.0,14.975,14.989,14.975,14.989,43500.0
2013-11-21 13:40:00,21.44,21.45,21.42,21.45,269800.0,14.989,14.996,14.975,14.996,269800.0
2013-11-21 13:50:00,21.45,21.46,21.45,21.46,20300.0,14.996,15.003,14.996,15.003,20300.0
2013-11-21 14:00:00,21.47,21.48,21.47,21.47,33600.0,15.01,15.0169,15.01,15.01,33600.0
2013-11-21 14:10:00,21.47,21.48,21.45,21.46,28400.0,15.01,15.0169,14.996,15.003,28400.0
2013-11-21 14:20:00,21.46,21.47,21.46,21.46,7900.0,15.003,15.01,15.003,15.003,7900.0
2013-11-21 14:30:00,21.47,21.47,21.42,21.42,57500.0,15.01,15.01,14.975,14.975,57500.0
2013-11-21 14:40:00,21.42,21.47,21.42,21.46,207700.0,14.975,15.01,14.975,15.003,207700.0
2013-11-21 14:50:00,21.46,21.48,21.45,21.47,145400.0,15.003,15.0169,14.996,15.01,145400.0
2013-11-21 15:00:00,21.47,21.48,21.46,21.47,65700.0,15.01,15.0169,15.003,15.01,65700.0
2013-11-21 15:10:00,21.48,21.49,21.46,21.47,137300.0,15.0169,15.0239,15.003,15.01,137300.0
2013-11-21 15:20:00,21.47,21.48,21.45,21.48,173200.0,15.01,15.0169,14.996,15.0169,173200.0
2013-11-21 15:30:00,21.48,21.48,21.44,21.45,160800.0,15.0169,15.0169,14.989,14.996,160800.0
2013-11-21 15:40:00,21.46,21.47,21.44,21.47,474500.0,15.003,15.01,14.989,15.01,474500.0
2013-11-21 15:50:00,21.47,21.49,21.44,21.47,106100.0,15.01,15.0239,14.989,15.01,106100.0
2013-11-22 09:30:00,21.43,21.5,21.31,21.34,189200.0,14.982,15.0309,14.8981,14.9191,189200.0
2013-11-22 09:40:00,21.34,21.39,21.33,21.39,72400.0,14.9191,14.954,14.9121,14.954,72400.0
2013-11-22 09:50:00,21.38,21.42,21.36,21.41,121800.0,14.947,14.975,14.933,14.968,121800.0
2013-11-22 10:00:00,21.41,21.44,21.39,21.43,148600.0,14.968,14.989,14.954,14.982,148600.0
2013-11-22 10:10:00,21.42,21.5,21.42,21.43,136400.0,14.975,15.0309,14.975,14.982,136400.0
2013-11-22 10:20:00,21.43,21.46,21.43,21.44,69800.0,14.982,15.003,14.982,14.989,69800.0
2013-11-22 10:30:00,21.45,21.48,21.43,21.45,54300.0,14.996,15.0169,14.982,14.996,54300.0
2013-11-22 10:40:00,21.45,21.48,21.44,21.47,59400.0,14.996,15.0169,14.989,15.01,59400.0
2013-11-22 10:50:00,21.47,21.48,21.44,21.48,64300.0,15.01,15.0169,14.989,15.0169,64300.0
2013-11-22 11:00:00,21.48,21.49,21.48,21.48,17600.0,15.0169,15.0239,15.0169,15.0169,17600.0
2013-11-22 11:10:00,21.48,21.48,21.46,21.46,58300.0,15.0169,15.0169,15.003,15.003,58300.0
2013-11-22 11:20:00,21.47,21.48,21.46,21.48,63000.0,15.01,15.0169,15.003,15.0169,63000.0
2013-11-22 11:30:00,21.48,21.49,21.45,21.47,159000.0,15.0169,15.0239,14.996,15.01,159000.0
2013-11-22 11:40:00,21.46,21.47,21.45,21.45,19500.0,15.003,15.01,14.996,14.996,19500.0
2013-11-22 11:50:00,21.45,21.48,21.45,21.48,30900.0,14.996,15.0169,14.996,15.0169,30900.0
2013-11-22 12:00:00,21.48,21.49,21.46,21.46,52500.0,15.0169,15.0239,15.003,15.003,52500.0
2013-11-22 12:10:00,21.45,21.45,21.43,21.43,29400.0,14.996,14.996,14.982,14.982,29400.0
2013-11-22 12:20:00,21.43,21.44,21.43,21.44,45500.0,14.982,14.989,14.982,14.989,45500.0
2013-11-22 12:30:00,21.44,21.45,21.44,21.44,30200.0,14.989,14.996,14.989,14.989,30200.0
2013-11-22 12:40:00,21.44,21.46,21.44,21.45,14000.0,14.989,15.003,14.989,14.996,14000.0
2013-11-22 12:50:00,21.45,21.48,21.45,21.48,39900.0,14.996,15.0169,14.996,15.0169,39900.0
2013-11-22 13:00:00,21.48,21.48,21.46,21.47,18500.0,15.0169,15.0169,15.003,15.01,18500.0
2013-11-22 13:10:00,21.47,21.47,21.46,21.47,25300.0,15.01,15.01,15.003,15.01,25300.0
2013-11-22 13:20:00,21.47,21.49,21.47,21.48,53600.0,15.01,15.0239,15.01,15.0169,53600.0
2013-11-22 13:30:00,21.49,21.49,21.48,21.48,47200.0,15.0239,15.0239,15.0169,15.0169,47200.0
2013-11-22 13:40:00,21.48,21.49,21.48,21.49,57700.0,15.0169,15.0239,15.0169,15.0239,57700.0
2013-11-22 13:50:00,21.48,21.48,21.47,21.48,44400.0,15.0169,15.0169,15.01,15.0169,44400.0
2013-11-22 14:00:00,21.47,21.48,21.44,21.46,96000.0,15.01,15.0169,14.989,15.003,96000.0
2013-11-22 14:10:00,21.47,21.47,21.42,21.44,166600.0,15.01,15.01,14.975,14.989,166600.0
2013-11-22 14:20:00,21.44,21.45,21.43,21.44,90900.0,14.989,14.996,14.982,14.989,90900.0
2013-11-22 14:30:00,21.44,21.45,21.44,21.45,65300.0,14.989,14.996,14.989,14.996,65300.0
2013-11-22 14:40:00,21.45,21.45,21.43,21.43,37000.0,14.996,14.996,14.982,14.982,37000.0
2013-11-22 14:50:00,21.43,21.43,21.43,21.43,21300.0,14.982,14.982,14.982,14.982,21300.0
2013-11-22 15:00:00,21.43,21.43,21.42,21.42,72600.0,14.982,14.982,14.975,14.975,72600.0
2013-11-22 15:10:00,21.42,21.43,21.39,21.39,115900.0,14.975,14.982,14.954,14.954,115900.0
2013-11-22 15:20:00,21.4,21.43,21.4,21.43,76400.0,14.961,14.982,14.961,14.982,76400.0
2013-11-22 15:30:00,21.43,21.45,21.41,21.44,53900.0,14.982,14.996,14.968,14.989,53900.0
2013-11-22 15:40:00,21.44,21.47,21.44,21.47,39900.0,14.989,15.01,14.989,15.01,39900.0
2013-11-22 15:50:00,21.47,21.48,21.44,21.45,85100.0,15.01,15.0169,14.989,14.996,85100.0
2013-11-25 09:30:00,21.45,21.52,21.39,21.46,137600.0,14.996,15.0449,14.954,15.003,137600.0
2013-11-25 09:40:00,21.47,21.48,21.45,21.48,125200.0,15.01,15.0169,14.996,15.0169,125200.0
2013-11-25 09:50:00,21.48,21.48,21.45,21.47,90200.0,15.0169,15.0169,14.996,15.01,90200.0
2013-11-25 10:00:00,21.46,21.46,21.44,21.46,72600.0,15.003,15.003,14.989,15.003,72600.0
2013-11-25 10:10:00,21.46,21.47,21.43,21.44,77700.0,15.003,15.01,14.982,14.989,77700.0
2013-11-25 10:20:00,21.43,21.44,21.4,21.4,72800.0,14.982,14.989,14.961,14.961,72800.0
2013-11-25 10:30:00,21.4,21.41,21.38,21.39,72600.0,14.961,14.968,14.947,14.954,72600.0
2013-11-25 10:40:00,21.39,21.42,21.39,21.4,61900.0,14.954,14.975,14.954,14.961,61900.0
2013-11-25 10:50:00,21.39,21.39,21.37,21.37,33200.0,14.954,14.954,14.94,14.94,33200.0
2013-11-25 11:00:00,21.38,21.43,21.37,21.43,91600.0,14.947,14.982,14.94,14.982,91600.0
2013-11-25 11:10:00,21.43,21.45,21.42,21.42,38500.0,14.982,14.996,14.975,14.975,38500.0
2013-11-25 11:20:00,21.42,21.43,21.41,21.42,18000.0,14.975,14.982,14.968,14.975,18000.0
2013-11-25 11:30:00,21.41,21.42,21.41,21.42,1900.0,14.968,14.975,14.968,14.975,1900.0
2013-11-25 11:40:00,21.42,21.42,21.41,21.42,12400.0,14.975,14.975,14.968,14.975,12400.0
2013-11-25 11:50:00,21.42,21.44,21.42,21.43,30600.0,14.975,14.989,14.975,14.982,30600.0
2013-11-25 12:00:00,21.43,21.43,21.42,21.42,24900.0,14.982,14.982,14.975,14.975,24900.0
2013-11-25 12:10:00,21.42,21.43,21.42,21.42,4000.0,14.975,14.982,14.975,14.975,4000.0
2013-11-25 12:20:00,21.42,21.43,21.38,21.38,46200.0,14.975,14.982,14.947,14.947,46200.0
2013-11-25 12:30:00,21.38,21.41,21.38,21.41,114500.0,14.947,14.968,14.947,14.968,114500.0
2013-11-25 12:40:00,21.4,21.42,21.4,21.42,67500.0,14.961,14.975,14.961,14.975,67500.0
2013-11-25 12:50:00,21.42,21.42,21.4,21.4,6600.0,14.975,14.975,14.961,14.961,6600.0
2013-11-25 13:00:00,21.41,21.41,21.4,21.41,8900.0,14.968,14.968,14.961,14.968,8900.0
2013-11-25 13:10:00,21.4,21.4,21.36,21.36,66800.0,14.961,14.961,14.933,14.933,66800.0
2013-11-25 13:20:00,21.36,21.41,21.36,21.4,70400.0,14.933,14.968,14.933,14.961,70400.0
2013-11-25 13:30:00,21.4,21.41,21.39,21.41,12400.0,14.961,14.968,14.954,14.968,12400.0
2013-11-25 13:40:00,21.4,21.4,21.38,21.39,47400.0,14.961,14.961,14.947,14.954,47400.0
2013-11-25 13:50:00,21.39,21.39,21.36,21.36,37100.0,14.954,14.954,14.933,14.933,37100.0
2013-11-25 14:00:00,21.36,21.36,21.35,21.36,16500.0,14.933,14.933,14.9261,14.933,16500.0
2013-11-25 14:10:00,21.36,21.37,21.35,21.35,96800.0,14.933,14.94,14.9261,14.9261,96800.0
2013-11-25 14:20:00,21.35,21.36,21.35,21.35,27900.0,14.9261,14.933,14.9261,14.9261,27900.0
2013-11-25 14:30:00,21.35,21.35,21.35,21.35,11700.0,14.9261,14.9261,14.9261,14.9261,11700.0
2013-11-25 14:40:00,21.35,21.39,21.35,21.36,62800.0,14.9261,14.954,14.9261,14.933,62800.0
2013-11-25 14:50:00,21.36,21.36,21.34,21.34,62500.0,14.933,14.933,14.9191,14.9191,62500.0
2013-11-25 15:00:00,21.34,21.36,21.34,21.35,38000.0,14.9191,14.933,14.9191,14.9261,38000.0
2013-11-25 15:10:00,21.34,21.36,21.34,21.35,32000.0,14.9191,14.933,14.9191,14.9261,32000.0
2013-11-25 15:20:00,21.35,21.35,21.34,21.35,33800.0,14.9261,14.9261,14.9191,14.9261,33800.0
2013-11-25 15:30:00,21.34,21.35,21.33,21.34,31300.0,14.9191,14.9261,14.9121,14.9191,31300.0
2013-11-25 15:40:00,21.34,21.37,21.34,21.36,35800.0,14.9191,14.94,14.9191,14.933,35800.0
2013-11-25 15:50:00,21.36,21.36,21.27,21.27,276500.0,14.933,14.933,14.8701,14.8701,276500.0
2013-11-26 09:30:00,21.32,21.4,21.3,21.36,133600.0,14.9051,14.961,14.8911,14.933,133600.0
2013-11-26 09:40:00,21.37,21.39,21.34,21.34,32300.0,14.94,14.954,14.9191,14.9191,32300.0
2013-11-26 09:50:00,21.34,21.35,21.31,21.31,36100.0,14.9191,14.9261,14.8981,14.8981,36100.0
2013-11-26 10:00:00,21.32,21.33,21.28,21.29,73900.0,14.9051,14.9121,14.8771,14.8841,73900.0
2013-11-26 10:10:00,21.3,21.3,21.27,21.28,70500.0,14.8911,14.8911,14.8701,14.8771,70500.0
2013-11-26 10:20:00,21.28,21.3,21.22,21.22,73200.0,14.8771,14.8911,14.8352,14.8352,73200.0
2013-11-26 10:30:00,21.23,21.23,21.11,21.14,154600.0,14.8422,14.8422,14.7583,14.7792,154600.0
2013-11-26 10:40:00,21.15,21.15,21.14,21.15,32100.0,14.7862,14.7862,14.7792,14.7862,32100.0
2013-11-26 10:50:00,21.15,21.15,21.08,21.12,68500.0,14.7862,14.7862,14.7373,14.7653,68500.0
2013-11-26 11:00:00,21.13,21.14,21.12,21.14,84900.0,14.7723,14.7792,14.7653,14.7792,84900.0
2013-11-26 11:10:00,21.13,21.15,21.08,21.15,62700.0,14.7723,14.7862,14.7373,14.7862,62700.0
2013-11-26 11:20:00,21.15,21.17,21.14,21.14,40700.0,14.7862,14.8002,14.7792,14.7792,40700.0
2013-11-26 11:30:00,21.14,21.18,21.14,21.17,47100.0,14.7792,14.8072,14.7792,14.8002,47100.0
2013-11-26 11:40:00,21.17,21.17,21.15,21.15,8200.0,14.8002,14.8002,14.7862,14.7862,8200.0
2013-11-26 11:50:00,21.15,21.15,21.13,21.14,37900.0,14.7862,14.7862,14.7723,14.7792,37900.0
2013-11-26 12:00:00,21.14,21.15,21.14,21.15,8800.0,14.7792,14.7862,14.7792,14.7862,8800.0
2013-11-26 12:10:00,21.14,21.15,21.11,21.13,80800.0,14.7792,14.7862,14.7583,14.7723,80800.0
2013-11-26 12:20:00,21.13,21.19,21.12,21.19,39500.0,14.7723,14.8142,14.7653,14.8142,39500.0
2013-11-26 12:30:00,21.19,21.19,21.17,21.17,31200.0,14.8142,14.8142,14.8002,14.8002,31200.0
2013-11-26 12:40:00,21.17,21.17,21.16,21.16,1800.0,14.8002,14.8002,14.7932,14.7932,1800.0
2013-11-26 12:50:00,21.17,21.19,21.17,21.19,10100.0,14.8002,14.8142,14.8002,14.8142,10100.0
2013-11-26 13:00:00,21.19,21.19,21.18,21.19,34700.0,14.8142,14.8142,14.8072,14.8142,34700.0
2013-11-26 13:10:00,21.19,21.19,21.19,21.19,3400.0,14.8142,14.8142,14.8142,14.8142,3400.0
2013-11-26 13:20:00,21.19,21.19,21.17,21.17,15700.0,14.8142,14.8142,14.8002,14.8002,15700.0
2013-11-26 13:30:00,21.17,21.17,21.15,21.15,16700.0,14.8002,14.8002,14.7862,14.7862,16700.0
2013-11-26 13:40:00,21.16,21.18,21.16,21.17,43200.0,14.7932,14.8072,14.7932,14.8002,43200.0
2013-11-26 13:50:00,21.17,21.19,21.17,21.17,27700.0,14.8002,14.8142,14.8002,14.8002,27700.0
2013-11-26 14:00:00,21.17,21.18,21.17,21.17,32900.0,14.8002,14.8072,14.8002,14.8002,32900.0
2013-11-26 14:10:00,21.17,21.18,21.17,21.17,19400.0,14.8002,14.8072,14.8002,14.8002,19400.0
2013-11-26 14:20:00,21.17,21.2,21.17,21.2,40700.0,14.8002,14.8212,14.8002,14.8212,40700.0
2013-11-26 14:30:00,21.2,21.2,21.16,21.17,260800.0,14.8212,14.8212,14.7932,14.8002,260800.0
2013-11-26 14:40:00,21.17,21.17,21.15,21.15,39100.0,14.8002,14.8002,14.7862,14.7862,39100.0
2013-11-26 14:50:00,21.16,21.16,21.15,21.16,12800.0,14.7932,14.7932,14.7862,14.7932,12800.0
2013-11-26 15:00:00,21.16,21.17,21.15,21.17,71600.0,14.7932,14.8002,14.7862,14.8002,71600.0
2013-11-26 15:10:00,21.17,21.17,21.17,21.17,34200.0,14.8002,14.8002,14.8002,14.8002,34200.0
2013-11-26 15:20:00,21.17,21.2,21.16,21.17,181100.0,14.8002,14.8212,14.7932,14.8002,181100.0
2013-11-26 15:30:00,21.17,21.17,21.15,21.17,112000.0,14.8002,14.8002,14.7862,14.8002,112000.0
2013-11-26 15:40:00,21.17,21.17,21.11,21.14,304300.0,14.8002,14.8002,14.7583,14.7792,304300.0
2013-11-26 15:50:00,21.14,21.2,21.14,21.2,249500.0,14.7792,14.8212,14.7792,14.8212,249500.0
2013-11-27 09:30:00,21.3,21.34,21.23,21.25,111300.0,14.8911,14.9191,14.8422,14.8561,111300.0
2013-11-27 09:40:00,21.24,21.32,21.22,21.27,96800.0,14.8492,14.9051,14.8352,14.8701,96800.0
2013-11-27 09:50:00,21.26,21.32,21.26,21.31,69100.0,14.8631,14.9051,14.8631,14.8981,69100.0
2013-11-27 10:00:00,21.31,21.32,21.29,21.3,73600.0,14.8981,14.9051,14.8841,14.8911,73600.0
2013-11-27 10:10:00,21.3,21.33,21.3,21.33,91600.0,14.8911,14.9121,14.8911,14.9121,91600.0
2013-11-27 10:20:00,21.32,21.33,21.28,21.28,56900.0,14.9051,14.9121,14.8771,14.8771,56900.0
2013-11-27 10:30:00,21.28,21.31,21.28,21.31,24200.0,14.8771,14.8981,14.8771,14.8981,24200.0
2013-11-27 10:40:00,21.31,21.34,21.31,21.33,53000.0,14.8981,14.9191,14.8981,14.9121,53000.0
2013-11-27 10:50:00,21.33,21.33,21.3,21.3,94700.0,14.9121,14.9121,14.8911,14.8911,94700.0
2013-11-27 11:00:00,21.29,21.33,21.28,21.33,117600.0,14.8841,14.9121,14.8771,14.9121,117600.0
2013-11-27 11:10:00,21.33,21.33,21.32,21.32,58000.0,14.9121,14.9121,14.9051,14.9051,58000.0
2013-11-27 11:20:00,21.33,21.33,21.31,21.31,124600.0,14.9121,14.9121,14.8981,14.8981,124600.0
2013-11-27 11:30:00,21.3,21.32,21.3,21.31,29700.0,14.8911,14.9051,14.8911,14.8981,29700.0
2013-11-27 11:40:00,21.31,21.31,21.28,21.28,21300.0,14.8981,14.8981,14.8771,14.8771,21300.0
2013-11-27 11:50:00,21.28,21.28,21.22,21.25,98600.0,14.8771,14.8771,14.8352,14.8561,98600.0
2013-11-27 12:00:00,21.25,21.25,21.23,21.24,35600.0,14.8561,14.8561,14.8422,14.8492,35600.0
2013-11-27 12:10:00,21.24,21.28,21.24,21.27,36000.0,14.8492,14.8771,14.8492,14.8701,36000.0
2013-11-27 12:20:00,21.27,21.29,21.26,21.28,22200.0,14.8701,14.8841,14.8631,14.8771,22200.0
2013-11-27 12:30:00,21.29,21.3,21.28,21.29,51800.0,14.8841,14.8911,14.8771,14.8841,51800.0
2013-11-27 12:40:00,21.28,21.28,21.25,21.26,93500.0,14.8771,14.8771,14.8561,14.8631,93500.0
2013-11-27 12:50:00,21.26,21.27,21.25,21.27,76400.0,14.8631,14.8701,14.8561,14.8701,76400.0
2013-11-27 13:00:00,21.26,21.26,21.22,21.24,35800.0,14.8631,14.8631,14.8352,14.8492,35800.0
2013-11-27 13:10:00,21.23,21.23,21.19,21.23,60500.0,14.8422,14.8422,14.8142,14.8422,60500.0
2013-11-27 13:20:00,21.22,21.23,21.21,21.21,41800.0,14.8352,14.8422,14.8282,14.8282,41800.0
2013-11-27 13:30:00,21.2,21.23,21.19,21.2,70100.0,14.8212,14.8422,14.8142,14.8212,70100.0
2013-11-27 13:40:00,21.2,21.23,21.19,21.19,60600.0,14.8212,14.8422,14.8142,14.8142,60600.0
2013-11-27 13:50:00,21.19,21.21,21.16,21.16,76200.0,14.8142,14.8282,14.7932,14.7932,76200.0
2013-11-27 14:00:00,21.17,21.17,21.15,21.15,97700.0,14.8002,14.8002,14.7862,14.7862,97700.0
2013-11-27 14:10:00,21.15,21.2,21.15,21.2,73000.0,14.7862,14.8212,14.7862,14.8212,73000.0
2013-11-27 14:20:00,21.19,21.19,21.18,21.19,59600.0,14.8142,14.8142,14.8072,14.8142,59600.0
2013-11-27 14:30:00,21.19,21.24,21.19,21.24,46900.0,14.8142,14.8492,14.8142,14.8492,46900.0
2013-11-27 14:40:00,21.24,21.25,21.23,21.24,37100.0,14.8492,14.8561,14.8422,14.8492,37100.0
2013-11-27 14:50:00,21.24,21.24,21.22,21.22,11900.0,14.8492,14.8492,14.8352,14.8352,11900.0
2013-11-27 15:00:00,21.23,21.23,21.23,21.23,34100.0,14.8422,14.8422,14.8422,14.8422,34100.0
2013-11-27 15:10:00,21.23,21.23,21.21,21.22,30100.0,14.8422,14.8422,14.8282,14.8352,30100.0
2013-11-27 15:20:00,21.22,21.23,21.22,21.23,30300.0,14.8352,14.8422,14.8352,14.8422,30300.0
2013-11-27 15:30:00,21.23,21.23,21.23,21.23,48900.0,14.8422,14.8422,14.8422,14.8422,48900.0
2013-11-27 15:40:00,21.23,21.26,21.23,21.24,109700.0,14.8422,14.8631,14.8422,14.8492,109700.0
2013-11-27 15:50:00,21.24,21.27,21.24,21.26,86200.0,14.8492,14.8701,14.8492,14.8631,86200.0
2013-11-29 09:30:00,21.4,21.44,21.35,21.39,62700.0,14.961,14.989,14.9261,14.954,62700.0
2013-11-29 09:40:00,21.4,21.4,21.31,21.31,56000.0,14.961,14.961,14.8981,14.8981,56000.0
2013-11-29 09:50:00,21.31,21.33,21.27,21.29,69200.0,14.8981,14.9121,14.8701,14.8841,69200.0
2013-11-29 10:00:00,21.29,21.31,21.28,21.3,32600.0,14.8841,14.8981,14.8771,14.8911,32600.0
2013-11-29 10:10:00,21.31,21.34,21.29,21.31,70800.0,14.8981,14.9191,14.8841,14.8981,70800.0
2013-11-29 10:20:00,21.31,21.31,21.3,21.3,32400.0,14.8981,14.8981,14.8911,14.8911,32400.0
2013-11-29 10:30:00,21.31,21.33,21.29,21.3,35000.0,14.8981,14.9121,14.8841,14.8911,35000.0
2013-11-29 10:40:00,21.3,21.3,21.28,21.28,32100.0,14.8911,14.8911,14.8771,14.8771,32100.0
2013-11-29 10:50:00,21.28,21.3,21.28,21.29,38000.0,14.8771,14.8911,14.8771,14.8841,38000.0
2013-11-29 11:00:00,21.29,21.31,21.29,21.3,104100.0,14.8841,14.8981,14.8841,14.8911,104100.0
2013-11-29 11:10:00,21.3,21.31,21.3,21.3,86600.0,14.8911,14.8981,14.8911,14.8911,86600.0
2013-11-29 11:20:00,21.3,21.3,21.29,21.29,69200.0,14.8911,14.8911,14.8841,14.8841,69200.0
2013-11-29 11:30:00,21.29,21.3,21.28,21.3,19400.0,14.8841,14.8911,14.8771,14.8911,19400.0
2013-11-29 11:40:00,21.3,21.31,21.29,21.29,31700.0,14.8911,14.8981,14.8841,14.8841,31700.0
2013-11-29 11:50:00,21.3,21.32,21.28,21.3,49400.0,14.8911,14.9051,14.8771,14.8911,49400.0
2013-11-29 12:00:00,21.31,21.31,21.28,21.28,24600.0,14.8981,14.8981,14.8771,14.8771,24600.0
2013-11-29 12:10:00,21.28,21.3,21.28,21.28,29300.0,14.8771,14.8911,14.8771,14.8771,29300.0
2013-11-29 12:20:00,21.28,21.29,21.27,21.27,36400.0,14.8771,14.8841,14.8701,14.8701,36400.0
2013-11-29 12:30:00,21.27,21.27,21.24,21.25,38000.0,14.8701,14.8701,14.8492,14.8561,38000.0
2013-11-29 12:40:00,21.24,21.25,21.2,21.22,52700.0,14.8492,14.8561,14.8212,14.8352,52700.0
2013-11-29 12:50:00,21.23,21.25,21.21,21.24,48300.0,14.8422,14.8561,14.8282,14.8492,48300.0
2013-12-02 09:30:00,21.29,21.3,21.14,21.2,122700.0,14.8841,14.8911,14.7792,14.8212,122700.0
2013-12-02 09:40:00,21.19,21.26,21.18,21.25,98300.0,14.8142,14.8631,14.8072,14.8561,98300.0
2013-12-02 09:50:00,21.25,21.25,21.21,21.21,70100.0,14.8561,14.8561,14.8282,14.8282,70100.0
2013-12-02 10:00:00,21.2,21.24,21.17,21.17,105700.0,14.8212,14.8492,14.8002,14.8002,105700.0
2013-12-02 10:10:00,21.18,21.2,21.17,21.19,68000.0,14.8072,14.8212,14.8002,14.8142,68000.0
2013-12-02 10:20:00,21.19,21.2,21.14,21.15,76500.0,14.8142,14.8212,14.7792,14.7862,76500.0
2013-12-02 10:30:00,21.16,21.17,21.15,21.17,33900.0,14.7932,14.8002,14.7862,14.8002,33900.0
2013-12-02 10:40:00,21.17,21.17,21.13,21.16,40100.0,14.8002,14.8002,14.7723,14.7932,40100.0
2013-12-02 10:50:00,21.16,21.17,21.15,21.16,27200.0,14.7932,14.8002,14.7862,14.7932,27200.0
2013-12-02 11:00:00,21.16,21.16,21.15,21.15,24500.0,14.7932,14.7932,14.7862,14.7862,24500.0
2013-12-02 11:10:00,21.15,21.15,21.13,21.14,25500.0,14.7862,14.7862,14.7723,14.7792,25500.0
2013-12-02 11:20:00,21.14,21.14,21.1,21.1,46000.0,14.7792,14.7792,14.7513,14.7513,46000.0
2013-12-02 11:30:00,21.11,21.11,21.07,21.1,61500.0,14.7583,14.7583,14.7303,14.7513,61500.0
2013-12-02 11:40:00,21.11,21.11,21.11,21.11,15900.0,14.7583,14.7583,14.7583,14.7583,15900.0
2013-12-02 11:50:00,21.12,21.12,21.1,21.12,27300.0,14.7653,14.7653,14.7513,14.7653,27300.0
2013-12-02 12:00:00,21.11,21.11,21.08,21.1,33600.0,14.7583,14.7583,14.7373,14.7513,33600.0
2013-12-02 12:10:00,21.1,21.1,21.08,21.09,21100.0,14.7513,14.7513,14.7373,14.7443,21100.0
2013-12-02 12:20:00,21.1,21.11,21.09,21.1,21200.0,14.7513,14.7583,14.7443,14.7513,21200.0
2013-12-02 12:30:00,21.09,21.15,21.08,21.15,58300.0,14.7443,14.7862,14.7373,14.7862,58300.0
2013-12-02 12:40:00,21.15,21.15,21.12,21.12,14300.0,14.7862,14.7862,14.7653,14.7653,14300.0
2013-12-02 12:50:00,21.12,21.14,21.12,21.14,9000.0,14.7653,14.7792,14.7653,14.7792,9000.0
2013-12-02 13:00:00,21.14,21.14,21.13,21.13,4500.0,14.7792,14.7792,14.7723,14.7723,4500.0
2013-12-02 13:10:00,21.13,21.13,21.1,21.1,24500.0,14.7723,14.7723,14.7513,14.7513,24500.0
2013-12-02 13:20:00,21.1,21.11,21.1,21.11,5900.0,14.7513,14.7583,14.7513,14.7583,5900.0
2013-12-02 13:30:00,21.11,21.14,21.11,21.13,24000.0,14.7583,14.7792,14.7583,14.7723,24000.0
2013-12-02 13:40:00,21.12,21.13,21.12,21.12,13900.0,14.7653,14.7723,14.7653,14.7653,13900.0
2013-12-02 13:50:00,21.11,21.11,21.11,21.11,1100.0,14.7583,14.7583,14.7583,14.7583,1100.0
2013-12-02 14:00:00,21.11,21.11,21.08,21.08,34100.0,14.7583,14.7583,14.7373,14.7373,34100.0
2013-12-02 14:10:00,21.08,21.12,21.07,21.12,141400.0,14.7373,14.7653,14.7303,14.7653,141400.0
2013-12-02 14:20:00,21.12,21.12,21.1,21.1,27800.0,14.7653,14.7653,14.7513,14.7513,27800.0
2013-12-02 14:30:00,21.1,21.14,21.1,21.14,30600.0,14.7513,14.7792,14.7513,14.7792,30600.0
2013-12-02 14:40:00,21.13,21.13,21.1,21.12,27500.0,14.7723,14.7723,14.7513,14.7653,27500.0
2013-12-02 14:50:00,21.12,21.13,21.11,21.11,18000.0,14.7653,14.7723,14.7583,14.7583,18000.0
2013-12-02 15:00:00,21.11,21.11,21.11,21.11,3500.0,14.7583,14.7583,14.7583,14.7583,3500.0
2013-12-02 15:10:00,21.11,21.12,21.1,21.1,11900.0,14.7583,14.7653,14.7513,14.7513,11900.0
2013-12-02 15:20:00,21.1,21.12,21.1,21.1,41700.0,14.7513,14.7653,14.7513,14.7513,41700.0
2013-12-02 15:30:00,21.1,21.11,21.09,21.1,47900.0,14.7513,14.7583,14.7443,14.7513,47900.0
2013-12-02 15:40:00,21.1,21.1,21.08,21.09,50500.0,14.7513,14.7513,14.7373,14.7443,50500.0
2013-12-02 15:50:00,21.1,21.1,21.07,21.09,94800.0,14.7513,14.7513,14.7303,14.7443,94800.0
2013-12-03 09:30:00,21.07,21.11,21.02,21.07,179500.0,14.7303,14.7583,14.6953,14.7303,179500.0
2013-12-03 09:40:00,21.07,21.11,21.06,21.09,93600.0,14.7303,14.7583,14.7233,14.7443,93600.0
2013-12-03 09:50:00,21.08,21.09,21.06,21.09,114200.0,14.7373,14.7443,14.7233,14.7443,114200.0
2013-12-03 10:00:00,21.09,21.11,21.07,21.09,121900.0,14.7443,14.7583,14.7303,14.7443,121900.0
2013-12-03 10:10:00,21.09,21.2,21.09,21.16,172600.0,14.7443,14.8212,14.7443,14.7932,172600.0
2013-12-03 10:20:00,21.16,21.17,21.14,21.15,101200.0,14.7932,14.8002,14.7792,14.7862,101200.0
2013-12-03 10:30:00,21.15,21.19,21.15,21.19,47500.0,14.7862,14.8142,14.7862,14.8142,47500.0
2013-12-03 10:40:00,21.19,21.19,21.15,21.16,86200.0,14.8142,14.8142,14.7862,14.7932,86200.0
2013-12-03 10:50:00,21.16,21.16,21.13,21.15,78500.0,14.7932,14.7932,14.7723,14.7862,78500.0
2013-12-03 11:00:00,21.16,21.19,21.16,21.18,133200.0,14.7932,14.8142,14.7932,14.8072,133200.0
2013-12-03 11:10:00,21.18,21.25,21.18,21.22,140200.0,14.8072,14.8561,14.8072,14.8352,140200.0
2013-12-03 11:20:00,21.23,21.24,21.18,21.18,75800.0,14.8422,14.8492,14.8072,14.8072,75800.0
2013-12-03 11:30:00,21.18,21.19,21.15,21.18,147000.0,14.8072,14.8142,14.7862,14.8072,147000.0
2013-12-03 11:40:00,21.18,21.19,21.16,21.17,93700.0,14.8072,14.8142,14.7932,14.8002,93700.0
2013-12-03 11:50:00,21.17,21.2,21.16,21.18,41300.0,14.8002,14.8212,14.7932,14.8072,41300.0
2013-12-03 12:00:00,21.18,21.22,21.18,21.21,36700.0,14.8072,14.8352,14.8072,14.8282,36700.0
2013-12-03 12:10:00,21.21,21.21,21.18,21.18,64100.0,14.8282,14.8282,14.8072,14.8072,64100.0
2013-12-03 12:20:00,21.19,21.22,21.19,21.19,51800.0,14.8142,14.8352,14.8142,14.8142,51800.0
2013-12-03 12:30:00,21.19,21.2,21.14,21.15,72600.0,14.8142,14.8212,14.7792,14.7862,72600.0
2013-12-03 12:40:00,21.15,21.16,21.09,21.09,40100.0,14.7862,14.7932,14.7443,14.7443,40100.0
2013-12-03 12:50:00,21.09,21.13,21.09,21.12,60600.0,14.7443,14.7723,14.7443,14.7653,60600.0
2013-12-03 13:00:00,21.11,21.13,21.09,21.1,23400.0,14.7583,14.7723,14.7443,14.7513,23400.0
2013-12-03 13:10:00,21.1,21.11,21.09,21.09,16800.0,14.7513,14.7583,14.7443,14.7443,16800.0
2013-12-03 13:20:00,21.09,21.1,21.08,21.09,28300.0,14.7443,14.7513,14.7373,14.7443,28300.0
2013-12-03 13:30:00,21.09,21.09,21.07,21.07,23800.0,14.7443,14.7443,14.7303,14.7303,23800.0
2013-12-03 13:40:00,21.06,21.07,21.06,21.07,56000.0,14.7233,14.7303,14.7233,14.7303,56000.0
2013-12-03 13:50:00,21.08,21.09,21.07,21.08,27300.0,14.7373,14.7443,14.7303,14.7373,27300.0
2013-12-03 14:00:00,21.08,21.09,21.08,21.09,21400.0,14.7373,14.7443,14.7373,14.7443,21400.0
2013-12-03 14:10:00,21.09,21.1,21.08,21.09,48900.0,14.7443,14.7513,14.7373,14.7443,48900.0
2013-12-03 14:20:00,21.1,21.12,21.1,21.11,33600.0,14.7513,14.7653,14.7513,14.7583,33600.0
2013-12-03 14:30:00,21.11,21.14,21.11,21.13,69300.0,14.7583,14.7792,14.7583,14.7723,69300.0
2013-12-03 14:40:00,21.14,21.14,21.11,21.11,24300.0,14.7792,14.7792,14.7583,14.7583,24300.0
2013-12-03 14:50:00,21.11,21.13,21.11,21.12,31600.0,14.7583,14.7723,14.7583,14.7653,31600.0
2013-12-03 15:00:00,21.13,21.13,21.11,21.12,53600.0,14.7723,14.7723,14.7583,14.7653,53600.0
2013-12-03 15:10:00,21.11,21.11,21.09,21.11,160200.0,14.7583,14.7583,14.7443,14.7583,160200.0
2013-12-03 15:20:00,21.1,21.1,21.08,21.09,43400.0,14.7513,14.7513,14.7373,14.7443,43400.0
2013-12-03 15:30:00,21.09,21.15,21.09,21.15,53700.0,14.7443,14.7862,14.7443,14.7862,53700.0
2013-12-03 15:40:00,21.15,21.18,21.15,21.18,116100.0,14.7862,14.8072,14.7862,14.8072,116100.0
2013-12-03 15:50:00,21.18,21.26,21.18,21.25,397500.0,14.8072,14.8631,14.8072,14.8561,397500.0
2013-12-04 09:30:00,21.13,21.23,21.07,21.21,165800.0,14.7723,14.8422,14.7303,14.8282,165800.0
2013-12-04 09:40:00,21.22,21.23,21.17,21.19,106800.0,14.8352,14.8422,14.8002,14.8142,106800.0
2013-12-04 09:50:00,21.18,21.19,21.17,21.17,49600.0,14.8072,14.8142,14.8002,14.8002,49600.0
2013-12-04 10:00:00,21.17,21.23,21.17,21.23,131000.0,14.8002,14.8422,14.8002,14.8422,131000.0
2013-12-04 10:10:00,21.23,21.27,21.22,21.27,99000.0,14.8422,14.8701,14.8352,14.8701,99000.0
2013-12-04 10:20:00,21.27,21.29,21.26,21.28,208300.0,14.8701,14.8841,14.8631,14.8771,208300.0
2013-12-04 10:30:00,21.27,21.34,21.27,21.3,198800.0,14.8701,14.9191,14.8701,14.8911,198800.0
2013-12-04 10:40:00,21.3,21.32,21.29,21.32,48400.0,14.8911,14.9051,14.8841,14.9051,48400.0
2013-12-04 10:50:00,21.33,21.33,21.32,21.33,35600.0,14.9121,14.9121,14.9051,14.9121,35600.0
2013-12-04 11:00:00,21.33,21.33,21.25,21.26,144600.0,14.9121,14.9121,14.8561,14.8631,144600.0
2013-12-04 11:10:00,21.26,21.26,21.23,21.24,50900.0,14.8631,14.8631,14.8422,14.8492,50900.0
2013-12-04 11:20:00,21.24,21.25,21.23,21.24,19800.0,14.8492,14.8561,14.8422,14.8492,19800.0
2013-12-04 11:30:00,21.25,21.27,21.25,21.26,16900.0,14.8561,14.8701,14.8561,14.8631,16900.0
2013-12-04 11:40:00,21.26,21.3,21.26,21.27,43700.0,14.8631,14.8911,14.8631,14.8701,43700.0
2013-12-04 11:50:00,21.26,21.27,21.25,21.26,32800.0,14.8631,14.8701,14.8561,14.8631,32800.0
2013-12-04 12:00:00,21.26,21.26,21.18,21.19,52200.0,14.8631,14.8631,14.8072,14.8142,52200.0
2013-12-04 12:10:00,21.2,21.2,21.19,21.2,31700.0,14.8212,14.8212,14.8142,14.8212,31700.0
2013-12-04 12:20:00,21.19,21.23,21.15,21.18,178600.0,14.8142,14.8422,14.7862,14.8072,178600.0
2013-12-04 12:30:00,21.19,21.23,21.19,21.23,17000.0,14.8142,14.8422,14.8142,14.8422,17000.0
2013-12-04 12:40:00,21.24,21.25,21.23,21.23,35300.0,14.8492,14.8561,14.8422,14.8422,35300.0
2013-12-04 12:50:00,21.24,21.25,21.23,21.25,16300.0,14.8492,14.8561,14.8422,14.8561,16300.0
2013-12-04 13:00:00,21.25,21.26,21.23,21.23,31400.0,14.8561,14.8631,14.8422,14.8422,31400.0
2013-12-04 13:10:00,21.23,21.23,21.2,21.22,38700.0,14.8422,14.8422,14.8212,14.8352,38700.0
2013-12-04 13:20:00,21.22,21.22,21.17,21.17,34700.0,14.8352,14.8352,14.8002,14.8002,34700.0
2013-12-04 13:30:00,21.16,21.17,21.12,21.16,129500.0,14.7932,14.8002,14.7653,14.7932,129500.0
2013-12-04 13:40:00,21.16,21.17,21.14,21.16,60300.0,14.7932,14.8002,14.7792,14.7932,60300.0
2013-12-04 13:50:00,21.16,21.16,21.12,21.12,34200.0,14.7932,14.7932,14.7653,14.7653,34200.0
2013-12-04 14:00:00,21.13,21.16,21.13,21.14,47900.0,14.7723,14.7932,14.7723,14.7792,47900.0
2013-12-04 14:10:00,21.14,21.18,21.14,21.17,46400.0,14.7792,14.8072,14.7792,14.8002,46400.0
2013-12-04 14:20:00,21.17,21.17,21.14,21.15,51100.0,14.8002,14.8002,14.7792,14.7862,51100.0
2013-12-04 14:30:00,21.16,21.17,21.16,21.16,9500.0,14.7932,14.8002,14.7932,14.7932,9500.0
2013-12-04 14:40:00,21.17,21.17,21.15,21.16,17200.0,14.8002,14.8002,14.7862,14.7932,17200.0
2013-12-04 14:50:00,21.17,21.17,21.17,21.17,6900.0,14.8002,14.8002,14.8002,14.8002,6900.0
2013-12-04 15:00:00,21.17,21.18,21.17,21.17,20600.0,14.8002,14.8072,14.8002,14.8002,20600.0
2013-12-04 15:10:00,21.17,21.23,21.17,21.23,35200.0,14.8002,14.8422,14.8002,14.8422,35200.0
2013-12-04 15:20:00,21.24,21.24,21.22,21.24,56300.0,14.8492,14.8492,14.8352,14.8492,56300.0
2013-12-04 15:30:00,21.24,21.25,21.23,21.24,437500.0,14.8492,14.8561,14.8422,14.8492,437500.0
2013-12-04 15:40:00,21.24,21.28,21.24,21.25,605500.0,14.8492,14.8771,14.8492,14.8561,605500.0
2013-12-04 15:50:00,21.25,21.27,21.24,21.24,86800.0,14.8561,14.8701,14.8492,14.8492,86800.0
2013-12-05 09:30:00,21.2,21.21,21.15,21.19,89700.0,14.8212,14.8282,14.7862,14.8142,89700.0
2013-12-05 09:40:00,21.19,21.19,21.17,21.18,70400.0,14.8142,14.8142,14.8002,14.8072,70400.0
2013-12-05 09:50:00,21.18,21.3,21.17,21.28,117200.0,14.8072,14.8911,14.8002,14.8771,117200.0
2013-12-05 10:00:00,21.27,21.28,21.24,21.27,113100.0,14.8701,14.8771,14.8492,14.8701,113100.0
2013-12-05 10:10:00,21.26,21.27,21.25,21.27,116200.0,14.8631,14.8701,14.8561,14.8701,116200.0
2013-12-05 10:20:00,21.26,21.27,21.25,21.25,89300.0,14.8631,14.8701,14.8561,14.8561,89300.0
2013-12-05 10:30:00,21.26,21.26,21.24,21.24,130600.0,14.8631,14.8631,14.8492,14.8492,130600.0
2013-12-05 10:40:00,21.24,21.25,21.18,21.2,237300.0,14.8492,14.8561,14.8072,14.8212,237300.0
2013-12-05 10:50:00,21.19,21.23,21.18,21.2,81200.0,14.8142,14.8422,14.8072,14.8212,81200.0
2013-12-05 11:00:00,21.19,21.2,21.17,21.17,129100.0,14.8142,14.8212,14.8002,14.8002,129100.0
2013-12-05 11:10:00,21.17,21.17,21.14,21.15,64700.0,14.8002,14.8002,14.7792,14.7862,64700.0
2013-12-05 11:20:00,21.15,21.15,21.08,21.09,103100.0,14.7862,14.7862,14.7373,14.7443,103100.0
2013-12-05 11:30:00,21.08,21.1,21.06,21.09,74900.0,14.7373,14.7513,14.7233,14.7443,74900.0
2013-12-05 11:40:00,21.1,21.1,21.08,21.09,43600.0,14.7513,14.7513,14.7373,14.7443,43600.0
2013-12-05 11:50:00,21.09,21.11,21.09,21.1,12300.0,14.7443,14.7583,14.7443,14.7513,12300.0
2013-12-05 12:00:00,21.11,21.16,21.11,21.14,38800.0,14.7583,14.7932,14.7583,14.7792,38800.0
2013-12-05 12:10:00,21.14,21.14,21.13,21.13,20800.0,14.7792,14.7792,14.7723,14.7723,20800.0
2013-12-05 12:20:00,21.12,21.12,21.09,21.1,132400.0,14.7653,14.7653,14.7443,14.7513,132400.0
2013-12-05 12:30:00,21.1,21.1,21.08,21.09,86200.0,14.7513,14.7513,14.7373,14.7443,86200.0
2013-12-05 12:40:00,21.09,21.09,21.06,21.08,278300.0,14.7443,14.7443,14.7233,14.7373,278300.0
2013-12-05 12:50:00,21.08,21.1,21.08,21.09,27800.0,14.7373,14.7513,14.7373,14.7443,27800.0
2013-12-05 13:00:00,21.1,21.1,21.08,21.09,28100.0,14.7513,14.7513,14.7373,14.7443,28100.0
2013-12-05 13:10:00,21.09,21.1,21.05,21.06,150000.0,14.7443,14.7513,14.7163,14.7233,150000.0
2013-12-05 13:20:00,21.06,21.08,21.03,21.05,101600.0,14.7233,14.7373,14.7023,14.7163,101600.0
2013-12-05 13:30:00,21.06,21.06,21.04,21.04,57800.0,14.7233,14.7233,14.7093,14.7093,57800.0
2013-12-05 13:40:00,21.05,21.06,21.02,21.02,72700.0,14.7163,14.7233,14.6953,14.6953,72700.0
2013-12-05 13:50:00,21.02,21.02,20.95,21.0,225800.0,14.6953,14.6953,14.6464,14.6814,225800.0
2013-12-05 14:00:00,21.0,21.01,21.0,21.01,150000.0,14.6814,14.6884,14.6814,14.6884,150000.0
2013-12-05 14:10:00,21.0,21.01,20.99,21.0,23700.0,14.6814,14.6884,14.6744,14.6814,23700.0
2013-12-05 14:20:00,21.0,21.0,20.99,21.0,55200.0,14.6814,14.6814,14.6744,14.6814,55200.0
2013-12-05 14:30:00,21.0,21.01,21.0,21.0,43100.0,14.6814,14.6884,14.6814,14.6814,43100.0
2013-12-05 14:40:00,21.0,21.01,21.0,21.0,231200.0,14.6814,14.6884,14.6814,14.6814,231200.0
2013-12-05 14:50:00,21.0,21.0,20.95,20.95,128200.0,14.6814,14.6814,14.6464,14.6464,128200.0
2013-12-05 15:00:00,20.94,20.97,20.92,20.93,90000.0,14.6394,14.6604,14.6254,14.6324,90000.0
2013-12-05 15:10:00,20.93,20.93,20.89,20.92,97200.0,14.6324,14.6324,14.6045,14.6254,97200.0
2013-12-05 15:20:00,20.92,20.92,20.89,20.91,118800.0,14.6254,14.6254,14.6045,14.6184,118800.0
2013-12-05 15:30:00,20.91,20.94,20.89,20.94,66900.0,14.6184,14.6394,14.6045,14.6394,66900.0
2013-12-05 15:40:00,20.93,20.94,20.9,20.9,183400.0,14.6324,14.6394,14.6115,14.6115,183400.0
2013-12-05 15:50:00,20.9,20.92,20.9,20.91,145900.0,14.6115,14.6254,14.6115,14.6184,145900.0
2013-12-06 09:30:00,21.12,21.15,21.07,21.08,111200.0,14.7653,14.7862,14.7303,14.7373,111200.0
2013-12-06 09:40:00,21.09,21.13,21.09,21.13,113200.0,14.7443,14.7723,14.7443,14.7723,113200.0
2013-12-06 09:50:00,21.12,21.18,21.09,21.16,97400.0,14.7653,14.8072,14.7443,14.7932,97400.0
2013-12-06 10:00:00,21.16,21.17,21.13,21.16,100300.0,14.7932,14.8002,14.7723,14.7932,100300.0
2013-12-06 10:10:00,21.17,21.19,21.15,21.18,62500.0,14.8002,14.8142,14.7862,14.8072,62500.0
2013-12-06 10:20:00,21.19,21.2,21.17,21.2,90500.0,14.8142,14.8212,14.8002,14.8212,90500.0
2013-12-06 10:30:00,21.19,21.19,21.15,21.16,95200.0,14.8142,14.8142,14.7862,14.7932,95200.0
2013-12-06 10:40:00,21.16,21.17,21.15,21.15,45900.0,14.7932,14.8002,14.7862,14.7862,45900.0
2013-12-06 10:50:00,21.14,21.17,21.14,21.17,25400.0,14.7792,14.8002,14.7792,14.8002,25400.0
2013-12-06 11:00:00,21.17,21.17,21.16,21.17,16300.0,14.8002,14.8002,14.7932,14.8002,16300.0
2013-12-06 11:10:00,21.17,21.17,21.16,21.16,21200.0,14.8002,14.8002,14.7932,14.7932,21200.0
2013-12-06 11:20:00,21.16,21.16,21.16,21.16,3800.0,14.7932,14.7932,14.7932,14.7932,3800.0
2013-12-06 11:30:00,21.16,21.16,21.15,21.16,67300.0,14.7932,14.7932,14.7862,14.7932,67300.0
2013-12-06 11:40:00,21.16,21.2,21.16,21.2,98700.0,14.7932,14.8212,14.7932,14.8212,98700.0
2013-12-06 11:50:00,21.2,21.2,21.17,21.19,49400.0,14.8212,14.8212,14.8002,14.8142,49400.0
2013-12-06 12:00:00,21.2,21.22,21.19,21.2,91200.0,14.8212,14.8352,14.8142,14.8212,91200.0
2013-12-06 12:10:00,21.2,21.22,21.2,21.21,75800.0,14.8212,14.8352,14.8212,14.8282,75800.0
2013-12-06 12:20:00,21.21,21.22,21.2,21.22,11100.0,14.8282,14.8352,14.8212,14.8352,11100.0
2013-12-06 12:30:00,21.22,21.23,21.21,21.23,114400.0,14.8352,14.8422,14.8282,14.8422,114400.0
2013-12-06 12:40:00,21.23,21.23,21.2,21.2,45200.0,14.8422,14.8422,14.8212,14.8212,45200.0
2013-12-06 12:50:00,21.2,21.2,21.17,21.19,33300.0,14.8212,14.8212,14.8002,14.8142,33300.0
2013-12-06 13:00:00,21.19,21.22,21.18,21.18,30600.0,14.8142,14.8352,14.8072,14.8072,30600.0
2013-12-06 13:10:00,21.18,21.19,21.18,21.18,11000.0,14.8072,14.8142,14.8072,14.8072,11000.0
2013-12-06 13:20:00,21.18,21.21,21.18,21.2,192000.0,14.8072,14.8282,14.8072,14.8212,192000.0
2013-12-06 13:30:00,21.2,21.2,21.19,21.19,41100.0,14.8212,14.8212,14.8142,14.8142,41100.0
2013-12-06 13:40:00,21.19,21.21,21.19,21.21,30500.0,14.8142,14.8282,14.8142,14.8282,30500.0
2013-12-06 13:50:00,21.22,21.22,21.21,21.21,4800.0,14.8352,14.8352,14.8282,14.8282,4800.0
2013-12-06 14:00:00,21.22,21.23,21.22,21.22,23200.0,14.8352,14.8422,14.8352,14.8352,23200.0
2013-12-06 14:10:00,21.22,21.24,21.22,21.24,17500.0,14.8352,14.8492,14.8352,14.8492,17500.0
2013-12-06 14:20:00,21.24,21.24,21.23,21.23,32400.0,14.8492,14.8492,14.8422,14.8422,32400.0
2013-12-06 14:30:00,21.23,21.23,21.22,21.22,58100.0,14.8422,14.8422,14.8352,14.8352,58100.0
2013-12-06 14:40:00,21.22,21.23,21.2,21.23,54400.0,14.8352,14.8422,14.8212,14.8422,54400.0
2013-12-06 14:50:00,21.23,21.24,21.22,21.24,44900.0,14.8422,14.8492,14.8352,14.8492,44900.0
2013-12-06 15:00:00,21.24,21.24,21.24,21.24,3400.0,14.8492,14.8492,14.8492,14.8492,3400.0
2013-12-06 15:10:00,21.24,21.25,21.24,21.24,21000.0,14.8492,14.8561,14.8492,14.8492,21000.0
2013-12-06 15:20:00,21.25,21.25,21.23,21.23,19900.0,14.8561,14.8561,14.8422,14.8422,19900.0
2013-12-06 15:30:00,21.24,21.27,21.24,21.26,93000.0,14.8492,14.8701,14.8492,14.8631,93000.0
2013-12-06 15:40:00,21.27,21.31,21.27,21.28,112700.0,14.8701,14.8981,14.8701,14.8771,112700.0
2013-12-06 15:50:00,21.28,21.32,21.27,21.27,90400.0,14.8771,14.9051,14.8701,14.8701,90400.0
2013-12-09 09:30:00,21.29,21.32,21.21,21.29,76900.0,14.8841,14.9051,14.8282,14.8841,76900.0
2013-12-09 09:40:00,21.29,21.32,21.27,21.27,82100.0,14.8841,14.9051,14.8701,14.8701,82100.0
2013-12-09 09:50:00,21.27,21.31,21.25,21.29,123700.0,14.8701,14.8981,14.8561,14.8841,123700.0
2013-12-09 10:00:00,21.28,21.33,21.28,21.3,96100.0,14.8771,14.9121,14.8771,14.8911,96100.0
2013-12-09 10:10:00,21.3,21.33,21.3,21.31,86400.0,14.8911,14.9121,14.8911,14.8981,86400.0
2013-12-09 10:20:00,21.31,21.32,21.28,21.31,61600.0,14.8981,14.9051,14.8771,14.8981,61600.0
2013-12-09 10:30:00,21.3,21.3,21.27,21.29,44900.0,14.8911,14.8911,14.8701,14.8841,44900.0
2013-12-09 10:40:00,21.29,21.29,21.27,21.28,55000.0,14.8841,14.8841,14.8701,14.8771,55000.0
2013-12-09 10:50:00,21.27,21.3,21.27,21.28,103500.0,14.8701,14.8911,14.8701,14.8771,103500.0
2013-12-09 11:00:00,21.29,21.31,21.28,21.28,89500.0,14.8841,14.8981,14.8771,14.8771,89500.0
2013-12-09 11:10:00,21.28,21.29,21.26,21.28,33100.0,14.8771,14.8841,14.8631,14.8771,33100.0
2013-12-09 11:20:00,21.28,21.3,21.28,21.29,33500.0,14.8771,14.8911,14.8771,14.8841,33500.0
2013-12-09 11:30:00,21.28,21.28,21.27,21.27,7500.0,14.8771,14.8771,14.8701,14.8701,7500.0
2013-12-09 11:40:00,21.27,21.28,21.27,21.27,15100.0,14.8701,14.8771,14.8701,14.8701,15100.0
2013-12-09 11:50:00,21.26,21.31,21.26,21.3,35400.0,14.8631,14.8981,14.8631,14.8911,35400.0
2013-12-09 12:00:00,21.3,21.3,21.27,21.3,35400.0,14.8911,14.8911,14.8701,14.8911,35400.0
2013-12-09 12:10:00,21.3,21.31,21.28,21.29,86400.0,14.8911,14.8981,14.8771,14.8841,86400.0
2013-12-09 12:20:00,21.28,21.28,21.28,21.28,1100.0,14.8771,14.8771,14.8771,14.8771,1100.0
2013-12-09 12:30:00,21.28,21.28,21.27,21.27,4000.0,14.8771,14.8771,14.8701,14.8701,4000.0
2013-12-09 12:40:00,21.27,21.28,21.27,21.27,8600.0,14.8701,14.8771,14.8701,14.8701,8600.0
2013-12-09 12:50:00,21.27,21.3,21.27,21.27,59400.0,14.8701,14.8911,14.8701,14.8701,59400.0
2013-12-09 13:00:00,21.28,21.3,21.28,21.28,31900.0,14.8771,14.8911,14.8771,14.8771,31900.0
2013-12-09 13:10:00,21.28,21.3,21.28,21.3,14700.0,14.8771,14.8911,14.8771,14.8911,14700.0
2013-12-09 13:20:00,21.31,21.31,21.27,21.27,39700.0,14.8981,14.8981,14.8701,14.8701,39700.0
2013-12-09 13:30:00,21.28,21.29,21.27,21.27,81900.0,14.8771,14.8841,14.8701,14.8701,81900.0
2013-12-09 13:40:00,21.28,21.29,21.26,21.27,50100.0,14.8771,14.8841,14.8631,14.8701,50100.0
2013-12-09 13:50:00,21.26,21.28,21.25,21.27,48500.0,14.8631,14.8771,14.8561,14.8701,48500.0
2013-12-09 14:00:00,21.27,21.29,21.27,21.27,27300.0,14.8701,14.8841,14.8701,14.8701,27300.0
2013-12-09 14:10:00,21.27,21.27,21.26,21.26,153600.0,14.8701,14.8701,14.8631,14.8631,153600.0
2013-12-09 14:20:00,21.25,21.27,21.25,21.27,87000.0,14.8561,14.8701,14.8561,14.8701,87000.0
2013-12-09 14:30:00,21.27,21.27,21.24,21.24,139300.0,14.8701,14.8701,14.8492,14.8492,139300.0
2013-12-09 14:40:00,21.23,21.3,21.23,21.27,70400.0,14.8422,14.8911,14.8422,14.8701,70400.0
2013-12-09 14:50:00,21.28,21.29,21.25,21.28,100100.0,14.8771,14.8841,14.8561,14.8771,100100.0
2013-12-09 15:00:00,21.27,21.28,21.26,21.26,20000.0,14.8701,14.8771,14.8631,14.8631,20000.0
2013-12-09 15:10:00,21.26,21.28,21.26,21.27,14700.0,14.8631,14.8771,14.8631,14.8701,14700.0
2013-12-09 15:20:00,21.27,21.27,21.25,21.25,127300.0,14.8701,14.8701,14.8561,14.8561,127300.0
2013-12-09 15:30:00,21.25,21.27,21.25,21.25,33800.0,14.8561,14.8701,14.8561,14.8561,33800.0
2013-12-09 15:40:00,21.25,21.27,21.25,21.25,182400.0,14.8561,14.8701,14.8561,14.8561,182400.0
2013-12-09 15:50:00,21.25,21.25,21.2,21.23,151700.0,14.8561,14.8561,14.8212,14.8422,151700.0
2013-12-10 09:30:00,21.28,21.34,21.21,21.29,167200.0,14.8771,14.9191,14.8282,14.8841,167200.0
2013-12-10 09:40:00,21.28,21.28,21.24,21.27,164100.0,14.8771,14.8771,14.8492,14.8701,164100.0
2013-12-10 09:50:00,21.26,21.28,21.21,21.23,381500.0,14.8631,14.8771,14.8282,14.8422,381500.0
2013-12-10 10:00:00,21.24,21.26,21.24,21.26,68400.0,14.8492,14.8631,14.8492,14.8631,68400.0
2013-12-10 10:10:00,21.26,21.27,21.25,21.25,82600.0,14.8631,14.8701,14.8561,14.8561,82600.0
2013-12-10 10:20:00,21.25,21.25,21.19,21.23,96000.0,14.8561,14.8561,14.8142,14.8422,96000.0
2013-12-10 10:30:00,21.23,21.23,21.22,21.22,168800.0,14.8422,14.8422,14.8352,14.8352,168800.0
2013-12-10 10:40:00,21.23,21.24,21.22,21.22,20900.0,14.8422,14.8492,14.8352,14.8352,20900.0
2013-12-10 10:50:00,21.22,21.26,21.22,21.25,41100.0,14.8352,14.8631,14.8352,14.8561,41100.0
2013-12-10 11:00:00,21.25,21.25,21.22,21.23,123100.0,14.8561,14.8561,14.8352,14.8422,123100.0
2013-12-10 11:10:00,21.22,21.23,21.21,21.22,112300.0,14.8352,14.8422,14.8282,14.8352,112300.0
2013-12-10 11:20:00,21.21,21.22,21.2,21.21,37900.0,14.8282,14.8352,14.8212,14.8282,37900.0
2013-12-10 11:30:00,21.2,21.2,21.18,21.2,63100.0,14.8212,14.8212,14.8072,14.8212,63100.0
2013-12-10 11:40:00,21.19,21.2,21.19,21.2,47100.0,14.8142,14.8212,14.8142,14.8212,47100.0
2013-12-10 11:50:00,21.2,21.21,21.19,21.2,54800.0,14.8212,14.8282,14.8142,14.8212,54800.0
2013-12-10 12:00:00,21.2,21.2,21.17,21.17,60300.0,14.8212,14.8212,14.8002,14.8002,60300.0
2013-12-10 12:10:00,21.17,21.2,21.17,21.18,34700.0,14.8002,14.8212,14.8002,14.8072,34700.0
2013-12-10 12:20:00,21.18,21.22,21.18,21.2,133700.0,14.8072,14.8352,14.8072,14.8212,133700.0
2013-12-10 12:30:00,21.19,21.23,21.19,21.23,147600.0,14.8142,14.8422,14.8142,14.8422,147600.0
2013-12-10 12:40:00,21.23,21.23,21.21,21.21,41100.0,14.8422,14.8422,14.8282,14.8282,41100.0
2013-12-10 12:50:00,21.22,21.23,21.22,21.23,83400.0,14.8352,14.8422,14.8352,14.8422,83400.0
2013-12-10 13:00:00,21.23,21.24,21.22,21.22,96000.0,14.8422,14.8492,14.8352,14.8352,96000.0
2013-12-10 13:10:00,21.22,21.23,21.21,21.21,57700.0,14.8352,14.8422,14.8282,14.8282,57700.0
2013-12-10 13:20:00,21.22,21.23,21.2,21.2,61500.0,14.8352,14.8422,14.8212,14.8212,61500.0
2013-12-10 13:30:00,21.2,21.21,21.19,21.19,80100.0,14.8212,14.8282,14.8142,14.8142,80100.0
2013-12-10 13:40:00,21.19,21.2,21.19,21.2,10100.0,14.8142,14.8212,14.8142,14.8212,10100.0
2013-12-10 13:50:00,21.2,21.22,21.18,21.2,110800.0,14.8212,14.8352,14.8072,14.8212,110800.0
2013-12-10 14:00:00,21.2,21.22,21.19,21.22,61700.0,14.8212,14.8352,14.8142,14.8352,61700.0
2013-12-10 14:10:00,21.22,21.22,21.2,21.2,109100.0,14.8352,14.8352,14.8212,14.8212,109100.0
2013-12-10 14:20:00,21.2,21.2,21.18,21.18,44300.0,14.8212,14.8212,14.8072,14.8072,44300.0
2013-12-10 14:30:00,21.18,21.22,21.16,21.2,170600.0,14.8072,14.8352,14.7932,14.8212,170600.0
2013-12-10 14:40:00,21.19,21.19,21.17,21.17,14200.0,14.8142,14.8142,14.8002,14.8002,14200.0
2013-12-10 14:50:00,21.17,21.17,21.16,21.17,81600.0,14.8002,14.8002,14.7932,14.8002,81600.0
2013-12-10 15:00:00,21.17,21.17,21.17,21.17,23600.0,14.8002,14.8002,14.8002,14.8002,23600.0
2013-12-10 15:10:00,21.17,21.17,21.16,21.17,40700.0,14.8002,14.8002,14.7932,14.8002,40700.0
2013-12-10 15:20:00,21.17,21.19,21.17,21.18,46300.0,14.8002,14.8142,14.8002,14.8072,46300.0
2013-12-10 15:30:00,21.18,21.19,21.16,21.18,212700.0,14.8072,14.8142,14.7932,14.8072,212700.0
2013-12-10 15:40:00,21.19,21.2,21.18,21.18,90900.0,14.8142,14.8212,14.8072,14.8072,90900.0
2013-12-10 15:50:00,21.19,21.2,21.18,21.2,94400.0,14.8142,14.8212,14.8072,14.8212,94400.0
2013-12-11 09:30:00,20.99,21.01,20.86,20.94,288100.0,14.6744,14.6884,14.5835,14.6394,288100.0
2013-12-11 09:40:00,20.94,20.95,20.89,20.93,320300.0,14.6394,14.6464,14.6045,14.6324,320300.0
2013-12-11 09:50:00,20.91,20.92,20.87,20.89,213800.0,14.6184,14.6254,14.5905,14.6045,213800.0
2013-12-11 10:00:00,20.89,20.92,20.84,20.86,254100.0,14.6045,14.6254,14.5695,14.5835,254100.0
2013-12-11 10:10:00,20.87,20.88,20.83,20.83,213500.0,14.5905,14.5975,14.5625,14.5625,213500.0
2013-12-11 10:20:00,20.84,20.88,20.84,20.86,131400.0,14.5695,14.5975,14.5695,14.5835,131400.0
2013-12-11 10:30:00,20.85,20.88,20.81,20.81,109100.0,14.5765,14.5975,14.5485,14.5485,109100.0
2013-12-11 10:40:00,20.81,20.82,20.76,20.76,242600.0,14.5485,14.5555,14.5136,14.5136,242600.0
2013-12-11 10:50:00,20.76,20.8,20.71,20.78,172400.0,14.5136,14.5415,14.4786,14.5276,172400.0
2013-12-11 11:00:00,20.79,20.81,20.76,20.8,116100.0,14.5346,14.5485,14.5136,14.5415,116100.0
2013-12-11 11:10:00,20.8,20.8,20.7,20.7,66400.0,14.5415,14.5415,14.4716,14.4716,66400.0
2013-12-11 11:20:00,20.7,20.75,20.66,20.73,133300.0,14.4716,14.5066,14.4437,14.4926,133300.0
2013-12-11 11:30:00,20.73,20.76,20.72,20.76,68100.0,14.4926,14.5136,14.4856,14.5136,68100.0
2013-12-11 11:40:00,20.75,20.79,20.74,20.74,72900.0,14.5066,14.5346,14.4996,14.4996,72900.0
2013-12-11 11:50:00,20.75,20.76,20.74,20.74,162400.0,14.5066,14.5136,14.4996,14.4996,162400.0
2013-12-11 12:00:00,20.74,20.76,20.74,20.76,40800.0,14.4996,14.5136,14.4996,14.5136,40800.0
2013-12-11 12:10:00,20.76,20.79,20.76,20.77,46000.0,14.5136,14.5346,14.5136,14.5206,46000.0
2013-12-11 12:20:00,20.77,20.8,20.77,20.8,49600.0,14.5206,14.5415,14.5206,14.5415,49600.0
2013-12-11 12:30:00,20.8,20.83,20.78,20.78,91400.0,14.5415,14.5625,14.5276,14.5276,91400.0
2013-12-11 12:40:00,20.78,20.81,20.78,20.81,27900.0,14.5276,14.5485,14.5276,14.5485,27900.0
2013-12-11 12:50:00,20.81,20.81,20.79,20.8,16900.0,14.5485,14.5485,14.5346,14.5415,16900.0
2013-12-11 13:00:00,20.8,20.85,20.8,20.83,30700.0,14.5415,14.5765,14.5415,14.5625,30700.0
2013-12-11 13:10:00,20.82,20.83,20.81,20.82,18300.0,14.5555,14.5625,14.5485,14.5555,18300.0
2013-12-11 13:20:00,20.82,20.83,20.81,20.81,30900.0,14.5555,14.5625,14.5485,14.5485,30900.0
2013-12-11 13:30:00,20.8,20.84,20.8,20.84,16200.0,14.5415,14.5695,14.5415,14.5695,16200.0
2013-12-11 13:40:00,20.84,20.89,20.84,20.89,89200.0,14.5695,14.6045,14.5695,14.6045,89200.0
2013-12-11 13:50:00,20.89,20.9,20.88,20.9,22600.0,14.6045,14.6115,14.5975,14.6115,22600.0
2013-12-11 14:00:00,20.9,20.93,20.86,20.86,177700.0,14.6115,14.6324,14.5835,14.5835,177700.0
2013-12-11 14:10:00,20.86,20.88,20.83,20.84,43000.0,14.5835,14.5975,14.5625,14.5695,43000.0
2013-12-11 14:20:00,20.84,20.87,20.83,20.85,32800.0,14.5695,14.5905,14.5625,14.5765,32800.0
2013-12-11 14:30:00,20.85,20.89,20.85,20.86,81300.0,14.5765,14.6045,14.5765,14.5835,81300.0
2013-12-11 14:40:00,20.86,20.88,20.85,20.88,30700.0,14.5835,14.5975,14.5765,14.5975,30700.0
2013-12-11 14:50:00,20.88,20.88,20.85,20.85,38300.0,14.5975,14.5975,14.5765,14.5765,38300.0
2013-12-11 15:00:00,20.85,20.87,20.84,20.85,54800.0,14.5765,14.5905,14.5695,14.5765,54800.0
2013-12-11 15:10:00,20.85,20.85,20.82,20.85,48700.0,14.5765,14.5765,14.5555,14.5765,48700.0
2013-12-11 15:20:00,20.85,20.87,20.84,20.84,129300.0,14.5765,14.5905,14.5695,14.5695,129300.0
2013-12-11 15:30:00,20.84,20.87,20.84,20.84,81000.0,14.5695,14.5905,14.5695,14.5695,81000.0
2013-12-11 15:40:00,20.84,20.85,20.82,20.83,165400.0,14.5695,14.5765,14.5555,14.5625,165400.0
2013-12-11 15:50:00,20.83,20.89,20.83,20.87,235800.0,14.5625,14.6045,14.5625,14.5905,235800.0
2013-12-12 09:30:00,20.82,20.83,20.72,20.73,193700.0,14.5555,14.5625,14.4856,14.4926,193700.0
2013-12-12 09:40:00,20.72,20.72,20.6,20.62,240500.0,14.4856,14.4856,14.4017,14.4157,240500.0
2013-12-12 09:50:00,20.61,20.61,20.47,20.49,239000.0,14.4087,14.4087,14.3108,14.3248,239000.0
2013-12-12 10:00:00,20.49,20.49,20.34,20.36,304700.0,14.3248,14.3248,14.22,14.2339,304700.0
2013-12-12 10:10:00,20.37,20.4,20.32,20.37,667600.0,14.2409,14.2619,14.206,14.2409,667600.0
2013-12-12 10:20:00,20.38,20.38,20.26,20.36,315900.0,14.2479,14.2479,14.164,14.2339,315900.0
2013-12-12 10:30:00,20.35,20.4,20.32,20.4,156800.0,14.2269,14.2619,14.206,14.2619,156800.0
2013-12-12 10:40:00,20.41,20.47,20.41,20.46,111600.0,14.2689,14.3108,14.2689,14.3038,111600.0
2013-12-12 10:50:00,20.47,20.47,20.42,20.44,79600.0,14.3108,14.3108,14.2759,14.2899,79600.0
2013-12-12 11:00:00,20.45,20.52,20.45,20.49,68000.0,14.2969,14.3458,14.2969,14.3248,68000.0
2013-12-12 11:10:00,20.49,20.58,20.47,20.5,410200.0,14.3248,14.3877,14.3108,14.3318,410200.0
2013-12-12 11:20:00,20.5,20.52,20.41,20.41,259300.0,14.3318,14.3458,14.2689,14.2689,259300.0
2013-12-12 11:30:00,20.41,20.44,20.37,20.37,194500.0,14.2689,14.2899,14.2409,14.2409,194500.0
2013-12-12 11:40:00,20.37,20.41,20.36,20.41,91200.0,14.2409,14.2689,14.2339,14.2689,91200.0
2013-12-12 11:50:00,20.4,20.48,20.4,20.45,61700.0,14.2619,14.3178,14.2619,14.2969,61700.0
2013-12-12 12:00:00,20.44,20.47,20.42,20.47,76100.0,14.2899,14.3108,14.2759,14.3108,76100.0
2013-12-12 12:10:00,20.47,20.5,20.47,20.5,77600.0,14.3108,14.3318,14.3108,14.3318,77600.0
2013-12-12 12:20:00,20.49,20.49,20.41,20.41,108200.0,14.3248,14.3248,14.2689,14.2689,108200.0
2013-12-12 12:30:00,20.41,20.46,20.41,20.46,68600.0,14.2689,14.3038,14.2689,14.3038,68600.0
2013-12-12 12:40:00,20.45,20.5,20.45,20.49,59000.0,14.2969,14.3318,14.2969,14.3248,59000.0
2013-12-12 12:50:00,20.49,20.52,20.49,20.5,51000.0,14.3248,14.3458,14.3248,14.3318,51000.0
2013-12-12 13:00:00,20.49,20.52,20.49,20.5,54900.0,14.3248,14.3458,14.3248,14.3318,54900.0
2013-12-12 13:10:00,20.49,20.5,20.48,20.5,31500.0,14.3248,14.3318,14.3178,14.3318,31500.0
2013-12-12 13:20:00,20.5,20.51,20.45,20.47,99600.0,14.3318,14.3388,14.2969,14.3108,99600.0
2013-12-12 13:30:00,20.48,20.49,20.47,20.48,23900.0,14.3178,14.3248,14.3108,14.3178,23900.0
2013-12-12 13:40:00,20.48,20.48,20.44,20.44,34000.0,14.3178,14.3178,14.2899,14.2899,34000.0
2013-12-12 13:50:00,20.44,20.44,20.42,20.42,26500.0,14.2899,14.2899,14.2759,14.2759,26500.0
2013-12-12 14:00:00,20.42,20.47,20.42,20.43,48500.0,14.2759,14.3108,14.2759,14.2829,48500.0
2013-12-12 14:10:00,20.43,20.43,20.4,20.41,48900.0,14.2829,14.2829,14.2619,14.2689,48900.0
2013-12-12 14:20:00,20.41,20.45,20.41,20.45,14200.0,14.2689,14.2969,14.2689,14.2969,14200.0
2013-12-12 14:30:00,20.46,20.5,20.46,20.5,38900.0,14.3038,14.3318,14.3038,14.3318,38900.0
2013-12-12 14:40:00,20.5,20.54,20.5,20.51,33000.0,14.3318,14.3598,14.3318,14.3388,33000.0
2013-12-12 14:50:00,20.52,20.58,20.52,20.56,95500.0,14.3458,14.3877,14.3458,14.3738,95500.0
2013-12-12 15:00:00,20.56,20.56,20.51,20.51,38400.0,14.3738,14.3738,14.3388,14.3388,38400.0
2013-12-12 15:10:00,20.5,20.55,20.5,20.5,81700.0,14.3318,14.3668,14.3318,14.3318,81700.0
2013-12-12 15:20:00,20.51,20.56,20.5,20.55,85700.0,14.3388,14.3738,14.3318,14.3668,85700.0
2013-12-12 15:30:00,20.55,20.59,20.52,20.52,166300.0,14.3668,14.3947,14.3458,14.3458,166300.0
2013-12-12 15:40:00,20.52,20.53,20.49,20.53,115500.0,14.3458,14.3528,14.3248,14.3528,115500.0
2013-12-12 15:50:00,20.52,20.53,20.5,20.5,131800.0,14.3458,14.3528,14.3318,14.3318,131800.0
2013-12-13 09:30:00,20.54,20.56,20.42,20.44,225700.0,14.3598,14.3738,14.2759,14.2899,225700.0
2013-12-13 09:40:00,20.43,20.5,20.4,20.45,160900.0,14.2829,14.3318,14.2619,14.2969,160900.0
2013-12-13 09:50:00,20.45,20.45,20.36,20.37,132700.0,14.2969,14.2969,14.2339,14.2409,132700.0
2013-12-13 10:00:00,20.36,20.42,20.35,20.41,119000.0,14.2339,14.2759,14.2269,14.2689,119000.0
2013-12-13 10:10:00,20.41,20.43,20.38,20.39,89500.0,14.2689,14.2829,14.2479,14.2549,89500.0
2013-12-13 10:20:00,20.39,20.48,20.39,20.48,92300.0,14.2549,14.3178,14.2549,14.3178,92300.0
2013-12-13 10:30:00,20.48,20.55,20.48,20.51,81100.0,14.3178,14.3668,14.3178,14.3388,81100.0
2013-12-13 10:40:00,20.52,20.53,20.49,20.49,66600.0,14.3458,14.3528,14.3248,14.3248,66600.0
2013-12-13 10:50:00,20.5,20.51,20.49,20.49,56500.0,14.3318,14.3388,14.3248,14.3248,56500.0
2013-12-13 11:00:00,20.49,20.49,20.45,20.48,65100.0,14.3248,14.3248,14.2969,14.3178,65100.0
2013-12-13 11:10:00,20.48,20.48,20.44,20.48,95800.0,14.3178,14.3178,14.2899,14.3178,95800.0
2013-12-13 11:20:00,20.48,20.48,20.41,20.42,72800.0,14.3178,14.3178,14.2689,14.2759,72800.0
2013-12-13 11:30:00,20.41,20.45,20.4,20.43,47300.0,14.2689,14.2969,14.2619,14.2829,47300.0
2013-12-13 11:40:00,20.43,20.43,20.4,20.4,106700.0,14.2829,14.2829,14.2619,14.2619,106700.0
2013-12-13 11:50:00,20.4,20.4,20.36,20.38,79100.0,14.2619,14.2619,14.2339,14.2479,79100.0
2013-12-13 12:00:00,20.38,20.39,20.35,20.36,61900.0,14.2479,14.2549,14.2269,14.2339,61900.0
2013-12-13 12:10:00,20.35,20.35,20.31,20.31,101400.0,14.2269,14.2269,14.199,14.199,101400.0
2013-12-13 12:20:00,20.31,20.34,20.31,20.33,81900.0,14.199,14.22,14.199,14.213,81900.0
2013-12-13 12:30:00,20.32,20.33,20.32,20.32,22500.0,14.206,14.213,14.206,14.206,22500.0
2013-12-13 12:40:00,20.32,20.34,20.3,20.34,87000.0,14.206,14.22,14.192,14.22,87000.0
2013-12-13 12:50:00,20.33,20.39,20.33,20.37,161500.0,14.213,14.2549,14.213,14.2409,161500.0
2013-12-13 13:00:00,20.36,20.37,20.33,20.33,106200.0,14.2339,14.2409,14.213,14.213,106200.0
2013-12-13 13:10:00,20.33,20.34,20.32,20.34,31600.0,14.213,14.22,14.206,14.22,31600.0
2013-12-13 13:20:00,20.33,20.33,20.31,20.31,21900.0,14.213,14.213,14.199,14.199,21900.0
2013-12-13 13:30:00,20.31,20.33,20.31,20.33,53100.0,14.199,14.213,14.199,14.213,53100.0
2013-12-13 13:40:00,20.32,20.32,20.3,20.3,14600.0,14.206,14.206,14.192,14.192,14600.0
2013-12-13 13:50:00,20.31,20.31,20.27,20.29,88600.0,14.199,14.199,14.171,14.185,88600.0
2013-12-13 14:00:00,20.29,20.31,20.26,20.27,73400.0,14.185,14.199,14.164,14.171,73400.0
2013-12-13 14:10:00,20.26,20.3,20.25,20.28,122200.0,14.164,14.192,14.157,14.178,122200.0
2013-12-13 14:20:00,20.27,20.3,20.24,20.25,136800.0,14.171,14.192,14.15,14.157,136800.0
2013-12-13 14:30:00,20.25,20.26,20.24,20.24,83400.0,14.157,14.164,14.15,14.15,83400.0
2013-12-13 14:40:00,20.25,20.26,20.25,20.26,48700.0,14.157,14.164,14.157,14.164,48700.0
2013-12-13 14:50:00,20.26,20.26,20.25,20.26,31900.0,14.164,14.164,14.157,14.164,31900.0
2013-12-13 15:00:00,20.26,20.29,20.26,20.28,98900.0,14.164,14.185,14.164,14.178,98900.0
2013-12-13 15:10:00,20.28,20.31,20.26,20.3,115500.0,14.178,14.199,14.164,14.192,115500.0
2013-12-13 15:20:00,20.3,20.3,20.28,20.3,46600.0,14.192,14.192,14.178,14.192,46600.0
2013-12-13 15:30:00,20.29,20.29,20.25,20.25,83700.0,14.185,14.185,14.157,14.157,83700.0
2013-12-13 15:40:00,20.25,20.28,20.25,20.27,75400.0,14.157,14.178,14.157,14.171,75400.0
2013-12-13 15:50:00,20.27,20.28,20.23,20.24,120200.0,14.171,14.178,14.1431,14.15,120200.0
2013-12-16 09:30:00,20.37,20.37,20.26,20.31,294100.0,14.2409,14.2409,14.164,14.199,294100.0
2013-12-16 09:40:00,20.32,20.33,20.29,20.32,264900.0,14.206,14.213,14.185,14.206,264900.0
2013-12-16 09:50:00,20.32,20.38,20.32,20.36,128600.0,14.206,14.2479,14.206,14.2339,128600.0
2013-12-16 10:00:00,20.36,20.4,20.36,20.39,43000.0,14.2339,14.2619,14.2339,14.2549,43000.0
2013-12-16 10:10:00,20.39,20.41,20.38,20.4,125400.0,14.2549,14.2689,14.2479,14.2619,125400.0
2013-12-16 10:20:00,20.41,20.44,20.4,20.4,204100.0,14.2689,14.2899,14.2619,14.2619,204100.0
2013-12-16 10:30:00,20.4,20.45,20.4,20.42,79200.0,14.2619,14.2969,14.2619,14.2759,79200.0
2013-12-16 10:40:00,20.42,20.49,20.42,20.45,142200.0,14.2759,14.3248,14.2759,14.2969,142200.0
2013-12-16 10:50:00,20.44,20.45,20.42,20.42,90400.0,14.2899,14.2969,14.2759,14.2759,90400.0
2013-12-16 11:00:00,20.42,20.45,20.4,20.41,85100.0,14.2759,14.2969,14.2619,14.2689,85100.0
2013-12-16 11:10:00,20.41,20.43,20.41,20.43,41200.0,14.2689,14.2829,14.2689,14.2829,41200.0
2013-12-16 11:20:00,20.43,20.49,20.43,20.48,61100.0,14.2829,14.3248,14.2829,14.3178,61100.0
2013-12-16 11:30:00,20.49,20.49,20.47,20.48,68000.0,14.3248,14.3248,14.3108,14.3178,68000.0
2013-12-16 11:40:00,20.48,20.48,20.48,20.48,10000.0,14.3178,14.3178,14.3178,14.3178,10000.0
2013-12-16 11:50:00,20.48,20.5,20.46,20.47,102000.0,14.3178,14.3318,14.3038,14.3108,102000.0
2013-12-16 12:00:00,20.47,20.5,20.45,20.5,74900.0,14.3108,14.3318,14.2969,14.3318,74900.0
2013-12-16 12:10:00,20.5,20.51,20.49,20.49,127600.0,14.3318,14.3388,14.3248,14.3248,127600.0
2013-12-16 12:20:00,20.5,20.52,20.5,20.52,37300.0,14.3318,14.3458,14.3318,14.3458,37300.0
2013-12-16 12:30:00,20.52,20.52,20.48,20.48,42800.0,14.3458,14.3458,14.3178,14.3178,42800.0
2013-12-16 12:40:00,20.47,20.5,20.45,20.49,83900.0,14.3108,14.3318,14.2969,14.3248,83900.0
2013-12-16 12:50:00,20.49,20.52,20.49,20.5,126100.0,14.3248,14.3458,14.3248,14.3318,126100.0
2013-12-16 13:00:00,20.5,20.51,20.48,20.51,27200.0,14.3318,14.3388,14.3178,14.3388,27200.0
2013-12-16 13:10:00,20.51,20.51,20.49,20.49,32500.0,14.3388,14.3388,14.3248,14.3248,32500.0
2013-12-16 13:20:00,20.5,20.53,20.5,20.51,19800.0,14.3318,14.3528,14.3318,14.3388,19800.0
2013-12-16 13:30:00,20.51,20.55,20.51,20.53,24900.0,14.3388,14.3668,14.3388,14.3528,24900.0
2013-12-16 13:40:00,20.52,20.56,20.52,20.56,9900.0,14.3458,14.3738,14.3458,14.3738,9900.0
2013-12-16 13:50:00,20.56,20.62,20.56,20.62,77700.0,14.3738,14.4157,14.3738,14.4157,77700.0
2013-12-16 14:00:00,20.61,20.65,20.61,20.65,149200.0,14.4087,14.4367,14.4087,14.4367,149200.0
2013-12-16 14:10:00,20.65,20.75,20.63,20.71,210300.0,14.4367,14.5066,14.4227,14.4786,210300.0
2013-12-16 14:20:00,20.7,20.72,20.68,20.69,114300.0,14.4716,14.4856,14.4577,14.4646,114300.0
2013-12-16 14:30:00,20.69,20.69,20.63,20.63,70200.0,14.4646,14.4646,14.4227,14.4227,70200.0
2013-12-16 14:40:00,20.63,20.66,20.61,20.64,41500.0,14.4227,14.4437,14.4087,14.4297,41500.0
2013-12-16 14:50:00,20.64,20.66,20.64,20.66,20200.0,14.4297,14.4437,14.4297,14.4437,20200.0
2013-12-16 15:00:00,20.66,20.66,20.62,20.63,58000.0,14.4437,14.4437,14.4157,14.4227,58000.0
2013-12-16 15:10:00,20.63,20.72,20.63,20.72,189800.0,14.4227,14.4856,14.4227,14.4856,189800.0
2013-12-16 15:20:00,20.72,20.75,20.68,20.73,212000.0,14.4856,14.5066,14.4577,14.4926,212000.0
2013-12-16 15:30:00,20.72,20.73,20.71,20.73,143000.0,14.4856,14.4926,14.4786,14.4926,143000.0
2013-12-16 15:40:00,20.73,20.75,20.69,20.72,191000.0,14.4926,14.5066,14.4646,14.4856,191000.0
2013-12-16 15:50:00,20.71,20.72,20.68,20.69,115500.0,14.4786,14.4856,14.4577,14.4646,115500.0
2013-12-17 09:30:00,20.72,20.86,20.69,20.85,239500.0,14.4856,14.5835,14.4646,14.5765,239500.0
2013-12-17 09:40:00,20.85,20.89,20.85,20.88,96700.0,14.5765,14.6045,14.5765,14.5975,96700.0
2013-12-17 09:50:00,20.89,20.93,20.85,20.93,103200.0,14.6045,14.6324,14.5765,14.6324,103200.0
2013-12-17 10:00:00,20.92,20.94,20.88,20.92,122200.0,14.6254,14.6394,14.5975,14.6254,122200.0
2013-12-17 10:10:00,20.92,20.98,20.92,20.98,106000.0,14.6254,14.6674,14.6254,14.6674,106000.0
2013-12-17 10:20:00,20.98,21.0,20.97,20.99,71600.0,14.6674,14.6814,14.6604,14.6744,71600.0
2013-12-17 10:30:00,20.98,21.03,20.98,21.02,156500.0,14.6674,14.7023,14.6674,14.6953,156500.0
2013-12-17 10:40:00,21.03,21.05,21.01,21.01,134700.0,14.7023,14.7163,14.6884,14.6884,134700.0
2013-12-17 10:50:00,21.0,21.0,20.95,20.97,80900.0,14.6814,14.6814,14.6464,14.6604,80900.0
2013-12-17 11:00:00,20.96,20.96,20.92,20.92,89700.0,14.6534,14.6534,14.6254,14.6254,89700.0
2013-12-17 11:10:00,20.93,20.93,20.9,20.92,65000.0,14.6324,14.6324,14.6115,14.6254,65000.0
2013-12-17 11:20:00,20.92,20.96,20.91,20.92,86400.0,14.6254,14.6534,14.6184,14.6254,86400.0
2013-12-17 11:30:00,20.92,20.97,20.92,20.97,38300.0,14.6254,14.6604,14.6254,14.6604,38300.0
2013-12-17 11:40:00,20.97,20.98,20.96,20.98,49100.0,14.6604,14.6674,14.6534,14.6674,49100.0
2013-12-17 11:50:00,20.99,20.99,20.95,20.97,52500.0,14.6744,14.6744,14.6464,14.6604,52500.0
2013-12-17 12:00:00,20.96,20.98,20.96,20.98,23600.0,14.6534,14.6674,14.6534,14.6674,23600.0
2013-12-17 12:10:00,20.97,21.04,20.96,21.03,163500.0,14.6604,14.7093,14.6534,14.7023,163500.0
2013-12-17 12:20:00,21.03,21.05,21.02,21.05,36200.0,14.7023,14.7163,14.6953,14.7163,36200.0
2013-12-17 12:30:00,21.06,21.06,21.01,21.02,102400.0,14.7233,14.7233,14.6884,14.6953,102400.0
2013-12-17 12:40:00,21.02,21.04,21.01,21.03,61100.0,14.6953,14.7093,14.6884,14.7023,61100.0
2013-12-17 12:50:00,21.04,21.05,21.04,21.05,20700.0,14.7093,14.7163,14.7093,14.7163,20700.0
2013-12-17 13:00:00,21.04,21.07,21.03,21.03,62500.0,14.7093,14.7303,14.7023,14.7023,62500.0
2013-12-17 13:10:00,21.03,21.08,21.03,21.08,51600.0,14.7023,14.7373,14.7023,14.7373,51600.0
2013-12-17 13:20:00,21.08,21.08,21.06,21.08,45400.0,14.7373,14.7373,14.7233,14.7373,45400.0
2013-12-17 13:30:00,21.09,21.12,21.09,21.12,44000.0,14.7443,14.7653,14.7443,14.7653,44000.0
2013-12-17 13:40:00,21.13,21.13,21.04,21.04,56200.0,14.7723,14.7723,14.7093,14.7093,56200.0
2013-12-17 13:50:00,21.04,21.04,21.0,21.01,29800.0,14.7093,14.7093,14.6814,14.6884,29800.0
2013-12-17 14:00:00,21.01,21.02,20.99,21.01,45300.0,14.6884,14.6953,14.6744,14.6884,45300.0
2013-12-17 14:10:00,21.01,21.01,20.94,20.97,128300.0,14.6884,14.6884,14.6394,14.6604,128300.0
2013-12-17 14:20:00,20.97,21.0,20.97,20.99,58700.0,14.6604,14.6814,14.6604,14.6744,58700.0
2013-12-17 14:30:00,20.98,20.99,20.93,20.93,41900.0,14.6674,14.6744,14.6324,14.6324,41900.0
2013-12-17 14:40:00,20.93,20.97,20.93,20.95,31400.0,14.6324,14.6604,14.6324,14.6464,31400.0
2013-12-17 14:50:00,20.95,20.95,20.92,20.92,15200.0,14.6464,14.6464,14.6254,14.6254,15200.0
2013-12-17 15:00:00,20.92,20.95,20.9,20.94,135400.0,14.6254,14.6464,14.6115,14.6394,135400.0
2013-12-17 15:10:00,20.94,20.98,20.94,20.98,103900.0,14.6394,14.6674,14.6394,14.6674,103900.0
2013-12-17 15:20:00,20.98,21.0,20.98,21.0,37800.0,14.6674,14.6814,14.6674,14.6814,37800.0
2013-12-17 15:30:00,21.0,21.0,20.94,20.97,300800.0,14.6814,14.6814,14.6394,14.6604,300800.0
2013-12-17 15:40:00,20.97,20.99,20.97,20.98,159300.0,14.6604,14.6744,14.6604,14.6674,159300.0
2013-12-17 15:50:00,20.98,20.98,20.91,20.92,159300.0,14.6674,14.6674,14.6184,14.6254,159300.0
2013-12-18 09:30:00,20.88,20.88,20.68,20.78,207500.0,14.5975,14.5975,14.4577,14.5276,207500.0
2013-12-18 09:40:00,20.79,20.79,20.71,20.72,125700.0,14.5346,14.5346,14.4786,14.4856,125700.0
2013-12-18 09:50:00,20.72,20.72,20.56,20.56,181100.0,14.4856,14.4856,14.3738,14.3738,181100.0
2013-12-18 10:00:00,20.56,20.6,20.55,20.58,152200.0,14.3738,14.4017,14.3668,14.3877,152200.0
2013-12-18 10:10:00,20.58,20.59,20.56,20.58,68900.0,14.3877,14.3947,14.3738,14.3877,68900.0
2013-12-18 10:20:00,20.58,20.65,20.58,20.64,161200.0,14.3877,14.4367,14.3877,14.4297,161200.0
2013-12-18 10:30:00,20.63,20.7,20.63,20.7,99200.0,14.4227,14.4716,14.4227,14.4716,99200.0
2013-12-18 10:40:00,20.7,20.73,20.69,20.72,86700.0,14.4716,14.4926,14.4646,14.4856,86700.0
2013-12-18 10:50:00,20.72,20.73,20.68,20.73,62600.0,14.4856,14.4926,14.4577,14.4926,62600.0
2013-12-18 11:00:00,20.72,20.72,20.7,20.7,14800.0,14.4856,14.4856,14.4716,14.4716,14800.0
2013-12-18 11:10:00,20.7,20.7,20.69,20.69,27500.0,14.4716,14.4716,14.4646,14.4646,27500.0
2013-12-18 11:20:00,20.69,20.69,20.67,20.67,30600.0,14.4646,14.4646,14.4507,14.4507,30600.0
2013-12-18 11:30:00,20.67,20.67,20.66,20.66,14500.0,14.4507,14.4507,14.4437,14.4437,14500.0
2013-12-18 11:40:00,20.66,20.66,20.62,20.62,152500.0,14.4437,14.4437,14.4157,14.4157,152500.0
2013-12-18 11:50:00,20.61,20.64,20.6,20.6,67200.0,14.4087,14.4297,14.4017,14.4017,67200.0
2013-12-18 12:00:00,20.6,20.67,20.59,20.66,65100.0,14.4017,14.4507,14.3947,14.4437,65100.0
2013-12-18 12:10:00,20.66,20.69,20.66,20.69,20700.0,14.4437,14.4646,14.4437,14.4646,20700.0
2013-12-18 12:20:00,20.69,20.72,20.69,20.72,43400.0,14.4646,14.4856,14.4646,14.4856,43400.0
2013-12-18 12:30:00,20.72,20.73,20.69,20.71,42500.0,14.4856,14.4926,14.4646,14.4786,42500.0
2013-12-18 12:40:00,20.71,20.73,20.71,20.73,14800.0,14.4786,14.4926,14.4786,14.4926,14800.0
2013-12-18 12:50:00,20.73,20.76,20.73,20.74,125300.0,14.4926,14.5136,14.4926,14.4996,125300.0
2013-12-18 13:00:00,20.73,20.74,20.69,20.72,40800.0,14.4926,14.4996,14.4646,14.4856,40800.0
2013-12-18 13:10:00,20.72,20.72,20.65,20.67,61900.0,14.4856,14.4856,14.4367,14.4507,61900.0
2013-12-18 13:20:00,20.67,20.69,20.65,20.67,83300.0,14.4507,14.4646,14.4367,14.4507,83300.0
2013-12-18 13:30:00,20.67,20.67,20.65,20.66,26800.0,14.4507,14.4507,14.4367,14.4437,26800.0
2013-12-18 13:40:00,20.66,20.66,20.64,20.64,14200.0,14.4437,14.4437,14.4297,14.4297,14200.0
2013-12-18 13:50:00,20.64,20.7,20.63,20.68,46000.0,14.4297,14.4716,14.4227,14.4577,46000.0
2013-12-18 14:00:00,20.67,20.84,20.52,20.76,349100.0,14.4507,14.5695,14.3458,14.5136,349100.0
2013-12-18 14:10:00,20.76,20.76,20.69,20.75,121500.0,14.5136,14.5136,14.4646,14.5066,121500.0
2013-12-18 14:20:00,20.76,20.81,20.76,20.78,101700.0,14.5136,14.5485,14.5136,14.5276,101700.0
2013-12-18 14:30:00,20.79,20.89,20.79,20.89,174800.0,14.5346,14.6045,14.5346,14.6045,174800.0
2013-12-18 14:40:00,20.89,20.91,20.83,20.83,178700.0,14.6045,14.6184,14.5625,14.5625,178700.0
2013-12-18 14:50:00,20.82,20.85,20.79,20.83,153100.0,14.5555,14.5765,14.5346,14.5625,153100.0
2013-12-18 15:00:00,20.84,20.84,20.8,20.82,35800.0,14.5695,14.5695,14.5415,14.5555,35800.0
2013-12-18 15:10:00,20.81,20.88,20.81,20.85,92400.0,14.5485,14.5975,14.5485,14.5765,92400.0
2013-12-18 15:20:00,20.86,20.91,20.85,20.9,145800.0,14.5835,14.6184,14.5765,14.6115,145800.0
2013-12-18 15:30:00,20.9,21.0,20.9,21.0,158300.0,14.6115,14.6814,14.6115,14.6814,158300.0
2013-12-18 15:40:00,21.0,21.04,20.98,21.01,562600.0,14.6814,14.7093,14.6674,14.6884,562600.0
2013-12-18 15:50:00,21.0,21.02,20.97,21.01,487500.0,14.6814,14.6953,14.6604,14.6884,487500.0
2013-12-19 09:30:00,21.06,21.08,20.91,20.92,133400.0,14.7233,14.7373,14.6184,14.6254,133400.0
2013-12-19 09:40:00,20.92,20.92,20.86,20.88,167500.0,14.6254,14.6254,14.5835,14.5975,167500.0
2013-12-19 09:50:00,20.87,20.96,20.86,20.9,68600.0,14.5905,14.6534,14.5835,14.6115,68600.0
2013-12-19 10:00:00,20.91,20.92,20.83,20.85,100300.0,14.6184,14.6254,14.5625,14.5765,100300.0
2013-12-19 10:10:00,20.85,20.85,20.78,20.84,99200.0,14.5765,14.5765,14.5276,14.5695,99200.0
2013-12-19 10:20:00,20.84,20.9,20.84,20.88,29800.0,14.5695,14.6115,14.5695,14.5975,29800.0
2013-12-19 10:30:00,20.88,20.89,20.86,20.86,65200.0,14.5975,14.6045,14.5835,14.5835,65200.0
2013-12-19 10:40:00,20.86,20.93,20.86,20.89,43100.0,14.5835,14.6324,14.5835,14.6045,43100.0
2013-12-19 10:50:00,20.89,20.9,20.89,20.89,13800.0,14.6045,14.6115,14.6045,14.6045,13800.0
2013-12-19 11:00:00,20.89,20.92,20.89,20.91,19700.0,14.6045,14.6254,14.6045,14.6184,19700.0
2013-12-19 11:10:00,20.91,20.91,20.86,20.86,53700.0,14.6184,14.6184,14.5835,14.5835,53700.0
2013-12-19 11:20:00,20.86,20.87,20.84,20.85,78400.0,14.5835,14.5905,14.5695,14.5765,78400.0
2013-12-19 11:30:00,20.85,20.88,20.85,20.86,30400.0,14.5765,14.5975,14.5765,14.5835,30400.0
2013-12-19 11:40:00,20.86,20.86,20.83,20.84,37100.0,14.5835,14.5835,14.5625,14.5695,37100.0
2013-12-19 11:50:00,20.84,20.87,20.84,20.86,27300.0,14.5695,14.5905,14.5695,14.5835,27300.0
2013-12-19 12:00:00,20.86,20.89,20.85,20.88,21700.0,14.5835,14.6045,14.5765,14.5975,21700.0
2013-12-19 12:10:00,20.88,20.88,20.87,20.88,17300.0,14.5975,14.5975,14.5905,14.5975,17300.0
2013-12-19 12:20:00,20.88,20.89,20.88,20.89,63400.0,14.5975,14.6045,14.5975,14.6045,63400.0
2013-12-19 12:30:00,20.89,20.91,20.89,20.89,54900.0,14.6045,14.6184,14.6045,14.6045,54900.0
2013-12-19 12:40:00,20.89,20.92,20.89,20.91,34700.0,14.6045,14.6254,14.6045,14.6184,34700.0
2013-12-19 12:50:00,20.9,20.94,20.9,20.94,9800.0,14.6115,14.6394,14.6115,14.6394,9800.0
2013-12-19 13:00:00,20.94,20.96,20.91,20.96,38400.0,14.6394,14.6534,14.6184,14.6534,38400.0
2013-12-19 13:10:00,20.96,20.99,20.96,20.99,56900.0,14.6534,14.6744,14.6534,14.6744,56900.0
2013-12-19 13:20:00,20.99,20.99,20.94,20.94,116300.0,14.6744,14.6744,14.6394,14.6394,116300.0
2013-12-19 13:30:00,20.93,20.98,20.93,20.98,42500.0,14.6324,14.6674,14.6324,14.6674,42500.0
2013-12-19 13:40:00,20.98,20.99,20.98,20.98,32000.0,14.6674,14.6744,14.6674,14.6674,32000.0
2013-12-19 13:50:00,20.98,20.98,20.97,20.98,27000.0,14.6674,14.6674,14.6604,14.6674,27000.0
2013-12-19 14:00:00,20.97,21.0,20.97,21.0,12700.0,14.6604,14.6814,14.6604,14.6814,12700.0
2013-12-19 14:10:00,21.0,21.0,20.99,21.0,16900.0,14.6814,14.6814,14.6744,14.6814,16900.0
2013-12-19 14:20:00,21.0,21.0,20.99,20.99,19600.0,14.6814,14.6814,14.6744,14.6744,19600.0
2013-12-19 14:30:00,20.99,21.0,20.99,21.0,24800.0,14.6744,14.6814,14.6744,14.6814,24800.0
2013-12-19 14:40:00,21.0,21.0,20.99,20.99,5500.0,14.6814,14.6814,14.6744,14.6744,5500.0
2013-12-19 14:50:00,21.0,21.0,20.98,20.99,33600.0,14.6814,14.6814,14.6674,14.6744,33600.0
2013-12-19 15:00:00,20.99,21.02,20.98,21.02,61900.0,14.6744,14.6953,14.6674,14.6953,61900.0
2013-12-19 15:10:00,21.02,21.02,21.01,21.01,28100.0,14.6953,14.6953,14.6884,14.6884,28100.0
2013-12-19 15:20:00,21.01,21.02,21.0,21.02,39000.0,14.6884,14.6953,14.6814,14.6953,39000.0
2013-12-19 15:30:00,21.01,21.04,21.0,21.03,55600.0,14.6884,14.7093,14.6814,14.7023,55600.0
2013-12-19 15:40:00,21.03,21.04,21.01,21.01,141200.0,14.7023,14.7093,14.6884,14.6884,141200.0
2013-12-19 15:50:00,21.01,21.07,21.01,21.07,76400.0,14.6884,14.7303,14.6884,14.7303,76400.0
2013-12-20 09:30:00,21.07,21.07,20.97,20.98,115600.0,14.7303,14.7303,14.6604,14.6674,115600.0
2013-12-20 09:40:00,20.98,21.0,20.96,20.99,142400.0,14.6674,14.6814,14.6534,14.6744,142400.0
2013-12-20 09:50:00,20.99,21.08,20.99,21.08,44600.0,14.6744,14.7373,14.6744,14.7373,44600.0
2013-12-20 10:00:00,21.08,21.2,21.08,21.2,211700.0,14.7373,14.8212,14.7373,14.8212,211700.0
2013-12-20 10:10:00,21.2,21.25,21.19,21.23,110300.0,14.8212,14.8561,14.8142,14.8422,110300.0
2013-12-20 10:20:00,21.24,21.25,21.16,21.19,162100.0,14.8492,14.8561,14.7932,14.8142,162100.0
2013-12-20 10:30:00,21.2,21.2,21.19,21.2,29200.0,14.8212,14.8212,14.8142,14.8212,29200.0
2013-12-20 10:40:00,21.2,21.22,21.2,21.2,32800.0,14.8212,14.8352,14.8212,14.8212,32800.0
2013-12-20 10:50:00,21.2,21.23,21.2,21.22,33900.0,14.8212,14.8422,14.8212,14.8352,33900.0
2013-12-20 11:00:00,21.21,21.21,21.19,21.2,22000.0,14.8282,14.8282,14.8142,14.8212,22000.0
2013-12-20 11:10:00,21.2,21.21,21.2,21.2,29900.0,14.8212,14.8282,14.8212,14.8212,29900.0
2013-12-20 11:20:00,21.2,21.21,21.17,21.17,111700.0,14.8212,14.8282,14.8002,14.8002,111700.0
2013-12-20 11:30:00,21.17,21.19,21.17,21.18,65800.0,14.8002,14.8142,14.8002,14.8072,65800.0
2013-12-20 11:40:00,21.19,21.19,21.19,21.19,11900.0,14.8142,14.8142,14.8142,14.8142,11900.0
2013-12-20 11:50:00,21.19,21.21,21.19,21.2,40100.0,14.8142,14.8282,14.8142,14.8212,40100.0
2013-12-20 12:00:00,21.2,21.2,21.19,21.19,20800.0,14.8212,14.8212,14.8142,14.8142,20800.0
2013-12-20 12:10:00,21.19,21.19,21.18,21.18,23000.0,14.8142,14.8142,14.8072,14.8072,23000.0
2013-12-20 12:20:00,21.18,21.18,21.17,21.18,27900.0,14.8072,14.8072,14.8002,14.8072,27900.0
2013-12-20 12:30:00,21.18,21.2,21.15,21.16,77100.0,14.8072,14.8212,14.7862,14.7932,77100.0
2013-12-20 12:40:00,21.17,21.17,21.14,21.15,45900.0,14.8002,14.8002,14.7792,14.7862,45900.0
2013-12-20 12:50:00,21.15,21.16,21.15,21.15,12700.0,14.7862,14.7932,14.7862,14.7862,12700.0
2013-12-20 13:00:00,21.14,21.17,21.13,21.14,126800.0,14.7792,14.8002,14.7723,14.7792,126800.0
2013-12-20 13:10:00,21.14,21.16,21.13,21.15,32700.0,14.7792,14.7932,14.7723,14.7862,32700.0
2013-12-20 13:20:00,21.15,21.19,21.15,21.19,26000.0,14.7862,14.8142,14.7862,14.8142,26000.0
2013-12-20 13:30:00,21.2,21.2,21.17,21.18,46500.0,14.8212,14.8212,14.8002,14.8072,46500.0
2013-12-20 13:40:00,21.18,21.19,21.15,21.17,50700.0,14.8072,14.8142,14.7862,14.8002,50700.0
2013-12-20 13:50:00,21.16,21.19,21.16,21.17,59300.0,14.7932,14.8142,14.7932,14.8002,59300.0
2013-12-20 14:00:00,21.17,21.2,21.16,21.19,64500.0,14.8002,14.8212,14.7932,14.8142,64500.0
2013-12-20 14:10:00,21.2,21.22,21.18,21.19,58200.0,14.8212,14.8352,14.8072,14.8142,58200.0
2013-12-20 14:20:00,21.18,21.19,21.17,21.19,104900.0,14.8072,14.8142,14.8002,14.8142,104900.0
2013-12-20 14:30:00,21.2,21.2,21.19,21.19,31400.0,14.8212,14.8212,14.8142,14.8142,31400.0
2013-12-20 14:40:00,21.19,21.2,21.19,21.19,25400.0,14.8142,14.8212,14.8142,14.8142,25400.0
2013-12-20 14:50:00,21.18,21.18,21.15,21.16,49700.0,14.8072,14.8072,14.7862,14.7932,49700.0
2013-12-20 15:00:00,21.16,21.16,21.14,21.16,23600.0,14.7932,14.7932,14.7792,14.7932,23600.0
2013-12-20 15:10:00,21.16,21.16,21.13,21.15,102500.0,14.7932,14.7932,14.7723,14.7862,102500.0
2013-12-20 15:20:00,21.16,21.17,21.15,21.15,21800.0,14.7932,14.8002,14.7862,14.7862,21800.0
2013-12-20 15:30:00,21.15,21.16,21.14,21.15,39800.0,14.7862,14.7932,14.7792,14.7862,39800.0
2013-12-20 15:40:00,21.15,21.17,21.14,21.17,67900.0,14.7862,14.8002,14.7792,14.8002,67900.0
2013-12-20 15:50:00,21.17,21.17,21.13,21.13,165200.0,14.8002,14.8002,14.7723,14.7723,165200.0
2013-12-23 09:30:00,21.23,21.27,21.23,21.25,75400.0,14.8422,14.8701,14.8422,14.8561,75400.0
2013-12-23 09:40:00,21.24,21.29,21.24,21.27,93200.0,14.8492,14.8841,14.8492,14.8701,93200.0
2013-12-23 09:50:00,21.28,21.34,21.28,21.34,116700.0,14.8771,14.9191,14.8771,14.9191,116700.0
2013-12-23 10:00:00,21.34,21.39,21.34,21.39,66700.0,14.9191,14.954,14.9191,14.954,66700.0
2013-12-23 10:10:00,21.39,21.39,21.36,21.38,67100.0,14.954,14.954,14.933,14.947,67100.0
2013-12-23 10:20:00,21.37,21.38,21.36,21.38,75200.0,14.94,14.947,14.933,14.947,75200.0
2013-12-23 10:30:00,21.38,21.42,21.37,21.42,65500.0,14.947,14.975,14.94,14.975,65500.0
2013-12-23 10:40:00,21.42,21.42,21.4,21.41,99600.0,14.975,14.975,14.961,14.968,99600.0
2013-12-23 10:50:00,21.4,21.41,21.4,21.41,22800.0,14.961,14.968,14.961,14.968,22800.0
2013-12-23 11:00:00,21.42,21.42,21.4,21.41,67000.0,14.975,14.975,14.961,14.968,67000.0
2013-12-23 11:10:00,21.41,21.43,21.4,21.43,24100.0,14.968,14.982,14.961,14.982,24100.0
2013-12-23 11:20:00,21.43,21.45,21.42,21.45,51300.0,14.982,14.996,14.975,14.996,51300.0
2013-12-23 11:30:00,21.46,21.51,21.46,21.51,129700.0,15.003,15.0379,15.003,15.0379,129700.0
2013-12-23 11:40:00,21.51,21.51,21.5,21.5,2100.0,15.0379,15.0379,15.0309,15.0309,2100.0
2013-12-23 11:50:00,21.51,21.51,21.47,21.47,39800.0,15.0379,15.0379,15.01,15.01,39800.0
2013-12-23 12:00:00,21.47,21.48,21.47,21.48,35500.0,15.01,15.0169,15.01,15.0169,35500.0
2013-12-23 12:10:00,21.48,21.5,21.47,21.48,41100.0,15.0169,15.0309,15.01,15.0169,41100.0
2013-12-23 12:20:00,21.48,21.5,21.48,21.5,33300.0,15.0169,15.0309,15.0169,15.0309,33300.0
2013-12-23 12:30:00,21.5,21.5,21.5,21.5,19100.0,15.0309,15.0309,15.0309,15.0309,19100.0
2013-12-23 12:40:00,21.5,21.53,21.5,21.53,31400.0,15.0309,15.0519,15.0309,15.0519,31400.0
2013-12-23 12:50:00,21.54,21.57,21.52,21.55,80500.0,15.0589,15.0799,15.0449,15.0659,80500.0
2013-12-23 13:00:00,21.55,21.55,21.52,21.52,91500.0,15.0659,15.0659,15.0449,15.0449,91500.0
2013-12-23 13:10:00,21.52,21.53,21.51,21.51,33900.0,15.0449,15.0519,15.0379,15.0379,33900.0
2013-12-23 13:20:00,21.5,21.51,21.5,21.5,23000.0,15.0309,15.0379,15.0309,15.0309,23000.0
2013-12-23 13:30:00,21.5,21.5,21.49,21.49,31900.0,15.0309,15.0309,15.0239,15.0239,31900.0
2013-12-23 13:40:00,21.49,21.5,21.48,21.48,33100.0,15.0239,15.0309,15.0169,15.0169,33100.0
2013-12-23 13:50:00,21.48,21.48,21.46,21.48,56200.0,15.0169,15.0169,15.003,15.0169,56200.0
2013-12-23 14:00:00,21.48,21.49,21.46,21.47,43500.0,15.0169,15.0239,15.003,15.01,43500.0
2013-12-23 14:10:00,21.48,21.5,21.46,21.5,26800.0,15.0169,15.0309,15.003,15.0309,26800.0
2013-12-23 14:20:00,21.5,21.52,21.5,21.51,71000.0,15.0309,15.0449,15.0309,15.0379,71000.0
2013-12-23 14:30:00,21.5,21.58,21.5,21.58,91400.0,15.0309,15.0869,15.0309,15.0869,91400.0
2013-12-23 14:40:00,21.58,21.58,21.56,21.58,67900.0,15.0869,15.0869,15.0729,15.0869,67900.0
2013-12-23 14:50:00,21.58,21.58,21.56,21.57,29300.0,15.0869,15.0869,15.0729,15.0799,29300.0
2013-12-23 15:00:00,21.58,21.59,21.56,21.57,84900.0,15.0869,15.0938,15.0729,15.0799,84900.0
2013-12-23 15:10:00,21.58,21.6,21.57,21.6,129800.0,15.0869,15.1008,15.0799,15.1008,129800.0
2013-12-23 15:20:00,21.6,21.61,21.58,21.58,43600.0,15.1008,15.1078,15.0869,15.0869,43600.0
2013-12-23 15:30:00,21.59,21.63,21.58,21.61,268800.0,15.0938,15.1218,15.0869,15.1078,268800.0
2013-12-23 15:40:00,21.61,21.62,21.58,21.59,176300.0,15.1078,15.1148,15.0869,15.0938,176300.0
2013-12-23 15:50:00,21.59,21.59,21.56,21.58,144200.0,15.0938,15.0938,15.0729,15.0869,144200.0
2013-12-24 09:30:00,21.45,21.68,21.45,21.66,83000.0,14.996,15.1568,14.996,15.1428,83000.0
2013-12-24 09:40:00,21.66,21.76,21.66,21.76,113900.0,15.1428,15.2127,15.1428,15.2127,113900.0
2013-12-24 09:50:00,21.76,21.76,21.68,21.69,83700.0,15.2127,15.2127,15.1568,15.1638,83700.0
2013-12-24 10:00:00,21.7,21.7,21.66,21.67,31400.0,15.1707,15.1707,15.1428,15.1498,31400.0
2013-12-24 10:10:00,21.67,21.67,21.58,21.62,70100.0,15.1498,15.1498,15.0869,15.1148,70100.0
2013-12-24 10:20:00,21.61,21.61,21.59,21.6,65000.0,15.1078,15.1078,15.0938,15.1008,65000.0
2013-12-24 10:30:00,21.61,21.65,21.61,21.65,53500.0,15.1078,15.1358,15.1078,15.1358,53500.0
2013-12-24 10:40:00,21.65,21.66,21.63,21.65,49900.0,15.1358,15.1428,15.1218,15.1358,49900.0
2013-12-24 10:50:00,21.66,21.68,21.66,21.67,49800.0,15.1428,15.1568,15.1428,15.1498,49800.0
2013-12-24 11:00:00,21.67,21.69,21.67,21.69,27400.0,15.1498,15.1638,15.1498,15.1638,27400.0
2013-12-24 11:10:00,21.69,21.69,21.66,21.66,52200.0,15.1638,15.1638,15.1428,15.1428,52200.0
2013-12-24 11:20:00,21.66,21.67,21.66,21.67,51400.0,15.1428,15.1498,15.1428,15.1498,51400.0
2013-12-24 11:30:00,21.67,21.67,21.66,21.67,18700.0,15.1498,15.1498,15.1428,15.1498,18700.0
2013-12-24 11:40:00,21.67,21.69,21.66,21.69,36600.0,15.1498,15.1638,15.1428,15.1638,36600.0
2013-12-24 11:50:00,21.7,21.7,21.66,21.66,84600.0,15.1707,15.1707,15.1428,15.1428,84600.0
2013-12-24 12:00:00,21.66,21.69,21.66,21.68,32300.0,15.1428,15.1638,15.1428,15.1568,32300.0
2013-12-24 12:10:00,21.68,21.68,21.67,21.68,23500.0,15.1568,15.1568,15.1498,15.1568,23500.0
2013-12-24 12:20:00,21.68,21.69,21.67,21.68,32100.0,15.1568,15.1638,15.1498,15.1568,32100.0
2013-12-24 12:30:00,21.68,21.7,21.67,21.7,29700.0,15.1568,15.1707,15.1498,15.1707,29700.0
2013-12-24 12:40:00,21.7,21.7,21.67,21.68,33600.0,15.1707,15.1707,15.1498,15.1568,33600.0
2013-12-24 12:50:00,21.68,21.71,21.66,21.7,60800.0,15.1568,15.1777,15.1428,15.1707,60800.0
2013-12-26 09:30:00,21.73,21.78,21.72,21.74,39100.0,15.1917,15.2267,15.1847,15.1987,39100.0
2013-12-26 09:40:00,21.74,21.77,21.72,21.75,27800.0,15.1987,15.2197,15.1847,15.2057,27800.0
2013-12-26 09:50:00,21.76,21.76,21.74,21.74,23600.0,15.2127,15.2127,15.1987,15.1987,23600.0
2013-12-26 10:00:00,21.75,21.77,21.72,21.77,39900.0,15.2057,15.2197,15.1847,15.2197,39900.0
2013-12-26 10:10:00,21.77,21.77,21.74,21.75,58000.0,15.2197,15.2197,15.1987,15.2057,58000.0
2013-12-26 10:20:00,21.75,21.76,21.73,21.76,93200.0,15.2057,15.2127,15.1917,15.2127,93200.0
2013-12-26 10:30:00,21.77,21.78,21.77,21.78,28900.0,15.2197,15.2267,15.2197,15.2267,28900.0
2013-12-26 10:40:00,21.78,21.78,21.77,21.77,17200.0,15.2267,15.2267,15.2197,15.2197,17200.0
2013-12-26 10:50:00,21.77,21.78,21.77,21.77,11300.0,15.2197,15.2267,15.2197,15.2197,11300.0
2013-12-26 11:00:00,21.77,21.77,21.77,21.77,12200.0,15.2197,15.2197,15.2197,15.2197,12200.0
2013-12-26 11:10:00,21.77,21.79,21.77,21.79,16400.0,15.2197,15.2337,15.2197,15.2337,16400.0
2013-12-26 11:20:00,21.78,21.79,21.77,21.77,10800.0,15.2267,15.2337,15.2197,15.2197,10800.0
2013-12-26 11:30:00,21.77,21.78,21.77,21.77,7100.0,15.2197,15.2267,15.2197,15.2197,7100.0
2013-12-26 11:40:00,21.77,21.77,21.77,21.77,100.0,15.2197,15.2197,15.2197,15.2197,100.0
2013-12-26 11:50:00,21.77,21.77,21.77,21.77,3500.0,15.2197,15.2197,15.2197,15.2197,3500.0
2013-12-26 12:00:00,21.78,21.78,21.78,21.78,2100.0,15.2267,15.2267,15.2267,15.2267,2100.0
2013-12-26 12:10:00,21.77,21.77,21.76,21.76,9500.0,15.2197,15.2197,15.2127,15.2127,9500.0
2013-12-26 12:20:00,21.76,21.77,21.76,21.77,54500.0,15.2127,15.2197,15.2127,15.2197,54500.0
2013-12-26 12:30:00,21.76,21.77,21.76,21.76,21200.0,15.2127,15.2197,15.2127,15.2127,21200.0
2013-12-26 12:40:00,21.76,21.79,21.76,21.79,28400.0,15.2127,15.2337,15.2127,15.2337,28400.0
2013-12-26 12:50:00,21.78,21.8,21.78,21.8,6800.0,15.2267,15.2407,15.2267,15.2407,6800.0
2013-12-26 13:00:00,21.8,21.8,21.79,21.8,7700.0,15.2407,15.2407,15.2337,15.2407,7700.0
2013-12-26 13:10:00,21.8,21.83,21.8,21.83,26100.0,15.2407,15.2616,15.2407,15.2616,26100.0
2013-12-26 13:20:00,21.83,21.83,21.83,21.83,4600.0,15.2616,15.2616,15.2616,15.2616,4600.0
2013-12-26 13:30:00,21.83,21.84,21.83,21.83,4000.0,15.2616,15.2686,15.2616,15.2616,4000.0
2013-12-26 13:40:00,21.83,21.85,21.82,21.82,30500.0,15.2616,15.2756,15.2546,15.2546,30500.0
2013-12-26 13:50:00,21.83,21.85,21.83,21.85,30000.0,15.2616,15.2756,15.2616,15.2756,30000.0
2013-12-26 14:00:00,21.85,21.86,21.84,21.85,18900.0,15.2756,15.2826,15.2686,15.2756,18900.0
2013-12-26 14:10:00,21.86,21.86,21.85,21.85,19200.0,15.2826,15.2826,15.2756,15.2756,19200.0
2013-12-26 14:20:00,21.85,21.86,21.85,21.86,22400.0,15.2756,15.2826,15.2756,15.2826,22400.0
2013-12-26 14:30:00,21.86,21.88,21.86,21.88,10000.0,15.2826,15.2966,15.2826,15.2966,10000.0
2013-12-26 14:40:00,21.88,21.88,21.84,21.84,16600.0,15.2966,15.2966,15.2686,15.2686,16600.0
2013-12-26 14:50:00,21.85,21.85,21.84,21.85,14600.0,15.2756,15.2756,15.2686,15.2756,14600.0
2013-12-26 15:00:00,21.84,21.84,21.83,21.83,17000.0,15.2686,15.2686,15.2616,15.2616,17000.0
2013-12-26 15:10:00,21.83,21.83,21.82,21.83,14400.0,15.2616,15.2616,15.2546,15.2616,14400.0
2013-12-26 15:20:00,21.83,21.83,21.81,21.83,35400.0,15.2616,15.2616,15.2476,15.2616,35400.0
2013-12-26 15:30:00,21.84,21.84,21.82,21.82,44000.0,15.2686,15.2686,15.2546,15.2546,44000.0
2013-12-26 15:40:00,21.83,21.85,21.81,21.81,74100.0,15.2616,15.2756,15.2476,15.2476,74100.0
2013-12-26 15:50:00,21.8,21.82,21.79,21.8,92800.0,15.2407,15.2546,15.2337,15.2407,92800.0
2013-12-27 09:30:00,21.84,21.88,21.82,21.87,65200.0,15.2686,15.2966,15.2546,15.2896,65200.0
2013-12-27 09:40:00,21.87,21.96,21.87,21.95,30800.0,15.2896,15.3525,15.2896,15.3455,30800.0
2013-12-27 09:50:00,21.96,21.98,21.93,21.93,43100.0,15.3525,15.3665,15.3315,15.3315,43100.0
2013-12-27 10:00:00,21.93,21.93,21.91,21.93,29100.0,15.3315,15.3315,15.3176,15.3315,29100.0
2013-12-27 10:10:00,21.92,21.94,21.92,21.93,19500.0,15.3246,15.3385,15.3246,15.3315,19500.0
2013-12-27 10:20:00,21.94,21.94,21.91,21.92,47200.0,15.3385,15.3385,15.3176,15.3246,47200.0
2013-12-27 10:30:00,21.91,21.91,21.87,21.9,60400.0,15.3176,15.3176,15.2896,15.3106,60400.0
2013-12-27 10:40:00,21.9,21.95,21.9,21.93,47100.0,15.3106,15.3455,15.3106,15.3315,47100.0
2013-12-27 10:50:00,21.93,21.94,21.91,21.92,35200.0,15.3315,15.3385,15.3176,15.3246,35200.0
2013-12-27 11:00:00,21.93,21.96,21.93,21.94,20600.0,15.3315,15.3525,15.3315,15.3385,20600.0
2013-12-27 11:10:00,21.94,21.97,21.94,21.97,19300.0,15.3385,15.3595,15.3385,15.3595,19300.0
2013-12-27 11:20:00,21.97,21.99,21.96,21.99,42800.0,15.3595,15.3735,15.3525,15.3735,42800.0
2013-12-27 11:30:00,21.99,22.0,21.93,21.93,43700.0,15.3735,15.3805,15.3315,15.3315,43700.0
2013-12-27 11:40:00,21.93,21.93,21.91,21.92,40700.0,15.3315,15.3315,15.3176,15.3246,40700.0
2013-12-27 11:50:00,21.92,21.92,21.92,21.92,18400.0,15.3246,15.3246,15.3246,15.3246,18400.0
2013-12-27 12:00:00,21.92,21.98,21.92,21.98,19200.0,15.3246,15.3665,15.3246,15.3665,19200.0
2013-12-27 12:10:00,21.97,21.97,21.93,21.93,10200.0,15.3595,15.3595,15.3315,15.3315,10200.0
2013-12-27 12:20:00,21.94,21.94,21.93,21.93,16700.0,15.3385,15.3385,15.3315,15.3315,16700.0
2013-12-27 12:30:00,21.94,21.97,21.93,21.97,13200.0,15.3385,15.3595,15.3315,15.3595,13200.0
2013-12-27 12:40:00,21.97,21.98,21.96,21.98,15000.0,15.3595,15.3665,15.3525,15.3665,15000.0
2013-12-27 12:50:00,21.99,22.0,21.99,22.0,17000.0,15.3735,15.3805,15.3735,15.3805,17000.0
2013-12-27 13:00:00,22.0,22.0,21.99,22.0,54600.0,15.3805,15.3805,15.3735,15.3805,54600.0
2013-12-27 13:10:00,22.0,22.04,22.0,22.03,35800.0,15.3805,15.4084,15.3805,15.4015,35800.0
2013-12-27 13:20:00,22.03,22.04,21.99,21.99,39800.0,15.4015,15.4084,15.3735,15.3735,39800.0
2013-12-27 13:30:00,21.99,22.0,21.97,22.0,21600.0,15.3735,15.3805,15.3595,15.3805,21600.0
2013-12-27 13:40:00,22.0,22.0,21.97,21.98,24800.0,15.3805,15.3805,15.3595,15.3665,24800.0
2013-12-27 13:50:00,21.99,22.0,21.98,21.99,49000.0,15.3735,15.3805,15.3665,15.3735,49000.0
2013-12-27 14:00:00,21.99,22.03,21.99,22.01,45100.0,15.3735,15.4015,15.3735,15.3875,45100.0
2013-12-27 14:10:00,22.0,22.02,22.0,22.02,22100.0,15.3805,15.3945,15.3805,15.3945,22100.0
2013-12-27 14:20:00,22.02,22.04,22.02,22.04,7000.0,15.3945,15.4084,15.3945,15.4084,7000.0
2013-12-27 14:30:00,22.03,22.03,22.0,22.0,51600.0,15.4015,15.4015,15.3805,15.3805,51600.0
2013-12-27 14:40:00,22.0,22.02,22.0,22.01,12800.0,15.3805,15.3945,15.3805,15.3875,12800.0
2013-12-27 14:50:00,22.01,22.02,21.98,21.99,16000.0,15.3875,15.3945,15.3665,15.3735,16000.0
2013-12-27 15:00:00,21.99,22.0,21.99,21.99,19100.0,15.3735,15.3805,15.3735,15.3735,19100.0
2013-12-27 15:10:00,21.99,22.01,21.99,22.0,34800.0,15.3735,15.3875,15.3735,15.3805,34800.0
2013-12-27 15:20:00,22.0,22.03,22.0,22.02,22600.0,15.3805,15.4015,15.3805,15.3945,22600.0
2013-12-27 15:30:00,22.02,22.02,21.99,22.0,42300.0,15.3945,15.3945,15.3735,15.3805,42300.0
2013-12-27 15:40:00,22.0,22.02,22.0,22.0,40800.0,15.3805,15.3945,15.3805,15.3805,40800.0
2013-12-27 15:50:00,22.0,22.03,22.0,22.03,95300.0,15.3805,15.4015,15.3805,15.4015,95300.0
2013-12-30 09:30:00,22.0,22.14,22.0,22.14,81500.0,15.3805,15.4784,15.3805,15.4784,81500.0
2013-12-30 09:40:00,22.14,22.18,22.14,22.18,45800.0,15.4784,15.5063,15.4784,15.5063,45800.0
2013-12-30 09:50:00,22.17,22.21,22.17,22.21,78000.0,15.4993,15.5273,15.4993,15.5273,78000.0
2013-12-30 10:00:00,22.2,22.21,22.2,22.2,37600.0,15.5203,15.5273,15.5203,15.5203,37600.0
2013-12-30 10:10:00,22.19,22.22,22.19,22.21,31400.0,15.5133,15.5343,15.5133,15.5273,31400.0
2013-12-30 10:20:00,22.2,22.25,22.2,22.24,39300.0,15.5203,15.5553,15.5203,15.5483,39300.0
2013-12-30 10:30:00,22.24,22.24,22.2,22.22,30400.0,15.5483,15.5483,15.5203,15.5343,30400.0
2013-12-30 10:40:00,22.21,22.22,22.19,22.22,25800.0,15.5273,15.5343,15.5133,15.5343,25800.0
2013-12-30 10:50:00,22.22,22.23,22.18,22.23,56200.0,15.5343,15.5413,15.5063,15.5413,56200.0
2013-12-30 11:00:00,22.23,22.27,22.23,22.27,39800.0,15.5413,15.5692,15.5413,15.5692,39800.0
2013-12-30 11:10:00,22.27,22.32,22.27,22.3,132200.0,15.5692,15.6042,15.5692,15.5902,132200.0
2013-12-30 11:20:00,22.3,22.3,22.24,22.25,21100.0,15.5902,15.5902,15.5483,15.5553,21100.0
2013-12-30 11:30:00,22.26,22.28,22.23,22.24,76200.0,15.5622,15.5762,15.5413,15.5483,76200.0
2013-12-30 11:40:00,22.23,22.25,22.22,22.22,21300.0,15.5413,15.5553,15.5343,15.5343,21300.0
2013-12-30 11:50:00,22.21,22.23,22.21,22.22,38300.0,15.5273,15.5413,15.5273,15.5343,38300.0
2013-12-30 12:00:00,22.22,22.23,22.22,22.23,7700.0,15.5343,15.5413,15.5343,15.5413,7700.0
2013-12-30 12:10:00,22.23,22.25,22.23,22.25,13900.0,15.5413,15.5553,15.5413,15.5553,13900.0
2013-12-30 12:20:00,22.25,22.26,22.24,22.26,18400.0,15.5553,15.5622,15.5483,15.5622,18400.0
2013-12-30 12:30:00,22.26,22.27,22.25,22.26,20500.0,15.5622,15.5692,15.5553,15.5622,20500.0
2013-12-30 12:40:00,22.26,22.26,22.24,22.25,4200.0,15.5622,15.5622,15.5483,15.5553,4200.0
2013-12-30 12:50:00,22.25,22.25,22.23,22.23,9400.0,15.5553,15.5553,15.5413,15.5413,9400.0
2013-12-30 13:00:00,22.23,22.24,22.22,22.22,39800.0,15.5413,15.5483,15.5343,15.5343,39800.0
2013-12-30 13:10:00,22.23,22.23,22.23,22.23,6100.0,15.5413,15.5413,15.5413,15.5413,6100.0
2013-12-30 13:20:00,22.23,22.23,22.23,22.23,800.0,15.5413,15.5413,15.5413,15.5413,800.0
2013-12-30 13:30:00,22.23,22.24,22.23,22.24,10900.0,15.5413,15.5483,15.5413,15.5483,10900.0
2013-12-30 13:40:00,22.24,22.24,22.2,22.23,31400.0,15.5483,15.5483,15.5203,15.5413,31400.0
2013-12-30 13:50:00,22.23,22.24,22.22,22.23,15200.0,15.5413,15.5483,15.5343,15.5413,15200.0
2013-12-30 14:00:00,22.23,22.24,22.23,22.24,22200.0,15.5413,15.5483,15.5413,15.5483,22200.0
2013-12-30 14:10:00,22.24,22.27,22.24,22.26,18200.0,15.5483,15.5692,15.5483,15.5622,18200.0
2013-12-30 14:20:00,22.27,22.28,22.26,22.26,33100.0,15.5692,15.5762,15.5622,15.5622,33100.0
2013-12-30 14:30:00,22.25,22.26,22.25,22.25,31800.0,15.5553,15.5622,15.5553,15.5553,31800.0
2013-12-30 14:40:00,22.25,22.27,22.25,22.27,13100.0,15.5553,15.5692,15.5553,15.5692,13100.0
2013-12-30 14:50:00,22.27,22.29,22.26,22.27,113800.0,15.5692,15.5832,15.5622,15.5692,113800.0
2013-12-30 15:00:00,22.28,22.28,22.24,22.25,31200.0,15.5762,15.5762,15.5483,15.5553,31200.0
2013-12-30 15:10:00,22.25,22.27,22.25,22.25,49400.0,15.5553,15.5692,15.5553,15.5553,49400.0
2013-12-30 15:20:00,22.24,22.26,22.24,22.25,48400.0,15.5483,15.5622,15.5483,15.5553,48400.0
2013-12-30 15:30:00,22.25,22.25,22.25,22.25,29500.0,15.5553,15.5553,15.5553,15.5553,29500.0
2013-12-30 15:40:00,22.25,22.27,22.25,22.27,54200.0,15.5553,15.5692,15.5553,15.5692,54200.0
2013-12-30 15:50:00,22.27,22.28,22.25,22.25,87100.0,15.5692,15.5762,15.5553,15.5553,87100.0
2013-12-31 09:30:00,22.32,22.32,22.15,22.2,83000.0,15.6042,15.6042,15.4853,15.5203,83000.0
2013-12-31 09:40:00,22.2,22.23,22.2,22.22,47700.0,15.5203,15.5413,15.5203,15.5343,47700.0
2013-12-31 09:50:00,22.22,22.3,22.21,22.21,56600.0,15.5343,15.5902,15.5273,15.5273,56600.0
2013-12-31 10:00:00,22.2,22.26,22.2,22.24,130700.0,15.5203,15.5622,15.5203,15.5483,130700.0
2013-12-31 10:10:00,22.25,22.26,22.23,22.25,32900.0,15.5553,15.5622,15.5413,15.5553,32900.0
2013-12-31 10:20:00,22.26,22.28,22.26,22.27,45700.0,15.5622,15.5762,15.5622,15.5692,45700.0
2013-12-31 10:30:00,22.27,22.28,22.22,22.23,123100.0,15.5692,15.5762,15.5343,15.5413,123100.0
2013-12-31 10:40:00,22.23,22.26,22.23,22.25,34100.0,15.5413,15.5622,15.5413,15.5553,34100.0
2013-12-31 10:50:00,22.25,22.29,22.25,22.29,23100.0,15.5553,15.5832,15.5553,15.5832,23100.0
2013-12-31 11:00:00,22.29,22.32,22.29,22.31,33400.0,15.5832,15.6042,15.5832,15.5972,33400.0
2013-12-31 11:10:00,22.31,22.34,22.31,22.33,44800.0,15.5972,15.6182,15.5972,15.6112,44800.0
2013-12-31 11:20:00,22.33,22.38,22.33,22.38,68800.0,15.6112,15.6461,15.6112,15.6461,68800.0
2013-12-31 11:30:00,22.38,22.4,22.36,22.36,46800.0,15.6461,15.6601,15.6322,15.6322,46800.0
2013-12-31 11:40:00,22.36,22.39,22.36,22.39,6700.0,15.6322,15.6531,15.6322,15.6531,6700.0
2013-12-31 11:50:00,22.38,22.39,22.36,22.36,56000.0,15.6461,15.6531,15.6322,15.6322,56000.0
2013-12-31 12:00:00,22.36,22.38,22.35,22.38,66400.0,15.6322,15.6461,15.6252,15.6461,66400.0
2013-12-31 12:10:00,22.38,22.4,22.38,22.39,19300.0,15.6461,15.6601,15.6461,15.6531,19300.0
2013-12-31 12:20:00,22.38,22.39,22.35,22.37,60500.0,15.6461,15.6531,15.6252,15.6392,60500.0
2013-12-31 12:30:00,22.36,22.36,22.32,22.34,70900.0,15.6322,15.6322,15.6042,15.6182,70900.0
2013-12-31 12:40:00,22.33,22.37,22.33,22.37,16000.0,15.6112,15.6392,15.6112,15.6392,16000.0
2013-12-31 12:50:00,22.37,22.4,22.36,22.4,32200.0,15.6392,15.6601,15.6322,15.6601,32200.0
2013-12-31 13:00:00,22.4,22.4,22.37,22.38,47200.0,15.6601,15.6601,15.6392,15.6461,47200.0
2013-12-31 13:10:00,22.38,22.41,22.38,22.41,41300.0,15.6461,15.6671,15.6461,15.6671,41300.0
2013-12-31 13:20:00,22.4,22.43,22.4,22.43,48000.0,15.6601,15.6811,15.6601,15.6811,48000.0
2013-12-31 13:30:00,22.43,22.46,22.43,22.45,26500.0,15.6811,15.7021,15.6811,15.6951,26500.0
2013-12-31 13:40:00,22.45,22.45,22.42,22.44,60500.0,15.6951,15.6951,15.6741,15.6881,60500.0
2013-12-31 13:50:00,22.44,22.46,22.43,22.46,38800.0,15.6881,15.7021,15.6811,15.7021,38800.0
2013-12-31 14:00:00,22.46,22.47,22.41,22.41,32600.0,15.7021,15.7091,15.6671,15.6671,32600.0
2013-12-31 14:10:00,22.42,22.43,22.39,22.4,36100.0,15.6741,15.6811,15.6531,15.6601,36100.0
2013-12-31 14:20:00,22.39,22.39,22.35,22.37,35600.0,15.6531,15.6531,15.6252,15.6392,35600.0
2013-12-31 14:30:00,22.38,22.39,22.35,22.39,31100.0,15.6461,15.6531,15.6252,15.6531,31100.0
2013-12-31 14:40:00,22.39,22.41,22.39,22.4,17200.0,15.6531,15.6671,15.6531,15.6601,17200.0
2013-12-31 14:50:00,22.4,22.42,22.4,22.4,85300.0,15.6601,15.6741,15.6601,15.6601,85300.0
2013-12-31 15:00:00,22.4,22.41,22.4,22.4,13800.0,15.6601,15.6671,15.6601,15.6601,13800.0
2013-12-31 15:10:00,22.41,22.45,22.41,22.42,165400.0,15.6671,15.6951,15.6671,15.6741,165400.0
2013-12-31 15:20:00,22.42,22.44,22.41,22.41,150000.0,15.6741,15.6881,15.6671,15.6671,150000.0
2013-12-31 15:30:00,22.41,22.44,22.39,22.4,154000.0,15.6671,15.6881,15.6531,15.6601,154000.0
2013-12-31 15:40:00,22.41,22.45,22.4,22.44,156400.0,15.6671,15.6951,15.6601,15.6881,156400.0
2013-12-31 15:50:00,22.44,22.46,22.42,22.44,74700.0,15.6881,15.7021,15.6741,15.6881,74700.0
2014-01-02 09:30:00,22.25,22.28,22.11,22.11,205000.0,15.6755,15.6966,15.5768,15.5768,205000.0
2014-01-02 09:40:00,22.11,22.15,22.09,22.11,126800.0,15.5768,15.605,15.5627,15.5768,126800.0
2014-01-02 09:50:00,22.1,22.13,22.09,22.13,163500.0,15.5698,15.5909,15.5627,15.5909,163500.0
2014-01-02 10:00:00,22.12,22.16,22.11,22.16,134200.0,15.5839,15.6121,15.5768,15.6121,134200.0
2014-01-02 10:10:00,22.16,22.17,22.13,22.15,79200.0,15.6121,15.6191,15.5909,15.605,79200.0
2014-01-02 10:20:00,22.15,22.15,22.04,22.04,100000.0,15.605,15.605,15.5275,15.5275,100000.0
2014-01-02 10:30:00,22.03,22.03,21.98,21.99,111700.0,15.5205,15.5205,15.4852,15.4923,111700.0
2014-01-02 10:40:00,22.0,22.02,21.98,21.98,128600.0,15.4993,15.5134,15.4852,15.4852,128600.0
2014-01-02 10:50:00,21.98,21.98,21.92,21.94,85300.0,15.4852,15.4852,15.443,15.4571,85300.0
2014-01-02 11:00:00,21.95,21.98,21.93,21.98,106400.0,15.4641,15.4852,15.45,15.4852,106400.0
2014-01-02 11:10:00,21.97,21.99,21.94,21.98,78300.0,15.4782,15.4923,15.4571,15.4852,78300.0
2014-01-02 11:20:00,21.97,22.0,21.97,22.0,75300.0,15.4782,15.4993,15.4782,15.4993,75300.0
2014-01-02 11:30:00,21.99,21.99,21.96,21.96,63000.0,15.4923,15.4923,15.4711,15.4711,63000.0
2014-01-02 11:40:00,21.96,21.99,21.95,21.97,118500.0,15.4711,15.4923,15.4641,15.4782,118500.0
2014-01-02 11:50:00,21.97,21.97,21.92,21.95,168900.0,15.4782,15.4782,15.443,15.4641,168900.0
2014-01-02 12:00:00,21.94,21.98,21.94,21.98,15400.0,15.4571,15.4852,15.4571,15.4852,15400.0
2014-01-02 12:10:00,21.98,22.0,21.98,21.98,28300.0,15.4852,15.4993,15.4852,15.4852,28300.0
2014-01-02 12:20:00,21.98,22.0,21.95,21.97,96700.0,15.4852,15.4993,15.4641,15.4782,96700.0
2014-01-02 12:30:00,21.97,21.97,21.94,21.95,72400.0,15.4782,15.4782,15.4571,15.4641,72400.0
2014-01-02 12:40:00,21.94,21.94,21.91,21.94,94100.0,15.4571,15.4571,15.4359,15.4571,94100.0
2014-01-02 12:50:00,21.94,21.97,21.94,21.97,22100.0,15.4571,15.4782,15.4571,15.4782,22100.0
2014-01-02 13:00:00,21.97,21.97,21.93,21.94,26900.0,15.4782,15.4782,15.45,15.4571,26900.0
2014-01-02 13:10:00,21.94,21.95,21.94,21.95,12800.0,15.4571,15.4641,15.4571,15.4641,12800.0
2014-01-02 13:20:00,21.95,22.0,21.95,21.98,73800.0,15.4641,15.4993,15.4641,15.4852,73800.0
2014-01-02 13:30:00,21.99,22.03,21.97,22.03,152700.0,15.4923,15.5205,15.4782,15.5205,152700.0
2014-01-02 13:40:00,22.03,22.05,22.01,22.04,76000.0,15.5205,15.5346,15.5064,15.5275,76000.0
2014-01-02 13:50:00,22.03,22.05,22.01,22.04,71800.0,15.5205,15.5346,15.5064,15.5275,71800.0
2014-01-02 14:00:00,22.05,22.07,22.05,22.06,134300.0,15.5346,15.5486,15.5346,15.5416,134300.0
2014-01-02 14:10:00,22.05,22.06,22.01,22.02,137300.0,15.5346,15.5416,15.5064,15.5134,137300.0
2014-01-02 14:20:00,22.02,22.05,22.02,22.05,122300.0,15.5134,15.5346,15.5134,15.5346,122300.0
2014-01-02 14:30:00,22.05,22.05,22.04,22.04,8800.0,15.5346,15.5346,15.5275,15.5275,8800.0
2014-01-02 14:40:00,22.05,22.08,22.05,22.08,90600.0,15.5346,15.5557,15.5346,15.5557,90600.0
2014-01-02 14:50:00,22.07,22.08,22.07,22.08,50000.0,15.5486,15.5557,15.5486,15.5557,50000.0
2014-01-02 15:00:00,22.07,22.11,22.07,22.09,109600.0,15.5486,15.5768,15.5486,15.5627,109600.0
2014-01-02 15:10:00,22.1,22.16,22.09,22.15,162300.0,15.5698,15.6121,15.5627,15.605,162300.0
2014-01-02 15:20:00,22.15,22.16,22.08,22.08,74500.0,15.605,15.6121,15.5557,15.5557,74500.0
2014-01-02 15:30:00,22.08,22.08,22.01,22.01,188700.0,15.5557,15.5557,15.5064,15.5064,188700.0
2014-01-02 15:40:00,22.0,22.08,22.0,22.06,301400.0,15.4993,15.5557,15.4993,15.5416,301400.0
2014-01-02 15:50:00,22.05,22.06,21.99,22.01,169600.0,15.5346,15.5416,15.4923,15.5064,169600.0
2014-01-03 09:30:00,22.07,22.12,22.0,22.01,176100.0,15.5486,15.5839,15.4993,15.5064,176100.0
2014-01-03 09:40:00,22.0,22.04,22.0,22.01,105400.0,15.4993,15.5275,15.4993,15.5064,105400.0
2014-01-03 09:50:00,22.02,22.05,22.0,22.0,177400.0,15.5134,15.5346,15.4993,15.4993,177400.0
2014-01-03 10:00:00,22.0,22.01,21.97,21.98,110200.0,15.4993,15.5064,15.4782,15.4852,110200.0
2014-01-03 10:10:00,21.98,22.0,21.98,22.0,75700.0,15.4852,15.4993,15.4852,15.4993,75700.0
2014-01-03 10:20:00,21.99,21.99,21.92,21.93,50700.0,15.4923,15.4923,15.443,15.45,50700.0
2014-01-03 10:30:00,21.94,21.97,21.94,21.95,33300.0,15.4571,15.4782,15.4571,15.4641,33300.0
2014-01-03 10:40:00,21.96,21.97,21.93,21.93,34000.0,15.4711,15.4782,15.45,15.45,34000.0
2014-01-03 10:50:00,21.93,21.93,21.91,21.92,18100.0,15.45,15.45,15.4359,15.443,18100.0
2014-01-03 11:00:00,21.92,22.0,21.91,22.0,87900.0,15.443,15.4993,15.4359,15.4993,87900.0
2014-01-03 11:10:00,21.99,21.99,21.95,21.97,27700.0,15.4923,15.4923,15.4641,15.4782,27700.0
2014-01-03 11:20:00,21.97,21.98,21.92,21.92,59600.0,15.4782,15.4852,15.443,15.443,59600.0
2014-01-03 11:30:00,21.93,21.96,21.93,21.93,37100.0,15.45,15.4711,15.45,15.45,37100.0
2014-01-03 11:40:00,21.93,21.94,21.92,21.92,26300.0,15.45,15.4571,15.443,15.443,26300.0
2014-01-03 11:50:00,21.92,21.92,21.85,21.87,42200.0,15.443,15.443,15.3937,15.4077,42200.0
2014-01-03 12:00:00,21.88,21.89,21.83,21.89,89300.0,15.4148,15.4218,15.3796,15.4218,89300.0
2014-01-03 12:10:00,21.9,21.92,21.89,21.89,34200.0,15.4289,15.443,15.4218,15.4218,34200.0
2014-01-03 12:20:00,21.89,21.9,21.89,21.9,1100.0,15.4218,15.4289,15.4218,15.4289,1100.0
2014-01-03 12:30:00,21.9,21.9,21.87,21.9,29900.0,15.4289,15.4289,15.4077,15.4289,29900.0
2014-01-03 12:40:00,21.9,21.96,21.9,21.96,58900.0,15.4289,15.4711,15.4289,15.4711,58900.0
2014-01-03 12:50:00,21.97,21.99,21.96,21.96,34900.0,15.4782,15.4923,15.4711,15.4711,34900.0
2014-01-03 13:00:00,21.95,21.96,21.92,21.94,28800.0,15.4641,15.4711,15.443,15.4571,28800.0
2014-01-03 13:10:00,21.95,21.96,21.94,21.95,166200.0,15.4641,15.4711,15.4571,15.4641,166200.0
2014-01-03 13:20:00,21.95,21.96,21.94,21.95,59400.0,15.4641,15.4711,15.4571,15.4641,59400.0
2014-01-03 13:30:00,21.94,21.94,21.92,21.94,18000.0,15.4571,15.4571,15.443,15.4571,18000.0
2014-01-03 13:40:00,21.94,21.98,21.94,21.98,17900.0,15.4571,15.4852,15.4571,15.4852,17900.0
2014-01-03 13:50:00,21.98,22.0,21.98,21.99,28200.0,15.4852,15.4993,15.4852,15.4923,28200.0
2014-01-03 14:00:00,21.99,22.0,21.98,21.99,45500.0,15.4923,15.4993,15.4852,15.4923,45500.0
2014-01-03 14:10:00,21.99,22.0,21.98,21.98,42100.0,15.4923,15.4993,15.4852,15.4852,42100.0
2014-01-03 14:20:00,21.98,21.99,21.98,21.99,14000.0,15.4852,15.4923,15.4852,15.4923,14000.0
2014-01-03 14:30:00,22.0,22.02,21.99,22.01,111800.0,15.4993,15.5134,15.4923,15.5064,111800.0
2014-01-03 14:40:00,22.0,22.04,21.99,22.04,142400.0,15.4993,15.5275,15.4923,15.5275,142400.0
2014-01-03 14:50:00,22.04,22.05,22.02,22.03,65900.0,15.5275,15.5346,15.5134,15.5205,65900.0
2014-01-03 15:00:00,22.03,22.04,22.02,22.04,44800.0,15.5205,15.5275,15.5134,15.5275,44800.0
2014-01-03 15:10:00,22.03,22.07,22.03,22.07,129900.0,15.5205,15.5486,15.5205,15.5486,129900.0
2014-01-03 15:20:00,22.07,22.1,22.06,22.07,200600.0,15.5486,15.5698,15.5416,15.5486,200600.0
2014-01-03 15:30:00,22.08,22.08,22.06,22.06,101000.0,15.5557,15.5557,15.5416,15.5416,101000.0
2014-01-03 15:40:00,22.05,22.06,22.02,22.05,114900.0,15.5346,15.5416,15.5134,15.5346,114900.0
2014-01-03 15:50:00,22.04,22.04,21.98,21.98,80700.0,15.5275,15.5275,15.4852,15.4852,80700.0
2014-01-06 09:30:00,21.96,22.22,21.93,22.21,295800.0,15.4711,15.6543,15.45,15.6473,295800.0
2014-01-06 09:40:00,22.21,22.22,22.1,22.11,161900.0,15.6473,15.6543,15.5698,15.5768,161900.0
2014-01-06 09:50:00,22.1,22.11,22.08,22.1,79000.0,15.5698,15.5768,15.5557,15.5698,79000.0
2014-01-06 10:00:00,22.1,22.11,22.05,22.11,123900.0,15.5698,15.5768,15.5346,15.5768,123900.0
2014-01-06 10:10:00,22.11,22.13,22.08,22.13,94200.0,15.5768,15.5909,15.5557,15.5909,94200.0
2014-01-06 10:20:00,22.13,22.16,22.12,22.16,100300.0,15.5909,15.6121,15.5839,15.6121,100300.0
2014-01-06 10:30:00,22.16,22.2,22.15,22.16,119100.0,15.6121,15.6402,15.605,15.6121,119100.0
2014-01-06 10:40:00,22.16,22.18,22.1,22.11,103200.0,15.6121,15.6261,15.5698,15.5768,103200.0
2014-01-06 10:50:00,22.1,22.13,22.09,22.12,126600.0,15.5698,15.5909,15.5627,15.5839,126600.0
2014-01-06 11:00:00,22.12,22.14,22.11,22.13,76600.0,15.5839,15.598,15.5768,15.5909,76600.0
2014-01-06 11:10:00,22.13,22.13,22.02,22.02,95600.0,15.5909,15.5909,15.5134,15.5134,95600.0
2014-01-06 11:20:00,22.01,22.08,22.01,22.08,87500.0,15.5064,15.5557,15.5064,15.5557,87500.0
2014-01-06 11:30:00,22.09,22.1,22.08,22.09,83100.0,15.5627,15.5698,15.5557,15.5627,83100.0
2014-01-06 11:40:00,22.1,22.13,22.1,22.1,58500.0,15.5698,15.5909,15.5698,15.5698,58500.0
2014-01-06 11:50:00,22.1,22.13,22.1,22.12,46800.0,15.5698,15.5909,15.5698,15.5839,46800.0
2014-01-06 12:00:00,22.12,22.12,22.08,22.1,57800.0,15.5839,15.5839,15.5557,15.5698,57800.0
2014-01-06 12:10:00,22.09,22.11,22.09,22.1,81600.0,15.5627,15.5768,15.5627,15.5698,81600.0
2014-01-06 12:20:00,22.09,22.1,22.07,22.08,28200.0,15.5627,15.5698,15.5486,15.5557,28200.0
2014-01-06 12:30:00,22.07,22.09,22.06,22.08,59300.0,15.5486,15.5627,15.5416,15.5557,59300.0
2014-01-06 12:40:00,22.08,22.08,22.05,22.07,57400.0,15.5557,15.5557,15.5346,15.5486,57400.0
2014-01-06 12:50:00,22.08,22.09,22.07,22.08,36400.0,15.5557,15.5627,15.5486,15.5557,36400.0
2014-01-06 13:00:00,22.08,22.08,22.05,22.05,54400.0,15.5557,15.5557,15.5346,15.5346,54400.0
2014-01-06 13:10:00,22.05,22.07,22.05,22.07,16600.0,15.5346,15.5486,15.5346,15.5486,16600.0
2014-01-06 13:20:00,22.08,22.08,22.05,22.05,54500.0,15.5557,15.5557,15.5346,15.5346,54500.0
2014-01-06 13:30:00,22.04,22.05,22.03,22.04,46900.0,15.5275,15.5346,15.5205,15.5275,46900.0
2014-01-06 13:40:00,22.05,22.05,22.02,22.02,5700.0,15.5346,15.5346,15.5134,15.5134,5700.0
2014-01-06 13:50:00,22.03,22.07,22.03,22.05,63300.0,15.5205,15.5486,15.5205,15.5346,63300.0
2014-01-06 14:00:00,22.06,22.07,22.05,22.06,46900.0,15.5416,15.5486,15.5346,15.5416,46900.0
2014-01-06 14:10:00,22.06,22.09,22.06,22.07,36000.0,15.5416,15.5627,15.5416,15.5486,36000.0
2014-01-06 14:20:00,22.07,22.09,22.07,22.07,47700.0,15.5486,15.5627,15.5486,15.5486,47700.0
2014-01-06 14:30:00,22.08,22.09,22.08,22.09,42500.0,15.5557,15.5627,15.5557,15.5627,42500.0
2014-01-06 14:40:00,22.09,22.11,22.08,22.09,50800.0,15.5627,15.5768,15.5557,15.5627,50800.0
2014-01-06 14:50:00,22.09,22.1,22.08,22.1,52800.0,15.5627,15.5698,15.5557,15.5698,52800.0
2014-01-06 15:00:00,22.1,22.1,22.08,22.08,41200.0,15.5698,15.5698,15.5557,15.5557,41200.0
2014-01-06 15:10:00,22.07,22.09,22.07,22.07,161400.0,15.5486,15.5627,15.5486,15.5486,161400.0
2014-01-06 15:20:00,22.07,22.08,22.05,22.07,57500.0,15.5486,15.5557,15.5346,15.5486,57500.0
2014-01-06 15:30:00,22.07,22.08,22.05,22.06,102400.0,15.5486,15.5557,15.5346,15.5416,102400.0
2014-01-06 15:40:00,22.07,22.09,22.07,22.08,82900.0,15.5486,15.5627,15.5486,15.5557,82900.0
2014-01-06 15:50:00,22.08,22.08,22.01,22.01,92700.0,15.5557,15.5557,15.5064,15.5064,92700.0
2014-01-07 09:30:00,22.28,22.3,22.16,22.21,318300.0,15.6966,15.7107,15.6121,15.6473,318300.0
2014-01-07 09:40:00,22.21,22.25,22.21,22.25,115400.0,15.6473,15.6755,15.6473,15.6755,115400.0
2014-01-07 09:50:00,22.25,22.3,22.25,22.27,114100.0,15.6755,15.7107,15.6755,15.6895,114100.0
2014-01-07 10:00:00,22.27,22.3,22.26,22.29,127000.0,15.6895,15.7107,15.6825,15.7036,127000.0
2014-01-07 10:10:00,22.29,22.33,22.29,22.32,149900.0,15.7036,15.7318,15.7036,15.7248,149900.0
2014-01-07 10:20:00,22.33,22.35,22.32,22.34,133800.0,15.7318,15.7459,15.7248,15.7389,133800.0
2014-01-07 10:30:00,22.34,22.34,22.31,22.33,78900.0,15.7389,15.7389,15.7177,15.7318,78900.0
2014-01-07 10:40:00,22.33,22.35,22.31,22.31,91800.0,15.7318,15.7459,15.7177,15.7177,91800.0
2014-01-07 10:50:00,22.32,22.32,22.27,22.29,21400.0,15.7248,15.7248,15.6895,15.7036,21400.0
2014-01-07 11:00:00,22.3,22.31,22.27,22.27,81800.0,15.7107,15.7177,15.6895,15.6895,81800.0
2014-01-07 11:10:00,22.27,22.28,22.27,22.28,59400.0,15.6895,15.6966,15.6895,15.6966,59400.0
2014-01-07 11:20:00,22.28,22.28,22.24,22.25,80400.0,15.6966,15.6966,15.6684,15.6755,80400.0
2014-01-07 11:30:00,22.25,22.25,22.22,22.24,67100.0,15.6755,15.6755,15.6543,15.6684,67100.0
2014-01-07 11:40:00,22.23,22.25,22.23,22.24,12100.0,15.6614,15.6755,15.6614,15.6684,12100.0
2014-01-07 11:50:00,22.25,22.27,22.25,22.27,79500.0,15.6755,15.6895,15.6755,15.6895,79500.0
2014-01-07 12:00:00,22.26,22.29,22.26,22.29,55300.0,15.6825,15.7036,15.6825,15.7036,55300.0
2014-01-07 12:10:00,22.29,22.38,22.29,22.38,187900.0,15.7036,15.767,15.7036,15.767,187900.0
2014-01-07 12:20:00,22.38,22.4,22.38,22.4,62600.0,15.767,15.7811,15.767,15.7811,62600.0
2014-01-07 12:30:00,22.4,22.4,22.32,22.33,84300.0,15.7811,15.7811,15.7248,15.7318,84300.0
2014-01-07 12:40:00,22.33,22.33,22.31,22.32,46000.0,15.7318,15.7318,15.7177,15.7248,46000.0
2014-01-07 12:50:00,22.32,22.34,22.28,22.34,60400.0,15.7248,15.7389,15.6966,15.7389,60400.0
2014-01-07 13:00:00,22.34,22.34,22.32,22.33,28200.0,15.7389,15.7389,15.7248,15.7318,28200.0
2014-01-07 13:10:00,22.33,22.36,22.33,22.36,69300.0,15.7318,15.753,15.7318,15.753,69300.0
2014-01-07 13:20:00,22.37,22.38,22.36,22.36,23000.0,15.76,15.767,15.753,15.753,23000.0
2014-01-07 13:30:00,22.36,22.36,22.34,22.34,50300.0,15.753,15.753,15.7389,15.7389,50300.0
2014-01-07 13:40:00,22.34,22.35,22.31,22.32,53800.0,15.7389,15.7459,15.7177,15.7248,53800.0
2014-01-07 13:50:00,22.32,22.32,22.27,22.28,146400.0,15.7248,15.7248,15.6895,15.6966,146400.0
2014-01-07 14:00:00,22.28,22.3,22.27,22.29,73100.0,15.6966,15.7107,15.6895,15.7036,73100.0
2014-01-07 14:10:00,22.29,22.31,22.28,22.31,39600.0,15.7036,15.7177,15.6966,15.7177,39600.0
2014-01-07 14:20:00,22.31,22.33,22.28,22.33,58900.0,15.7177,15.7318,15.6966,15.7318,58900.0
2014-01-07 14:30:00,22.33,22.33,22.3,22.33,107300.0,15.7318,15.7318,15.7107,15.7318,107300.0
2014-01-07 14:40:00,22.33,22.35,22.33,22.34,58100.0,15.7318,15.7459,15.7318,15.7389,58100.0
2014-01-07 14:50:00,22.34,22.37,22.33,22.36,59000.0,15.7389,15.76,15.7318,15.753,59000.0
2014-01-07 15:00:00,22.36,22.39,22.36,22.39,82500.0,15.753,15.7741,15.753,15.7741,82500.0
2014-01-07 15:10:00,22.4,22.4,22.33,22.35,69600.0,15.7811,15.7811,15.7318,15.7459,69600.0
2014-01-07 15:20:00,22.35,22.38,22.35,22.38,50000.0,15.7459,15.767,15.7459,15.767,50000.0
2014-01-07 15:30:00,22.38,22.4,22.35,22.35,165600.0,15.767,15.7811,15.7459,15.7459,165600.0
2014-01-07 15:40:00,22.35,22.38,22.35,22.35,98500.0,15.7459,15.767,15.7459,15.7459,98500.0
2014-01-07 15:50:00,22.35,22.35,22.31,22.31,109200.0,15.7459,15.7459,15.7177,15.7177,109200.0
2014-01-08 09:30:00,22.27,22.35,22.19,22.31,177800.0,15.6895,15.7459,15.6332,15.7177,177800.0
2014-01-08 09:40:00,22.31,22.32,22.28,22.3,135900.0,15.7177,15.7248,15.6966,15.7107,135900.0
2014-01-08 09:50:00,22.31,22.31,22.17,22.2,177800.0,15.7177,15.7177,15.6191,15.6402,177800.0
2014-01-08 10:00:00,22.2,22.2,22.17,22.18,91600.0,15.6402,15.6402,15.6191,15.6261,91600.0
2014-01-08 10:10:00,22.18,22.23,22.16,22.23,97300.0,15.6261,15.6614,15.6121,15.6614,97300.0
2014-01-08 10:20:00,22.24,22.26,22.16,22.17,101000.0,15.6684,15.6825,15.6121,15.6191,101000.0
2014-01-08 10:30:00,22.18,22.22,22.17,22.19,87700.0,15.6261,15.6543,15.6191,15.6332,87700.0
2014-01-08 10:40:00,22.18,22.21,22.17,22.17,94600.0,15.6261,15.6473,15.6191,15.6191,94600.0
2014-01-08 10:50:00,22.17,22.2,22.17,22.18,104400.0,15.6191,15.6402,15.6191,15.6261,104400.0
2014-01-08 11:00:00,22.18,22.24,22.17,22.18,104300.0,15.6261,15.6684,15.6191,15.6261,104300.0
2014-01-08 11:10:00,22.19,22.22,22.19,22.21,74100.0,15.6332,15.6543,15.6332,15.6473,74100.0
2014-01-08 11:20:00,22.21,22.23,22.21,22.23,33000.0,15.6473,15.6614,15.6473,15.6614,33000.0
2014-01-08 11:30:00,22.23,22.26,22.22,22.22,61800.0,15.6614,15.6825,15.6543,15.6543,61800.0
2014-01-08 11:40:00,22.22,22.26,22.22,22.26,73100.0,15.6543,15.6825,15.6543,15.6825,73100.0
2014-01-08 11:50:00,22.27,22.3,22.27,22.3,21600.0,15.6895,15.7107,15.6895,15.7107,21600.0
2014-01-08 12:00:00,22.3,22.31,22.28,22.31,37100.0,15.7107,15.7177,15.6966,15.7177,37100.0
2014-01-08 12:10:00,22.31,22.31,22.28,22.28,28800.0,15.7177,15.7177,15.6966,15.6966,28800.0
2014-01-08 12:20:00,22.27,22.27,22.24,22.24,10600.0,15.6895,15.6895,15.6684,15.6684,10600.0
2014-01-08 12:30:00,22.23,22.26,22.22,22.24,56900.0,15.6614,15.6825,15.6543,15.6684,56900.0
2014-01-08 12:40:00,22.24,22.26,22.24,22.26,46100.0,15.6684,15.6825,15.6684,15.6825,46100.0
2014-01-08 12:50:00,22.27,22.27,22.25,22.26,14000.0,15.6895,15.6895,15.6755,15.6825,14000.0
2014-01-08 13:00:00,22.27,22.29,22.26,22.29,40700.0,15.6895,15.7036,15.6825,15.7036,40700.0
2014-01-08 13:10:00,22.3,22.31,22.26,22.26,44900.0,15.7107,15.7177,15.6825,15.6825,44900.0
2014-01-08 13:20:00,22.26,22.28,22.25,22.28,23700.0,15.6825,15.6966,15.6755,15.6966,23700.0
2014-01-08 13:30:00,22.29,22.3,22.29,22.3,11300.0,15.7036,15.7107,15.7036,15.7107,11300.0
2014-01-08 13:40:00,22.31,22.32,22.27,22.27,46000.0,15.7177,15.7248,15.6895,15.6895,46000.0
2014-01-08 13:50:00,22.28,22.33,22.28,22.31,71900.0,15.6966,15.7318,15.6966,15.7177,71900.0
2014-01-08 14:00:00,22.3,22.33,22.27,22.3,113100.0,15.7107,15.7318,15.6895,15.7107,113100.0
2014-01-08 14:10:00,22.29,22.33,22.29,22.31,99100.0,15.7036,15.7318,15.7036,15.7177,99100.0
2014-01-08 14:20:00,22.31,22.32,22.26,22.26,34000.0,15.7177,15.7248,15.6825,15.6825,34000.0
2014-01-08 14:30:00,22.26,22.27,22.21,22.21,74200.0,15.6825,15.6895,15.6473,15.6473,74200.0
2014-01-08 14:40:00,22.22,22.26,22.22,22.23,78900.0,15.6543,15.6825,15.6543,15.6614,78900.0
2014-01-08 14:50:00,22.23,22.24,22.21,22.24,58700.0,15.6614,15.6684,15.6473,15.6684,58700.0
2014-01-08 15:00:00,22.23,22.26,22.23,22.23,81300.0,15.6614,15.6825,15.6614,15.6614,81300.0
2014-01-08 15:10:00,22.23,22.25,22.2,22.21,109000.0,15.6614,15.6755,15.6402,15.6473,109000.0
2014-01-08 15:20:00,22.2,22.22,22.2,22.2,175900.0,15.6402,15.6543,15.6402,15.6402,175900.0
2014-01-08 15:30:00,22.2,22.25,22.19,22.24,77900.0,15.6402,15.6755,15.6332,15.6684,77900.0
2014-01-08 15:40:00,22.23,22.26,22.2,22.25,91100.0,15.6614,15.6825,15.6402,15.6755,91100.0
2014-01-08 15:50:00,22.26,22.3,22.26,22.29,215300.0,15.6825,15.7107,15.6825,15.7036,215300.0
2014-01-09 09:30:00,22.29,22.31,22.1,22.12,94500.0,15.7036,15.7177,15.5698,15.5839,94500.0
2014-01-09 09:40:00,22.13,22.25,22.13,22.22,60900.0,15.5909,15.6755,15.5909,15.6543,60900.0
2014-01-09 09:50:00,22.23,22.3,22.23,22.24,50000.0,15.6614,15.7107,15.6614,15.6684,50000.0
2014-01-09 10:00:00,22.24,22.25,22.15,22.17,69700.0,15.6684,15.6755,15.605,15.6191,69700.0
2014-01-09 10:10:00,22.17,22.21,22.16,22.21,140000.0,15.6191,15.6473,15.6121,15.6473,140000.0
2014-01-09 10:20:00,22.21,22.22,22.18,22.2,52400.0,15.6473,15.6543,15.6261,15.6402,52400.0
2014-01-09 10:30:00,22.19,22.19,22.16,22.16,41200.0,15.6332,15.6332,15.6121,15.6121,41200.0
2014-01-09 10:40:00,22.16,22.16,22.09,22.13,77500.0,15.6121,15.6121,15.5627,15.5909,77500.0
2014-01-09 10:50:00,22.13,22.13,22.08,22.08,111000.0,15.5909,15.5909,15.5557,15.5557,111000.0
2014-01-09 11:00:00,22.07,22.07,22.0,22.01,74700.0,15.5486,15.5486,15.4993,15.5064,74700.0
2014-01-09 11:10:00,22.01,22.01,21.92,21.99,119900.0,15.5064,15.5064,15.443,15.4923,119900.0
2014-01-09 11:20:00,21.98,22.0,21.94,21.97,85600.0,15.4852,15.4993,15.4571,15.4782,85600.0
2014-01-09 11:30:00,21.97,21.98,21.95,21.98,35000.0,15.4782,15.4852,15.4641,15.4852,35000.0
2014-01-09 11:40:00,21.98,22.0,21.93,21.94,62700.0,15.4852,15.4993,15.45,15.4571,62700.0
2014-01-09 11:50:00,21.94,21.94,21.93,21.93,6800.0,15.4571,15.4571,15.45,15.45,6800.0
2014-01-09 12:00:00,21.94,21.98,21.94,21.97,37600.0,15.4571,15.4852,15.4571,15.4782,37600.0
2014-01-09 12:10:00,21.97,22.0,21.97,22.0,5600.0,15.4782,15.4993,15.4782,15.4993,5600.0
2014-01-09 12:20:00,21.99,22.03,21.98,22.02,27700.0,15.4923,15.5205,15.4852,15.5134,27700.0
2014-01-09 12:30:00,22.02,22.06,22.01,22.06,81400.0,15.5134,15.5416,15.5064,15.5416,81400.0
2014-01-09 12:40:00,22.06,22.07,22.03,22.03,27900.0,15.5416,15.5486,15.5205,15.5205,27900.0
2014-01-09 12:50:00,22.03,22.05,22.02,22.05,34300.0,15.5205,15.5346,15.5134,15.5346,34300.0
2014-01-09 13:00:00,22.05,22.05,22.03,22.05,45100.0,15.5346,15.5346,15.5205,15.5346,45100.0
2014-01-09 13:10:00,22.05,22.06,22.03,22.03,17400.0,15.5346,15.5416,15.5205,15.5205,17400.0
2014-01-09 13:20:00,22.04,22.04,22.02,22.02,31200.0,15.5275,15.5275,15.5134,15.5134,31200.0
2014-01-09 13:30:00,22.02,22.02,21.97,21.98,31000.0,15.5134,15.5134,15.4782,15.4852,31000.0
2014-01-09 13:40:00,21.98,21.99,21.96,21.97,23700.0,15.4852,15.4923,15.4711,15.4782,23700.0
2014-01-09 13:50:00,21.97,21.98,21.96,21.96,8200.0,15.4782,15.4852,15.4711,15.4711,8200.0
2014-01-09 14:00:00,21.96,21.96,21.94,21.95,37900.0,15.4711,15.4711,15.4571,15.4641,37900.0
2014-01-09 14:10:00,21.95,22.0,21.95,21.98,41200.0,15.4641,15.4993,15.4641,15.4852,41200.0
2014-01-09 14:20:00,21.99,22.03,21.99,22.03,34300.0,15.4923,15.5205,15.4923,15.5205,34300.0
2014-01-09 14:30:00,22.03,22.04,22.02,22.03,29300.0,15.5205,15.5275,15.5134,15.5205,29300.0
2014-01-09 14:40:00,22.04,22.1,22.04,22.1,33100.0,15.5275,15.5698,15.5275,15.5698,33100.0
2014-01-09 14:50:00,22.09,22.15,22.09,22.13,26600.0,15.5627,15.605,15.5627,15.5909,26600.0
2014-01-09 15:00:00,22.13,22.13,22.1,22.13,55000.0,15.5909,15.5909,15.5698,15.5909,55000.0
2014-01-09 15:10:00,22.13,22.17,22.13,22.17,51200.0,15.5909,15.6191,15.5909,15.6191,51200.0
2014-01-09 15:20:00,22.17,22.18,22.14,22.14,34200.0,15.6191,15.6261,15.598,15.598,34200.0
2014-01-09 15:30:00,22.14,22.17,22.12,22.13,72400.0,15.598,15.6191,15.5839,15.5909,72400.0
2014-01-09 15:40:00,22.13,22.13,22.1,22.11,50200.0,15.5909,15.5909,15.5698,15.5768,50200.0
2014-01-09 15:50:00,22.12,22.13,22.09,22.1,80700.0,15.5839,15.5909,15.5627,15.5698,80700.0
2014-01-10 09:30:00,22.26,22.28,22.14,22.17,57300.0,15.6825,15.6966,15.598,15.6191,57300.0
2014-01-10 09:40:00,22.16,22.19,22.15,22.19,67800.0,15.6121,15.6332,15.605,15.6332,67800.0
2014-01-10 09:50:00,22.2,22.23,22.14,22.15,80200.0,15.6402,15.6614,15.598,15.605,80200.0
2014-01-10 10:00:00,22.15,22.15,22.09,22.11,89100.0,15.605,15.605,15.5627,15.5768,89100.0
2014-01-10 10:10:00,22.11,22.15,22.05,22.15,62400.0,15.5768,15.605,15.5346,15.605,62400.0
2014-01-10 10:20:00,22.15,22.18,22.15,22.17,64900.0,15.605,15.6261,15.605,15.6191,64900.0
2014-01-10 10:30:00,22.17,22.17,22.08,22.08,37200.0,15.6191,15.6191,15.5557,15.5557,37200.0
2014-01-10 10:40:00,22.08,22.15,22.07,22.13,90300.0,15.5557,15.605,15.5486,15.5909,90300.0
2014-01-10 10:50:00,22.13,22.18,22.13,22.16,105700.0,15.5909,15.6261,15.5909,15.6121,105700.0
2014-01-10 11:00:00,22.15,22.16,22.09,22.11,43500.0,15.605,15.6121,15.5627,15.5768,43500.0
2014-01-10 11:10:00,22.11,22.13,22.08,22.08,45000.0,15.5768,15.5909,15.5557,15.5557,45000.0
2014-01-10 11:20:00,22.09,22.09,22.04,22.05,34700.0,15.5627,15.5627,15.5275,15.5346,34700.0
2014-01-10 11:30:00,22.04,22.05,22.01,22.01,41200.0,15.5275,15.5346,15.5064,15.5064,41200.0
2014-01-10 11:40:00,22.02,22.05,22.01,22.04,60700.0,15.5134,15.5346,15.5064,15.5275,60700.0
2014-01-10 11:50:00,22.05,22.05,22.0,22.02,36000.0,15.5346,15.5346,15.4993,15.5134,36000.0
2014-01-10 12:00:00,22.02,22.03,22.0,22.03,32000.0,15.5134,15.5205,15.4993,15.5205,32000.0
2014-01-10 12:10:00,22.03,22.08,22.03,22.05,18000.0,15.5205,15.5557,15.5205,15.5346,18000.0
2014-01-10 12:20:00,22.05,22.09,22.05,22.07,24600.0,15.5346,15.5627,15.5346,15.5486,24600.0
2014-01-10 12:30:00,22.07,22.08,22.07,22.08,8700.0,15.5486,15.5557,15.5486,15.5557,8700.0
2014-01-10 12:40:00,22.08,22.13,22.08,22.1,40600.0,15.5557,15.5909,15.5557,15.5698,40600.0
2014-01-10 12:50:00,22.1,22.1,22.07,22.08,38100.0,15.5698,15.5698,15.5486,15.5557,38100.0
2014-01-10 13:00:00,22.08,22.11,22.08,22.11,13600.0,15.5557,15.5768,15.5557,15.5768,13600.0
2014-01-10 13:10:00,22.12,22.18,22.12,22.18,41200.0,15.5839,15.6261,15.5839,15.6261,41200.0
2014-01-10 13:20:00,22.18,22.18,22.16,22.17,36900.0,15.6261,15.6261,15.6121,15.6191,36900.0
2014-01-10 13:30:00,22.18,22.18,22.14,22.16,18300.0,15.6261,15.6261,15.598,15.6121,18300.0
2014-01-10 13:40:00,22.16,22.21,22.16,22.18,40200.0,15.6121,15.6473,15.6121,15.6261,40200.0
2014-01-10 13:50:00,22.19,22.2,22.15,22.16,59200.0,15.6332,15.6402,15.605,15.6121,59200.0
2014-01-10 14:00:00,22.16,22.19,22.15,22.19,30900.0,15.6121,15.6332,15.605,15.6332,30900.0
2014-01-10 14:10:00,22.19,22.2,22.18,22.19,34600.0,15.6332,15.6402,15.6261,15.6332,34600.0
2014-01-10 14:20:00,22.19,22.2,22.18,22.18,21100.0,15.6332,15.6402,15.6261,15.6261,21100.0
2014-01-10 14:30:00,22.17,22.19,22.17,22.17,35900.0,15.6191,15.6332,15.6191,15.6191,35900.0
2014-01-10 14:40:00,22.17,22.22,22.17,22.19,35500.0,15.6191,15.6543,15.6191,15.6332,35500.0
2014-01-10 14:50:00,22.19,22.2,22.16,22.16,115800.0,15.6332,15.6402,15.6121,15.6121,115800.0
2014-01-10 15:00:00,22.16,22.2,22.16,22.19,112800.0,15.6121,15.6402,15.6121,15.6332,112800.0
2014-01-10 15:10:00,22.19,22.23,22.19,22.19,62600.0,15.6332,15.6614,15.6332,15.6332,62600.0
2014-01-10 15:20:00,22.19,22.21,22.19,22.21,47100.0,15.6332,15.6473,15.6332,15.6473,47100.0
2014-01-10 15:30:00,22.21,22.25,22.21,22.24,132100.0,15.6473,15.6755,15.6473,15.6684,132100.0
2014-01-10 15:40:00,22.24,22.25,22.19,22.19,91300.0,15.6684,15.6755,15.6332,15.6332,91300.0
2014-01-10 15:50:00,22.19,22.23,22.17,22.22,158300.0,15.6332,15.6614,15.6191,15.6543,158300.0
2014-01-13 09:30:00,22.4,22.58,22.39,22.51,337000.0,15.7811,15.9079,15.7741,15.8586,337000.0
2014-01-13 09:40:00,22.52,22.58,22.47,22.51,102100.0,15.8657,15.9079,15.8305,15.8586,102100.0
2014-01-13 09:50:00,22.51,22.53,22.47,22.51,163100.0,15.8586,15.8727,15.8305,15.8586,163100.0
2014-01-13 10:00:00,22.52,22.68,22.52,22.67,246800.0,15.8657,15.9784,15.8657,15.9714,246800.0
2014-01-13 10:10:00,22.67,22.69,22.64,22.67,146800.0,15.9714,15.9854,15.9502,15.9714,146800.0
2014-01-13 10:20:00,22.67,22.73,22.67,22.73,98100.0,15.9714,16.0136,15.9714,16.0136,98100.0
2014-01-13 10:30:00,22.72,22.78,22.7,22.75,206900.0,16.0066,16.0489,15.9925,16.0277,206900.0
2014-01-13 10:40:00,22.75,22.81,22.74,22.77,119400.0,16.0277,16.07,16.0207,16.0418,119400.0
2014-01-13 10:50:00,22.78,22.82,22.73,22.73,68100.0,16.0489,16.077,16.0136,16.0136,68100.0
2014-01-13 11:00:00,22.73,22.73,22.68,22.7,51700.0,16.0136,16.0136,15.9784,15.9925,51700.0
2014-01-13 11:10:00,22.7,22.73,22.65,22.65,83700.0,15.9925,16.0136,15.9573,15.9573,83700.0
2014-01-13 11:20:00,22.65,22.66,22.61,22.62,79400.0,15.9573,15.9643,15.9291,15.9361,79400.0
2014-01-13 11:30:00,22.62,22.62,22.51,22.52,86500.0,15.9361,15.9361,15.8586,15.8657,86500.0
2014-01-13 11:40:00,22.51,22.55,22.5,22.51,134300.0,15.8586,15.8868,15.8516,15.8586,134300.0
2014-01-13 11:50:00,22.52,22.53,22.5,22.5,73900.0,15.8657,15.8727,15.8516,15.8516,73900.0
2014-01-13 12:00:00,22.51,22.55,22.47,22.48,124300.0,15.8586,15.8868,15.8305,15.8375,124300.0
2014-01-13 12:10:00,22.49,22.5,22.46,22.46,85500.0,15.8445,15.8516,15.8234,15.8234,85500.0
2014-01-13 12:20:00,22.45,22.45,22.35,22.36,161900.0,15.8164,15.8164,15.7459,15.753,161900.0
2014-01-13 12:30:00,22.36,22.41,22.31,22.41,112700.0,15.753,15.7882,15.7177,15.7882,112700.0
2014-01-13 12:40:00,22.42,22.42,22.37,22.37,75800.0,15.7952,15.7952,15.76,15.76,75800.0
2014-01-13 12:50:00,22.38,22.38,22.34,22.34,38400.0,15.767,15.767,15.7389,15.7389,38400.0
2014-01-13 13:00:00,22.34,22.38,22.32,22.36,54100.0,15.7389,15.767,15.7248,15.753,54100.0
2014-01-13 13:10:00,22.36,22.36,22.31,22.31,76400.0,15.753,15.753,15.7177,15.7177,76400.0
2014-01-13 13:20:00,22.3,22.35,22.29,22.35,69200.0,15.7107,15.7459,15.7036,15.7459,69200.0
2014-01-13 13:30:00,22.34,22.37,22.33,22.36,62000.0,15.7389,15.76,15.7318,15.753,62000.0
2014-01-13 13:40:00,22.37,22.37,22.28,22.31,72100.0,15.76,15.76,15.6966,15.7177,72100.0
2014-01-13 13:50:00,22.31,22.36,22.31,22.36,78500.0,15.7177,15.753,15.7177,15.753,78500.0
2014-01-13 14:00:00,22.37,22.4,22.34,22.35,60600.0,15.76,15.7811,15.7389,15.7459,60600.0
2014-01-13 14:10:00,22.36,22.36,22.34,22.34,96900.0,15.753,15.753,15.7389,15.7389,96900.0
2014-01-13 14:20:00,22.34,22.36,22.33,22.35,70800.0,15.7389,15.753,15.7318,15.7459,70800.0
2014-01-13 14:30:00,22.35,22.36,22.3,22.31,99800.0,15.7459,15.753,15.7107,15.7177,99800.0
2014-01-13 14:40:00,22.31,22.33,22.28,22.28,53600.0,15.7177,15.7318,15.6966,15.6966,53600.0
2014-01-13 14:50:00,22.27,22.28,22.23,22.27,61100.0,15.6895,15.6966,15.6614,15.6895,61100.0
2014-01-13 15:00:00,22.27,22.27,22.15,22.19,120800.0,15.6895,15.6895,15.605,15.6332,120800.0
2014-01-13 15:10:00,22.19,22.26,22.18,22.26,147100.0,15.6332,15.6825,15.6261,15.6825,147100.0
2014-01-13 15:20:00,22.26,22.26,22.18,22.19,170400.0,15.6825,15.6825,15.6261,15.6332,170400.0
2014-01-13 15:30:00,22.19,22.19,22.15,22.18,147300.0,15.6332,15.6332,15.605,15.6261,147300.0
2014-01-13 15:40:00,22.18,22.2,22.16,22.19,105100.0,15.6261,15.6402,15.6121,15.6332,105100.0
2014-01-13 15:50:00,22.19,22.2,22.18,22.2,123200.0,15.6332,15.6402,15.6261,15.6402,123200.0
2014-01-14 09:30:00,22.32,22.37,22.21,22.24,197300.0,15.7248,15.76,15.6473,15.6684,197300.0
2014-01-14 09:40:00,22.25,22.25,22.2,22.23,183200.0,15.6755,15.6755,15.6402,15.6614,183200.0
2014-01-14 09:50:00,22.23,22.24,22.2,22.2,71500.0,15.6614,15.6684,15.6402,15.6402,71500.0
2014-01-14 10:00:00,22.21,22.25,22.21,22.24,115800.0,15.6473,15.6755,15.6473,15.6684,115800.0
2014-01-14 10:10:00,22.23,22.24,22.22,22.24,85700.0,15.6614,15.6684,15.6543,15.6684,85700.0
2014-01-14 10:20:00,22.25,22.27,22.24,22.27,46500.0,15.6755,15.6895,15.6684,15.6895,46500.0
2014-01-14 10:30:00,22.28,22.28,22.25,22.28,40800.0,15.6966,15.6966,15.6755,15.6966,40800.0
2014-01-14 10:40:00,22.27,22.31,22.27,22.31,30900.0,15.6895,15.7177,15.6895,15.7177,30900.0
2014-01-14 10:50:00,22.32,22.33,22.3,22.32,335000.0,15.7248,15.7318,15.7107,15.7248,335000.0
2014-01-14 11:00:00,22.32,22.48,22.31,22.42,302100.0,15.7248,15.8375,15.7177,15.7952,302100.0
2014-01-14 11:10:00,22.42,22.46,22.41,22.45,78400.0,15.7952,15.8234,15.7882,15.8164,78400.0
2014-01-14 11:20:00,22.44,22.5,22.4,22.4,189400.0,15.8093,15.8516,15.7811,15.7811,189400.0
2014-01-14 11:30:00,22.41,22.42,22.38,22.38,53400.0,15.7882,15.7952,15.767,15.767,53400.0
2014-01-14 11:40:00,22.39,22.42,22.39,22.41,25600.0,15.7741,15.7952,15.7741,15.7882,25600.0
2014-01-14 11:50:00,22.41,22.42,22.41,22.42,21600.0,15.7882,15.7952,15.7882,15.7952,21600.0
2014-01-14 12:00:00,22.42,22.45,22.42,22.45,34700.0,15.7952,15.8164,15.7952,15.8164,34700.0
2014-01-14 12:10:00,22.46,22.49,22.46,22.48,47200.0,15.8234,15.8445,15.8234,15.8375,47200.0
2014-01-14 12:20:00,22.49,22.49,22.47,22.47,32900.0,15.8445,15.8445,15.8305,15.8305,32900.0
2014-01-14 12:30:00,22.47,22.48,22.45,22.47,42800.0,15.8305,15.8375,15.8164,15.8305,42800.0
2014-01-14 12:40:00,22.47,22.51,22.47,22.48,58700.0,15.8305,15.8586,15.8305,15.8375,58700.0
2014-01-14 12:50:00,22.47,22.48,22.42,22.42,48200.0,15.8305,15.8375,15.7952,15.7952,48200.0
2014-01-14 13:00:00,22.42,22.43,22.41,22.41,25200.0,15.7952,15.8023,15.7882,15.7882,25200.0
2014-01-14 13:10:00,22.41,22.41,22.4,22.4,60900.0,15.7882,15.7882,15.7811,15.7811,60900.0
2014-01-14 13:20:00,22.4,22.41,22.32,22.32,42400.0,15.7811,15.7882,15.7248,15.7248,42400.0
2014-01-14 13:30:00,22.32,22.42,22.32,22.42,39500.0,15.7248,15.7952,15.7248,15.7952,39500.0
2014-01-14 13:40:00,22.42,22.45,22.41,22.42,30300.0,15.7952,15.8164,15.7882,15.7952,30300.0
2014-01-14 13:50:00,22.42,22.48,22.42,22.48,65800.0,15.7952,15.8375,15.7952,15.8375,65800.0
2014-01-14 14:00:00,22.48,22.48,22.45,22.46,81000.0,15.8375,15.8375,15.8164,15.8234,81000.0
2014-01-14 14:10:00,22.45,22.47,22.44,22.44,90200.0,15.8164,15.8305,15.8093,15.8093,90200.0
2014-01-14 14:20:00,22.44,22.45,22.42,22.44,71700.0,15.8093,15.8164,15.7952,15.8093,71700.0
2014-01-14 14:30:00,22.45,22.46,22.43,22.43,34100.0,15.8164,15.8234,15.8023,15.8023,34100.0
2014-01-14 14:40:00,22.43,22.46,22.43,22.45,45700.0,15.8023,15.8234,15.8023,15.8164,45700.0
2014-01-14 14:50:00,22.45,22.46,22.42,22.43,21600.0,15.8164,15.8234,15.7952,15.8023,21600.0
2014-01-14 15:00:00,22.43,22.45,22.43,22.45,47200.0,15.8023,15.8164,15.8023,15.8164,47200.0
2014-01-14 15:10:00,22.45,22.48,22.44,22.46,74400.0,15.8164,15.8375,15.8093,15.8234,74400.0
2014-01-14 15:20:00,22.45,22.45,22.43,22.43,57600.0,15.8164,15.8164,15.8023,15.8023,57600.0
2014-01-14 15:30:00,22.43,22.48,22.43,22.48,242500.0,15.8023,15.8375,15.8023,15.8375,242500.0
2014-01-14 15:40:00,22.47,22.49,22.42,22.43,256100.0,15.8305,15.8445,15.7952,15.8023,256100.0
2014-01-14 15:50:00,22.43,22.45,22.4,22.41,141500.0,15.8023,15.8164,15.7811,15.7882,141500.0
2014-01-15 09:30:00,22.51,22.57,22.42,22.55,150000.0,15.8586,15.9009,15.7952,15.8868,150000.0
2014-01-15 09:40:00,22.56,22.6,22.52,22.6,94100.0,15.8939,15.922,15.8657,15.922,94100.0
2014-01-15 09:50:00,22.6,22.7,22.59,22.65,93800.0,15.922,15.9925,15.915,15.9573,93800.0
2014-01-15 10:00:00,22.65,22.7,22.61,22.69,147300.0,15.9573,15.9925,15.9291,15.9854,147300.0
2014-01-15 10:10:00,22.68,22.77,22.68,22.77,77000.0,15.9784,16.0418,15.9784,16.0418,77000.0
2014-01-15 10:20:00,22.77,22.77,22.68,22.68,134700.0,16.0418,16.0418,15.9784,15.9784,134700.0
2014-01-15 10:30:00,22.68,22.72,22.65,22.66,155800.0,15.9784,16.0066,15.9573,15.9643,155800.0
2014-01-15 10:40:00,22.65,22.74,22.63,22.73,122600.0,15.9573,16.0207,15.9432,16.0136,122600.0
2014-01-15 10:50:00,22.73,22.73,22.68,22.71,77000.0,16.0136,16.0136,15.9784,15.9995,77000.0
2014-01-15 11:00:00,22.72,22.83,22.72,22.79,98800.0,16.0066,16.0841,16.0066,16.0559,98800.0
2014-01-15 11:10:00,22.79,22.86,22.79,22.86,147400.0,16.0559,16.1052,16.0559,16.1052,147400.0
2014-01-15 11:20:00,22.87,22.89,22.81,22.83,129700.0,16.1123,16.1263,16.07,16.0841,129700.0
2014-01-15 11:30:00,22.83,22.89,22.83,22.85,66900.0,16.0841,16.1263,16.0841,16.0982,66900.0
2014-01-15 11:40:00,22.85,22.89,22.82,22.88,60900.0,16.0982,16.1263,16.077,16.1193,60900.0
2014-01-15 11:50:00,22.89,22.9,22.86,22.86,60000.0,16.1263,16.1334,16.1052,16.1052,60000.0
2014-01-15 12:00:00,22.86,22.92,22.86,22.92,65000.0,16.1052,16.1475,16.1052,16.1475,65000.0
2014-01-15 12:10:00,22.92,22.94,22.92,22.92,92000.0,16.1475,16.1616,16.1475,16.1475,92000.0
2014-01-15 12:20:00,22.92,22.95,22.92,22.94,119700.0,16.1475,16.1686,16.1475,16.1616,119700.0
2014-01-15 12:30:00,22.95,23.0,22.95,22.97,374900.0,16.1686,16.2038,16.1686,16.1827,374900.0
2014-01-15 12:40:00,22.97,22.97,22.89,22.95,152700.0,16.1827,16.1827,16.1263,16.1686,152700.0
2014-01-15 12:50:00,22.95,22.95,22.91,22.92,64600.0,16.1686,16.1686,16.1404,16.1475,64600.0
2014-01-15 13:00:00,22.92,22.92,22.89,22.89,92300.0,16.1475,16.1475,16.1263,16.1263,92300.0
2014-01-15 13:10:00,22.89,22.92,22.85,22.87,87400.0,16.1263,16.1475,16.0982,16.1123,87400.0
2014-01-15 13:20:00,22.87,22.88,22.83,22.83,38200.0,16.1123,16.1193,16.0841,16.0841,38200.0
2014-01-15 13:30:00,22.83,22.85,22.8,22.83,71500.0,16.0841,16.0982,16.0629,16.0841,71500.0
2014-01-15 13:40:00,22.83,22.83,22.75,22.76,77600.0,16.0841,16.0841,16.0277,16.0348,77600.0
2014-01-15 13:50:00,22.75,22.77,22.74,22.76,78000.0,16.0277,16.0418,16.0207,16.0348,78000.0
2014-01-15 14:00:00,22.76,22.77,22.74,22.75,69400.0,16.0348,16.0418,16.0207,16.0277,69400.0
2014-01-15 14:10:00,22.75,22.89,22.75,22.88,147900.0,16.0277,16.1263,16.0277,16.1193,147900.0
2014-01-15 14:20:00,22.88,22.91,22.87,22.88,71800.0,16.1193,16.1404,16.1123,16.1193,71800.0
2014-01-15 14:30:00,22.88,22.88,22.85,22.86,59300.0,16.1193,16.1193,16.0982,16.1052,59300.0
2014-01-15 14:40:00,22.87,22.88,22.8,22.84,160000.0,16.1123,16.1193,16.0629,16.0911,160000.0
2014-01-15 14:50:00,22.85,22.9,22.85,22.9,146800.0,16.0982,16.1334,16.0982,16.1334,146800.0
2014-01-15 15:00:00,22.9,22.92,22.89,22.92,311800.0,16.1334,16.1475,16.1263,16.1475,311800.0
2014-01-15 15:10:00,22.92,22.93,22.88,22.88,191000.0,16.1475,16.1545,16.1193,16.1193,191000.0
2014-01-15 15:20:00,22.89,22.9,22.84,22.9,101800.0,16.1263,16.1334,16.0911,16.1334,101800.0
2014-01-15 15:30:00,22.9,22.9,22.86,22.89,86000.0,16.1334,16.1334,16.1052,16.1263,86000.0
2014-01-15 15:40:00,22.9,22.92,22.85,22.85,195100.0,16.1334,16.1475,16.0982,16.0982,195100.0
2014-01-15 15:50:00,22.85,22.85,22.77,22.78,380400.0,16.0982,16.0982,16.0418,16.0489,380400.0
2014-01-16 09:30:00,22.85,22.88,22.77,22.82,143300.0,16.0982,16.1193,16.0418,16.077,143300.0
2014-01-16 09:40:00,22.81,22.84,22.8,22.81,98200.0,16.07,16.0911,16.0629,16.07,98200.0
2014-01-16 09:50:00,22.81,22.84,22.79,22.81,234500.0,16.07,16.0911,16.0559,16.07,234500.0
2014-01-16 10:00:00,22.82,22.85,22.81,22.81,97700.0,16.077,16.0982,16.07,16.07,97700.0
2014-01-16 10:10:00,22.82,22.84,22.81,22.84,72000.0,16.077,16.0911,16.07,16.0911,72000.0
2014-01-16 10:20:00,22.84,22.91,22.84,22.89,403700.0,16.0911,16.1404,16.0911,16.1263,403700.0
2014-01-16 10:30:00,22.89,22.89,22.78,22.78,68600.0,16.1263,16.1263,16.0489,16.0489,68600.0
2014-01-16 10:40:00,22.78,22.82,22.75,22.77,45800.0,16.0489,16.077,16.0277,16.0418,45800.0
2014-01-16 10:50:00,22.77,22.77,22.7,22.74,88500.0,16.0418,16.0418,15.9925,16.0207,88500.0
2014-01-16 11:00:00,22.73,22.73,22.68,22.72,57600.0,16.0136,16.0136,15.9784,16.0066,57600.0
2014-01-16 11:10:00,22.72,22.75,22.7,22.7,96700.0,16.0066,16.0277,15.9925,15.9925,96700.0
2014-01-16 11:20:00,22.7,22.72,22.67,22.7,106500.0,15.9925,16.0066,15.9714,15.9925,106500.0
2014-01-16 11:30:00,22.7,22.7,22.64,22.67,123300.0,15.9925,15.9925,15.9502,15.9714,123300.0
2014-01-16 11:40:00,22.67,22.75,22.67,22.73,81600.0,15.9714,16.0277,15.9714,16.0136,81600.0
2014-01-16 11:50:00,22.73,22.78,22.73,22.78,42600.0,16.0136,16.0489,16.0136,16.0489,42600.0
2014-01-16 12:00:00,22.78,22.78,22.73,22.74,36400.0,16.0489,16.0489,16.0136,16.0207,36400.0
2014-01-16 12:10:00,22.74,22.77,22.74,22.76,33500.0,16.0207,16.0418,16.0207,16.0348,33500.0
2014-01-16 12:20:00,22.77,22.77,22.72,22.74,36000.0,16.0418,16.0418,16.0066,16.0207,36000.0
2014-01-16 12:30:00,22.74,22.76,22.74,22.75,28100.0,16.0207,16.0348,16.0207,16.0277,28100.0
2014-01-16 12:40:00,22.74,22.77,22.74,22.76,41000.0,16.0207,16.0418,16.0207,16.0348,41000.0
2014-01-16 12:50:00,22.76,22.76,22.72,22.73,17100.0,16.0348,16.0348,16.0066,16.0136,17100.0
2014-01-16 13:00:00,22.73,22.75,22.72,22.75,16600.0,16.0136,16.0277,16.0066,16.0277,16600.0
2014-01-16 13:10:00,22.75,22.76,22.75,22.76,4500.0,16.0277,16.0348,16.0277,16.0348,4500.0
2014-01-16 13:20:00,22.77,22.77,22.72,22.75,84900.0,16.0418,16.0418,16.0066,16.0277,84900.0
2014-01-16 13:30:00,22.76,22.81,22.76,22.78,23400.0,16.0348,16.07,16.0348,16.0489,23400.0
2014-01-16 13:40:00,22.78,22.8,22.77,22.77,32800.0,16.0489,16.0629,16.0418,16.0418,32800.0
2014-01-16 13:50:00,22.77,22.78,22.76,22.77,16100.0,16.0418,16.0489,16.0348,16.0418,16100.0
2014-01-16 14:00:00,22.76,22.77,22.75,22.75,38200.0,16.0348,16.0418,16.0277,16.0277,38200.0
2014-01-16 14:10:00,22.76,22.76,22.72,22.72,34200.0,16.0348,16.0348,16.0066,16.0066,34200.0
2014-01-16 14:20:00,22.71,22.73,22.71,22.73,21600.0,15.9995,16.0136,15.9995,16.0136,21600.0
2014-01-16 14:30:00,22.73,22.76,22.73,22.76,9500.0,16.0136,16.0348,16.0136,16.0348,9500.0
2014-01-16 14:40:00,22.75,22.75,22.72,22.75,60000.0,16.0277,16.0277,16.0066,16.0277,60000.0
2014-01-16 14:50:00,22.76,22.78,22.75,22.77,137300.0,16.0348,16.0489,16.0277,16.0418,137300.0
2014-01-16 15:00:00,22.78,22.81,22.78,22.78,67600.0,16.0489,16.07,16.0489,16.0489,67600.0
2014-01-16 15:10:00,22.79,22.8,22.78,22.79,117900.0,16.0559,16.0629,16.0489,16.0559,117900.0
2014-01-16 15:20:00,22.78,22.8,22.76,22.77,175600.0,16.0489,16.0629,16.0348,16.0418,175600.0
2014-01-16 15:30:00,22.77,22.77,22.76,22.76,32300.0,16.0418,16.0418,16.0348,16.0348,32300.0
2014-01-16 15:40:00,22.75,22.77,22.75,22.75,40600.0,16.0277,16.0418,16.0277,16.0277,40600.0
2014-01-16 15:50:00,22.76,22.78,22.75,22.77,184200.0,16.0348,16.0489,16.0277,16.0418,184200.0
2014-01-17 09:30:00,22.62,22.77,22.58,22.7,173000.0,15.9361,16.0418,15.9079,15.9925,173000.0
2014-01-17 09:40:00,22.7,22.72,22.65,22.68,134800.0,15.9925,16.0066,15.9573,15.9784,134800.0
2014-01-17 09:50:00,22.68,22.69,22.66,22.68,54800.0,15.9784,15.9854,15.9643,15.9784,54800.0
2014-01-17 10:00:00,22.68,22.69,22.63,22.65,85400.0,15.9784,15.9854,15.9432,15.9573,85400.0
2014-01-17 10:10:00,22.64,22.65,22.58,22.62,65700.0,15.9502,15.9573,15.9079,15.9361,65700.0
2014-01-17 10:20:00,22.62,22.67,22.6,22.64,57200.0,15.9361,15.9714,15.922,15.9502,57200.0
2014-01-17 10:30:00,22.65,22.65,22.62,22.65,79400.0,15.9573,15.9573,15.9361,15.9573,79400.0
2014-01-17 10:40:00,22.65,22.65,22.58,22.59,83500.0,15.9573,15.9573,15.9079,15.915,83500.0
2014-01-17 10:50:00,22.59,22.64,22.59,22.61,49800.0,15.915,15.9502,15.915,15.9291,49800.0
2014-01-17 11:00:00,22.62,22.65,22.62,22.64,23500.0,15.9361,15.9573,15.9361,15.9502,23500.0
2014-01-17 11:10:00,22.65,22.65,22.62,22.64,27400.0,15.9573,15.9573,15.9361,15.9502,27400.0
2014-01-17 11:20:00,22.65,22.66,22.64,22.65,21600.0,15.9573,15.9643,15.9502,15.9573,21600.0
2014-01-17 11:30:00,22.66,22.69,22.61,22.61,96100.0,15.9643,15.9854,15.9291,15.9291,96100.0
2014-01-17 11:40:00,22.61,22.65,22.61,22.62,71800.0,15.9291,15.9573,15.9291,15.9361,71800.0
2014-01-17 11:50:00,22.63,22.67,22.63,22.65,34700.0,15.9432,15.9714,15.9432,15.9573,34700.0
2014-01-17 12:00:00,22.65,22.66,22.65,22.66,4500.0,15.9573,15.9643,15.9573,15.9643,4500.0
2014-01-17 12:10:00,22.66,22.68,22.65,22.67,55100.0,15.9643,15.9784,15.9573,15.9714,55100.0
2014-01-17 12:20:00,22.67,22.7,22.66,22.69,71900.0,15.9714,15.9925,15.9643,15.9854,71900.0
2014-01-17 12:30:00,22.7,22.73,22.69,22.72,78000.0,15.9925,16.0136,15.9854,16.0066,78000.0
2014-01-17 12:40:00,22.72,22.75,22.72,22.74,44000.0,16.0066,16.0277,16.0066,16.0207,44000.0
2014-01-17 12:50:00,22.73,22.76,22.71,22.71,439600.0,16.0136,16.0348,15.9995,15.9995,439600.0
2014-01-17 13:00:00,22.72,22.76,22.71,22.73,64500.0,16.0066,16.0348,15.9995,16.0136,64500.0
2014-01-17 13:10:00,22.72,22.74,22.69,22.72,48100.0,16.0066,16.0207,15.9854,16.0066,48100.0
2014-01-17 13:20:00,22.72,22.72,22.68,22.69,37000.0,16.0066,16.0066,15.9784,15.9854,37000.0
2014-01-17 13:30:00,22.7,22.7,22.68,22.69,9900.0,15.9925,15.9925,15.9784,15.9854,9900.0
2014-01-17 13:40:00,22.7,22.71,22.69,22.7,23100.0,15.9925,15.9995,15.9854,15.9925,23100.0
2014-01-17 13:50:00,22.7,22.71,22.69,22.71,27400.0,15.9925,15.9995,15.9854,15.9995,27400.0
2014-01-17 14:00:00,22.72,22.74,22.7,22.74,65500.0,16.0066,16.0207,15.9925,16.0207,65500.0
2014-01-17 14:10:00,22.74,22.75,22.71,22.72,60800.0,16.0207,16.0277,15.9995,16.0066,60800.0
2014-01-17 14:20:00,22.73,22.75,22.73,22.74,86800.0,16.0136,16.0277,16.0136,16.0207,86800.0
2014-01-17 14:30:00,22.74,22.74,22.72,22.73,71400.0,16.0207,16.0207,16.0066,16.0136,71400.0
2014-01-17 14:40:00,22.73,22.74,22.73,22.74,11700.0,16.0136,16.0207,16.0136,16.0207,11700.0
2014-01-17 14:50:00,22.74,22.77,22.73,22.73,323300.0,16.0207,16.0418,16.0136,16.0136,323300.0
2014-01-17 15:00:00,22.73,22.74,22.67,22.68,77100.0,16.0136,16.0207,15.9714,15.9784,77100.0
2014-01-17 15:10:00,22.68,22.7,22.67,22.68,177800.0,15.9784,15.9925,15.9714,15.9784,177800.0
2014-01-17 15:20:00,22.67,22.67,22.65,22.66,71000.0,15.9714,15.9714,15.9573,15.9643,71000.0
2014-01-17 15:30:00,22.65,22.69,22.61,22.69,96000.0,15.9573,15.9854,15.9291,15.9854,96000.0
2014-01-17 15:40:00,22.68,22.71,22.67,22.69,245100.0,15.9784,15.9995,15.9714,15.9854,245100.0
2014-01-17 15:50:00,22.69,22.74,22.69,22.73,203900.0,15.9854,16.0207,15.9854,16.0136,203900.0
2014-01-21 09:30:00,22.88,22.94,22.85,22.93,131200.0,16.1193,16.1616,16.0982,16.1545,131200.0
2014-01-21 09:40:00,22.93,22.93,22.87,22.93,76200.0,16.1545,16.1545,16.1123,16.1545,76200.0
2014-01-21 09:50:00,22.93,22.93,22.89,22.93,77200.0,16.1545,16.1545,16.1263,16.1545,77200.0
2014-01-21 10:00:00,22.93,22.94,22.9,22.92,94700.0,16.1545,16.1616,16.1334,16.1475,94700.0
2014-01-21 10:10:00,22.91,22.91,22.84,22.88,114600.0,16.1404,16.1404,16.0911,16.1193,114600.0
2014-01-21 10:20:00,22.88,22.9,22.83,22.84,76900.0,16.1193,16.1334,16.0841,16.0911,76900.0
2014-01-21 10:30:00,22.84,22.85,22.82,22.83,51000.0,16.0911,16.0982,16.077,16.0841,51000.0
2014-01-21 10:40:00,22.83,22.85,22.8,22.8,42300.0,16.0841,16.0982,16.0629,16.0629,42300.0
2014-01-21 10:50:00,22.8,22.82,22.79,22.8,24100.0,16.0629,16.077,16.0559,16.0629,24100.0
2014-01-21 11:00:00,22.8,22.8,22.68,22.69,45100.0,16.0629,16.0629,15.9784,15.9854,45100.0
2014-01-21 11:10:00,22.68,22.73,22.64,22.73,96100.0,15.9784,16.0136,15.9502,16.0136,96100.0
2014-01-21 11:20:00,22.72,22.76,22.72,22.76,47700.0,16.0066,16.0348,16.0066,16.0348,47700.0
2014-01-21 11:30:00,22.75,22.79,22.74,22.79,34300.0,16.0277,16.0559,16.0207,16.0559,34300.0
2014-01-21 11:40:00,22.78,22.79,22.76,22.76,93400.0,16.0489,16.0559,16.0348,16.0348,93400.0
2014-01-21 11:50:00,22.76,22.78,22.74,22.78,77900.0,16.0348,16.0489,16.0207,16.0489,77900.0
2014-01-21 12:00:00,22.78,22.8,22.75,22.76,59700.0,16.0489,16.0629,16.0277,16.0348,59700.0
2014-01-21 12:10:00,22.76,22.79,22.75,22.78,62600.0,16.0348,16.0559,16.0277,16.0489,62600.0
2014-01-21 12:20:00,22.79,22.82,22.78,22.82,44600.0,16.0559,16.077,16.0489,16.077,44600.0
2014-01-21 12:30:00,22.82,22.82,22.8,22.8,27200.0,16.077,16.077,16.0629,16.0629,27200.0
2014-01-21 12:40:00,22.81,22.81,22.78,22.79,26800.0,16.07,16.07,16.0489,16.0559,26800.0
2014-01-21 12:50:00,22.78,22.79,22.76,22.76,16400.0,16.0489,16.0559,16.0348,16.0348,16400.0
2014-01-21 13:00:00,22.76,22.78,22.76,22.78,69600.0,16.0348,16.0489,16.0348,16.0489,69600.0
2014-01-21 13:10:00,22.79,22.81,22.79,22.8,24000.0,16.0559,16.07,16.0559,16.0629,24000.0
2014-01-21 13:20:00,22.8,22.82,22.8,22.82,8900.0,16.0629,16.077,16.0629,16.077,8900.0
2014-01-21 13:30:00,22.82,22.84,22.82,22.84,21700.0,16.077,16.0911,16.077,16.0911,21700.0
2014-01-21 13:40:00,22.84,22.85,22.8,22.8,31900.0,16.0911,16.0982,16.0629,16.0629,31900.0
2014-01-21 13:50:00,22.8,22.8,22.8,22.8,19100.0,16.0629,16.0629,16.0629,16.0629,19100.0
2014-01-21 14:00:00,22.8,22.82,22.8,22.82,14100.0,16.0629,16.077,16.0629,16.077,14100.0
2014-01-21 14:10:00,22.82,22.83,22.8,22.81,27900.0,16.077,16.0841,16.0629,16.07,27900.0
2014-01-21 14:20:00,22.81,22.81,22.8,22.81,8800.0,16.07,16.07,16.0629,16.07,8800.0
2014-01-21 14:30:00,22.8,22.81,22.78,22.8,33400.0,16.0629,16.07,16.0489,16.0629,33400.0
2014-01-21 14:40:00,22.8,22.81,22.8,22.8,18500.0,16.0629,16.07,16.0629,16.0629,18500.0
2014-01-21 14:50:00,22.8,22.81,22.77,22.81,33500.0,16.0629,16.07,16.0418,16.07,33500.0
2014-01-21 15:00:00,22.81,22.85,22.8,22.82,50900.0,16.07,16.0982,16.0629,16.077,50900.0
2014-01-21 15:10:00,22.83,22.83,22.81,22.82,43900.0,16.0841,16.0841,16.07,16.077,43900.0
2014-01-21 15:20:00,22.82,22.83,22.81,22.83,91900.0,16.077,16.0841,16.07,16.0841,91900.0
2014-01-21 15:30:00,22.83,22.83,22.81,22.82,100000.0,16.0841,16.0841,16.07,16.077,100000.0
2014-01-21 15:40:00,22.83,22.86,22.83,22.84,94800.0,16.0841,16.1052,16.0841,16.0911,94800.0
2014-01-21 15:50:00,22.84,22.84,22.8,22.83,147100.0,16.0911,16.0911,16.0629,16.0841,147100.0
2014-01-22 09:30:00,22.91,22.94,22.86,22.87,76900.0,16.1404,16.1616,16.1052,16.1123,76900.0
2014-01-22 09:40:00,22.87,22.9,22.84,22.9,87000.0,16.1123,16.1334,16.0911,16.1334,87000.0
2014-01-22 09:50:00,22.89,22.92,22.85,22.89,64300.0,16.1263,16.1475,16.0982,16.1263,64300.0
2014-01-22 10:00:00,22.89,22.91,22.85,22.85,80900.0,16.1263,16.1404,16.0982,16.0982,80900.0
2014-01-22 10:10:00,22.84,22.84,22.81,22.81,16900.0,16.0911,16.0911,16.07,16.07,16900.0
2014-01-22 10:20:00,22.82,22.86,22.81,22.85,52100.0,16.077,16.1052,16.07,16.0982,52100.0
2014-01-22 10:30:00,22.85,22.87,22.84,22.84,22800.0,16.0982,16.1123,16.0911,16.0911,22800.0
2014-01-22 10:40:00,22.85,22.88,22.85,22.85,58000.0,16.0982,16.1193,16.0982,16.0982,58000.0
2014-01-22 10:50:00,22.86,22.89,22.85,22.89,45300.0,16.1052,16.1263,16.0982,16.1263,45300.0
2014-01-22 11:00:00,22.9,22.91,22.89,22.89,50500.0,16.1334,16.1404,16.1263,16.1263,50500.0
2014-01-22 11:10:00,22.89,22.9,22.88,22.88,119100.0,16.1263,16.1334,16.1193,16.1193,119100.0
2014-01-22 11:20:00,22.87,22.87,22.83,22.83,42300.0,16.1123,16.1123,16.0841,16.0841,42300.0
2014-01-22 11:30:00,22.83,22.84,22.81,22.82,25500.0,16.0841,16.0911,16.07,16.077,25500.0
2014-01-22 11:40:00,22.83,22.83,22.79,22.8,37900.0,16.0841,16.0841,16.0559,16.0629,37900.0
2014-01-22 11:50:00,22.8,22.81,22.79,22.81,38900.0,16.0629,16.07,16.0559,16.07,38900.0
2014-01-22 12:00:00,22.81,22.85,22.81,22.84,19800.0,16.07,16.0982,16.07,16.0911,19800.0
2014-01-22 12:10:00,22.85,22.89,22.84,22.86,61200.0,16.0982,16.1263,16.0911,16.1052,61200.0
2014-01-22 12:20:00,22.87,22.87,22.84,22.84,47800.0,16.1123,16.1123,16.0911,16.0911,47800.0
2014-01-22 12:30:00,22.85,22.85,22.84,22.85,3100.0,16.0982,16.0982,16.0911,16.0982,3100.0
2014-01-22 12:40:00,22.84,22.87,22.84,22.87,20600.0,16.0911,16.1123,16.0911,16.1123,20600.0
2014-01-22 12:50:00,22.86,22.86,22.84,22.85,26000.0,16.1052,16.1052,16.0911,16.0982,26000.0
2014-01-22 13:00:00,22.86,22.87,22.84,22.86,16200.0,16.1052,16.1123,16.0911,16.1052,16200.0
2014-01-22 13:10:00,22.86,22.88,22.85,22.86,23100.0,16.1052,16.1193,16.0982,16.1052,23100.0
2014-01-22 13:20:00,22.87,22.88,22.87,22.88,4600.0,16.1123,16.1193,16.1123,16.1193,4600.0
2014-01-22 13:30:00,22.88,22.88,22.84,22.85,34600.0,16.1193,16.1193,16.0911,16.0982,34600.0
2014-01-22 13:40:00,22.84,22.85,22.84,22.84,31100.0,16.0911,16.0982,16.0911,16.0911,31100.0
2014-01-22 13:50:00,22.84,22.86,22.84,22.86,47800.0,16.0911,16.1052,16.0911,16.1052,47800.0
2014-01-22 14:00:00,22.87,22.88,22.84,22.85,69800.0,16.1123,16.1193,16.0911,16.0982,69800.0
2014-01-22 14:10:00,22.85,22.89,22.85,22.89,35000.0,16.0982,16.1263,16.0982,16.1263,35000.0
2014-01-22 14:20:00,22.89,22.91,22.89,22.91,34900.0,16.1263,16.1404,16.1263,16.1404,34900.0
2014-01-22 14:30:00,22.91,22.91,22.9,22.9,26100.0,16.1404,16.1404,16.1334,16.1334,26100.0
2014-01-22 14:40:00,22.91,22.93,22.89,22.89,104700.0,16.1404,16.1545,16.1263,16.1263,104700.0
2014-01-22 14:50:00,22.89,22.91,22.89,22.91,29300.0,16.1263,16.1404,16.1263,16.1404,29300.0
2014-01-22 15:00:00,22.91,22.94,22.91,22.92,97900.0,16.1404,16.1616,16.1404,16.1475,97900.0
2014-01-22 15:10:00,22.92,22.92,22.9,22.92,98500.0,16.1475,16.1475,16.1334,16.1475,98500.0
2014-01-22 15:20:00,22.92,22.94,22.91,22.91,118200.0,16.1475,16.1616,16.1404,16.1404,118200.0
2014-01-22 15:30:00,22.91,22.93,22.9,22.91,56700.0,16.1404,16.1545,16.1334,16.1404,56700.0
2014-01-22 15:40:00,22.91,22.92,22.89,22.91,117400.0,16.1404,16.1475,16.1263,16.1404,117400.0
2014-01-22 15:50:00,22.9,22.9,22.84,22.85,122700.0,16.1334,16.1334,16.0911,16.0982,122700.0
2014-01-23 09:30:00,22.69,22.84,22.67,22.68,178100.0,15.9854,16.0911,15.9714,15.9784,178100.0
2014-01-23 09:40:00,22.67,22.69,22.62,22.67,132200.0,15.9714,15.9854,15.9361,15.9714,132200.0
2014-01-23 09:50:00,22.67,22.69,22.6,22.6,76200.0,15.9714,15.9854,15.922,15.922,76200.0
2014-01-23 10:00:00,22.6,22.65,22.5,22.53,157400.0,15.922,15.9573,15.8516,15.8727,157400.0
2014-01-23 10:10:00,22.53,22.59,22.5,22.58,85000.0,15.8727,15.915,15.8516,15.9079,85000.0
2014-01-23 10:20:00,22.58,22.59,22.54,22.54,67800.0,15.9079,15.915,15.8798,15.8798,67800.0
2014-01-23 10:30:00,22.54,22.58,22.52,22.54,47100.0,15.8798,15.9079,15.8657,15.8798,47100.0
2014-01-23 10:40:00,22.53,22.54,22.5,22.51,28600.0,15.8727,15.8798,15.8516,15.8586,28600.0
2014-01-23 10:50:00,22.51,22.51,22.47,22.51,63300.0,15.8586,15.8586,15.8305,15.8586,63300.0
2014-01-23 11:00:00,22.51,22.51,22.48,22.49,68800.0,15.8586,15.8586,15.8375,15.8445,68800.0
2014-01-23 11:10:00,22.5,22.53,22.5,22.53,85500.0,15.8516,15.8727,15.8516,15.8727,85500.0
2014-01-23 11:20:00,22.54,22.59,22.54,22.59,69700.0,15.8798,15.915,15.8798,15.915,69700.0
2014-01-23 11:30:00,22.58,22.58,22.57,22.58,23200.0,15.9079,15.9079,15.9009,15.9079,23200.0
2014-01-23 11:40:00,22.58,22.59,22.55,22.55,34100.0,15.9079,15.915,15.8868,15.8868,34100.0
2014-01-23 11:50:00,22.55,22.59,22.55,22.59,60200.0,15.8868,15.915,15.8868,15.915,60200.0
2014-01-23 12:00:00,22.59,22.59,22.51,22.52,51300.0,15.915,15.915,15.8586,15.8657,51300.0
2014-01-23 12:10:00,22.52,22.53,22.51,22.53,42100.0,15.8657,15.8727,15.8586,15.8727,42100.0
2014-01-23 12:20:00,22.53,22.54,22.5,22.54,50400.0,15.8727,15.8798,15.8516,15.8798,50400.0
2014-01-23 12:30:00,22.54,22.58,22.52,22.58,49900.0,15.8798,15.9079,15.8657,15.9079,49900.0
2014-01-23 12:40:00,22.58,22.58,22.57,22.58,13200.0,15.9079,15.9079,15.9009,15.9079,13200.0
2014-01-23 12:50:00,22.59,22.6,22.57,22.59,62300.0,15.915,15.922,15.9009,15.915,62300.0
2014-01-23 13:00:00,22.58,22.58,22.56,22.56,41700.0,15.9079,15.9079,15.8939,15.8939,41700.0
2014-01-23 13:10:00,22.56,22.58,22.54,22.57,32300.0,15.8939,15.9079,15.8798,15.9009,32300.0
2014-01-23 13:20:00,22.57,22.58,22.56,22.57,18000.0,15.9009,15.9079,15.8939,15.9009,18000.0
2014-01-23 13:30:00,22.56,22.57,22.52,22.52,50700.0,15.8939,15.9009,15.8657,15.8657,50700.0
2014-01-23 13:40:00,22.52,22.53,22.46,22.46,61400.0,15.8657,15.8727,15.8234,15.8234,61400.0
2014-01-23 13:50:00,22.47,22.5,22.47,22.49,32700.0,15.8305,15.8516,15.8305,15.8445,32700.0
2014-01-23 14:00:00,22.5,22.52,22.5,22.51,39600.0,15.8516,15.8657,15.8516,15.8586,39600.0
2014-01-23 14:10:00,22.52,22.53,22.5,22.5,66200.0,15.8657,15.8727,15.8516,15.8516,66200.0
2014-01-23 14:20:00,22.5,22.53,22.5,22.5,69500.0,15.8516,15.8727,15.8516,15.8516,69500.0
2014-01-23 14:30:00,22.5,22.5,22.48,22.48,35000.0,15.8516,15.8516,15.8375,15.8375,35000.0
2014-01-23 14:40:00,22.48,22.49,22.46,22.46,36800.0,15.8375,15.8445,15.8234,15.8234,36800.0
2014-01-23 14:50:00,22.47,22.54,22.46,22.52,99700.0,15.8305,15.8798,15.8234,15.8657,99700.0
2014-01-23 15:00:00,22.52,22.54,22.51,22.51,75000.0,15.8657,15.8798,15.8586,15.8586,75000.0
2014-01-23 15:10:00,22.51,22.52,22.5,22.5,55800.0,15.8586,15.8657,15.8516,15.8516,55800.0
2014-01-23 15:20:00,22.5,22.54,22.49,22.53,103400.0,15.8516,15.8798,15.8445,15.8727,103400.0
2014-01-23 15:30:00,22.53,22.54,22.5,22.5,198500.0,15.8727,15.8798,15.8516,15.8516,198500.0
2014-01-23 15:40:00,22.5,22.51,22.48,22.49,90400.0,15.8516,15.8586,15.8375,15.8445,90400.0
2014-01-23 15:50:00,22.5,22.55,22.5,22.55,215200.0,15.8516,15.8868,15.8516,15.8868,215200.0
2014-01-24 09:30:00,22.38,22.49,22.35,22.45,103000.0,15.767,15.8445,15.7459,15.8164,103000.0
2014-01-24 09:40:00,22.45,22.47,22.37,22.42,120500.0,15.8164,15.8305,15.76,15.7952,120500.0
2014-01-24 09:50:00,22.41,22.48,22.41,22.41,151700.0,15.7882,15.8375,15.7882,15.7882,151700.0
2014-01-24 10:00:00,22.4,22.49,22.4,22.49,88500.0,15.7811,15.8445,15.7811,15.8445,88500.0
2014-01-24 10:10:00,22.48,22.54,22.46,22.51,102600.0,15.8375,15.8798,15.8234,15.8586,102600.0
2014-01-24 10:20:00,22.5,22.51,22.43,22.45,90900.0,15.8516,15.8586,15.8023,15.8164,90900.0
2014-01-24 10:30:00,22.45,22.45,22.38,22.39,78000.0,15.8164,15.8164,15.767,15.7741,78000.0
2014-01-24 10:40:00,22.39,22.39,22.32,22.32,118100.0,15.7741,15.7741,15.7248,15.7248,118100.0
2014-01-24 10:50:00,22.31,22.34,22.3,22.34,53000.0,15.7177,15.7389,15.7107,15.7389,53000.0
2014-01-24 11:00:00,22.35,22.38,22.35,22.36,52500.0,15.7459,15.767,15.7459,15.753,52500.0
2014-01-24 11:10:00,22.35,22.36,22.33,22.34,64100.0,15.7459,15.753,15.7318,15.7389,64100.0
2014-01-24 11:20:00,22.33,22.34,22.28,22.3,42200.0,15.7318,15.7389,15.6966,15.7107,42200.0
2014-01-24 11:30:00,22.29,22.34,22.29,22.34,53100.0,15.7036,15.7389,15.7036,15.7389,53100.0
2014-01-24 11:40:00,22.35,22.35,22.3,22.31,43400.0,15.7459,15.7459,15.7107,15.7177,43400.0
2014-01-24 11:50:00,22.31,22.32,22.3,22.32,45700.0,15.7177,15.7248,15.7107,15.7248,45700.0
2014-01-24 12:00:00,22.32,22.34,22.29,22.31,60600.0,15.7248,15.7389,15.7036,15.7177,60600.0
2014-01-24 12:10:00,22.3,22.31,22.29,22.29,33100.0,15.7107,15.7177,15.7036,15.7036,33100.0
2014-01-24 12:20:00,22.28,22.3,22.26,22.26,54000.0,15.6966,15.7107,15.6825,15.6825,54000.0
2014-01-24 12:30:00,22.26,22.27,22.23,22.24,49800.0,15.6825,15.6895,15.6614,15.6684,49800.0
2014-01-24 12:40:00,22.24,22.25,22.23,22.24,39100.0,15.6684,15.6755,15.6614,15.6684,39100.0
2014-01-24 12:50:00,22.24,22.26,22.23,22.26,39500.0,15.6684,15.6825,15.6614,15.6825,39500.0
2014-01-24 13:00:00,22.26,22.3,22.24,22.3,52500.0,15.6825,15.7107,15.6684,15.7107,52500.0
2014-01-24 13:10:00,22.3,22.34,22.28,22.34,61200.0,15.7107,15.7389,15.6966,15.7389,61200.0
2014-01-24 13:20:00,22.35,22.35,22.24,22.25,136900.0,15.7459,15.7459,15.6684,15.6755,136900.0
2014-01-24 13:30:00,22.25,22.26,22.21,22.23,87200.0,15.6755,15.6825,15.6473,15.6614,87200.0
2014-01-24 13:40:00,22.23,22.24,22.18,22.19,80000.0,15.6614,15.6684,15.6261,15.6332,80000.0
2014-01-24 13:50:00,22.2,22.25,22.2,22.23,41800.0,15.6402,15.6755,15.6402,15.6614,41800.0
2014-01-24 14:00:00,22.24,22.24,22.2,22.22,57400.0,15.6684,15.6684,15.6402,15.6543,57400.0
2014-01-24 14:10:00,22.22,22.25,22.21,22.24,44800.0,15.6543,15.6755,15.6473,15.6684,44800.0
2014-01-24 14:20:00,22.24,22.25,22.22,22.24,54300.0,15.6684,15.6755,15.6543,15.6684,54300.0
2014-01-24 14:30:00,22.24,22.25,22.23,22.24,19400.0,15.6684,15.6755,15.6614,15.6684,19400.0
2014-01-24 14:40:00,22.25,22.25,22.21,22.21,54100.0,15.6755,15.6755,15.6473,15.6473,54100.0
2014-01-24 14:50:00,22.21,22.26,22.21,22.26,85500.0,15.6473,15.6825,15.6473,15.6825,85500.0
2014-01-24 15:00:00,22.25,22.29,22.24,22.27,107100.0,15.6755,15.7036,15.6684,15.6895,107100.0
2014-01-24 15:10:00,22.27,22.27,22.24,22.26,78000.0,15.6895,15.6895,15.6684,15.6825,78000.0
2014-01-24 15:20:00,22.27,22.27,22.24,22.26,87500.0,15.6895,15.6895,15.6684,15.6825,87500.0
2014-01-24 15:30:00,22.26,22.3,22.25,22.3,77300.0,15.6825,15.7107,15.6755,15.7107,77300.0
2014-01-24 15:40:00,22.3,22.31,22.23,22.25,93300.0,15.7107,15.7177,15.6614,15.6755,93300.0
2014-01-24 15:50:00,22.25,22.29,22.21,22.21,157300.0,15.6755,15.7036,15.6473,15.6473,157300.0
2014-01-27 09:30:00,21.77,22.08,21.76,22.02,412700.0,15.3373,15.5557,15.3302,15.5134,412700.0
2014-01-27 09:40:00,22.02,22.11,21.99,22.02,152700.0,15.5134,15.5768,15.4923,15.5134,152700.0
2014-01-27 09:50:00,22.01,22.08,22.0,22.03,205800.0,15.5064,15.5557,15.4993,15.5205,205800.0
2014-01-27 10:00:00,22.03,22.05,21.94,21.94,252000.0,15.5205,15.5346,15.4571,15.4571,252000.0
2014-01-27 10:10:00,21.94,21.97,21.92,21.97,143900.0,15.4571,15.4782,15.443,15.4782,143900.0
2014-01-27 10:20:00,21.97,22.02,21.94,22.01,233400.0,15.4782,15.5134,15.4571,15.5064,233400.0
2014-01-27 10:30:00,22.02,22.07,21.93,21.95,163100.0,15.5134,15.5486,15.45,15.4641,163100.0
2014-01-27 10:40:00,21.94,22.06,21.93,22.06,103300.0,15.4571,15.5416,15.45,15.5416,103300.0
2014-01-27 10:50:00,22.06,22.1,22.03,22.03,74600.0,15.5416,15.5698,15.5205,15.5205,74600.0
2014-01-27 11:00:00,22.03,22.03,21.97,21.98,69600.0,15.5205,15.5205,15.4782,15.4852,69600.0
2014-01-27 11:10:00,21.99,21.99,21.94,21.97,64700.0,15.4923,15.4923,15.4571,15.4782,64700.0
2014-01-27 11:20:00,21.98,22.0,21.95,21.97,114500.0,15.4852,15.4993,15.4641,15.4782,114500.0
2014-01-27 11:30:00,21.97,22.0,21.96,22.0,54900.0,15.4782,15.4993,15.4711,15.4993,54900.0
2014-01-27 11:40:00,21.99,21.99,21.96,21.96,23100.0,15.4923,15.4923,15.4711,15.4711,23100.0
2014-01-27 11:50:00,21.96,21.96,21.9,21.91,39100.0,15.4711,15.4711,15.4289,15.4359,39100.0
2014-01-27 12:00:00,21.91,21.92,21.89,21.92,61800.0,15.4359,15.443,15.4218,15.443,61800.0
2014-01-27 12:10:00,21.92,21.93,21.9,21.91,54000.0,15.443,15.45,15.4289,15.4359,54000.0
2014-01-27 12:20:00,21.92,21.98,21.9,21.96,86700.0,15.443,15.4852,15.4289,15.4711,86700.0
2014-01-27 12:30:00,21.96,21.97,21.9,21.95,80200.0,15.4711,15.4782,15.4289,15.4641,80200.0
2014-01-27 12:40:00,21.95,21.96,21.91,21.92,40800.0,15.4641,15.4711,15.4359,15.443,40800.0
2014-01-27 12:50:00,21.92,21.93,21.9,21.9,46600.0,15.443,15.45,15.4289,15.4289,46600.0
2014-01-27 13:00:00,21.9,21.96,21.9,21.94,144500.0,15.4289,15.4711,15.4289,15.4571,144500.0
2014-01-27 13:10:00,21.95,21.95,21.91,21.95,76400.0,15.4641,15.4641,15.4359,15.4641,76400.0
2014-01-27 13:20:00,21.94,21.97,21.93,21.95,24900.0,15.4571,15.4782,15.45,15.4641,24900.0
2014-01-27 13:30:00,21.95,21.96,21.93,21.94,98500.0,15.4641,15.4711,15.45,15.4571,98500.0
2014-01-27 13:40:00,21.94,21.99,21.93,21.99,68300.0,15.4571,15.4923,15.45,15.4923,68300.0
2014-01-27 13:50:00,21.99,21.99,21.97,21.97,43000.0,15.4923,15.4923,15.4782,15.4782,43000.0
2014-01-27 14:00:00,21.97,22.0,21.97,21.99,109700.0,15.4782,15.4993,15.4782,15.4923,109700.0
2014-01-27 14:10:00,21.99,22.06,21.99,22.03,76500.0,15.4923,15.5416,15.4923,15.5205,76500.0
2014-01-27 14:20:00,22.02,22.05,22.01,22.03,54800.0,15.5134,15.5346,15.5064,15.5205,54800.0
2014-01-27 14:30:00,22.04,22.1,22.03,22.07,102400.0,15.5275,15.5698,15.5205,15.5486,102400.0
2014-01-27 14:40:00,22.08,22.08,22.05,22.06,97200.0,15.5557,15.5557,15.5346,15.5416,97200.0
2014-01-27 14:50:00,22.05,22.07,22.03,22.05,88800.0,15.5346,15.5486,15.5205,15.5346,88800.0
2014-01-27 15:00:00,22.04,22.05,22.02,22.05,32000.0,15.5275,15.5346,15.5134,15.5346,32000.0
2014-01-27 15:10:00,22.05,22.07,22.03,22.05,176600.0,15.5346,15.5486,15.5205,15.5346,176600.0
2014-01-27 15:20:00,22.06,22.06,22.01,22.02,130500.0,15.5416,15.5416,15.5064,15.5134,130500.0
2014-01-27 15:30:00,22.02,22.07,22.01,22.07,301200.0,15.5134,15.5486,15.5064,15.5486,301200.0
2014-01-27 15:40:00,22.07,22.08,22.0,22.0,241300.0,15.5486,15.5557,15.4993,15.4993,241300.0
2014-01-27 15:50:00,22.0,22.06,22.0,22.0,221400.0,15.4993,15.5416,15.4993,15.4993,221400.0
2014-01-28 09:30:00,21.92,21.99,21.9,21.91,149000.0,15.443,15.4923,15.4289,15.4359,149000.0
2014-01-28 09:40:00,21.91,21.94,21.84,21.85,82800.0,15.4359,15.4571,15.3866,15.3937,82800.0
2014-01-28 09:50:00,21.85,21.88,21.84,21.85,78600.0,15.3937,15.4148,15.3866,15.3937,78600.0
2014-01-28 10:00:00,21.85,21.92,21.85,21.89,85600.0,15.3937,15.443,15.3937,15.4218,85600.0
2014-01-28 10:10:00,21.88,21.88,21.82,21.82,49600.0,15.4148,15.4148,15.3725,15.3725,49600.0
2014-01-28 10:20:00,21.83,21.86,21.83,21.84,66100.0,15.3796,15.4007,15.3796,15.3866,66100.0
2014-01-28 10:30:00,21.84,21.87,21.8,21.87,84200.0,15.3866,15.4077,15.3584,15.4077,84200.0
2014-01-28 10:40:00,21.86,21.93,21.85,21.91,59600.0,15.4007,15.45,15.3937,15.4359,59600.0
2014-01-28 10:50:00,21.9,21.9,21.88,21.88,34100.0,15.4289,15.4289,15.4148,15.4148,34100.0
2014-01-28 11:00:00,21.89,21.94,21.89,21.92,28600.0,15.4218,15.4571,15.4218,15.443,28600.0
2014-01-28 11:10:00,21.91,21.91,21.85,21.86,41200.0,15.4359,15.4359,15.3937,15.4007,41200.0
2014-01-28 11:20:00,21.85,21.85,21.8,21.8,98700.0,15.3937,15.3937,15.3584,15.3584,98700.0
2014-01-28 11:30:00,21.81,21.85,21.81,21.83,34000.0,15.3655,15.3937,15.3655,15.3796,34000.0
2014-01-28 11:40:00,21.83,21.84,21.8,21.8,71300.0,15.3796,15.3866,15.3584,15.3584,71300.0
2014-01-28 11:50:00,21.81,21.82,21.79,21.79,69900.0,15.3655,15.3725,15.3514,15.3514,69900.0
2014-01-28 12:00:00,21.79,21.8,21.76,21.78,31900.0,15.3514,15.3584,15.3302,15.3443,31900.0
2014-01-28 12:10:00,21.78,21.78,21.76,21.76,18500.0,15.3443,15.3443,15.3302,15.3302,18500.0
2014-01-28 12:20:00,21.76,21.76,21.75,21.75,28900.0,15.3302,15.3302,15.3232,15.3232,28900.0
2014-01-28 12:30:00,21.76,21.76,21.73,21.75,73000.0,15.3302,15.3302,15.3091,15.3232,73000.0
2014-01-28 12:40:00,21.75,21.78,21.73,21.73,85400.0,15.3232,15.3443,15.3091,15.3091,85400.0
2014-01-28 12:50:00,21.74,21.74,21.7,21.72,115100.0,15.3162,15.3162,15.288,15.3021,115100.0
2014-01-28 13:00:00,21.72,21.75,21.72,21.73,71000.0,15.3021,15.3232,15.3021,15.3091,71000.0
2014-01-28 13:10:00,21.73,21.74,21.73,21.74,26200.0,15.3091,15.3162,15.3091,15.3162,26200.0
2014-01-28 13:20:00,21.75,21.76,21.74,21.74,83700.0,15.3232,15.3302,15.3162,15.3162,83700.0
2014-01-28 13:30:00,21.75,21.75,21.71,21.74,71800.0,15.3232,15.3232,15.295,15.3162,71800.0
2014-01-28 13:40:00,21.75,21.75,21.73,21.74,39600.0,15.3232,15.3232,15.3091,15.3162,39600.0
2014-01-28 13:50:00,21.75,21.77,21.75,21.77,17600.0,15.3232,15.3373,15.3232,15.3373,17600.0
2014-01-28 14:00:00,21.76,21.81,21.76,21.8,114200.0,15.3302,15.3655,15.3302,15.3584,114200.0
2014-01-28 14:10:00,21.8,21.81,21.79,21.8,34500.0,15.3584,15.3655,15.3514,15.3584,34500.0
2014-01-28 14:20:00,21.8,21.8,21.76,21.76,45500.0,15.3584,15.3584,15.3302,15.3302,45500.0
2014-01-28 14:30:00,21.76,21.78,21.75,21.77,77300.0,15.3302,15.3443,15.3232,15.3373,77300.0
2014-01-28 14:40:00,21.77,21.77,21.75,21.75,48200.0,15.3373,15.3373,15.3232,15.3232,48200.0
2014-01-28 14:50:00,21.75,21.77,21.75,21.75,100400.0,15.3232,15.3373,15.3232,15.3232,100400.0
2014-01-28 15:00:00,21.75,21.75,21.7,21.72,60400.0,15.3232,15.3232,15.288,15.3021,60400.0
2014-01-28 15:10:00,21.72,21.75,21.72,21.73,73400.0,15.3021,15.3232,15.3021,15.3091,73400.0
2014-01-28 15:20:00,21.73,21.73,21.7,21.72,78700.0,15.3091,15.3091,15.288,15.3021,78700.0
2014-01-28 15:30:00,21.72,21.75,21.72,21.74,102000.0,15.3021,15.3232,15.3021,15.3162,102000.0
2014-01-28 15:40:00,21.74,21.74,21.72,21.73,142600.0,15.3162,15.3162,15.3021,15.3091,142600.0
2014-01-28 15:50:00,21.73,21.75,21.72,21.75,145300.0,15.3091,15.3232,15.3021,15.3232,145300.0
2014-01-29 09:30:00,21.62,21.81,21.6,21.77,162800.0,15.2316,15.3655,15.2175,15.3373,162800.0
2014-01-29 09:40:00,21.78,21.83,21.69,21.71,153600.0,15.3443,15.3796,15.2809,15.295,153600.0
2014-01-29 09:50:00,21.73,21.76,21.7,21.75,90600.0,15.3091,15.3302,15.288,15.3232,90600.0
2014-01-29 10:00:00,21.75,21.77,21.7,21.73,68300.0,15.3232,15.3373,15.288,15.3091,68300.0
2014-01-29 10:10:00,21.73,21.74,21.7,21.7,47400.0,15.3091,15.3162,15.288,15.288,47400.0
2014-01-29 10:20:00,21.7,21.74,21.69,21.71,51200.0,15.288,15.3162,15.2809,15.295,51200.0
2014-01-29 10:30:00,21.72,21.75,21.69,21.72,41800.0,15.3021,15.3232,15.2809,15.3021,41800.0
2014-01-29 10:40:00,21.73,21.77,21.71,21.75,50000.0,15.3091,15.3373,15.295,15.3232,50000.0
2014-01-29 10:50:00,21.75,21.75,21.72,21.72,36700.0,15.3232,15.3232,15.3021,15.3021,36700.0
2014-01-29 11:00:00,21.72,21.74,21.72,21.73,27300.0,15.3021,15.3162,15.3021,15.3091,27300.0
2014-01-29 11:10:00,21.74,21.77,21.73,21.74,39600.0,15.3162,15.3373,15.3091,15.3162,39600.0
2014-01-29 11:20:00,21.75,21.83,21.75,21.82,47000.0,15.3232,15.3796,15.3232,15.3725,47000.0
2014-01-29 11:30:00,21.82,21.82,21.78,21.78,42300.0,15.3725,15.3725,15.3443,15.3443,42300.0
2014-01-29 11:40:00,21.77,21.78,21.75,21.77,41300.0,15.3373,15.3443,15.3232,15.3373,41300.0
2014-01-29 11:50:00,21.77,21.8,21.77,21.8,24300.0,15.3373,15.3584,15.3373,15.3584,24300.0
2014-01-29 12:00:00,21.8,21.8,21.75,21.75,24200.0,15.3584,15.3584,15.3232,15.3232,24200.0
2014-01-29 12:10:00,21.75,21.75,21.75,21.75,8600.0,15.3232,15.3232,15.3232,15.3232,8600.0
2014-01-29 12:20:00,21.75,21.76,21.74,21.74,25700.0,15.3232,15.3302,15.3162,15.3162,25700.0
2014-01-29 12:30:00,21.74,21.75,21.7,21.71,14700.0,15.3162,15.3232,15.288,15.295,14700.0
2014-01-29 12:40:00,21.7,21.74,21.7,21.74,23100.0,15.288,15.3162,15.288,15.3162,23100.0
2014-01-29 12:50:00,21.74,21.74,21.72,21.72,22400.0,15.3162,15.3162,15.3021,15.3021,22400.0
2014-01-29 13:00:00,21.72,21.73,21.7,21.72,24300.0,15.3021,15.3091,15.288,15.3021,24300.0
2014-01-29 13:10:00,21.73,21.73,21.7,21.7,35900.0,15.3091,15.3091,15.288,15.288,35900.0
2014-01-29 13:20:00,21.7,21.72,21.7,21.7,39500.0,15.288,15.3021,15.288,15.288,39500.0
2014-01-29 13:30:00,21.7,21.74,21.7,21.72,29200.0,15.288,15.3162,15.288,15.3021,29200.0
2014-01-29 13:40:00,21.72,21.73,21.7,21.71,61100.0,15.3021,15.3091,15.288,15.295,61100.0
2014-01-29 13:50:00,21.7,21.72,21.69,21.71,34200.0,15.288,15.3021,15.2809,15.295,34200.0
2014-01-29 14:00:00,21.72,21.79,21.64,21.72,210600.0,15.3021,15.3514,15.2457,15.3021,210600.0
2014-01-29 14:10:00,21.72,21.72,21.62,21.64,79000.0,15.3021,15.3021,15.2316,15.2457,79000.0
2014-01-29 14:20:00,21.65,21.69,21.63,21.68,60100.0,15.2527,15.2809,15.2387,15.2739,60100.0
2014-01-29 14:30:00,21.68,21.72,21.66,21.72,96900.0,15.2739,15.3021,15.2598,15.3021,96900.0
2014-01-29 14:40:00,21.72,21.73,21.68,21.69,59900.0,15.3021,15.3091,15.2739,15.2809,59900.0
2014-01-29 14:50:00,21.69,21.72,21.65,21.66,48900.0,15.2809,15.3021,15.2527,15.2598,48900.0
2014-01-29 15:00:00,21.66,21.67,21.64,21.66,80200.0,15.2598,15.2668,15.2457,15.2598,80200.0
2014-01-29 15:10:00,21.66,21.67,21.61,21.62,116500.0,15.2598,15.2668,15.2246,15.2316,116500.0
2014-01-29 15:20:00,21.61,21.65,21.6,21.63,89200.0,15.2246,15.2527,15.2175,15.2387,89200.0
2014-01-29 15:30:00,21.63,21.65,21.61,21.64,99200.0,15.2387,15.2527,15.2246,15.2457,99200.0
2014-01-29 15:40:00,21.64,21.66,21.62,21.65,139200.0,15.2457,15.2598,15.2316,15.2527,139200.0
2014-01-29 15:50:00,21.65,21.67,21.62,21.65,123900.0,15.2527,15.2668,15.2316,15.2527,123900.0
2014-01-30 09:30:00,21.76,21.77,21.63,21.75,172400.0,15.3302,15.3373,15.2387,15.3232,172400.0
2014-01-30 09:40:00,21.76,21.76,21.68,21.71,75900.0,15.3302,15.3302,15.2739,15.295,75900.0
2014-01-30 09:50:00,21.71,21.76,21.7,21.7,106500.0,15.295,15.3302,15.288,15.288,106500.0
2014-01-30 10:00:00,21.71,21.75,21.69,21.74,163300.0,15.295,15.3232,15.2809,15.3162,163300.0
2014-01-30 10:10:00,21.74,21.74,21.7,21.72,76700.0,15.3162,15.3162,15.288,15.3021,76700.0
2014-01-30 10:20:00,21.71,21.74,21.69,21.69,76300.0,15.295,15.3162,15.2809,15.2809,76300.0
2014-01-30 10:30:00,21.69,21.73,21.69,21.73,70800.0,15.2809,15.3091,15.2809,15.3091,70800.0
2014-01-30 10:40:00,21.73,21.73,21.7,21.7,59300.0,15.3091,15.3091,15.288,15.288,59300.0
2014-01-30 10:50:00,21.7,21.71,21.7,21.7,34600.0,15.288,15.295,15.288,15.288,34600.0
2014-01-30 11:00:00,21.7,21.7,21.67,21.7,52700.0,15.288,15.288,15.2668,15.288,52700.0
2014-01-30 11:10:00,21.69,21.69,21.67,21.67,82100.0,15.2809,15.2809,15.2668,15.2668,82100.0
2014-01-30 11:20:00,21.67,21.72,21.67,21.7,63000.0,15.2668,15.3021,15.2668,15.288,63000.0
2014-01-30 11:30:00,21.7,21.74,21.7,21.74,64800.0,15.288,15.3162,15.288,15.3162,64800.0
2014-01-30 11:40:00,21.74,21.78,21.74,21.77,36700.0,15.3162,15.3443,15.3162,15.3373,36700.0
2014-01-30 11:50:00,21.77,21.85,21.77,21.83,55600.0,15.3373,15.3937,15.3373,15.3796,55600.0
2014-01-30 12:00:00,21.83,21.83,21.81,21.83,12000.0,15.3796,15.3796,15.3655,15.3796,12000.0
2014-01-30 12:10:00,21.84,21.87,21.82,21.82,25300.0,15.3866,15.4077,15.3725,15.3725,25300.0
2014-01-30 12:20:00,21.82,21.84,21.82,21.83,17800.0,15.3725,15.3866,15.3725,15.3796,17800.0
2014-01-30 12:30:00,21.84,21.87,21.84,21.87,15200.0,15.3866,15.4077,15.3866,15.4077,15200.0
2014-01-30 12:40:00,21.88,21.9,21.86,21.87,91200.0,15.4148,15.4289,15.4007,15.4077,91200.0
2014-01-30 12:50:00,21.87,21.87,21.8,21.81,41000.0,15.4077,15.4077,15.3584,15.3655,41000.0
2014-01-30 13:00:00,21.81,21.84,21.81,21.84,6700.0,15.3655,15.3866,15.3655,15.3866,6700.0
2014-01-30 13:10:00,21.83,21.86,21.83,21.84,22000.0,15.3796,15.4007,15.3796,15.3866,22000.0
2014-01-30 13:20:00,21.84,21.86,21.84,21.84,42100.0,15.3866,15.4007,15.3866,15.3866,42100.0
2014-01-30 13:30:00,21.84,21.84,21.84,21.84,19900.0,15.3866,15.3866,15.3866,15.3866,19900.0
2014-01-30 13:40:00,21.84,21.86,21.84,21.85,25000.0,15.3866,15.4007,15.3866,15.3937,25000.0
2014-01-30 13:50:00,21.85,21.85,21.81,21.81,72700.0,15.3937,15.3937,15.3655,15.3655,72700.0
2014-01-30 14:00:00,21.81,21.82,21.8,21.82,82700.0,15.3655,15.3725,15.3584,15.3725,82700.0
2014-01-30 14:10:00,21.82,21.82,21.79,21.81,59700.0,15.3725,15.3725,15.3514,15.3655,59700.0
2014-01-30 14:20:00,21.82,21.84,21.82,21.84,153200.0,15.3725,15.3866,15.3725,15.3866,153200.0
2014-01-30 14:30:00,21.85,21.85,21.83,21.83,35600.0,15.3937,15.3937,15.3796,15.3796,35600.0
2014-01-30 14:40:00,21.84,21.85,21.83,21.83,21700.0,15.3866,15.3937,15.3796,15.3796,21700.0
2014-01-30 14:50:00,21.83,21.85,21.83,21.85,67800.0,15.3796,15.3937,15.3796,15.3937,67800.0
2014-01-30 15:00:00,21.85,21.9,21.85,21.89,205600.0,15.3937,15.4289,15.3937,15.4218,205600.0
2014-01-30 15:10:00,21.89,21.94,21.89,21.94,437900.0,15.4218,15.4571,15.4218,15.4571,437900.0
2014-01-30 15:20:00,21.94,21.94,21.93,21.93,47900.0,15.4571,15.4571,15.45,15.45,47900.0
2014-01-30 15:30:00,21.94,21.97,21.94,21.95,109100.0,15.4571,15.4782,15.4571,15.4641,109100.0
2014-01-30 15:40:00,21.95,21.97,21.94,21.97,221000.0,15.4641,15.4782,15.4571,15.4782,221000.0
2014-01-30 15:50:00,21.96,21.98,21.93,21.98,242300.0,15.4711,15.4852,15.45,15.4852,242300.0
2014-01-31 09:30:00,21.63,21.91,21.61,21.84,158700.0,15.2387,15.4359,15.2246,15.3866,158700.0
2014-01-31 09:40:00,21.84,21.87,21.81,21.84,126000.0,15.3866,15.4077,15.3655,15.3866,126000.0
2014-01-31 09:50:00,21.84,21.85,21.78,21.78,82200.0,15.3866,15.3937,15.3443,15.3443,82200.0
2014-01-31 10:00:00,21.78,21.83,21.77,21.81,72600.0,15.3443,15.3796,15.3373,15.3655,72600.0
2014-01-31 10:10:00,21.82,21.82,21.77,21.8,109600.0,15.3725,15.3725,15.3373,15.3584,109600.0
2014-01-31 10:20:00,21.8,21.81,21.75,21.75,44900.0,15.3584,15.3655,15.3232,15.3232,44900.0
2014-01-31 10:30:00,21.75,21.76,21.72,21.72,86100.0,15.3232,15.3302,15.3021,15.3021,86100.0
2014-01-31 10:40:00,21.72,21.8,21.71,21.8,73400.0,15.3021,15.3584,15.295,15.3584,73400.0
2014-01-31 10:50:00,21.81,21.84,21.79,21.81,69100.0,15.3655,15.3866,15.3514,15.3655,69100.0
2014-01-31 11:00:00,21.81,21.86,21.8,21.86,45700.0,15.3655,15.4007,15.3584,15.4007,45700.0
2014-01-31 11:10:00,21.85,21.86,21.82,21.83,39800.0,15.3937,15.4007,15.3725,15.3796,39800.0
2014-01-31 11:20:00,21.83,21.86,21.83,21.86,53600.0,15.3796,15.4007,15.3796,15.4007,53600.0
2014-01-31 11:30:00,21.86,21.89,21.83,21.83,29400.0,15.4007,15.4218,15.3796,15.3796,29400.0
2014-01-31 11:40:00,21.82,21.86,21.82,21.86,56400.0,15.3725,15.4007,15.3725,15.4007,56400.0
2014-01-31 11:50:00,21.86,21.88,21.85,21.88,37700.0,15.4007,15.4148,15.3937,15.4148,37700.0
2014-01-31 12:00:00,21.89,21.96,21.89,21.94,76300.0,15.4218,15.4711,15.4218,15.4571,76300.0
2014-01-31 12:10:00,21.93,21.95,21.92,21.95,49000.0,15.45,15.4641,15.443,15.4641,49000.0
2014-01-31 12:20:00,21.94,21.94,21.92,21.94,16300.0,15.4571,15.4571,15.443,15.4571,16300.0
2014-01-31 12:30:00,21.94,21.94,21.92,21.93,24000.0,15.4571,15.4571,15.443,15.45,24000.0
2014-01-31 12:40:00,21.92,21.96,21.91,21.96,33600.0,15.443,15.4711,15.4359,15.4711,33600.0
2014-01-31 12:50:00,21.96,21.99,21.95,21.98,12900.0,15.4711,15.4923,15.4641,15.4852,12900.0
2014-01-31 13:00:00,21.98,21.99,21.92,21.93,46500.0,15.4852,15.4923,15.443,15.45,46500.0
2014-01-31 13:10:00,21.93,21.93,21.87,21.87,63000.0,15.45,15.45,15.4077,15.4077,63000.0
2014-01-31 13:20:00,21.87,21.92,21.86,21.9,146700.0,15.4077,15.443,15.4007,15.4289,146700.0
2014-01-31 13:30:00,21.9,21.93,21.88,21.89,48400.0,15.4289,15.45,15.4148,15.4218,48400.0
2014-01-31 13:40:00,21.89,21.91,21.89,21.91,38700.0,15.4218,15.4359,15.4218,15.4359,38700.0
2014-01-31 13:50:00,21.9,21.92,21.9,21.91,8600.0,15.4289,15.443,15.4289,15.4359,8600.0
2014-01-31 14:00:00,21.9,21.91,21.9,21.9,50600.0,15.4289,15.4359,15.4289,15.4289,50600.0
2014-01-31 14:10:00,21.9,21.91,21.9,21.9,57300.0,15.4289,15.4359,15.4289,15.4289,57300.0
2014-01-31 14:20:00,21.9,21.9,21.88,21.9,26300.0,15.4289,15.4289,15.4148,15.4289,26300.0
2014-01-31 14:30:00,21.9,21.91,21.88,21.9,28200.0,15.4289,15.4359,15.4148,15.4289,28200.0
2014-01-31 14:40:00,21.9,21.93,21.9,21.92,27100.0,15.4289,15.45,15.4289,15.443,27100.0
2014-01-31 14:50:00,21.92,21.92,21.87,21.89,47000.0,15.443,15.443,15.4077,15.4218,47000.0
2014-01-31 15:00:00,21.88,21.88,21.85,21.85,65000.0,15.4148,15.4148,15.3937,15.3937,65000.0
2014-01-31 15:10:00,21.85,21.86,21.83,21.83,94100.0,15.3937,15.4007,15.3796,15.3796,94100.0
2014-01-31 15:20:00,21.82,21.86,21.82,21.84,89100.0,15.3725,15.4007,15.3725,15.3866,89100.0
2014-01-31 15:30:00,21.85,21.86,21.83,21.83,54600.0,15.3937,15.4007,15.3796,15.3796,54600.0
2014-01-31 15:40:00,21.83,21.86,21.83,21.86,186000.0,15.3796,15.4007,15.3796,15.4007,186000.0
2014-01-31 15:50:00,21.87,21.91,21.83,21.91,218800.0,15.4077,15.4359,15.3796,15.4359,218800.0
2014-02-03 09:30:00,21.94,21.94,21.71,21.91,179300.0,15.4571,15.4571,15.295,15.4359,179300.0
2014-02-03 09:40:00,21.9,21.9,21.77,21.77,81400.0,15.4289,15.4289,15.3373,15.3373,81400.0
2014-02-03 09:50:00,21.78,21.82,21.75,21.76,88400.0,15.3443,15.3725,15.3232,15.3302,88400.0
2014-02-03 10:00:00,21.75,21.84,21.69,21.8,193300.0,15.3232,15.3866,15.2809,15.3584,193300.0
2014-02-03 10:10:00,21.8,21.8,21.72,21.72,117100.0,15.3584,15.3584,15.3021,15.3021,117100.0
2014-02-03 10:20:00,21.72,21.74,21.69,21.7,157900.0,15.3021,15.3162,15.2809,15.288,157900.0
2014-02-03 10:30:00,21.69,21.73,21.69,21.73,64400.0,15.2809,15.3091,15.2809,15.3091,64400.0
2014-02-03 10:40:00,21.73,21.73,21.69,21.69,40300.0,15.3091,15.3091,15.2809,15.2809,40300.0
2014-02-03 10:50:00,21.69,21.69,21.65,21.69,54100.0,15.2809,15.2809,15.2527,15.2809,54100.0
2014-02-03 11:00:00,21.68,21.68,21.65,21.65,32000.0,15.2739,15.2739,15.2527,15.2527,32000.0
2014-02-03 11:10:00,21.66,21.67,21.6,21.63,47500.0,15.2598,15.2668,15.2175,15.2387,47500.0
2014-02-03 11:20:00,21.64,21.64,21.63,21.64,39400.0,15.2457,15.2457,15.2387,15.2457,39400.0
2014-02-03 11:30:00,21.63,21.68,21.62,21.67,41200.0,15.2387,15.2739,15.2316,15.2668,41200.0
2014-02-03 11:40:00,21.66,21.66,21.6,21.61,45600.0,15.2598,15.2598,15.2175,15.2246,45600.0
2014-02-03 11:50:00,21.61,21.63,21.6,21.6,36900.0,15.2246,15.2387,15.2175,15.2175,36900.0
2014-02-03 12:00:00,21.6,21.63,21.6,21.63,58100.0,15.2175,15.2387,15.2175,15.2387,58100.0
2014-02-03 12:10:00,21.62,21.64,21.61,21.61,65900.0,15.2316,15.2457,15.2246,15.2246,65900.0
2014-02-03 12:20:00,21.61,21.67,21.61,21.66,54900.0,15.2246,15.2668,15.2246,15.2598,54900.0
2014-02-03 12:30:00,21.65,21.66,21.62,21.62,36900.0,15.2527,15.2598,15.2316,15.2316,36900.0
2014-02-03 12:40:00,21.63,21.65,21.63,21.64,15600.0,15.2387,15.2527,15.2387,15.2457,15600.0
2014-02-03 12:50:00,21.64,21.65,21.61,21.61,21400.0,15.2457,15.2527,15.2246,15.2246,21400.0
2014-02-03 13:00:00,21.61,21.63,21.59,21.6,194000.0,15.2246,15.2387,15.2105,15.2175,194000.0
2014-02-03 13:10:00,21.6,21.62,21.6,21.6,47200.0,15.2175,15.2316,15.2175,15.2175,47200.0
2014-02-03 13:20:00,21.6,21.61,21.54,21.55,183400.0,15.2175,15.2246,15.1753,15.1823,183400.0
2014-02-03 13:30:00,21.55,21.58,21.54,21.55,29000.0,15.1823,15.2034,15.1753,15.1823,29000.0
2014-02-03 13:40:00,21.54,21.58,21.53,21.56,51600.0,15.1753,15.2034,15.1682,15.1893,51600.0
2014-02-03 13:50:00,21.56,21.56,21.52,21.52,44800.0,15.1893,15.1893,15.1612,15.1612,44800.0
2014-02-03 14:00:00,21.51,21.54,21.5,21.54,93200.0,15.1541,15.1753,15.1471,15.1753,93200.0
2014-02-03 14:10:00,21.53,21.59,21.53,21.59,116200.0,15.1682,15.2105,15.1682,15.2105,116200.0
2014-02-03 14:20:00,21.58,21.58,21.52,21.56,71400.0,15.2034,15.2034,15.1612,15.1893,71400.0
2014-02-03 14:30:00,21.56,21.56,21.5,21.5,51200.0,15.1893,15.1893,15.1471,15.1471,51200.0
2014-02-03 14:40:00,21.5,21.53,21.5,21.52,86600.0,15.1471,15.1682,15.1471,15.1612,86600.0
2014-02-03 14:50:00,21.51,21.52,21.49,21.49,93500.0,15.1541,15.1612,15.14,15.14,93500.0
2014-02-03 15:00:00,21.48,21.51,21.48,21.5,40800.0,15.133,15.1541,15.133,15.1471,40800.0
2014-02-03 15:10:00,21.5,21.55,21.5,21.52,94100.0,15.1471,15.1823,15.1471,15.1612,94100.0
2014-02-03 15:20:00,21.52,21.55,21.51,21.55,85300.0,15.1612,15.1823,15.1541,15.1823,85300.0
2014-02-03 15:30:00,21.54,21.55,21.5,21.5,225500.0,15.1753,15.1823,15.1471,15.1471,225500.0
2014-02-03 15:40:00,21.5,21.5,21.48,21.5,129400.0,15.1471,15.1471,15.133,15.1471,129400.0
2014-02-03 15:50:00,21.5,21.61,21.46,21.61,303600.0,15.1471,15.2246,15.1189,15.2246,303600.0
2014-02-04 09:30:00,21.58,21.59,21.4,21.46,255700.0,15.2034,15.2105,15.0766,15.1189,255700.0
2014-02-04 09:40:00,21.47,21.48,21.44,21.48,88000.0,15.1259,15.133,15.1048,15.133,88000.0
2014-02-04 09:50:00,21.48,21.55,21.47,21.52,67100.0,15.133,15.1823,15.1259,15.1612,67100.0
2014-02-04 10:00:00,21.53,21.56,21.5,21.56,97500.0,15.1682,15.1893,15.1471,15.1893,97500.0
2014-02-04 10:10:00,21.57,21.61,21.56,21.6,80700.0,15.1964,15.2246,15.1893,15.2175,80700.0
2014-02-04 10:20:00,21.6,21.62,21.57,21.57,147000.0,15.2175,15.2316,15.1964,15.1964,147000.0
2014-02-04 10:30:00,21.58,21.61,21.57,21.59,84800.0,15.2034,15.2246,15.1964,15.2105,84800.0
2014-02-04 10:40:00,21.59,21.61,21.58,21.59,52600.0,15.2105,15.2246,15.2034,15.2105,52600.0
2014-02-04 10:50:00,21.59,21.59,21.51,21.51,63300.0,15.2105,15.2105,15.1541,15.1541,63300.0
2014-02-04 11:00:00,21.51,21.55,21.5,21.53,117100.0,15.1541,15.1823,15.1471,15.1682,117100.0
2014-02-04 11:10:00,21.52,21.53,21.49,21.52,94500.0,15.1612,15.1682,15.14,15.1612,94500.0
2014-02-04 11:20:00,21.53,21.55,21.53,21.55,42600.0,15.1682,15.1823,15.1682,15.1823,42600.0
2014-02-04 11:30:00,21.56,21.62,21.56,21.62,47700.0,15.1893,15.2316,15.1893,15.2316,47700.0
2014-02-04 11:40:00,21.63,21.71,21.61,21.7,75900.0,15.2387,15.295,15.2246,15.288,75900.0
2014-02-04 11:50:00,21.7,21.7,21.64,21.67,27300.0,15.288,15.288,15.2457,15.2668,27300.0
2014-02-04 12:00:00,21.68,21.68,21.6,21.6,31600.0,15.2739,15.2739,15.2175,15.2175,31600.0
2014-02-04 12:10:00,21.6,21.6,21.6,21.6,22900.0,15.2175,15.2175,15.2175,15.2175,22900.0
2014-02-04 12:20:00,21.6,21.64,21.6,21.63,55400.0,15.2175,15.2457,15.2175,15.2387,55400.0
2014-02-04 12:30:00,21.63,21.65,21.63,21.63,15000.0,15.2387,15.2527,15.2387,15.2387,15000.0
2014-02-04 12:40:00,21.64,21.67,21.63,21.63,76800.0,15.2457,15.2668,15.2387,15.2387,76800.0
2014-02-04 12:50:00,21.63,21.68,21.63,21.68,31800.0,15.2387,15.2739,15.2387,15.2739,31800.0
2014-02-04 13:00:00,21.68,21.72,21.67,21.67,68600.0,15.2739,15.3021,15.2668,15.2668,68600.0
2014-02-04 13:10:00,21.67,21.67,21.63,21.65,60000.0,15.2668,15.2668,15.2387,15.2527,60000.0
2014-02-04 13:20:00,21.66,21.67,21.65,21.67,26200.0,15.2598,15.2668,15.2527,15.2668,26200.0
2014-02-04 13:30:00,21.67,21.7,21.67,21.7,22300.0,15.2668,15.288,15.2668,15.288,22300.0
2014-02-04 13:40:00,21.7,21.73,21.7,21.7,76300.0,15.288,15.3091,15.288,15.288,76300.0
2014-02-04 13:50:00,21.7,21.72,21.67,21.7,97800.0,15.288,15.3021,15.2668,15.288,97800.0
2014-02-04 14:00:00,21.69,21.72,21.68,21.7,65300.0,15.2809,15.3021,15.2739,15.288,65300.0
2014-02-04 14:10:00,21.69,21.73,21.69,21.7,49900.0,15.2809,15.3091,15.2809,15.288,49900.0
2014-02-04 14:20:00,21.69,21.75,21.69,21.72,31300.0,15.2809,15.3232,15.2809,15.3021,31300.0
2014-02-04 14:30:00,21.72,21.75,21.71,21.73,42400.0,15.3021,15.3232,15.295,15.3091,42400.0
2014-02-04 14:40:00,21.73,21.77,21.73,21.75,175900.0,15.3091,15.3373,15.3091,15.3232,175900.0
2014-02-04 14:50:00,21.75,21.76,21.75,21.75,222300.0,15.3232,15.3302,15.3232,15.3232,222300.0
2014-02-04 15:00:00,21.76,21.76,21.74,21.74,194700.0,15.3302,15.3302,15.3162,15.3162,194700.0
2014-02-04 15:10:00,21.74,21.75,21.74,21.75,230900.0,15.3162,15.3232,15.3162,15.3232,230900.0
2014-02-04 15:20:00,21.75,21.78,21.69,21.69,163800.0,15.3232,15.3443,15.2809,15.2809,163800.0
2014-02-04 15:30:00,21.69,21.77,21.69,21.74,468600.0,15.2809,15.3373,15.2809,15.3162,468600.0
2014-02-04 15:40:00,21.74,21.8,21.74,21.78,461100.0,15.3162,15.3584,15.3162,15.3443,461100.0
2014-02-04 15:50:00,21.79,21.82,21.76,21.8,321100.0,15.3514,15.3725,15.3302,15.3584,321100.0
2014-02-05 09:30:00,21.64,21.78,21.58,21.75,108200.0,15.2457,15.3443,15.2034,15.3232,108200.0
2014-02-05 09:40:00,21.76,21.78,21.74,21.74,66000.0,15.3302,15.3443,15.3162,15.3162,66000.0
2014-02-05 09:50:00,21.75,21.76,21.71,21.74,58200.0,15.3232,15.3302,15.295,15.3162,58200.0
2014-02-05 10:00:00,21.75,21.87,21.75,21.82,190700.0,15.3232,15.4077,15.3232,15.3725,190700.0
2014-02-05 10:10:00,21.81,21.83,21.78,21.82,127900.0,15.3655,15.3796,15.3443,15.3725,127900.0
2014-02-05 10:20:00,21.83,21.83,21.74,21.77,206100.0,15.3796,15.3796,15.3162,15.3373,206100.0
2014-02-05 10:30:00,21.77,21.81,21.75,21.79,104100.0,15.3373,15.3655,15.3232,15.3514,104100.0
2014-02-05 10:40:00,21.79,21.81,21.76,21.77,106400.0,15.3514,15.3655,15.3302,15.3373,106400.0
2014-02-05 10:50:00,21.77,21.8,21.76,21.8,37400.0,15.3373,15.3584,15.3302,15.3584,37400.0
2014-02-05 11:00:00,21.8,21.81,21.77,21.77,43600.0,15.3584,15.3655,15.3373,15.3373,43600.0
2014-02-05 11:10:00,21.77,21.83,21.77,21.81,51800.0,15.3373,15.3796,15.3373,15.3655,51800.0
2014-02-05 11:20:00,21.82,21.86,21.82,21.86,43200.0,15.3725,15.4007,15.3725,15.4007,43200.0
2014-02-05 11:30:00,21.86,21.87,21.83,21.83,56600.0,15.4007,15.4077,15.3796,15.3796,56600.0
2014-02-05 11:40:00,21.83,21.96,21.83,21.93,107800.0,15.3796,15.4711,15.3796,15.45,107800.0
2014-02-05 11:50:00,21.92,21.99,21.92,21.99,80100.0,15.443,15.4923,15.443,15.4923,80100.0
2014-02-05 12:00:00,21.99,22.06,21.99,22.02,136000.0,15.4923,15.5416,15.4923,15.5134,136000.0
2014-02-05 12:10:00,22.01,22.01,21.97,22.0,32500.0,15.5064,15.5064,15.4782,15.4993,32500.0
2014-02-05 12:20:00,21.99,22.01,21.99,22.01,222200.0,15.4923,15.5064,15.4923,15.5064,222200.0
2014-02-05 12:30:00,22.01,22.03,22.0,22.01,239900.0,15.5064,15.5205,15.4993,15.5064,239900.0
2014-02-05 12:40:00,22.01,22.01,21.99,21.99,57200.0,15.5064,15.5064,15.4923,15.4923,57200.0
2014-02-05 12:50:00,21.99,22.0,21.98,21.99,14500.0,15.4923,15.4993,15.4852,15.4923,14500.0
2014-02-05 13:00:00,21.98,22.01,21.98,22.01,39800.0,15.4852,15.5064,15.4852,15.5064,39800.0
2014-02-05 13:10:00,22.01,22.02,22.0,22.01,197200.0,15.5064,15.5134,15.4993,15.5064,197200.0
2014-02-05 13:20:00,22.01,22.01,21.99,22.0,54500.0,15.5064,15.5064,15.4923,15.4993,54500.0
2014-02-05 13:30:00,22.0,22.0,22.0,22.0,16800.0,15.4993,15.4993,15.4993,15.4993,16800.0
2014-02-05 13:40:00,22.0,22.03,22.0,22.02,258800.0,15.4993,15.5205,15.4993,15.5134,258800.0
2014-02-05 13:50:00,22.02,22.03,22.01,22.02,61400.0,15.5134,15.5205,15.5064,15.5134,61400.0
2014-02-05 14:00:00,22.01,22.02,22.0,22.0,120800.0,15.5064,15.5134,15.4993,15.4993,120800.0
2014-02-05 14:10:00,22.0,22.0,21.99,22.0,58800.0,15.4993,15.4993,15.4923,15.4993,58800.0
2014-02-05 14:20:00,22.0,22.01,22.0,22.01,109200.0,15.4993,15.5064,15.4993,15.5064,109200.0
2014-02-05 14:30:00,22.01,22.03,22.0,22.0,92700.0,15.5064,15.5205,15.4993,15.4993,92700.0
2014-02-05 14:40:00,22.0,22.02,22.0,22.01,52900.0,15.4993,15.5134,15.4993,15.5064,52900.0
2014-02-05 14:50:00,22.01,22.03,22.0,22.0,73000.0,15.5064,15.5205,15.4993,15.4993,73000.0
2014-02-05 15:00:00,22.0,22.01,21.95,21.95,134900.0,15.4993,15.5064,15.4641,15.4641,134900.0
2014-02-05 15:10:00,21.96,21.99,21.93,21.96,211000.0,15.4711,15.4923,15.45,15.4711,211000.0
2014-02-05 15:20:00,21.97,21.98,21.92,21.98,85500.0,15.4782,15.4852,15.443,15.4852,85500.0
2014-02-05 15:30:00,21.98,21.98,21.94,21.97,214100.0,15.4852,15.4852,15.4571,15.4782,214100.0
2014-02-05 15:40:00,21.97,22.02,21.94,21.99,241200.0,15.4782,15.5134,15.4571,15.4923,241200.0
2014-02-05 15:50:00,21.99,21.99,21.95,21.99,224600.0,15.4923,15.4923,15.4641,15.4923,224600.0
2014-02-06 09:30:00,22.04,22.1,21.97,22.06,250200.0,15.5275,15.5698,15.4782,15.5416,250200.0
2014-02-06 09:40:00,22.06,22.1,22.06,22.08,69200.0,15.5416,15.5698,15.5416,15.5557,69200.0
2014-02-06 09:50:00,22.08,22.11,22.06,22.1,114100.0,15.5557,15.5768,15.5416,15.5698,114100.0
2014-02-06 10:00:00,22.1,22.16,22.1,22.13,108100.0,15.5698,15.6121,15.5698,15.5909,108100.0
2014-02-06 10:10:00,22.13,22.16,22.1,22.15,52500.0,15.5909,15.6121,15.5698,15.605,52500.0
2014-02-06 10:20:00,22.14,22.2,22.12,22.2,69400.0,15.598,15.6402,15.5839,15.6402,69400.0
2014-02-06 10:30:00,22.19,22.23,22.18,22.23,50700.0,15.6332,15.6614,15.6261,15.6614,50700.0
2014-02-06 10:40:00,22.24,22.28,22.24,22.26,71800.0,15.6684,15.6966,15.6684,15.6825,71800.0
2014-02-06 10:50:00,22.26,22.28,22.24,22.25,89500.0,15.6825,15.6966,15.6684,15.6755,89500.0
2014-02-06 11:00:00,22.24,22.25,22.23,22.24,25100.0,15.6684,15.6755,15.6614,15.6684,25100.0
2014-02-06 11:10:00,22.24,22.27,22.24,22.26,34900.0,15.6684,15.6895,15.6684,15.6825,34900.0
2014-02-06 11:20:00,22.26,22.3,22.26,22.27,56100.0,15.6825,15.7107,15.6825,15.6895,56100.0
2014-02-06 11:30:00,22.28,22.31,22.28,22.29,26300.0,15.6966,15.7177,15.6966,15.7036,26300.0
2014-02-06 11:40:00,22.28,22.36,22.28,22.36,38900.0,15.6966,15.753,15.6966,15.753,38900.0
2014-02-06 11:50:00,22.36,22.38,22.32,22.34,97400.0,15.753,15.767,15.7248,15.7389,97400.0
2014-02-06 12:00:00,22.34,22.37,22.34,22.36,39100.0,15.7389,15.76,15.7389,15.753,39100.0
2014-02-06 12:10:00,22.37,22.37,22.36,22.36,9600.0,15.76,15.76,15.753,15.753,9600.0
2014-02-06 12:20:00,22.36,22.36,22.33,22.35,41100.0,15.753,15.753,15.7318,15.7459,41100.0
2014-02-06 12:30:00,22.36,22.36,22.34,22.36,32500.0,15.753,15.753,15.7389,15.753,32500.0
2014-02-06 12:40:00,22.36,22.38,22.36,22.38,61600.0,15.753,15.767,15.753,15.767,61600.0
2014-02-06 12:50:00,22.39,22.39,22.38,22.38,8800.0,15.7741,15.7741,15.767,15.767,8800.0
2014-02-06 13:00:00,22.39,22.41,22.35,22.36,71400.0,15.7741,15.7882,15.7459,15.753,71400.0
2014-02-06 13:10:00,22.37,22.46,22.37,22.42,99500.0,15.76,15.8234,15.76,15.7952,99500.0
2014-02-06 13:20:00,22.42,22.43,22.38,22.38,31300.0,15.7952,15.8023,15.767,15.767,31300.0
2014-02-06 13:30:00,22.38,22.39,22.36,22.36,18900.0,15.767,15.7741,15.753,15.753,18900.0
2014-02-06 13:40:00,22.37,22.41,22.37,22.39,65500.0,15.76,15.7882,15.76,15.7741,65500.0
2014-02-06 13:50:00,22.39,22.4,22.38,22.38,14300.0,15.7741,15.7811,15.767,15.767,14300.0
2014-02-06 14:00:00,22.38,22.41,22.38,22.4,247100.0,15.767,15.7882,15.767,15.7811,247100.0
2014-02-06 14:10:00,22.4,22.47,22.4,22.46,143000.0,15.7811,15.8305,15.7811,15.8234,143000.0
2014-02-06 14:20:00,22.46,22.53,22.45,22.53,223200.0,15.8234,15.8727,15.8164,15.8727,223200.0
2014-02-06 14:30:00,22.52,22.55,22.49,22.51,367600.0,15.8657,15.8868,15.8445,15.8586,367600.0
2014-02-06 14:40:00,22.51,22.58,22.5,22.58,373600.0,15.8586,15.9079,15.8516,15.9079,373600.0
2014-02-06 14:50:00,22.58,22.58,22.5,22.52,89400.0,15.9079,15.9079,15.8516,15.8657,89400.0
2014-02-06 15:00:00,22.52,22.53,22.49,22.51,183400.0,15.8657,15.8727,15.8445,15.8586,183400.0
2014-02-06 15:10:00,22.51,22.52,22.5,22.52,50700.0,15.8586,15.8657,15.8516,15.8657,50700.0
2014-02-06 15:20:00,22.52,22.52,22.49,22.5,76200.0,15.8657,15.8657,15.8445,15.8516,76200.0
2014-02-06 15:30:00,22.51,22.53,22.5,22.52,216700.0,15.8586,15.8727,15.8516,15.8657,216700.0
2014-02-06 15:40:00,22.52,22.54,22.5,22.53,239600.0,15.8657,15.8798,15.8516,15.8727,239600.0
2014-02-06 15:50:00,22.52,22.54,22.48,22.49,225800.0,15.8657,15.8798,15.8375,15.8445,225800.0
2014-02-07 09:30:00,22.48,22.49,22.3,22.47,375800.0,15.8375,15.8445,15.7107,15.8305,375800.0
2014-02-07 09:40:00,22.46,22.51,22.45,22.47,151000.0,15.8234,15.8586,15.8164,15.8305,151000.0
2014-02-07 09:50:00,22.46,22.46,22.35,22.4,413100.0,15.8234,15.8234,15.7459,15.7811,413100.0
2014-02-07 10:00:00,22.41,22.48,22.41,22.48,120400.0,15.7882,15.8375,15.7882,15.8375,120400.0
2014-02-07 10:10:00,22.48,22.48,22.44,22.47,133800.0,15.8375,15.8375,15.8093,15.8305,133800.0
2014-02-07 10:20:00,22.47,22.49,22.44,22.44,74700.0,15.8305,15.8445,15.8093,15.8093,74700.0
2014-02-07 10:30:00,22.45,22.49,22.44,22.49,77600.0,15.8164,15.8445,15.8093,15.8445,77600.0
2014-02-07 10:40:00,22.49,22.54,22.47,22.5,93500.0,15.8445,15.8798,15.8305,15.8516,93500.0
2014-02-07 10:50:00,22.5,22.56,22.48,22.53,71600.0,15.8516,15.8939,15.8375,15.8727,71600.0
2014-02-07 11:00:00,22.52,22.53,22.49,22.49,39000.0,15.8657,15.8727,15.8445,15.8445,39000.0
2014-02-07 11:10:00,22.49,22.5,22.48,22.5,58500.0,15.8445,15.8516,15.8375,15.8516,58500.0
2014-02-07 11:20:00,22.5,22.51,22.47,22.49,94600.0,15.8516,15.8586,15.8305,15.8445,94600.0
2014-02-07 11:30:00,22.5,22.55,22.5,22.51,131900.0,15.8516,15.8868,15.8516,15.8586,131900.0
2014-02-07 11:40:00,22.52,22.55,22.5,22.51,137100.0,15.8657,15.8868,15.8516,15.8586,137100.0
2014-02-07 11:50:00,22.5,22.54,22.49,22.54,190100.0,15.8516,15.8798,15.8445,15.8798,190100.0
2014-02-07 12:00:00,22.54,22.58,22.51,22.58,350300.0,15.8798,15.9079,15.8586,15.9079,350300.0
2014-02-07 12:10:00,22.58,22.62,22.57,22.62,211900.0,15.9079,15.9361,15.9009,15.9361,211900.0
2014-02-07 12:20:00,22.63,22.66,22.62,22.66,26600.0,15.9432,15.9643,15.9361,15.9643,26600.0
2014-02-07 12:30:00,22.66,22.7,22.63,22.68,313600.0,15.9643,15.9925,15.9432,15.9784,313600.0
2014-02-07 12:40:00,22.67,22.68,22.65,22.65,68600.0,15.9714,15.9784,15.9573,15.9573,68600.0
2014-02-07 12:50:00,22.65,22.66,22.63,22.66,81000.0,15.9573,15.9643,15.9432,15.9643,81000.0
2014-02-07 13:00:00,22.66,22.66,22.58,22.58,71200.0,15.9643,15.9643,15.9079,15.9079,71200.0
2014-02-07 13:10:00,22.58,22.61,22.56,22.57,65100.0,15.9079,15.9291,15.8939,15.9009,65100.0
2014-02-07 13:20:00,22.57,22.59,22.55,22.56,52700.0,15.9009,15.915,15.8868,15.8939,52700.0
2014-02-07 13:30:00,22.56,22.58,22.56,22.57,25300.0,15.8939,15.9079,15.8939,15.9009,25300.0
2014-02-07 13:40:00,22.58,22.61,22.58,22.6,84200.0,15.9079,15.9291,15.9079,15.922,84200.0
2014-02-07 13:50:00,22.59,22.64,22.59,22.63,200400.0,15.915,15.9502,15.915,15.9432,200400.0
2014-02-07 14:00:00,22.63,22.63,22.58,22.58,55300.0,15.9432,15.9432,15.9079,15.9079,55300.0
2014-02-07 14:10:00,22.59,22.61,22.58,22.61,104400.0,15.915,15.9291,15.9079,15.9291,104400.0
2014-02-07 14:20:00,22.6,22.61,22.59,22.6,76500.0,15.922,15.9291,15.915,15.922,76500.0
2014-02-07 14:30:00,22.6,22.61,22.58,22.59,78900.0,15.922,15.9291,15.9079,15.915,78900.0
2014-02-07 14:40:00,22.59,22.63,22.58,22.61,173200.0,15.915,15.9432,15.9079,15.9291,173200.0
2014-02-07 14:50:00,22.61,22.61,22.58,22.6,138900.0,15.9291,15.9291,15.9079,15.922,138900.0
2014-02-07 15:00:00,22.59,22.7,22.59,22.7,383500.0,15.915,15.9925,15.915,15.9925,383500.0
2014-02-07 15:10:00,22.7,22.71,22.66,22.66,440900.0,15.9925,15.9995,15.9643,15.9643,440900.0
2014-02-07 15:20:00,22.65,22.68,22.65,22.68,119400.0,15.9573,15.9784,15.9573,15.9784,119400.0
2014-02-07 15:30:00,22.68,22.7,22.67,22.68,175600.0,15.9784,15.9925,15.9714,15.9784,175600.0
2014-02-07 15:40:00,22.67,22.7,22.67,22.68,146300.0,15.9714,15.9925,15.9714,15.9784,146300.0
2014-02-07 15:50:00,22.67,22.72,22.66,22.67,177500.0,15.9714,16.0066,15.9643,15.9714,177500.0
2014-02-10 09:30:00,22.6,22.83,22.57,22.81,205700.0,15.922,16.0841,15.9009,16.07,205700.0
2014-02-10 09:40:00,22.8,22.8,22.73,22.75,116200.0,16.0629,16.0629,16.0136,16.0277,116200.0
2014-02-10 09:50:00,22.75,22.75,22.69,22.73,106400.0,16.0277,16.0277,15.9854,16.0136,106400.0
2014-02-10 10:00:00,22.73,22.77,22.73,22.75,85000.0,16.0136,16.0418,16.0136,16.0277,85000.0
2014-02-10 10:10:00,22.76,22.78,22.74,22.74,62300.0,16.0348,16.0489,16.0207,16.0207,62300.0
2014-02-10 10:20:00,22.75,22.8,22.75,22.76,77200.0,16.0277,16.0629,16.0277,16.0348,77200.0
2014-02-10 10:30:00,22.77,22.78,22.76,22.78,108700.0,16.0418,16.0489,16.0348,16.0489,108700.0
2014-02-10 10:40:00,22.78,22.8,22.78,22.79,37700.0,16.0489,16.0629,16.0489,16.0559,37700.0
2014-02-10 10:50:00,22.8,22.84,22.79,22.83,213700.0,16.0629,16.0911,16.0559,16.0841,213700.0
2014-02-10 11:00:00,22.83,22.83,22.8,22.8,41300.0,16.0841,16.0841,16.0629,16.0629,41300.0
2014-02-10 11:10:00,22.8,22.82,22.79,22.8,158400.0,16.0629,16.077,16.0559,16.0629,158400.0
2014-02-10 11:20:00,22.8,22.84,22.8,22.84,139000.0,16.0629,16.0911,16.0629,16.0911,139000.0
2014-02-10 11:30:00,22.83,22.83,22.8,22.81,55200.0,16.0841,16.0841,16.0629,16.07,55200.0
2014-02-10 11:40:00,22.81,22.81,22.79,22.8,28100.0,16.07,16.07,16.0559,16.0629,28100.0
2014-02-10 11:50:00,22.8,22.83,22.79,22.83,153000.0,16.0629,16.0841,16.0559,16.0841,153000.0
2014-02-10 12:00:00,22.83,22.83,22.8,22.83,77900.0,16.0841,16.0841,16.0629,16.0841,77900.0
2014-02-10 12:10:00,22.83,22.84,22.83,22.83,159600.0,16.0841,16.0911,16.0841,16.0841,159600.0
2014-02-10 12:20:00,22.83,22.83,22.77,22.77,87300.0,16.0841,16.0841,16.0418,16.0418,87300.0
2014-02-10 12:30:00,22.77,22.81,22.77,22.79,77100.0,16.0418,16.07,16.0418,16.0559,77100.0
2014-02-10 12:40:00,22.79,22.82,22.79,22.8,53000.0,16.0559,16.077,16.0559,16.0629,53000.0
2014-02-10 12:50:00,22.8,22.81,22.8,22.8,14300.0,16.0629,16.07,16.0629,16.0629,14300.0
2014-02-10 13:00:00,22.8,22.81,22.78,22.81,32900.0,16.0629,16.07,16.0489,16.07,32900.0
2014-02-10 13:10:00,22.81,22.83,22.81,22.83,48800.0,16.07,16.0841,16.07,16.0841,48800.0
2014-02-10 13:20:00,22.83,22.83,22.83,22.83,20000.0,16.0841,16.0841,16.0841,16.0841,20000.0
2014-02-10 13:30:00,22.83,22.84,22.83,22.84,61000.0,16.0841,16.0911,16.0841,16.0911,61000.0
2014-02-10 13:40:00,22.83,22.85,22.83,22.84,93700.0,16.0841,16.0982,16.0841,16.0911,93700.0
2014-02-10 13:50:00,22.85,22.85,22.84,22.85,39000.0,16.0982,16.0982,16.0911,16.0982,39000.0
2014-02-10 14:00:00,22.85,22.88,22.84,22.86,54500.0,16.0982,16.1193,16.0911,16.1052,54500.0
2014-02-10 14:10:00,22.86,22.87,22.84,22.87,49000.0,16.1052,16.1123,16.0911,16.1123,49000.0
2014-02-10 14:20:00,22.86,22.86,22.83,22.83,66900.0,16.1052,16.1052,16.0841,16.0841,66900.0
2014-02-10 14:30:00,22.83,22.84,22.82,22.83,146500.0,16.0841,16.0911,16.077,16.0841,146500.0
2014-02-10 14:40:00,22.84,22.85,22.82,22.83,109100.0,16.0911,16.0982,16.077,16.0841,109100.0
2014-02-10 14:50:00,22.83,22.85,22.83,22.83,171300.0,16.0841,16.0982,16.0841,16.0841,171300.0
2014-02-10 15:00:00,22.83,22.83,22.81,22.83,43800.0,16.0841,16.0841,16.07,16.0841,43800.0
2014-02-10 15:10:00,22.83,22.83,22.82,22.83,53600.0,16.0841,16.0841,16.077,16.0841,53600.0
2014-02-10 15:20:00,22.83,22.83,22.8,22.81,19100.0,16.0841,16.0841,16.0629,16.07,19100.0
2014-02-10 15:30:00,22.81,22.83,22.8,22.82,147400.0,16.07,16.0841,16.0629,16.077,147400.0
2014-02-10 15:40:00,22.83,22.84,22.82,22.83,387900.0,16.0841,16.0911,16.077,16.0841,387900.0
2014-02-10 15:50:00,22.83,22.85,22.78,22.83,331900.0,16.0841,16.0982,16.0489,16.0841,331900.0
2014-02-11 09:30:00,22.76,22.82,22.69,22.8,274000.0,16.0348,16.077,15.9854,16.0629,274000.0
2014-02-11 09:40:00,22.8,22.88,22.8,22.86,177100.0,16.0629,16.1193,16.0629,16.1052,177100.0
2014-02-11 09:50:00,22.86,22.87,22.78,22.8,413300.0,16.1052,16.1123,16.0489,16.0629,413300.0
2014-02-11 10:00:00,22.81,22.83,22.8,22.83,82000.0,16.07,16.0841,16.0629,16.0841,82000.0
2014-02-11 10:10:00,22.83,22.83,22.8,22.82,109300.0,16.0841,16.0841,16.0629,16.077,109300.0
2014-02-11 10:20:00,22.82,22.83,22.81,22.81,98300.0,16.077,16.0841,16.07,16.07,98300.0
2014-02-11 10:30:00,22.82,22.83,22.8,22.81,100700.0,16.077,16.0841,16.0629,16.07,100700.0
2014-02-11 10:40:00,22.8,22.8,22.77,22.77,21600.0,16.0629,16.0629,16.0418,16.0418,21600.0
2014-02-11 10:50:00,22.77,22.77,22.72,22.77,137900.0,16.0418,16.0418,16.0066,16.0418,137900.0
2014-02-11 11:00:00,22.76,22.77,22.71,22.71,79400.0,16.0348,16.0418,15.9995,15.9995,79400.0
2014-02-11 11:10:00,22.7,22.74,22.67,22.73,127100.0,15.9925,16.0207,15.9714,16.0136,127100.0
2014-02-11 11:20:00,22.73,22.74,22.72,22.74,48100.0,16.0136,16.0207,16.0066,16.0207,48100.0
2014-02-11 11:30:00,22.74,22.79,22.73,22.78,81600.0,16.0207,16.0559,16.0136,16.0489,81600.0
2014-02-11 11:40:00,22.78,22.78,22.76,22.76,25100.0,16.0489,16.0489,16.0348,16.0348,25100.0
2014-02-11 11:50:00,22.76,22.79,22.75,22.79,53200.0,16.0348,16.0559,16.0277,16.0559,53200.0
2014-02-11 12:00:00,22.78,22.79,22.76,22.76,29500.0,16.0489,16.0559,16.0348,16.0348,29500.0
2014-02-11 12:10:00,22.76,22.77,22.75,22.77,21000.0,16.0348,16.0418,16.0277,16.0418,21000.0
2014-02-11 12:20:00,22.77,22.77,22.75,22.76,17900.0,16.0418,16.0418,16.0277,16.0348,17900.0
2014-02-11 12:30:00,22.77,22.78,22.76,22.77,24800.0,16.0418,16.0489,16.0348,16.0418,24800.0
2014-02-11 12:40:00,22.77,22.79,22.77,22.78,5800.0,16.0418,16.0559,16.0418,16.0489,5800.0
2014-02-11 12:50:00,22.78,22.79,22.76,22.78,36100.0,16.0489,16.0559,16.0348,16.0489,36100.0
2014-02-11 13:00:00,22.78,22.82,22.78,22.8,91800.0,16.0489,16.077,16.0489,16.0629,91800.0
2014-02-11 13:10:00,22.81,22.81,22.81,22.81,23600.0,16.07,16.07,16.07,16.07,23600.0
2014-02-11 13:20:00,22.81,22.81,22.77,22.79,27700.0,16.07,16.07,16.0418,16.0559,27700.0
2014-02-11 13:30:00,22.79,22.8,22.78,22.78,14700.0,16.0559,16.0629,16.0489,16.0489,14700.0
2014-02-11 13:40:00,22.78,22.8,22.78,22.8,53000.0,16.0489,16.0629,16.0489,16.0629,53000.0
2014-02-11 13:50:00,22.8,22.8,22.79,22.79,9300.0,16.0629,16.0629,16.0559,16.0559,9300.0
2014-02-11 14:00:00,22.8,22.81,22.78,22.8,25700.0,16.0629,16.07,16.0489,16.0629,25700.0
2014-02-11 14:10:00,22.8,22.81,22.78,22.79,34100.0,16.0629,16.07,16.0489,16.0559,34100.0
2014-02-11 14:20:00,22.8,22.8,22.79,22.79,46900.0,16.0629,16.0629,16.0559,16.0559,46900.0
2014-02-11 14:30:00,22.79,22.8,22.76,22.78,95600.0,16.0559,16.0629,16.0348,16.0489,95600.0
2014-02-11 14:40:00,22.78,22.82,22.78,22.8,50800.0,16.0489,16.077,16.0489,16.0629,50800.0
2014-02-11 14:50:00,22.8,22.8,22.78,22.8,28600.0,16.0629,16.0629,16.0489,16.0629,28600.0
2014-02-11 15:00:00,22.8,22.81,22.77,22.81,56700.0,16.0629,16.07,16.0418,16.07,56700.0
2014-02-11 15:10:00,22.81,22.81,22.8,22.8,34900.0,16.07,16.07,16.0629,16.0629,34900.0
2014-02-11 15:20:00,22.8,22.81,22.77,22.77,192000.0,16.0629,16.07,16.0418,16.0418,192000.0
2014-02-11 15:30:00,22.77,22.8,22.77,22.78,110800.0,16.0418,16.0629,16.0418,16.0489,110800.0
2014-02-11 15:40:00,22.78,22.81,22.77,22.78,275400.0,16.0489,16.07,16.0418,16.0489,275400.0
2014-02-11 15:50:00,22.77,22.77,22.71,22.72,226200.0,16.0418,16.0418,15.9995,16.0066,226200.0
2014-02-12 09:30:00,22.62,22.67,22.53,22.55,348100.0,15.9361,15.9714,15.8727,15.8868,348100.0
2014-02-12 09:40:00,22.55,22.65,22.55,22.64,237200.0,15.8868,15.9573,15.8868,15.9502,237200.0
2014-02-12 09:50:00,22.64,22.75,22.64,22.75,132500.0,15.9502,16.0277,15.9502,16.0277,132500.0
2014-02-12 10:00:00,22.75,22.81,22.73,22.79,173100.0,16.0277,16.07,16.0136,16.0559,173100.0
2014-02-12 10:10:00,22.8,22.83,22.77,22.77,131200.0,16.0629,16.0841,16.0418,16.0418,131200.0
2014-02-12 10:20:00,22.77,22.8,22.75,22.78,75400.0,16.0418,16.0629,16.0277,16.0489,75400.0
2014-02-12 10:30:00,22.79,22.81,22.76,22.76,114700.0,16.0559,16.07,16.0348,16.0348,114700.0
2014-02-12 10:40:00,22.75,22.8,22.75,22.8,101800.0,16.0277,16.0629,16.0277,16.0629,101800.0
2014-02-12 10:50:00,22.8,22.81,22.78,22.78,54600.0,16.0629,16.07,16.0489,16.0489,54600.0
2014-02-12 11:00:00,22.78,22.81,22.78,22.8,79700.0,16.0489,16.07,16.0489,16.0629,79700.0
2014-02-12 11:10:00,22.8,22.8,22.77,22.8,127300.0,16.0629,16.0629,16.0418,16.0629,127300.0
2014-02-12 11:20:00,22.8,22.8,22.75,22.77,99700.0,16.0629,16.0629,16.0277,16.0418,99700.0
2014-02-12 11:30:00,22.78,22.79,22.76,22.78,173300.0,16.0489,16.0559,16.0348,16.0489,173300.0
2014-02-12 11:40:00,22.78,22.79,22.75,22.76,187300.0,16.0489,16.0559,16.0277,16.0348,187300.0
2014-02-12 11:50:00,22.75,22.78,22.75,22.77,59700.0,16.0277,16.0489,16.0277,16.0418,59700.0
2014-02-12 12:00:00,22.77,22.81,22.75,22.79,340300.0,16.0418,16.07,16.0277,16.0559,340300.0
2014-02-12 12:10:00,22.8,22.82,22.79,22.82,141700.0,16.0629,16.077,16.0559,16.077,141700.0
2014-02-12 12:20:00,22.82,22.83,22.81,22.83,29000.0,16.077,16.0841,16.07,16.0841,29000.0
2014-02-12 12:30:00,22.82,22.83,22.81,22.81,42200.0,16.077,16.0841,16.07,16.07,42200.0
2014-02-12 12:40:00,22.81,22.83,22.81,22.83,83000.0,16.07,16.0841,16.07,16.0841,83000.0
2014-02-12 12:50:00,22.83,22.83,22.78,22.83,54700.0,16.0841,16.0841,16.0489,16.0841,54700.0
2014-02-12 13:00:00,22.83,22.83,22.8,22.82,60400.0,16.0841,16.0841,16.0629,16.077,60400.0
2014-02-12 13:10:00,22.82,22.83,22.81,22.82,75000.0,16.077,16.0841,16.07,16.077,75000.0
2014-02-12 13:20:00,22.82,22.83,22.82,22.83,39400.0,16.077,16.0841,16.077,16.0841,39400.0
2014-02-12 13:30:00,22.83,22.83,22.82,22.82,11500.0,16.0841,16.0841,16.077,16.077,11500.0
2014-02-12 13:40:00,22.82,22.83,22.81,22.82,44700.0,16.077,16.0841,16.07,16.077,44700.0
2014-02-12 13:50:00,22.81,22.82,22.79,22.79,38200.0,16.07,16.077,16.0559,16.0559,38200.0
2014-02-12 14:00:00,22.78,22.82,22.78,22.81,95500.0,16.0489,16.077,16.0489,16.07,95500.0
2014-02-12 14:10:00,22.82,22.82,22.78,22.8,58600.0,16.077,16.077,16.0489,16.0629,58600.0
2014-02-12 14:20:00,22.8,22.8,22.78,22.78,48400.0,16.0629,16.0629,16.0489,16.0489,48400.0
2014-02-12 14:30:00,22.78,22.78,22.75,22.75,58300.0,16.0489,16.0489,16.0277,16.0277,58300.0
2014-02-12 14:40:00,22.75,22.78,22.75,22.76,82700.0,16.0277,16.0489,16.0277,16.0348,82700.0
2014-02-12 14:50:00,22.77,22.78,22.76,22.76,49200.0,16.0418,16.0489,16.0348,16.0348,49200.0
2014-02-12 15:00:00,22.76,22.8,22.75,22.8,95300.0,16.0348,16.0629,16.0277,16.0629,95300.0
2014-02-12 15:10:00,22.8,22.82,22.77,22.8,220500.0,16.0629,16.077,16.0418,16.0629,220500.0
2014-02-12 15:20:00,22.8,22.86,22.78,22.85,234500.0,16.0629,16.1052,16.0489,16.0982,234500.0
2014-02-12 15:30:00,22.84,22.92,22.84,22.86,204600.0,16.0911,16.1475,16.0911,16.1052,204600.0
2014-02-12 15:40:00,22.86,22.9,22.86,22.89,154700.0,16.1052,16.1334,16.1052,16.1263,154700.0
2014-02-12 15:50:00,22.88,22.88,22.83,22.86,206700.0,16.1193,16.1193,16.0841,16.1052,206700.0
2014-02-13 09:30:00,21.99,22.1,21.92,21.97,695100.0,15.4923,15.5698,15.443,15.4782,695100.0
2014-02-13 09:40:00,21.98,22.0,21.94,21.98,514400.0,15.4852,15.4993,15.4571,15.4852,514400.0
2014-02-13 09:50:00,21.98,22.03,21.95,21.95,559600.0,15.4852,15.5205,15.4641,15.4641,559600.0
2014-02-13 10:00:00,21.95,21.98,21.87,21.91,470300.0,15.4641,15.4852,15.4077,15.4359,470300.0
2014-02-13 10:10:00,21.91,21.91,21.73,21.75,501400.0,15.4359,15.4359,15.3091,15.3232,501400.0
2014-02-13 10:20:00,21.75,21.81,21.74,21.79,544000.0,15.3232,15.3655,15.3162,15.3514,544000.0
2014-02-13 10:30:00,21.78,21.8,21.71,21.73,350500.0,15.3443,15.3584,15.295,15.3091,350500.0
2014-02-13 10:40:00,21.73,21.82,21.68,21.82,288800.0,15.3091,15.3725,15.2739,15.3725,288800.0
2014-02-13 10:50:00,21.82,21.87,21.8,21.82,319600.0,15.3725,15.4077,15.3584,15.3725,319600.0
2014-02-13 11:00:00,21.82,21.88,21.82,21.85,165700.0,15.3725,15.4148,15.3725,15.3937,165700.0
2014-02-13 11:10:00,21.85,21.87,21.83,21.85,183800.0,15.3937,15.4077,15.3796,15.3937,183800.0
2014-02-13 11:20:00,21.85,21.88,21.84,21.86,135000.0,15.3937,15.4148,15.3866,15.4007,135000.0
2014-02-13 11:30:00,21.86,21.96,21.86,21.91,423300.0,15.4007,15.4711,15.4007,15.4359,423300.0
2014-02-13 11:40:00,21.91,21.93,21.89,21.9,425600.0,15.4359,15.45,15.4218,15.4289,425600.0
2014-02-13 11:50:00,21.91,22.0,21.91,21.98,251600.0,15.4359,15.4993,15.4359,15.4852,251600.0
2014-02-13 12:00:00,21.98,22.0,21.97,21.98,490400.0,15.4852,15.4993,15.4782,15.4852,490400.0
2014-02-13 12:10:00,21.98,21.99,21.89,21.9,224000.0,15.4852,15.4923,15.4218,15.4289,224000.0
2014-02-13 12:20:00,21.9,21.91,21.89,21.91,43700.0,15.4289,15.4359,15.4218,15.4359,43700.0
2014-02-13 12:30:00,21.9,21.93,21.89,21.92,103700.0,15.4289,15.45,15.4218,15.443,103700.0
2014-02-13 12:40:00,21.93,21.96,21.93,21.95,109000.0,15.45,15.4711,15.45,15.4641,109000.0
2014-02-13 12:50:00,21.95,21.98,21.93,21.95,84100.0,15.4641,15.4852,15.45,15.4641,84100.0
2014-02-13 13:00:00,21.96,21.99,21.95,21.99,188100.0,15.4711,15.4923,15.4641,15.4923,188100.0
2014-02-13 13:10:00,21.99,22.0,21.98,21.99,343000.0,15.4923,15.4993,15.4852,15.4923,343000.0
2014-02-13 13:20:00,22.0,22.0,21.99,22.0,190900.0,15.4993,15.4993,15.4923,15.4993,190900.0
2014-02-13 13:30:00,22.0,22.06,21.99,22.05,232600.0,15.4993,15.5416,15.4923,15.5346,232600.0
2014-02-13 13:40:00,22.05,22.16,22.03,22.11,306400.0,15.5346,15.6121,15.5205,15.5768,306400.0
2014-02-13 13:50:00,22.11,22.11,22.03,22.03,114800.0,15.5768,15.5768,15.5205,15.5205,114800.0
2014-02-13 14:00:00,22.02,22.06,22.0,22.01,151100.0,15.5134,15.5416,15.4993,15.5064,151100.0
2014-02-13 14:10:00,22.01,22.06,22.01,22.03,130900.0,15.5064,15.5416,15.5064,15.5205,130900.0
2014-02-13 14:20:00,22.03,22.03,22.0,22.01,184400.0,15.5205,15.5205,15.4993,15.5064,184400.0
2014-02-13 14:30:00,22.01,22.05,22.0,22.0,302000.0,15.5064,15.5346,15.4993,15.4993,302000.0
2014-02-13 14:40:00,22.0,22.03,22.0,22.02,551200.0,15.4993,15.5205,15.4993,15.5134,551200.0
2014-02-13 14:50:00,22.02,22.06,22.01,22.03,271300.0,15.5134,15.5416,15.5064,15.5205,271300.0
2014-02-13 15:00:00,22.03,22.05,22.02,22.05,97500.0,15.5205,15.5346,15.5134,15.5346,97500.0
2014-02-13 15:10:00,22.05,22.09,22.01,22.02,215200.0,15.5346,15.5627,15.5064,15.5134,215200.0
2014-02-13 15:20:00,22.01,22.06,22.01,22.04,254800.0,15.5064,15.5416,15.5064,15.5275,254800.0
2014-02-13 15:30:00,22.03,22.13,22.03,22.13,614100.0,15.5205,15.5909,15.5205,15.5909,614100.0
2014-02-13 15:40:00,22.13,22.16,22.09,22.11,687100.0,15.5909,15.6121,15.5627,15.5768,687100.0
2014-02-13 15:50:00,22.11,22.26,22.11,22.25,601600.0,15.5768,15.6825,15.5768,15.6755,601600.0
2014-02-14 09:30:00,22.23,22.38,22.2,22.38,306500.0,15.6614,15.767,15.6402,15.767,306500.0
2014-02-14 09:40:00,22.38,22.44,22.3,22.43,326700.0,15.767,15.8093,15.7107,15.8023,326700.0
2014-02-14 09:50:00,22.42,22.58,22.4,22.49,251600.0,15.7952,15.9079,15.7811,15.8445,251600.0
2014-02-14 10:00:00,22.5,22.53,22.44,22.53,213900.0,15.8516,15.8727,15.8093,15.8727,213900.0
2014-02-14 10:10:00,22.53,22.57,22.5,22.5,217500.0,15.8727,15.9009,15.8516,15.8516,217500.0
2014-02-14 10:20:00,22.5,22.57,22.5,22.54,130400.0,15.8516,15.9009,15.8516,15.8798,130400.0
2014-02-14 10:30:00,22.55,22.6,22.55,22.6,97600.0,15.8868,15.922,15.8868,15.922,97600.0
2014-02-14 10:40:00,22.59,22.68,22.59,22.67,93500.0,15.915,15.9784,15.915,15.9714,93500.0
2014-02-14 10:50:00,22.67,22.69,22.58,22.59,151200.0,15.9714,15.9854,15.9079,15.915,151200.0
2014-02-14 11:00:00,22.59,22.65,22.59,22.65,92600.0,15.915,15.9573,15.915,15.9573,92600.0
2014-02-14 11:10:00,22.65,22.67,22.65,22.67,20800.0,15.9573,15.9714,15.9573,15.9714,20800.0
2014-02-14 11:20:00,22.67,22.72,22.65,22.69,373000.0,15.9714,16.0066,15.9573,15.9854,373000.0
2014-02-14 11:30:00,22.69,22.72,22.69,22.71,110800.0,15.9854,16.0066,15.9854,15.9995,110800.0
2014-02-14 11:40:00,22.71,22.75,22.69,22.75,203100.0,15.9995,16.0277,15.9854,16.0277,203100.0
2014-02-14 11:50:00,22.76,22.76,22.72,22.72,77200.0,16.0348,16.0348,16.0066,16.0066,77200.0
2014-02-14 12:00:00,22.72,22.73,22.58,22.59,121100.0,16.0066,16.0136,15.9079,15.915,121100.0
2014-02-14 12:10:00,22.59,22.64,22.59,22.59,52800.0,15.915,15.9502,15.915,15.915,52800.0
2014-02-14 12:20:00,22.6,22.63,22.53,22.54,80900.0,15.922,15.9432,15.8727,15.8798,80900.0
2014-02-14 12:30:00,22.54,22.56,22.51,22.54,44100.0,15.8798,15.8939,15.8586,15.8798,44100.0
2014-02-14 12:40:00,22.55,22.59,22.55,22.58,37500.0,15.8868,15.915,15.8868,15.9079,37500.0
2014-02-14 12:50:00,22.58,22.59,22.56,22.59,39700.0,15.9079,15.915,15.8939,15.915,39700.0
2014-02-14 13:00:00,22.59,22.64,22.59,22.6,20500.0,15.915,15.9502,15.915,15.922,20500.0
2014-02-14 13:10:00,22.6,22.63,22.59,22.62,54800.0,15.922,15.9432,15.915,15.9361,54800.0
2014-02-14 13:20:00,22.63,22.66,22.63,22.66,49600.0,15.9432,15.9643,15.9432,15.9643,49600.0
2014-02-14 13:30:00,22.66,22.67,22.61,22.62,49000.0,15.9643,15.9714,15.9291,15.9361,49000.0
2014-02-14 13:40:00,22.63,22.66,22.63,22.65,81100.0,15.9432,15.9643,15.9432,15.9573,81100.0
2014-02-14 13:50:00,22.65,22.67,22.65,22.67,30500.0,15.9573,15.9714,15.9573,15.9714,30500.0
2014-02-14 14:00:00,22.67,22.68,22.67,22.68,8300.0,15.9714,15.9784,15.9714,15.9784,8300.0
2014-02-14 14:10:00,22.68,22.68,22.67,22.67,22200.0,15.9784,15.9784,15.9714,15.9714,22200.0
2014-02-14 14:20:00,22.67,22.68,22.66,22.67,55400.0,15.9714,15.9784,15.9643,15.9714,55400.0
2014-02-14 14:30:00,22.67,22.72,22.67,22.72,35800.0,15.9714,16.0066,15.9714,16.0066,35800.0
2014-02-14 14:40:00,22.72,22.72,22.68,22.68,49700.0,16.0066,16.0066,15.9784,15.9784,49700.0
2014-02-14 14:50:00,22.69,22.7,22.67,22.7,77800.0,15.9854,15.9925,15.9714,15.9925,77800.0
2014-02-14 15:00:00,22.69,22.7,22.68,22.68,62300.0,15.9854,15.9925,15.9784,15.9784,62300.0
2014-02-14 15:10:00,22.68,22.71,22.68,22.7,72300.0,15.9784,15.9995,15.9784,15.9925,72300.0
2014-02-14 15:20:00,22.7,22.7,22.66,22.66,37300.0,15.9925,15.9925,15.9643,15.9643,37300.0
2014-02-14 15:30:00,22.66,22.67,22.62,22.62,89700.0,15.9643,15.9714,15.9361,15.9361,89700.0
2014-02-14 15:40:00,22.62,22.63,22.57,22.61,247400.0,15.9361,15.9432,15.9009,15.9291,247400.0
2014-02-14 15:50:00,22.61,22.61,22.56,22.57,237300.0,15.9291,15.9291,15.8939,15.9009,237300.0
2014-02-18 09:30:00,22.49,22.51,22.34,22.34,225800.0,15.8445,15.8586,15.7389,15.7389,225800.0
2014-02-18 09:40:00,22.33,22.48,22.33,22.45,144600.0,15.7318,15.8375,15.7318,15.8164,144600.0
2014-02-18 09:50:00,22.45,22.45,22.34,22.39,138200.0,15.8164,15.8164,15.7389,15.7741,138200.0
2014-02-18 10:00:00,22.38,22.44,22.38,22.44,228400.0,15.767,15.8093,15.767,15.8093,228400.0
2014-02-18 10:10:00,22.43,22.43,22.39,22.41,59900.0,15.8023,15.8023,15.7741,15.7882,59900.0
2014-02-18 10:20:00,22.42,22.5,22.42,22.5,52400.0,15.7952,15.8516,15.7952,15.8516,52400.0
2014-02-18 10:30:00,22.5,22.52,22.48,22.49,56500.0,15.8516,15.8657,15.8375,15.8445,56500.0
2014-02-18 10:40:00,22.49,22.49,22.46,22.46,52400.0,15.8445,15.8445,15.8234,15.8234,52400.0
2014-02-18 10:50:00,22.46,22.52,22.45,22.51,89600.0,15.8234,15.8657,15.8164,15.8586,89600.0
2014-02-18 11:00:00,22.51,22.52,22.49,22.5,20900.0,15.8586,15.8657,15.8445,15.8516,20900.0
2014-02-18 11:10:00,22.5,22.51,22.49,22.51,45100.0,15.8516,15.8586,15.8445,15.8586,45100.0
2014-02-18 11:20:00,22.5,22.53,22.49,22.53,23800.0,15.8516,15.8727,15.8445,15.8727,23800.0
2014-02-18 11:30:00,22.52,22.52,22.5,22.52,67600.0,15.8657,15.8657,15.8516,15.8657,67600.0
2014-02-18 11:40:00,22.51,22.53,22.5,22.5,22200.0,15.8586,15.8727,15.8516,15.8516,22200.0
2014-02-18 11:50:00,22.51,22.52,22.48,22.48,54100.0,15.8586,15.8657,15.8375,15.8375,54100.0
2014-02-18 12:00:00,22.49,22.51,22.49,22.5,11900.0,15.8445,15.8586,15.8445,15.8516,11900.0
2014-02-18 12:10:00,22.5,22.5,22.48,22.48,11700.0,15.8516,15.8516,15.8375,15.8375,11700.0
2014-02-18 12:20:00,22.49,22.5,22.48,22.49,24500.0,15.8445,15.8516,15.8375,15.8445,24500.0
2014-02-18 12:30:00,22.49,22.5,22.48,22.49,27900.0,15.8445,15.8516,15.8375,15.8445,27900.0
2014-02-18 12:40:00,22.48,22.48,22.46,22.46,35300.0,15.8375,15.8375,15.8234,15.8234,35300.0
2014-02-18 12:50:00,22.46,22.46,22.42,22.44,32900.0,15.8234,15.8234,15.7952,15.8093,32900.0
2014-02-18 13:00:00,22.45,22.45,22.43,22.44,25700.0,15.8164,15.8164,15.8023,15.8093,25700.0
2014-02-18 13:10:00,22.45,22.46,22.45,22.46,11200.0,15.8164,15.8234,15.8164,15.8234,11200.0
2014-02-18 13:20:00,22.45,22.45,22.42,22.42,25400.0,15.8164,15.8164,15.7952,15.7952,25400.0
2014-02-18 13:30:00,22.42,22.44,22.42,22.44,30500.0,15.7952,15.8093,15.7952,15.8093,30500.0
2014-02-18 13:40:00,22.44,22.45,22.41,22.42,30300.0,15.8093,15.8164,15.7882,15.7952,30300.0
2014-02-18 13:50:00,22.42,22.42,22.4,22.41,16100.0,15.7952,15.7952,15.7811,15.7882,16100.0
2014-02-18 14:00:00,22.42,22.42,22.41,22.42,48600.0,15.7952,15.7952,15.7882,15.7952,48600.0
2014-02-18 14:10:00,22.42,22.43,22.41,22.41,20600.0,15.7952,15.8023,15.7882,15.7882,20600.0
2014-02-18 14:20:00,22.42,22.43,22.42,22.42,8600.0,15.7952,15.8023,15.7952,15.7952,8600.0
2014-02-18 14:30:00,22.43,22.43,22.41,22.42,25300.0,15.8023,15.8023,15.7882,15.7952,25300.0
2014-02-18 14:40:00,22.43,22.45,22.42,22.45,27500.0,15.8023,15.8164,15.7952,15.8164,27500.0
2014-02-18 14:50:00,22.44,22.45,22.43,22.43,34000.0,15.8093,15.8164,15.8023,15.8023,34000.0
2014-02-18 15:00:00,22.43,22.44,22.41,22.42,45900.0,15.8023,15.8093,15.7882,15.7952,45900.0
2014-02-18 15:10:00,22.42,22.45,22.42,22.44,74500.0,15.7952,15.8164,15.7952,15.8093,74500.0
2014-02-18 15:20:00,22.43,22.45,22.43,22.44,49800.0,15.8023,15.8164,15.8023,15.8093,49800.0
2014-02-18 15:30:00,22.44,22.44,22.43,22.44,52000.0,15.8093,15.8093,15.8023,15.8093,52000.0
2014-02-18 15:40:00,22.44,22.44,22.42,22.42,102500.0,15.8093,15.8093,15.7952,15.7952,102500.0
2014-02-18 15:50:00,22.42,22.44,22.4,22.4,67700.0,15.7952,15.8093,15.7811,15.7811,67700.0
2014-02-19 09:30:00,22.33,22.45,22.31,22.45,113600.0,15.7318,15.8164,15.7177,15.8164,113600.0
2014-02-19 09:40:00,22.46,22.51,22.45,22.49,117900.0,15.8234,15.8586,15.8164,15.8445,117900.0
2014-02-19 09:50:00,22.48,22.48,22.45,22.45,59300.0,15.8375,15.8375,15.8164,15.8164,59300.0
2014-02-19 10:00:00,22.45,22.5,22.45,22.49,88500.0,15.8164,15.8516,15.8164,15.8445,88500.0
2014-02-19 10:10:00,22.49,22.52,22.49,22.52,46500.0,15.8445,15.8657,15.8445,15.8657,46500.0
2014-02-19 10:20:00,22.52,22.55,22.51,22.53,62600.0,15.8657,15.8868,15.8586,15.8727,62600.0
2014-02-19 10:30:00,22.53,22.54,22.51,22.51,42500.0,15.8727,15.8798,15.8586,15.8586,42500.0
2014-02-19 10:40:00,22.51,22.51,22.5,22.5,9300.0,15.8586,15.8586,15.8516,15.8516,9300.0
2014-02-19 10:50:00,22.5,22.52,22.5,22.51,27700.0,15.8516,15.8657,15.8516,15.8586,27700.0
2014-02-19 11:00:00,22.52,22.56,22.52,22.52,36500.0,15.8657,15.8939,15.8657,15.8657,36500.0
2014-02-19 11:10:00,22.52,22.52,22.5,22.5,22400.0,15.8657,15.8657,15.8516,15.8516,22400.0
2014-02-19 11:20:00,22.5,22.51,22.49,22.49,9600.0,15.8516,15.8586,15.8445,15.8445,9600.0
2014-02-19 11:30:00,22.49,22.5,22.49,22.49,17200.0,15.8445,15.8516,15.8445,15.8445,17200.0
2014-02-19 11:40:00,22.49,22.5,22.49,22.49,6400.0,15.8445,15.8516,15.8445,15.8445,6400.0
2014-02-19 11:50:00,22.5,22.5,22.43,22.43,39200.0,15.8516,15.8516,15.8023,15.8023,39200.0
2014-02-19 12:00:00,22.42,22.42,22.36,22.39,85000.0,15.7952,15.7952,15.753,15.7741,85000.0
2014-02-19 12:10:00,22.39,22.39,22.36,22.37,44200.0,15.7741,15.7741,15.753,15.76,44200.0
2014-02-19 12:20:00,22.36,22.36,22.32,22.33,46600.0,15.753,15.753,15.7248,15.7318,46600.0
2014-02-19 12:30:00,22.34,22.37,22.34,22.37,13700.0,15.7389,15.76,15.7389,15.76,13700.0
2014-02-19 12:40:00,22.38,22.38,22.35,22.37,13800.0,15.767,15.767,15.7459,15.76,13800.0
2014-02-19 12:50:00,22.38,22.39,22.37,22.38,10500.0,15.767,15.7741,15.76,15.767,10500.0
2014-02-19 13:00:00,22.38,22.42,22.36,22.42,77600.0,15.767,15.7952,15.753,15.7952,77600.0
2014-02-19 13:10:00,22.43,22.46,22.43,22.43,44900.0,15.8023,15.8234,15.8023,15.8023,44900.0
2014-02-19 13:20:00,22.43,22.43,22.42,22.42,15600.0,15.8023,15.8023,15.7952,15.7952,15600.0
2014-02-19 13:30:00,22.43,22.44,22.43,22.44,4400.0,15.8023,15.8093,15.8023,15.8093,4400.0
2014-02-19 13:40:00,22.43,22.47,22.43,22.46,25400.0,15.8023,15.8305,15.8023,15.8234,25400.0
2014-02-19 13:50:00,22.45,22.45,22.42,22.42,12800.0,15.8164,15.8164,15.7952,15.7952,12800.0
2014-02-19 14:00:00,22.42,22.47,22.41,22.46,61100.0,15.7952,15.8305,15.7882,15.8234,61100.0
2014-02-19 14:10:00,22.45,22.45,22.4,22.41,30000.0,15.8164,15.8164,15.7811,15.7882,30000.0
2014-02-19 14:20:00,22.4,22.41,22.37,22.41,39200.0,15.7811,15.7882,15.76,15.7882,39200.0
2014-02-19 14:30:00,22.42,22.42,22.39,22.39,58800.0,15.7952,15.7952,15.7741,15.7741,58800.0
2014-02-19 14:40:00,22.39,22.39,22.35,22.35,63000.0,15.7741,15.7741,15.7459,15.7459,63000.0
2014-02-19 14:50:00,22.35,22.37,22.33,22.35,57900.0,15.7459,15.76,15.7318,15.7459,57900.0
2014-02-19 15:00:00,22.35,22.36,22.33,22.33,42700.0,15.7459,15.753,15.7318,15.7318,42700.0
2014-02-19 15:10:00,22.33,22.33,22.27,22.28,127500.0,15.7318,15.7318,15.6895,15.6966,127500.0
2014-02-19 15:20:00,22.27,22.27,22.26,22.26,29400.0,15.6895,15.6895,15.6825,15.6825,29400.0
2014-02-19 15:30:00,22.26,22.28,22.26,22.26,50000.0,15.6825,15.6966,15.6825,15.6825,50000.0
2014-02-19 15:40:00,22.26,22.27,22.22,22.25,146100.0,15.6825,15.6895,15.6543,15.6755,146100.0
2014-02-19 15:50:00,22.25,22.27,22.22,22.27,174800.0,15.6755,15.6895,15.6543,15.6895,174800.0
2014-02-20 09:30:00,22.26,22.31,22.23,22.26,93100.0,15.6825,15.7177,15.6614,15.6825,93100.0
2014-02-20 09:40:00,22.26,22.33,22.25,22.32,131300.0,15.6825,15.7318,15.6755,15.7248,131300.0
2014-02-20 09:50:00,22.31,22.33,22.23,22.23,92100.0,15.7177,15.7318,15.6614,15.6614,92100.0
2014-02-20 10:00:00,22.23,22.25,22.17,22.18,167200.0,15.6614,15.6755,15.6191,15.6261,167200.0
2014-02-20 10:10:00,22.18,22.25,22.18,22.23,92600.0,15.6261,15.6755,15.6261,15.6614,92600.0
2014-02-20 10:20:00,22.23,22.27,22.22,22.25,43800.0,15.6614,15.6895,15.6543,15.6755,43800.0
2014-02-20 10:30:00,22.25,22.32,22.25,22.32,43700.0,15.6755,15.7248,15.6755,15.7248,43700.0
2014-02-20 10:40:00,22.32,22.34,22.32,22.34,27100.0,15.7248,15.7389,15.7248,15.7389,27100.0
2014-02-20 10:50:00,22.34,22.4,22.34,22.37,61100.0,15.7389,15.7811,15.7389,15.76,61100.0
2014-02-20 11:00:00,22.36,22.39,22.36,22.38,31900.0,15.753,15.7741,15.753,15.767,31900.0
2014-02-20 11:10:00,22.38,22.4,22.38,22.39,21300.0,15.767,15.7811,15.767,15.7741,21300.0
2014-02-20 11:20:00,22.39,22.39,22.34,22.34,20800.0,15.7741,15.7741,15.7389,15.7389,20800.0
2014-02-20 11:30:00,22.34,22.36,22.33,22.36,28000.0,15.7389,15.753,15.7318,15.753,28000.0
2014-02-20 11:40:00,22.37,22.38,22.37,22.38,15400.0,15.76,15.767,15.76,15.767,15400.0
2014-02-20 11:50:00,22.38,22.39,22.38,22.38,7200.0,15.767,15.7741,15.767,15.767,7200.0
2014-02-20 12:00:00,22.38,22.38,22.36,22.37,28800.0,15.767,15.767,15.753,15.76,28800.0
2014-02-20 12:10:00,22.38,22.39,22.36,22.38,44200.0,15.767,15.7741,15.753,15.767,44200.0
2014-02-20 12:20:00,22.38,22.38,22.37,22.38,38700.0,15.767,15.767,15.76,15.767,38700.0
2014-02-20 12:30:00,22.39,22.4,22.39,22.39,14700.0,15.7741,15.7811,15.7741,15.7741,14700.0
2014-02-20 12:40:00,22.4,22.4,22.33,22.33,46500.0,15.7811,15.7811,15.7318,15.7318,46500.0
2014-02-20 12:50:00,22.33,22.34,22.32,22.32,34500.0,15.7318,15.7389,15.7248,15.7248,34500.0
2014-02-20 13:00:00,22.33,22.33,22.29,22.3,52100.0,15.7318,15.7318,15.7036,15.7107,52100.0
2014-02-20 13:10:00,22.3,22.3,22.27,22.27,64300.0,15.7107,15.7107,15.6895,15.6895,64300.0
2014-02-20 13:20:00,22.27,22.32,22.27,22.32,79200.0,15.6895,15.7248,15.6895,15.7248,79200.0
2014-02-20 13:30:00,22.32,22.32,22.31,22.32,11200.0,15.7248,15.7248,15.7177,15.7248,11200.0
2014-02-20 13:40:00,22.32,22.33,22.31,22.31,17100.0,15.7248,15.7318,15.7177,15.7177,17100.0
2014-02-20 13:50:00,22.32,22.32,22.31,22.32,33100.0,15.7248,15.7248,15.7177,15.7248,33100.0
2014-02-20 14:00:00,22.32,22.32,22.29,22.3,19400.0,15.7248,15.7248,15.7036,15.7107,19400.0
2014-02-20 14:10:00,22.31,22.33,22.31,22.33,37500.0,15.7177,15.7318,15.7177,15.7318,37500.0
2014-02-20 14:20:00,22.33,22.34,22.33,22.33,14600.0,15.7318,15.7389,15.7318,15.7318,14600.0
2014-02-20 14:30:00,22.33,22.33,22.32,22.33,38800.0,15.7318,15.7318,15.7248,15.7318,38800.0
2014-02-20 14:40:00,22.33,22.33,22.32,22.32,32100.0,15.7318,15.7318,15.7248,15.7248,32100.0
2014-02-20 14:50:00,22.33,22.33,22.32,22.33,33700.0,15.7318,15.7318,15.7248,15.7318,33700.0
2014-02-20 15:00:00,22.32,22.33,22.32,22.33,33800.0,15.7248,15.7318,15.7248,15.7318,33800.0
2014-02-20 15:10:00,22.33,22.33,22.33,22.33,18000.0,15.7318,15.7318,15.7318,15.7318,18000.0
2014-02-20 15:20:00,22.33,22.34,22.32,22.34,40900.0,15.7318,15.7389,15.7248,15.7389,40900.0
2014-02-20 15:30:00,22.33,22.34,22.32,22.33,53300.0,15.7318,15.7389,15.7248,15.7318,53300.0
2014-02-20 15:40:00,22.33,22.37,22.33,22.37,92900.0,15.7318,15.76,15.7318,15.76,92900.0
2014-02-20 15:50:00,22.36,22.36,22.3,22.3,81800.0,15.753,15.753,15.7107,15.7107,81800.0
2014-02-21 09:30:00,22.38,22.44,22.28,22.38,162300.0,15.767,15.8093,15.6966,15.767,162300.0
2014-02-21 09:40:00,22.38,22.38,22.26,22.35,116700.0,15.767,15.767,15.6825,15.7459,116700.0
2014-02-21 09:50:00,22.35,22.38,22.33,22.37,109000.0,15.7459,15.767,15.7318,15.76,109000.0
2014-02-21 10:00:00,22.36,22.38,22.32,22.32,42600.0,15.753,15.767,15.7248,15.7248,42600.0
2014-02-21 10:10:00,22.32,22.33,22.28,22.3,80100.0,15.7248,15.7318,15.6966,15.7107,80100.0
2014-02-21 10:20:00,22.29,22.29,22.23,22.23,61700.0,15.7036,15.7036,15.6614,15.6614,61700.0
2014-02-21 10:30:00,22.24,22.25,22.23,22.24,69600.0,15.6684,15.6755,15.6614,15.6684,69600.0
2014-02-21 10:40:00,22.24,22.26,22.23,22.25,37500.0,15.6684,15.6825,15.6614,15.6755,37500.0
2014-02-21 10:50:00,22.24,22.24,22.2,22.23,24900.0,15.6684,15.6684,15.6402,15.6614,24900.0
2014-02-21 11:00:00,22.23,22.26,22.23,22.25,29400.0,15.6614,15.6825,15.6614,15.6755,29400.0
2014-02-21 11:10:00,22.25,22.26,22.24,22.26,51200.0,15.6755,15.6825,15.6684,15.6825,51200.0
2014-02-21 11:20:00,22.26,22.26,22.24,22.24,12700.0,15.6825,15.6825,15.6684,15.6684,12700.0
2014-02-21 11:30:00,22.24,22.25,22.23,22.24,47800.0,15.6684,15.6755,15.6614,15.6684,47800.0
2014-02-21 11:40:00,22.24,22.24,22.21,22.21,8600.0,15.6684,15.6684,15.6473,15.6473,8600.0
2014-02-21 11:50:00,22.2,22.23,22.2,22.22,20800.0,15.6402,15.6614,15.6402,15.6543,20800.0
2014-02-21 12:00:00,22.22,22.22,22.22,22.22,2200.0,15.6543,15.6543,15.6543,15.6543,2200.0
2014-02-21 12:10:00,22.22,22.22,22.22,22.22,3100.0,15.6543,15.6543,15.6543,15.6543,3100.0
2014-02-21 12:20:00,22.22,22.22,22.22,22.22,2300.0,15.6543,15.6543,15.6543,15.6543,2300.0
2014-02-21 12:30:00,22.22,22.22,22.2,22.2,4600.0,15.6543,15.6543,15.6402,15.6402,4600.0
2014-02-21 12:40:00,22.21,22.22,22.2,22.2,22300.0,15.6473,15.6543,15.6402,15.6402,22300.0
2014-02-21 12:50:00,22.21,22.21,22.2,22.2,2000.0,15.6473,15.6473,15.6402,15.6402,2000.0
2014-02-21 13:00:00,22.2,22.21,22.2,22.21,8600.0,15.6402,15.6473,15.6402,15.6473,8600.0
2014-02-21 13:10:00,22.22,22.24,22.22,22.24,11600.0,15.6543,15.6684,15.6543,15.6684,11600.0
2014-02-21 13:20:00,22.25,22.26,22.24,22.24,12100.0,15.6755,15.6825,15.6684,15.6684,12100.0
2014-02-21 13:30:00,22.24,22.25,22.23,22.23,17900.0,15.6684,15.6755,15.6614,15.6614,17900.0
2014-02-21 13:40:00,22.22,22.23,22.22,22.22,13200.0,15.6543,15.6614,15.6543,15.6543,13200.0
2014-02-21 13:50:00,22.23,22.23,22.22,22.22,3900.0,15.6614,15.6614,15.6543,15.6543,3900.0
2014-02-21 14:00:00,22.22,22.22,22.2,22.22,25400.0,15.6543,15.6543,15.6402,15.6543,25400.0
2014-02-21 14:10:00,22.22,22.22,22.17,22.17,41500.0,15.6543,15.6543,15.6191,15.6191,41500.0
2014-02-21 14:20:00,22.17,22.18,22.17,22.17,28200.0,15.6191,15.6261,15.6191,15.6191,28200.0
2014-02-21 14:30:00,22.16,22.16,22.15,22.16,85400.0,15.6121,15.6121,15.605,15.6121,85400.0
2014-02-21 14:40:00,22.16,22.19,22.15,22.19,39900.0,15.6121,15.6332,15.605,15.6332,39900.0
2014-02-21 14:50:00,22.19,22.25,22.19,22.24,33700.0,15.6332,15.6755,15.6332,15.6684,33700.0
2014-02-21 15:00:00,22.24,22.24,22.23,22.23,6700.0,15.6684,15.6684,15.6614,15.6614,6700.0
2014-02-21 15:10:00,22.23,22.23,22.22,22.23,23200.0,15.6614,15.6614,15.6543,15.6614,23200.0
2014-02-21 15:20:00,22.23,22.23,22.22,22.23,4100.0,15.6614,15.6614,15.6543,15.6614,4100.0
2014-02-21 15:30:00,22.23,22.25,22.22,22.22,96900.0,15.6614,15.6755,15.6543,15.6543,96900.0
2014-02-21 15:40:00,22.22,22.22,22.18,22.18,61900.0,15.6543,15.6543,15.6261,15.6261,61900.0
2014-02-21 15:50:00,22.18,22.18,22.13,22.14,172500.0,15.6261,15.6261,15.5909,15.598,172500.0
2014-02-24 09:30:00,22.19,22.23,22.05,22.14,148500.0,15.6332,15.6614,15.5346,15.598,148500.0
2014-02-24 09:40:00,22.14,22.19,22.14,22.17,65700.0,15.598,15.6332,15.598,15.6191,65700.0
2014-02-24 09:50:00,22.18,22.2,22.15,22.16,133400.0,15.6261,15.6402,15.605,15.6121,133400.0
2014-02-24 10:00:00,22.17,22.18,22.13,22.13,60900.0,15.6191,15.6261,15.5909,15.5909,60900.0
2014-02-24 10:10:00,22.13,22.14,22.09,22.13,37900.0,15.5909,15.598,15.5627,15.5909,37900.0
2014-02-24 10:20:00,22.14,22.15,22.13,22.13,18700.0,15.598,15.605,15.5909,15.5909,18700.0
2014-02-24 10:30:00,22.13,22.17,22.12,22.16,69000.0,15.5909,15.6191,15.5839,15.6121,69000.0
2014-02-24 10:40:00,22.16,22.26,22.16,22.22,116300.0,15.6121,15.6825,15.6121,15.6543,116300.0
2014-02-24 10:50:00,22.23,22.23,22.22,22.22,13300.0,15.6614,15.6614,15.6543,15.6543,13300.0
2014-02-24 11:00:00,22.23,22.24,22.22,22.24,49700.0,15.6614,15.6684,15.6543,15.6684,49700.0
2014-02-24 11:10:00,22.24,22.24,22.23,22.23,9300.0,15.6684,15.6684,15.6614,15.6614,9300.0
2014-02-24 11:20:00,22.23,22.23,22.21,22.22,17400.0,15.6614,15.6614,15.6473,15.6543,17400.0
2014-02-24 11:30:00,22.22,22.23,22.2,22.2,37900.0,15.6543,15.6614,15.6402,15.6402,37900.0
2014-02-24 11:40:00,22.2,22.2,22.19,22.2,25100.0,15.6402,15.6402,15.6332,15.6402,25100.0
2014-02-24 11:50:00,22.19,22.2,22.18,22.2,32400.0,15.6332,15.6402,15.6261,15.6402,32400.0
2014-02-24 12:00:00,22.2,22.22,22.2,22.2,25000.0,15.6402,15.6543,15.6402,15.6402,25000.0
2014-02-24 12:10:00,22.2,22.2,22.18,22.18,14700.0,15.6402,15.6402,15.6261,15.6261,14700.0
2014-02-24 12:20:00,22.18,22.19,22.18,22.18,10800.0,15.6261,15.6332,15.6261,15.6261,10800.0
2014-02-24 12:30:00,22.18,22.18,22.17,22.17,5100.0,15.6261,15.6261,15.6191,15.6191,5100.0
2014-02-24 12:40:00,22.17,22.17,22.13,22.13,36400.0,15.6191,15.6191,15.5909,15.5909,36400.0
2014-02-24 12:50:00,22.14,22.14,22.13,22.14,19800.0,15.598,15.598,15.5909,15.598,19800.0
2014-02-24 13:00:00,22.13,22.13,22.1,22.1,16700.0,15.5909,15.5909,15.5698,15.5698,16700.0
2014-02-24 13:10:00,22.1,22.1,22.1,22.1,1000.0,15.5698,15.5698,15.5698,15.5698,1000.0
2014-02-24 13:20:00,22.1,22.13,22.1,22.13,29600.0,15.5698,15.5909,15.5698,15.5909,29600.0
2014-02-24 13:30:00,22.12,22.13,22.11,22.13,32500.0,15.5839,15.5909,15.5768,15.5909,32500.0
2014-02-24 13:40:00,22.13,22.13,22.08,22.1,38800.0,15.5909,15.5909,15.5557,15.5698,38800.0
2014-02-24 13:50:00,22.1,22.1,22.09,22.1,19000.0,15.5698,15.5698,15.5627,15.5698,19000.0
2014-02-24 14:00:00,22.1,22.12,22.1,22.11,41500.0,15.5698,15.5839,15.5698,15.5768,41500.0
2014-02-24 14:10:00,22.11,22.11,22.1,22.11,23400.0,15.5768,15.5768,15.5698,15.5768,23400.0
2014-02-24 14:20:00,22.1,22.1,22.1,22.1,28000.0,15.5698,15.5698,15.5698,15.5698,28000.0
2014-02-24 14:30:00,22.1,22.1,22.08,22.09,43800.0,15.5698,15.5698,15.5557,15.5627,43800.0
2014-02-24 14:40:00,22.09,22.1,22.09,22.09,16700.0,15.5627,15.5698,15.5627,15.5627,16700.0
2014-02-24 14:50:00,22.09,22.09,22.07,22.07,26900.0,15.5627,15.5627,15.5486,15.5486,26900.0
2014-02-24 15:00:00,22.07,22.07,22.03,22.05,57400.0,15.5486,15.5486,15.5205,15.5346,57400.0
2014-02-24 15:10:00,22.05,22.06,22.04,22.05,26500.0,15.5346,15.5416,15.5275,15.5346,26500.0
2014-02-24 15:20:00,22.05,22.05,22.01,22.01,45700.0,15.5346,15.5346,15.5064,15.5064,45700.0
2014-02-24 15:30:00,22.01,22.23,22.01,22.19,397200.0,15.5064,15.6614,15.5064,15.6332,397200.0
2014-02-24 15:40:00,22.18,22.33,22.11,22.26,546300.0,15.6261,15.7318,15.5768,15.6825,546300.0
2014-02-24 15:50:00,22.26,22.26,22.11,22.13,176000.0,15.6825,15.6825,15.5768,15.5909,176000.0
2014-02-25 09:30:00,22.15,22.21,22.02,22.05,174600.0,15.605,15.6473,15.5134,15.5346,174600.0
2014-02-25 09:40:00,22.05,22.09,22.03,22.04,181600.0,15.5346,15.5627,15.5205,15.5275,181600.0
2014-02-25 09:50:00,22.04,22.04,21.92,22.0,288600.0,15.5275,15.5275,15.443,15.4993,288600.0
2014-02-25 10:00:00,21.99,22.01,21.92,21.92,361800.0,15.4923,15.5064,15.443,15.443,361800.0
2014-02-25 10:10:00,21.92,21.99,21.92,21.99,98800.0,15.443,15.4923,15.443,15.4923,98800.0
2014-02-25 10:20:00,21.98,22.0,21.93,21.93,176000.0,15.4852,15.4993,15.45,15.45,176000.0
2014-02-25 10:30:00,21.93,21.97,21.92,21.97,98500.0,15.45,15.4782,15.443,15.4782,98500.0
2014-02-25 10:40:00,21.97,21.98,21.95,21.98,55900.0,15.4782,15.4852,15.4641,15.4852,55900.0
2014-02-25 10:50:00,21.98,22.0,21.98,21.98,63200.0,15.4852,15.4993,15.4852,15.4852,63200.0
2014-02-25 11:00:00,21.97,21.99,21.95,21.98,60900.0,15.4782,15.4923,15.4641,15.4852,60900.0
2014-02-25 11:10:00,21.98,22.08,21.98,22.04,201700.0,15.4852,15.5557,15.4852,15.5275,201700.0
2014-02-25 11:20:00,22.03,22.08,22.03,22.05,270800.0,15.5205,15.5557,15.5205,15.5346,270800.0
2014-02-25 11:30:00,22.06,22.06,22.03,22.03,50400.0,15.5416,15.5416,15.5205,15.5205,50400.0
2014-02-25 11:40:00,22.02,22.02,22.01,22.01,24700.0,15.5134,15.5134,15.5064,15.5064,24700.0
2014-02-25 11:50:00,22.0,22.01,21.98,22.0,47800.0,15.4993,15.5064,15.4852,15.4993,47800.0
2014-02-25 12:00:00,21.99,22.0,21.99,22.0,40000.0,15.4923,15.4993,15.4923,15.4993,40000.0
2014-02-25 12:10:00,22.0,22.0,21.99,21.99,39500.0,15.4993,15.4993,15.4923,15.4923,39500.0
2014-02-25 12:20:00,21.99,21.99,21.95,21.95,41100.0,15.4923,15.4923,15.4641,15.4641,41100.0
2014-02-25 12:30:00,21.94,21.99,21.94,21.98,60700.0,15.4571,15.4923,15.4571,15.4852,60700.0
2014-02-25 12:40:00,21.97,21.97,21.96,21.97,24700.0,15.4782,15.4782,15.4711,15.4782,24700.0
2014-02-25 12:50:00,21.98,21.99,21.98,21.99,3800.0,15.4852,15.4923,15.4852,15.4923,3800.0
2014-02-25 13:00:00,21.99,22.01,21.98,21.99,30800.0,15.4923,15.5064,15.4852,15.4923,30800.0
2014-02-25 13:10:00,22.0,22.0,21.98,21.98,8600.0,15.4993,15.4993,15.4852,15.4852,8600.0
2014-02-25 13:20:00,21.97,21.98,21.97,21.97,2200.0,15.4782,15.4852,15.4782,15.4782,2200.0
2014-02-25 13:30:00,21.98,21.98,21.96,21.96,29400.0,15.4852,15.4852,15.4711,15.4711,29400.0
2014-02-25 13:40:00,21.95,21.95,21.94,21.94,27000.0,15.4641,15.4641,15.4571,15.4571,27000.0
2014-02-25 13:50:00,21.94,21.94,21.92,21.92,15900.0,15.4571,15.4571,15.443,15.443,15900.0
2014-02-25 14:00:00,21.92,21.92,21.86,21.87,60000.0,15.443,15.443,15.4007,15.4077,60000.0
2014-02-25 14:10:00,21.87,21.89,21.84,21.89,60600.0,15.4077,15.4218,15.3866,15.4218,60600.0
2014-02-25 14:20:00,21.89,21.89,21.86,21.89,26900.0,15.4218,15.4218,15.4007,15.4218,26900.0
2014-02-25 14:30:00,21.89,21.89,21.84,21.84,43000.0,15.4218,15.4218,15.3866,15.3866,43000.0
2014-02-25 14:40:00,21.85,21.85,21.81,21.83,137800.0,15.3937,15.3937,15.3655,15.3796,137800.0
2014-02-25 14:50:00,21.83,21.83,21.81,21.83,31100.0,15.3796,15.3796,15.3655,15.3796,31100.0
2014-02-25 15:00:00,21.83,21.83,21.82,21.82,43500.0,15.3796,15.3796,15.3725,15.3725,43500.0
2014-02-25 15:10:00,21.81,21.81,21.77,21.78,97800.0,15.3655,15.3655,15.3373,15.3443,97800.0
2014-02-25 15:20:00,21.78,21.79,21.76,21.77,44500.0,15.3443,15.3514,15.3302,15.3373,44500.0
2014-02-25 15:30:00,21.78,21.85,21.77,21.84,107100.0,15.3443,15.3937,15.3373,15.3866,107100.0
2014-02-25 15:40:00,21.84,21.85,21.8,21.83,132700.0,15.3866,15.3937,15.3584,15.3796,132700.0
2014-02-25 15:50:00,21.83,21.84,21.82,21.84,177600.0,15.3796,15.3866,15.3725,15.3866,177600.0
2014-02-26 09:30:00,21.88,21.88,21.71,21.73,210900.0,15.4148,15.4148,15.295,15.3091,210900.0
2014-02-26 09:40:00,21.72,21.76,21.63,21.64,176800.0,15.3021,15.3302,15.2387,15.2457,176800.0
2014-02-26 09:50:00,21.64,21.64,21.56,21.59,296500.0,15.2457,15.2457,15.1893,15.2105,296500.0
2014-02-26 10:00:00,21.59,21.72,21.59,21.69,247400.0,15.2105,15.3021,15.2105,15.2809,247400.0
2014-02-26 10:10:00,21.7,21.73,21.69,21.71,116400.0,15.288,15.3091,15.2809,15.295,116400.0
2014-02-26 10:20:00,21.71,21.77,21.71,21.77,121500.0,15.295,15.3373,15.295,15.3373,121500.0
2014-02-26 10:30:00,21.77,21.82,21.77,21.79,34400.0,15.3373,15.3725,15.3373,15.3514,34400.0
2014-02-26 10:40:00,21.78,21.81,21.78,21.79,30500.0,15.3443,15.3655,15.3443,15.3514,30500.0
2014-02-26 10:50:00,21.79,21.79,21.72,21.72,47700.0,15.3514,15.3514,15.3021,15.3021,47700.0
2014-02-26 11:00:00,21.72,21.76,21.72,21.75,31200.0,15.3021,15.3302,15.3021,15.3232,31200.0
2014-02-26 11:10:00,21.75,21.8,21.75,21.79,23500.0,15.3232,15.3584,15.3232,15.3514,23500.0
2014-02-26 11:20:00,21.79,21.79,21.76,21.77,37600.0,15.3514,15.3514,15.3302,15.3373,37600.0
2014-02-26 11:30:00,21.77,21.78,21.75,21.75,50300.0,15.3373,15.3443,15.3232,15.3232,50300.0
2014-02-26 11:40:00,21.75,21.75,21.73,21.73,17800.0,15.3232,15.3232,15.3091,15.3091,17800.0
2014-02-26 11:50:00,21.74,21.74,21.72,21.73,5900.0,15.3162,15.3162,15.3021,15.3091,5900.0
2014-02-26 12:00:00,21.72,21.73,21.72,21.72,900.0,15.3021,15.3091,15.3021,15.3021,900.0
2014-02-26 12:10:00,21.73,21.75,21.73,21.74,28500.0,15.3091,15.3232,15.3091,15.3162,28500.0
2014-02-26 12:20:00,21.74,21.75,21.73,21.73,10500.0,15.3162,15.3232,15.3091,15.3091,10500.0
2014-02-26 12:30:00,21.74,21.77,21.74,21.75,29500.0,15.3162,15.3373,15.3162,15.3232,29500.0
2014-02-26 12:40:00,21.75,21.75,21.73,21.74,11400.0,15.3232,15.3232,15.3091,15.3162,11400.0
2014-02-26 12:50:00,21.73,21.74,21.73,21.73,2300.0,15.3091,15.3162,15.3091,15.3091,2300.0
2014-02-26 13:00:00,21.73,21.76,21.7,21.75,62900.0,15.3091,15.3302,15.288,15.3232,62900.0
2014-02-26 13:10:00,21.76,21.8,21.76,21.78,42300.0,15.3302,15.3584,15.3302,15.3443,42300.0
2014-02-26 13:20:00,21.78,21.85,21.78,21.85,88400.0,15.3443,15.3937,15.3443,15.3937,88400.0
2014-02-26 13:30:00,21.85,21.89,21.85,21.89,88700.0,15.3937,15.4218,15.3937,15.4218,88700.0
2014-02-26 13:40:00,21.89,21.92,21.88,21.92,52600.0,15.4218,15.443,15.4148,15.443,52600.0
2014-02-26 13:50:00,21.91,21.94,21.91,21.94,191500.0,15.4359,15.4571,15.4359,15.4571,191500.0
2014-02-26 14:00:00,21.94,21.96,21.9,21.9,111500.0,15.4571,15.4711,15.4289,15.4289,111500.0
2014-02-26 14:10:00,21.9,21.92,21.89,21.91,71200.0,15.4289,15.443,15.4218,15.4359,71200.0
2014-02-26 14:20:00,21.92,21.94,21.85,21.85,142000.0,15.443,15.4571,15.3937,15.3937,142000.0
2014-02-26 14:30:00,21.85,21.92,21.84,21.89,80200.0,15.3937,15.443,15.3866,15.4218,80200.0
2014-02-26 14:40:00,21.89,21.95,21.89,21.92,156100.0,15.4218,15.4641,15.4218,15.443,156100.0
2014-02-26 14:50:00,21.93,21.96,21.91,21.95,67100.0,15.45,15.4711,15.4359,15.4641,67100.0
2014-02-26 15:00:00,21.95,22.01,21.95,21.96,82500.0,15.4641,15.5064,15.4641,15.4711,82500.0
2014-02-26 15:10:00,21.96,21.97,21.92,21.92,60400.0,15.4711,15.4782,15.443,15.443,60400.0
2014-02-26 15:20:00,21.92,21.94,21.91,21.93,70400.0,15.443,15.4571,15.4359,15.45,70400.0
2014-02-26 15:30:00,21.94,21.97,21.92,21.93,47300.0,15.4571,15.4782,15.443,15.45,47300.0
2014-02-26 15:40:00,21.93,21.94,21.9,21.91,34300.0,15.45,15.4571,15.4289,15.4359,34300.0
2014-02-26 15:50:00,21.9,21.95,21.9,21.94,119700.0,15.4289,15.4641,15.4289,15.4571,119700.0
2014-02-27 09:30:00,21.94,22.03,21.88,21.94,108100.0,15.4571,15.5205,15.4148,15.4571,108100.0
2014-02-27 09:40:00,21.95,21.95,21.91,21.91,52100.0,15.4641,15.4641,15.4359,15.4359,52100.0
2014-02-27 09:50:00,21.92,21.94,21.89,21.9,221400.0,15.443,15.4571,15.4218,15.4289,221400.0
2014-02-27 10:00:00,21.9,21.95,21.9,21.93,229000.0,15.4289,15.4641,15.4289,15.45,229000.0
2014-02-27 10:10:00,21.94,21.94,21.89,21.9,51300.0,15.4571,15.4571,15.4218,15.4289,51300.0
2014-02-27 10:20:00,21.91,21.92,21.88,21.89,51700.0,15.4359,15.443,15.4148,15.4218,51700.0
2014-02-27 10:30:00,21.9,21.96,21.9,21.96,63700.0,15.4289,15.4711,15.4289,15.4711,63700.0
2014-02-27 10:40:00,21.96,21.97,21.92,21.92,53300.0,15.4711,15.4782,15.443,15.443,53300.0
2014-02-27 10:50:00,21.92,21.95,21.92,21.93,37900.0,15.443,15.4641,15.443,15.45,37900.0
2014-02-27 11:00:00,21.94,21.97,21.94,21.97,43700.0,15.4571,15.4782,15.4571,15.4782,43700.0
2014-02-27 11:10:00,21.97,22.0,21.97,22.0,36900.0,15.4782,15.4993,15.4782,15.4993,36900.0
2014-02-27 11:20:00,22.0,22.0,21.98,21.98,9400.0,15.4993,15.4993,15.4852,15.4852,9400.0
2014-02-27 11:30:00,21.97,22.04,21.97,22.03,96300.0,15.4782,15.5275,15.4782,15.5205,96300.0
2014-02-27 11:40:00,22.03,22.05,21.98,21.98,41200.0,15.5205,15.5346,15.4852,15.4852,41200.0
2014-02-27 11:50:00,21.98,21.98,21.96,21.96,8800.0,15.4852,15.4852,15.4711,15.4711,8800.0
2014-02-27 12:00:00,21.97,21.97,21.93,21.93,27400.0,15.4782,15.4782,15.45,15.45,27400.0
2014-02-27 12:10:00,21.94,21.97,21.94,21.96,34800.0,15.4571,15.4782,15.4571,15.4711,34800.0
2014-02-27 12:20:00,21.96,21.97,21.96,21.97,30400.0,15.4711,15.4782,15.4711,15.4782,30400.0
2014-02-27 12:30:00,21.97,21.98,21.96,21.98,40700.0,15.4782,15.4852,15.4711,15.4852,40700.0
2014-02-27 12:40:00,21.99,21.99,21.96,21.96,6700.0,15.4923,15.4923,15.4711,15.4711,6700.0
2014-02-27 12:50:00,21.96,21.96,21.94,21.94,8600.0,15.4711,15.4711,15.4571,15.4571,8600.0
2014-02-27 13:00:00,21.94,21.94,21.93,21.93,7900.0,15.4571,15.4571,15.45,15.45,7900.0
2014-02-27 13:10:00,21.93,21.96,21.93,21.95,25500.0,15.45,15.4711,15.45,15.4641,25500.0
2014-02-27 13:20:00,21.95,21.99,21.95,21.99,16000.0,15.4641,15.4923,15.4641,15.4923,16000.0
2014-02-27 13:30:00,22.0,22.0,21.97,22.0,11000.0,15.4993,15.4993,15.4782,15.4993,11000.0
2014-02-27 13:40:00,22.0,22.01,21.99,22.0,56300.0,15.4993,15.5064,15.4923,15.4993,56300.0
2014-02-27 13:50:00,22.0,22.0,21.99,21.99,6800.0,15.4993,15.4993,15.4923,15.4923,6800.0
2014-02-27 14:00:00,21.99,22.0,21.98,21.98,15900.0,15.4923,15.4993,15.4852,15.4852,15900.0
2014-02-27 14:10:00,21.99,21.99,21.97,21.97,13200.0,15.4923,15.4923,15.4782,15.4782,13200.0
2014-02-27 14:20:00,21.97,21.98,21.97,21.97,15200.0,15.4782,15.4852,15.4782,15.4782,15200.0
2014-02-27 14:30:00,21.97,21.97,21.94,21.94,15100.0,15.4782,15.4782,15.4571,15.4571,15100.0
2014-02-27 14:40:00,21.94,21.94,21.92,21.93,28900.0,15.4571,15.4571,15.443,15.45,28900.0
2014-02-27 14:50:00,21.92,21.97,21.92,21.96,44200.0,15.443,15.4782,15.443,15.4711,44200.0
2014-02-27 15:00:00,21.96,21.98,21.95,21.98,54000.0,15.4711,15.4852,15.4641,15.4852,54000.0
2014-02-27 15:10:00,21.98,21.98,21.96,21.96,22800.0,15.4852,15.4852,15.4711,15.4711,22800.0
2014-02-27 15:20:00,21.96,21.97,21.92,21.92,51700.0,15.4711,15.4782,15.443,15.443,51700.0
2014-02-27 15:30:00,21.92,21.92,21.88,21.88,155900.0,15.443,15.443,15.4148,15.4148,155900.0
2014-02-27 15:40:00,21.88,21.92,21.88,21.88,97200.0,15.4148,15.443,15.4148,15.4148,97200.0
2014-02-27 15:50:00,21.88,21.92,21.86,21.91,163200.0,15.4148,15.443,15.4007,15.4359,163200.0
2014-02-28 09:30:00,21.98,21.98,21.76,21.88,139200.0,15.4852,15.4852,15.3302,15.4148,139200.0
2014-02-28 09:40:00,21.89,21.99,21.89,21.93,96700.0,15.4218,15.4923,15.4218,15.45,96700.0
2014-02-28 09:50:00,21.92,21.95,21.92,21.92,55500.0,15.443,15.4641,15.443,15.443,55500.0
2014-02-28 10:00:00,21.92,21.96,21.92,21.95,40300.0,15.443,15.4711,15.443,15.4641,40300.0
2014-02-28 10:10:00,21.95,21.97,21.94,21.95,35800.0,15.4641,15.4782,15.4571,15.4641,35800.0
2014-02-28 10:20:00,21.94,21.94,21.91,21.93,42400.0,15.4571,15.4571,15.4359,15.45,42400.0
2014-02-28 10:30:00,21.94,21.96,21.93,21.93,105300.0,15.4571,15.4711,15.45,15.45,105300.0
2014-02-28 10:40:00,21.94,21.95,21.92,21.92,67500.0,15.4571,15.4641,15.443,15.443,67500.0
2014-02-28 10:50:00,21.93,21.94,21.92,21.93,156900.0,15.45,15.4571,15.443,15.45,156900.0
2014-02-28 11:00:00,21.93,21.94,21.92,21.92,44400.0,15.45,15.4571,15.443,15.443,44400.0
2014-02-28 11:10:00,21.91,21.95,21.89,21.95,93000.0,15.4359,15.4641,15.4218,15.4641,93000.0
2014-02-28 11:20:00,21.94,21.98,21.94,21.98,16500.0,15.4571,15.4852,15.4571,15.4852,16500.0
2014-02-28 11:30:00,21.98,22.01,21.98,22.01,42000.0,15.4852,15.5064,15.4852,15.5064,42000.0
2014-02-28 11:40:00,22.02,22.04,22.01,22.02,35500.0,15.5134,15.5275,15.5064,15.5134,35500.0
2014-02-28 11:50:00,22.03,22.07,22.03,22.06,38300.0,15.5205,15.5486,15.5205,15.5416,38300.0
2014-02-28 12:00:00,22.06,22.06,22.02,22.06,64000.0,15.5416,15.5416,15.5134,15.5416,64000.0
2014-02-28 12:10:00,22.06,22.06,22.05,22.05,15300.0,15.5416,15.5416,15.5346,15.5346,15300.0
2014-02-28 12:20:00,22.05,22.06,22.03,22.03,17500.0,15.5346,15.5416,15.5205,15.5205,17500.0
2014-02-28 12:30:00,22.03,22.09,22.03,22.09,63900.0,15.5205,15.5627,15.5205,15.5627,63900.0
2014-02-28 12:40:00,22.09,22.11,22.08,22.08,55800.0,15.5627,15.5768,15.5557,15.5557,55800.0
2014-02-28 12:50:00,22.08,22.08,22.07,22.07,11300.0,15.5557,15.5557,15.5486,15.5486,11300.0
2014-02-28 13:00:00,22.06,22.07,22.05,22.05,12300.0,15.5416,15.5486,15.5346,15.5346,12300.0
2014-02-28 13:10:00,22.05,22.05,22.04,22.05,7900.0,15.5346,15.5346,15.5275,15.5346,7900.0
2014-02-28 13:20:00,22.05,22.06,22.04,22.06,25400.0,15.5346,15.5416,15.5275,15.5416,25400.0
2014-02-28 13:30:00,22.05,22.06,22.05,22.06,23900.0,15.5346,15.5416,15.5346,15.5416,23900.0
2014-02-28 13:40:00,22.05,22.05,22.01,22.01,31400.0,15.5346,15.5346,15.5064,15.5064,31400.0
2014-02-28 13:50:00,22.01,22.03,21.99,22.03,38300.0,15.5064,15.5205,15.4923,15.5205,38300.0
2014-02-28 14:00:00,22.03,22.03,22.02,22.02,27100.0,15.5205,15.5205,15.5134,15.5134,27100.0
2014-02-28 14:10:00,22.02,22.02,21.99,21.99,62500.0,15.5134,15.5134,15.4923,15.4923,62500.0
2014-02-28 14:20:00,21.99,22.0,21.94,21.95,44400.0,15.4923,15.4993,15.4571,15.4641,44400.0
2014-02-28 14:30:00,21.95,21.95,21.86,21.87,86600.0,15.4641,15.4641,15.4007,15.4077,86600.0
2014-02-28 14:40:00,21.87,21.89,21.85,21.85,111900.0,15.4077,15.4218,15.3937,15.3937,111900.0
2014-02-28 14:50:00,21.85,21.86,21.8,21.83,151000.0,15.3937,15.4007,15.3584,15.3796,151000.0
2014-02-28 15:00:00,21.83,21.83,21.73,21.73,87000.0,15.3796,15.3796,15.3091,15.3091,87000.0
2014-02-28 15:10:00,21.73,21.76,21.71,21.75,158300.0,15.3091,15.3302,15.295,15.3232,158300.0
2014-02-28 15:20:00,21.75,21.77,21.74,21.76,95000.0,15.3232,15.3373,15.3162,15.3302,95000.0
2014-02-28 15:30:00,21.76,21.8,21.75,21.78,137500.0,15.3302,15.3584,15.3232,15.3443,137500.0
2014-02-28 15:40:00,21.78,21.8,21.75,21.75,144500.0,15.3443,15.3584,15.3232,15.3232,144500.0
2014-02-28 15:50:00,21.75,21.81,21.74,21.8,222100.0,15.3232,15.3655,15.3162,15.3584,222100.0
2014-03-03 09:30:00,21.62,21.81,21.58,21.81,186600.0,15.2316,15.3655,15.2034,15.3655,186600.0
2014-03-03 09:40:00,21.81,21.81,21.7,21.73,149100.0,15.3655,15.3655,15.288,15.3091,149100.0
2014-03-03 09:50:00,21.73,21.75,21.7,21.7,127500.0,15.3091,15.3232,15.288,15.288,127500.0
2014-03-03 10:00:00,21.71,21.74,21.66,21.66,169900.0,15.295,15.3162,15.2598,15.2598,169900.0
2014-03-03 10:10:00,21.65,21.65,21.58,21.58,82200.0,15.2527,15.2527,15.2034,15.2034,82200.0
2014-03-03 10:20:00,21.58,21.6,21.55,21.58,114800.0,15.2034,15.2175,15.1823,15.2034,114800.0
2014-03-03 10:30:00,21.58,21.59,21.56,21.57,49400.0,15.2034,15.2105,15.1893,15.1964,49400.0
2014-03-03 10:40:00,21.58,21.59,21.57,21.58,35300.0,15.2034,15.2105,15.1964,15.2034,35300.0
2014-03-03 10:50:00,21.58,21.61,21.58,21.61,48200.0,15.2034,15.2246,15.2034,15.2246,48200.0
2014-03-03 11:00:00,21.61,21.61,21.58,21.58,112700.0,15.2246,15.2246,15.2034,15.2034,112700.0
2014-03-03 11:10:00,21.57,21.58,21.55,21.55,49200.0,15.1964,15.2034,15.1823,15.1823,49200.0
2014-03-03 11:20:00,21.56,21.57,21.53,21.53,44900.0,15.1893,15.1964,15.1682,15.1682,44900.0
2014-03-03 11:30:00,21.53,21.54,21.51,21.52,62000.0,15.1682,15.1753,15.1541,15.1612,62000.0
2014-03-03 11:40:00,21.52,21.53,21.5,21.52,99700.0,15.1612,15.1682,15.1471,15.1612,99700.0
2014-03-03 11:50:00,21.52,21.53,21.49,21.49,40900.0,15.1612,15.1682,15.14,15.14,40900.0
2014-03-03 12:00:00,21.48,21.49,21.45,21.47,74300.0,15.133,15.14,15.1118,15.1259,74300.0
2014-03-03 12:10:00,21.47,21.52,21.45,21.46,91700.0,15.1259,15.1612,15.1118,15.1189,91700.0
2014-03-03 12:20:00,21.47,21.48,21.46,21.46,48700.0,15.1259,15.133,15.1189,15.1189,48700.0
2014-03-03 12:30:00,21.46,21.49,21.46,21.46,66000.0,15.1189,15.14,15.1189,15.1189,66000.0
2014-03-03 12:40:00,21.47,21.47,21.45,21.46,49100.0,15.1259,15.1259,15.1118,15.1189,49100.0
2014-03-03 12:50:00,21.47,21.47,21.46,21.46,34300.0,15.1259,15.1259,15.1189,15.1189,34300.0
2014-03-03 13:00:00,21.47,21.5,21.47,21.47,57800.0,15.1259,15.1471,15.1259,15.1259,57800.0
2014-03-03 13:10:00,21.47,21.48,21.47,21.47,21500.0,15.1259,15.133,15.1259,15.1259,21500.0
2014-03-03 13:20:00,21.47,21.5,21.47,21.48,31800.0,15.1259,15.1471,15.1259,15.133,31800.0
2014-03-03 13:30:00,21.49,21.49,21.47,21.48,37800.0,15.14,15.14,15.1259,15.133,37800.0
2014-03-03 13:40:00,21.48,21.49,21.47,21.47,7600.0,15.133,15.14,15.1259,15.1259,7600.0
2014-03-03 13:50:00,21.47,21.49,21.47,21.47,59900.0,15.1259,15.14,15.1259,15.1259,59900.0
2014-03-03 14:00:00,21.47,21.5,21.47,21.5,41000.0,15.1259,15.1471,15.1259,15.1471,41000.0
2014-03-03 14:10:00,21.5,21.5,21.49,21.49,64100.0,15.1471,15.1471,15.14,15.14,64100.0
2014-03-03 14:20:00,21.49,21.5,21.48,21.48,65000.0,15.14,15.1471,15.133,15.133,65000.0
2014-03-03 14:30:00,21.49,21.51,21.48,21.5,45900.0,15.14,15.1541,15.133,15.1471,45900.0
2014-03-03 14:40:00,21.51,21.58,21.5,21.56,57400.0,15.1541,15.2034,15.1471,15.1893,57400.0
2014-03-03 14:50:00,21.55,21.56,21.51,21.52,53400.0,15.1823,15.1893,15.1541,15.1612,53400.0
2014-03-03 15:00:00,21.51,21.51,21.48,21.49,27300.0,15.1541,15.1541,15.133,15.14,27300.0
2014-03-03 15:10:00,21.48,21.49,21.46,21.49,37200.0,15.133,15.14,15.1189,15.14,37200.0
2014-03-03 15:20:00,21.49,21.5,21.46,21.48,59400.0,15.14,15.1471,15.1189,15.133,59400.0
2014-03-03 15:30:00,21.48,21.5,21.47,21.5,56500.0,15.133,15.1471,15.1259,15.1471,56500.0
2014-03-03 15:40:00,21.5,21.54,21.48,21.5,88800.0,15.1471,15.1753,15.133,15.1471,88800.0
2014-03-03 15:50:00,21.5,21.57,21.5,21.57,121600.0,15.1471,15.1964,15.1471,15.1964,121600.0
2014-03-04 09:30:00,21.76,21.79,21.71,21.79,151400.0,15.3302,15.3514,15.295,15.3514,151400.0
2014-03-04 09:40:00,21.79,21.84,21.75,21.83,218100.0,15.3514,15.3866,15.3232,15.3796,218100.0
2014-03-04 09:50:00,21.84,21.85,21.73,21.76,324900.0,15.3866,15.3937,15.3091,15.3302,324900.0
2014-03-04 10:00:00,21.75,21.8,21.75,21.76,92500.0,15.3232,15.3584,15.3232,15.3302,92500.0
2014-03-04 10:10:00,21.76,21.77,21.75,21.76,39400.0,15.3302,15.3373,15.3232,15.3302,39400.0
2014-03-04 10:20:00,21.76,21.78,21.76,21.77,70900.0,15.3302,15.3443,15.3302,15.3373,70900.0
2014-03-04 10:30:00,21.76,21.78,21.76,21.78,62400.0,15.3302,15.3443,15.3302,15.3443,62400.0
2014-03-04 10:40:00,21.79,21.82,21.77,21.79,109900.0,15.3514,15.3725,15.3373,15.3514,109900.0
2014-03-04 10:50:00,21.78,21.8,21.78,21.79,35900.0,15.3443,15.3584,15.3443,15.3514,35900.0
2014-03-04 11:00:00,21.78,21.83,21.78,21.82,57400.0,15.3443,15.3796,15.3443,15.3725,57400.0
2014-03-04 11:10:00,21.82,21.88,21.82,21.85,181700.0,15.3725,15.4148,15.3725,15.3937,181700.0
2014-03-04 11:20:00,21.85,21.87,21.84,21.87,45400.0,15.3937,15.4077,15.3866,15.4077,45400.0
2014-03-04 11:30:00,21.87,21.87,21.85,21.85,44900.0,15.4077,15.4077,15.3937,15.3937,44900.0
2014-03-04 11:40:00,21.86,21.87,21.83,21.86,38200.0,15.4007,15.4077,15.3796,15.4007,38200.0
2014-03-04 11:50:00,21.87,21.87,21.85,21.85,13900.0,15.4077,15.4077,15.3937,15.3937,13900.0
2014-03-04 12:00:00,21.85,21.85,21.84,21.84,300.0,15.3937,15.3937,15.3866,15.3866,300.0
2014-03-04 12:10:00,21.84,21.88,21.84,21.88,32500.0,15.3866,15.4148,15.3866,15.4148,32500.0
2014-03-04 12:20:00,21.88,21.88,21.85,21.85,15500.0,15.4148,15.4148,15.3937,15.3937,15500.0
2014-03-04 12:30:00,21.85,21.89,21.85,21.89,32900.0,15.3937,15.4218,15.3937,15.4218,32900.0
2014-03-04 12:40:00,21.88,21.88,21.86,21.86,5300.0,15.4148,15.4148,15.4007,15.4007,5300.0
2014-03-04 12:50:00,21.86,21.86,21.83,21.83,26700.0,15.4007,15.4007,15.3796,15.3796,26700.0
2014-03-04 13:00:00,21.82,21.83,21.81,21.83,66900.0,15.3725,15.3796,15.3655,15.3796,66900.0
2014-03-04 13:10:00,21.83,21.83,21.83,21.83,18100.0,15.3796,15.3796,15.3796,15.3796,18100.0
2014-03-04 13:20:00,21.83,21.83,21.81,21.81,44700.0,15.3796,15.3796,15.3655,15.3655,44700.0
2014-03-04 13:30:00,21.82,21.83,21.81,21.82,40900.0,15.3725,15.3796,15.3655,15.3725,40900.0
2014-03-04 13:40:00,21.82,21.83,21.79,21.79,88300.0,15.3725,15.3796,15.3514,15.3514,88300.0
2014-03-04 13:50:00,21.79,21.81,21.78,21.8,36300.0,15.3514,15.3655,15.3443,15.3584,36300.0
2014-03-04 14:00:00,21.79,21.81,21.77,21.8,85300.0,15.3514,15.3655,15.3373,15.3584,85300.0
2014-03-04 14:10:00,21.8,21.82,21.8,21.81,29200.0,15.3584,15.3725,15.3584,15.3655,29200.0
2014-03-04 14:20:00,21.81,21.82,21.81,21.82,53700.0,15.3655,15.3725,15.3655,15.3725,53700.0
2014-03-04 14:30:00,21.82,21.83,21.81,21.82,52900.0,15.3725,15.3796,15.3655,15.3725,52900.0
2014-03-04 14:40:00,21.82,21.83,21.82,21.83,25900.0,15.3725,15.3796,15.3725,15.3796,25900.0
2014-03-04 14:50:00,21.82,21.88,21.82,21.85,358800.0,15.3725,15.4148,15.3725,15.3937,358800.0
2014-03-04 15:00:00,21.85,21.86,21.84,21.84,45800.0,15.3937,15.4007,15.3866,15.3866,45800.0
2014-03-04 15:10:00,21.84,21.88,21.83,21.86,141000.0,15.3866,15.4148,15.3796,15.4007,141000.0
2014-03-04 15:20:00,21.86,21.88,21.83,21.84,79700.0,15.4007,15.4148,15.3796,15.3866,79700.0
2014-03-04 15:30:00,21.84,21.84,21.82,21.83,55100.0,15.3866,15.3866,15.3725,15.3796,55100.0
2014-03-04 15:40:00,21.83,21.84,21.82,21.82,106400.0,15.3796,15.3866,15.3725,15.3725,106400.0
2014-03-04 15:50:00,21.83,21.83,21.81,21.82,64300.0,15.3796,15.3796,15.3655,15.3725,64300.0
2014-03-05 09:30:00,21.89,22.0,21.81,21.94,298600.0,15.4218,15.4993,15.3655,15.4571,298600.0
2014-03-05 09:40:00,21.94,22.03,21.92,21.96,241100.0,15.4571,15.5205,15.443,15.4711,241100.0
2014-03-05 09:50:00,21.96,22.01,21.91,21.91,51600.0,15.4711,15.5064,15.4359,15.4359,51600.0
2014-03-05 10:00:00,21.92,21.95,21.9,21.95,92500.0,15.443,15.4641,15.4289,15.4641,92500.0
2014-03-05 10:10:00,21.95,21.95,21.92,21.94,85900.0,15.4641,15.4641,15.443,15.4571,85900.0
2014-03-05 10:20:00,21.95,21.95,21.91,21.91,202500.0,15.4641,15.4641,15.4359,15.4359,202500.0
2014-03-05 10:30:00,21.92,21.96,21.92,21.96,31400.0,15.443,15.4711,15.443,15.4711,31400.0
2014-03-05 10:40:00,21.96,21.97,21.91,21.91,56600.0,15.4711,15.4782,15.4359,15.4359,56600.0
2014-03-05 10:50:00,21.91,21.93,21.9,21.93,202600.0,15.4359,15.45,15.4289,15.45,202600.0
2014-03-05 11:00:00,21.93,22.0,21.93,21.98,34900.0,15.45,15.4993,15.45,15.4852,34900.0
2014-03-05 11:10:00,21.98,21.98,21.94,21.94,11800.0,15.4852,15.4852,15.4571,15.4571,11800.0
2014-03-05 11:20:00,21.93,21.93,21.88,21.9,26700.0,15.45,15.45,15.4148,15.4289,26700.0
2014-03-05 11:30:00,21.89,21.91,21.89,21.91,16300.0,15.4218,15.4359,15.4218,15.4359,16300.0
2014-03-05 11:40:00,21.92,21.98,21.9,21.94,46300.0,15.443,15.4852,15.4289,15.4571,46300.0
2014-03-05 11:50:00,21.95,21.98,21.94,21.94,12400.0,15.4641,15.4852,15.4571,15.4571,12400.0
2014-03-05 12:00:00,21.95,21.95,21.93,21.95,13200.0,15.4641,15.4641,15.45,15.4641,13200.0
2014-03-05 12:10:00,21.96,21.96,21.94,21.96,12900.0,15.4711,15.4711,15.4571,15.4711,12900.0
2014-03-05 12:20:00,21.96,21.96,21.95,21.95,600.0,15.4711,15.4711,15.4641,15.4641,600.0
2014-03-05 12:30:00,21.95,21.95,21.95,21.95,13200.0,15.4641,15.4641,15.4641,15.4641,13200.0
2014-03-05 12:40:00,21.94,21.96,21.93,21.95,11000.0,15.4571,15.4711,15.45,15.4641,11000.0
2014-03-05 12:50:00,21.96,21.96,21.93,21.93,16900.0,15.4711,15.4711,15.45,15.45,16900.0
2014-03-05 13:00:00,21.92,21.94,21.92,21.93,30600.0,15.443,15.4571,15.443,15.45,30600.0
2014-03-05 13:10:00,21.93,21.97,21.93,21.96,28800.0,15.45,15.4782,15.45,15.4711,28800.0
2014-03-05 13:20:00,21.96,21.97,21.95,21.95,41200.0,15.4711,15.4782,15.4641,15.4641,41200.0
2014-03-05 13:30:00,21.94,21.94,21.92,21.92,58300.0,15.4571,15.4571,15.443,15.443,58300.0
2014-03-05 13:40:00,21.92,21.92,21.92,21.92,32600.0,15.443,15.443,15.443,15.443,32600.0
2014-03-05 13:50:00,21.92,21.95,21.92,21.94,68300.0,15.443,15.4641,15.443,15.4571,68300.0
2014-03-05 14:00:00,21.94,21.98,21.94,21.97,87700.0,15.4571,15.4852,15.4571,15.4782,87700.0
2014-03-05 14:10:00,21.97,21.97,21.92,21.93,21400.0,15.4782,15.4782,15.443,15.45,21400.0
2014-03-05 14:20:00,21.93,21.97,21.93,21.96,38300.0,15.45,15.4782,15.45,15.4711,38300.0
2014-03-05 14:30:00,21.95,21.96,21.94,21.94,23700.0,15.4641,15.4711,15.4571,15.4571,23700.0
2014-03-05 14:40:00,21.94,21.94,21.92,21.92,22100.0,15.4571,15.4571,15.443,15.443,22100.0
2014-03-05 14:50:00,21.92,21.92,21.9,21.9,11900.0,15.443,15.443,15.4289,15.4289,11900.0
2014-03-05 15:00:00,21.9,21.91,21.88,21.88,38400.0,15.4289,15.4359,15.4148,15.4148,38400.0
2014-03-05 15:10:00,21.88,21.89,21.85,21.85,34500.0,15.4148,15.4218,15.3937,15.3937,34500.0
2014-03-05 15:20:00,21.85,21.88,21.85,21.86,49900.0,15.3937,15.4148,15.3937,15.4007,49900.0
2014-03-05 15:30:00,21.85,21.88,21.85,21.87,108300.0,15.3937,15.4148,15.3937,15.4077,108300.0
2014-03-05 15:40:00,21.87,21.87,21.84,21.86,42000.0,15.4077,15.4077,15.3866,15.4007,42000.0
2014-03-05 15:50:00,21.86,21.88,21.86,21.87,52900.0,15.4007,15.4148,15.4007,15.4077,52900.0
2014-03-06 09:30:00,21.88,21.98,21.87,21.93,104500.0,15.4148,15.4852,15.4077,15.45,104500.0
2014-03-06 09:40:00,21.92,21.95,21.9,21.9,61200.0,15.443,15.4641,15.4289,15.4289,61200.0
2014-03-06 09:50:00,21.9,21.9,21.86,21.87,29900.0,15.4289,15.4289,15.4007,15.4077,29900.0
2014-03-06 10:00:00,21.87,21.87,21.83,21.84,65400.0,15.4077,15.4077,15.3796,15.3866,65400.0
2014-03-06 10:10:00,21.84,21.85,21.82,21.84,80700.0,15.3866,15.3937,15.3725,15.3866,80700.0
2014-03-06 10:20:00,21.84,21.88,21.83,21.88,54100.0,15.3866,15.4148,15.3796,15.4148,54100.0
2014-03-06 10:30:00,21.89,21.89,21.84,21.84,28300.0,15.4218,15.4218,15.3866,15.3866,28300.0
2014-03-06 10:40:00,21.84,21.85,21.83,21.83,17000.0,15.3866,15.3937,15.3796,15.3796,17000.0
2014-03-06 10:50:00,21.83,21.83,21.82,21.83,39700.0,15.3796,15.3796,15.3725,15.3796,39700.0
2014-03-06 11:00:00,21.83,21.83,21.8,21.81,32000.0,15.3796,15.3796,15.3584,15.3655,32000.0
2014-03-06 11:10:00,21.81,21.82,21.81,21.81,31600.0,15.3655,15.3725,15.3655,15.3655,31600.0
2014-03-06 11:20:00,21.81,21.81,21.76,21.77,47600.0,15.3655,15.3655,15.3302,15.3373,47600.0
2014-03-06 11:30:00,21.78,21.79,21.77,21.77,46900.0,15.3443,15.3514,15.3373,15.3373,46900.0
2014-03-06 11:40:00,21.78,21.79,21.76,21.78,45700.0,15.3443,15.3514,15.3302,15.3443,45700.0
2014-03-06 11:50:00,21.77,21.79,21.77,21.78,32600.0,15.3373,15.3514,15.3373,15.3443,32600.0
2014-03-06 12:00:00,21.77,21.79,21.77,21.79,21100.0,15.3373,15.3514,15.3373,15.3514,21100.0
2014-03-06 12:10:00,21.8,21.82,21.8,21.82,72900.0,15.3584,15.3725,15.3584,15.3725,72900.0
2014-03-06 12:20:00,21.81,21.82,21.8,21.8,18600.0,15.3655,15.3725,15.3584,15.3584,18600.0
2014-03-06 12:30:00,21.81,21.81,21.78,21.78,27500.0,15.3655,15.3655,15.3443,15.3443,27500.0
2014-03-06 12:40:00,21.78,21.79,21.78,21.78,25200.0,15.3443,15.3514,15.3443,15.3443,25200.0
2014-03-06 12:50:00,21.79,21.79,21.78,21.78,400.0,15.3514,15.3514,15.3443,15.3443,400.0
2014-03-06 13:00:00,21.78,21.83,21.78,21.83,25200.0,15.3443,15.3796,15.3443,15.3796,25200.0
2014-03-06 13:10:00,21.83,21.83,21.81,21.81,24700.0,15.3796,15.3796,15.3655,15.3655,24700.0
2014-03-06 13:20:00,21.81,21.81,21.79,21.79,19400.0,15.3655,15.3655,15.3514,15.3514,19400.0
2014-03-06 13:30:00,21.8,21.82,21.8,21.81,54600.0,15.3584,15.3725,15.3584,15.3655,54600.0
2014-03-06 13:40:00,21.81,21.82,21.8,21.81,28300.0,15.3655,15.3725,15.3584,15.3655,28300.0
2014-03-06 13:50:00,21.81,21.82,21.8,21.81,47900.0,15.3655,15.3725,15.3584,15.3655,47900.0
2014-03-06 14:00:00,21.8,21.83,21.8,21.83,52800.0,15.3584,15.3796,15.3584,15.3796,52800.0
2014-03-06 14:10:00,21.82,21.83,21.8,21.82,47700.0,15.3725,15.3796,15.3584,15.3725,47700.0
2014-03-06 14:20:00,21.82,21.83,21.81,21.83,41000.0,15.3725,15.3796,15.3655,15.3796,41000.0
2014-03-06 14:30:00,21.83,21.83,21.8,21.8,26300.0,15.3796,15.3796,15.3584,15.3584,26300.0
2014-03-06 14:40:00,21.81,21.83,21.81,21.81,48400.0,15.3655,15.3796,15.3655,15.3655,48400.0
2014-03-06 14:50:00,21.81,21.81,21.8,21.8,9300.0,15.3655,15.3655,15.3584,15.3584,9300.0
2014-03-06 15:00:00,21.81,21.81,21.79,21.8,11500.0,15.3655,15.3655,15.3514,15.3584,11500.0
2014-03-06 15:10:00,21.8,21.81,21.8,21.81,17200.0,15.3584,15.3655,15.3584,15.3655,17200.0
2014-03-06 15:20:00,21.81,21.81,21.8,21.81,6000.0,15.3655,15.3655,15.3584,15.3655,6000.0
2014-03-06 15:30:00,21.81,21.83,21.81,21.81,62700.0,15.3655,15.3796,15.3655,15.3655,62700.0
2014-03-06 15:40:00,21.8,21.81,21.77,21.79,45700.0,15.3584,15.3655,15.3373,15.3514,45700.0
2014-03-06 15:50:00,21.78,21.83,21.77,21.83,136600.0,15.3443,15.3796,15.3373,15.3796,136600.0
2014-03-07 09:30:00,21.92,21.93,21.78,21.85,114900.0,15.443,15.45,15.3443,15.3937,114900.0
2014-03-07 09:40:00,21.86,21.92,21.84,21.86,62700.0,15.4007,15.443,15.3866,15.4007,62700.0
2014-03-07 09:50:00,21.86,21.86,21.77,21.85,123700.0,15.4007,15.4007,15.3373,15.3937,123700.0
2014-03-07 10:00:00,21.86,21.86,21.81,21.81,243900.0,15.4007,15.4007,15.3655,15.3655,243900.0
2014-03-07 10:10:00,21.81,21.81,21.76,21.76,98900.0,15.3655,15.3655,15.3302,15.3302,98900.0
2014-03-07 10:20:00,21.76,21.79,21.76,21.78,51100.0,15.3302,15.3514,15.3302,15.3443,51100.0
2014-03-07 10:30:00,21.78,21.8,21.78,21.79,54200.0,15.3443,15.3584,15.3443,15.3514,54200.0
2014-03-07 10:40:00,21.8,21.81,21.77,21.77,38100.0,15.3584,15.3655,15.3373,15.3373,38100.0
2014-03-07 10:50:00,21.77,21.79,21.73,21.74,179600.0,15.3373,15.3514,15.3091,15.3162,179600.0
2014-03-07 11:00:00,21.74,21.74,21.66,21.68,106100.0,15.3162,15.3162,15.2598,15.2739,106100.0
2014-03-07 11:10:00,21.68,21.72,21.67,21.72,71200.0,15.2739,15.3021,15.2668,15.3021,71200.0
2014-03-07 11:20:00,21.72,21.75,21.72,21.75,79200.0,15.3021,15.3232,15.3021,15.3232,79200.0
2014-03-07 11:30:00,21.75,21.78,21.75,21.76,32500.0,15.3232,15.3443,15.3232,15.3302,32500.0
2014-03-07 11:40:00,21.77,21.81,21.77,21.79,51100.0,15.3373,15.3655,15.3373,15.3514,51100.0
2014-03-07 11:50:00,21.8,21.81,21.77,21.81,16000.0,15.3584,15.3655,15.3373,15.3655,16000.0
2014-03-07 12:00:00,21.8,21.8,21.77,21.77,8200.0,15.3584,15.3584,15.3373,15.3373,8200.0
2014-03-07 12:10:00,21.77,21.8,21.77,21.78,13200.0,15.3373,15.3584,15.3373,15.3443,13200.0
2014-03-07 12:20:00,21.79,21.81,21.79,21.8,14400.0,15.3514,15.3655,15.3514,15.3584,14400.0
2014-03-07 12:30:00,21.8,21.8,21.77,21.77,16000.0,15.3584,15.3584,15.3373,15.3373,16000.0
2014-03-07 12:40:00,21.77,21.77,21.76,21.77,14100.0,15.3373,15.3373,15.3302,15.3373,14100.0
2014-03-07 12:50:00,21.77,21.77,21.75,21.76,33800.0,15.3373,15.3373,15.3232,15.3302,33800.0
2014-03-07 13:00:00,21.76,21.77,21.75,21.77,51100.0,15.3302,15.3373,15.3232,15.3373,51100.0
2014-03-07 13:10:00,21.77,21.77,21.76,21.76,32600.0,15.3373,15.3373,15.3302,15.3302,32600.0
2014-03-07 13:20:00,21.75,21.76,21.75,21.76,41500.0,15.3232,15.3302,15.3232,15.3302,41500.0
2014-03-07 13:30:00,21.76,21.76,21.74,21.74,28000.0,15.3302,15.3302,15.3162,15.3162,28000.0
2014-03-07 13:40:00,21.74,21.76,21.73,21.74,33400.0,15.3162,15.3302,15.3091,15.3162,33400.0
2014-03-07 13:50:00,21.74,21.78,21.74,21.77,37300.0,15.3162,15.3443,15.3162,15.3373,37300.0
2014-03-07 14:00:00,21.76,21.78,21.76,21.76,16200.0,15.3302,15.3443,15.3302,15.3302,16200.0
2014-03-07 14:10:00,21.76,21.78,21.75,21.77,52500.0,15.3302,15.3443,15.3232,15.3373,52500.0
2014-03-07 14:20:00,21.77,21.78,21.75,21.78,17200.0,15.3373,15.3443,15.3232,15.3443,17200.0
2014-03-07 14:30:00,21.78,21.78,21.76,21.76,15500.0,15.3443,15.3443,15.3302,15.3302,15500.0
2014-03-07 14:40:00,21.76,21.8,21.76,21.8,29400.0,15.3302,15.3584,15.3302,15.3584,29400.0
2014-03-07 14:50:00,21.79,21.82,21.79,21.8,55700.0,15.3514,15.3725,15.3514,15.3584,55700.0
2014-03-07 15:00:00,21.8,21.82,21.78,21.81,91600.0,15.3584,15.3725,15.3443,15.3655,91600.0
2014-03-07 15:10:00,21.81,21.82,21.8,21.8,29300.0,15.3655,15.3725,15.3584,15.3584,29300.0
2014-03-07 15:20:00,21.8,21.8,21.75,21.75,72700.0,15.3584,15.3584,15.3232,15.3232,72700.0
2014-03-07 15:30:00,21.75,21.75,21.68,21.69,69000.0,15.3232,15.3232,15.2739,15.2809,69000.0
2014-03-07 15:40:00,21.69,21.72,21.69,21.7,119000.0,15.2809,15.3021,15.2809,15.288,119000.0
2014-03-07 15:50:00,21.7,21.73,21.69,21.73,155000.0,15.288,15.3091,15.2809,15.3091,155000.0
2014-03-10 09:30:00,21.65,21.73,21.65,21.69,105400.0,15.2527,15.3091,15.2527,15.2809,105400.0
2014-03-10 09:40:00,21.68,21.72,21.67,21.72,80900.0,15.2739,15.3021,15.2668,15.3021,80900.0
2014-03-10 09:50:00,21.72,21.75,21.72,21.75,60300.0,15.3021,15.3232,15.3021,15.3232,60300.0
2014-03-10 10:00:00,21.74,21.74,21.69,21.69,213700.0,15.3162,15.3162,15.2809,15.2809,213700.0
2014-03-10 10:10:00,21.69,21.7,21.68,21.68,100100.0,15.2809,15.288,15.2739,15.2739,100100.0
2014-03-10 10:20:00,21.68,21.69,21.67,21.69,50700.0,15.2739,15.2809,15.2668,15.2809,50700.0
2014-03-10 10:30:00,21.68,21.69,21.66,21.67,50800.0,15.2739,15.2809,15.2598,15.2668,50800.0
2014-03-10 10:40:00,21.67,21.67,21.6,21.64,67500.0,15.2668,15.2668,15.2175,15.2457,67500.0
2014-03-10 10:50:00,21.64,21.66,21.63,21.65,25800.0,15.2457,15.2598,15.2387,15.2527,25800.0
2014-03-10 11:00:00,21.65,21.66,21.64,21.66,92200.0,15.2527,15.2598,15.2457,15.2598,92200.0
2014-03-10 11:10:00,21.67,21.69,21.66,21.69,44800.0,15.2668,15.2809,15.2598,15.2809,44800.0
2014-03-10 11:20:00,21.69,21.74,21.69,21.74,39700.0,15.2809,15.3162,15.2809,15.3162,39700.0
2014-03-10 11:30:00,21.74,21.74,21.72,21.72,16500.0,15.3162,15.3162,15.3021,15.3021,16500.0
2014-03-10 11:40:00,21.72,21.75,21.72,21.74,52300.0,15.3021,15.3232,15.3021,15.3162,52300.0
2014-03-10 11:50:00,21.74,21.75,21.73,21.75,100900.0,15.3162,15.3232,15.3091,15.3232,100900.0
2014-03-10 12:00:00,21.75,21.75,21.74,21.74,89700.0,15.3232,15.3232,15.3162,15.3162,89700.0
2014-03-10 12:10:00,21.74,21.76,21.74,21.76,89400.0,15.3162,15.3302,15.3162,15.3302,89400.0
2014-03-10 12:20:00,21.77,21.81,21.77,21.79,49800.0,15.3373,15.3655,15.3373,15.3514,49800.0
2014-03-10 12:30:00,21.8,21.81,21.76,21.77,35900.0,15.3584,15.3655,15.3302,15.3373,35900.0
2014-03-10 12:40:00,21.77,21.77,21.75,21.75,106100.0,15.3373,15.3373,15.3232,15.3232,106100.0
2014-03-10 12:50:00,21.76,21.76,21.74,21.75,19400.0,15.3302,15.3302,15.3162,15.3232,19400.0
2014-03-10 13:00:00,21.76,21.76,21.75,21.76,5400.0,15.3302,15.3302,15.3232,15.3302,5400.0
2014-03-10 13:10:00,21.77,21.78,21.75,21.75,29500.0,15.3373,15.3443,15.3232,15.3232,29500.0
2014-03-10 13:20:00,21.75,21.75,21.74,21.75,27000.0,15.3232,15.3232,15.3162,15.3232,27000.0
2014-03-10 13:30:00,21.74,21.75,21.7,21.71,22800.0,15.3162,15.3232,15.288,15.295,22800.0
2014-03-10 13:40:00,21.71,21.71,21.69,21.69,31500.0,15.295,15.295,15.2809,15.2809,31500.0
2014-03-10 13:50:00,21.69,21.69,21.66,21.66,6800.0,15.2809,15.2809,15.2598,15.2598,6800.0
2014-03-10 14:00:00,21.65,21.65,21.63,21.65,14400.0,15.2527,15.2527,15.2387,15.2527,14400.0
2014-03-10 14:10:00,21.64,21.64,21.63,21.63,13400.0,15.2457,15.2457,15.2387,15.2387,13400.0
2014-03-10 14:20:00,21.63,21.66,21.63,21.66,53000.0,15.2387,15.2598,15.2387,15.2598,53000.0
2014-03-10 14:30:00,21.66,21.67,21.64,21.67,39100.0,15.2598,15.2668,15.2457,15.2668,39100.0
2014-03-10 14:40:00,21.67,21.69,21.67,21.69,24700.0,15.2668,15.2809,15.2668,15.2809,24700.0
2014-03-10 14:50:00,21.69,21.7,21.69,21.69,25900.0,15.2809,15.288,15.2809,15.2809,25900.0
2014-03-10 15:00:00,21.68,21.69,21.67,21.67,26300.0,15.2739,15.2809,15.2668,15.2668,26300.0
2014-03-10 15:10:00,21.67,21.68,21.66,21.68,21100.0,15.2668,15.2739,15.2598,15.2739,21100.0
2014-03-10 15:20:00,21.68,21.69,21.67,21.68,41300.0,15.2739,15.2809,15.2668,15.2739,41300.0
2014-03-10 15:30:00,21.68,21.7,21.68,21.68,50900.0,15.2739,15.288,15.2739,15.2739,50900.0
2014-03-10 15:40:00,21.68,21.71,21.67,21.68,56700.0,15.2739,15.295,15.2668,15.2739,56700.0
2014-03-10 15:50:00,21.68,21.69,21.67,21.68,96400.0,15.2739,15.2809,15.2668,15.2739,96400.0
2014-03-11 09:30:00,21.86,21.92,21.83,21.86,142000.0,15.4007,15.443,15.3796,15.4007,142000.0
2014-03-11 09:40:00,21.86,21.88,21.81,21.82,70400.0,15.4007,15.4148,15.3655,15.3725,70400.0
2014-03-11 09:50:00,21.81,21.83,21.76,21.83,100200.0,15.3655,15.3796,15.3302,15.3796,100200.0
2014-03-11 10:00:00,21.83,21.84,21.76,21.79,140700.0,15.3796,15.3866,15.3302,15.3514,140700.0
2014-03-11 10:10:00,21.78,21.8,21.75,21.77,224400.0,15.3443,15.3584,15.3232,15.3373,224400.0
2014-03-11 10:20:00,21.77,21.77,21.74,21.77,223400.0,15.3373,15.3373,15.3162,15.3373,223400.0
2014-03-11 10:30:00,21.77,21.84,21.77,21.83,195600.0,15.3373,15.3866,15.3373,15.3796,195600.0
2014-03-11 10:40:00,21.82,21.83,21.8,21.83,35900.0,15.3725,15.3796,15.3584,15.3796,35900.0
2014-03-11 10:50:00,21.83,21.83,21.82,21.82,13100.0,15.3796,15.3796,15.3725,15.3725,13100.0
2014-03-11 11:00:00,21.82,21.82,21.78,21.78,33300.0,15.3725,15.3725,15.3443,15.3443,33300.0
2014-03-11 11:10:00,21.78,21.78,21.72,21.72,59300.0,15.3443,15.3443,15.3021,15.3021,59300.0
2014-03-11 11:20:00,21.72,21.73,21.69,21.72,27600.0,15.3021,15.3091,15.2809,15.3021,27600.0
2014-03-11 11:30:00,21.71,21.73,21.7,21.72,23000.0,15.295,15.3091,15.288,15.3021,23000.0
2014-03-11 11:40:00,21.71,21.72,21.69,21.69,55300.0,15.295,15.3021,15.2809,15.2809,55300.0
2014-03-11 11:50:00,21.69,21.69,21.68,21.68,32000.0,15.2809,15.2809,15.2739,15.2739,32000.0
2014-03-11 12:00:00,21.68,21.71,21.67,21.7,116200.0,15.2739,15.295,15.2668,15.288,116200.0
2014-03-11 12:10:00,21.69,21.73,21.69,21.7,95800.0,15.2809,15.3091,15.2809,15.288,95800.0
2014-03-11 12:20:00,21.69,21.69,21.66,21.68,32700.0,15.2809,15.2809,15.2598,15.2739,32700.0
2014-03-11 12:30:00,21.68,21.71,21.68,21.7,136300.0,15.2739,15.295,15.2739,15.288,136300.0
2014-03-11 12:40:00,21.7,21.72,21.7,21.72,36100.0,15.288,15.3021,15.288,15.3021,36100.0
2014-03-11 12:50:00,21.73,21.74,21.71,21.72,43300.0,15.3091,15.3162,15.295,15.3021,43300.0
2014-03-11 13:00:00,21.72,21.72,21.68,21.69,38700.0,15.3021,15.3021,15.2739,15.2809,38700.0
2014-03-11 13:10:00,21.7,21.71,21.69,21.69,29600.0,15.288,15.295,15.2809,15.2809,29600.0
2014-03-11 13:20:00,21.69,21.7,21.68,21.68,35900.0,15.2809,15.288,15.2739,15.2739,35900.0
2014-03-11 13:30:00,21.67,21.7,21.67,21.7,38100.0,15.2668,15.288,15.2668,15.288,38100.0
2014-03-11 13:40:00,21.7,21.72,21.7,21.72,28000.0,15.288,15.3021,15.288,15.3021,28000.0
2014-03-11 13:50:00,21.72,21.72,21.7,21.7,49800.0,15.3021,15.3021,15.288,15.288,49800.0
2014-03-11 14:00:00,21.69,21.7,21.69,21.69,43800.0,15.2809,15.288,15.2809,15.2809,43800.0
2014-03-11 14:10:00,21.68,21.7,21.68,21.7,29000.0,15.2739,15.288,15.2739,15.288,29000.0
2014-03-11 14:20:00,21.69,21.69,21.66,21.67,76400.0,15.2809,15.2809,15.2598,15.2668,76400.0
2014-03-11 14:30:00,21.67,21.67,21.64,21.66,69400.0,15.2668,15.2668,15.2457,15.2598,69400.0
2014-03-11 14:40:00,21.66,21.67,21.64,21.67,29400.0,15.2598,15.2668,15.2457,15.2668,29400.0
2014-03-11 14:50:00,21.66,21.67,21.63,21.63,28900.0,15.2598,15.2668,15.2387,15.2387,28900.0
2014-03-11 15:00:00,21.63,21.64,21.61,21.62,31900.0,15.2387,15.2457,15.2246,15.2316,31900.0
2014-03-11 15:10:00,21.61,21.64,21.6,21.62,46200.0,15.2246,15.2457,15.2175,15.2316,46200.0
2014-03-11 15:20:00,21.61,21.64,21.61,21.63,39400.0,15.2246,15.2457,15.2246,15.2387,39400.0
2014-03-11 15:30:00,21.63,21.66,21.63,21.63,97200.0,15.2387,15.2598,15.2387,15.2387,97200.0
2014-03-11 15:40:00,21.63,21.64,21.6,21.6,76000.0,15.2387,15.2457,15.2175,15.2175,76000.0
2014-03-11 15:50:00,21.59,21.62,21.59,21.61,98800.0,15.2105,15.2316,15.2105,15.2246,98800.0
2014-03-12 09:30:00,21.53,21.68,21.53,21.62,118100.0,15.1682,15.2739,15.1682,15.2316,118100.0
2014-03-12 09:40:00,21.62,21.62,21.55,21.6,95600.0,15.2316,15.2316,15.1823,15.2175,95600.0
2014-03-12 09:50:00,21.59,21.64,21.58,21.59,154400.0,15.2105,15.2457,15.2034,15.2105,154400.0
2014-03-12 10:00:00,21.59,21.67,21.59,21.67,102400.0,15.2105,15.2668,15.2105,15.2668,102400.0
2014-03-12 10:10:00,21.67,21.68,21.63,21.65,114200.0,15.2668,15.2739,15.2387,15.2527,114200.0
2014-03-12 10:20:00,21.66,21.71,21.66,21.67,196300.0,15.2598,15.295,15.2598,15.2668,196300.0
2014-03-12 10:30:00,21.67,21.72,21.67,21.72,117500.0,15.2668,15.3021,15.2668,15.3021,117500.0
2014-03-12 10:40:00,21.72,21.75,21.71,21.75,44000.0,15.3021,15.3232,15.295,15.3232,44000.0
2014-03-12 10:50:00,21.75,21.8,21.74,21.8,70400.0,15.3232,15.3584,15.3162,15.3584,70400.0
2014-03-12 11:00:00,21.8,21.83,21.77,21.83,55700.0,15.3584,15.3796,15.3373,15.3796,55700.0
2014-03-12 11:10:00,21.83,21.85,21.83,21.84,58600.0,15.3796,15.3937,15.3796,15.3866,58600.0
2014-03-12 11:20:00,21.85,21.91,21.85,21.88,111000.0,15.3937,15.4359,15.3937,15.4148,111000.0
2014-03-12 11:30:00,21.87,21.88,21.86,21.86,50900.0,15.4077,15.4148,15.4007,15.4007,50900.0
2014-03-12 11:40:00,21.87,21.87,21.85,21.86,33400.0,15.4077,15.4077,15.3937,15.4007,33400.0
2014-03-12 11:50:00,21.85,21.86,21.81,21.81,38400.0,15.3937,15.4007,15.3655,15.3655,38400.0
2014-03-12 12:00:00,21.8,21.83,21.78,21.83,40700.0,15.3584,15.3796,15.3443,15.3796,40700.0
2014-03-12 12:10:00,21.83,21.83,21.8,21.8,16600.0,15.3796,15.3796,15.3584,15.3584,16600.0
2014-03-12 12:20:00,21.81,21.83,21.76,21.76,29800.0,15.3655,15.3796,15.3302,15.3302,29800.0
2014-03-12 12:30:00,21.76,21.78,21.75,21.78,29600.0,15.3302,15.3443,15.3232,15.3443,29600.0
2014-03-12 12:40:00,21.77,21.78,21.76,21.76,17100.0,15.3373,15.3443,15.3302,15.3302,17100.0
2014-03-12 12:50:00,21.76,21.79,21.76,21.78,18100.0,15.3302,15.3514,15.3302,15.3443,18100.0
2014-03-12 13:00:00,21.78,21.78,21.78,21.78,0.0,15.3443,15.3443,15.3443,15.3443,0.0
2014-03-12 13:10:00,21.78,21.78,21.75,21.75,13600.0,15.3443,15.3443,15.3232,15.3232,13600.0
2014-03-12 13:20:00,21.75,21.75,21.75,21.75,9500.0,15.3232,15.3232,15.3232,15.3232,9500.0
2014-03-12 13:30:00,21.75,21.76,21.75,21.76,27200.0,15.3232,15.3302,15.3232,15.3302,27200.0
2014-03-12 13:40:00,21.76,21.77,21.75,21.76,30700.0,15.3302,15.3373,15.3232,15.3302,30700.0
2014-03-12 13:50:00,21.76,21.76,21.76,21.76,9200.0,15.3302,15.3302,15.3302,15.3302,9200.0
2014-03-12 14:00:00,21.75,21.8,21.75,21.8,28400.0,15.3232,15.3584,15.3232,15.3584,28400.0
2014-03-12 14:10:00,21.8,21.81,21.8,21.81,8500.0,15.3584,15.3655,15.3584,15.3655,8500.0
2014-03-12 14:20:00,21.81,21.82,21.81,21.82,18900.0,15.3655,15.3725,15.3655,15.3725,18900.0
2014-03-12 14:30:00,21.82,21.84,21.82,21.84,37100.0,15.3725,15.3866,15.3725,15.3866,37100.0
2014-03-12 14:40:00,21.84,21.84,21.82,21.82,49300.0,15.3866,15.3866,15.3725,15.3725,49300.0
2014-03-12 14:50:00,21.82,21.83,21.81,21.81,34700.0,15.3725,15.3796,15.3655,15.3655,34700.0
2014-03-12 15:00:00,21.8,21.81,21.79,21.8,42400.0,15.3584,15.3655,15.3514,15.3584,42400.0
2014-03-12 15:10:00,21.79,21.8,21.75,21.75,51500.0,15.3514,15.3584,15.3232,15.3232,51500.0
2014-03-12 15:20:00,21.75,21.75,21.72,21.75,90500.0,15.3232,15.3232,15.3021,15.3232,90500.0
2014-03-12 15:30:00,21.75,21.76,21.73,21.75,67800.0,15.3232,15.3302,15.3091,15.3232,67800.0
2014-03-12 15:40:00,21.75,21.79,21.74,21.79,113600.0,15.3232,15.3514,15.3162,15.3514,113600.0
2014-03-12 15:50:00,21.79,21.83,21.79,21.81,232700.0,15.3514,15.3796,15.3514,15.3655,232700.0
2014-03-13 09:30:00,21.88,21.92,21.76,21.85,110900.0,15.4148,15.443,15.3302,15.3937,110900.0
2014-03-13 09:40:00,21.86,21.91,21.82,21.9,45600.0,15.4007,15.4359,15.3725,15.4289,45600.0
2014-03-13 09:50:00,21.9,21.9,21.86,21.86,50500.0,15.4289,15.4289,15.4007,15.4007,50500.0
2014-03-13 10:00:00,21.85,21.86,21.84,21.84,51600.0,15.3937,15.4007,15.3866,15.3866,51600.0
2014-03-13 10:10:00,21.85,21.85,21.8,21.8,64000.0,15.3937,15.3937,15.3584,15.3584,64000.0
2014-03-13 10:20:00,21.8,21.8,21.75,21.79,37600.0,15.3584,15.3584,15.3232,15.3514,37600.0
2014-03-13 10:30:00,21.78,21.8,21.7,21.71,184700.0,15.3443,15.3584,15.288,15.295,184700.0
2014-03-13 10:40:00,21.72,21.72,21.67,21.69,258100.0,15.3021,15.3021,15.2668,15.2809,258100.0
2014-03-13 10:50:00,21.69,21.7,21.67,21.68,128200.0,15.2809,15.288,15.2668,15.2739,128200.0
2014-03-13 11:00:00,21.68,21.68,21.64,21.65,29600.0,15.2739,15.2739,15.2457,15.2527,29600.0
2014-03-13 11:10:00,21.64,21.68,21.64,21.68,107100.0,15.2457,15.2739,15.2457,15.2739,107100.0
2014-03-13 11:20:00,21.67,21.67,21.65,21.65,47900.0,15.2668,15.2668,15.2527,15.2527,47900.0
2014-03-13 11:30:00,21.64,21.72,21.64,21.71,30400.0,15.2457,15.3021,15.2457,15.295,30400.0
2014-03-13 11:40:00,21.7,21.72,21.69,21.7,34800.0,15.288,15.3021,15.2809,15.288,34800.0
2014-03-13 11:50:00,21.7,21.72,21.68,21.72,47800.0,15.288,15.3021,15.2739,15.3021,47800.0
2014-03-13 12:00:00,21.72,21.73,21.69,21.7,37500.0,15.3021,15.3091,15.2809,15.288,37500.0
2014-03-13 12:10:00,21.7,21.7,21.67,21.67,41900.0,15.288,15.288,15.2668,15.2668,41900.0
2014-03-13 12:20:00,21.67,21.67,21.65,21.67,41200.0,15.2668,15.2668,15.2527,15.2668,41200.0
2014-03-13 12:30:00,21.67,21.67,21.63,21.64,39000.0,15.2668,15.2668,15.2387,15.2457,39000.0
2014-03-13 12:40:00,21.64,21.68,21.64,21.66,41800.0,15.2457,15.2739,15.2457,15.2598,41800.0
2014-03-13 12:50:00,21.67,21.67,21.64,21.65,28700.0,15.2668,15.2668,15.2457,15.2527,28700.0
2014-03-13 13:00:00,21.65,21.65,21.58,21.61,91800.0,15.2527,15.2527,15.2034,15.2246,91800.0
2014-03-13 13:10:00,21.61,21.65,21.61,21.62,64900.0,15.2246,15.2527,15.2246,15.2316,64900.0
2014-03-13 13:20:00,21.61,21.61,21.58,21.61,26600.0,15.2246,15.2246,15.2034,15.2246,26600.0
2014-03-13 13:30:00,21.62,21.62,21.58,21.59,19000.0,15.2316,15.2316,15.2034,15.2105,19000.0
2014-03-13 13:40:00,21.58,21.6,21.58,21.6,29900.0,15.2034,15.2175,15.2034,15.2175,29900.0
2014-03-13 13:50:00,21.6,21.6,21.56,21.57,26100.0,15.2175,15.2175,15.1893,15.1964,26100.0
2014-03-13 14:00:00,21.57,21.58,21.53,21.53,35500.0,15.1964,15.2034,15.1682,15.1682,35500.0
2014-03-13 14:10:00,21.53,21.55,21.52,21.52,47000.0,15.1682,15.1823,15.1612,15.1612,47000.0
2014-03-13 14:20:00,21.52,21.54,21.51,21.53,38100.0,15.1612,15.1753,15.1541,15.1682,38100.0
2014-03-13 14:30:00,21.53,21.56,21.53,21.56,40500.0,15.1682,15.1893,15.1682,15.1893,40500.0
2014-03-13 14:40:00,21.56,21.6,21.55,21.57,81700.0,15.1893,15.2175,15.1823,15.1964,81700.0
2014-03-13 14:50:00,21.58,21.61,21.57,21.59,53700.0,15.2034,15.2246,15.1964,15.2105,53700.0
2014-03-13 15:00:00,21.59,21.63,21.55,21.55,83900.0,15.2105,15.2387,15.1823,15.1823,83900.0
2014-03-13 15:10:00,21.55,21.55,21.5,21.5,63800.0,15.1823,15.1823,15.1471,15.1471,63800.0
2014-03-13 15:20:00,21.5,21.55,21.5,21.54,97100.0,15.1471,15.1823,15.1471,15.1753,97100.0
2014-03-13 15:30:00,21.54,21.56,21.52,21.56,79000.0,15.1753,15.1893,15.1612,15.1893,79000.0
2014-03-13 15:40:00,21.57,21.58,21.54,21.58,73500.0,15.1964,15.2034,15.1753,15.2034,73500.0
2014-03-13 15:50:00,21.58,21.58,21.52,21.52,144300.0,15.2034,15.2034,15.1612,15.1612,144300.0
2014-03-14 09:30:00,21.55,21.64,21.46,21.48,79200.0,15.1823,15.2457,15.1189,15.133,79200.0
2014-03-14 09:40:00,21.49,21.5,21.45,21.46,201000.0,15.14,15.1471,15.1118,15.1189,201000.0
2014-03-14 09:50:00,21.47,21.48,21.43,21.44,106500.0,15.1259,15.133,15.0978,15.1048,106500.0
2014-03-14 10:00:00,21.43,21.53,21.43,21.53,80500.0,15.0978,15.1682,15.0978,15.1682,80500.0
2014-03-14 10:10:00,21.53,21.55,21.51,21.52,89200.0,15.1682,15.1823,15.1541,15.1612,89200.0
2014-03-14 10:20:00,21.52,21.52,21.48,21.48,80100.0,15.1612,15.1612,15.133,15.133,80100.0
2014-03-14 10:30:00,21.48,21.48,21.44,21.44,53700.0,15.133,15.133,15.1048,15.1048,53700.0
2014-03-14 10:40:00,21.43,21.44,21.41,21.42,71400.0,15.0978,15.1048,15.0837,15.0907,71400.0
2014-03-14 10:50:00,21.42,21.43,21.39,21.39,66300.0,15.0907,15.0978,15.0696,15.0696,66300.0
2014-03-14 11:00:00,21.4,21.41,21.35,21.38,51300.0,15.0766,15.0837,15.0414,15.0625,51300.0
2014-03-14 11:10:00,21.37,21.37,21.35,21.35,26500.0,15.0555,15.0555,15.0414,15.0414,26500.0
2014-03-14 11:20:00,21.34,21.34,21.28,21.34,101500.0,15.0343,15.0343,14.9921,15.0343,101500.0
2014-03-14 11:30:00,21.34,21.38,21.33,21.36,61000.0,15.0343,15.0625,15.0273,15.0484,61000.0
2014-03-14 11:40:00,21.37,21.43,21.37,21.43,98400.0,15.0555,15.0978,15.0555,15.0978,98400.0
2014-03-14 11:50:00,21.42,21.44,21.4,21.41,77500.0,15.0907,15.1048,15.0766,15.0837,77500.0
2014-03-14 12:00:00,21.41,21.41,21.37,21.39,30400.0,15.0837,15.0837,15.0555,15.0696,30400.0
2014-03-14 12:10:00,21.39,21.39,21.35,21.36,73500.0,15.0696,15.0696,15.0414,15.0484,73500.0
2014-03-14 12:20:00,21.36,21.41,21.36,21.38,49500.0,15.0484,15.0837,15.0484,15.0625,49500.0
2014-03-14 12:30:00,21.38,21.41,21.37,21.39,78000.0,15.0625,15.0837,15.0555,15.0696,78000.0
2014-03-14 12:40:00,21.38,21.4,21.37,21.38,33800.0,15.0625,15.0766,15.0555,15.0625,33800.0
2014-03-14 12:50:00,21.37,21.4,21.36,21.4,30400.0,15.0555,15.0766,15.0484,15.0766,30400.0
2014-03-14 13:00:00,21.4,21.41,21.36,21.37,21300.0,15.0766,15.0837,15.0484,15.0555,21300.0
2014-03-14 13:10:00,21.38,21.38,21.36,21.38,35100.0,15.0625,15.0625,15.0484,15.0625,35100.0
2014-03-14 13:20:00,21.38,21.38,21.33,21.35,38700.0,15.0625,15.0625,15.0273,15.0414,38700.0
2014-03-14 13:30:00,21.35,21.39,21.34,21.36,37400.0,15.0414,15.0696,15.0343,15.0484,37400.0
2014-03-14 13:40:00,21.36,21.38,21.35,21.38,54500.0,15.0484,15.0625,15.0414,15.0625,54500.0
2014-03-14 13:50:00,21.38,21.4,21.37,21.39,23800.0,15.0625,15.0766,15.0555,15.0696,23800.0
2014-03-14 14:00:00,21.4,21.4,21.38,21.39,29800.0,15.0766,15.0766,15.0625,15.0696,29800.0
2014-03-14 14:10:00,21.39,21.39,21.36,21.39,18700.0,15.0696,15.0696,15.0484,15.0696,18700.0
2014-03-14 14:20:00,21.39,21.39,21.36,21.38,28900.0,15.0696,15.0696,15.0484,15.0625,28900.0
2014-03-14 14:30:00,21.37,21.37,21.35,21.35,31000.0,15.0555,15.0555,15.0414,15.0414,31000.0
2014-03-14 14:40:00,21.34,21.37,21.33,21.35,113100.0,15.0343,15.0555,15.0273,15.0414,113100.0
2014-03-14 14:50:00,21.35,21.36,21.31,21.31,70500.0,15.0414,15.0484,15.0132,15.0132,70500.0
2014-03-14 15:00:00,21.32,21.33,21.32,21.33,37200.0,15.0203,15.0273,15.0203,15.0273,37200.0
2014-03-14 15:10:00,21.33,21.33,21.32,21.32,20200.0,15.0273,15.0273,15.0203,15.0203,20200.0
2014-03-14 15:20:00,21.33,21.34,21.33,21.33,64100.0,15.0273,15.0343,15.0273,15.0273,64100.0
2014-03-14 15:30:00,21.33,21.35,21.33,21.34,91900.0,15.0273,15.0414,15.0273,15.0343,91900.0
2014-03-14 15:40:00,21.34,21.35,21.31,21.32,117500.0,15.0343,15.0414,15.0132,15.0203,117500.0
2014-03-14 15:50:00,21.32,21.35,21.32,21.35,157100.0,15.0203,15.0414,15.0203,15.0414,157100.0
2014-03-17 09:30:00,21.35,21.49,21.27,21.49,88700.0,15.0414,15.14,14.985,15.14,88700.0
2014-03-17 09:40:00,21.5,21.51,21.44,21.46,66500.0,15.1471,15.1541,15.1048,15.1189,66500.0
2014-03-17 09:50:00,21.45,21.51,21.45,21.51,49400.0,15.1118,15.1541,15.1118,15.1541,49400.0
2014-03-17 10:00:00,21.51,21.53,21.5,21.51,62400.0,15.1541,15.1682,15.1471,15.1541,62400.0
2014-03-17 10:10:00,21.51,21.53,21.51,21.52,62500.0,15.1541,15.1682,15.1541,15.1612,62500.0
2014-03-17 10:20:00,21.53,21.56,21.51,21.56,78800.0,15.1682,15.1893,15.1541,15.1893,78800.0
2014-03-17 10:30:00,21.56,21.58,21.54,21.58,38100.0,15.1893,15.2034,15.1753,15.2034,38100.0
2014-03-17 10:40:00,21.58,21.61,21.57,21.57,103200.0,15.2034,15.2246,15.1964,15.1964,103200.0
2014-03-17 10:50:00,21.57,21.58,21.55,21.56,29600.0,15.1964,15.2034,15.1823,15.1893,29600.0
2014-03-17 11:00:00,21.57,21.61,21.57,21.58,51600.0,15.1964,15.2246,15.1964,15.2034,51600.0
2014-03-17 11:10:00,21.58,21.59,21.56,21.59,19100.0,15.2034,15.2105,15.1893,15.2105,19100.0
2014-03-17 11:20:00,21.58,21.59,21.53,21.53,62100.0,15.2034,15.2105,15.1682,15.1682,62100.0
2014-03-17 11:30:00,21.53,21.53,21.5,21.51,22200.0,15.1682,15.1682,15.1471,15.1541,22200.0
2014-03-17 11:40:00,21.51,21.54,21.51,21.54,22600.0,15.1541,15.1753,15.1541,15.1753,22600.0
2014-03-17 11:50:00,21.53,21.57,21.53,21.57,14100.0,15.1682,15.1964,15.1682,15.1964,14100.0
2014-03-17 12:00:00,21.57,21.57,21.53,21.53,15600.0,15.1964,15.1964,15.1682,15.1682,15600.0
2014-03-17 12:10:00,21.54,21.57,21.54,21.56,19500.0,15.1753,15.1964,15.1753,15.1893,19500.0
2014-03-17 12:20:00,21.57,21.57,21.56,21.57,2700.0,15.1964,15.1964,15.1893,15.1964,2700.0
2014-03-17 12:30:00,21.57,21.57,21.56,21.57,24300.0,15.1964,15.1964,15.1893,15.1964,24300.0
2014-03-17 12:40:00,21.57,21.58,21.56,21.56,90600.0,15.1964,15.2034,15.1893,15.1893,90600.0
2014-03-17 12:50:00,21.55,21.55,21.51,21.52,61900.0,15.1823,15.1823,15.1541,15.1612,61900.0
2014-03-17 13:00:00,21.53,21.53,21.52,21.52,11800.0,15.1682,15.1682,15.1612,15.1612,11800.0
2014-03-17 13:10:00,21.51,21.52,21.51,21.51,16400.0,15.1541,15.1612,15.1541,15.1541,16400.0
2014-03-17 13:20:00,21.52,21.54,21.51,21.52,26600.0,15.1612,15.1753,15.1541,15.1612,26600.0
2014-03-17 13:30:00,21.52,21.53,21.5,21.51,130700.0,15.1612,15.1682,15.1471,15.1541,130700.0
2014-03-17 13:40:00,21.52,21.52,21.5,21.5,26600.0,15.1612,15.1612,15.1471,15.1471,26600.0
2014-03-17 13:50:00,21.5,21.5,21.47,21.49,51000.0,15.1471,15.1471,15.1259,15.14,51000.0
2014-03-17 14:00:00,21.5,21.5,21.49,21.49,30200.0,15.1471,15.1471,15.14,15.14,30200.0
2014-03-17 14:10:00,21.49,21.49,21.46,21.46,27500.0,15.14,15.14,15.1189,15.1189,27500.0
2014-03-17 14:20:00,21.47,21.52,21.47,21.51,43800.0,15.1259,15.1612,15.1259,15.1541,43800.0
2014-03-17 14:30:00,21.51,21.51,21.5,21.5,15700.0,15.1541,15.1541,15.1471,15.1471,15700.0
2014-03-17 14:40:00,21.5,21.51,21.49,21.51,23100.0,15.1471,15.1541,15.14,15.1541,23100.0
2014-03-17 14:50:00,21.5,21.53,21.5,21.52,16900.0,15.1471,15.1682,15.1471,15.1612,16900.0
2014-03-17 15:00:00,21.53,21.57,21.51,21.56,50300.0,15.1682,15.1964,15.1541,15.1893,50300.0
2014-03-17 15:10:00,21.56,21.56,21.53,21.53,40100.0,15.1893,15.1893,15.1682,15.1682,40100.0
2014-03-17 15:20:00,21.52,21.53,21.51,21.53,56600.0,15.1612,15.1682,15.1541,15.1682,56600.0
2014-03-17 15:30:00,21.54,21.54,21.5,21.51,49300.0,15.1753,15.1753,15.1471,15.1541,49300.0
2014-03-17 15:40:00,21.51,21.51,21.47,21.48,75700.0,15.1541,15.1541,15.1259,15.133,75700.0
2014-03-17 15:50:00,21.48,21.52,21.47,21.5,211100.0,15.133,15.1612,15.1259,15.1471,211100.0
2014-03-18 09:30:00,21.33,21.44,21.3,21.42,208700.0,15.0273,15.1048,15.0062,15.0907,208700.0
2014-03-18 09:40:00,21.41,21.41,21.31,21.36,146400.0,15.0837,15.0837,15.0132,15.0484,146400.0
2014-03-18 09:50:00,21.35,21.43,21.35,21.4,85900.0,15.0414,15.0978,15.0414,15.0766,85900.0
2014-03-18 10:00:00,21.4,21.41,21.35,21.36,46300.0,15.0766,15.0837,15.0414,15.0484,46300.0
2014-03-18 10:10:00,21.36,21.4,21.35,21.4,118500.0,15.0484,15.0766,15.0414,15.0766,118500.0
2014-03-18 10:20:00,21.4,21.41,21.35,21.35,127900.0,15.0766,15.0837,15.0414,15.0414,127900.0
2014-03-18 10:30:00,21.36,21.36,21.35,21.35,36800.0,15.0484,15.0484,15.0414,15.0414,36800.0
2014-03-18 10:40:00,21.35,21.35,21.3,21.34,149400.0,15.0414,15.0414,15.0062,15.0343,149400.0
2014-03-18 10:50:00,21.33,21.36,21.33,21.34,21400.0,15.0273,15.0484,15.0273,15.0343,21400.0
2014-03-18 11:00:00,21.34,21.36,21.34,21.36,33800.0,15.0343,15.0484,15.0343,15.0484,33800.0
2014-03-18 11:10:00,21.36,21.38,21.35,21.38,36000.0,15.0484,15.0625,15.0414,15.0625,36000.0
2014-03-18 11:20:00,21.38,21.4,21.36,21.38,29200.0,15.0625,15.0766,15.0484,15.0625,29200.0
2014-03-18 11:30:00,21.38,21.4,21.38,21.4,23800.0,15.0625,15.0766,15.0625,15.0766,23800.0
2014-03-18 11:40:00,21.4,21.45,21.4,21.44,126200.0,15.0766,15.1118,15.0766,15.1048,126200.0
2014-03-18 11:50:00,21.44,21.48,21.43,21.47,37500.0,15.1048,15.133,15.0978,15.1259,37500.0
2014-03-18 12:00:00,21.48,21.58,21.48,21.57,77200.0,15.133,15.2034,15.133,15.1964,77200.0
2014-03-18 12:10:00,21.57,21.57,21.52,21.52,34300.0,15.1964,15.1964,15.1612,15.1612,34300.0
2014-03-18 12:20:00,21.51,21.53,21.49,21.51,22600.0,15.1541,15.1682,15.14,15.1541,22600.0
2014-03-18 12:30:00,21.51,21.53,21.49,21.5,29000.0,15.1541,15.1682,15.14,15.1471,29000.0
2014-03-18 12:40:00,21.51,21.51,21.48,21.48,47700.0,15.1541,15.1541,15.133,15.133,47700.0
2014-03-18 12:50:00,21.49,21.53,21.49,21.53,18300.0,15.14,15.1682,15.14,15.1682,18300.0
2014-03-18 13:00:00,21.53,21.55,21.53,21.53,14600.0,15.1682,15.1823,15.1682,15.1682,14600.0
2014-03-18 13:10:00,21.52,21.52,21.51,21.52,16800.0,15.1612,15.1612,15.1541,15.1612,16800.0
2014-03-18 13:20:00,21.52,21.56,21.52,21.55,27800.0,15.1612,15.1893,15.1612,15.1823,27800.0
2014-03-18 13:30:00,21.55,21.59,21.55,21.58,38000.0,15.1823,15.2105,15.1823,15.2034,38000.0
2014-03-18 13:40:00,21.58,21.63,21.58,21.61,26100.0,15.2034,15.2387,15.2034,15.2246,26100.0
2014-03-18 13:50:00,21.62,21.64,21.62,21.64,24100.0,15.2316,15.2457,15.2316,15.2457,24100.0
2014-03-18 14:00:00,21.64,21.68,21.64,21.67,34100.0,15.2457,15.2739,15.2457,15.2668,34100.0
2014-03-18 14:10:00,21.67,21.67,21.61,21.66,77700.0,15.2668,15.2668,15.2246,15.2598,77700.0
2014-03-18 14:20:00,21.66,21.67,21.66,21.67,7700.0,15.2598,15.2668,15.2598,15.2668,7700.0
2014-03-18 14:30:00,21.67,21.68,21.66,21.68,21000.0,15.2668,15.2739,15.2598,15.2739,21000.0
2014-03-18 14:40:00,21.67,21.69,21.67,21.69,35400.0,15.2668,15.2809,15.2668,15.2809,35400.0
2014-03-18 14:50:00,21.69,21.7,21.68,21.69,55800.0,15.2809,15.288,15.2739,15.2809,55800.0
2014-03-18 15:00:00,21.69,21.7,21.67,21.68,62300.0,15.2809,15.288,15.2668,15.2739,62300.0
2014-03-18 15:10:00,21.69,21.7,21.67,21.68,91100.0,15.2809,15.288,15.2668,15.2739,91100.0
2014-03-18 15:20:00,21.68,21.69,21.67,21.68,110200.0,15.2739,15.2809,15.2668,15.2739,110200.0
2014-03-18 15:30:00,21.67,21.67,21.66,21.67,36100.0,15.2668,15.2668,15.2598,15.2668,36100.0
2014-03-18 15:40:00,21.67,21.67,21.63,21.65,123300.0,15.2668,15.2668,15.2387,15.2527,123300.0
2014-03-18 15:50:00,21.64,21.65,21.63,21.64,102200.0,15.2457,15.2527,15.2387,15.2457,102200.0
2014-03-19 09:30:00,21.68,21.68,21.56,21.58,104700.0,15.2739,15.2739,15.1893,15.2034,104700.0
2014-03-19 09:40:00,21.59,21.65,21.57,21.65,46700.0,15.2105,15.2527,15.1964,15.2527,46700.0
2014-03-19 09:50:00,21.65,21.7,21.64,21.68,70000.0,15.2527,15.288,15.2457,15.2739,70000.0
2014-03-19 10:00:00,21.67,21.68,21.65,21.67,35400.0,15.2668,15.2739,15.2527,15.2668,35400.0
2014-03-19 10:10:00,21.66,21.68,21.66,21.67,29900.0,15.2598,15.2739,15.2598,15.2668,29900.0
2014-03-19 10:20:00,21.67,21.68,21.66,21.67,33400.0,15.2668,15.2739,15.2598,15.2668,33400.0
2014-03-19 10:30:00,21.66,21.67,21.65,21.66,53800.0,15.2598,15.2668,15.2527,15.2598,53800.0
2014-03-19 10:40:00,21.65,21.66,21.61,21.65,70500.0,15.2527,15.2598,15.2246,15.2527,70500.0
2014-03-19 10:50:00,21.65,21.66,21.62,21.66,38300.0,15.2527,15.2598,15.2316,15.2598,38300.0
2014-03-19 11:00:00,21.65,21.66,21.63,21.63,47700.0,15.2527,15.2598,15.2387,15.2387,47700.0
2014-03-19 11:10:00,21.64,21.68,21.64,21.66,61800.0,15.2457,15.2739,15.2457,15.2598,61800.0
2014-03-19 11:20:00,21.65,21.66,21.64,21.66,29700.0,15.2527,15.2598,15.2457,15.2598,29700.0
2014-03-19 11:30:00,21.66,21.66,21.63,21.63,20600.0,15.2598,15.2598,15.2387,15.2387,20600.0
2014-03-19 11:40:00,21.64,21.65,21.62,21.65,31800.0,15.2457,15.2527,15.2316,15.2527,31800.0
2014-03-19 11:50:00,21.65,21.69,21.64,21.68,48300.0,15.2527,15.2809,15.2457,15.2739,48300.0
2014-03-19 12:00:00,21.69,21.73,21.69,21.71,64800.0,15.2809,15.3091,15.2809,15.295,64800.0
2014-03-19 12:10:00,21.7,21.71,21.69,21.7,37800.0,15.288,15.295,15.2809,15.288,37800.0
2014-03-19 12:20:00,21.7,21.7,21.7,21.7,12600.0,15.288,15.288,15.288,15.288,12600.0
2014-03-19 12:30:00,21.7,21.73,21.69,21.71,26500.0,15.288,15.3091,15.2809,15.295,26500.0
2014-03-19 12:40:00,21.72,21.72,21.7,21.71,16200.0,15.3021,15.3021,15.288,15.295,16200.0
2014-03-19 12:50:00,21.72,21.76,21.71,21.76,26900.0,15.3021,15.3302,15.295,15.3302,26900.0
2014-03-19 13:00:00,21.77,21.77,21.75,21.75,30500.0,15.3373,15.3373,15.3232,15.3232,30500.0
2014-03-19 13:10:00,21.74,21.76,21.74,21.76,11900.0,15.3162,15.3302,15.3162,15.3302,11900.0
2014-03-19 13:20:00,21.76,21.77,21.76,21.77,12400.0,15.3302,15.3373,15.3302,15.3373,12400.0
2014-03-19 13:30:00,21.77,21.8,21.77,21.77,23400.0,15.3373,15.3584,15.3373,15.3373,23400.0
2014-03-19 13:40:00,21.77,21.77,21.76,21.76,37400.0,15.3373,15.3373,15.3302,15.3302,37400.0
2014-03-19 13:50:00,21.78,21.8,21.78,21.79,28800.0,15.3443,15.3584,15.3443,15.3514,28800.0
2014-03-19 14:00:00,21.78,21.78,21.66,21.69,99600.0,15.3443,15.3443,15.2598,15.2809,99600.0
2014-03-19 14:10:00,21.7,21.74,21.68,21.73,60100.0,15.288,15.3162,15.2739,15.3091,60100.0
2014-03-19 14:20:00,21.72,21.74,21.72,21.74,49000.0,15.3021,15.3162,15.3021,15.3162,49000.0
2014-03-19 14:30:00,21.75,21.75,21.72,21.72,46700.0,15.3232,15.3232,15.3021,15.3021,46700.0
2014-03-19 14:40:00,21.71,21.72,21.68,21.71,36500.0,15.295,15.3021,15.2739,15.295,36500.0
2014-03-19 14:50:00,21.7,21.74,21.69,21.74,52000.0,15.288,15.3162,15.2809,15.3162,52000.0
2014-03-19 15:00:00,21.74,21.74,21.63,21.63,92300.0,15.3162,15.3162,15.2387,15.2387,92300.0
2014-03-19 15:10:00,21.63,21.66,21.57,21.64,146500.0,15.2387,15.2598,15.1964,15.2457,146500.0
2014-03-19 15:20:00,21.65,21.67,21.61,21.62,86500.0,15.2527,15.2668,15.2246,15.2316,86500.0
2014-03-19 15:30:00,21.63,21.67,21.61,21.63,96000.0,15.2387,15.2668,15.2246,15.2387,96000.0
2014-03-19 15:40:00,21.64,21.68,21.64,21.64,94400.0,15.2457,15.2739,15.2457,15.2457,94400.0
2014-03-19 15:50:00,21.64,21.66,21.6,21.63,107900.0,15.2457,15.2598,15.2175,15.2387,107900.0
2014-03-20 09:30:00,21.59,21.73,21.59,21.69,145100.0,15.2105,15.3091,15.2105,15.2809,145100.0
2014-03-20 09:40:00,21.69,21.69,21.65,21.68,65500.0,15.2809,15.2809,15.2527,15.2739,65500.0
2014-03-20 09:50:00,21.68,21.78,21.66,21.77,80800.0,15.2739,15.3443,15.2598,15.3373,80800.0
2014-03-20 10:00:00,21.77,21.85,21.73,21.85,71700.0,15.3373,15.3937,15.3091,15.3937,71700.0
2014-03-20 10:10:00,21.85,21.89,21.85,21.88,62400.0,15.3937,15.4218,15.3937,15.4148,62400.0
2014-03-20 10:20:00,21.88,21.9,21.86,21.88,47600.0,15.4148,15.4289,15.4007,15.4148,47600.0
2014-03-20 10:30:00,21.88,21.92,21.88,21.9,76200.0,15.4148,15.443,15.4148,15.4289,76200.0
2014-03-20 10:40:00,21.91,21.92,21.91,21.92,30900.0,15.4359,15.443,15.4359,15.443,30900.0
2014-03-20 10:50:00,21.92,21.92,21.89,21.89,20500.0,15.443,15.443,15.4218,15.4218,20500.0
2014-03-20 11:00:00,21.9,21.9,21.84,21.86,41200.0,15.4289,15.4289,15.3866,15.4007,41200.0
2014-03-20 11:10:00,21.86,21.86,21.85,21.85,20100.0,15.4007,15.4007,15.3937,15.3937,20100.0
2014-03-20 11:20:00,21.85,21.89,21.84,21.89,56500.0,15.3937,15.4218,15.3866,15.4218,56500.0
2014-03-20 11:30:00,21.89,21.92,21.89,21.92,35200.0,15.4218,15.443,15.4218,15.443,35200.0
2014-03-20 11:40:00,21.92,21.92,21.89,21.89,22300.0,15.443,15.443,15.4218,15.4218,22300.0
2014-03-20 11:50:00,21.89,21.91,21.87,21.91,35900.0,15.4218,15.4359,15.4077,15.4359,35900.0
2014-03-20 12:00:00,21.9,21.9,21.89,21.89,20300.0,15.4289,15.4289,15.4218,15.4218,20300.0
2014-03-20 12:10:00,21.89,21.91,21.89,21.91,15700.0,15.4218,15.4359,15.4218,15.4359,15700.0
2014-03-20 12:20:00,21.91,21.95,21.91,21.95,37300.0,15.4359,15.4641,15.4359,15.4641,37300.0
2014-03-20 12:30:00,21.96,21.98,21.94,21.97,61700.0,15.4711,15.4852,15.4571,15.4782,61700.0
2014-03-20 12:40:00,21.97,22.0,21.96,22.0,36900.0,15.4782,15.4993,15.4711,15.4993,36900.0
2014-03-20 12:50:00,21.99,21.99,21.94,21.95,46700.0,15.4923,15.4923,15.4571,15.4641,46700.0
2014-03-20 13:00:00,21.95,21.95,21.92,21.93,23400.0,15.4641,15.4641,15.443,15.45,23400.0
2014-03-20 13:10:00,21.93,21.93,21.91,21.92,20600.0,15.45,15.45,15.4359,15.443,20600.0
2014-03-20 13:20:00,21.92,21.92,21.86,21.86,20300.0,15.443,15.443,15.4007,15.4007,20300.0
2014-03-20 13:30:00,21.86,21.88,21.86,21.88,12900.0,15.4007,15.4148,15.4007,15.4148,12900.0
2014-03-20 13:40:00,21.88,21.92,21.88,21.92,45400.0,15.4148,15.443,15.4148,15.443,45400.0
2014-03-20 13:50:00,21.92,21.92,21.91,21.91,11500.0,15.443,15.443,15.4359,15.4359,11500.0
2014-03-20 14:00:00,21.92,21.92,21.88,21.88,37900.0,15.443,15.443,15.4148,15.4148,37900.0
2014-03-20 14:10:00,21.89,21.91,21.87,21.9,53800.0,15.4218,15.4359,15.4077,15.4289,53800.0
2014-03-20 14:20:00,21.91,21.92,21.89,21.89,13100.0,15.4359,15.443,15.4218,15.4218,13100.0
2014-03-20 14:30:00,21.89,21.9,21.88,21.88,26000.0,15.4218,15.4289,15.4148,15.4148,26000.0
2014-03-20 14:40:00,21.88,21.89,21.86,21.86,30200.0,15.4148,15.4218,15.4007,15.4007,30200.0
2014-03-20 14:50:00,21.87,21.88,21.84,21.84,42400.0,15.4077,15.4148,15.3866,15.3866,42400.0
2014-03-20 15:00:00,21.84,21.84,21.81,21.83,62900.0,15.3866,15.3866,15.3655,15.3796,62900.0
2014-03-20 15:10:00,21.83,21.84,21.82,21.84,40700.0,15.3796,15.3866,15.3725,15.3866,40700.0
2014-03-20 15:20:00,21.84,21.84,21.8,21.81,69600.0,15.3866,15.3866,15.3584,15.3655,69600.0
2014-03-20 15:30:00,21.81,21.83,21.81,21.83,30200.0,15.3655,15.3796,15.3655,15.3796,30200.0
2014-03-20 15:40:00,21.83,21.83,21.8,21.81,127500.0,15.3796,15.3796,15.3584,15.3655,127500.0
2014-03-20 15:50:00,21.8,21.84,21.8,21.83,63300.0,15.3584,15.3866,15.3584,15.3796,63300.0
2014-03-21 09:30:00,21.94,22.06,21.8,21.94,311900.0,15.4571,15.5416,15.3584,15.4571,311900.0
2014-03-21 09:40:00,21.94,21.99,21.91,21.99,97000.0,15.4571,15.4923,15.4359,15.4923,97000.0
2014-03-21 09:50:00,21.99,21.99,21.95,21.97,77400.0,15.4923,15.4923,15.4641,15.4782,77400.0
2014-03-21 10:00:00,21.97,21.97,21.89,21.91,52800.0,15.4782,15.4782,15.4218,15.4359,52800.0
2014-03-21 10:10:00,21.91,21.94,21.87,21.87,143500.0,15.4359,15.4571,15.4077,15.4077,143500.0
2014-03-21 10:20:00,21.86,21.89,21.84,21.89,77300.0,15.4007,15.4218,15.3866,15.4218,77300.0
2014-03-21 10:30:00,21.89,21.92,21.89,21.89,77300.0,15.4218,15.443,15.4218,15.4218,77300.0
2014-03-21 10:40:00,21.89,21.92,21.89,21.92,23200.0,15.4218,15.443,15.4218,15.443,23200.0
2014-03-21 10:50:00,21.91,21.93,21.91,21.92,41600.0,15.4359,15.45,15.4359,15.443,41600.0
2014-03-21 11:00:00,21.92,21.94,21.92,21.92,21600.0,15.443,15.4571,15.443,15.443,21600.0
2014-03-21 11:10:00,21.92,21.94,21.92,21.94,13400.0,15.443,15.4571,15.443,15.4571,13400.0
2014-03-21 11:20:00,21.95,21.95,21.94,21.95,30900.0,15.4641,15.4641,15.4571,15.4641,30900.0
2014-03-21 11:30:00,21.94,21.98,21.94,21.98,52500.0,15.4571,15.4852,15.4571,15.4852,52500.0
2014-03-21 11:40:00,21.98,22.0,21.97,21.97,50000.0,15.4852,15.4993,15.4782,15.4782,50000.0
2014-03-21 11:50:00,21.96,21.98,21.91,21.91,78400.0,15.4711,15.4852,15.4359,15.4359,78400.0
2014-03-21 12:00:00,21.91,21.93,21.89,21.93,80000.0,15.4359,15.45,15.4218,15.45,80000.0
2014-03-21 12:10:00,21.93,21.94,21.9,21.91,78700.0,15.45,15.4571,15.4289,15.4359,78700.0
2014-03-21 12:20:00,21.92,21.92,21.9,21.9,24600.0,15.443,15.443,15.4289,15.4289,24600.0
2014-03-21 12:30:00,21.89,21.9,21.88,21.89,26500.0,15.4218,15.4289,15.4148,15.4218,26500.0
2014-03-21 12:40:00,21.88,21.88,21.85,21.85,36200.0,15.4148,15.4148,15.3937,15.3937,36200.0
2014-03-21 12:50:00,21.85,21.85,21.8,21.8,28400.0,15.3937,15.3937,15.3584,15.3584,28400.0
2014-03-21 13:00:00,21.81,21.83,21.78,21.83,35300.0,15.3655,15.3796,15.3443,15.3796,35300.0
2014-03-21 13:10:00,21.83,21.83,21.76,21.76,44300.0,15.3796,15.3796,15.3302,15.3302,44300.0
2014-03-21 13:20:00,21.76,21.76,21.65,21.65,559300.0,15.3302,15.3302,15.2527,15.2527,559300.0
2014-03-21 13:30:00,21.65,21.66,21.59,21.65,201000.0,15.2527,15.2598,15.2105,15.2527,201000.0
2014-03-21 13:40:00,21.66,21.7,21.65,21.69,230700.0,15.2598,15.288,15.2527,15.2809,230700.0
2014-03-21 13:50:00,21.69,21.77,21.68,21.75,246200.0,15.2809,15.3373,15.2739,15.3232,246200.0
2014-03-21 14:00:00,21.76,21.83,21.74,21.83,227300.0,15.3302,15.3796,15.3162,15.3796,227300.0
2014-03-21 14:10:00,21.82,21.82,21.73,21.73,109500.0,15.3725,15.3725,15.3091,15.3091,109500.0
2014-03-21 14:20:00,21.73,21.73,21.66,21.66,57700.0,15.3091,15.3091,15.2598,15.2598,57700.0
2014-03-21 14:30:00,21.66,21.72,21.63,21.71,147900.0,15.2598,15.3021,15.2387,15.295,147900.0
2014-03-21 14:40:00,21.7,21.76,21.69,21.71,147700.0,15.288,15.3302,15.2809,15.295,147700.0
2014-03-21 14:50:00,21.7,21.71,21.66,21.69,90700.0,15.288,15.295,15.2598,15.2809,90700.0
2014-03-21 15:00:00,21.69,21.7,21.65,21.69,96200.0,15.2809,15.288,15.2527,15.2809,96200.0
2014-03-21 15:10:00,21.69,21.72,21.67,21.68,69100.0,15.2809,15.3021,15.2668,15.2739,69100.0
2014-03-21 15:20:00,21.68,21.72,21.66,21.72,91100.0,15.2739,15.3021,15.2598,15.3021,91100.0
2014-03-21 15:30:00,21.71,21.71,21.65,21.65,93400.0,15.295,15.295,15.2527,15.2527,93400.0
2014-03-21 15:40:00,21.65,21.65,21.6,21.6,135800.0,15.2527,15.2527,15.2175,15.2175,135800.0
2014-03-21 15:50:00,21.61,21.68,21.61,21.64,284800.0,15.2246,15.2739,15.2246,15.2457,284800.0
2014-03-24 09:30:00,21.65,21.78,21.63,21.75,85100.0,15.2527,15.3443,15.2387,15.3232,85100.0
2014-03-24 09:40:00,21.75,21.75,21.67,21.69,60400.0,15.3232,15.3232,15.2668,15.2809,60400.0
2014-03-24 09:50:00,21.69,21.69,21.64,21.64,63800.0,15.2809,15.2809,15.2457,15.2457,63800.0
2014-03-24 10:00:00,21.64,21.64,21.56,21.57,102700.0,15.2457,15.2457,15.1893,15.1964,102700.0
2014-03-24 10:10:00,21.57,21.59,21.53,21.59,75500.0,15.1964,15.2105,15.1682,15.2105,75500.0
2014-03-24 10:20:00,21.59,21.65,21.58,21.62,81500.0,15.2105,15.2527,15.2034,15.2316,81500.0
2014-03-24 10:30:00,21.61,21.61,21.54,21.56,65700.0,15.2246,15.2246,15.1753,15.1893,65700.0
2014-03-24 10:40:00,21.56,21.56,21.53,21.53,27700.0,15.1893,15.1893,15.1682,15.1682,27700.0
2014-03-24 10:50:00,21.52,21.55,21.5,21.52,69100.0,15.1612,15.1823,15.1471,15.1612,69100.0
2014-03-24 11:00:00,21.51,21.52,21.5,21.51,66900.0,15.1541,15.1612,15.1471,15.1541,66900.0
2014-03-24 11:10:00,21.52,21.57,21.52,21.57,117700.0,15.1612,15.1964,15.1612,15.1964,117700.0
2014-03-24 11:20:00,21.57,21.57,21.51,21.51,79000.0,15.1964,15.1964,15.1541,15.1541,79000.0
2014-03-24 11:30:00,21.51,21.53,21.5,21.52,85600.0,15.1541,15.1682,15.1471,15.1612,85600.0
2014-03-24 11:40:00,21.51,21.53,21.48,21.52,62000.0,15.1541,15.1682,15.133,15.1612,62000.0
2014-03-24 11:50:00,21.51,21.53,21.48,21.52,47300.0,15.1541,15.1682,15.133,15.1612,47300.0
2014-03-24 12:00:00,21.52,21.55,21.51,21.51,51000.0,15.1612,15.1823,15.1541,15.1541,51000.0
2014-03-24 12:10:00,21.51,21.51,21.48,21.49,58500.0,15.1541,15.1541,15.133,15.14,58500.0
2014-03-24 12:20:00,21.49,21.52,21.48,21.48,73900.0,15.14,15.1612,15.133,15.133,73900.0
2014-03-24 12:30:00,21.49,21.5,21.47,21.49,57700.0,15.14,15.1471,15.1259,15.14,57700.0
2014-03-24 12:40:00,21.5,21.51,21.49,21.51,44200.0,15.1471,15.1541,15.14,15.1541,44200.0
2014-03-24 12:50:00,21.52,21.52,21.51,21.51,12600.0,15.1612,15.1612,15.1541,15.1541,12600.0
2014-03-24 13:00:00,21.51,21.53,21.51,21.52,71600.0,15.1541,15.1682,15.1541,15.1612,71600.0
2014-03-24 13:10:00,21.52,21.52,21.52,21.52,12300.0,15.1612,15.1612,15.1612,15.1612,12300.0
2014-03-24 13:20:00,21.51,21.52,21.48,21.49,92500.0,15.1541,15.1612,15.133,15.14,92500.0
2014-03-24 13:30:00,21.49,21.52,21.49,21.5,52500.0,15.14,15.1612,15.14,15.1471,52500.0
2014-03-24 13:40:00,21.51,21.52,21.5,21.52,34500.0,15.1541,15.1612,15.1471,15.1612,34500.0
2014-03-24 13:50:00,21.51,21.53,21.5,21.52,34700.0,15.1541,15.1682,15.1471,15.1612,34700.0
2014-03-24 14:00:00,21.52,21.54,21.51,21.51,46200.0,15.1612,15.1753,15.1541,15.1541,46200.0
2014-03-24 14:10:00,21.51,21.52,21.5,21.5,39500.0,15.1541,15.1612,15.1471,15.1471,39500.0
2014-03-24 14:20:00,21.5,21.55,21.5,21.55,53300.0,15.1471,15.1823,15.1471,15.1823,53300.0
2014-03-24 14:30:00,21.55,21.56,21.51,21.51,54500.0,15.1823,15.1893,15.1541,15.1541,54500.0
2014-03-24 14:40:00,21.51,21.57,21.51,21.55,56400.0,15.1541,15.1964,15.1541,15.1823,56400.0
2014-03-24 14:50:00,21.55,21.56,21.52,21.53,138000.0,15.1823,15.1893,15.1612,15.1682,138000.0
2014-03-24 15:00:00,21.53,21.55,21.52,21.54,50000.0,15.1682,15.1823,15.1612,15.1753,50000.0
2014-03-24 15:10:00,21.53,21.53,21.49,21.5,58100.0,15.1682,15.1682,15.14,15.1471,58100.0
2014-03-24 15:20:00,21.5,21.58,21.5,21.58,241400.0,15.1471,15.2034,15.1471,15.2034,241400.0
2014-03-24 15:30:00,21.58,21.62,21.58,21.61,70100.0,15.2034,15.2316,15.2034,15.2246,70100.0
2014-03-24 15:40:00,21.61,21.62,21.6,21.6,38100.0,15.2246,15.2316,15.2175,15.2175,38100.0
2014-03-24 15:50:00,21.6,21.6,21.57,21.57,131100.0,15.2175,15.2175,15.1964,15.1964,131100.0
2014-03-25 09:30:00,21.69,21.71,21.66,21.66,76300.0,15.2809,15.295,15.2598,15.2598,76300.0
2014-03-25 09:40:00,21.66,21.74,21.66,21.74,87200.0,15.2598,15.3162,15.2598,15.3162,87200.0
2014-03-25 09:50:00,21.74,21.83,21.74,21.83,109300.0,15.3162,15.3796,15.3162,15.3796,109300.0
2014-03-25 10:00:00,21.84,21.91,21.82,21.91,109100.0,15.3866,15.4359,15.3725,15.4359,109100.0
2014-03-25 10:10:00,21.9,21.94,21.87,21.9,84300.0,15.4289,15.4571,15.4077,15.4289,84300.0
2014-03-25 10:20:00,21.9,21.92,21.87,21.92,75400.0,15.4289,15.443,15.4077,15.443,75400.0
2014-03-25 10:30:00,21.92,21.93,21.88,21.92,132400.0,15.443,15.45,15.4148,15.443,132400.0
2014-03-25 10:40:00,21.92,21.93,21.9,21.9,85000.0,15.443,15.45,15.4289,15.4289,85000.0
2014-03-25 10:50:00,21.91,21.92,21.89,21.89,95100.0,15.4359,15.443,15.4218,15.4218,95100.0
2014-03-25 11:00:00,21.89,21.96,21.87,21.95,128500.0,15.4218,15.4711,15.4077,15.4641,128500.0
2014-03-25 11:10:00,21.96,21.99,21.94,21.98,64400.0,15.4711,15.4923,15.4571,15.4852,64400.0
2014-03-25 11:20:00,21.99,22.05,21.98,22.02,199100.0,15.4923,15.5346,15.4852,15.5134,199100.0
2014-03-25 11:30:00,22.01,22.03,21.94,21.98,123900.0,15.5064,15.5205,15.4571,15.4852,123900.0
2014-03-25 11:40:00,21.98,21.99,21.94,21.94,64200.0,15.4852,15.4923,15.4571,15.4571,64200.0
2014-03-25 11:50:00,21.94,21.94,21.9,21.92,38900.0,15.4571,15.4571,15.4289,15.443,38900.0
2014-03-25 12:00:00,21.92,21.95,21.91,21.95,31000.0,15.443,15.4641,15.4359,15.4641,31000.0
2014-03-25 12:10:00,21.94,21.98,21.94,21.95,68500.0,15.4571,15.4852,15.4571,15.4641,68500.0
2014-03-25 12:20:00,21.95,21.98,21.94,21.95,41500.0,15.4641,15.4852,15.4571,15.4641,41500.0
2014-03-25 12:30:00,21.96,22.0,21.96,22.0,39800.0,15.4711,15.4993,15.4711,15.4993,39800.0
2014-03-25 12:40:00,22.0,22.01,21.98,22.01,98000.0,15.4993,15.5064,15.4852,15.5064,98000.0
2014-03-25 12:50:00,22.0,22.06,22.0,22.06,54600.0,15.4993,15.5416,15.4993,15.5416,54600.0
2014-03-25 13:00:00,22.05,22.07,22.05,22.06,106900.0,15.5346,15.5486,15.5346,15.5416,106900.0
2014-03-25 13:10:00,22.06,22.09,22.03,22.07,45700.0,15.5416,15.5627,15.5205,15.5486,45700.0
2014-03-25 13:20:00,22.08,22.18,22.08,22.16,172600.0,15.5557,15.6261,15.5557,15.6121,172600.0
2014-03-25 13:30:00,22.17,22.22,22.17,22.17,139500.0,15.6191,15.6543,15.6191,15.6191,139500.0
2014-03-25 13:40:00,22.18,22.23,22.16,22.23,61300.0,15.6261,15.6614,15.6121,15.6614,61300.0
2014-03-25 13:50:00,22.23,22.25,22.22,22.24,97700.0,15.6614,15.6755,15.6543,15.6684,97700.0
2014-03-25 14:00:00,22.24,22.25,22.24,22.25,25900.0,15.6684,15.6755,15.6684,15.6755,25900.0
2014-03-25 14:10:00,22.25,22.26,22.23,22.24,98000.0,15.6755,15.6825,15.6614,15.6684,98000.0
2014-03-25 14:20:00,22.24,22.29,22.24,22.27,196400.0,15.6684,15.7036,15.6684,15.6895,196400.0
2014-03-25 14:30:00,22.27,22.27,22.25,22.26,28000.0,15.6895,15.6895,15.6755,15.6825,28000.0
2014-03-25 14:40:00,22.26,22.27,22.26,22.26,31300.0,15.6825,15.6895,15.6825,15.6825,31300.0
2014-03-25 14:50:00,22.26,22.27,22.24,22.25,56800.0,15.6825,15.6895,15.6684,15.6755,56800.0
2014-03-25 15:00:00,22.25,22.26,22.23,22.25,66100.0,15.6755,15.6825,15.6614,15.6755,66100.0
2014-03-25 15:10:00,22.25,22.27,22.25,22.26,33600.0,15.6755,15.6895,15.6755,15.6825,33600.0
2014-03-25 15:20:00,22.26,22.28,22.25,22.25,94500.0,15.6825,15.6966,15.6755,15.6755,94500.0
2014-03-25 15:30:00,22.26,22.3,22.26,22.3,193300.0,15.6825,15.7107,15.6825,15.7107,193300.0
2014-03-25 15:40:00,22.3,22.32,22.28,22.32,234300.0,15.7107,15.7248,15.6966,15.7248,234300.0
2014-03-25 15:50:00,22.32,22.36,22.3,22.36,271000.0,15.7248,15.753,15.7107,15.753,271000.0
2014-03-26 09:30:00,22.44,22.59,22.42,22.49,244400.0,15.8093,15.915,15.7952,15.8445,244400.0
2014-03-26 09:40:00,22.5,22.64,22.48,22.54,243500.0,15.8516,15.9502,15.8375,15.8798,243500.0
2014-03-26 09:50:00,22.55,22.57,22.47,22.47,144100.0,15.8868,15.9009,15.8305,15.8305,144100.0
2014-03-26 10:00:00,22.47,22.51,22.45,22.51,100600.0,15.8305,15.8586,15.8164,15.8586,100600.0
2014-03-26 10:10:00,22.5,22.54,22.42,22.42,94100.0,15.8516,15.8798,15.7952,15.7952,94100.0
2014-03-26 10:20:00,22.41,22.41,22.35,22.4,167000.0,15.7882,15.7882,15.7459,15.7811,167000.0
2014-03-26 10:30:00,22.4,22.49,22.4,22.46,124600.0,15.7811,15.8445,15.7811,15.8234,124600.0
2014-03-26 10:40:00,22.47,22.49,22.44,22.48,111100.0,15.8305,15.8445,15.8093,15.8375,111100.0
2014-03-26 10:50:00,22.48,22.51,22.48,22.48,94300.0,15.8375,15.8586,15.8375,15.8375,94300.0
2014-03-26 11:00:00,22.48,22.5,22.47,22.48,66700.0,15.8375,15.8516,15.8305,15.8375,66700.0
2014-03-26 11:10:00,22.49,22.57,22.49,22.56,106600.0,15.8445,15.9009,15.8445,15.8939,106600.0
2014-03-26 11:20:00,22.55,22.56,22.53,22.55,60400.0,15.8868,15.8939,15.8727,15.8868,60400.0
2014-03-26 11:30:00,22.55,22.6,22.55,22.6,85400.0,15.8868,15.922,15.8868,15.922,85400.0
2014-03-26 11:40:00,22.59,22.59,22.54,22.55,218200.0,15.915,15.915,15.8798,15.8868,218200.0
2014-03-26 11:50:00,22.56,22.58,22.56,22.58,147800.0,15.8939,15.9079,15.8939,15.9079,147800.0
2014-03-26 12:00:00,22.58,22.6,22.56,22.6,221700.0,15.9079,15.922,15.8939,15.922,221700.0
2014-03-26 12:10:00,22.59,22.63,22.59,22.6,236700.0,15.915,15.9432,15.915,15.922,236700.0
2014-03-26 12:20:00,22.6,22.64,22.59,22.62,105800.0,15.922,15.9502,15.915,15.9361,105800.0
2014-03-26 12:30:00,22.62,22.68,22.62,22.66,125800.0,15.9361,15.9784,15.9361,15.9643,125800.0
2014-03-26 12:40:00,22.67,22.68,22.65,22.66,84800.0,15.9714,15.9784,15.9573,15.9643,84800.0
2014-03-26 12:50:00,22.66,22.68,22.66,22.67,33400.0,15.9643,15.9784,15.9643,15.9714,33400.0
2014-03-26 13:00:00,22.67,22.67,22.56,22.56,99600.0,15.9714,15.9714,15.8939,15.8939,99600.0
2014-03-26 13:10:00,22.56,22.59,22.55,22.55,78200.0,15.8939,15.915,15.8868,15.8868,78200.0
2014-03-26 13:20:00,22.55,22.58,22.47,22.47,91900.0,15.8868,15.9079,15.8305,15.8305,91900.0
2014-03-26 13:30:00,22.47,22.48,22.43,22.43,145800.0,15.8305,15.8375,15.8023,15.8023,145800.0
2014-03-26 13:40:00,22.42,22.44,22.36,22.41,136500.0,15.7952,15.8093,15.753,15.7882,136500.0
2014-03-26 13:50:00,22.41,22.48,22.38,22.46,93500.0,15.7882,15.8375,15.767,15.8234,93500.0
2014-03-26 14:00:00,22.45,22.48,22.43,22.44,181300.0,15.8164,15.8375,15.8023,15.8093,181300.0
2014-03-26 14:10:00,22.44,22.44,22.36,22.36,136400.0,15.8093,15.8093,15.753,15.753,136400.0
2014-03-26 14:20:00,22.35,22.4,22.32,22.36,113800.0,15.7459,15.7811,15.7248,15.753,113800.0
2014-03-26 14:30:00,22.37,22.38,22.33,22.34,45400.0,15.76,15.767,15.7318,15.7389,45400.0
2014-03-26 14:40:00,22.33,22.41,22.33,22.4,66100.0,15.7318,15.7882,15.7318,15.7811,66100.0
2014-03-26 14:50:00,22.4,22.43,22.4,22.41,61500.0,15.7811,15.8023,15.7811,15.7882,61500.0
2014-03-26 15:00:00,22.41,22.42,22.38,22.42,133500.0,15.7882,15.7952,15.767,15.7952,133500.0
2014-03-26 15:10:00,22.42,22.42,22.39,22.4,96700.0,15.7952,15.7952,15.7741,15.7811,96700.0
2014-03-26 15:20:00,22.4,22.42,22.38,22.38,134200.0,15.7811,15.7952,15.767,15.767,134200.0
2014-03-26 15:30:00,22.38,22.38,22.34,22.37,50400.0,15.767,15.767,15.7389,15.76,50400.0
2014-03-26 15:40:00,22.37,22.37,22.34,22.37,131300.0,15.76,15.76,15.7389,15.76,131300.0
2014-03-26 15:50:00,22.36,22.36,22.32,22.32,232700.0,15.753,15.753,15.7248,15.7248,232700.0
2014-03-27 09:30:00,22.13,22.39,22.13,22.22,164200.0,15.5909,15.7741,15.5909,15.6543,164200.0
2014-03-27 09:40:00,22.23,22.25,22.16,22.2,106600.0,15.6614,15.6755,15.6121,15.6402,106600.0
2014-03-27 09:50:00,22.21,22.28,22.19,22.23,120800.0,15.6473,15.6966,15.6332,15.6614,120800.0
2014-03-27 10:00:00,22.23,22.26,22.19,22.26,144800.0,15.6614,15.6825,15.6332,15.6825,144800.0
2014-03-27 10:10:00,22.27,22.33,22.26,22.33,110800.0,15.6895,15.7318,15.6825,15.7318,110800.0
2014-03-27 10:20:00,22.33,22.39,22.3,22.34,124300.0,15.7318,15.7741,15.7107,15.7389,124300.0
2014-03-27 10:30:00,22.33,22.33,22.26,22.26,69000.0,15.7318,15.7318,15.6825,15.6825,69000.0
2014-03-27 10:40:00,22.25,22.28,22.22,22.26,88100.0,15.6755,15.6966,15.6543,15.6825,88100.0
2014-03-27 10:50:00,22.25,22.25,22.23,22.23,91300.0,15.6755,15.6755,15.6614,15.6614,91300.0
2014-03-27 11:00:00,22.24,22.24,22.17,22.17,71800.0,15.6684,15.6684,15.6191,15.6191,71800.0
2014-03-27 11:10:00,22.17,22.19,22.16,22.19,101400.0,15.6191,15.6332,15.6121,15.6332,101400.0
2014-03-27 11:20:00,22.19,22.19,22.16,22.19,108400.0,15.6332,15.6332,15.6121,15.6332,108400.0
2014-03-27 11:30:00,22.18,22.18,22.13,22.16,88100.0,15.6261,15.6261,15.5909,15.6121,88100.0
2014-03-27 11:40:00,22.16,22.16,22.13,22.14,53100.0,15.6121,15.6121,15.5909,15.598,53100.0
2014-03-27 11:50:00,22.14,22.19,22.11,22.18,122000.0,15.598,15.6332,15.5768,15.6261,122000.0
2014-03-27 12:00:00,22.17,22.2,22.12,22.12,157600.0,15.6191,15.6402,15.5839,15.5839,157600.0
2014-03-27 12:10:00,22.12,22.17,22.12,22.16,124200.0,15.5839,15.6191,15.5839,15.6121,124200.0
2014-03-27 12:20:00,22.15,22.18,22.11,22.11,108900.0,15.605,15.6261,15.5768,15.5768,108900.0
2014-03-27 12:30:00,22.12,22.15,22.12,22.15,51800.0,15.5839,15.605,15.5839,15.605,51800.0
2014-03-27 12:40:00,22.16,22.17,22.12,22.16,53200.0,15.6121,15.6191,15.5839,15.6121,53200.0
2014-03-27 12:50:00,22.15,22.17,22.14,22.16,45300.0,15.605,15.6191,15.598,15.6121,45300.0
2014-03-27 13:00:00,22.16,22.21,22.16,22.16,131300.0,15.6121,15.6473,15.6121,15.6121,131300.0
2014-03-27 13:10:00,22.15,22.17,22.12,22.13,84700.0,15.605,15.6191,15.5839,15.5909,84700.0
2014-03-27 13:20:00,22.12,22.14,22.09,22.09,52900.0,15.5839,15.598,15.5627,15.5627,52900.0
2014-03-27 13:30:00,22.09,22.1,22.06,22.06,59600.0,15.5627,15.5698,15.5416,15.5416,59600.0
2014-03-27 13:40:00,22.06,22.07,22.02,22.02,57000.0,15.5416,15.5486,15.5134,15.5134,57000.0
2014-03-27 13:50:00,22.01,22.05,22.0,22.03,79700.0,15.5064,15.5346,15.4993,15.5205,79700.0
2014-03-27 14:00:00,22.03,22.03,21.97,21.99,116600.0,15.5205,15.5205,15.4782,15.4923,116600.0
2014-03-27 14:10:00,22.0,22.02,21.94,21.96,88700.0,15.4993,15.5134,15.4571,15.4711,88700.0
2014-03-27 14:20:00,21.97,22.03,21.97,22.03,81100.0,15.4782,15.5205,15.4782,15.5205,81100.0
2014-03-27 14:30:00,22.02,22.03,21.97,21.98,88100.0,15.5134,15.5205,15.4782,15.4852,88100.0
2014-03-27 14:40:00,21.99,22.02,21.98,22.02,63200.0,15.4923,15.5134,15.4852,15.5134,63200.0
2014-03-27 14:50:00,22.03,22.03,22.0,22.0,60700.0,15.5205,15.5205,15.4993,15.4993,60700.0
2014-03-27 15:00:00,22.0,22.0,21.97,22.0,82600.0,15.4993,15.4993,15.4782,15.4993,82600.0
2014-03-27 15:10:00,22.0,22.03,21.98,22.0,96600.0,15.4993,15.5205,15.4852,15.4993,96600.0
2014-03-27 15:20:00,22.0,22.04,22.0,22.02,100900.0,15.4993,15.5275,15.4993,15.5134,100900.0
2014-03-27 15:30:00,22.01,22.07,22.01,22.07,137000.0,15.5064,15.5486,15.5064,15.5486,137000.0
2014-03-27 15:40:00,22.07,22.08,22.05,22.06,197800.0,15.5486,15.5557,15.5346,15.5416,197800.0
2014-03-27 15:50:00,22.07,22.07,22.02,22.02,318000.0,15.5486,15.5486,15.5134,15.5134,318000.0
2014-03-28 09:30:00,22.11,22.26,22.06,22.25,347200.0,15.5768,15.6825,15.5416,15.6755,347200.0
2014-03-28 09:40:00,22.25,22.33,22.22,22.33,130100.0,15.6755,15.7318,15.6543,15.7318,130100.0
2014-03-28 09:50:00,22.33,22.4,22.32,22.38,102200.0,15.7318,15.7811,15.7248,15.767,102200.0
2014-03-28 10:00:00,22.38,22.44,22.38,22.39,167400.0,15.767,15.8093,15.767,15.7741,167400.0
2014-03-28 10:10:00,22.39,22.43,22.39,22.41,236800.0,15.7741,15.8023,15.7741,15.7882,236800.0
2014-03-28 10:20:00,22.4,22.49,22.4,22.42,274800.0,15.7811,15.8445,15.7811,15.7952,274800.0
2014-03-28 10:30:00,22.42,22.43,22.39,22.42,117600.0,15.7952,15.8023,15.7741,15.7952,117600.0
2014-03-28 10:40:00,22.43,22.47,22.43,22.46,115700.0,15.8023,15.8305,15.8023,15.8234,115700.0
2014-03-28 10:50:00,22.45,22.48,22.44,22.47,107200.0,15.8164,15.8375,15.8093,15.8305,107200.0
2014-03-28 11:00:00,22.48,22.48,22.47,22.48,41500.0,15.8375,15.8375,15.8305,15.8375,41500.0
2014-03-28 11:10:00,22.48,22.5,22.46,22.47,88000.0,15.8375,15.8516,15.8234,15.8305,88000.0
2014-03-28 11:20:00,22.48,22.5,22.46,22.46,60600.0,15.8375,15.8516,15.8234,15.8234,60600.0
2014-03-28 11:30:00,22.46,22.49,22.43,22.47,82200.0,15.8234,15.8445,15.8023,15.8305,82200.0
2014-03-28 11:40:00,22.47,22.47,22.43,22.44,106900.0,15.8305,15.8305,15.8023,15.8093,106900.0
2014-03-28 11:50:00,22.45,22.49,22.44,22.49,48700.0,15.8164,15.8445,15.8093,15.8445,48700.0
2014-03-28 12:00:00,22.49,22.54,22.49,22.53,54300.0,15.8445,15.8798,15.8445,15.8727,54300.0
2014-03-28 12:10:00,22.53,22.53,22.49,22.51,75100.0,15.8727,15.8727,15.8445,15.8586,75100.0
2014-03-28 12:20:00,22.52,22.52,22.49,22.49,29200.0,15.8657,15.8657,15.8445,15.8445,29200.0
2014-03-28 12:30:00,22.49,22.51,22.49,22.51,61700.0,15.8445,15.8586,15.8445,15.8586,61700.0
2014-03-28 12:40:00,22.5,22.51,22.49,22.5,30100.0,15.8516,15.8586,15.8445,15.8516,30100.0
2014-03-28 12:50:00,22.49,22.49,22.48,22.48,22200.0,15.8445,15.8445,15.8375,15.8375,22200.0
2014-03-28 13:00:00,22.48,22.5,22.46,22.47,84200.0,15.8375,15.8516,15.8234,15.8305,84200.0
2014-03-28 13:10:00,22.47,22.47,22.44,22.45,48400.0,15.8305,15.8305,15.8093,15.8164,48400.0
2014-03-28 13:20:00,22.45,22.51,22.45,22.49,45500.0,15.8164,15.8586,15.8164,15.8445,45500.0
2014-03-28 13:30:00,22.49,22.49,22.47,22.47,45300.0,15.8445,15.8445,15.8305,15.8305,45300.0
2014-03-28 13:40:00,22.47,22.48,22.45,22.45,56000.0,15.8305,15.8375,15.8164,15.8164,56000.0
2014-03-28 13:50:00,22.44,22.44,22.42,22.42,33400.0,15.8093,15.8093,15.7952,15.7952,33400.0
2014-03-28 14:00:00,22.42,22.42,22.35,22.36,64600.0,15.7952,15.7952,15.7459,15.753,64600.0
2014-03-28 14:10:00,22.37,22.37,22.32,22.32,70600.0,15.76,15.76,15.7248,15.7248,70600.0
2014-03-28 14:20:00,22.31,22.32,22.26,22.31,158900.0,15.7177,15.7248,15.6825,15.7177,158900.0
2014-03-28 14:30:00,22.32,22.33,22.27,22.27,39900.0,15.7248,15.7318,15.6895,15.6895,39900.0
2014-03-28 14:40:00,22.26,22.27,22.24,22.27,54600.0,15.6825,15.6895,15.6684,15.6895,54600.0
2014-03-28 14:50:00,22.27,22.31,22.27,22.29,37800.0,15.6895,15.7177,15.6895,15.7036,37800.0
2014-03-28 15:00:00,22.29,22.31,22.25,22.25,35100.0,15.7036,15.7177,15.6755,15.6755,35100.0
2014-03-28 15:10:00,22.25,22.32,22.25,22.32,54800.0,15.6755,15.7248,15.6755,15.7248,54800.0
2014-03-28 15:20:00,22.32,22.32,22.29,22.31,32600.0,15.7248,15.7248,15.7036,15.7177,32600.0
2014-03-28 15:30:00,22.31,22.32,22.3,22.3,49300.0,15.7177,15.7248,15.7107,15.7107,49300.0
2014-03-28 15:40:00,22.31,22.33,22.3,22.31,57100.0,15.7177,15.7318,15.7107,15.7177,57100.0
2014-03-28 15:50:00,22.31,22.33,22.31,22.33,94000.0,15.7177,15.7318,15.7177,15.7318,94000.0
2014-03-31 09:30:00,22.47,22.64,22.42,22.5,145700.0,15.8305,15.9502,15.7952,15.8516,145700.0
2014-03-31 09:40:00,22.49,22.49,22.41,22.47,63400.0,15.8445,15.8445,15.7882,15.8305,63400.0
2014-03-31 09:50:00,22.47,22.51,22.43,22.44,77300.0,15.8305,15.8586,15.8023,15.8093,77300.0
2014-03-31 10:00:00,22.44,22.51,22.41,22.44,73400.0,15.8093,15.8586,15.7882,15.8093,73400.0
2014-03-31 10:10:00,22.45,22.47,22.41,22.41,45800.0,15.8164,15.8305,15.7882,15.7882,45800.0
2014-03-31 10:20:00,22.42,22.45,22.42,22.43,54400.0,15.7952,15.8164,15.7952,15.8023,54400.0
2014-03-31 10:30:00,22.44,22.45,22.44,22.45,34500.0,15.8093,15.8164,15.8093,15.8164,34500.0
2014-03-31 10:40:00,22.46,22.51,22.46,22.47,66700.0,15.8234,15.8586,15.8234,15.8305,66700.0
2014-03-31 10:50:00,22.47,22.52,22.47,22.51,49300.0,15.8305,15.8657,15.8305,15.8586,49300.0
2014-03-31 11:00:00,22.5,22.52,22.49,22.52,35200.0,15.8516,15.8657,15.8445,15.8657,35200.0
2014-03-31 11:10:00,22.52,22.52,22.51,22.52,16600.0,15.8657,15.8657,15.8586,15.8657,16600.0
2014-03-31 11:20:00,22.52,22.54,22.5,22.54,60100.0,15.8657,15.8798,15.8516,15.8798,60100.0
2014-03-31 11:30:00,22.55,22.55,22.52,22.53,48500.0,15.8868,15.8868,15.8657,15.8727,48500.0
2014-03-31 11:40:00,22.52,22.55,22.52,22.55,57900.0,15.8657,15.8868,15.8657,15.8868,57900.0
2014-03-31 11:50:00,22.55,22.56,22.54,22.55,25700.0,15.8868,15.8939,15.8798,15.8868,25700.0
2014-03-31 12:00:00,22.56,22.58,22.56,22.56,69500.0,15.8939,15.9079,15.8939,15.8939,69500.0
2014-03-31 12:10:00,22.56,22.58,22.55,22.58,23300.0,15.8939,15.9079,15.8868,15.9079,23300.0
2014-03-31 12:20:00,22.58,22.61,22.58,22.61,85400.0,15.9079,15.9291,15.9079,15.9291,85400.0
2014-03-31 12:30:00,22.61,22.63,22.6,22.61,18000.0,15.9291,15.9432,15.922,15.9291,18000.0
2014-03-31 12:40:00,22.61,22.61,22.59,22.59,9000.0,15.9291,15.9291,15.915,15.915,9000.0
2014-03-31 12:50:00,22.59,22.59,22.57,22.59,9600.0,15.915,15.915,15.9009,15.915,9600.0
2014-03-31 13:00:00,22.59,22.59,22.57,22.57,9500.0,15.915,15.915,15.9009,15.9009,9500.0
2014-03-31 13:10:00,22.57,22.57,22.56,22.56,22900.0,15.9009,15.9009,15.8939,15.8939,22900.0
2014-03-31 13:20:00,22.56,22.57,22.54,22.55,20200.0,15.8939,15.9009,15.8798,15.8868,20200.0
2014-03-31 13:30:00,22.55,22.56,22.53,22.55,12400.0,15.8868,15.8939,15.8727,15.8868,12400.0
2014-03-31 13:40:00,22.55,22.57,22.53,22.54,28100.0,15.8868,15.9009,15.8727,15.8798,28100.0
2014-03-31 13:50:00,22.53,22.53,22.48,22.49,77400.0,15.8727,15.8727,15.8375,15.8445,77400.0
2014-03-31 14:00:00,22.48,22.52,22.48,22.52,24100.0,15.8375,15.8657,15.8375,15.8657,24100.0
2014-03-31 14:10:00,22.52,22.54,22.52,22.54,3800.0,15.8657,15.8798,15.8657,15.8798,3800.0
2014-03-31 14:20:00,22.53,22.54,22.51,22.52,19600.0,15.8727,15.8798,15.8586,15.8657,19600.0
2014-03-31 14:30:00,22.51,22.52,22.5,22.51,31300.0,15.8586,15.8657,15.8516,15.8586,31300.0
2014-03-31 14:40:00,22.51,22.54,22.51,22.51,31100.0,15.8586,15.8798,15.8586,15.8586,31100.0
2014-03-31 14:50:00,22.51,22.51,22.5,22.5,26300.0,15.8586,15.8586,15.8516,15.8516,26300.0
2014-03-31 15:00:00,22.5,22.51,22.5,22.5,25200.0,15.8516,15.8586,15.8516,15.8516,25200.0
2014-03-31 15:10:00,22.5,22.51,22.5,22.5,21500.0,15.8516,15.8586,15.8516,15.8516,21500.0
2014-03-31 15:20:00,22.5,22.53,22.5,22.51,65100.0,15.8516,15.8727,15.8516,15.8586,65100.0
2014-03-31 15:30:00,22.51,22.51,22.48,22.48,75000.0,15.8586,15.8586,15.8375,15.8375,75000.0
2014-03-31 15:40:00,22.48,22.49,22.45,22.45,64600.0,15.8375,15.8445,15.8164,15.8164,64600.0
2014-03-31 15:50:00,22.45,22.45,22.41,22.41,272700.0,15.8164,15.8164,15.7882,15.7882,272700.0
2014-04-01 09:30:00,22.33,22.58,22.3,22.52,282700.0,15.8612,16.0388,15.8399,15.9962,282700.0
2014-04-01 09:40:00,22.51,22.71,22.51,22.68,317600.0,15.9891,16.1311,15.9891,16.1098,317600.0
2014-04-01 09:50:00,22.68,22.8,22.68,22.76,366600.0,16.1098,16.1951,16.1098,16.1666,366600.0
2014-04-01 10:00:00,22.76,22.76,22.65,22.66,186000.0,16.1666,16.1666,16.0885,16.0956,186000.0
2014-04-01 10:10:00,22.67,22.67,22.6,22.65,171300.0,16.1027,16.1027,16.053,16.0885,171300.0
2014-04-01 10:20:00,22.64,22.72,22.64,22.7,100100.0,16.0814,16.1382,16.0814,16.124,100100.0
2014-04-01 10:30:00,22.7,22.74,22.69,22.74,259600.0,16.124,16.1524,16.1169,16.1524,259600.0
2014-04-01 10:40:00,22.73,22.83,22.73,22.8,250100.0,16.1453,16.2164,16.1453,16.1951,250100.0
2014-04-01 10:50:00,22.8,22.82,22.79,22.79,309500.0,16.1951,16.2093,16.188,16.188,309500.0
2014-04-01 11:00:00,22.8,22.84,22.8,22.82,103300.0,16.1951,16.2235,16.1951,16.2093,103300.0
2014-04-01 11:10:00,22.82,22.82,22.71,22.75,242400.0,16.2093,16.2093,16.1311,16.1595,242400.0
2014-04-01 11:20:00,22.75,22.77,22.74,22.75,120800.0,16.1595,16.1738,16.1524,16.1595,120800.0
2014-04-01 11:30:00,22.76,22.81,22.76,22.79,84800.0,16.1666,16.2022,16.1666,16.188,84800.0
2014-04-01 11:40:00,22.79,22.85,22.79,22.85,124100.0,16.188,16.2306,16.188,16.2306,124100.0
2014-04-01 11:50:00,22.84,22.85,22.8,22.81,142300.0,16.2235,16.2306,16.1951,16.2022,142300.0
2014-04-01 12:00:00,22.81,22.81,22.74,22.78,73400.0,16.2022,16.2022,16.1524,16.1809,73400.0
2014-04-01 12:10:00,22.78,22.8,22.76,22.77,125600.0,16.1809,16.1951,16.1666,16.1738,125600.0
2014-04-01 12:20:00,22.76,22.79,22.75,22.79,45400.0,16.1666,16.188,16.1595,16.188,45400.0
2014-04-01 12:30:00,22.8,22.83,22.78,22.83,66600.0,16.1951,16.2164,16.1809,16.2164,66600.0
2014-04-01 12:40:00,22.83,22.89,22.83,22.89,144700.0,16.2164,16.259,16.2164,16.259,144700.0
2014-04-01 12:50:00,22.89,22.89,22.86,22.86,16300.0,16.259,16.259,16.2377,16.2377,16300.0
2014-04-01 13:00:00,22.86,22.88,22.84,22.88,91500.0,16.2377,16.2519,16.2235,16.2519,91500.0
2014-04-01 13:10:00,22.88,22.9,22.88,22.89,30900.0,16.2519,16.2661,16.2519,16.259,30900.0
2014-04-01 13:20:00,22.89,22.94,22.88,22.94,66500.0,16.259,16.2945,16.2519,16.2945,66500.0
2014-04-01 13:30:00,22.94,22.95,22.9,22.93,313300.0,16.2945,16.3016,16.2661,16.2874,313300.0
2014-04-01 13:40:00,22.93,23.0,22.93,23.0,170800.0,16.2874,16.3371,16.2874,16.3371,170800.0
2014-04-01 13:50:00,22.99,23.06,22.99,23.05,310200.0,16.33,16.3797,16.33,16.3726,310200.0
2014-04-01 14:00:00,23.04,23.09,23.02,23.09,158900.0,16.3655,16.4011,16.3513,16.4011,158900.0
2014-04-01 14:10:00,23.08,23.17,23.08,23.12,210300.0,16.3939,16.4579,16.3939,16.4224,210300.0
2014-04-01 14:20:00,23.13,23.23,23.13,23.23,201500.0,16.4295,16.5005,16.4295,16.5005,201500.0
2014-04-01 14:30:00,23.23,23.25,23.16,23.16,365700.0,16.5005,16.5147,16.4508,16.4508,365700.0
2014-04-01 14:40:00,23.17,23.31,23.17,23.27,188500.0,16.4579,16.5573,16.4579,16.5289,188500.0
2014-04-01 14:50:00,23.27,23.27,23.21,23.22,121600.0,16.5289,16.5289,16.4863,16.4934,121600.0
2014-04-01 15:00:00,23.21,23.22,23.17,23.21,176700.0,16.4863,16.4934,16.4579,16.4863,176700.0
2014-04-01 15:10:00,23.22,23.24,23.18,23.22,148900.0,16.4934,16.5076,16.465,16.4934,148900.0
2014-04-01 15:20:00,23.21,23.21,23.18,23.18,123600.0,16.4863,16.4863,16.465,16.465,123600.0
2014-04-01 15:30:00,23.18,23.18,23.12,23.14,231700.0,16.465,16.465,16.4224,16.4366,231700.0
2014-04-01 15:40:00,23.14,23.16,23.1,23.14,369300.0,16.4366,16.4508,16.4082,16.4366,369300.0
2014-04-01 15:50:00,23.15,23.15,23.08,23.09,498900.0,16.4437,16.4437,16.3939,16.4011,498900.0
2014-04-02 09:30:00,23.11,23.13,22.81,22.94,324600.0,16.4153,16.4295,16.2022,16.2945,324600.0
2014-04-02 09:40:00,22.94,23.03,22.94,23.0,158700.0,16.2945,16.3584,16.2945,16.3371,158700.0
2014-04-02 09:50:00,23.0,23.02,22.81,22.81,228500.0,16.3371,16.3513,16.2022,16.2022,228500.0
2014-04-02 10:00:00,22.81,22.9,22.81,22.89,133600.0,16.2022,16.2661,16.2022,16.259,133600.0
2014-04-02 10:10:00,22.88,22.88,22.76,22.79,113200.0,16.2519,16.2519,16.1666,16.188,113200.0
2014-04-02 10:20:00,22.79,22.96,22.79,22.95,149600.0,16.188,16.3087,16.188,16.3016,149600.0
2014-04-02 10:30:00,22.96,23.03,22.89,22.89,106500.0,16.3087,16.3584,16.259,16.259,106500.0
2014-04-02 10:40:00,22.9,22.92,22.85,22.88,39200.0,16.2661,16.2803,16.2306,16.2519,39200.0
2014-04-02 10:50:00,22.88,22.91,22.88,22.91,50500.0,16.2519,16.2732,16.2519,16.2732,50500.0
2014-04-02 11:00:00,22.91,22.94,22.91,22.93,227900.0,16.2732,16.2945,16.2732,16.2874,227900.0
2014-04-02 11:10:00,22.93,22.94,22.91,22.91,16500.0,16.2874,16.2945,16.2732,16.2732,16500.0
2014-04-02 11:20:00,22.91,22.92,22.9,22.9,48800.0,16.2732,16.2803,16.2661,16.2661,48800.0
2014-04-02 11:30:00,22.91,22.91,22.89,22.9,94300.0,16.2732,16.2732,16.259,16.2661,94300.0
2014-04-02 11:40:00,22.9,22.9,22.87,22.88,39400.0,16.2661,16.2661,16.2448,16.2519,39400.0
2014-04-02 11:50:00,22.88,22.94,22.88,22.92,66600.0,16.2519,16.2945,16.2519,16.2803,66600.0
2014-04-02 12:00:00,22.92,22.94,22.9,22.9,44800.0,16.2803,16.2945,16.2661,16.2661,44800.0
2014-04-02 12:10:00,22.91,22.97,22.91,22.96,32100.0,16.2732,16.3158,16.2732,16.3087,32100.0
2014-04-02 12:20:00,22.95,22.96,22.92,22.92,13600.0,16.3016,16.3087,16.2803,16.2803,13600.0
2014-04-02 12:30:00,22.91,22.93,22.9,22.9,28600.0,16.2732,16.2874,16.2661,16.2661,28600.0
2014-04-02 12:40:00,22.89,22.89,22.84,22.84,18000.0,16.259,16.259,16.2235,16.2235,18000.0
2014-04-02 12:50:00,22.83,22.87,22.83,22.86,45900.0,16.2164,16.2448,16.2164,16.2377,45900.0
2014-04-02 13:00:00,22.86,22.86,22.84,22.86,23600.0,16.2377,16.2377,16.2235,16.2377,23600.0
2014-04-02 13:10:00,22.86,22.88,22.86,22.86,11400.0,16.2377,16.2519,16.2377,16.2377,11400.0
2014-04-02 13:20:00,22.86,22.87,22.84,22.84,21400.0,16.2377,16.2448,16.2235,16.2235,21400.0
2014-04-02 13:30:00,22.84,22.84,22.83,22.83,10900.0,16.2235,16.2235,16.2164,16.2164,10900.0
2014-04-02 13:40:00,22.83,22.83,22.8,22.81,65800.0,16.2164,16.2164,16.1951,16.2022,65800.0
2014-04-02 13:50:00,22.82,22.83,22.79,22.82,46800.0,16.2093,16.2164,16.188,16.2093,46800.0
2014-04-02 14:00:00,22.82,22.88,22.82,22.88,73700.0,16.2093,16.2519,16.2093,16.2519,73700.0
2014-04-02 14:10:00,22.87,22.89,22.85,22.89,18200.0,16.2448,16.259,16.2306,16.259,18200.0
2014-04-02 14:20:00,22.89,22.89,22.87,22.87,11200.0,16.259,16.259,16.2448,16.2448,11200.0
2014-04-02 14:30:00,22.86,22.89,22.84,22.88,53300.0,16.2377,16.259,16.2235,16.2519,53300.0
2014-04-02 14:40:00,22.88,22.89,22.85,22.86,44800.0,16.2519,16.259,16.2306,16.2377,44800.0
2014-04-02 14:50:00,22.86,22.92,22.85,22.92,50900.0,16.2377,16.2803,16.2306,16.2803,50900.0
2014-04-02 15:00:00,22.93,22.93,22.9,22.9,25900.0,16.2874,16.2874,16.2661,16.2661,25900.0
2014-04-02 15:10:00,22.9,22.96,22.9,22.93,40000.0,16.2661,16.3087,16.2661,16.2874,40000.0
2014-04-02 15:20:00,22.92,22.97,22.92,22.96,71300.0,16.2803,16.3158,16.2803,16.3087,71300.0
2014-04-02 15:30:00,22.97,22.99,22.95,22.99,92400.0,16.3158,16.33,16.3016,16.33,92400.0
2014-04-02 15:40:00,22.99,23.02,22.97,23.01,166300.0,16.33,16.3513,16.3158,16.3442,166300.0
2014-04-02 15:50:00,23.01,23.02,22.99,22.99,78100.0,16.3442,16.3513,16.33,16.33,78100.0
2014-04-03 09:30:00,23.05,23.18,23.01,23.15,174100.0,16.3726,16.465,16.3442,16.4437,174100.0
2014-04-03 09:40:00,23.15,23.19,23.09,23.09,117700.0,16.4437,16.4721,16.4011,16.4011,117700.0
2014-04-03 09:50:00,23.08,23.14,23.03,23.12,94100.0,16.3939,16.4366,16.3584,16.4224,94100.0
2014-04-03 10:00:00,23.12,23.12,23.08,23.08,55500.0,16.4224,16.4224,16.3939,16.3939,55500.0
2014-04-03 10:10:00,23.08,23.14,23.07,23.14,184500.0,16.3939,16.4366,16.3868,16.4366,184500.0
2014-04-03 10:20:00,23.15,23.23,23.15,23.21,171600.0,16.4437,16.5005,16.4437,16.4863,171600.0
2014-04-03 10:30:00,23.22,23.27,23.2,23.24,188800.0,16.4934,16.5289,16.4792,16.5076,188800.0
2014-04-03 10:40:00,23.24,23.27,23.19,23.2,110700.0,16.5076,16.5289,16.4721,16.4792,110700.0
2014-04-03 10:50:00,23.2,23.25,23.17,23.25,108200.0,16.4792,16.5147,16.4579,16.5147,108200.0
2014-04-03 11:00:00,23.25,23.29,23.23,23.25,144700.0,16.5147,16.5431,16.5005,16.5147,144700.0
2014-04-03 11:10:00,23.26,23.26,23.23,23.23,16200.0,16.5218,16.5218,16.5005,16.5005,16200.0
2014-04-03 11:20:00,23.23,23.23,23.19,23.21,127500.0,16.5005,16.5005,16.4721,16.4863,127500.0
2014-04-03 11:30:00,23.2,23.2,23.13,23.14,113300.0,16.4792,16.4792,16.4295,16.4366,113300.0
2014-04-03 11:40:00,23.14,23.14,23.09,23.09,23900.0,16.4366,16.4366,16.4011,16.4011,23900.0
2014-04-03 11:50:00,23.09,23.1,23.05,23.07,82200.0,16.4011,16.4082,16.3726,16.3868,82200.0
2014-04-03 12:00:00,23.07,23.11,23.06,23.08,39400.0,16.3868,16.4153,16.3797,16.3939,39400.0
2014-04-03 12:10:00,23.08,23.1,23.05,23.05,32200.0,16.3939,16.4082,16.3726,16.3726,32200.0
2014-04-03 12:20:00,23.06,23.08,23.05,23.06,63300.0,16.3797,16.3939,16.3726,16.3797,63300.0
2014-04-03 12:30:00,23.06,23.06,23.02,23.03,23600.0,16.3797,16.3797,16.3513,16.3584,23600.0
2014-04-03 12:40:00,23.03,23.05,23.02,23.03,43700.0,16.3584,16.3726,16.3513,16.3584,43700.0
2014-04-03 12:50:00,23.03,23.09,23.03,23.09,21800.0,16.3584,16.4011,16.3584,16.4011,21800.0
2014-04-03 13:00:00,23.08,23.1,23.06,23.06,30400.0,16.3939,16.4082,16.3797,16.3797,30400.0
2014-04-03 13:10:00,23.06,23.09,23.05,23.09,27600.0,16.3797,16.4011,16.3726,16.4011,27600.0
2014-04-03 13:20:00,23.08,23.09,23.07,23.08,14900.0,16.3939,16.4011,16.3868,16.3939,14900.0
2014-04-03 13:30:00,23.08,23.09,23.08,23.08,9200.0,16.3939,16.4011,16.3939,16.3939,9200.0
2014-04-03 13:40:00,23.08,23.1,23.08,23.09,48100.0,16.3939,16.4082,16.3939,16.4011,48100.0
2014-04-03 13:50:00,23.09,23.1,23.08,23.08,30500.0,16.4011,16.4082,16.3939,16.3939,30500.0
2014-04-03 14:00:00,23.08,23.09,23.05,23.09,44700.0,16.3939,16.4011,16.3726,16.4011,44700.0
2014-04-03 14:10:00,23.09,23.11,23.09,23.11,14700.0,16.4011,16.4153,16.4011,16.4153,14700.0
2014-04-03 14:20:00,23.11,23.13,23.11,23.13,14900.0,16.4153,16.4295,16.4153,16.4295,14900.0
2014-04-03 14:30:00,23.13,23.14,23.08,23.08,45800.0,16.4295,16.4366,16.3939,16.3939,45800.0
2014-04-03 14:40:00,23.08,23.08,23.05,23.05,47300.0,16.3939,16.3939,16.3726,16.3726,47300.0
2014-04-03 14:50:00,23.05,23.08,23.05,23.08,38500.0,16.3726,16.3939,16.3726,16.3939,38500.0
2014-04-03 15:00:00,23.08,23.1,23.07,23.07,38300.0,16.3939,16.4082,16.3868,16.3868,38300.0
2014-04-03 15:10:00,23.08,23.1,23.07,23.08,67700.0,16.3939,16.4082,16.3868,16.3939,67700.0
2014-04-03 15:20:00,23.08,23.12,23.08,23.12,46800.0,16.3939,16.4224,16.3939,16.4224,46800.0
2014-04-03 15:30:00,23.12,23.13,23.09,23.12,54800.0,16.4224,16.4295,16.4011,16.4224,54800.0
2014-04-03 15:40:00,23.11,23.13,23.11,23.12,45300.0,16.4153,16.4295,16.4153,16.4224,45300.0
2014-04-03 15:50:00,23.12,23.13,23.09,23.09,123000.0,16.4224,16.4295,16.4011,16.4011,123000.0
2014-04-04 09:30:00,23.28,23.35,23.18,23.23,139000.0,16.536,16.5857,16.465,16.5005,139000.0
2014-04-04 09:40:00,23.21,23.22,23.15,23.16,70200.0,16.4863,16.4934,16.4437,16.4508,70200.0
2014-04-04 09:50:00,23.17,23.18,23.1,23.17,132900.0,16.4579,16.465,16.4082,16.4579,132900.0
2014-04-04 10:00:00,23.17,23.18,23.11,23.13,131300.0,16.4579,16.465,16.4153,16.4295,131300.0
2014-04-04 10:10:00,23.13,23.16,23.02,23.03,119300.0,16.4295,16.4508,16.3513,16.3584,119300.0
2014-04-04 10:20:00,23.02,23.05,22.97,23.03,87200.0,16.3513,16.3726,16.3158,16.3584,87200.0
2014-04-04 10:30:00,23.04,23.1,23.04,23.05,63500.0,16.3655,16.4082,16.3655,16.3726,63500.0
2014-04-04 10:40:00,23.05,23.05,22.99,23.01,64500.0,16.3726,16.3726,16.33,16.3442,64500.0
2014-04-04 10:50:00,23.01,23.02,22.92,22.93,65000.0,16.3442,16.3513,16.2803,16.2874,65000.0
2014-04-04 11:00:00,22.93,22.94,22.84,22.84,80000.0,16.2874,16.2945,16.2235,16.2235,80000.0
2014-04-04 11:10:00,22.83,22.87,22.83,22.84,53700.0,16.2164,16.2448,16.2164,16.2235,53700.0
2014-04-04 11:20:00,22.85,22.89,22.84,22.86,52600.0,16.2306,16.259,16.2235,16.2377,52600.0
2014-04-04 11:30:00,22.87,22.91,22.87,22.9,37700.0,16.2448,16.2732,16.2448,16.2661,37700.0
2014-04-04 11:40:00,22.9,22.9,22.76,22.78,95800.0,16.2661,16.2661,16.1666,16.1809,95800.0
2014-04-04 11:50:00,22.79,22.82,22.76,22.82,73400.0,16.188,16.2093,16.1666,16.2093,73400.0
2014-04-04 12:00:00,22.82,22.82,22.72,22.73,111100.0,16.2093,16.2093,16.1382,16.1453,111100.0
2014-04-04 12:10:00,22.74,22.75,22.69,22.73,66400.0,16.1524,16.1595,16.1169,16.1453,66400.0
2014-04-04 12:20:00,22.73,22.79,22.73,22.77,160000.0,16.1453,16.188,16.1453,16.1738,160000.0
2014-04-04 12:30:00,22.78,22.82,22.78,22.8,53200.0,16.1809,16.2093,16.1809,16.1951,53200.0
2014-04-04 12:40:00,22.8,22.81,22.74,22.76,40400.0,16.1951,16.2022,16.1524,16.1666,40400.0
2014-04-04 12:50:00,22.76,22.78,22.75,22.78,36000.0,16.1666,16.1809,16.1595,16.1809,36000.0
2014-04-04 13:00:00,22.78,22.8,22.74,22.8,75100.0,16.1809,16.1951,16.1524,16.1951,75100.0
2014-04-04 13:10:00,22.81,22.82,22.79,22.81,28400.0,16.2022,16.2093,16.188,16.2022,28400.0
2014-04-04 13:20:00,22.81,22.81,22.73,22.73,79300.0,16.2022,16.2022,16.1453,16.1453,79300.0
2014-04-04 13:30:00,22.73,22.73,22.67,22.7,88500.0,16.1453,16.1453,16.1027,16.124,88500.0
2014-04-04 13:40:00,22.71,22.73,22.69,22.69,58600.0,16.1311,16.1453,16.1169,16.1169,58600.0
2014-04-04 13:50:00,22.7,22.73,22.68,22.69,32100.0,16.124,16.1453,16.1098,16.1169,32100.0
2014-04-04 14:00:00,22.69,22.7,22.65,22.66,62000.0,16.1169,16.124,16.0885,16.0956,62000.0
2014-04-04 14:10:00,22.66,22.72,22.64,22.7,57100.0,16.0956,16.1382,16.0814,16.124,57100.0
2014-04-04 14:20:00,22.71,22.74,22.68,22.68,94500.0,16.1311,16.1524,16.1098,16.1098,94500.0
2014-04-04 14:30:00,22.68,22.7,22.63,22.63,63700.0,16.1098,16.124,16.0743,16.0743,63700.0
2014-04-04 14:40:00,22.64,22.66,22.6,22.63,40700.0,16.0814,16.0956,16.053,16.0743,40700.0
2014-04-04 14:50:00,22.64,22.67,22.63,22.67,105400.0,16.0814,16.1027,16.0743,16.1027,105400.0
2014-04-04 15:00:00,22.67,22.67,22.64,22.66,60700.0,16.1027,16.1027,16.0814,16.0956,60700.0
2014-04-04 15:10:00,22.66,22.71,22.66,22.71,41400.0,16.0956,16.1311,16.0956,16.1311,41400.0
2014-04-04 15:20:00,22.72,22.73,22.69,22.73,82200.0,16.1382,16.1453,16.1169,16.1453,82200.0
2014-04-04 15:30:00,22.73,22.74,22.7,22.74,75600.0,16.1453,16.1524,16.124,16.1524,75600.0
2014-04-04 15:40:00,22.74,22.75,22.7,22.75,130700.0,16.1524,16.1595,16.124,16.1595,130700.0
2014-04-04 15:50:00,22.75,22.77,22.71,22.71,188600.0,16.1595,16.1738,16.1311,16.1311,188600.0
2014-04-07 09:30:00,22.6,22.87,22.51,22.87,173700.0,16.053,16.2448,15.9891,16.2448,173700.0
2014-04-07 09:40:00,22.87,22.93,22.86,22.91,197800.0,16.2448,16.2874,16.2377,16.2732,197800.0
2014-04-07 09:50:00,22.91,23.0,22.91,22.97,232900.0,16.2732,16.3371,16.2732,16.3158,232900.0
2014-04-07 10:00:00,22.97,22.97,22.84,22.88,84500.0,16.3158,16.3158,16.2235,16.2519,84500.0
2014-04-07 10:10:00,22.88,22.93,22.85,22.87,136900.0,16.2519,16.2874,16.2306,16.2448,136900.0
2014-04-07 10:20:00,22.87,22.89,22.86,22.86,40000.0,16.2448,16.259,16.2377,16.2377,40000.0
2014-04-07 10:30:00,22.85,22.86,22.8,22.8,58800.0,16.2306,16.2377,16.1951,16.1951,58800.0
2014-04-07 10:40:00,22.81,22.82,22.8,22.81,50400.0,16.2022,16.2093,16.1951,16.2022,50400.0
2014-04-07 10:50:00,22.81,22.85,22.78,22.85,44100.0,16.2022,16.2306,16.1809,16.2306,44100.0
2014-04-07 11:00:00,22.85,22.91,22.85,22.91,166200.0,16.2306,16.2732,16.2306,16.2732,166200.0
2014-04-07 11:10:00,22.91,22.99,22.9,22.99,72800.0,16.2732,16.33,16.2661,16.33,72800.0
2014-04-07 11:20:00,22.99,22.99,22.96,22.98,143500.0,16.33,16.33,16.3087,16.3229,143500.0
2014-04-07 11:30:00,22.99,23.03,22.97,23.02,70900.0,16.33,16.3584,16.3158,16.3513,70900.0
2014-04-07 11:40:00,23.02,23.04,23.0,23.03,118500.0,16.3513,16.3655,16.3371,16.3584,118500.0
2014-04-07 11:50:00,23.02,23.02,22.95,22.97,93700.0,16.3513,16.3513,16.3016,16.3158,93700.0
2014-04-07 12:00:00,22.96,23.02,22.96,23.0,60000.0,16.3087,16.3513,16.3087,16.3371,60000.0
2014-04-07 12:10:00,23.0,23.02,22.95,22.96,92100.0,16.3371,16.3513,16.3016,16.3087,92100.0
2014-04-07 12:20:00,22.97,22.99,22.96,22.98,55000.0,16.3158,16.33,16.3087,16.3229,55000.0
2014-04-07 12:30:00,22.98,23.0,22.96,22.98,41400.0,16.3229,16.3371,16.3087,16.3229,41400.0
2014-04-07 12:40:00,22.98,23.0,22.98,22.99,48500.0,16.3229,16.3371,16.3229,16.33,48500.0
2014-04-07 12:50:00,23.0,23.01,22.99,23.01,42100.0,16.3371,16.3442,16.33,16.3442,42100.0
2014-04-07 13:00:00,23.02,23.03,22.98,23.0,61300.0,16.3513,16.3584,16.3229,16.3371,61300.0
2014-04-07 13:10:00,22.99,23.01,22.99,23.0,78300.0,16.33,16.3442,16.33,16.3371,78300.0
2014-04-07 13:20:00,23.0,23.05,23.0,23.01,98600.0,16.3371,16.3726,16.3371,16.3442,98600.0
2014-04-07 13:30:00,23.01,23.02,22.99,23.0,22200.0,16.3442,16.3513,16.33,16.3371,22200.0
2014-04-07 13:40:00,23.0,23.05,23.0,23.04,48200.0,16.3371,16.3726,16.3371,16.3655,48200.0
2014-04-07 13:50:00,23.05,23.07,23.0,23.0,56500.0,16.3726,16.3868,16.3371,16.3371,56500.0
2014-04-07 14:00:00,22.99,23.05,22.97,23.04,96300.0,16.33,16.3726,16.3158,16.3655,96300.0
2014-04-07 14:10:00,23.04,23.05,23.0,23.01,70500.0,16.3655,16.3726,16.3371,16.3442,70500.0
2014-04-07 14:20:00,23.01,23.01,22.99,23.0,58000.0,16.3442,16.3442,16.33,16.3371,58000.0
2014-04-07 14:30:00,23.0,23.03,22.99,23.02,75400.0,16.3371,16.3584,16.33,16.3513,75400.0
2014-04-07 14:40:00,23.02,23.06,23.01,23.05,46400.0,16.3513,16.3797,16.3442,16.3726,46400.0
2014-04-07 14:50:00,23.04,23.06,23.02,23.02,88900.0,16.3655,16.3797,16.3513,16.3513,88900.0
2014-04-07 15:00:00,23.03,23.05,23.0,23.03,84000.0,16.3584,16.3726,16.3371,16.3584,84000.0
2014-04-07 15:10:00,23.03,23.05,23.0,23.02,115800.0,16.3584,16.3726,16.3371,16.3513,115800.0
2014-04-07 15:20:00,23.02,23.04,22.99,23.02,159900.0,16.3513,16.3655,16.33,16.3513,159900.0
2014-04-07 15:30:00,23.02,23.03,23.0,23.01,212600.0,16.3513,16.3584,16.3371,16.3442,212600.0
2014-04-07 15:40:00,23.01,23.02,22.96,22.96,169800.0,16.3442,16.3513,16.3087,16.3087,169800.0
2014-04-07 15:50:00,22.96,22.96,22.85,22.86,311800.0,16.3087,16.3087,16.2306,16.2377,311800.0
2014-04-08 09:30:00,22.64,22.82,22.61,22.66,142600.0,16.0814,16.2093,16.0601,16.0956,142600.0
2014-04-08 09:40:00,22.65,22.73,22.62,22.67,110000.0,16.0885,16.1453,16.0672,16.1027,110000.0
2014-04-08 09:50:00,22.67,22.72,22.6,22.66,67700.0,16.1027,16.1382,16.053,16.0956,67700.0
2014-04-08 10:00:00,22.66,22.76,22.66,22.76,59600.0,16.0956,16.1666,16.0956,16.1666,59600.0
2014-04-08 10:10:00,22.75,22.77,22.7,22.76,79400.0,16.1595,16.1738,16.124,16.1666,79400.0
2014-04-08 10:20:00,22.76,22.78,22.71,22.72,67600.0,16.1666,16.1809,16.1311,16.1382,67600.0
2014-04-08 10:30:00,22.72,22.92,22.72,22.92,90900.0,16.1382,16.2803,16.1382,16.2803,90900.0
2014-04-08 10:40:00,22.92,22.92,22.88,22.89,78300.0,16.2803,16.2803,16.2519,16.259,78300.0
2014-04-08 10:50:00,22.89,22.96,22.89,22.9,90200.0,16.259,16.3087,16.259,16.2661,90200.0
2014-04-08 11:00:00,22.9,22.94,22.9,22.94,58300.0,16.2661,16.2945,16.2661,16.2945,58300.0
2014-04-08 11:10:00,22.93,22.93,22.88,22.92,41400.0,16.2874,16.2874,16.2519,16.2803,41400.0
2014-04-08 11:20:00,22.91,22.93,22.89,22.89,18300.0,16.2732,16.2874,16.259,16.259,18300.0
2014-04-08 11:30:00,22.89,22.9,22.83,22.83,27700.0,16.259,16.2661,16.2164,16.2164,27700.0
2014-04-08 11:40:00,22.83,22.88,22.82,22.85,70300.0,16.2164,16.2519,16.2093,16.2306,70300.0
2014-04-08 11:50:00,22.85,22.87,22.82,22.86,41100.0,16.2306,16.2448,16.2093,16.2377,41100.0
2014-04-08 12:00:00,22.85,22.88,22.83,22.86,42700.0,16.2306,16.2519,16.2164,16.2377,42700.0
2014-04-08 12:10:00,22.86,22.91,22.86,22.9,19700.0,16.2377,16.2732,16.2377,16.2661,19700.0
2014-04-08 12:20:00,22.9,22.92,22.89,22.92,52900.0,16.2661,16.2803,16.259,16.2803,52900.0
2014-04-08 12:30:00,22.92,22.94,22.86,22.88,87500.0,16.2803,16.2945,16.2377,16.2519,87500.0
2014-04-08 12:40:00,22.87,22.87,22.83,22.85,74800.0,16.2448,16.2448,16.2164,16.2306,74800.0
2014-04-08 12:50:00,22.85,22.88,22.85,22.87,19700.0,16.2306,16.2519,16.2306,16.2448,19700.0
2014-04-08 13:00:00,22.86,22.86,22.82,22.82,9600.0,16.2377,16.2377,16.2093,16.2093,9600.0
2014-04-08 13:10:00,22.83,22.89,22.83,22.87,30200.0,16.2164,16.259,16.2164,16.2448,30200.0
2014-04-08 13:20:00,22.87,22.9,22.85,22.9,32800.0,16.2448,16.2661,16.2306,16.2661,32800.0
2014-04-08 13:30:00,22.91,22.91,22.88,22.88,18100.0,16.2732,16.2732,16.2519,16.2519,18100.0
2014-04-08 13:40:00,22.88,22.88,22.84,22.87,38700.0,16.2519,16.2519,16.2235,16.2448,38700.0
2014-04-08 13:50:00,22.86,22.88,22.86,22.88,17700.0,16.2377,16.2519,16.2377,16.2519,17700.0
2014-04-08 14:00:00,22.89,22.89,22.83,22.83,27100.0,16.259,16.259,16.2164,16.2164,27100.0
2014-04-08 14:10:00,22.83,22.86,22.83,22.86,23900.0,16.2164,16.2377,16.2164,16.2377,23900.0
2014-04-08 14:20:00,22.85,22.95,22.85,22.93,157900.0,16.2306,16.3016,16.2306,16.2874,157900.0
2014-04-08 14:30:00,22.94,22.97,22.9,22.9,166900.0,16.2945,16.3158,16.2661,16.2661,166900.0
2014-04-08 14:40:00,22.9,22.91,22.85,22.91,75500.0,16.2661,16.2732,16.2306,16.2732,75500.0
2014-04-08 14:50:00,22.91,22.94,22.91,22.92,20000.0,16.2732,16.2945,16.2732,16.2803,20000.0
2014-04-08 15:00:00,22.92,22.92,22.88,22.89,39100.0,16.2803,16.2803,16.2519,16.259,39100.0
2014-04-08 15:10:00,22.89,22.91,22.86,22.91,31200.0,16.259,16.2732,16.2377,16.2732,31200.0
2014-04-08 15:20:00,22.91,22.93,22.91,22.92,31800.0,16.2732,16.2874,16.2732,16.2803,31800.0
2014-04-08 15:30:00,22.93,22.94,22.92,22.94,28100.0,16.2874,16.2945,16.2803,16.2945,28100.0
2014-04-08 15:40:00,22.95,22.95,22.92,22.95,72800.0,16.3016,16.3016,16.2803,16.3016,72800.0
2014-04-08 15:50:00,22.94,22.96,22.92,22.94,111100.0,16.2945,16.3087,16.2803,16.2945,111100.0
2014-04-09 09:30:00,23.0,23.31,23.0,23.22,377600.0,16.3371,16.5573,16.3371,16.4934,377600.0
2014-04-09 09:40:00,23.22,23.24,23.09,23.1,101400.0,16.4934,16.5076,16.4011,16.4082,101400.0
2014-04-09 09:50:00,23.11,23.23,23.09,23.17,168100.0,16.4153,16.5005,16.4011,16.4579,168100.0
2014-04-09 10:00:00,23.18,23.19,23.15,23.16,121200.0,16.465,16.4721,16.4437,16.4508,121200.0
2014-04-09 10:10:00,23.16,23.19,23.11,23.17,151800.0,16.4508,16.4721,16.4153,16.4579,151800.0
2014-04-09 10:20:00,23.18,23.23,23.17,23.17,124600.0,16.465,16.5005,16.4579,16.4579,124600.0
2014-04-09 10:30:00,23.17,23.17,23.11,23.11,55800.0,16.4579,16.4579,16.4153,16.4153,55800.0
2014-04-09 10:40:00,23.12,23.12,23.03,23.04,64200.0,16.4224,16.4224,16.3584,16.3655,64200.0
2014-04-09 10:50:00,23.04,23.07,23.03,23.07,57400.0,16.3655,16.3868,16.3584,16.3868,57400.0
2014-04-09 11:00:00,23.07,23.08,23.04,23.06,61200.0,16.3868,16.3939,16.3655,16.3797,61200.0
2014-04-09 11:10:00,23.05,23.1,23.04,23.1,44700.0,16.3726,16.4082,16.3655,16.4082,44700.0
2014-04-09 11:20:00,23.1,23.12,23.04,23.07,84600.0,16.4082,16.4224,16.3655,16.3868,84600.0
2014-04-09 11:30:00,23.05,23.07,23.04,23.05,15900.0,16.3726,16.3868,16.3655,16.3726,15900.0
2014-04-09 11:40:00,23.05,23.07,23.03,23.06,33200.0,16.3726,16.3868,16.3584,16.3797,33200.0
2014-04-09 11:50:00,23.06,23.07,23.03,23.03,27300.0,16.3797,16.3868,16.3584,16.3584,27300.0
2014-04-09 12:00:00,23.02,23.02,22.98,22.98,9100.0,16.3513,16.3513,16.3229,16.3229,9100.0
2014-04-09 12:10:00,22.99,22.99,22.9,22.93,98200.0,16.33,16.33,16.2661,16.2874,98200.0
2014-04-09 12:20:00,22.94,22.99,22.91,22.96,56600.0,16.2945,16.33,16.2732,16.3087,56600.0
2014-04-09 12:30:00,22.95,23.0,22.95,23.0,89800.0,16.3016,16.3371,16.3016,16.3371,89800.0
2014-04-09 12:40:00,23.0,23.0,22.97,23.0,30400.0,16.3371,16.3371,16.3158,16.3371,30400.0
2014-04-09 12:50:00,23.0,23.06,23.0,23.05,64800.0,16.3371,16.3797,16.3371,16.3726,64800.0
2014-04-09 13:00:00,23.05,23.1,23.05,23.05,60300.0,16.3726,16.4082,16.3726,16.3726,60300.0
2014-04-09 13:10:00,23.05,23.07,23.03,23.05,46000.0,16.3726,16.3868,16.3584,16.3726,46000.0
2014-04-09 13:20:00,23.05,23.07,23.03,23.06,71100.0,16.3726,16.3868,16.3584,16.3797,71100.0
2014-04-09 13:30:00,23.06,23.08,23.06,23.06,22200.0,16.3797,16.3939,16.3797,16.3797,22200.0
2014-04-09 13:40:00,23.05,23.06,23.05,23.05,2900.0,16.3726,16.3797,16.3726,16.3726,2900.0
2014-04-09 13:50:00,23.06,23.06,23.05,23.06,25000.0,16.3797,16.3797,16.3726,16.3797,25000.0
2014-04-09 14:00:00,23.06,23.14,23.06,23.13,98100.0,16.3797,16.4366,16.3797,16.4295,98100.0
2014-04-09 14:10:00,23.13,23.14,23.09,23.13,65800.0,16.4295,16.4366,16.4011,16.4295,65800.0
2014-04-09 14:20:00,23.13,23.13,23.1,23.12,33000.0,16.4295,16.4295,16.4082,16.4224,33000.0
2014-04-09 14:30:00,23.12,23.12,23.08,23.09,45600.0,16.4224,16.4224,16.3939,16.4011,45600.0
2014-04-09 14:40:00,23.07,23.07,23.05,23.07,41300.0,16.3868,16.3868,16.3726,16.3868,41300.0
2014-04-09 14:50:00,23.06,23.06,23.06,23.06,17100.0,16.3797,16.3797,16.3797,16.3797,17100.0
2014-04-09 15:00:00,23.05,23.06,23.05,23.06,4600.0,16.3726,16.3797,16.3726,16.3797,4600.0
2014-04-09 15:10:00,23.06,23.07,23.04,23.06,69200.0,16.3797,16.3868,16.3655,16.3797,69200.0
2014-04-09 15:20:00,23.06,23.07,23.05,23.06,20600.0,16.3797,16.3868,16.3726,16.3797,20600.0
2014-04-09 15:30:00,23.06,23.07,23.06,23.07,37600.0,16.3797,16.3868,16.3797,16.3868,37600.0
2014-04-09 15:40:00,23.07,23.14,23.07,23.13,120600.0,16.3868,16.4366,16.3868,16.4295,120600.0
2014-04-09 15:50:00,23.14,23.15,23.11,23.11,227100.0,16.4366,16.4437,16.4153,16.4153,227100.0
2014-04-10 09:30:00,23.14,23.25,23.1,23.18,177800.0,16.4366,16.5147,16.4082,16.465,177800.0
2014-04-10 09:40:00,23.19,23.22,23.09,23.16,100700.0,16.4721,16.4934,16.4011,16.4508,100700.0
2014-04-10 09:50:00,23.15,23.15,23.04,23.05,77800.0,16.4437,16.4437,16.3655,16.3726,77800.0
2014-04-10 10:00:00,23.05,23.06,23.01,23.04,54700.0,16.3726,16.3797,16.3442,16.3655,54700.0
2014-04-10 10:10:00,23.05,23.14,23.04,23.06,95800.0,16.3726,16.4366,16.3655,16.3797,95800.0
2014-04-10 10:20:00,23.05,23.09,23.05,23.06,31000.0,16.3726,16.4011,16.3726,16.3797,31000.0
2014-04-10 10:30:00,23.07,23.07,23.01,23.01,25900.0,16.3868,16.3868,16.3442,16.3442,25900.0
2014-04-10 10:40:00,23.01,23.01,22.92,22.94,93700.0,16.3442,16.3442,16.2803,16.2945,93700.0
2014-04-10 10:50:00,22.93,22.96,22.92,22.92,56000.0,16.2874,16.3087,16.2803,16.2803,56000.0
2014-04-10 11:00:00,22.91,22.91,22.82,22.84,123000.0,16.2732,16.2732,16.2093,16.2235,123000.0
2014-04-10 11:10:00,22.84,22.9,22.82,22.86,70000.0,16.2235,16.2661,16.2093,16.2377,70000.0
2014-04-10 11:20:00,22.86,22.89,22.82,22.82,124100.0,16.2377,16.259,16.2093,16.2093,124100.0
2014-04-10 11:30:00,22.83,22.87,22.83,22.87,75900.0,16.2164,16.2448,16.2164,16.2448,75900.0
2014-04-10 11:40:00,22.86,22.88,22.85,22.86,58200.0,16.2377,16.2519,16.2306,16.2377,58200.0
2014-04-10 11:50:00,22.85,22.86,22.82,22.83,67700.0,16.2306,16.2377,16.2093,16.2164,67700.0
2014-04-10 12:00:00,22.82,22.83,22.74,22.76,98900.0,16.2093,16.2164,16.1524,16.1666,98900.0
2014-04-10 12:10:00,22.76,22.81,22.73,22.8,60100.0,16.1666,16.2022,16.1453,16.1951,60100.0
2014-04-10 12:20:00,22.8,22.83,22.74,22.78,110400.0,16.1951,16.2164,16.1524,16.1809,110400.0
2014-04-10 12:30:00,22.78,22.83,22.76,22.76,80400.0,16.1809,16.2164,16.1666,16.1666,80400.0
2014-04-10 12:40:00,22.76,22.78,22.66,22.7,160400.0,16.1666,16.1809,16.0956,16.124,160400.0
2014-04-10 12:50:00,22.7,22.76,22.69,22.74,65200.0,16.124,16.1666,16.1169,16.1524,65200.0
2014-04-10 13:00:00,22.74,22.81,22.72,22.78,53900.0,16.1524,16.2022,16.1382,16.1809,53900.0
2014-04-10 13:10:00,22.79,22.81,22.73,22.73,37200.0,16.188,16.2022,16.1453,16.1453,37200.0
2014-04-10 13:20:00,22.73,22.73,22.68,22.72,53800.0,16.1453,16.1453,16.1098,16.1382,53800.0
2014-04-10 13:30:00,22.72,22.77,22.72,22.76,69300.0,16.1382,16.1738,16.1382,16.1666,69300.0
2014-04-10 13:40:00,22.75,22.75,22.69,22.7,62000.0,16.1595,16.1595,16.1169,16.124,62000.0
2014-04-10 13:50:00,22.7,22.77,22.69,22.77,72100.0,16.124,16.1738,16.1169,16.1738,72100.0
2014-04-10 14:00:00,22.76,22.79,22.73,22.77,113300.0,16.1666,16.188,16.1453,16.1738,113300.0
2014-04-10 14:10:00,22.77,22.83,22.75,22.81,53800.0,16.1738,16.2164,16.1595,16.2022,53800.0
2014-04-10 14:20:00,22.82,22.85,22.8,22.83,97100.0,16.2093,16.2306,16.1951,16.2164,97100.0
2014-04-10 14:30:00,22.83,22.83,22.68,22.69,147200.0,16.2164,16.2164,16.1098,16.1169,147200.0
2014-04-10 14:40:00,22.69,22.69,22.59,22.61,130500.0,16.1169,16.1169,16.0459,16.0601,130500.0
2014-04-10 14:50:00,22.61,22.64,22.59,22.62,78700.0,16.0601,16.0814,16.0459,16.0672,78700.0
2014-04-10 15:00:00,22.62,22.62,22.5,22.51,235100.0,16.0672,16.0672,15.982,15.9891,235100.0
2014-04-10 15:10:00,22.51,22.58,22.51,22.58,90100.0,15.9891,16.0388,15.9891,16.0388,90100.0
2014-04-10 15:20:00,22.58,22.6,22.54,22.6,188500.0,16.0388,16.053,16.0104,16.053,188500.0
2014-04-10 15:30:00,22.6,22.69,22.57,22.69,201500.0,16.053,16.1169,16.0317,16.1169,201500.0
2014-04-10 15:40:00,22.69,22.74,22.64,22.74,258400.0,16.1169,16.1524,16.0814,16.1524,258400.0
2014-04-10 15:50:00,22.74,22.74,22.65,22.66,167300.0,16.1524,16.1524,16.0885,16.0956,167300.0
2014-04-11 09:30:00,22.58,22.79,22.56,22.78,234800.0,16.0388,16.188,16.0246,16.1809,234800.0
2014-04-11 09:40:00,22.79,22.88,22.79,22.87,200400.0,16.188,16.2519,16.188,16.2448,200400.0
2014-04-11 09:50:00,22.87,22.99,22.86,22.95,230300.0,16.2448,16.33,16.2377,16.3016,230300.0
2014-04-11 10:00:00,22.95,22.95,22.76,22.77,114300.0,16.3016,16.3016,16.1666,16.1738,114300.0
2014-04-11 10:10:00,22.78,22.8,22.65,22.69,119800.0,16.1809,16.1951,16.0885,16.1169,119800.0
2014-04-11 10:20:00,22.7,22.75,22.7,22.71,112500.0,16.124,16.1595,16.124,16.1311,112500.0
2014-04-11 10:30:00,22.71,22.74,22.68,22.7,81000.0,16.1311,16.1524,16.1098,16.124,81000.0
2014-04-11 10:40:00,22.7,22.72,22.68,22.7,67600.0,16.124,16.1382,16.1098,16.124,67600.0
2014-04-11 10:50:00,22.69,22.8,22.68,22.76,95300.0,16.1169,16.1951,16.1098,16.1666,95300.0
2014-04-11 11:00:00,22.75,22.76,22.72,22.72,44900.0,16.1595,16.1666,16.1382,16.1382,44900.0
2014-04-11 11:10:00,22.72,22.81,22.72,22.81,50100.0,16.1382,16.2022,16.1382,16.2022,50100.0
2014-04-11 11:20:00,22.81,22.81,22.77,22.78,121900.0,16.2022,16.2022,16.1738,16.1809,121900.0
2014-04-11 11:30:00,22.78,22.78,22.7,22.74,71400.0,16.1809,16.1809,16.124,16.1524,71400.0
2014-04-11 11:40:00,22.73,22.73,22.67,22.68,29200.0,16.1453,16.1453,16.1027,16.1098,29200.0
2014-04-11 11:50:00,22.68,22.68,22.66,22.67,37200.0,16.1098,16.1098,16.0956,16.1027,37200.0
2014-04-11 12:00:00,22.68,22.72,22.68,22.68,21000.0,16.1098,16.1382,16.1098,16.1098,21000.0
2014-04-11 12:10:00,22.68,22.69,22.64,22.67,25400.0,16.1098,16.1169,16.0814,16.1027,25400.0
2014-04-11 12:20:00,22.67,22.7,22.66,22.7,27500.0,16.1027,16.124,16.0956,16.124,27500.0
2014-04-11 12:30:00,22.7,22.7,22.68,22.69,11500.0,16.124,16.124,16.1098,16.1169,11500.0
2014-04-11 12:40:00,22.7,22.71,22.69,22.7,22300.0,16.124,16.1311,16.1169,16.124,22300.0
2014-04-11 12:50:00,22.7,22.72,22.67,22.72,31700.0,16.124,16.1382,16.1027,16.1382,31700.0
2014-04-11 13:00:00,22.72,22.74,22.66,22.67,27900.0,16.1382,16.1524,16.0956,16.1027,27900.0
2014-04-11 13:10:00,22.68,22.69,22.67,22.68,21000.0,16.1098,16.1169,16.1027,16.1098,21000.0
2014-04-11 13:20:00,22.69,22.69,22.67,22.68,41500.0,16.1169,16.1169,16.1027,16.1098,41500.0
2014-04-11 13:30:00,22.69,22.69,22.67,22.69,23800.0,16.1169,16.1169,16.1027,16.1169,23800.0
2014-04-11 13:40:00,22.69,22.72,22.69,22.7,68500.0,16.1169,16.1382,16.1169,16.124,68500.0
2014-04-11 13:50:00,22.7,22.7,22.67,22.67,47400.0,16.124,16.124,16.1027,16.1027,47400.0
2014-04-11 14:00:00,22.67,22.68,22.64,22.66,36500.0,16.1027,16.1098,16.0814,16.0956,36500.0
2014-04-11 14:10:00,22.66,22.67,22.65,22.66,42300.0,16.0956,16.1027,16.0885,16.0956,42300.0
2014-04-11 14:20:00,22.67,22.67,22.64,22.64,64500.0,16.1027,16.1027,16.0814,16.0814,64500.0
2014-04-11 14:30:00,22.64,22.65,22.58,22.58,257500.0,16.0814,16.0885,16.0388,16.0388,257500.0
2014-04-11 14:40:00,22.57,22.57,22.53,22.53,105500.0,16.0317,16.0317,16.0033,16.0033,105500.0
2014-04-11 14:50:00,22.54,22.58,22.53,22.53,87900.0,16.0104,16.0388,16.0033,16.0033,87900.0
2014-04-11 15:00:00,22.52,22.52,22.47,22.51,212700.0,15.9962,15.9962,15.9607,15.9891,212700.0
2014-04-11 15:10:00,22.52,22.52,22.48,22.49,103500.0,15.9962,15.9962,15.9678,15.9749,103500.0
2014-04-11 15:20:00,22.5,22.51,22.46,22.47,151800.0,15.982,15.9891,15.9536,15.9607,151800.0
2014-04-11 15:30:00,22.47,22.49,22.43,22.44,134800.0,15.9607,15.9749,15.9322,15.9393,134800.0
2014-04-11 15:40:00,22.44,22.49,22.44,22.49,137400.0,15.9393,15.9749,15.9393,15.9749,137400.0
2014-04-11 15:50:00,22.49,22.49,22.44,22.46,167500.0,15.9749,15.9749,15.9393,15.9536,167500.0
2014-04-14 09:30:00,22.63,22.69,22.54,22.61,124300.0,16.0743,16.1169,16.0104,16.0601,124300.0
2014-04-14 09:40:00,22.6,22.6,22.49,22.51,100600.0,16.053,16.053,15.9749,15.9891,100600.0
2014-04-14 09:50:00,22.52,22.56,22.51,22.54,54300.0,15.9962,16.0246,15.9891,16.0104,54300.0
2014-04-14 10:00:00,22.54,22.63,22.53,22.62,61600.0,16.0104,16.0743,16.0033,16.0672,61600.0
2014-04-14 10:10:00,22.62,22.63,22.58,22.63,65200.0,16.0672,16.0743,16.0388,16.0743,65200.0
2014-04-14 10:20:00,22.63,22.67,22.62,22.66,55100.0,16.0743,16.1027,16.0672,16.0956,55100.0
2014-04-14 10:30:00,22.66,22.77,22.66,22.75,141400.0,16.0956,16.1738,16.0956,16.1595,141400.0
2014-04-14 10:40:00,22.76,22.77,22.72,22.76,34700.0,16.1666,16.1738,16.1382,16.1666,34700.0
2014-04-14 10:50:00,22.76,22.79,22.75,22.75,44200.0,16.1666,16.188,16.1595,16.1595,44200.0
2014-04-14 11:00:00,22.75,22.8,22.75,22.79,88200.0,16.1595,16.1951,16.1595,16.188,88200.0
2014-04-14 11:10:00,22.78,22.81,22.76,22.8,70200.0,16.1809,16.2022,16.1666,16.1951,70200.0
2014-04-14 11:20:00,22.8,22.87,22.8,22.87,115100.0,16.1951,16.2448,16.1951,16.2448,115100.0
2014-04-14 11:30:00,22.87,22.91,22.87,22.89,38000.0,16.2448,16.2732,16.2448,16.259,38000.0
2014-04-14 11:40:00,22.89,22.94,22.89,22.91,73800.0,16.259,16.2945,16.259,16.2732,73800.0
2014-04-14 11:50:00,22.9,22.9,22.86,22.9,93900.0,16.2661,16.2661,16.2377,16.2661,93900.0
2014-04-14 12:00:00,22.9,22.9,22.88,22.89,28300.0,16.2661,16.2661,16.2519,16.259,28300.0
2014-04-14 12:10:00,22.89,22.91,22.88,22.89,117300.0,16.259,16.2732,16.2519,16.259,117300.0
2014-04-14 12:20:00,22.89,22.91,22.89,22.9,31600.0,16.259,16.2732,16.259,16.2661,31600.0
2014-04-14 12:30:00,22.9,22.92,22.89,22.89,34800.0,16.2661,16.2803,16.259,16.259,34800.0
2014-04-14 12:40:00,22.88,22.88,22.81,22.82,39500.0,16.2519,16.2519,16.2022,16.2093,39500.0
2014-04-14 12:50:00,22.83,22.83,22.79,22.81,25000.0,16.2164,16.2164,16.188,16.2022,25000.0
2014-04-14 13:00:00,22.82,22.83,22.8,22.8,18400.0,16.2093,16.2164,16.1951,16.1951,18400.0
2014-04-14 13:10:00,22.79,22.79,22.71,22.73,36500.0,16.188,16.188,16.1311,16.1453,36500.0
2014-04-14 13:20:00,22.73,22.73,22.69,22.72,56400.0,16.1453,16.1453,16.1169,16.1382,56400.0
2014-04-14 13:30:00,22.71,22.76,22.71,22.76,16700.0,16.1311,16.1666,16.1311,16.1666,16700.0
2014-04-14 13:40:00,22.76,22.76,22.73,22.73,16100.0,16.1666,16.1666,16.1453,16.1453,16100.0
2014-04-14 13:50:00,22.74,22.74,22.72,22.74,19000.0,16.1524,16.1524,16.1382,16.1524,19000.0
2014-04-14 14:00:00,22.74,22.81,22.73,22.8,75100.0,16.1524,16.2022,16.1453,16.1951,75100.0
2014-04-14 14:10:00,22.8,22.81,22.77,22.78,11600.0,16.1951,16.2022,16.1738,16.1809,11600.0
2014-04-14 14:20:00,22.78,22.78,22.75,22.76,32600.0,16.1809,16.1809,16.1595,16.1666,32600.0
2014-04-14 14:30:00,22.76,22.78,22.75,22.78,18600.0,16.1666,16.1809,16.1595,16.1809,18600.0
2014-04-14 14:40:00,22.78,22.8,22.76,22.8,40200.0,16.1809,16.1951,16.1666,16.1951,40200.0
2014-04-14 14:50:00,22.8,22.81,22.77,22.77,22800.0,16.1951,16.2022,16.1738,16.1738,22800.0
2014-04-14 15:00:00,22.77,22.77,22.73,22.73,47000.0,16.1738,16.1738,16.1453,16.1453,47000.0
2014-04-14 15:10:00,22.73,22.75,22.68,22.68,76100.0,16.1453,16.1595,16.1098,16.1098,76100.0
2014-04-14 15:20:00,22.68,22.72,22.68,22.72,38100.0,16.1098,16.1382,16.1098,16.1382,38100.0
2014-04-14 15:30:00,22.72,22.82,22.72,22.81,79300.0,16.1382,16.2093,16.1382,16.2022,79300.0
2014-04-14 15:40:00,22.81,22.84,22.78,22.79,134200.0,16.2022,16.2235,16.1809,16.188,134200.0
2014-04-14 15:50:00,22.78,22.87,22.78,22.84,205000.0,16.1809,16.2448,16.1809,16.2235,205000.0
2014-04-15 09:30:00,22.84,22.99,22.84,22.98,71300.0,16.2235,16.33,16.2235,16.3229,71300.0
2014-04-15 09:40:00,22.99,23.0,22.94,22.97,73300.0,16.33,16.3371,16.2945,16.3158,73300.0
2014-04-15 09:50:00,22.97,22.98,22.91,22.95,52100.0,16.3158,16.3229,16.2732,16.3016,52100.0
2014-04-15 10:00:00,22.95,22.98,22.91,22.91,36100.0,16.3016,16.3229,16.2732,16.2732,36100.0
2014-04-15 10:10:00,22.91,22.94,22.87,22.87,44700.0,16.2732,16.2945,16.2448,16.2448,44700.0
2014-04-15 10:20:00,22.87,22.87,22.77,22.79,63300.0,16.2448,16.2448,16.1738,16.188,63300.0
2014-04-15 10:30:00,22.77,22.82,22.74,22.77,67600.0,16.1738,16.2093,16.1524,16.1738,67600.0
2014-04-15 10:40:00,22.78,22.8,22.7,22.71,128100.0,16.1809,16.1951,16.124,16.1311,128100.0
2014-04-15 10:50:00,22.72,22.74,22.63,22.67,57400.0,16.1382,16.1524,16.0743,16.1027,57400.0
2014-04-15 11:00:00,22.66,22.7,22.61,22.68,62700.0,16.0956,16.124,16.0601,16.1098,62700.0
2014-04-15 11:10:00,22.69,22.7,22.65,22.7,65500.0,16.1169,16.124,16.0885,16.124,65500.0
2014-04-15 11:20:00,22.69,22.77,22.69,22.76,42400.0,16.1169,16.1738,16.1169,16.1666,42400.0
2014-04-15 11:30:00,22.77,22.81,22.74,22.8,17300.0,16.1738,16.2022,16.1524,16.1951,17300.0
2014-04-15 11:40:00,22.79,22.81,22.7,22.72,71300.0,16.188,16.2022,16.124,16.1382,71300.0
2014-04-15 11:50:00,22.72,22.76,22.69,22.7,22200.0,16.1382,16.1666,16.1169,16.124,22200.0
2014-04-15 12:00:00,22.7,22.73,22.66,22.73,27400.0,16.124,16.1453,16.0956,16.1453,27400.0
2014-04-15 12:10:00,22.7,22.75,22.7,22.75,16600.0,16.124,16.1595,16.124,16.1595,16600.0
2014-04-15 12:20:00,22.75,22.75,22.69,22.75,16800.0,16.1595,16.1595,16.1169,16.1595,16800.0
2014-04-15 12:30:00,22.75,22.76,22.7,22.72,17500.0,16.1595,16.1666,16.124,16.1382,17500.0
2014-04-15 12:40:00,22.72,22.75,22.67,22.68,14300.0,16.1382,16.1595,16.1027,16.1098,14300.0
2014-04-15 12:50:00,22.68,22.7,22.65,22.65,15300.0,16.1098,16.124,16.0885,16.0885,15300.0
2014-04-15 13:00:00,22.63,22.69,22.62,22.69,34400.0,16.0743,16.1169,16.0672,16.1169,34400.0
2014-04-15 13:10:00,22.68,22.75,22.65,22.73,75800.0,16.1098,16.1595,16.0885,16.1453,75800.0
2014-04-15 13:20:00,22.74,22.74,22.66,22.67,320900.0,16.1524,16.1524,16.0956,16.1027,320900.0
2014-04-15 13:30:00,22.67,22.75,22.66,22.71,52500.0,16.1027,16.1595,16.0956,16.1311,52500.0
2014-04-15 13:40:00,22.72,22.75,22.7,22.71,40600.0,16.1382,16.1595,16.124,16.1311,40600.0
2014-04-15 13:50:00,22.71,22.76,22.71,22.74,42100.0,16.1311,16.1666,16.1311,16.1524,42100.0
2014-04-15 14:00:00,22.75,22.79,22.74,22.74,48300.0,16.1595,16.188,16.1524,16.1524,48300.0
2014-04-15 14:10:00,22.74,22.75,22.71,22.72,58700.0,16.1524,16.1595,16.1311,16.1382,58700.0
2014-04-15 14:20:00,22.72,22.72,22.67,22.71,35600.0,16.1382,16.1382,16.1027,16.1311,35600.0
2014-04-15 14:30:00,22.7,22.77,22.7,22.77,29600.0,16.124,16.1738,16.124,16.1738,29600.0
2014-04-15 14:40:00,22.77,22.8,22.77,22.79,26100.0,16.1738,16.1951,16.1738,16.188,26100.0
2014-04-15 14:50:00,22.79,22.85,22.79,22.84,35700.0,16.188,16.2306,16.188,16.2235,35700.0
2014-04-15 15:00:00,22.83,22.85,22.82,22.82,55900.0,16.2164,16.2306,16.2093,16.2093,55900.0
2014-04-15 15:10:00,22.82,22.88,22.82,22.88,91500.0,16.2093,16.2519,16.2093,16.2519,91500.0
2014-04-15 15:20:00,22.89,22.92,22.87,22.92,353000.0,16.259,16.2803,16.2448,16.2803,353000.0
2014-04-15 15:30:00,22.92,22.92,22.9,22.92,110100.0,16.2803,16.2803,16.2661,16.2803,110100.0
2014-04-15 15:40:00,22.92,22.95,22.86,22.9,128200.0,16.2803,16.3016,16.2377,16.2661,128200.0
2014-04-15 15:50:00,22.91,22.92,22.87,22.88,97900.0,16.2732,16.2803,16.2448,16.2519,97900.0
2014-04-16 09:30:00,23.03,23.11,22.94,23.0,187300.0,16.3584,16.4153,16.2945,16.3371,187300.0
2014-04-16 09:40:00,22.99,23.05,22.95,22.95,122700.0,16.33,16.3726,16.3016,16.3016,122700.0
2014-04-16 09:50:00,22.93,22.99,22.83,22.98,148800.0,16.2874,16.33,16.2164,16.3229,148800.0
2014-04-16 10:00:00,22.98,22.98,22.89,22.89,71000.0,16.3229,16.3229,16.259,16.259,71000.0
2014-04-16 10:10:00,22.89,23.0,22.89,23.0,72700.0,16.259,16.3371,16.259,16.3371,72700.0
2014-04-16 10:20:00,23.0,23.02,22.98,22.98,69400.0,16.3371,16.3513,16.3229,16.3229,69400.0
2014-04-16 10:30:00,22.96,23.05,22.96,23.02,93500.0,16.3087,16.3726,16.3087,16.3513,93500.0
2014-04-16 10:40:00,23.01,23.01,22.96,22.99,37700.0,16.3442,16.3442,16.3087,16.33,37700.0
2014-04-16 10:50:00,22.99,23.02,22.97,22.99,32600.0,16.33,16.3513,16.3158,16.33,32600.0
2014-04-16 11:00:00,22.98,22.99,22.95,22.99,18800.0,16.3229,16.33,16.3016,16.33,18800.0
2014-04-16 11:10:00,22.99,23.05,22.98,23.04,57800.0,16.33,16.3726,16.3229,16.3655,57800.0
2014-04-16 11:20:00,23.02,23.03,22.99,23.02,26000.0,16.3513,16.3584,16.33,16.3513,26000.0
2014-04-16 11:30:00,23.03,23.06,23.03,23.05,43300.0,16.3584,16.3797,16.3584,16.3726,43300.0
2014-04-16 11:40:00,23.06,23.08,23.05,23.08,34800.0,16.3797,16.3939,16.3726,16.3939,34800.0
2014-04-16 11:50:00,23.08,23.1,23.07,23.09,25600.0,16.3939,16.4082,16.3868,16.4011,25600.0
2014-04-16 12:00:00,23.09,23.13,23.09,23.12,30200.0,16.4011,16.4295,16.4011,16.4224,30200.0
2014-04-16 12:10:00,23.12,23.15,23.11,23.14,168200.0,16.4224,16.4437,16.4153,16.4366,168200.0
2014-04-16 12:20:00,23.15,23.15,23.08,23.09,80600.0,16.4437,16.4437,16.3939,16.4011,80600.0
2014-04-16 12:30:00,23.1,23.1,23.07,23.07,25300.0,16.4082,16.4082,16.3868,16.3868,25300.0
2014-04-16 12:40:00,23.08,23.11,23.07,23.07,28800.0,16.3939,16.4153,16.3868,16.3868,28800.0
2014-04-16 12:50:00,23.07,23.08,23.05,23.05,21600.0,16.3868,16.3939,16.3726,16.3726,21600.0
2014-04-16 13:00:00,23.05,23.07,23.04,23.06,29300.0,16.3726,16.3868,16.3655,16.3797,29300.0
2014-04-16 13:10:00,23.06,23.07,23.04,23.06,19900.0,16.3797,16.3868,16.3655,16.3797,19900.0
2014-04-16 13:20:00,23.05,23.06,23.04,23.06,13200.0,16.3726,16.3797,16.3655,16.3797,13200.0
2014-04-16 13:30:00,23.06,23.06,23.0,23.02,33200.0,16.3797,16.3797,16.3371,16.3513,33200.0
2014-04-16 13:40:00,23.02,23.03,23.01,23.03,20300.0,16.3513,16.3584,16.3442,16.3584,20300.0
2014-04-16 13:50:00,23.03,23.03,23.0,23.02,24700.0,16.3584,16.3584,16.3371,16.3513,24700.0
2014-04-16 14:00:00,23.03,23.03,23.0,23.01,19200.0,16.3584,16.3584,16.3371,16.3442,19200.0
2014-04-16 14:10:00,23.01,23.01,22.98,23.0,45400.0,16.3442,16.3442,16.3229,16.3371,45400.0
2014-04-16 14:20:00,23.0,23.02,22.99,23.01,18600.0,16.3371,16.3513,16.33,16.3442,18600.0
2014-04-16 14:30:00,23.01,23.05,23.01,23.05,14800.0,16.3442,16.3726,16.3442,16.3726,14800.0
2014-04-16 14:40:00,23.05,23.07,23.03,23.07,13400.0,16.3726,16.3868,16.3584,16.3868,13400.0
2014-04-16 14:50:00,23.07,23.09,23.06,23.06,54300.0,16.3868,16.4011,16.3797,16.3797,54300.0
2014-04-16 15:00:00,23.06,23.06,23.03,23.06,39600.0,16.3797,16.3797,16.3584,16.3797,39600.0
2014-04-16 15:10:00,23.05,23.06,23.02,23.03,34400.0,16.3726,16.3797,16.3513,16.3584,34400.0
2014-04-16 15:20:00,23.03,23.03,23.0,23.02,42200.0,16.3584,16.3584,16.3371,16.3513,42200.0
2014-04-16 15:30:00,23.02,23.03,23.0,23.01,142800.0,16.3513,16.3584,16.3371,16.3442,142800.0
2014-04-16 15:40:00,23.01,23.03,23.0,23.01,89300.0,16.3442,16.3584,16.3371,16.3442,89300.0
2014-04-16 15:50:00,23.01,23.06,23.01,23.03,266800.0,16.3442,16.3797,16.3442,16.3584,266800.0
2014-04-17 09:30:00,23.01,23.1,22.8,22.88,295200.0,16.3442,16.4082,16.1951,16.2519,295200.0
2014-04-17 09:40:00,22.89,22.98,22.79,22.8,76900.0,16.259,16.3229,16.188,16.1951,76900.0
2014-04-17 09:50:00,22.81,22.87,22.78,22.86,115800.0,16.2022,16.2448,16.1809,16.2377,115800.0
2014-04-17 10:00:00,22.87,22.93,22.85,22.91,97300.0,16.2448,16.2874,16.2306,16.2732,97300.0
2014-04-17 10:10:00,22.91,22.94,22.91,22.93,57700.0,16.2732,16.2945,16.2732,16.2874,57700.0
2014-04-17 10:20:00,22.93,23.06,22.92,23.06,91800.0,16.2874,16.3797,16.2803,16.3797,91800.0
2014-04-17 10:30:00,23.05,23.06,23.01,23.04,63600.0,16.3726,16.3797,16.3442,16.3655,63600.0
2014-04-17 10:40:00,23.05,23.05,22.98,23.02,74600.0,16.3726,16.3726,16.3229,16.3513,74600.0
2014-04-17 10:50:00,23.01,23.05,23.01,23.05,27900.0,16.3442,16.3726,16.3442,16.3726,27900.0
2014-04-17 11:00:00,23.06,23.11,23.06,23.09,71400.0,16.3797,16.4153,16.3797,16.4011,71400.0
2014-04-17 11:10:00,23.09,23.09,23.02,23.06,43400.0,16.4011,16.4011,16.3513,16.3797,43400.0
2014-04-17 11:20:00,23.06,23.07,23.05,23.06,25000.0,16.3797,16.3868,16.3726,16.3797,25000.0
2014-04-17 11:30:00,23.05,23.06,23.03,23.03,20100.0,16.3726,16.3797,16.3584,16.3584,20100.0
2014-04-17 11:40:00,23.04,23.06,23.03,23.03,17600.0,16.3655,16.3797,16.3584,16.3584,17600.0
2014-04-17 11:50:00,23.02,23.03,23.0,23.03,46400.0,16.3513,16.3584,16.3371,16.3584,46400.0
2014-04-17 12:00:00,23.03,23.1,23.02,23.08,54800.0,16.3584,16.4082,16.3513,16.3939,54800.0
2014-04-17 12:10:00,23.07,23.08,23.06,23.06,29400.0,16.3868,16.3939,16.3797,16.3797,29400.0
2014-04-17 12:20:00,23.06,23.08,23.05,23.07,61500.0,16.3797,16.3939,16.3726,16.3868,61500.0
2014-04-17 12:30:00,23.06,23.08,23.03,23.08,71800.0,16.3797,16.3939,16.3584,16.3939,71800.0
2014-04-17 12:40:00,23.09,23.12,23.09,23.11,41200.0,16.4011,16.4224,16.4011,16.4153,41200.0
2014-04-17 12:50:00,23.12,23.15,23.11,23.13,119200.0,16.4224,16.4437,16.4153,16.4295,119200.0
2014-04-17 13:00:00,23.12,23.18,23.1,23.16,80100.0,16.4224,16.465,16.4082,16.4508,80100.0
2014-04-17 13:10:00,23.16,23.18,23.16,23.16,60500.0,16.4508,16.465,16.4508,16.4508,60500.0
2014-04-17 13:20:00,23.16,23.17,23.15,23.17,37100.0,16.4508,16.4579,16.4437,16.4579,37100.0
2014-04-17 13:30:00,23.17,23.17,23.14,23.16,57000.0,16.4579,16.4579,16.4366,16.4508,57000.0
2014-04-17 13:40:00,23.16,23.17,23.15,23.16,25400.0,16.4508,16.4579,16.4437,16.4508,25400.0
2014-04-17 13:50:00,23.16,23.17,23.15,23.15,55400.0,16.4508,16.4579,16.4437,16.4437,55400.0
2014-04-17 14:00:00,23.15,23.17,23.14,23.16,59600.0,16.4437,16.4579,16.4366,16.4508,59600.0
2014-04-17 14:10:00,23.16,23.17,23.16,23.17,48400.0,16.4508,16.4579,16.4508,16.4579,48400.0
2014-04-17 14:20:00,23.17,23.19,23.17,23.18,60900.0,16.4579,16.4721,16.4579,16.465,60900.0
2014-04-17 14:30:00,23.18,23.19,23.17,23.18,27900.0,16.465,16.4721,16.4579,16.465,27900.0
2014-04-17 14:40:00,23.18,23.2,23.18,23.2,82600.0,16.465,16.4792,16.465,16.4792,82600.0
2014-04-17 14:50:00,23.19,23.2,23.17,23.19,54100.0,16.4721,16.4792,16.4579,16.4721,54100.0
2014-04-17 15:00:00,23.2,23.21,23.19,23.19,15000.0,16.4792,16.4863,16.4721,16.4721,15000.0
2014-04-17 15:10:00,23.2,23.25,23.2,23.24,73900.0,16.4792,16.5147,16.4792,16.5076,73900.0
2014-04-17 15:20:00,23.24,23.28,23.24,23.25,109400.0,16.5076,16.536,16.5076,16.5147,109400.0
2014-04-17 15:30:00,23.25,23.25,23.19,23.22,119100.0,16.5147,16.5147,16.4721,16.4934,119100.0
2014-04-17 15:40:00,23.22,23.23,23.19,23.21,154300.0,16.4934,16.5005,16.4721,16.4863,154300.0
2014-04-17 15:50:00,23.2,23.24,23.19,23.19,205000.0,16.4792,16.5076,16.4721,16.4721,205000.0
2014-04-21 09:30:00,23.23,23.38,23.19,23.34,109700.0,16.5005,16.607,16.4721,16.5786,109700.0
2014-04-21 09:40:00,23.35,23.47,23.35,23.39,157100.0,16.5857,16.671,16.5857,16.6141,157100.0
2014-04-21 09:50:00,23.39,23.4,23.33,23.34,70900.0,16.6141,16.6212,16.5715,16.5786,70900.0
2014-04-21 10:00:00,23.35,23.43,23.35,23.4,72200.0,16.5857,16.6426,16.5857,16.6212,72200.0
2014-04-21 10:10:00,23.41,23.43,23.38,23.42,61700.0,16.6283,16.6426,16.607,16.6355,61700.0
2014-04-21 10:20:00,23.41,23.44,23.38,23.39,76900.0,16.6283,16.6497,16.607,16.6141,76900.0
2014-04-21 10:30:00,23.4,23.4,23.28,23.3,66600.0,16.6212,16.6212,16.536,16.5502,66600.0
2014-04-21 10:40:00,23.31,23.33,23.27,23.33,33700.0,16.5573,16.5715,16.5289,16.5715,33700.0
2014-04-21 10:50:00,23.33,23.33,23.29,23.33,94200.0,16.5715,16.5715,16.5431,16.5715,94200.0
2014-04-21 11:00:00,23.33,23.39,23.33,23.35,28100.0,16.5715,16.6141,16.5715,16.5857,28100.0
2014-04-21 11:10:00,23.36,23.44,23.36,23.44,49500.0,16.5928,16.6497,16.5928,16.6497,49500.0
2014-04-21 11:20:00,23.44,23.48,23.43,23.46,61700.0,16.6497,16.6781,16.6426,16.6639,61700.0
2014-04-21 11:30:00,23.45,23.45,23.42,23.43,21500.0,16.6568,16.6568,16.6355,16.6426,21500.0
2014-04-21 11:40:00,23.43,23.48,23.43,23.46,81600.0,16.6426,16.6781,16.6426,16.6639,81600.0
2014-04-21 11:50:00,23.46,23.49,23.46,23.48,33300.0,16.6639,16.6852,16.6639,16.6781,33300.0
2014-04-21 12:00:00,23.48,23.55,23.48,23.53,165700.0,16.6781,16.7278,16.6781,16.7136,165700.0
2014-04-21 12:10:00,23.53,23.58,23.53,23.57,59000.0,16.7136,16.7491,16.7136,16.742,59000.0
2014-04-21 12:20:00,23.57,23.58,23.52,23.53,68400.0,16.742,16.7491,16.7065,16.7136,68400.0
2014-04-21 12:30:00,23.52,23.52,23.48,23.48,40200.0,16.7065,16.7065,16.6781,16.6781,40200.0
2014-04-21 12:40:00,23.48,23.5,23.45,23.45,38200.0,16.6781,16.6923,16.6568,16.6568,38200.0
2014-04-21 12:50:00,23.45,23.47,23.44,23.46,31700.0,16.6568,16.671,16.6497,16.6639,31700.0
2014-04-21 13:00:00,23.45,23.47,23.43,23.44,18000.0,16.6568,16.671,16.6426,16.6497,18000.0
2014-04-21 13:10:00,23.43,23.47,23.43,23.45,24000.0,16.6426,16.671,16.6426,16.6568,24000.0
2014-04-21 13:20:00,23.45,23.46,23.44,23.45,16900.0,16.6568,16.6639,16.6497,16.6568,16900.0
2014-04-21 13:30:00,23.45,23.45,23.42,23.43,11400.0,16.6568,16.6568,16.6355,16.6426,11400.0
2014-04-21 13:40:00,23.43,23.45,23.41,23.41,22700.0,16.6426,16.6568,16.6283,16.6283,22700.0
2014-04-21 13:50:00,23.41,23.44,23.41,23.43,18300.0,16.6283,16.6497,16.6283,16.6426,18300.0
2014-04-21 14:00:00,23.44,23.47,23.44,23.47,52900.0,16.6497,16.671,16.6497,16.671,52900.0
2014-04-21 14:10:00,23.46,23.47,23.43,23.45,33300.0,16.6639,16.671,16.6426,16.6568,33300.0
2014-04-21 14:20:00,23.44,23.47,23.43,23.45,25500.0,16.6497,16.671,16.6426,16.6568,25500.0
2014-04-21 14:30:00,23.46,23.48,23.45,23.47,12700.0,16.6639,16.6781,16.6568,16.671,12700.0
2014-04-21 14:40:00,23.48,23.48,23.44,23.44,42500.0,16.6781,16.6781,16.6497,16.6497,42500.0
2014-04-21 14:50:00,23.44,23.44,23.42,23.42,17200.0,16.6497,16.6497,16.6355,16.6355,17200.0
2014-04-21 15:00:00,23.42,23.42,23.39,23.4,18300.0,16.6355,16.6355,16.6141,16.6212,18300.0
2014-04-21 15:10:00,23.39,23.41,23.37,23.38,33000.0,16.6141,16.6283,16.5999,16.607,33000.0
2014-04-21 15:20:00,23.38,23.41,23.37,23.39,54200.0,16.607,16.6283,16.5999,16.6141,54200.0
2014-04-21 15:30:00,23.39,23.39,23.36,23.38,20100.0,16.6141,16.6141,16.5928,16.607,20100.0
2014-04-21 15:40:00,23.39,23.39,23.36,23.38,31500.0,16.6141,16.6141,16.5928,16.607,31500.0
2014-04-21 15:50:00,23.38,23.4,23.38,23.39,96800.0,16.607,16.6212,16.607,16.6141,96800.0
2014-04-22 09:30:00,23.43,23.58,23.43,23.5,130200.0,16.6426,16.7491,16.6426,16.6923,130200.0
2014-04-22 09:40:00,23.49,23.49,23.4,23.46,68000.0,16.6852,16.6852,16.6212,16.6639,68000.0
2014-04-22 09:50:00,23.45,23.5,23.44,23.47,65900.0,16.6568,16.6923,16.6497,16.671,65900.0
2014-04-22 10:00:00,23.48,23.56,23.44,23.54,36200.0,16.6781,16.7349,16.6497,16.7207,36200.0
2014-04-22 10:10:00,23.55,23.58,23.5,23.51,60600.0,16.7278,16.7491,16.6923,16.6994,60600.0
2014-04-22 10:20:00,23.52,23.53,23.49,23.51,38500.0,16.7065,16.7136,16.6852,16.6994,38500.0
2014-04-22 10:30:00,23.51,23.52,23.45,23.48,150600.0,16.6994,16.7065,16.6568,16.6781,150600.0
2014-04-22 10:40:00,23.47,23.48,23.41,23.43,101000.0,16.671,16.6781,16.6283,16.6426,101000.0
2014-04-22 10:50:00,23.42,23.5,23.42,23.48,28100.0,16.6355,16.6923,16.6355,16.6781,28100.0
2014-04-22 11:00:00,23.49,23.5,23.45,23.45,40300.0,16.6852,16.6923,16.6568,16.6568,40300.0
2014-04-22 11:10:00,23.46,23.47,23.46,23.47,3400.0,16.6639,16.671,16.6639,16.671,3400.0
2014-04-22 11:20:00,23.47,23.5,23.47,23.5,42700.0,16.671,16.6923,16.671,16.6923,42700.0
2014-04-22 11:30:00,23.5,23.5,23.48,23.5,40700.0,16.6923,16.6923,16.6781,16.6923,40700.0
2014-04-22 11:40:00,23.5,23.51,23.43,23.45,129600.0,16.6923,16.6994,16.6426,16.6568,129600.0
2014-04-22 11:50:00,23.45,23.51,23.45,23.5,55900.0,16.6568,16.6994,16.6568,16.6923,55900.0
2014-04-22 12:00:00,23.5,23.57,23.5,23.56,101200.0,16.6923,16.742,16.6923,16.7349,101200.0
2014-04-22 12:10:00,23.56,23.59,23.56,23.58,43800.0,16.7349,16.7562,16.7349,16.7491,43800.0
2014-04-22 12:20:00,23.58,23.6,23.58,23.6,24700.0,16.7491,16.7633,16.7491,16.7633,24700.0
2014-04-22 12:30:00,23.59,23.6,23.58,23.59,44600.0,16.7562,16.7633,16.7491,16.7562,44600.0
2014-04-22 12:40:00,23.58,23.58,23.53,23.54,61000.0,16.7491,16.7491,16.7136,16.7207,61000.0
2014-04-22 12:50:00,23.53,23.55,23.53,23.55,8700.0,16.7136,16.7278,16.7136,16.7278,8700.0
2014-04-22 13:00:00,23.56,23.56,23.54,23.56,25900.0,16.7349,16.7349,16.7207,16.7349,25900.0
2014-04-22 13:10:00,23.56,23.56,23.55,23.55,23300.0,16.7349,16.7349,16.7278,16.7278,23300.0
2014-04-22 13:20:00,23.54,23.57,23.54,23.57,43900.0,16.7207,16.742,16.7207,16.742,43900.0
2014-04-22 13:30:00,23.57,23.58,23.57,23.58,13100.0,16.742,16.7491,16.742,16.7491,13100.0
2014-04-22 13:40:00,23.58,23.58,23.56,23.57,15600.0,16.7491,16.7491,16.7349,16.742,15600.0
2014-04-22 13:50:00,23.57,23.58,23.56,23.56,28500.0,16.742,16.7491,16.7349,16.7349,28500.0
2014-04-22 14:00:00,23.56,23.56,23.53,23.53,28800.0,16.7349,16.7349,16.7136,16.7136,28800.0
2014-04-22 14:10:00,23.53,23.53,23.53,23.53,2500.0,16.7136,16.7136,16.7136,16.7136,2500.0
2014-04-22 14:20:00,23.53,23.54,23.53,23.54,12800.0,16.7136,16.7207,16.7136,16.7207,12800.0
2014-04-22 14:30:00,23.54,23.55,23.52,23.55,41500.0,16.7207,16.7278,16.7065,16.7278,41500.0
2014-04-22 14:40:00,23.55,23.57,23.54,23.55,45800.0,16.7278,16.742,16.7207,16.7278,45800.0
2014-04-22 14:50:00,23.55,23.56,23.55,23.56,14000.0,16.7278,16.7349,16.7278,16.7349,14000.0
2014-04-22 15:00:00,23.55,23.55,23.51,23.51,36300.0,16.7278,16.7278,16.6994,16.6994,36300.0
2014-04-22 15:10:00,23.51,23.55,23.51,23.52,45200.0,16.6994,16.7278,16.6994,16.7065,45200.0
2014-04-22 15:20:00,23.52,23.55,23.51,23.52,52200.0,16.7065,16.7278,16.6994,16.7065,52200.0
2014-04-22 15:30:00,23.53,23.53,23.5,23.5,79600.0,16.7136,16.7136,16.6923,16.6923,79600.0
2014-04-22 15:40:00,23.5,23.52,23.49,23.51,50300.0,16.6923,16.7065,16.6852,16.6994,50300.0
2014-04-22 15:50:00,23.52,23.54,23.5,23.51,135700.0,16.7065,16.7207,16.6923,16.6994,135700.0
2014-04-23 09:30:00,23.51,23.56,23.31,23.32,166800.0,16.6994,16.7349,16.5573,16.5644,166800.0
2014-04-23 09:40:00,23.33,23.43,23.33,23.36,80700.0,16.5715,16.6426,16.5715,16.5928,80700.0
2014-04-23 09:50:00,23.36,23.38,23.34,23.35,51900.0,16.5928,16.607,16.5786,16.5857,51900.0
2014-04-23 10:00:00,23.34,23.34,23.25,23.3,83000.0,16.5786,16.5786,16.5147,16.5502,83000.0
2014-04-23 10:10:00,23.29,23.34,23.29,23.31,32400.0,16.5431,16.5786,16.5431,16.5573,32400.0
2014-04-23 10:20:00,23.32,23.35,23.31,23.33,27400.0,16.5644,16.5857,16.5573,16.5715,27400.0
2014-04-23 10:30:00,23.33,23.35,23.31,23.35,34600.0,16.5715,16.5857,16.5573,16.5857,34600.0
2014-04-23 10:40:00,23.35,23.38,23.33,23.35,17200.0,16.5857,16.607,16.5715,16.5857,17200.0
2014-04-23 10:50:00,23.35,23.4,23.33,23.38,74500.0,16.5857,16.6212,16.5715,16.607,74500.0
2014-04-23 11:00:00,23.38,23.47,23.38,23.41,71300.0,16.607,16.671,16.607,16.6283,71300.0
2014-04-23 11:10:00,23.41,23.42,23.35,23.38,27300.0,16.6283,16.6355,16.5857,16.607,27300.0
2014-04-23 11:20:00,23.38,23.38,23.36,23.37,6600.0,16.607,16.607,16.5928,16.5999,6600.0
2014-04-23 11:30:00,23.37,23.42,23.37,23.42,13600.0,16.5999,16.6355,16.5999,16.6355,13600.0
2014-04-23 11:40:00,23.42,23.44,23.41,23.43,6600.0,16.6355,16.6497,16.6283,16.6426,6600.0
2014-04-23 11:50:00,23.43,23.45,23.43,23.43,7500.0,16.6426,16.6568,16.6426,16.6426,7500.0
2014-04-23 12:00:00,23.44,23.44,23.4,23.4,12400.0,16.6497,16.6497,16.6212,16.6212,12400.0
2014-04-23 12:10:00,23.41,23.42,23.4,23.41,4700.0,16.6283,16.6355,16.6212,16.6283,4700.0
2014-04-23 12:20:00,23.41,23.43,23.41,23.43,11500.0,16.6283,16.6426,16.6283,16.6426,11500.0
2014-04-23 12:30:00,23.42,23.43,23.41,23.42,33800.0,16.6355,16.6426,16.6283,16.6355,33800.0
2014-04-23 12:40:00,23.43,23.46,23.43,23.44,22700.0,16.6426,16.6639,16.6426,16.6497,22700.0
2014-04-23 12:50:00,23.43,23.45,23.43,23.45,12800.0,16.6426,16.6568,16.6426,16.6568,12800.0
2014-04-23 13:00:00,23.45,23.47,23.42,23.43,43100.0,16.6568,16.671,16.6355,16.6426,43100.0
2014-04-23 13:10:00,23.42,23.45,23.41,23.45,48700.0,16.6355,16.6568,16.6283,16.6568,48700.0
2014-04-23 13:20:00,23.46,23.46,23.42,23.43,35800.0,16.6639,16.6639,16.6355,16.6426,35800.0
2014-04-23 13:30:00,23.44,23.55,23.44,23.5,120800.0,16.6497,16.7278,16.6497,16.6923,120800.0
2014-04-23 13:40:00,23.5,23.5,23.46,23.46,15500.0,16.6923,16.6923,16.6639,16.6639,15500.0
2014-04-23 13:50:00,23.47,23.49,23.45,23.46,19100.0,16.671,16.6852,16.6568,16.6639,19100.0
2014-04-23 14:00:00,23.46,23.48,23.45,23.48,38000.0,16.6639,16.6781,16.6568,16.6781,38000.0
2014-04-23 14:10:00,23.47,23.47,23.44,23.44,40800.0,16.671,16.671,16.6497,16.6497,40800.0
2014-04-23 14:20:00,23.44,23.48,23.44,23.48,32200.0,16.6497,16.6781,16.6497,16.6781,32200.0
2014-04-23 14:30:00,23.48,23.48,23.47,23.47,19600.0,16.6781,16.6781,16.671,16.671,19600.0
2014-04-23 14:40:00,23.47,23.48,23.47,23.48,13100.0,16.671,16.6781,16.671,16.6781,13100.0
2014-04-23 14:50:00,23.48,23.51,23.48,23.49,64500.0,16.6781,16.6994,16.6781,16.6852,64500.0
2014-04-23 15:00:00,23.49,23.51,23.48,23.51,37200.0,16.6852,16.6994,16.6781,16.6994,37200.0
2014-04-23 15:10:00,23.5,23.56,23.5,23.52,149100.0,16.6923,16.7349,16.6923,16.7065,149100.0
2014-04-23 15:20:00,23.51,23.53,23.5,23.5,88700.0,16.6994,16.7136,16.6923,16.6923,88700.0
2014-04-23 15:30:00,23.51,23.52,23.49,23.5,53000.0,16.6994,16.7065,16.6852,16.6923,53000.0
2014-04-23 15:40:00,23.5,23.52,23.49,23.5,117200.0,16.6923,16.7065,16.6852,16.6923,117200.0
2014-04-23 15:50:00,23.5,23.51,23.46,23.49,106900.0,16.6923,16.6994,16.6639,16.6852,106900.0
2014-04-24 09:30:00,23.64,23.64,23.36,23.44,213700.0,16.7917,16.7917,16.5928,16.6497,213700.0
2014-04-24 09:40:00,23.43,23.47,23.4,23.42,134100.0,16.6426,16.671,16.6212,16.6355,134100.0
2014-04-24 09:50:00,23.39,23.46,23.38,23.46,122900.0,16.6141,16.6639,16.607,16.6639,122900.0
2014-04-24 10:00:00,23.45,23.5,23.34,23.36,88300.0,16.6568,16.6923,16.5786,16.5928,88300.0
2014-04-24 10:10:00,23.35,23.43,23.35,23.41,92900.0,16.5857,16.6426,16.5857,16.6283,92900.0
2014-04-24 10:20:00,23.41,23.42,23.4,23.42,64700.0,16.6283,16.6355,16.6212,16.6355,64700.0
2014-04-24 10:30:00,23.43,23.45,23.43,23.43,56400.0,16.6426,16.6568,16.6426,16.6426,56400.0
2014-04-24 10:40:00,23.43,23.43,23.33,23.33,50600.0,16.6426,16.6426,16.5715,16.5715,50600.0
2014-04-24 10:50:00,23.33,23.4,23.33,23.38,72700.0,16.5715,16.6212,16.5715,16.607,72700.0
2014-04-24 11:00:00,23.37,23.42,23.36,23.42,56000.0,16.5999,16.6355,16.5928,16.6355,56000.0
2014-04-24 11:10:00,23.42,23.44,23.41,23.43,15500.0,16.6355,16.6497,16.6283,16.6426,15500.0
2014-04-24 11:20:00,23.43,23.45,23.43,23.44,34300.0,16.6426,16.6568,16.6426,16.6497,34300.0
2014-04-24 11:30:00,23.44,23.47,23.44,23.47,11200.0,16.6497,16.671,16.6497,16.671,11200.0
2014-04-24 11:40:00,23.47,23.47,23.44,23.46,20800.0,16.671,16.671,16.6497,16.6639,20800.0
2014-04-24 11:50:00,23.45,23.47,23.44,23.46,26600.0,16.6568,16.671,16.6497,16.6639,26600.0
2014-04-24 12:00:00,23.46,23.46,23.44,23.44,5600.0,16.6639,16.6639,16.6497,16.6497,5600.0
2014-04-24 12:10:00,23.44,23.45,23.4,23.42,57200.0,16.6497,16.6568,16.6212,16.6355,57200.0
2014-04-24 12:20:00,23.43,23.45,23.42,23.42,53900.0,16.6426,16.6568,16.6355,16.6355,53900.0
2014-04-24 12:30:00,23.42,23.44,23.42,23.44,7100.0,16.6355,16.6497,16.6355,16.6497,7100.0
2014-04-24 12:40:00,23.44,23.44,23.42,23.42,11800.0,16.6497,16.6497,16.6355,16.6355,11800.0
2014-04-24 12:50:00,23.42,23.42,23.41,23.41,31300.0,16.6355,16.6355,16.6283,16.6283,31300.0
2014-04-24 13:00:00,23.42,23.43,23.42,23.42,16100.0,16.6355,16.6426,16.6355,16.6355,16100.0
2014-04-24 13:10:00,23.41,23.42,23.38,23.38,55200.0,16.6283,16.6355,16.607,16.607,55200.0
2014-04-24 13:20:00,23.39,23.4,23.33,23.33,53700.0,16.6141,16.6212,16.5715,16.5715,53700.0
2014-04-24 13:30:00,23.33,23.35,23.3,23.3,44500.0,16.5715,16.5857,16.5502,16.5502,44500.0
2014-04-24 13:40:00,23.3,23.33,23.3,23.3,40400.0,16.5502,16.5715,16.5502,16.5502,40400.0
2014-04-24 13:50:00,23.31,23.32,23.28,23.28,13600.0,16.5573,16.5644,16.536,16.536,13600.0
2014-04-24 14:00:00,23.28,23.33,23.28,23.31,11300.0,16.536,16.5715,16.536,16.5573,11300.0
2014-04-24 14:10:00,23.31,23.33,23.29,23.3,34300.0,16.5573,16.5715,16.5431,16.5502,34300.0
2014-04-24 14:20:00,23.3,23.32,23.29,23.3,22100.0,16.5502,16.5644,16.5431,16.5502,22100.0
2014-04-24 14:30:00,23.3,23.3,23.25,23.26,57800.0,16.5502,16.5502,16.5147,16.5218,57800.0
2014-04-24 14:40:00,23.27,23.27,23.25,23.26,54800.0,16.5289,16.5289,16.5147,16.5218,54800.0
2014-04-24 14:50:00,23.26,23.28,23.25,23.28,21400.0,16.5218,16.536,16.5147,16.536,21400.0
2014-04-24 15:00:00,23.29,23.35,23.29,23.35,26400.0,16.5431,16.5857,16.5431,16.5857,26400.0
2014-04-24 15:10:00,23.35,23.35,23.31,23.31,25100.0,16.5857,16.5857,16.5573,16.5573,25100.0
2014-04-24 15:20:00,23.32,23.33,23.31,23.32,21400.0,16.5644,16.5715,16.5573,16.5644,21400.0
2014-04-24 15:30:00,23.32,23.33,23.3,23.31,32500.0,16.5644,16.5715,16.5502,16.5573,32500.0
2014-04-24 15:40:00,23.31,23.33,23.31,23.33,17500.0,16.5573,16.5715,16.5573,16.5715,17500.0
2014-04-24 15:50:00,23.33,23.34,23.31,23.33,71000.0,16.5715,16.5786,16.5573,16.5715,71000.0
2014-04-25 09:30:00,23.27,23.31,23.15,23.22,101200.0,16.5289,16.5573,16.4437,16.4934,101200.0
2014-04-25 09:40:00,23.23,23.27,23.13,23.13,144200.0,16.5005,16.5289,16.4295,16.4295,144200.0
2014-04-25 09:50:00,23.13,23.23,23.12,23.15,90200.0,16.4295,16.5005,16.4224,16.4437,90200.0
2014-04-25 10:00:00,23.14,23.15,23.11,23.13,50900.0,16.4366,16.4437,16.4153,16.4295,50900.0
2014-04-25 10:10:00,23.13,23.13,23.08,23.11,42200.0,16.4295,16.4295,16.3939,16.4153,42200.0
2014-04-25 10:20:00,23.1,23.1,23.0,23.01,87800.0,16.4082,16.4082,16.3371,16.3442,87800.0
2014-04-25 10:30:00,23.01,23.01,22.96,22.99,117000.0,16.3442,16.3442,16.3087,16.33,117000.0
2014-04-25 10:40:00,22.98,22.99,22.92,22.92,144200.0,16.3229,16.33,16.2803,16.2803,144200.0
2014-04-25 10:50:00,22.92,22.94,22.89,22.93,36400.0,16.2803,16.2945,16.259,16.2874,36400.0
2014-04-25 11:00:00,22.94,22.94,22.9,22.91,36900.0,16.2945,16.2945,16.2661,16.2732,36900.0
2014-04-25 11:10:00,22.92,22.97,22.92,22.94,64600.0,16.2803,16.3158,16.2803,16.2945,64600.0
2014-04-25 11:20:00,22.94,23.05,22.94,23.05,44400.0,16.2945,16.3726,16.2945,16.3726,44400.0
2014-04-25 11:30:00,23.07,23.07,23.03,23.04,25200.0,16.3868,16.3868,16.3584,16.3655,25200.0
2014-04-25 11:40:00,23.04,23.04,23.02,23.02,22700.0,16.3655,16.3655,16.3513,16.3513,22700.0
2014-04-25 11:50:00,23.03,23.08,23.03,23.04,17500.0,16.3584,16.3939,16.3584,16.3655,17500.0
2014-04-25 12:00:00,23.04,23.04,23.01,23.03,12900.0,16.3655,16.3655,16.3442,16.3584,12900.0
2014-04-25 12:10:00,23.04,23.05,23.0,23.0,19000.0,16.3655,16.3726,16.3371,16.3371,19000.0
2014-04-25 12:20:00,23.0,23.01,22.99,23.0,12800.0,16.3371,16.3442,16.33,16.3371,12800.0
2014-04-25 12:30:00,23.0,23.01,22.95,22.95,13100.0,16.3371,16.3442,16.3016,16.3016,13100.0
2014-04-25 12:40:00,22.95,22.96,22.91,22.91,55500.0,16.3016,16.3087,16.2732,16.2732,55500.0
2014-04-25 12:50:00,22.91,22.92,22.9,22.91,22600.0,16.2732,16.2803,16.2661,16.2732,22600.0
2014-04-25 13:00:00,22.92,22.96,22.91,22.96,17600.0,16.2803,16.3087,16.2732,16.3087,17600.0
2014-04-25 13:10:00,22.96,22.99,22.95,22.97,29100.0,16.3087,16.33,16.3016,16.3158,29100.0
2014-04-25 13:20:00,22.98,23.0,22.97,22.99,7100.0,16.3229,16.3371,16.3158,16.33,7100.0
2014-04-25 13:30:00,22.99,22.99,22.97,22.98,11600.0,16.33,16.33,16.3158,16.3229,11600.0
2014-04-25 13:40:00,22.98,23.01,22.98,23.0,14800.0,16.3229,16.3442,16.3229,16.3371,14800.0
2014-04-25 13:50:00,23.0,23.0,22.97,22.99,24600.0,16.3371,16.3371,16.3158,16.33,24600.0
2014-04-25 14:00:00,22.99,23.0,22.98,23.0,17500.0,16.33,16.3371,16.3229,16.3371,17500.0
2014-04-25 14:10:00,23.0,23.0,22.92,22.95,43800.0,16.3371,16.3371,16.2803,16.3016,43800.0
2014-04-25 14:20:00,22.96,22.97,22.94,22.94,16200.0,16.3087,16.3158,16.2945,16.2945,16200.0
2014-04-25 14:30:00,22.94,22.98,22.92,22.98,21500.0,16.2945,16.3229,16.2803,16.3229,21500.0
2014-04-25 14:40:00,22.98,22.98,22.95,22.97,33600.0,16.3229,16.3229,16.3016,16.3158,33600.0
2014-04-25 14:50:00,22.97,23.02,22.97,22.99,45400.0,16.3158,16.3513,16.3158,16.33,45400.0
2014-04-25 15:00:00,23.0,23.0,22.93,22.93,130300.0,16.3371,16.3371,16.2874,16.2874,130300.0
2014-04-25 15:10:00,22.94,22.96,22.94,22.96,10500.0,16.2945,16.3087,16.2945,16.3087,10500.0
2014-04-25 15:20:00,22.97,23.0,22.93,22.99,74800.0,16.3158,16.3371,16.2874,16.33,74800.0
2014-04-25 15:30:00,23.0,23.01,22.98,23.0,38200.0,16.3371,16.3442,16.3229,16.3371,38200.0
2014-04-25 15:40:00,23.0,23.05,23.0,23.03,77300.0,16.3371,16.3726,16.3371,16.3584,77300.0
2014-04-25 15:50:00,23.03,23.04,22.99,23.01,91800.0,16.3584,16.3655,16.33,16.3442,91800.0
2014-04-28 09:30:00,23.16,23.16,23.0,23.04,104300.0,16.4508,16.4508,16.3371,16.3655,104300.0
2014-04-28 09:40:00,23.05,23.05,22.98,22.99,64800.0,16.3726,16.3726,16.3229,16.33,64800.0
2014-04-28 09:50:00,22.99,23.17,22.99,23.14,103900.0,16.33,16.4579,16.33,16.4366,103900.0
2014-04-28 10:00:00,23.12,23.16,23.08,23.11,89800.0,16.4224,16.4508,16.3939,16.4153,89800.0
2014-04-28 10:10:00,23.12,23.24,23.12,23.22,69200.0,16.4224,16.5076,16.4224,16.4934,69200.0
2014-04-28 10:20:00,23.22,23.23,23.17,23.19,47200.0,16.4934,16.5005,16.4579,16.4721,47200.0
2014-04-28 10:30:00,23.19,23.2,23.11,23.11,19000.0,16.4721,16.4792,16.4153,16.4153,19000.0
2014-04-28 10:40:00,23.11,23.13,23.09,23.1,56000.0,16.4153,16.4295,16.4011,16.4082,56000.0
2014-04-28 10:50:00,23.11,23.14,23.09,23.12,27100.0,16.4153,16.4366,16.4011,16.4224,27100.0
2014-04-28 11:00:00,23.13,23.18,23.13,23.17,46600.0,16.4295,16.465,16.4295,16.4579,46600.0
2014-04-28 11:10:00,23.17,23.17,23.12,23.13,46700.0,16.4579,16.4579,16.4224,16.4295,46700.0
2014-04-28 11:20:00,23.13,23.13,23.06,23.06,37500.0,16.4295,16.4295,16.3797,16.3797,37500.0
2014-04-28 11:30:00,23.05,23.1,23.05,23.08,49300.0,16.3726,16.4082,16.3726,16.3939,49300.0
2014-04-28 11:40:00,23.09,23.09,23.0,23.05,82500.0,16.4011,16.4011,16.3371,16.3726,82500.0
2014-04-28 11:50:00,23.06,23.09,22.98,23.0,73400.0,16.3797,16.4011,16.3229,16.3371,73400.0
2014-04-28 12:00:00,22.99,23.05,22.99,23.0,30700.0,16.33,16.3726,16.33,16.3371,30700.0
2014-04-28 12:10:00,23.0,23.07,23.0,23.05,14600.0,16.3371,16.3868,16.3371,16.3726,14600.0
2014-04-28 12:20:00,23.05,23.06,22.96,22.99,54100.0,16.3726,16.3797,16.3087,16.33,54100.0
2014-04-28 12:30:00,22.99,23.0,22.92,22.92,34400.0,16.33,16.3371,16.2803,16.2803,34400.0
2014-04-28 12:40:00,22.92,22.96,22.92,22.95,41400.0,16.2803,16.3087,16.2803,16.3016,41400.0
2014-04-28 12:50:00,22.96,22.96,22.9,22.9,30700.0,16.3087,16.3087,16.2661,16.2661,30700.0
2014-04-28 13:00:00,22.9,22.9,22.86,22.87,39100.0,16.2661,16.2661,16.2377,16.2448,39100.0
2014-04-28 13:10:00,22.88,22.88,22.84,22.88,73400.0,16.2519,16.2519,16.2235,16.2519,73400.0
2014-04-28 13:20:00,22.88,22.88,22.81,22.85,67600.0,16.2519,16.2519,16.2022,16.2306,67600.0
2014-04-28 13:30:00,22.85,22.86,22.81,22.85,76700.0,16.2306,16.2377,16.2022,16.2306,76700.0
2014-04-28 13:40:00,22.84,22.89,22.84,22.88,41700.0,16.2235,16.259,16.2235,16.2519,41700.0
2014-04-28 13:50:00,22.88,22.9,22.84,22.84,37300.0,16.2519,16.2661,16.2235,16.2235,37300.0
2014-04-28 14:00:00,22.85,22.86,22.8,22.82,39300.0,16.2306,16.2377,16.1951,16.2093,39300.0
2014-04-28 14:10:00,22.83,22.84,22.81,22.82,95800.0,16.2164,16.2235,16.2022,16.2093,95800.0
2014-04-28 14:20:00,22.81,22.83,22.81,22.82,76200.0,16.2022,16.2164,16.2022,16.2093,76200.0
2014-04-28 14:30:00,22.82,22.85,22.81,22.85,45400.0,16.2093,16.2306,16.2022,16.2306,45400.0
2014-04-28 14:40:00,22.84,22.88,22.83,22.88,24900.0,16.2235,16.2519,16.2164,16.2519,24900.0
2014-04-28 14:50:00,22.88,22.92,22.87,22.88,45000.0,16.2519,16.2803,16.2448,16.2519,45000.0
2014-04-28 15:00:00,22.88,22.94,22.88,22.94,39700.0,16.2519,16.2945,16.2519,16.2945,39700.0
2014-04-28 15:10:00,22.94,23.01,22.94,23.0,49800.0,16.2945,16.3442,16.2945,16.3371,49800.0
2014-04-28 15:20:00,23.01,23.06,23.0,23.04,112900.0,16.3442,16.3797,16.3371,16.3655,112900.0
2014-04-28 15:30:00,23.04,23.08,23.03,23.06,75300.0,16.3655,16.3939,16.3584,16.3797,75300.0
2014-04-28 15:40:00,23.06,23.08,23.05,23.05,33600.0,16.3797,16.3939,16.3726,16.3726,33600.0
2014-04-28 15:50:00,23.05,23.08,23.02,23.03,130600.0,16.3726,16.3939,16.3513,16.3584,130600.0
2014-04-29 09:30:00,23.21,23.21,23.11,23.15,54400.0,16.4863,16.4863,16.4153,16.4437,54400.0
2014-04-29 09:40:00,23.14,23.2,23.13,23.17,74500.0,16.4366,16.4792,16.4295,16.4579,74500.0
2014-04-29 09:50:00,23.17,23.19,23.08,23.08,43800.0,16.4579,16.4721,16.3939,16.3939,43800.0
2014-04-29 10:00:00,23.08,23.15,23.06,23.1,52800.0,16.3939,16.4437,16.3797,16.4082,52800.0
2014-04-29 10:10:00,23.1,23.15,23.09,23.14,34100.0,16.4082,16.4437,16.4011,16.4366,34100.0
2014-04-29 10:20:00,23.13,23.15,23.11,23.13,24700.0,16.4295,16.4437,16.4153,16.4295,24700.0
2014-04-29 10:30:00,23.11,23.14,23.1,23.12,44000.0,16.4153,16.4366,16.4082,16.4224,44000.0
2014-04-29 10:40:00,23.12,23.17,23.12,23.13,27000.0,16.4224,16.4579,16.4224,16.4295,27000.0
2014-04-29 10:50:00,23.14,23.15,23.13,23.13,24200.0,16.4366,16.4437,16.4295,16.4295,24200.0
2014-04-29 11:00:00,23.13,23.16,23.11,23.13,28200.0,16.4295,16.4508,16.4153,16.4295,28200.0
2014-04-29 11:10:00,23.12,23.12,23.06,23.09,21000.0,16.4224,16.4224,16.3797,16.4011,21000.0
2014-04-29 11:20:00,23.09,23.14,23.09,23.14,16300.0,16.4011,16.4366,16.4011,16.4366,16300.0
2014-04-29 11:30:00,23.15,23.16,23.15,23.15,16700.0,16.4437,16.4508,16.4437,16.4437,16700.0
2014-04-29 11:40:00,23.14,23.16,23.13,23.16,15300.0,16.4366,16.4508,16.4295,16.4508,15300.0
2014-04-29 11:50:00,23.13,23.14,23.12,23.13,17500.0,16.4295,16.4366,16.4224,16.4295,17500.0
2014-04-29 12:00:00,23.13,23.15,23.13,23.14,13500.0,16.4295,16.4437,16.4295,16.4366,13500.0
2014-04-29 12:10:00,23.14,23.15,23.13,23.15,18600.0,16.4366,16.4437,16.4295,16.4437,18600.0
2014-04-29 12:20:00,23.15,23.17,23.15,23.16,18800.0,16.4437,16.4579,16.4437,16.4508,18800.0
2014-04-29 12:30:00,23.17,23.18,23.17,23.18,7400.0,16.4579,16.465,16.4579,16.465,7400.0
2014-04-29 12:40:00,23.17,23.17,23.16,23.16,4200.0,16.4579,16.4579,16.4508,16.4508,4200.0
2014-04-29 12:50:00,23.16,23.17,23.15,23.17,11700.0,16.4508,16.4579,16.4437,16.4579,11700.0
2014-04-29 13:00:00,23.17,23.17,23.16,23.16,34300.0,16.4579,16.4579,16.4508,16.4508,34300.0
2014-04-29 13:10:00,23.16,23.16,23.14,23.15,10600.0,16.4508,16.4508,16.4366,16.4437,10600.0
2014-04-29 13:20:00,23.15,23.17,23.15,23.16,15100.0,16.4437,16.4579,16.4437,16.4508,15100.0
2014-04-29 13:30:00,23.17,23.17,23.15,23.17,13400.0,16.4579,16.4579,16.4437,16.4579,13400.0
2014-04-29 13:40:00,23.17,23.17,23.17,23.17,8800.0,16.4579,16.4579,16.4579,16.4579,8800.0
2014-04-29 13:50:00,23.18,23.19,23.18,23.19,21300.0,16.465,16.4721,16.465,16.4721,21300.0
2014-04-29 14:00:00,23.18,23.19,23.18,23.19,13800.0,16.465,16.4721,16.465,16.4721,13800.0
2014-04-29 14:10:00,23.18,23.18,23.15,23.16,38800.0,16.465,16.465,16.4437,16.4508,38800.0
2014-04-29 14:20:00,23.17,23.18,23.16,23.17,15100.0,16.4579,16.465,16.4508,16.4579,15100.0
2014-04-29 14:30:00,23.17,23.17,23.16,23.17,30300.0,16.4579,16.4579,16.4508,16.4579,30300.0
2014-04-29 14:40:00,23.18,23.19,23.17,23.18,8100.0,16.465,16.4721,16.4579,16.465,8100.0
2014-04-29 14:50:00,23.18,23.19,23.17,23.19,16100.0,16.465,16.4721,16.4579,16.4721,16100.0
2014-04-29 15:00:00,23.2,23.2,23.19,23.19,3900.0,16.4792,16.4792,16.4721,16.4721,3900.0
2014-04-29 15:10:00,23.2,23.2,23.17,23.17,18000.0,16.4792,16.4792,16.4579,16.4579,18000.0
2014-04-29 15:20:00,23.17,23.18,23.17,23.18,17000.0,16.4579,16.465,16.4579,16.465,17000.0
2014-04-29 15:30:00,23.17,23.18,23.16,23.17,7900.0,16.4579,16.465,16.4508,16.4579,7900.0
2014-04-29 15:40:00,23.16,23.17,23.13,23.16,45700.0,16.4508,16.4579,16.4295,16.4508,45700.0
2014-04-29 15:50:00,23.16,23.17,23.15,23.16,63800.0,16.4508,16.4579,16.4437,16.4508,63800.0
2014-04-30 09:30:00,23.08,23.11,23.0,23.08,67300.0,16.3939,16.4153,16.3371,16.3939,67300.0
2014-04-30 09:40:00,23.09,23.11,23.05,23.05,43100.0,16.4011,16.4153,16.3726,16.3726,43100.0
2014-04-30 09:50:00,23.04,23.06,22.93,22.94,77600.0,16.3655,16.3797,16.2874,16.2945,77600.0
2014-04-30 10:00:00,22.94,23.02,22.92,23.02,39800.0,16.2945,16.3513,16.2803,16.3513,39800.0
2014-04-30 10:10:00,23.02,23.04,23.0,23.0,52900.0,16.3513,16.3655,16.3371,16.3371,52900.0
2014-04-30 10:20:00,23.0,23.01,22.98,22.98,41400.0,16.3371,16.3442,16.3229,16.3229,41400.0
2014-04-30 10:30:00,22.99,23.03,22.98,23.0,44900.0,16.33,16.3584,16.3229,16.3371,44900.0
2014-04-30 10:40:00,22.99,23.01,22.98,22.99,54200.0,16.33,16.3442,16.3229,16.33,54200.0
2014-04-30 10:50:00,23.0,23.01,22.97,22.99,58800.0,16.3371,16.3442,16.3158,16.33,58800.0
2014-04-30 11:00:00,22.99,23.01,22.97,22.97,27200.0,16.33,16.3442,16.3158,16.3158,27200.0
2014-04-30 11:10:00,22.96,22.96,22.92,22.94,27400.0,16.3087,16.3087,16.2803,16.2945,27400.0
2014-04-30 11:20:00,22.94,22.99,22.94,22.99,6700.0,16.2945,16.33,16.2945,16.33,6700.0
2014-04-30 11:30:00,22.99,22.99,22.98,22.99,8400.0,16.33,16.33,16.3229,16.33,8400.0
2014-04-30 11:40:00,22.99,23.0,22.99,23.0,11500.0,16.33,16.3371,16.33,16.3371,11500.0
2014-04-30 11:50:00,23.0,23.0,23.0,23.0,1000.0,16.3371,16.3371,16.3371,16.3371,1000.0
2014-04-30 12:00:00,23.0,23.02,23.0,23.02,22200.0,16.3371,16.3513,16.3371,16.3513,22200.0
2014-04-30 12:10:00,23.03,23.08,23.03,23.08,14000.0,16.3584,16.3939,16.3584,16.3939,14000.0
2014-04-30 12:20:00,23.07,23.07,23.05,23.05,14100.0,16.3868,16.3868,16.3726,16.3726,14100.0
2014-04-30 12:30:00,23.05,23.06,23.03,23.04,22100.0,16.3726,16.3797,16.3584,16.3655,22100.0
2014-04-30 12:40:00,23.03,23.04,23.03,23.04,3800.0,16.3584,16.3655,16.3584,16.3655,3800.0
2014-04-30 12:50:00,23.04,23.04,23.04,23.04,2200.0,16.3655,16.3655,16.3655,16.3655,2200.0
2014-04-30 13:00:00,23.04,23.04,23.03,23.03,2400.0,16.3655,16.3655,16.3584,16.3584,2400.0
2014-04-30 13:10:00,23.03,23.06,23.03,23.04,20400.0,16.3584,16.3797,16.3584,16.3655,20400.0
2014-04-30 13:20:00,23.03,23.06,23.03,23.06,12500.0,16.3584,16.3797,16.3584,16.3797,12500.0
2014-04-30 13:30:00,23.05,23.06,23.05,23.05,16600.0,16.3726,16.3797,16.3726,16.3726,16600.0
2014-04-30 13:40:00,23.04,23.04,23.03,23.03,11900.0,16.3655,16.3655,16.3584,16.3584,11900.0
2014-04-30 13:50:00,23.03,23.06,23.03,23.03,20300.0,16.3584,16.3797,16.3584,16.3584,20300.0
2014-04-30 14:00:00,23.04,23.12,23.01,23.09,62200.0,16.3655,16.4224,16.3442,16.4011,62200.0
2014-04-30 14:10:00,23.1,23.11,23.06,23.1,44900.0,16.4082,16.4153,16.3797,16.4082,44900.0
2014-04-30 14:20:00,23.1,23.14,23.1,23.11,30000.0,16.4082,16.4366,16.4082,16.4153,30000.0
2014-04-30 14:30:00,23.11,23.12,23.08,23.08,33000.0,16.4153,16.4224,16.3939,16.3939,33000.0
2014-04-30 14:40:00,23.08,23.13,23.08,23.13,30300.0,16.3939,16.4295,16.3939,16.4295,30300.0
2014-04-30 14:50:00,23.13,23.13,23.11,23.13,19900.0,16.4295,16.4295,16.4153,16.4295,19900.0
2014-04-30 15:00:00,23.13,23.14,23.09,23.09,26500.0,16.4295,16.4366,16.4011,16.4011,26500.0
2014-04-30 15:10:00,23.09,23.11,23.06,23.09,45300.0,16.4011,16.4153,16.3797,16.4011,45300.0
2014-04-30 15:20:00,23.09,23.09,23.07,23.09,38600.0,16.4011,16.4011,16.3868,16.4011,38600.0
2014-04-30 15:30:00,23.1,23.13,23.09,23.12,32400.0,16.4082,16.4295,16.4011,16.4224,32400.0
2014-04-30 15:40:00,23.11,23.14,23.08,23.1,50400.0,16.4153,16.4366,16.3939,16.4082,50400.0
2014-04-30 15:50:00,23.1,23.13,23.1,23.1,71400.0,16.4082,16.4295,16.4082,16.4082,71400.0
2014-05-01 09:30:00,23.12,23.13,23.04,23.11,50200.0,16.4224,16.4295,16.3655,16.4153,50200.0
2014-05-01 09:40:00,23.11,23.14,23.06,23.08,58600.0,16.4153,16.4366,16.3797,16.3939,58600.0
2014-05-01 09:50:00,23.09,23.11,23.04,23.04,42600.0,16.4011,16.4153,16.3655,16.3655,42600.0
2014-05-01 10:00:00,23.05,23.06,22.98,22.98,47400.0,16.3726,16.3797,16.3229,16.3229,47400.0
2014-05-01 10:10:00,22.98,22.99,22.92,22.94,38800.0,16.3229,16.33,16.2803,16.2945,38800.0
2014-05-01 10:20:00,22.94,23.01,22.94,23.0,92900.0,16.2945,16.3442,16.2945,16.3371,92900.0
2014-05-01 10:30:00,23.0,23.05,23.0,23.03,34400.0,16.3371,16.3726,16.3371,16.3584,34400.0
2014-05-01 10:40:00,23.02,23.09,23.01,23.07,72800.0,16.3513,16.4011,16.3442,16.3868,72800.0
2014-05-01 10:50:00,23.08,23.1,23.08,23.1,37500.0,16.3939,16.4082,16.3939,16.4082,37500.0
2014-05-01 11:00:00,23.1,23.1,23.07,23.08,13000.0,16.4082,16.4082,16.3868,16.3939,13000.0
2014-05-01 11:10:00,23.09,23.09,23.07,23.08,47600.0,16.4011,16.4011,16.3868,16.3939,47600.0
2014-05-01 11:20:00,23.08,23.08,23.07,23.07,12400.0,16.3939,16.3939,16.3868,16.3868,12400.0
2014-05-01 11:30:00,23.08,23.15,23.08,23.13,86900.0,16.3939,16.4437,16.3939,16.4295,86900.0
2014-05-01 11:40:00,23.13,23.14,23.11,23.14,13900.0,16.4295,16.4366,16.4153,16.4366,13900.0
2014-05-01 11:50:00,23.13,23.13,23.08,23.09,15200.0,16.4295,16.4295,16.3939,16.4011,15200.0
2014-05-01 12:00:00,23.09,23.12,23.09,23.1,14500.0,16.4011,16.4224,16.4011,16.4082,14500.0
2014-05-01 12:10:00,23.1,23.11,23.09,23.1,6500.0,16.4082,16.4153,16.4011,16.4082,6500.0
2014-05-01 12:20:00,23.09,23.09,23.08,23.09,18900.0,16.4011,16.4011,16.3939,16.4011,18900.0
2014-05-01 12:30:00,23.08,23.09,23.08,23.08,14000.0,16.3939,16.4011,16.3939,16.3939,14000.0
2014-05-01 12:40:00,23.08,23.11,23.08,23.1,27000.0,16.3939,16.4153,16.3939,16.4082,27000.0
2014-05-01 12:50:00,23.1,23.11,23.07,23.07,26700.0,16.4082,16.4153,16.3868,16.3868,26700.0
2014-05-01 13:00:00,23.07,23.08,23.07,23.07,5400.0,16.3868,16.3939,16.3868,16.3868,5400.0
2014-05-01 13:10:00,23.07,23.07,23.04,23.04,9900.0,16.3868,16.3868,16.3655,16.3655,9900.0
2014-05-01 13:20:00,23.03,23.03,23.01,23.02,8700.0,16.3584,16.3584,16.3442,16.3513,8700.0
2014-05-01 13:30:00,23.02,23.04,23.01,23.04,49600.0,16.3513,16.3655,16.3442,16.3655,49600.0
2014-05-01 13:40:00,23.03,23.05,23.03,23.04,71200.0,16.3584,16.3726,16.3584,16.3655,71200.0
2014-05-01 13:50:00,23.04,23.04,23.0,23.01,45900.0,16.3655,16.3655,16.3371,16.3442,45900.0
2014-05-01 14:00:00,23.01,23.05,23.01,23.02,57000.0,16.3442,16.3726,16.3442,16.3513,57000.0
2014-05-01 14:10:00,23.03,23.03,23.01,23.01,7400.0,16.3584,16.3584,16.3442,16.3442,7400.0
2014-05-01 14:20:00,23.01,23.02,23.0,23.01,52500.0,16.3442,16.3513,16.3371,16.3442,52500.0
2014-05-01 14:30:00,23.0,23.01,22.96,22.97,50400.0,16.3371,16.3442,16.3087,16.3158,50400.0
2014-05-01 14:40:00,22.97,22.98,22.94,22.97,16400.0,16.3158,16.3229,16.2945,16.3158,16400.0
2014-05-01 14:50:00,22.97,22.98,22.95,22.98,22800.0,16.3158,16.3229,16.3016,16.3229,22800.0
2014-05-01 15:00:00,22.98,22.99,22.96,22.97,28100.0,16.3229,16.33,16.3087,16.3158,28100.0
2014-05-01 15:10:00,22.98,23.02,22.97,23.01,40400.0,16.3229,16.3513,16.3158,16.3442,40400.0
2014-05-01 15:20:00,23.0,23.0,22.97,22.98,18900.0,16.3371,16.3371,16.3158,16.3229,18900.0
2014-05-01 15:30:00,22.97,22.99,22.97,22.98,14000.0,16.3158,16.33,16.3158,16.3229,14000.0
2014-05-01 15:40:00,22.99,23.0,22.97,22.97,43300.0,16.33,16.3371,16.3158,16.3158,43300.0
2014-05-01 15:50:00,22.98,23.01,22.98,23.0,167600.0,16.3229,16.3442,16.3229,16.3371,167600.0
2014-05-02 09:30:00,23.12,23.12,23.01,23.09,50500.0,16.4224,16.4224,16.3442,16.4011,50500.0
2014-05-02 09:40:00,23.1,23.11,23.05,23.07,71900.0,16.4082,16.4153,16.3726,16.3868,71900.0
2014-05-02 09:50:00,23.06,23.08,22.98,23.02,105600.0,16.3797,16.3939,16.3229,16.3513,105600.0
2014-05-02 10:00:00,23.01,23.06,22.99,23.06,128200.0,16.3442,16.3797,16.33,16.3797,128200.0
2014-05-02 10:10:00,23.06,23.09,23.06,23.07,25600.0,16.3797,16.4011,16.3797,16.3868,25600.0
2014-05-02 10:20:00,23.07,23.1,23.07,23.09,82600.0,16.3868,16.4082,16.3868,16.4011,82600.0
2014-05-02 10:30:00,23.08,23.11,23.08,23.09,35700.0,16.3939,16.4153,16.3939,16.4011,35700.0
2014-05-02 10:40:00,23.09,23.1,23.0,23.01,110900.0,16.4011,16.4082,16.3371,16.3442,110900.0
2014-05-02 10:50:00,23.01,23.05,23.0,23.01,50600.0,16.3442,16.3726,16.3371,16.3442,50600.0
2014-05-02 11:00:00,23.0,23.02,22.99,22.99,54900.0,16.3371,16.3513,16.33,16.33,54900.0
2014-05-02 11:10:00,22.98,22.99,22.96,22.98,32900.0,16.3229,16.33,16.3087,16.3229,32900.0
2014-05-02 11:20:00,22.98,22.98,22.95,22.96,25700.0,16.3229,16.3229,16.3016,16.3087,25700.0
2014-05-02 11:30:00,22.96,23.0,22.96,22.98,26300.0,16.3087,16.3371,16.3087,16.3229,26300.0
2014-05-02 11:40:00,22.99,22.99,22.97,22.99,25100.0,16.33,16.33,16.3158,16.33,25100.0
2014-05-02 11:50:00,22.99,22.99,22.98,22.99,9300.0,16.33,16.33,16.3229,16.33,9300.0
2014-05-02 12:00:00,22.99,22.99,22.96,22.96,15300.0,16.33,16.33,16.3087,16.3087,15300.0
2014-05-02 12:10:00,22.96,22.99,22.96,22.99,13500.0,16.3087,16.33,16.3087,16.33,13500.0
2014-05-02 12:20:00,22.99,23.0,22.97,22.97,16100.0,16.33,16.3371,16.3158,16.3158,16100.0
2014-05-02 12:30:00,22.97,22.98,22.96,22.98,38700.0,16.3158,16.3229,16.3087,16.3229,38700.0
2014-05-02 12:40:00,22.98,22.98,22.98,22.98,900.0,16.3229,16.3229,16.3229,16.3229,900.0
2014-05-02 12:50:00,22.98,22.98,22.97,22.98,3700.0,16.3229,16.3229,16.3158,16.3229,3700.0
2014-05-02 13:00:00,22.98,22.99,22.98,22.98,7900.0,16.3229,16.33,16.3229,16.3229,7900.0
2014-05-02 13:10:00,22.98,22.99,22.96,22.96,38500.0,16.3229,16.33,16.3087,16.3087,38500.0
2014-05-02 13:20:00,22.96,22.97,22.94,22.94,13800.0,16.3087,16.3158,16.2945,16.2945,13800.0
2014-05-02 13:30:00,22.94,22.95,22.93,22.94,32700.0,16.2945,16.3016,16.2874,16.2945,32700.0
2014-05-02 13:40:00,22.94,22.96,22.93,22.95,12400.0,16.2945,16.3087,16.2874,16.3016,12400.0
2014-05-02 13:50:00,22.95,22.95,22.93,22.94,27700.0,16.3016,16.3016,16.2874,16.2945,27700.0
2014-05-02 14:00:00,22.94,22.94,22.91,22.91,25900.0,16.2945,16.2945,16.2732,16.2732,25900.0
2014-05-02 14:10:00,22.91,22.92,22.91,22.92,13900.0,16.2732,16.2803,16.2732,16.2803,13900.0
2014-05-02 14:20:00,22.92,22.93,22.91,22.92,20400.0,16.2803,16.2874,16.2732,16.2803,20400.0
2014-05-02 14:30:00,22.91,22.95,22.91,22.94,51300.0,16.2732,16.3016,16.2732,16.2945,51300.0
2014-05-02 14:40:00,22.93,22.94,22.92,22.92,22000.0,16.2874,16.2945,16.2803,16.2803,22000.0
2014-05-02 14:50:00,22.92,22.93,22.92,22.92,11500.0,16.2803,16.2874,16.2803,16.2803,11500.0
2014-05-02 15:00:00,22.93,22.95,22.92,22.95,23500.0,16.2874,16.3016,16.2803,16.3016,23500.0
2014-05-02 15:10:00,22.96,22.96,22.94,22.95,47700.0,16.3087,16.3087,16.2945,16.3016,47700.0
2014-05-02 15:20:00,22.95,22.95,22.92,22.92,16900.0,16.3016,16.3016,16.2803,16.2803,16900.0
2014-05-02 15:30:00,22.92,22.93,22.9,22.92,117800.0,16.2803,16.2874,16.2661,16.2803,117800.0
2014-05-02 15:40:00,22.92,22.92,22.9,22.91,42800.0,16.2803,16.2803,16.2661,16.2732,42800.0
2014-05-02 15:50:00,22.91,22.95,22.91,22.92,104900.0,16.2732,16.3016,16.2732,16.2803,104900.0
2014-05-05 09:30:00,22.83,22.89,22.73,22.76,97700.0,16.2164,16.259,16.1453,16.1666,97700.0
2014-05-05 09:40:00,22.76,22.79,22.73,22.75,56300.0,16.1666,16.188,16.1453,16.1595,56300.0
2014-05-05 09:50:00,22.75,22.81,22.74,22.8,50500.0,16.1595,16.2022,16.1524,16.1951,50500.0
2014-05-05 10:00:00,22.8,22.81,22.76,22.77,68700.0,16.1951,16.2022,16.1666,16.1738,68700.0
2014-05-05 10:10:00,22.76,22.82,22.76,22.81,98100.0,16.1666,16.2093,16.1666,16.2022,98100.0
2014-05-05 10:20:00,22.81,22.83,22.78,22.79,27400.0,16.2022,16.2164,16.1809,16.188,27400.0
2014-05-05 10:30:00,22.79,22.84,22.79,22.84,23600.0,16.188,16.2235,16.188,16.2235,23600.0
2014-05-05 10:40:00,22.85,22.94,22.85,22.91,78300.0,16.2306,16.2945,16.2306,16.2732,78300.0
2014-05-05 10:50:00,22.92,22.97,22.91,22.92,52200.0,16.2803,16.3158,16.2732,16.2803,52200.0
2014-05-05 11:00:00,22.92,22.93,22.9,22.93,46200.0,16.2803,16.2874,16.2661,16.2874,46200.0
2014-05-05 11:10:00,22.93,22.94,22.92,22.92,12700.0,16.2874,16.2945,16.2803,16.2803,12700.0
2014-05-05 11:20:00,22.92,22.95,22.92,22.93,26100.0,16.2803,16.3016,16.2803,16.2874,26100.0
2014-05-05 11:30:00,22.94,22.97,22.94,22.95,9900.0,16.2945,16.3158,16.2945,16.3016,9900.0
2014-05-05 11:40:00,22.95,22.98,22.95,22.97,20200.0,16.3016,16.3229,16.3016,16.3158,20200.0
2014-05-05 11:50:00,22.97,22.99,22.97,22.97,20100.0,16.3158,16.33,16.3158,16.3158,20100.0
2014-05-05 12:00:00,22.97,22.97,22.95,22.95,6600.0,16.3158,16.3158,16.3016,16.3016,6600.0
2014-05-05 12:10:00,22.94,22.95,22.94,22.94,2800.0,16.2945,16.3016,16.2945,16.2945,2800.0
2014-05-05 12:20:00,22.94,22.95,22.94,22.95,9300.0,16.2945,16.3016,16.2945,16.3016,9300.0
2014-05-05 12:30:00,22.95,22.95,22.95,22.95,2900.0,16.3016,16.3016,16.3016,16.3016,2900.0
2014-05-05 12:40:00,22.95,22.96,22.94,22.96,12700.0,16.3016,16.3087,16.2945,16.3087,12700.0
2014-05-05 12:50:00,22.95,22.95,22.92,22.94,20800.0,16.3016,16.3016,16.2803,16.2945,20800.0
2014-05-05 13:00:00,22.94,22.94,22.94,22.94,5200.0,16.2945,16.2945,16.2945,16.2945,5200.0
2014-05-05 13:10:00,22.94,22.94,22.91,22.91,30500.0,16.2945,16.2945,16.2732,16.2732,30500.0
2014-05-05 13:20:00,22.91,22.91,22.87,22.91,24700.0,16.2732,16.2732,16.2448,16.2732,24700.0
2014-05-05 13:30:00,22.91,22.93,22.91,22.93,23200.0,16.2732,16.2874,16.2732,16.2874,23200.0
2014-05-05 13:40:00,22.92,22.95,22.92,22.95,6700.0,16.2803,16.3016,16.2803,16.3016,6700.0
2014-05-05 13:50:00,22.94,22.97,22.94,22.95,11000.0,16.2945,16.3158,16.2945,16.3016,11000.0
2014-05-05 14:00:00,22.95,22.97,22.95,22.97,9200.0,16.3016,16.3158,16.3016,16.3158,9200.0
2014-05-05 14:10:00,22.97,22.98,22.97,22.98,11600.0,16.3158,16.3229,16.3158,16.3229,11600.0
2014-05-05 14:20:00,22.98,22.98,22.97,22.98,14200.0,16.3229,16.3229,16.3158,16.3229,14200.0
2014-05-05 14:30:00,22.98,23.0,22.98,22.99,24400.0,16.3229,16.3371,16.3229,16.33,24400.0
2014-05-05 14:40:00,22.99,23.0,22.99,23.0,10900.0,16.33,16.3371,16.33,16.3371,10900.0
2014-05-05 14:50:00,23.0,23.0,22.99,22.99,10200.0,16.3371,16.3371,16.33,16.33,10200.0
2014-05-05 15:00:00,23.0,23.0,22.97,22.98,6200.0,16.3371,16.3371,16.3158,16.3229,6200.0
2014-05-05 15:10:00,22.98,22.98,22.95,22.95,16600.0,16.3229,16.3229,16.3016,16.3016,16600.0
2014-05-05 15:20:00,22.95,22.95,22.94,22.95,17900.0,16.3016,16.3016,16.2945,16.3016,17900.0
2014-05-05 15:30:00,22.95,22.95,22.95,22.95,11000.0,16.3016,16.3016,16.3016,16.3016,11000.0
2014-05-05 15:40:00,22.95,22.95,22.92,22.93,68600.0,16.3016,16.3016,16.2803,16.2874,68600.0
2014-05-05 15:50:00,22.94,22.95,22.94,22.95,48600.0,16.2945,16.3016,16.2945,16.3016,48600.0
2014-05-06 09:30:00,22.85,22.86,22.78,22.8,42500.0,16.2306,16.2377,16.1809,16.1951,42500.0
2014-05-06 09:40:00,22.8,22.8,22.71,22.71,79500.0,16.1951,16.1951,16.1311,16.1311,79500.0
2014-05-06 09:50:00,22.7,22.76,22.69,22.76,66200.0,16.124,16.1666,16.1169,16.1666,66200.0
2014-05-06 10:00:00,22.76,22.76,22.71,22.71,77800.0,16.1666,16.1666,16.1311,16.1311,77800.0
2014-05-06 10:10:00,22.71,22.79,22.71,22.76,69100.0,16.1311,16.188,16.1311,16.1666,69100.0
2014-05-06 10:20:00,22.76,22.77,22.74,22.77,42000.0,16.1666,16.1738,16.1524,16.1738,42000.0
2014-05-06 10:30:00,22.78,22.8,22.77,22.79,17600.0,16.1809,16.1951,16.1738,16.188,17600.0
2014-05-06 10:40:00,22.78,22.8,22.76,22.8,31700.0,16.1809,16.1951,16.1666,16.1951,31700.0
2014-05-06 10:50:00,22.8,22.8,22.75,22.75,43400.0,16.1951,16.1951,16.1595,16.1595,43400.0
2014-05-06 11:00:00,22.74,22.75,22.72,22.73,48400.0,16.1524,16.1595,16.1382,16.1453,48400.0
2014-05-06 11:10:00,22.73,22.74,22.7,22.73,22000.0,16.1453,16.1524,16.124,16.1453,22000.0
2014-05-06 11:20:00,22.74,22.74,22.71,22.71,24000.0,16.1524,16.1524,16.1311,16.1311,24000.0
2014-05-06 11:30:00,22.71,22.72,22.7,22.71,40100.0,16.1311,16.1382,16.124,16.1311,40100.0
2014-05-06 11:40:00,22.7,22.7,22.67,22.68,23400.0,16.124,16.124,16.1027,16.1098,23400.0
2014-05-06 11:50:00,22.68,22.71,22.68,22.71,32900.0,16.1098,16.1311,16.1098,16.1311,32900.0
2014-05-06 12:00:00,22.71,22.71,22.68,22.68,17500.0,16.1311,16.1311,16.1098,16.1098,17500.0
2014-05-06 12:10:00,22.68,22.69,22.67,22.67,15100.0,16.1098,16.1169,16.1027,16.1027,15100.0
2014-05-06 12:20:00,22.68,22.69,22.67,22.67,29200.0,16.1098,16.1169,16.1027,16.1027,29200.0
2014-05-06 12:30:00,22.68,22.71,22.68,22.71,8500.0,16.1098,16.1311,16.1098,16.1311,8500.0
2014-05-06 12:40:00,22.71,22.74,22.71,22.73,9800.0,16.1311,16.1524,16.1311,16.1453,9800.0
2014-05-06 12:50:00,22.73,22.79,22.73,22.78,58600.0,16.1453,16.188,16.1453,16.1809,58600.0
2014-05-06 13:00:00,22.77,22.77,22.75,22.75,14600.0,16.1738,16.1738,16.1595,16.1595,14600.0
2014-05-06 13:10:00,22.76,22.76,22.74,22.74,13100.0,16.1666,16.1666,16.1524,16.1524,13100.0
2014-05-06 13:20:00,22.75,22.75,22.73,22.75,19400.0,16.1595,16.1595,16.1453,16.1595,19400.0
2014-05-06 13:30:00,22.75,22.76,22.73,22.73,25700.0,16.1595,16.1666,16.1453,16.1453,25700.0
2014-05-06 13:40:00,22.74,22.74,22.72,22.73,39800.0,16.1524,16.1524,16.1382,16.1453,39800.0
2014-05-06 13:50:00,22.73,22.74,22.7,22.71,15500.0,16.1453,16.1524,16.124,16.1311,15500.0
2014-05-06 14:00:00,22.7,22.72,22.67,22.69,36400.0,16.124,16.1382,16.1027,16.1169,36400.0
2014-05-06 14:10:00,22.69,22.7,22.67,22.68,32600.0,16.1169,16.124,16.1027,16.1098,32600.0
2014-05-06 14:20:00,22.68,22.68,22.64,22.64,32300.0,16.1098,16.1098,16.0814,16.0814,32300.0
2014-05-06 14:30:00,22.64,22.66,22.63,22.64,44600.0,16.0814,16.0956,16.0743,16.0814,44600.0
2014-05-06 14:40:00,22.64,22.67,22.64,22.66,66600.0,16.0814,16.1027,16.0814,16.0956,66600.0
2014-05-06 14:50:00,22.66,22.67,22.65,22.66,44500.0,16.0956,16.1027,16.0885,16.0956,44500.0
2014-05-06 15:00:00,22.65,22.66,22.64,22.66,17800.0,16.0885,16.0956,16.0814,16.0956,17800.0
2014-05-06 15:10:00,22.66,22.72,22.66,22.7,48500.0,16.0956,16.1382,16.0956,16.124,48500.0
2014-05-06 15:20:00,22.7,22.75,22.7,22.74,39000.0,16.124,16.1595,16.124,16.1524,39000.0
2014-05-06 15:30:00,22.74,22.76,22.73,22.76,26900.0,16.1524,16.1666,16.1453,16.1666,26900.0
2014-05-06 15:40:00,22.76,22.76,22.74,22.75,29400.0,16.1666,16.1666,16.1524,16.1595,29400.0
2014-05-06 15:50:00,22.75,22.75,22.72,22.72,77900.0,16.1595,16.1595,16.1382,16.1382,77900.0
2014-05-07 09:30:00,22.72,22.72,22.63,22.64,71700.0,16.1382,16.1382,16.0743,16.0814,71700.0
2014-05-07 09:40:00,22.64,22.74,22.6,22.74,45100.0,16.0814,16.1524,16.053,16.1524,45100.0
2014-05-07 09:50:00,22.74,22.74,22.61,22.61,102100.0,16.1524,16.1524,16.0601,16.0601,102100.0
2014-05-07 10:00:00,22.62,22.66,22.55,22.56,62900.0,16.0672,16.0956,16.0175,16.0246,62900.0
2014-05-07 10:10:00,22.55,22.55,22.46,22.48,141200.0,16.0175,16.0175,15.9536,15.9678,141200.0
2014-05-07 10:20:00,22.48,22.51,22.44,22.51,93500.0,15.9678,15.9891,15.9393,15.9891,93500.0
2014-05-07 10:30:00,22.51,22.61,22.51,22.6,115500.0,15.9891,16.0601,15.9891,16.053,115500.0
2014-05-07 10:40:00,22.6,22.61,22.53,22.55,31100.0,16.053,16.0601,16.0033,16.0175,31100.0
2014-05-07 10:50:00,22.56,22.57,22.52,22.55,49700.0,16.0246,16.0317,15.9962,16.0175,49700.0
2014-05-07 11:00:00,22.54,22.56,22.52,22.56,49600.0,16.0104,16.0246,15.9962,16.0246,49600.0
2014-05-07 11:10:00,22.57,22.57,22.53,22.54,28500.0,16.0317,16.0317,16.0033,16.0104,28500.0
2014-05-07 11:20:00,22.53,22.58,22.53,22.57,51400.0,16.0033,16.0388,16.0033,16.0317,51400.0
2014-05-07 11:30:00,22.57,22.64,22.57,22.62,47000.0,16.0317,16.0814,16.0317,16.0672,47000.0
2014-05-07 11:40:00,22.61,22.66,22.6,22.64,56700.0,16.0601,16.0956,16.053,16.0814,56700.0
2014-05-07 11:50:00,22.65,22.68,22.64,22.65,32800.0,16.0885,16.1098,16.0814,16.0885,32800.0
2014-05-07 12:00:00,22.65,22.69,22.65,22.67,23600.0,16.0885,16.1169,16.0885,16.1027,23600.0
2014-05-07 12:10:00,22.67,22.68,22.67,22.68,12600.0,16.1027,16.1098,16.1027,16.1098,12600.0
2014-05-07 12:20:00,22.69,22.69,22.67,22.67,17100.0,16.1169,16.1169,16.1027,16.1027,17100.0
2014-05-07 12:30:00,22.67,22.67,22.66,22.66,3000.0,16.1027,16.1027,16.0956,16.0956,3000.0
2014-05-07 12:40:00,22.66,22.68,22.64,22.64,45200.0,16.0956,16.1098,16.0814,16.0814,45200.0
2014-05-07 12:50:00,22.64,22.65,22.62,22.62,48900.0,16.0814,16.0885,16.0672,16.0672,48900.0
2014-05-07 13:00:00,22.62,22.65,22.59,22.59,55200.0,16.0672,16.0885,16.0459,16.0459,55200.0
2014-05-07 13:10:00,22.6,22.66,22.59,22.66,60500.0,16.053,16.0956,16.0459,16.0956,60500.0
2014-05-07 13:20:00,22.66,22.66,22.61,22.61,27400.0,16.0956,16.0956,16.0601,16.0601,27400.0
2014-05-07 13:30:00,22.61,22.65,22.61,22.64,29500.0,16.0601,16.0885,16.0601,16.0814,29500.0
2014-05-07 13:40:00,22.64,22.67,22.64,22.66,74500.0,16.0814,16.1027,16.0814,16.0956,74500.0
2014-05-07 13:50:00,22.66,22.66,22.6,22.6,51800.0,16.0956,16.0956,16.053,16.053,51800.0
2014-05-07 14:00:00,22.59,22.64,22.58,22.64,71400.0,16.0459,16.0814,16.0388,16.0814,71400.0
2014-05-07 14:10:00,22.64,22.69,22.64,22.69,44000.0,16.0814,16.1169,16.0814,16.1169,44000.0
2014-05-07 14:20:00,22.69,22.75,22.68,22.74,71900.0,16.1169,16.1595,16.1098,16.1524,71900.0
2014-05-07 14:30:00,22.74,22.75,22.74,22.75,600.0,16.1524,16.1595,16.1524,16.1595,600.0
2014-05-07 14:40:00,22.75,22.78,22.75,22.76,71200.0,16.1595,16.1809,16.1595,16.1666,71200.0
2014-05-07 14:50:00,22.75,22.75,22.74,22.75,17600.0,16.1595,16.1595,16.1524,16.1595,17600.0
2014-05-07 15:00:00,22.75,22.76,22.72,22.76,93500.0,16.1595,16.1666,16.1382,16.1666,93500.0
2014-05-07 15:10:00,22.76,22.8,22.75,22.75,62400.0,16.1666,16.1951,16.1595,16.1595,62400.0
2014-05-07 15:20:00,22.76,22.79,22.76,22.77,75300.0,16.1666,16.188,16.1666,16.1738,75300.0
2014-05-07 15:30:00,22.78,22.84,22.78,22.84,176500.0,16.1809,16.2235,16.1809,16.2235,176500.0
2014-05-07 15:40:00,22.84,22.86,22.83,22.85,163000.0,16.2235,16.2377,16.2164,16.2306,163000.0
2014-05-07 15:50:00,22.84,22.89,22.82,22.89,247800.0,16.2235,16.259,16.2093,16.259,247800.0
2014-05-08 09:30:00,22.9,22.9,22.77,22.82,92300.0,16.2661,16.2661,16.1738,16.2093,92300.0
2014-05-08 09:40:00,22.84,22.85,22.78,22.83,67400.0,16.2235,16.2306,16.1809,16.2164,67400.0
2014-05-08 09:50:00,22.83,22.9,22.83,22.89,79800.0,16.2164,16.2661,16.2164,16.259,79800.0
2014-05-08 10:00:00,22.89,22.9,22.88,22.89,42700.0,16.259,16.2661,16.2519,16.259,42700.0
2014-05-08 10:10:00,22.9,22.95,22.9,22.93,86300.0,16.2661,16.3016,16.2661,16.2874,86300.0
2014-05-08 10:20:00,22.94,23.01,22.94,23.0,104000.0,16.2945,16.3442,16.2945,16.3371,104000.0
2014-05-08 10:30:00,23.0,23.02,23.0,23.01,38800.0,16.3371,16.3513,16.3371,16.3442,38800.0
2014-05-08 10:40:00,23.01,23.04,23.01,23.04,54400.0,16.3442,16.3655,16.3442,16.3655,54400.0
2014-05-08 10:50:00,23.04,23.1,23.04,23.07,98500.0,16.3655,16.4082,16.3655,16.3868,98500.0
2014-05-08 11:00:00,23.07,23.13,23.07,23.11,53300.0,16.3868,16.4295,16.3868,16.4153,53300.0
2014-05-08 11:10:00,23.11,23.13,23.09,23.11,58800.0,16.4153,16.4295,16.4011,16.4153,58800.0
2014-05-08 11:20:00,23.11,23.11,23.1,23.1,17100.0,16.4153,16.4153,16.4082,16.4082,17100.0
2014-05-08 11:30:00,23.1,23.12,23.09,23.11,37500.0,16.4082,16.4224,16.4011,16.4153,37500.0
2014-05-08 11:40:00,23.1,23.15,23.1,23.15,14200.0,16.4082,16.4437,16.4082,16.4437,14200.0
2014-05-08 11:50:00,23.15,23.15,23.13,23.13,25400.0,16.4437,16.4437,16.4295,16.4295,25400.0
2014-05-08 12:00:00,23.14,23.15,23.12,23.13,22900.0,16.4366,16.4437,16.4224,16.4295,22900.0
2014-05-08 12:10:00,23.13,23.15,23.13,23.15,22100.0,16.4295,16.4437,16.4295,16.4437,22100.0
2014-05-08 12:20:00,23.14,23.16,23.14,23.15,18400.0,16.4366,16.4508,16.4366,16.4437,18400.0
2014-05-08 12:30:00,23.16,23.16,23.14,23.15,25300.0,16.4508,16.4508,16.4366,16.4437,25300.0
2014-05-08 12:40:00,23.14,23.14,23.08,23.08,8900.0,16.4366,16.4366,16.3939,16.3939,8900.0
2014-05-08 12:50:00,23.08,23.09,23.06,23.07,36800.0,16.3939,16.4011,16.3797,16.3868,36800.0
2014-05-08 13:00:00,23.08,23.13,23.08,23.12,30600.0,16.3939,16.4295,16.3939,16.4224,30600.0
2014-05-08 13:10:00,23.12,23.12,23.08,23.08,39300.0,16.4224,16.4224,16.3939,16.3939,39300.0
2014-05-08 13:20:00,23.08,23.09,23.06,23.07,26800.0,16.3939,16.4011,16.3797,16.3868,26800.0
2014-05-08 13:30:00,23.07,23.09,23.06,23.08,41200.0,16.3868,16.4011,16.3797,16.3939,41200.0
2014-05-08 13:40:00,23.08,23.08,23.05,23.06,17400.0,16.3939,16.3939,16.3726,16.3797,17400.0
2014-05-08 13:50:00,23.06,23.07,23.02,23.02,42100.0,16.3797,16.3868,16.3513,16.3513,42100.0
2014-05-08 14:00:00,23.02,23.02,22.99,22.99,32800.0,16.3513,16.3513,16.33,16.33,32800.0
2014-05-08 14:10:00,22.99,23.02,22.98,23.02,35100.0,16.33,16.3513,16.3229,16.3513,35100.0
2014-05-08 14:20:00,23.02,23.06,23.0,23.02,50800.0,16.3513,16.3797,16.3371,16.3513,50800.0
2014-05-08 14:30:00,23.01,23.02,22.97,22.97,30800.0,16.3442,16.3513,16.3158,16.3158,30800.0
2014-05-08 14:40:00,22.97,22.98,22.9,22.91,43300.0,16.3158,16.3229,16.2661,16.2732,43300.0
2014-05-08 14:50:00,22.91,22.97,22.91,22.95,53800.0,16.2732,16.3158,16.2732,16.3016,53800.0
2014-05-08 15:00:00,22.95,22.96,22.93,22.94,66800.0,16.3016,16.3087,16.2874,16.2945,66800.0
2014-05-08 15:10:00,22.94,22.98,22.93,22.97,40000.0,16.2945,16.3229,16.2874,16.3158,40000.0
2014-05-08 15:20:00,22.97,23.0,22.96,22.98,52700.0,16.3158,16.3371,16.3087,16.3229,52700.0
2014-05-08 15:30:00,22.98,23.0,22.96,22.98,56800.0,16.3229,16.3371,16.3087,16.3229,56800.0
2014-05-08 15:40:00,22.98,22.99,22.95,22.99,96200.0,16.3229,16.33,16.3016,16.33,96200.0
2014-05-08 15:50:00,22.99,23.02,22.98,23.02,200400.0,16.33,16.3513,16.3229,16.3513,200400.0
2014-05-09 09:30:00,22.99,23.04,22.92,23.0,108900.0,16.33,16.3655,16.2803,16.3371,108900.0
2014-05-09 09:40:00,22.99,23.0,22.93,23.0,124700.0,16.33,16.3371,16.2874,16.3371,124700.0
2014-05-09 09:50:00,23.0,23.03,22.97,23.0,82600.0,16.3371,16.3584,16.3158,16.3371,82600.0
2014-05-09 10:00:00,23.0,23.01,22.94,22.97,64600.0,16.3371,16.3442,16.2945,16.3158,64600.0
2014-05-09 10:10:00,22.97,23.06,22.97,23.03,52900.0,16.3158,16.3797,16.3158,16.3584,52900.0
2014-05-09 10:20:00,23.03,23.04,23.0,23.0,33700.0,16.3584,16.3655,16.3371,16.3371,33700.0
2014-05-09 10:30:00,22.99,23.0,22.96,22.98,41300.0,16.33,16.3371,16.3087,16.3229,41300.0
2014-05-09 10:40:00,22.98,22.98,22.95,22.98,27600.0,16.3229,16.3229,16.3016,16.3229,27600.0
2014-05-09 10:50:00,22.98,22.98,22.96,22.96,44700.0,16.3229,16.3229,16.3087,16.3087,44700.0
2014-05-09 11:00:00,22.95,22.97,22.93,22.97,47700.0,16.3016,16.3158,16.2874,16.3158,47700.0
2014-05-09 11:10:00,22.97,23.0,22.97,23.0,35200.0,16.3158,16.3371,16.3158,16.3371,35200.0
2014-05-09 11:20:00,23.0,23.02,23.0,23.02,35400.0,16.3371,16.3513,16.3371,16.3513,35400.0
2014-05-09 11:30:00,23.02,23.04,23.0,23.03,31900.0,16.3513,16.3655,16.3371,16.3584,31900.0
2014-05-09 11:40:00,23.03,23.05,23.02,23.05,19600.0,16.3584,16.3726,16.3513,16.3726,19600.0
2014-05-09 11:50:00,23.04,23.06,23.03,23.03,29300.0,16.3655,16.3797,16.3584,16.3584,29300.0
2014-05-09 12:00:00,23.02,23.03,22.98,22.99,40900.0,16.3513,16.3584,16.3229,16.33,40900.0
2014-05-09 12:10:00,22.99,23.03,22.99,23.03,32800.0,16.33,16.3584,16.33,16.3584,32800.0
2014-05-09 12:20:00,23.03,23.03,23.0,23.01,29600.0,16.3584,16.3584,16.3371,16.3442,29600.0
2014-05-09 12:30:00,23.0,23.09,23.0,23.09,31800.0,16.3371,16.4011,16.3371,16.4011,31800.0
2014-05-09 12:40:00,23.09,23.1,23.08,23.09,25900.0,16.4011,16.4082,16.3939,16.4011,25900.0
2014-05-09 12:50:00,23.1,23.11,23.09,23.11,14500.0,16.4082,16.4153,16.4011,16.4153,14500.0
2014-05-09 13:00:00,23.1,23.1,23.07,23.07,32200.0,16.4082,16.4082,16.3868,16.3868,32200.0
2014-05-09 13:10:00,23.06,23.09,23.06,23.08,7700.0,16.3797,16.4011,16.3797,16.3939,7700.0
2014-05-09 13:20:00,23.08,23.08,23.05,23.05,14200.0,16.3939,16.3939,16.3726,16.3726,14200.0
2014-05-09 13:30:00,23.05,23.06,23.03,23.04,25000.0,16.3726,16.3797,16.3584,16.3655,25000.0
2014-05-09 13:40:00,23.04,23.04,23.01,23.01,11800.0,16.3655,16.3655,16.3442,16.3442,11800.0
2014-05-09 13:50:00,23.0,23.01,22.98,22.99,33600.0,16.3371,16.3442,16.3229,16.33,33600.0
2014-05-09 14:00:00,23.0,23.01,22.98,22.98,23700.0,16.3371,16.3442,16.3229,16.3229,23700.0
2014-05-09 14:10:00,22.98,22.99,22.94,22.97,66100.0,16.3229,16.33,16.2945,16.3158,66100.0
2014-05-09 14:20:00,22.97,22.99,22.97,22.98,19700.0,16.3158,16.33,16.3158,16.3229,19700.0
2014-05-09 14:30:00,22.98,22.99,22.98,22.99,16200.0,16.3229,16.33,16.3229,16.33,16200.0
2014-05-09 14:40:00,22.98,22.99,22.97,22.98,10100.0,16.3229,16.33,16.3158,16.3229,10100.0
2014-05-09 14:50:00,22.98,23.01,22.98,23.0,14600.0,16.3229,16.3442,16.3229,16.3371,14600.0
2014-05-09 15:00:00,23.01,23.02,23.0,23.01,61300.0,16.3442,16.3513,16.3371,16.3442,61300.0
2014-05-09 15:10:00,23.01,23.02,23.01,23.01,39000.0,16.3442,16.3513,16.3442,16.3442,39000.0
2014-05-09 15:20:00,23.0,23.02,23.0,23.01,41100.0,16.3371,16.3513,16.3371,16.3442,41100.0
2014-05-09 15:30:00,23.0,23.01,22.98,23.0,62900.0,16.3371,16.3442,16.3229,16.3371,62900.0
2014-05-09 15:40:00,23.0,23.01,23.0,23.01,47000.0,16.3371,16.3442,16.3371,16.3442,47000.0
2014-05-09 15:50:00,23.01,23.03,23.0,23.02,177100.0,16.3442,16.3584,16.3371,16.3513,177100.0
2014-05-12 09:30:00,23.04,23.15,23.02,23.14,100000.0,16.3655,16.4437,16.3513,16.4366,100000.0
2014-05-12 09:40:00,23.15,23.27,23.15,23.25,114300.0,16.4437,16.5289,16.4437,16.5147,114300.0
2014-05-12 09:50:00,23.24,23.31,23.24,23.3,124800.0,16.5076,16.5573,16.5076,16.5502,124800.0
2014-05-12 10:00:00,23.31,23.33,23.28,23.29,117300.0,16.5573,16.5715,16.536,16.5431,117300.0
2014-05-12 10:10:00,23.29,23.3,23.27,23.29,40100.0,16.5431,16.5502,16.5289,16.5431,40100.0
2014-05-12 10:20:00,23.29,23.3,23.27,23.28,37000.0,16.5431,16.5502,16.5289,16.536,37000.0
2014-05-12 10:30:00,23.29,23.3,23.28,23.3,19400.0,16.5431,16.5502,16.536,16.5502,19400.0
2014-05-12 10:40:00,23.3,23.32,23.3,23.31,33700.0,16.5502,16.5644,16.5502,16.5573,33700.0
2014-05-12 10:50:00,23.32,23.32,23.26,23.27,39100.0,16.5644,16.5644,16.5218,16.5289,39100.0
2014-05-12 11:00:00,23.27,23.29,23.27,23.29,39800.0,16.5289,16.5431,16.5289,16.5431,39800.0
2014-05-12 11:10:00,23.29,23.29,23.27,23.27,14600.0,16.5431,16.5431,16.5289,16.5289,14600.0
2014-05-12 11:20:00,23.28,23.28,23.25,23.27,18400.0,16.536,16.536,16.5147,16.5289,18400.0
2014-05-12 11:30:00,23.28,23.28,23.24,23.24,24700.0,16.536,16.536,16.5076,16.5076,24700.0
2014-05-12 11:40:00,23.24,23.25,23.24,23.25,24200.0,16.5076,16.5147,16.5076,16.5147,24200.0
2014-05-12 11:50:00,23.25,23.25,23.19,23.23,64600.0,16.5147,16.5147,16.4721,16.5005,64600.0
2014-05-12 12:00:00,23.23,23.24,23.22,23.22,21300.0,16.5005,16.5076,16.4934,16.4934,21300.0
2014-05-12 12:10:00,23.22,23.24,23.22,23.24,2900.0,16.4934,16.5076,16.4934,16.5076,2900.0
2014-05-12 12:20:00,23.24,23.25,23.24,23.24,10900.0,16.5076,16.5147,16.5076,16.5076,10900.0
2014-05-12 12:30:00,23.24,23.25,23.24,23.25,25000.0,16.5076,16.5147,16.5076,16.5147,25000.0
2014-05-12 12:40:00,23.24,23.25,23.23,23.23,10400.0,16.5076,16.5147,16.5005,16.5005,10400.0
2014-05-12 12:50:00,23.23,23.23,23.19,23.19,21700.0,16.5005,16.5005,16.4721,16.4721,21700.0
2014-05-12 13:00:00,23.19,23.19,23.18,23.18,16400.0,16.4721,16.4721,16.465,16.465,16400.0
2014-05-12 13:10:00,23.18,23.18,23.12,23.12,53900.0,16.465,16.465,16.4224,16.4224,53900.0
2014-05-12 13:20:00,23.12,23.15,23.1,23.11,78500.0,16.4224,16.4437,16.4082,16.4153,78500.0
2014-05-12 13:30:00,23.11,23.12,23.08,23.11,70000.0,16.4153,16.4224,16.3939,16.4153,70000.0
2014-05-12 13:40:00,23.11,23.17,23.1,23.13,103400.0,16.4153,16.4579,16.4082,16.4295,103400.0
2014-05-12 13:50:00,23.14,23.19,23.14,23.19,91700.0,16.4366,16.4721,16.4366,16.4721,91700.0
2014-05-12 14:00:00,23.19,23.21,23.15,23.2,61800.0,16.4721,16.4863,16.4437,16.4792,61800.0
2014-05-12 14:10:00,23.21,23.23,23.16,23.19,93600.0,16.4863,16.5005,16.4508,16.4721,93600.0
2014-05-12 14:20:00,23.19,23.19,23.17,23.18,55500.0,16.4721,16.4721,16.4579,16.465,55500.0
2014-05-12 14:30:00,23.19,23.2,23.16,23.18,64700.0,16.4721,16.4792,16.4508,16.465,64700.0
2014-05-12 14:40:00,23.17,23.17,23.15,23.17,40200.0,16.4579,16.4579,16.4437,16.4579,40200.0
2014-05-12 14:50:00,23.17,23.18,23.16,23.18,12500.0,16.4579,16.465,16.4508,16.465,12500.0
2014-05-12 15:00:00,23.18,23.21,23.18,23.19,63200.0,16.465,16.4863,16.465,16.4721,63200.0
2014-05-12 15:10:00,23.19,23.2,23.18,23.2,54400.0,16.4721,16.4792,16.465,16.4792,54400.0
2014-05-12 15:20:00,23.2,23.22,23.2,23.22,45800.0,16.4792,16.4934,16.4792,16.4934,45800.0
2014-05-12 15:30:00,23.21,23.22,23.2,23.2,10300.0,16.4863,16.4934,16.4792,16.4792,10300.0
2014-05-12 15:40:00,23.2,23.2,23.19,23.19,23900.0,16.4792,16.4792,16.4721,16.4721,23900.0
2014-05-12 15:50:00,23.19,23.2,23.18,23.18,32700.0,16.4721,16.4792,16.465,16.465,32700.0
2014-05-13 09:30:00,23.14,23.15,22.97,22.99,137100.0,16.4366,16.4437,16.3158,16.33,137100.0
2014-05-13 09:40:00,22.99,23.03,22.91,22.91,175700.0,16.33,16.3584,16.2732,16.2732,175700.0
2014-05-13 09:50:00,22.91,22.91,22.77,22.85,392200.0,16.2732,16.2732,16.1738,16.2306,392200.0
2014-05-13 10:00:00,22.86,22.95,22.83,22.95,46500.0,16.2377,16.3016,16.2164,16.3016,46500.0
2014-05-13 10:10:00,22.95,22.99,22.93,22.96,51900.0,16.3016,16.33,16.2874,16.3087,51900.0
2014-05-13 10:20:00,22.96,22.98,22.87,22.87,195000.0,16.3087,16.3229,16.2448,16.2448,195000.0
2014-05-13 10:30:00,22.86,22.91,22.84,22.87,98600.0,16.2377,16.2732,16.2235,16.2448,98600.0
2014-05-13 10:40:00,22.87,22.91,22.87,22.89,29200.0,16.2448,16.2732,16.2448,16.259,29200.0
2014-05-13 10:50:00,22.89,22.89,22.81,22.82,42700.0,16.259,16.259,16.2022,16.2093,42700.0
2014-05-13 11:00:00,22.83,22.9,22.83,22.89,31400.0,16.2164,16.2661,16.2164,16.259,31400.0
2014-05-13 11:10:00,22.88,22.91,22.83,22.84,87600.0,16.2519,16.2732,16.2164,16.2235,87600.0
2014-05-13 11:20:00,22.83,22.9,22.83,22.89,102500.0,16.2164,16.2661,16.2164,16.259,102500.0
2014-05-13 11:30:00,22.9,22.9,22.86,22.87,55200.0,16.2661,16.2661,16.2377,16.2448,55200.0
2014-05-13 11:40:00,22.86,22.9,22.86,22.88,71800.0,16.2377,16.2661,16.2377,16.2519,71800.0
2014-05-13 11:50:00,22.88,22.9,22.86,22.88,35700.0,16.2519,16.2661,16.2377,16.2519,35700.0
2014-05-13 12:00:00,22.89,22.89,22.87,22.87,8500.0,16.259,16.259,16.2448,16.2448,8500.0
2014-05-13 12:10:00,22.88,22.93,22.88,22.92,15200.0,16.2519,16.2874,16.2519,16.2803,15200.0
2014-05-13 12:20:00,22.92,22.93,22.92,22.92,17000.0,16.2803,16.2874,16.2803,16.2803,17000.0
2014-05-13 12:30:00,22.91,22.92,22.87,22.87,51400.0,16.2732,16.2803,16.2448,16.2448,51400.0
2014-05-13 12:40:00,22.88,22.91,22.88,22.91,19200.0,16.2519,16.2732,16.2519,16.2732,19200.0
2014-05-13 12:50:00,22.91,22.96,22.91,22.95,91600.0,16.2732,16.3087,16.2732,16.3016,91600.0
2014-05-13 13:00:00,22.95,22.96,22.92,22.93,22900.0,16.3016,16.3087,16.2803,16.2874,22900.0
2014-05-13 13:10:00,22.92,22.93,22.9,22.91,51200.0,16.2803,16.2874,16.2661,16.2732,51200.0
2014-05-13 13:20:00,22.91,22.91,22.9,22.91,5900.0,16.2732,16.2732,16.2661,16.2732,5900.0
2014-05-13 13:30:00,22.91,22.93,22.91,22.93,11700.0,16.2732,16.2874,16.2732,16.2874,11700.0
2014-05-13 13:40:00,22.93,22.93,22.9,22.92,60900.0,16.2874,16.2874,16.2661,16.2803,60900.0
2014-05-13 13:50:00,22.92,22.93,22.9,22.91,75700.0,16.2803,16.2874,16.2661,16.2732,75700.0
2014-05-13 14:00:00,22.92,22.92,22.9,22.91,58900.0,16.2803,16.2803,16.2661,16.2732,58900.0
2014-05-13 14:10:00,22.9,22.92,22.89,22.91,60100.0,16.2661,16.2803,16.259,16.2732,60100.0
2014-05-13 14:20:00,22.91,22.93,22.9,22.9,52200.0,16.2732,16.2874,16.2661,16.2661,52200.0
2014-05-13 14:30:00,22.9,22.92,22.89,22.9,54600.0,16.2661,16.2803,16.259,16.2661,54600.0
2014-05-13 14:40:00,22.9,22.91,22.89,22.91,63400.0,16.2661,16.2732,16.259,16.2732,63400.0
2014-05-13 14:50:00,22.9,22.91,22.89,22.9,42500.0,16.2661,16.2732,16.259,16.2661,42500.0
2014-05-13 15:00:00,22.9,22.9,22.87,22.89,154000.0,16.2661,16.2661,16.2448,16.259,154000.0
2014-05-13 15:10:00,22.89,22.9,22.89,22.9,51600.0,16.259,16.2661,16.259,16.2661,51600.0
2014-05-13 15:20:00,22.9,22.9,22.87,22.88,30900.0,16.2661,16.2661,16.2448,16.2519,30900.0
2014-05-13 15:30:00,22.87,22.88,22.86,22.86,55600.0,16.2448,16.2519,16.2377,16.2377,55600.0
2014-05-13 15:40:00,22.86,22.87,22.86,22.86,36200.0,16.2377,16.2448,16.2377,16.2377,36200.0
2014-05-13 15:50:00,22.86,22.88,22.85,22.85,184900.0,16.2377,16.2519,16.2306,16.2306,184900.0
2014-05-14 09:30:00,22.97,22.97,22.63,22.72,204900.0,16.3158,16.3158,16.0743,16.1382,204900.0
2014-05-14 09:40:00,22.72,22.8,22.7,22.73,132200.0,16.1382,16.1951,16.124,16.1453,132200.0
2014-05-14 09:50:00,22.73,22.76,22.7,22.71,80700.0,16.1453,16.1666,16.124,16.1311,80700.0
2014-05-14 10:00:00,22.71,22.74,22.68,22.74,60400.0,16.1311,16.1524,16.1098,16.1524,60400.0
2014-05-14 10:10:00,22.75,22.75,22.7,22.71,68200.0,16.1595,16.1595,16.124,16.1311,68200.0
2014-05-14 10:20:00,22.72,22.74,22.7,22.72,52100.0,16.1382,16.1524,16.124,16.1382,52100.0
2014-05-14 10:30:00,22.73,22.81,22.73,22.78,96600.0,16.1453,16.2022,16.1453,16.1809,96600.0
2014-05-14 10:40:00,22.77,22.83,22.77,22.83,45800.0,16.1738,16.2164,16.1738,16.2164,45800.0
2014-05-14 10:50:00,22.83,22.84,22.8,22.81,65400.0,16.2164,16.2235,16.1951,16.2022,65400.0
2014-05-14 11:00:00,22.81,22.83,22.8,22.83,51200.0,16.2022,16.2164,16.1951,16.2164,51200.0
2014-05-14 11:10:00,22.83,22.87,22.82,22.86,57800.0,16.2164,16.2448,16.2093,16.2377,57800.0
2014-05-14 11:20:00,22.86,22.87,22.84,22.85,18400.0,16.2377,16.2448,16.2235,16.2306,18400.0
2014-05-14 11:30:00,22.84,22.88,22.83,22.86,36300.0,16.2235,16.2519,16.2164,16.2377,36300.0
2014-05-14 11:40:00,22.86,22.86,22.84,22.85,35600.0,16.2377,16.2377,16.2235,16.2306,35600.0
2014-05-14 11:50:00,22.85,22.86,22.85,22.85,14800.0,16.2306,16.2377,16.2306,16.2306,14800.0
2014-05-14 12:00:00,22.85,22.92,22.85,22.91,50200.0,16.2306,16.2803,16.2306,16.2732,50200.0
2014-05-14 12:10:00,22.92,22.93,22.91,22.92,48400.0,16.2803,16.2874,16.2732,16.2803,48400.0
2014-05-14 12:20:00,22.92,22.96,22.91,22.96,46000.0,16.2803,16.3087,16.2732,16.3087,46000.0
2014-05-14 12:30:00,22.96,22.98,22.95,22.98,63100.0,16.3087,16.3229,16.3016,16.3229,63100.0
2014-05-14 12:40:00,22.98,23.03,22.98,23.03,66700.0,16.3229,16.3584,16.3229,16.3584,66700.0
2014-05-14 12:50:00,23.02,23.02,22.92,22.92,69800.0,16.3513,16.3513,16.2803,16.2803,69800.0
2014-05-14 13:00:00,22.91,22.94,22.91,22.94,49600.0,16.2732,16.2945,16.2732,16.2945,49600.0
2014-05-14 13:10:00,22.94,22.95,22.92,22.92,25600.0,16.2945,16.3016,16.2803,16.2803,25600.0
2014-05-14 13:20:00,22.92,22.97,22.92,22.94,41600.0,16.2803,16.3158,16.2803,16.2945,41600.0
2014-05-14 13:30:00,22.93,22.94,22.88,22.92,90300.0,16.2874,16.2945,16.2519,16.2803,90300.0
2014-05-14 13:40:00,22.92,22.93,22.89,22.89,54200.0,16.2803,16.2874,16.259,16.259,54200.0
2014-05-14 13:50:00,22.89,22.92,22.88,22.91,27100.0,16.259,16.2803,16.2519,16.2732,27100.0
2014-05-14 14:00:00,22.9,22.92,22.9,22.9,55300.0,16.2661,16.2803,16.2661,16.2661,55300.0
2014-05-14 14:10:00,22.91,22.91,22.88,22.88,43200.0,16.2732,16.2732,16.2519,16.2519,43200.0
2014-05-14 14:20:00,22.88,22.89,22.87,22.89,30700.0,16.2519,16.259,16.2448,16.259,30700.0
2014-05-14 14:30:00,22.89,22.9,22.86,22.88,29100.0,16.259,16.2661,16.2377,16.2519,29100.0
2014-05-14 14:40:00,22.88,22.91,22.88,22.9,84300.0,16.2519,16.2732,16.2519,16.2661,84300.0
2014-05-14 14:50:00,22.89,22.91,22.84,22.84,94800.0,16.259,16.2732,16.2235,16.2235,94800.0
2014-05-14 15:00:00,22.84,22.87,22.78,22.78,111500.0,16.2235,16.2448,16.1809,16.1809,111500.0
2014-05-14 15:10:00,22.79,22.84,22.79,22.84,79900.0,16.188,16.2235,16.188,16.2235,79900.0
2014-05-14 15:20:00,22.84,22.84,22.8,22.8,95700.0,16.2235,16.2235,16.1951,16.1951,95700.0
2014-05-14 15:30:00,22.81,22.82,22.78,22.82,100500.0,16.2022,16.2093,16.1809,16.2093,100500.0
2014-05-14 15:40:00,22.82,22.85,22.82,22.82,79200.0,16.2093,16.2306,16.2093,16.2093,79200.0
2014-05-14 15:50:00,22.83,22.87,22.8,22.81,322200.0,16.2164,16.2448,16.1951,16.2022,322200.0
2014-05-15 09:30:00,24.27,24.45,24.12,24.39,1265000.0,17.2392,17.3671,17.1327,17.3245,1265000.0
2014-05-15 09:40:00,24.39,24.51,24.26,24.5,772000.0,17.3245,17.4097,17.2321,17.4026,772000.0
2014-05-15 09:50:00,24.51,24.58,24.38,24.38,499000.0,17.4097,17.4594,17.3174,17.3174,499000.0
2014-05-15 10:00:00,24.37,24.44,24.3,24.34,523500.0,17.3102,17.36,17.2605,17.2889,523500.0
2014-05-15 10:10:00,24.33,24.54,24.33,24.53,287000.0,17.2818,17.431,17.2818,17.4239,287000.0
2014-05-15 10:20:00,24.53,24.54,24.41,24.51,258800.0,17.4239,17.431,17.3387,17.4097,258800.0
2014-05-15 10:30:00,24.51,24.58,24.51,24.57,314600.0,17.4097,17.4594,17.4097,17.4523,314600.0
2014-05-15 10:40:00,24.57,24.68,24.54,24.66,381900.0,17.4523,17.5304,17.431,17.5162,381900.0
2014-05-15 10:50:00,24.66,24.68,24.56,24.61,261600.0,17.5162,17.5304,17.4452,17.4807,261600.0
2014-05-15 11:00:00,24.6,24.64,24.56,24.58,344100.0,17.4736,17.502,17.4452,17.4594,344100.0
2014-05-15 11:10:00,24.58,24.58,24.42,24.52,263100.0,17.4594,17.4594,17.3458,17.4168,263100.0
2014-05-15 11:20:00,24.52,24.53,24.45,24.48,190300.0,17.4168,17.4239,17.3671,17.3884,190300.0
2014-05-15 11:30:00,24.48,24.48,24.42,24.42,114800.0,17.3884,17.3884,17.3458,17.3458,114800.0
2014-05-15 11:40:00,24.42,24.42,24.31,24.35,173600.0,17.3458,17.3458,17.2676,17.296,173600.0
2014-05-15 11:50:00,24.34,24.37,24.32,24.34,161700.0,17.2889,17.3102,17.2747,17.2889,161700.0
2014-05-15 12:00:00,24.35,24.4,24.33,24.33,127400.0,17.296,17.3316,17.2818,17.2818,127400.0
2014-05-15 12:10:00,24.33,24.38,24.31,24.36,70900.0,17.2818,17.3174,17.2676,17.3031,70900.0
2014-05-15 12:20:00,24.36,24.39,24.34,24.35,99300.0,17.3031,17.3245,17.2889,17.296,99300.0
2014-05-15 12:30:00,24.36,24.42,24.36,24.41,108800.0,17.3031,17.3458,17.3031,17.3387,108800.0
2014-05-15 12:40:00,24.41,24.42,24.3,24.3,141900.0,17.3387,17.3458,17.2605,17.2605,141900.0
2014-05-15 12:50:00,24.3,24.37,24.26,24.26,99300.0,17.2605,17.3102,17.2321,17.2321,99300.0
2014-05-15 13:00:00,24.26,24.32,24.22,24.23,135000.0,17.2321,17.2747,17.2037,17.2108,135000.0
2014-05-15 13:10:00,24.23,24.36,24.2,24.33,100600.0,17.2108,17.3031,17.1895,17.2818,100600.0
2014-05-15 13:20:00,24.33,24.39,24.33,24.38,90400.0,17.2818,17.3245,17.2818,17.3174,90400.0
2014-05-15 13:30:00,24.38,24.38,24.28,24.32,41800.0,17.3174,17.3174,17.2463,17.2747,41800.0
2014-05-15 13:40:00,24.32,24.36,24.31,24.36,49000.0,17.2747,17.3031,17.2676,17.3031,49000.0
2014-05-15 13:50:00,24.36,24.43,24.36,24.4,65900.0,17.3031,17.3529,17.3031,17.3316,65900.0
2014-05-15 14:00:00,24.4,24.41,24.36,24.39,87200.0,17.3316,17.3387,17.3031,17.3245,87200.0
2014-05-15 14:10:00,24.39,24.45,24.35,24.35,157300.0,17.3245,17.3671,17.296,17.296,157300.0
2014-05-15 14:20:00,24.34,24.39,24.31,24.34,66700.0,17.2889,17.3245,17.2676,17.2889,66700.0
2014-05-15 14:30:00,24.35,24.39,24.33,24.33,73100.0,17.296,17.3245,17.2818,17.2818,73100.0
2014-05-15 14:40:00,24.33,24.36,24.32,24.35,38800.0,17.2818,17.3031,17.2747,17.296,38800.0
2014-05-15 14:50:00,24.35,24.39,24.34,24.36,70800.0,17.296,17.3245,17.2889,17.3031,70800.0
2014-05-15 15:00:00,24.36,24.42,24.36,24.39,90900.0,17.3031,17.3458,17.3031,17.3245,90900.0
2014-05-15 15:10:00,24.39,24.41,24.37,24.4,105500.0,17.3245,17.3387,17.3102,17.3316,105500.0
2014-05-15 15:20:00,24.39,24.39,24.33,24.36,229300.0,17.3245,17.3245,17.2818,17.3031,229300.0
2014-05-15 15:30:00,24.36,24.36,24.32,24.33,140600.0,17.3031,17.3031,17.2747,17.2818,140600.0
2014-05-15 15:40:00,24.33,24.34,24.23,24.23,241000.0,17.2818,17.2889,17.2108,17.2108,241000.0
2014-05-15 15:50:00,24.22,24.26,24.17,24.18,422600.0,17.2037,17.2321,17.1682,17.1753,422600.0
2014-05-16 09:30:00,24.14,24.33,24.12,24.26,174600.0,17.1469,17.2818,17.1327,17.2321,174600.0
2014-05-16 09:40:00,24.26,24.26,24.14,24.15,126800.0,17.2321,17.2321,17.1469,17.154,126800.0
2014-05-16 09:50:00,24.15,24.27,24.15,24.27,144300.0,17.154,17.2392,17.154,17.2392,144300.0
2014-05-16 10:00:00,24.27,24.28,24.06,24.1,202000.0,17.2392,17.2463,17.0901,17.1185,202000.0
2014-05-16 10:10:00,24.1,24.24,24.09,24.23,190400.0,17.1185,17.2179,17.1114,17.2108,190400.0
2014-05-16 10:20:00,24.22,24.25,24.2,24.23,125900.0,17.2037,17.225,17.1895,17.2108,125900.0
2014-05-16 10:30:00,24.22,24.27,24.21,24.22,107600.0,17.2037,17.2392,17.1966,17.2037,107600.0
2014-05-16 10:40:00,24.22,24.23,24.18,24.2,86400.0,17.2037,17.2108,17.1753,17.1895,86400.0
2014-05-16 10:50:00,24.2,24.2,24.14,24.15,72000.0,17.1895,17.1895,17.1469,17.154,72000.0
2014-05-16 11:00:00,24.15,24.18,24.14,24.18,58500.0,17.154,17.1753,17.1469,17.1753,58500.0
2014-05-16 11:10:00,24.18,24.23,24.18,24.22,48000.0,17.1753,17.2108,17.1753,17.2037,48000.0
2014-05-16 11:20:00,24.22,24.22,24.2,24.2,56700.0,17.2037,17.2037,17.1895,17.1895,56700.0
2014-05-16 11:30:00,24.2,24.23,24.2,24.22,39200.0,17.1895,17.2108,17.1895,17.2037,39200.0
2014-05-16 11:40:00,24.22,24.27,24.2,24.27,58900.0,17.2037,17.2392,17.1895,17.2392,58900.0
2014-05-16 11:50:00,24.27,24.3,24.27,24.3,40300.0,17.2392,17.2605,17.2392,17.2605,40300.0
2014-05-16 12:00:00,24.31,24.33,24.27,24.27,71900.0,17.2676,17.2818,17.2392,17.2392,71900.0
2014-05-16 12:10:00,24.27,24.3,24.26,24.3,30700.0,17.2392,17.2605,17.2321,17.2605,30700.0
2014-05-16 12:20:00,24.3,24.31,24.28,24.29,13500.0,17.2605,17.2676,17.2463,17.2534,13500.0
2014-05-16 12:30:00,24.29,24.32,24.27,24.32,45300.0,17.2534,17.2747,17.2392,17.2747,45300.0
2014-05-16 12:40:00,24.32,24.32,24.24,24.24,44400.0,17.2747,17.2747,17.2179,17.2179,44400.0
2014-05-16 12:50:00,24.25,24.26,24.24,24.25,30400.0,17.225,17.2321,17.2179,17.225,30400.0
2014-05-16 13:00:00,24.25,24.25,24.21,24.23,55700.0,17.225,17.225,17.1966,17.2108,55700.0
2014-05-16 13:10:00,24.24,24.26,24.24,24.25,80200.0,17.2179,17.2321,17.2179,17.225,80200.0
2014-05-16 13:20:00,24.25,24.26,24.23,24.23,13900.0,17.225,17.2321,17.2108,17.2108,13900.0
2014-05-16 13:30:00,24.23,24.26,24.23,24.26,36700.0,17.2108,17.2321,17.2108,17.2321,36700.0
2014-05-16 13:40:00,24.26,24.26,24.21,24.23,47400.0,17.2321,17.2321,17.1966,17.2108,47400.0
2014-05-16 13:50:00,24.23,24.23,24.19,24.2,58300.0,17.2108,17.2108,17.1824,17.1895,58300.0
2014-05-16 14:00:00,24.2,24.2,24.19,24.19,18800.0,17.1895,17.1895,17.1824,17.1824,18800.0
2014-05-16 14:10:00,24.2,24.21,24.19,24.2,59700.0,17.1895,17.1966,17.1824,17.1895,59700.0
2014-05-16 14:20:00,24.2,24.21,24.19,24.2,38800.0,17.1895,17.1966,17.1824,17.1895,38800.0
2014-05-16 14:30:00,24.2,24.23,24.19,24.23,40000.0,17.1895,17.2108,17.1824,17.2108,40000.0
2014-05-16 14:40:00,24.23,24.3,24.23,24.3,45100.0,17.2108,17.2605,17.2108,17.2605,45100.0
2014-05-16 14:50:00,24.3,24.39,24.3,24.39,112900.0,17.2605,17.3245,17.2605,17.3245,112900.0
2014-05-16 15:00:00,24.39,24.4,24.36,24.39,76100.0,17.3245,17.3316,17.3031,17.3245,76100.0
2014-05-16 15:10:00,24.4,24.42,24.35,24.36,65700.0,17.3316,17.3458,17.296,17.3031,65700.0
2014-05-16 15:20:00,24.36,24.4,24.36,24.39,72200.0,17.3031,17.3316,17.3031,17.3245,72200.0
2014-05-16 15:30:00,24.39,24.44,24.39,24.42,108400.0,17.3245,17.36,17.3245,17.3458,108400.0
2014-05-16 15:40:00,24.42,24.44,24.37,24.39,146700.0,17.3458,17.36,17.3102,17.3245,146700.0
2014-05-16 15:50:00,24.38,24.39,24.35,24.37,229100.0,17.3174,17.3245,17.296,17.3102,229100.0
2014-05-19 09:30:00,24.25,24.33,24.16,24.17,223700.0,17.225,17.2818,17.1611,17.1682,223700.0
2014-05-19 09:40:00,24.18,24.28,24.18,24.22,170300.0,17.1753,17.2463,17.1753,17.2037,170300.0
2014-05-19 09:50:00,24.23,24.23,24.18,24.2,107100.0,17.2108,17.2108,17.1753,17.1895,107100.0
2014-05-19 10:00:00,24.21,24.22,24.13,24.15,98100.0,17.1966,17.2037,17.1398,17.154,98100.0
2014-05-19 10:10:00,24.15,24.17,24.12,24.16,245600.0,17.154,17.1682,17.1327,17.1611,245600.0
2014-05-19 10:20:00,24.16,24.18,24.15,24.17,73400.0,17.1611,17.1753,17.154,17.1682,73400.0
2014-05-19 10:30:00,24.17,24.22,24.15,24.22,120400.0,17.1682,17.2037,17.154,17.2037,120400.0
2014-05-19 10:40:00,24.22,24.26,24.21,24.22,58000.0,17.2037,17.2321,17.1966,17.2037,58000.0
2014-05-19 10:50:00,24.21,24.26,24.2,24.25,75800.0,17.1966,17.2321,17.1895,17.225,75800.0
2014-05-19 11:00:00,24.26,24.29,24.26,24.28,38400.0,17.2321,17.2534,17.2321,17.2463,38400.0
2014-05-19 11:10:00,24.29,24.37,24.29,24.36,75100.0,17.2534,17.3102,17.2534,17.3031,75100.0
2014-05-19 11:20:00,24.36,24.36,24.34,24.35,53600.0,17.3031,17.3031,17.2889,17.296,53600.0
2014-05-19 11:30:00,24.35,24.39,24.35,24.38,46700.0,17.296,17.3245,17.296,17.3174,46700.0
2014-05-19 11:40:00,24.37,24.39,24.35,24.39,18100.0,17.3102,17.3245,17.296,17.3245,18100.0
2014-05-19 11:50:00,24.39,24.4,24.38,24.39,32700.0,17.3245,17.3316,17.3174,17.3245,32700.0
2014-05-19 12:00:00,24.39,24.4,24.39,24.4,40800.0,17.3245,17.3316,17.3245,17.3316,40800.0
2014-05-19 12:10:00,24.4,24.42,24.39,24.41,73900.0,17.3316,17.3458,17.3245,17.3387,73900.0
2014-05-19 12:20:00,24.4,24.44,24.4,24.42,118700.0,17.3316,17.36,17.3316,17.3458,118700.0
2014-05-19 12:30:00,24.42,24.42,24.4,24.41,49300.0,17.3458,17.3458,17.3316,17.3387,49300.0
2014-05-19 12:40:00,24.4,24.41,24.39,24.39,8700.0,17.3316,17.3387,17.3245,17.3245,8700.0
2014-05-19 12:50:00,24.38,24.39,24.36,24.36,26100.0,17.3174,17.3245,17.3031,17.3031,26100.0
2014-05-19 13:00:00,24.36,24.39,24.36,24.37,47700.0,17.3031,17.3245,17.3031,17.3102,47700.0
2014-05-19 13:10:00,24.37,24.38,24.34,24.36,34900.0,17.3102,17.3174,17.2889,17.3031,34900.0
2014-05-19 13:20:00,24.36,24.39,24.36,24.38,37400.0,17.3031,17.3245,17.3031,17.3174,37400.0
2014-05-19 13:30:00,24.38,24.38,24.37,24.38,8400.0,17.3174,17.3174,17.3102,17.3174,8400.0
2014-05-19 13:40:00,24.38,24.39,24.37,24.39,12600.0,17.3174,17.3245,17.3102,17.3245,12600.0
2014-05-19 13:50:00,24.4,24.41,24.38,24.38,40900.0,17.3316,17.3387,17.3174,17.3174,40900.0
2014-05-19 14:00:00,24.37,24.38,24.37,24.38,46500.0,17.3102,17.3174,17.3102,17.3174,46500.0
2014-05-19 14:10:00,24.38,24.4,24.38,24.4,37400.0,17.3174,17.3316,17.3174,17.3316,37400.0
2014-05-19 14:20:00,24.4,24.42,24.39,24.4,141900.0,17.3316,17.3458,17.3245,17.3316,141900.0
2014-05-19 14:30:00,24.4,24.4,24.38,24.39,15600.0,17.3316,17.3316,17.3174,17.3245,15600.0
2014-05-19 14:40:00,24.39,24.41,24.36,24.37,100500.0,17.3245,17.3387,17.3031,17.3102,100500.0
2014-05-19 14:50:00,24.37,24.4,24.37,24.39,20100.0,17.3102,17.3316,17.3102,17.3245,20100.0
2014-05-19 15:00:00,24.39,24.4,24.38,24.4,54400.0,17.3245,17.3316,17.3174,17.3316,54400.0
2014-05-19 15:10:00,24.4,24.41,24.38,24.39,161400.0,17.3316,17.3387,17.3174,17.3245,161400.0
2014-05-19 15:20:00,24.39,24.41,24.39,24.41,254500.0,17.3245,17.3387,17.3245,17.3387,254500.0
2014-05-19 15:30:00,24.41,24.43,24.41,24.41,221700.0,17.3387,17.3529,17.3387,17.3387,221700.0
2014-05-19 15:40:00,24.41,24.42,24.39,24.39,76800.0,17.3387,17.3458,17.3245,17.3245,76800.0
2014-05-19 15:50:00,24.39,24.4,24.35,24.35,160100.0,17.3245,17.3316,17.296,17.296,160100.0
2014-05-20 09:30:00,24.26,24.35,24.19,24.29,111800.0,17.2321,17.296,17.1824,17.2534,111800.0
2014-05-20 09:40:00,24.29,24.29,24.16,24.16,99600.0,17.2534,17.2534,17.1611,17.1611,99600.0
2014-05-20 09:50:00,24.16,24.17,24.11,24.13,98600.0,17.1611,17.1682,17.1256,17.1398,98600.0
2014-05-20 10:00:00,24.14,24.24,24.14,24.24,72000.0,17.1469,17.2179,17.1469,17.2179,72000.0
2014-05-20 10:10:00,24.25,24.27,24.21,24.21,30600.0,17.225,17.2392,17.1966,17.1966,30600.0
2014-05-20 10:20:00,24.21,24.24,24.21,24.24,28100.0,17.1966,17.2179,17.1966,17.2179,28100.0
2014-05-20 10:30:00,24.24,24.31,24.24,24.28,57000.0,17.2179,17.2676,17.2179,17.2463,57000.0
2014-05-20 10:40:00,24.28,24.32,24.27,24.28,34700.0,17.2463,17.2747,17.2392,17.2463,34700.0
2014-05-20 10:50:00,24.28,24.3,24.23,24.3,98700.0,17.2463,17.2605,17.2108,17.2605,98700.0
2014-05-20 11:00:00,24.3,24.32,24.28,24.3,46200.0,17.2605,17.2747,17.2463,17.2605,46200.0
2014-05-20 11:10:00,24.31,24.34,24.31,24.32,34900.0,17.2676,17.2889,17.2676,17.2747,34900.0
2014-05-20 11:20:00,24.32,24.33,24.3,24.32,70600.0,17.2747,17.2818,17.2605,17.2747,70600.0
2014-05-20 11:30:00,24.32,24.34,24.32,24.33,54200.0,17.2747,17.2889,17.2747,17.2818,54200.0
2014-05-20 11:40:00,24.33,24.37,24.31,24.37,118100.0,17.2818,17.3102,17.2676,17.3102,118100.0
2014-05-20 11:50:00,24.38,24.39,24.31,24.31,68600.0,17.3174,17.3245,17.2676,17.2676,68600.0
2014-05-20 12:00:00,24.31,24.31,24.22,24.24,95900.0,17.2676,17.2676,17.2037,17.2179,95900.0
2014-05-20 12:10:00,24.24,24.24,24.18,24.22,157100.0,17.2179,17.2179,17.1753,17.2037,157100.0
2014-05-20 12:20:00,24.22,24.24,24.17,24.2,75600.0,17.2037,17.2179,17.1682,17.1895,75600.0
2014-05-20 12:30:00,24.19,24.2,24.15,24.17,113400.0,17.1824,17.1895,17.154,17.1682,113400.0
2014-05-20 12:40:00,24.17,24.2,24.16,24.16,53400.0,17.1682,17.1895,17.1611,17.1611,53400.0
2014-05-20 12:50:00,24.17,24.21,24.17,24.21,39100.0,17.1682,17.1966,17.1682,17.1966,39100.0
2014-05-20 13:00:00,24.2,24.22,24.18,24.19,54800.0,17.1895,17.2037,17.1753,17.1824,54800.0
2014-05-20 13:10:00,24.18,24.21,24.15,24.17,110100.0,17.1753,17.1966,17.154,17.1682,110100.0
2014-05-20 13:20:00,24.17,24.22,24.16,24.22,62100.0,17.1682,17.2037,17.1611,17.2037,62100.0
2014-05-20 13:30:00,24.22,24.23,24.16,24.17,54900.0,17.2037,17.2108,17.1611,17.1682,54900.0
2014-05-20 13:40:00,24.16,24.17,24.12,24.14,152000.0,17.1611,17.1682,17.1327,17.1469,152000.0
2014-05-20 13:50:00,24.14,24.17,24.13,24.14,69400.0,17.1469,17.1682,17.1398,17.1469,69400.0
2014-05-20 14:00:00,24.14,24.19,24.13,24.17,84800.0,17.1469,17.1824,17.1398,17.1682,84800.0
2014-05-20 14:10:00,24.17,24.17,24.14,24.16,65600.0,17.1682,17.1682,17.1469,17.1611,65600.0
2014-05-20 14:20:00,24.16,24.17,24.14,24.15,17300.0,17.1611,17.1682,17.1469,17.154,17300.0
2014-05-20 14:30:00,24.14,24.16,24.1,24.1,61900.0,17.1469,17.1611,17.1185,17.1185,61900.0
2014-05-20 14:40:00,24.1,24.1,24.06,24.07,78100.0,17.1185,17.1185,17.0901,17.0972,78100.0
2014-05-20 14:50:00,24.06,24.06,24.02,24.02,122600.0,17.0901,17.0901,17.0616,17.0616,122600.0
2014-05-20 15:00:00,24.02,24.06,24.02,24.05,125700.0,17.0616,17.0901,17.0616,17.0829,125700.0
2014-05-20 15:10:00,24.05,24.07,24.03,24.06,82800.0,17.0829,17.0972,17.0687,17.0901,82800.0
2014-05-20 15:20:00,24.06,24.11,24.03,24.08,129900.0,17.0901,17.1256,17.0687,17.1043,129900.0
2014-05-20 15:30:00,24.08,24.15,24.08,24.12,154700.0,17.1043,17.154,17.1043,17.1327,154700.0
2014-05-20 15:40:00,24.13,24.16,24.12,24.13,147200.0,17.1398,17.1611,17.1327,17.1398,147200.0
2014-05-20 15:50:00,24.13,24.14,24.1,24.11,106700.0,17.1398,17.1469,17.1185,17.1256,106700.0
2014-05-21 09:30:00,24.22,24.44,24.18,24.44,181800.0,17.2037,17.36,17.1753,17.36,181800.0
2014-05-21 09:40:00,24.44,24.45,24.33,24.39,191400.0,17.36,17.3671,17.2818,17.3245,191400.0
2014-05-21 09:50:00,24.4,24.44,24.39,24.41,97300.0,17.3316,17.36,17.3245,17.3387,97300.0
2014-05-21 10:00:00,24.42,24.42,24.36,24.38,96100.0,17.3458,17.3458,17.3031,17.3174,96100.0
2014-05-21 10:10:00,24.39,24.42,24.39,24.42,25800.0,17.3245,17.3458,17.3245,17.3458,25800.0
2014-05-21 10:20:00,24.41,24.44,24.4,24.42,157700.0,17.3387,17.36,17.3316,17.3458,157700.0
2014-05-21 10:30:00,24.42,24.44,24.42,24.42,35400.0,17.3458,17.36,17.3458,17.3458,35400.0
2014-05-21 10:40:00,24.42,24.42,24.38,24.38,30800.0,17.3458,17.3458,17.3174,17.3174,30800.0
2014-05-21 10:50:00,24.38,24.38,24.25,24.29,95400.0,17.3174,17.3174,17.225,17.2534,95400.0
2014-05-21 11:00:00,24.29,24.31,24.27,24.3,41200.0,17.2534,17.2676,17.2392,17.2605,41200.0
2014-05-21 11:10:00,24.3,24.36,24.3,24.33,62200.0,17.2605,17.3031,17.2605,17.2818,62200.0
2014-05-21 11:20:00,24.33,24.34,24.28,24.31,64200.0,17.2818,17.2889,17.2463,17.2676,64200.0
2014-05-21 11:30:00,24.32,24.33,24.29,24.3,16800.0,17.2747,17.2818,17.2534,17.2605,16800.0
2014-05-21 11:40:00,24.3,24.32,24.27,24.31,88600.0,17.2605,17.2747,17.2392,17.2676,88600.0
2014-05-21 11:50:00,24.3,24.31,24.17,24.24,229600.0,17.2605,17.2676,17.1682,17.2179,229600.0
2014-05-21 12:00:00,24.23,24.3,24.23,24.3,153800.0,17.2108,17.2605,17.2108,17.2605,153800.0
2014-05-21 12:10:00,24.3,24.38,24.3,24.37,59800.0,17.2605,17.3174,17.2605,17.3102,59800.0
2014-05-21 12:20:00,24.36,24.4,24.35,24.35,114900.0,17.3031,17.3316,17.296,17.296,114900.0
2014-05-21 12:30:00,24.35,24.4,24.35,24.4,38500.0,17.296,17.3316,17.296,17.3316,38500.0
2014-05-21 12:40:00,24.4,24.41,24.37,24.38,62700.0,17.3316,17.3387,17.3102,17.3174,62700.0
2014-05-21 12:50:00,24.38,24.39,24.36,24.37,29700.0,17.3174,17.3245,17.3031,17.3102,29700.0
2014-05-21 13:00:00,24.37,24.44,24.36,24.42,54900.0,17.3102,17.36,17.3031,17.3458,54900.0
2014-05-21 13:10:00,24.42,24.46,24.41,24.46,96400.0,17.3458,17.3742,17.3387,17.3742,96400.0
2014-05-21 13:20:00,24.45,24.48,24.43,24.48,296200.0,17.3671,17.3884,17.3529,17.3884,296200.0
2014-05-21 13:30:00,24.48,24.5,24.47,24.5,158100.0,17.3884,17.4026,17.3813,17.4026,158100.0
2014-05-21 13:40:00,24.5,24.56,24.5,24.56,135200.0,17.4026,17.4452,17.4026,17.4452,135200.0
2014-05-21 13:50:00,24.56,24.56,24.53,24.53,102600.0,17.4452,17.4452,17.4239,17.4239,102600.0
2014-05-21 14:00:00,24.53,24.62,24.51,24.54,102500.0,17.4239,17.4878,17.4097,17.431,102500.0
2014-05-21 14:10:00,24.53,24.54,24.49,24.52,116500.0,17.4239,17.431,17.3955,17.4168,116500.0
2014-05-21 14:20:00,24.52,24.55,24.5,24.54,58300.0,17.4168,17.4381,17.4026,17.431,58300.0
2014-05-21 14:30:00,24.54,24.58,24.54,24.58,42800.0,17.431,17.4594,17.431,17.4594,42800.0
2014-05-21 14:40:00,24.58,24.65,24.58,24.64,85600.0,17.4594,17.5091,17.4594,17.502,85600.0
2014-05-21 14:50:00,24.64,24.64,24.61,24.61,16300.0,17.502,17.502,17.4807,17.4807,16300.0
2014-05-21 15:00:00,24.61,24.61,24.6,24.61,41100.0,17.4807,17.4807,17.4736,17.4807,41100.0
2014-05-21 15:10:00,24.6,24.6,24.58,24.58,20500.0,17.4736,17.4736,17.4594,17.4594,20500.0
2014-05-21 15:20:00,24.58,24.58,24.53,24.53,104800.0,17.4594,17.4594,17.4239,17.4239,104800.0
2014-05-21 15:30:00,24.53,24.53,24.5,24.5,197500.0,17.4239,17.4239,17.4026,17.4026,197500.0
2014-05-21 15:40:00,24.5,24.51,24.49,24.51,230300.0,17.4026,17.4097,17.3955,17.4097,230300.0
2014-05-21 15:50:00,24.51,24.51,24.48,24.48,102800.0,17.4097,17.4097,17.3884,17.3884,102800.0
2014-05-22 09:30:00,24.41,24.53,24.41,24.49,204900.0,17.3387,17.4239,17.3387,17.3955,204900.0
2014-05-22 09:40:00,24.48,24.49,24.43,24.46,71800.0,17.3884,17.3955,17.3529,17.3742,71800.0
2014-05-22 09:50:00,24.45,24.48,24.45,24.45,75300.0,17.3671,17.3884,17.3671,17.3671,75300.0
2014-05-22 10:00:00,24.46,24.46,24.35,24.35,45900.0,17.3742,17.3742,17.296,17.296,45900.0
2014-05-22 10:10:00,24.35,24.37,24.35,24.35,96300.0,17.296,17.3102,17.296,17.296,96300.0
2014-05-22 10:20:00,24.35,24.41,24.33,24.33,83100.0,17.296,17.3387,17.2818,17.2818,83100.0
2014-05-22 10:30:00,24.33,24.37,24.33,24.37,36400.0,17.2818,17.3102,17.2818,17.3102,36400.0
2014-05-22 10:40:00,24.37,24.4,24.36,24.4,16200.0,17.3102,17.3316,17.3031,17.3316,16200.0
2014-05-22 10:50:00,24.41,24.42,24.39,24.41,19500.0,17.3387,17.3458,17.3245,17.3387,19500.0
2014-05-22 11:00:00,24.41,24.41,24.39,24.4,32400.0,17.3387,17.3387,17.3245,17.3316,32400.0
2014-05-22 11:10:00,24.4,24.44,24.4,24.44,62400.0,17.3316,17.36,17.3316,17.36,62400.0
2014-05-22 11:20:00,24.43,24.43,24.39,24.39,44800.0,17.3529,17.3529,17.3245,17.3245,44800.0
2014-05-22 11:30:00,24.39,24.4,24.39,24.4,16700.0,17.3245,17.3316,17.3245,17.3316,16700.0
2014-05-22 11:40:00,24.4,24.4,24.34,24.35,23500.0,17.3316,17.3316,17.2889,17.296,23500.0
2014-05-22 11:50:00,24.36,24.36,24.35,24.36,36100.0,17.3031,17.3031,17.296,17.3031,36100.0
2014-05-22 12:00:00,24.35,24.36,24.35,24.35,8800.0,17.296,17.3031,17.296,17.296,8800.0
2014-05-22 12:10:00,24.35,24.36,24.34,24.35,47900.0,17.296,17.3031,17.2889,17.296,47900.0
2014-05-22 12:20:00,24.35,24.37,24.35,24.37,9700.0,17.296,17.3102,17.296,17.3102,9700.0
2014-05-22 12:30:00,24.38,24.38,24.38,24.38,2200.0,17.3174,17.3174,17.3174,17.3174,2200.0
2014-05-22 12:40:00,24.37,24.38,24.34,24.34,15500.0,17.3102,17.3174,17.2889,17.2889,15500.0
2014-05-22 12:50:00,24.34,24.34,24.29,24.29,25700.0,17.2889,17.2889,17.2534,17.2534,25700.0
2014-05-22 13:00:00,24.3,24.32,24.3,24.31,40500.0,17.2605,17.2747,17.2605,17.2676,40500.0
2014-05-22 13:10:00,24.31,24.31,24.31,24.31,900.0,17.2676,17.2676,17.2676,17.2676,900.0
2014-05-22 13:20:00,24.31,24.33,24.31,24.33,18200.0,17.2676,17.2818,17.2676,17.2818,18200.0
2014-05-22 13:30:00,24.33,24.33,24.31,24.32,74900.0,17.2818,17.2818,17.2676,17.2747,74900.0
2014-05-22 13:40:00,24.31,24.33,24.31,24.33,18600.0,17.2676,17.2818,17.2676,17.2818,18600.0
2014-05-22 13:50:00,24.32,24.32,24.32,24.32,5900.0,17.2747,17.2747,17.2747,17.2747,5900.0
2014-05-22 14:00:00,24.32,24.34,24.32,24.34,16800.0,17.2747,17.2889,17.2747,17.2889,16800.0
2014-05-22 14:10:00,24.34,24.36,24.34,24.36,18100.0,17.2889,17.3031,17.2889,17.3031,18100.0
2014-05-22 14:20:00,24.35,24.35,24.34,24.35,21300.0,17.296,17.296,17.2889,17.296,21300.0
2014-05-22 14:30:00,24.35,24.35,24.33,24.33,23500.0,17.296,17.296,17.2818,17.2818,23500.0
2014-05-22 14:40:00,24.33,24.33,24.33,24.33,1100.0,17.2818,17.2818,17.2818,17.2818,1100.0
2014-05-22 14:50:00,24.33,24.33,24.31,24.33,88900.0,17.2818,17.2818,17.2676,17.2818,88900.0
2014-05-22 15:00:00,24.33,24.33,24.33,24.33,110200.0,17.2818,17.2818,17.2818,17.2818,110200.0
2014-05-22 15:10:00,24.33,24.37,24.33,24.36,117900.0,17.2818,17.3102,17.2818,17.3031,117900.0
2014-05-22 15:20:00,24.36,24.38,24.35,24.38,122400.0,17.3031,17.3174,17.296,17.3174,122400.0
2014-05-22 15:30:00,24.38,24.38,24.36,24.38,29500.0,17.3174,17.3174,17.3031,17.3174,29500.0
2014-05-22 15:40:00,24.38,24.4,24.38,24.39,95300.0,17.3174,17.3316,17.3174,17.3245,95300.0
2014-05-22 15:50:00,24.39,24.39,24.38,24.39,47600.0,17.3245,17.3245,17.3174,17.3245,47600.0
2014-05-23 09:30:00,24.38,24.5,24.35,24.5,94200.0,17.3174,17.4026,17.296,17.4026,94200.0
2014-05-23 09:40:00,24.5,24.55,24.37,24.39,120800.0,17.4026,17.4381,17.3102,17.3245,120800.0
2014-05-23 09:50:00,24.38,24.56,24.38,24.54,108500.0,17.3174,17.4452,17.3174,17.431,108500.0
2014-05-23 10:00:00,24.53,24.53,24.41,24.41,31800.0,17.4239,17.4239,17.3387,17.3387,31800.0
2014-05-23 10:10:00,24.4,24.45,24.39,24.42,103900.0,17.3316,17.3671,17.3245,17.3458,103900.0
2014-05-23 10:20:00,24.42,24.43,24.36,24.37,101600.0,17.3458,17.3529,17.3031,17.3102,101600.0
2014-05-23 10:30:00,24.37,24.42,24.37,24.42,83000.0,17.3102,17.3458,17.3102,17.3458,83000.0
2014-05-23 10:40:00,24.42,24.49,24.42,24.48,51200.0,17.3458,17.3955,17.3458,17.3884,51200.0
2014-05-23 10:50:00,24.47,24.51,24.47,24.47,52400.0,17.3813,17.4097,17.3813,17.3813,52400.0
2014-05-23 11:00:00,24.46,24.47,24.43,24.45,30100.0,17.3742,17.3813,17.3529,17.3671,30100.0
2014-05-23 11:10:00,24.44,24.45,24.42,24.44,23700.0,17.36,17.3671,17.3458,17.36,23700.0
2014-05-23 11:20:00,24.44,24.5,24.43,24.49,45700.0,17.36,17.4026,17.3529,17.3955,45700.0
2014-05-23 11:30:00,24.48,24.49,24.45,24.45,28000.0,17.3884,17.3955,17.3671,17.3671,28000.0
2014-05-23 11:40:00,24.45,24.47,24.45,24.47,10400.0,17.3671,17.3813,17.3671,17.3813,10400.0
2014-05-23 11:50:00,24.47,24.5,24.46,24.48,67700.0,17.3813,17.4026,17.3742,17.3884,67700.0
2014-05-23 12:00:00,24.48,24.49,24.46,24.46,21600.0,17.3884,17.3955,17.3742,17.3742,21600.0
2014-05-23 12:10:00,24.45,24.5,24.45,24.5,59200.0,17.3671,17.4026,17.3671,17.4026,59200.0
2014-05-23 12:20:00,24.5,24.52,24.5,24.5,16800.0,17.4026,17.4168,17.4026,17.4026,16800.0
2014-05-23 12:30:00,24.51,24.55,24.51,24.53,45200.0,17.4097,17.4381,17.4097,17.4239,45200.0
2014-05-23 12:40:00,24.53,24.53,24.49,24.5,34700.0,17.4239,17.4239,17.3955,17.4026,34700.0
2014-05-23 12:50:00,24.5,24.51,24.49,24.49,14800.0,17.4026,17.4097,17.3955,17.3955,14800.0
2014-05-23 13:00:00,24.5,24.51,24.5,24.5,13300.0,17.4026,17.4097,17.4026,17.4026,13300.0
2014-05-23 13:10:00,24.5,24.5,24.48,24.49,9400.0,17.4026,17.4026,17.3884,17.3955,9400.0
2014-05-23 13:20:00,24.49,24.5,24.49,24.49,19000.0,17.3955,17.4026,17.3955,17.3955,19000.0
2014-05-23 13:30:00,24.49,24.49,24.48,24.49,29800.0,17.3955,17.3955,17.3884,17.3955,29800.0
2014-05-23 13:40:00,24.49,24.5,24.49,24.5,9400.0,17.3955,17.4026,17.3955,17.4026,9400.0
2014-05-23 13:50:00,24.5,24.5,24.5,24.5,37600.0,17.4026,17.4026,17.4026,17.4026,37600.0
2014-05-23 14:00:00,24.5,24.51,24.5,24.5,5700.0,17.4026,17.4097,17.4026,17.4026,5700.0
2014-05-23 14:10:00,24.5,24.51,24.5,24.5,2600.0,17.4026,17.4097,17.4026,17.4026,2600.0
2014-05-23 14:20:00,24.5,24.51,24.5,24.5,7400.0,17.4026,17.4097,17.4026,17.4026,7400.0
2014-05-23 14:30:00,24.5,24.5,24.5,24.5,2100.0,17.4026,17.4026,17.4026,17.4026,2100.0
2014-05-23 14:40:00,24.5,24.53,24.5,24.51,60900.0,17.4026,17.4239,17.4026,17.4097,60900.0
2014-05-23 14:50:00,24.51,24.52,24.5,24.5,33400.0,17.4097,17.4168,17.4026,17.4026,33400.0
2014-05-23 15:00:00,24.5,24.5,24.5,24.5,8100.0,17.4026,17.4026,17.4026,17.4026,8100.0
2014-05-23 15:10:00,24.5,24.5,24.5,24.5,130700.0,17.4026,17.4026,17.4026,17.4026,130700.0
2014-05-23 15:20:00,24.5,24.51,24.5,24.51,156000.0,17.4026,17.4097,17.4026,17.4097,156000.0
2014-05-23 15:30:00,24.51,24.55,24.51,24.53,176200.0,17.4097,17.4381,17.4097,17.4239,176200.0
2014-05-23 15:40:00,24.52,24.52,24.51,24.52,156100.0,17.4168,17.4168,17.4097,17.4168,156100.0
2014-05-23 15:50:00,24.52,24.53,24.51,24.52,101700.0,17.4168,17.4239,17.4097,17.4168,101700.0
2014-05-27 09:30:00,24.74,24.86,24.7,24.78,304900.0,17.5731,17.6583,17.5446,17.6015,304900.0
2014-05-27 09:40:00,24.79,24.85,24.79,24.82,120800.0,17.6086,17.6512,17.6086,17.6299,120800.0
2014-05-27 09:50:00,24.82,24.86,24.81,24.82,103300.0,17.6299,17.6583,17.6228,17.6299,103300.0
2014-05-27 10:00:00,24.81,24.88,24.78,24.88,93800.0,17.6228,17.6725,17.6015,17.6725,93800.0
2014-05-27 10:10:00,24.88,24.88,24.84,24.85,74600.0,17.6725,17.6725,17.6441,17.6512,74600.0
2014-05-27 10:20:00,24.85,24.85,24.76,24.78,67600.0,17.6512,17.6512,17.5873,17.6015,67600.0
2014-05-27 10:30:00,24.78,24.78,24.67,24.68,144900.0,17.6015,17.6015,17.5233,17.5304,144900.0
2014-05-27 10:40:00,24.68,24.7,24.63,24.69,148300.0,17.5304,17.5446,17.4949,17.5375,148300.0
2014-05-27 10:50:00,24.69,24.72,24.68,24.71,46200.0,17.5375,17.5589,17.5304,17.5518,46200.0
2014-05-27 11:00:00,24.72,24.78,24.72,24.78,128700.0,17.5589,17.6015,17.5589,17.6015,128700.0
2014-05-27 11:10:00,24.77,24.8,24.77,24.8,61100.0,17.5944,17.6157,17.5944,17.6157,61100.0
2014-05-27 11:20:00,24.79,24.79,24.75,24.75,60000.0,17.6086,17.6086,17.5802,17.5802,60000.0
2014-05-27 11:30:00,24.75,24.75,24.72,24.74,25300.0,17.5802,17.5802,17.5589,17.5731,25300.0
2014-05-27 11:40:00,24.75,24.75,24.66,24.66,19200.0,17.5802,17.5802,17.5162,17.5162,19200.0
2014-05-27 11:50:00,24.66,24.67,24.65,24.67,35500.0,17.5162,17.5233,17.5091,17.5233,35500.0
2014-05-27 12:00:00,24.66,24.72,24.65,24.72,21100.0,17.5162,17.5589,17.5091,17.5589,21100.0
2014-05-27 12:10:00,24.72,24.74,24.72,24.74,21000.0,17.5589,17.5731,17.5589,17.5731,21000.0
2014-05-27 12:20:00,24.74,24.74,24.7,24.7,29200.0,17.5731,17.5731,17.5446,17.5446,29200.0
2014-05-27 12:30:00,24.7,24.7,24.66,24.68,32000.0,17.5446,17.5446,17.5162,17.5304,32000.0
2014-05-27 12:40:00,24.69,24.7,24.69,24.69,25900.0,17.5375,17.5446,17.5375,17.5375,25900.0
2014-05-27 12:50:00,24.69,24.69,24.67,24.67,16200.0,17.5375,17.5375,17.5233,17.5233,16200.0
2014-05-27 13:00:00,24.67,24.71,24.67,24.71,17700.0,17.5233,17.5518,17.5233,17.5518,17700.0
2014-05-27 13:10:00,24.71,24.73,24.7,24.72,26400.0,17.5518,17.566,17.5446,17.5589,26400.0
2014-05-27 13:20:00,24.72,24.75,24.72,24.75,52800.0,17.5589,17.5802,17.5589,17.5802,52800.0
2014-05-27 13:30:00,24.74,24.74,24.72,24.73,40000.0,17.5731,17.5731,17.5589,17.566,40000.0
2014-05-27 13:40:00,24.73,24.75,24.73,24.75,14200.0,17.566,17.5802,17.566,17.5802,14200.0
2014-05-27 13:50:00,24.75,24.75,24.73,24.73,24600.0,17.5802,17.5802,17.566,17.566,24600.0
2014-05-27 14:00:00,24.73,24.73,24.73,24.73,3300.0,17.566,17.566,17.566,17.566,3300.0
2014-05-27 14:10:00,24.73,24.74,24.73,24.74,14600.0,17.566,17.5731,17.566,17.5731,14600.0
2014-05-27 14:20:00,24.74,24.76,24.74,24.75,37700.0,17.5731,17.5873,17.5731,17.5802,37700.0
2014-05-27 14:30:00,24.74,24.74,24.72,24.72,94000.0,17.5731,17.5731,17.5589,17.5589,94000.0
2014-05-27 14:40:00,24.72,24.73,24.72,24.73,13000.0,17.5589,17.566,17.5589,17.566,13000.0
2014-05-27 14:50:00,24.73,24.75,24.73,24.74,34200.0,17.566,17.5802,17.566,17.5731,34200.0
2014-05-27 15:00:00,24.74,24.74,24.73,24.73,17400.0,17.5731,17.5731,17.566,17.566,17400.0
2014-05-27 15:10:00,24.73,24.76,24.73,24.75,42800.0,17.566,17.5873,17.566,17.5802,42800.0
2014-05-27 15:20:00,24.76,24.77,24.74,24.74,44200.0,17.5873,17.5944,17.5731,17.5731,44200.0
2014-05-27 15:30:00,24.73,24.74,24.7,24.72,53400.0,17.566,17.5731,17.5446,17.5589,53400.0
2014-05-27 15:40:00,24.72,24.73,24.71,24.71,89000.0,17.5589,17.566,17.5518,17.5518,89000.0
2014-05-27 15:50:00,24.72,24.72,24.69,24.72,66700.0,17.5589,17.5589,17.5375,17.5589,66700.0
2014-05-28 09:30:00,24.66,24.85,24.66,24.81,135900.0,17.5162,17.6512,17.5162,17.6228,135900.0
2014-05-28 09:40:00,24.82,24.85,24.8,24.83,55500.0,17.6299,17.6512,17.6157,17.637,55500.0
2014-05-28 09:50:00,24.83,24.88,24.8,24.8,62500.0,17.637,17.6725,17.6157,17.6157,62500.0
2014-05-28 10:00:00,24.8,24.86,24.77,24.84,66700.0,17.6157,17.6583,17.5944,17.6441,66700.0
2014-05-28 10:10:00,24.84,24.84,24.82,24.83,40300.0,17.6441,17.6441,17.6299,17.637,40300.0
2014-05-28 10:20:00,24.84,24.92,24.83,24.92,115300.0,17.6441,17.7009,17.637,17.7009,115300.0
2014-05-28 10:30:00,24.92,24.92,24.88,24.89,70300.0,17.7009,17.7009,17.6725,17.6796,70300.0
2014-05-28 10:40:00,24.89,24.91,24.86,24.86,130900.0,17.6796,17.6938,17.6583,17.6583,130900.0
2014-05-28 10:50:00,24.86,24.87,24.83,24.83,44400.0,17.6583,17.6654,17.637,17.637,44400.0
2014-05-28 11:00:00,24.83,24.85,24.8,24.85,92300.0,17.637,17.6512,17.6157,17.6512,92300.0
2014-05-28 11:10:00,24.85,24.86,24.83,24.86,12200.0,17.6512,17.6583,17.637,17.6583,12200.0
2014-05-28 11:20:00,24.87,24.87,24.86,24.86,4200.0,17.6654,17.6654,17.6583,17.6583,4200.0
2014-05-28 11:30:00,24.85,24.86,24.83,24.85,165900.0,17.6512,17.6583,17.637,17.6512,165900.0
2014-05-28 11:40:00,24.85,24.87,24.85,24.87,25300.0,17.6512,17.6654,17.6512,17.6654,25300.0
2014-05-28 11:50:00,24.88,24.92,24.88,24.92,69500.0,17.6725,17.7009,17.6725,17.7009,69500.0
2014-05-28 12:00:00,24.91,24.92,24.91,24.92,37000.0,17.6938,17.7009,17.6938,17.7009,37000.0
2014-05-28 12:10:00,24.92,24.92,24.9,24.9,43100.0,17.7009,17.7009,17.6867,17.6867,43100.0
2014-05-28 12:20:00,24.9,24.9,24.85,24.85,59500.0,17.6867,17.6867,17.6512,17.6512,59500.0
2014-05-28 12:30:00,24.85,24.89,24.85,24.88,52900.0,17.6512,17.6796,17.6512,17.6725,52900.0
2014-05-28 12:40:00,24.88,24.88,24.88,24.88,900.0,17.6725,17.6725,17.6725,17.6725,900.0
2014-05-28 12:50:00,24.88,24.91,24.86,24.9,42400.0,17.6725,17.6938,17.6583,17.6867,42400.0
2014-05-28 13:00:00,24.9,24.91,24.9,24.91,84600.0,17.6867,17.6938,17.6867,17.6938,84600.0
2014-05-28 13:10:00,24.92,24.92,24.9,24.91,18500.0,17.7009,17.7009,17.6867,17.6938,18500.0
2014-05-28 13:20:00,24.92,24.92,24.88,24.88,21300.0,17.7009,17.7009,17.6725,17.6725,21300.0
2014-05-28 13:30:00,24.87,24.9,24.87,24.89,55900.0,17.6654,17.6867,17.6654,17.6796,55900.0
2014-05-28 13:40:00,24.88,24.88,24.82,24.83,88600.0,17.6725,17.6725,17.6299,17.637,88600.0
2014-05-28 13:50:00,24.82,24.86,24.81,24.86,44100.0,17.6299,17.6583,17.6228,17.6583,44100.0
2014-05-28 14:00:00,24.86,24.88,24.86,24.88,33400.0,17.6583,17.6725,17.6583,17.6725,33400.0
2014-05-28 14:10:00,24.88,24.9,24.87,24.88,80100.0,17.6725,17.6867,17.6654,17.6725,80100.0
2014-05-28 14:20:00,24.88,24.9,24.84,24.84,76500.0,17.6725,17.6867,17.6441,17.6441,76500.0
2014-05-28 14:30:00,24.83,24.83,24.8,24.83,66900.0,17.637,17.637,17.6157,17.637,66900.0
2014-05-28 14:40:00,24.83,24.84,24.81,24.81,15000.0,17.637,17.6441,17.6228,17.6228,15000.0
2014-05-28 14:50:00,24.82,24.83,24.82,24.83,19100.0,17.6299,17.637,17.6299,17.637,19100.0
2014-05-28 15:00:00,24.83,24.83,24.8,24.81,94600.0,17.637,17.637,17.6157,17.6228,94600.0
2014-05-28 15:10:00,24.81,24.87,24.8,24.86,126500.0,17.6228,17.6654,17.6157,17.6583,126500.0
2014-05-28 15:20:00,24.86,24.86,24.83,24.85,66800.0,17.6583,17.6583,17.637,17.6512,66800.0
2014-05-28 15:30:00,24.85,24.86,24.84,24.85,74700.0,17.6512,17.6583,17.6441,17.6512,74700.0
2014-05-28 15:40:00,24.85,24.85,24.83,24.85,59400.0,17.6512,17.6512,17.637,17.6512,59400.0
2014-05-28 15:50:00,24.84,24.84,24.82,24.82,86800.0,17.6441,17.6441,17.6299,17.6299,86800.0
2014-05-29 09:30:00,24.84,24.92,24.84,24.88,104800.0,17.6441,17.7009,17.6441,17.6725,104800.0
2014-05-29 09:40:00,24.88,24.88,24.75,24.75,81200.0,17.6725,17.6725,17.5802,17.5802,81200.0
2014-05-29 09:50:00,24.75,24.8,24.73,24.8,117100.0,17.5802,17.6157,17.566,17.6157,117100.0
2014-05-29 10:00:00,24.78,24.8,24.75,24.75,111900.0,17.6015,17.6157,17.5802,17.5802,111900.0
2014-05-29 10:10:00,24.76,24.77,24.71,24.72,148400.0,17.5873,17.5944,17.5518,17.5589,148400.0
2014-05-29 10:20:00,24.71,24.72,24.68,24.7,76100.0,17.5518,17.5589,17.5304,17.5446,76100.0
2014-05-29 10:30:00,24.69,24.7,24.65,24.66,82600.0,17.5375,17.5446,17.5091,17.5162,82600.0
2014-05-29 10:40:00,24.66,24.68,24.66,24.67,33700.0,17.5162,17.5304,17.5162,17.5233,33700.0
2014-05-29 10:50:00,24.67,24.68,24.65,24.67,30500.0,17.5233,17.5304,17.5091,17.5233,30500.0
2014-05-29 11:00:00,24.67,24.68,24.67,24.67,45000.0,17.5233,17.5304,17.5233,17.5233,45000.0
2014-05-29 11:10:00,24.67,24.67,24.62,24.62,38700.0,17.5233,17.5233,17.4878,17.4878,38700.0
2014-05-29 11:20:00,24.62,24.62,24.59,24.6,59100.0,17.4878,17.4878,17.4665,17.4736,59100.0
2014-05-29 11:30:00,24.61,24.66,24.61,24.64,62900.0,17.4807,17.5162,17.4807,17.502,62900.0
2014-05-29 11:40:00,24.64,24.66,24.62,24.64,79000.0,17.502,17.5162,17.4878,17.502,79000.0
2014-05-29 11:50:00,24.64,24.67,24.63,24.65,68900.0,17.502,17.5233,17.4949,17.5091,68900.0
2014-05-29 12:00:00,24.65,24.68,24.65,24.67,66300.0,17.5091,17.5304,17.5091,17.5233,66300.0
2014-05-29 12:10:00,24.67,24.68,24.65,24.67,48300.0,17.5233,17.5304,17.5091,17.5233,48300.0
2014-05-29 12:20:00,24.66,24.67,24.64,24.64,30500.0,17.5162,17.5233,17.502,17.502,30500.0
2014-05-29 12:30:00,24.65,24.65,24.63,24.64,58100.0,17.5091,17.5091,17.4949,17.502,58100.0
2014-05-29 12:40:00,24.65,24.66,24.64,24.64,25300.0,17.5091,17.5162,17.502,17.502,25300.0
2014-05-29 12:50:00,24.64,24.64,24.62,24.62,5800.0,17.502,17.502,17.4878,17.4878,5800.0
2014-05-29 13:00:00,24.63,24.63,24.61,24.61,30700.0,17.4949,17.4949,17.4807,17.4807,30700.0
2014-05-29 13:10:00,24.61,24.61,24.58,24.58,21300.0,17.4807,17.4807,17.4594,17.4594,21300.0
2014-05-29 13:20:00,24.57,24.58,24.57,24.57,14100.0,17.4523,17.4594,17.4523,17.4523,14100.0
2014-05-29 13:30:00,24.57,24.57,24.56,24.56,22300.0,17.4523,17.4523,17.4452,17.4452,22300.0
2014-05-29 13:40:00,24.56,24.6,24.56,24.6,29500.0,17.4452,17.4736,17.4452,17.4736,29500.0
2014-05-29 13:50:00,24.6,24.61,24.59,24.6,46900.0,17.4736,17.4807,17.4665,17.4736,46900.0
2014-05-29 14:00:00,24.6,24.6,24.57,24.57,60300.0,17.4736,17.4736,17.4523,17.4523,60300.0
2014-05-29 14:10:00,24.57,24.58,24.57,24.58,66500.0,17.4523,17.4594,17.4523,17.4594,66500.0
2014-05-29 14:20:00,24.58,24.6,24.57,24.59,39400.0,17.4594,17.4736,17.4523,17.4665,39400.0
2014-05-29 14:30:00,24.59,24.61,24.57,24.61,117900.0,17.4665,17.4807,17.4523,17.4807,117900.0
2014-05-29 14:40:00,24.61,24.64,24.6,24.64,57700.0,17.4807,17.502,17.4736,17.502,57700.0
2014-05-29 14:50:00,24.64,24.64,24.62,24.63,25000.0,17.502,17.502,17.4878,17.4949,25000.0
2014-05-29 15:00:00,24.63,24.65,24.62,24.63,61300.0,17.4949,17.5091,17.4878,17.4949,61300.0
2014-05-29 15:10:00,24.62,24.62,24.59,24.59,41100.0,17.4878,17.4878,17.4665,17.4665,41100.0
2014-05-29 15:20:00,24.59,24.61,24.59,24.6,50400.0,17.4665,17.4807,17.4665,17.4736,50400.0
2014-05-29 15:30:00,24.6,24.61,24.59,24.6,91400.0,17.4736,17.4807,17.4665,17.4736,91400.0
2014-05-29 15:40:00,24.6,24.65,24.6,24.65,48700.0,17.4736,17.5091,17.4736,17.5091,48700.0
2014-05-29 15:50:00,24.65,24.68,24.65,24.67,125800.0,17.5091,17.5304,17.5091,17.5233,125800.0
2014-05-30 09:30:00,24.64,24.74,24.53,24.57,107900.0,17.502,17.5731,17.4239,17.4523,107900.0
2014-05-30 09:40:00,24.57,24.6,24.55,24.57,29900.0,17.4523,17.4736,17.4381,17.4523,29900.0
2014-05-30 09:50:00,24.57,24.59,24.52,24.52,25200.0,17.4523,17.4665,17.4168,17.4168,25200.0
2014-05-30 10:00:00,24.52,24.56,24.49,24.5,79500.0,17.4168,17.4452,17.3955,17.4026,79500.0
2014-05-30 10:10:00,24.5,24.56,24.5,24.54,48000.0,17.4026,17.4452,17.4026,17.431,48000.0
2014-05-30 10:20:00,24.55,24.56,24.53,24.55,51000.0,17.4381,17.4452,17.4239,17.4381,51000.0
2014-05-30 10:30:00,24.55,24.57,24.55,24.56,29900.0,17.4381,17.4523,17.4381,17.4452,29900.0
2014-05-30 10:40:00,24.56,24.6,24.56,24.6,31000.0,17.4452,17.4736,17.4452,17.4736,31000.0
2014-05-30 10:50:00,24.61,24.69,24.61,24.68,63400.0,17.4807,17.5375,17.4807,17.5304,63400.0
2014-05-30 11:00:00,24.68,24.69,24.66,24.66,23400.0,17.5304,17.5375,17.5162,17.5162,23400.0
2014-05-30 11:10:00,24.65,24.67,24.62,24.67,24600.0,17.5091,17.5233,17.4878,17.5233,24600.0
2014-05-30 11:20:00,24.67,24.69,24.67,24.69,19100.0,17.5233,17.5375,17.5233,17.5375,19100.0
2014-05-30 11:30:00,24.69,24.69,24.67,24.67,15600.0,17.5375,17.5375,17.5233,17.5233,15600.0
2014-05-30 11:40:00,24.67,24.67,24.65,24.66,13700.0,17.5233,17.5233,17.5091,17.5162,13700.0
2014-05-30 11:50:00,24.66,24.66,24.65,24.66,88900.0,17.5162,17.5162,17.5091,17.5162,88900.0
2014-05-30 12:00:00,24.65,24.67,24.65,24.67,11500.0,17.5091,17.5233,17.5091,17.5233,11500.0
2014-05-30 12:10:00,24.67,24.67,24.64,24.64,30500.0,17.5233,17.5233,17.502,17.502,30500.0
2014-05-30 12:20:00,24.63,24.64,24.62,24.64,34100.0,17.4949,17.502,17.4878,17.502,34100.0
2014-05-30 12:30:00,24.63,24.64,24.58,24.6,33500.0,17.4949,17.502,17.4594,17.4736,33500.0
2014-05-30 12:40:00,24.59,24.61,24.58,24.61,23200.0,17.4665,17.4807,17.4594,17.4807,23200.0
2014-05-30 12:50:00,24.61,24.61,24.59,24.61,22200.0,17.4807,17.4807,17.4665,17.4807,22200.0
2014-05-30 13:00:00,24.6,24.61,24.59,24.6,9400.0,17.4736,17.4807,17.4665,17.4736,9400.0
2014-05-30 13:10:00,24.6,24.61,24.59,24.59,16600.0,17.4736,17.4807,17.4665,17.4665,16600.0
2014-05-30 13:20:00,24.6,24.61,24.58,24.61,17800.0,17.4736,17.4807,17.4594,17.4807,17800.0
2014-05-30 13:30:00,24.61,24.64,24.6,24.64,49200.0,17.4807,17.502,17.4736,17.502,49200.0
2014-05-30 13:40:00,24.64,24.65,24.63,24.64,26800.0,17.502,17.5091,17.4949,17.502,26800.0
2014-05-30 13:50:00,24.64,24.65,24.63,24.65,12400.0,17.502,17.5091,17.4949,17.5091,12400.0
2014-05-30 14:00:00,24.65,24.68,24.63,24.68,23800.0,17.5091,17.5304,17.4949,17.5304,23800.0
2014-05-30 14:10:00,24.68,24.69,24.67,24.68,41300.0,17.5304,17.5375,17.5233,17.5304,41300.0
2014-05-30 14:20:00,24.68,24.7,24.68,24.7,40300.0,17.5304,17.5446,17.5304,17.5446,40300.0
2014-05-30 14:30:00,24.7,24.7,24.67,24.68,31100.0,17.5446,17.5446,17.5233,17.5304,31100.0
2014-05-30 14:40:00,24.68,24.7,24.67,24.68,30100.0,17.5304,17.5446,17.5233,17.5304,30100.0
2014-05-30 14:50:00,24.68,24.7,24.67,24.68,41400.0,17.5304,17.5446,17.5233,17.5304,41400.0
2014-05-30 15:00:00,24.68,24.69,24.68,24.68,5200.0,17.5304,17.5375,17.5304,17.5304,5200.0
2014-05-30 15:10:00,24.69,24.7,24.68,24.68,37600.0,17.5375,17.5446,17.5304,17.5304,37600.0
2014-05-30 15:20:00,24.67,24.69,24.67,24.67,53900.0,17.5233,17.5375,17.5233,17.5233,53900.0
2014-05-30 15:30:00,24.67,24.7,24.67,24.69,30000.0,17.5233,17.5446,17.5233,17.5375,30000.0
2014-05-30 15:40:00,24.69,24.69,24.68,24.68,14900.0,17.5375,17.5375,17.5304,17.5304,14900.0
2014-05-30 15:50:00,24.68,24.68,24.63,24.63,217700.0,17.5304,17.5304,17.4949,17.4949,217700.0
2014-06-02 09:30:00,24.64,24.69,24.57,24.69,30200.0,17.502,17.5375,17.4523,17.5375,30200.0
2014-06-02 09:40:00,24.68,24.76,24.67,24.75,74300.0,17.5304,17.5873,17.5233,17.5802,74300.0
2014-06-02 09:50:00,24.75,24.76,24.7,24.71,28200.0,17.5802,17.5873,17.5446,17.5518,28200.0
2014-06-02 10:00:00,24.71,24.72,24.65,24.65,53600.0,17.5518,17.5589,17.5091,17.5091,53600.0
2014-06-02 10:10:00,24.65,24.69,24.65,24.69,46900.0,17.5091,17.5375,17.5091,17.5375,46900.0
2014-06-02 10:20:00,24.69,24.71,24.67,24.71,30500.0,17.5375,17.5518,17.5233,17.5518,30500.0
2014-06-02 10:30:00,24.71,24.74,24.69,24.74,77600.0,17.5518,17.5731,17.5375,17.5731,77600.0
2014-06-02 10:40:00,24.74,24.74,24.7,24.71,40700.0,17.5731,17.5731,17.5446,17.5518,40700.0
2014-06-02 10:50:00,24.72,24.75,24.71,24.75,55600.0,17.5589,17.5802,17.5518,17.5802,55600.0
2014-06-02 11:00:00,24.74,24.78,24.74,24.78,53400.0,17.5731,17.6015,17.5731,17.6015,53400.0
2014-06-02 11:10:00,24.79,24.8,24.79,24.79,20000.0,17.6086,17.6157,17.6086,17.6086,20000.0
2014-06-02 11:20:00,24.79,24.8,24.75,24.76,41900.0,17.6086,17.6157,17.5802,17.5873,41900.0
2014-06-02 11:30:00,24.76,24.77,24.72,24.73,52700.0,17.5873,17.5944,17.5589,17.566,52700.0
2014-06-02 11:40:00,24.73,24.73,24.7,24.72,14100.0,17.566,17.566,17.5446,17.5589,14100.0
2014-06-02 11:50:00,24.73,24.74,24.73,24.74,20600.0,17.566,17.5731,17.566,17.5731,20600.0
2014-06-02 12:00:00,24.74,24.74,24.71,24.73,14100.0,17.5731,17.5731,17.5518,17.566,14100.0
2014-06-02 12:10:00,24.73,24.73,24.71,24.71,16000.0,17.566,17.566,17.5518,17.5518,16000.0
2014-06-02 12:20:00,24.7,24.73,24.7,24.73,5300.0,17.5446,17.566,17.5446,17.566,5300.0
2014-06-02 12:30:00,24.73,24.73,24.71,24.72,18700.0,17.566,17.566,17.5518,17.5589,18700.0
2014-06-02 12:40:00,24.72,24.72,24.7,24.72,7900.0,17.5589,17.5589,17.5446,17.5589,7900.0
2014-06-02 12:50:00,24.72,24.73,24.72,24.73,5600.0,17.5589,17.566,17.5589,17.566,5600.0
2014-06-02 13:00:00,24.73,24.73,24.7,24.7,21300.0,17.566,17.566,17.5446,17.5446,21300.0
2014-06-02 13:10:00,24.7,24.73,24.7,24.71,30100.0,17.5446,17.566,17.5446,17.5518,30100.0
2014-06-02 13:20:00,24.7,24.72,24.7,24.72,18300.0,17.5446,17.5589,17.5446,17.5589,18300.0
2014-06-02 13:30:00,24.72,24.75,24.72,24.74,16800.0,17.5589,17.5802,17.5589,17.5731,16800.0
2014-06-02 13:40:00,24.73,24.75,24.73,24.74,30400.0,17.566,17.5802,17.566,17.5731,30400.0
2014-06-02 13:50:00,24.74,24.75,24.74,24.75,12600.0,17.5731,17.5802,17.5731,17.5802,12600.0
2014-06-02 14:00:00,24.74,24.75,24.74,24.74,25000.0,17.5731,17.5802,17.5731,17.5731,25000.0
2014-06-02 14:10:00,24.74,24.74,24.72,24.73,37500.0,17.5731,17.5731,17.5589,17.566,37500.0
2014-06-02 14:20:00,24.74,24.74,24.71,24.74,30300.0,17.5731,17.5731,17.5518,17.5731,30300.0
2014-06-02 14:30:00,24.75,24.76,24.74,24.75,20700.0,17.5802,17.5873,17.5731,17.5802,20700.0
2014-06-02 14:40:00,24.75,24.76,24.75,24.76,11700.0,17.5802,17.5873,17.5802,17.5873,11700.0
2014-06-02 14:50:00,24.76,24.77,24.75,24.76,52900.0,17.5873,17.5944,17.5802,17.5873,52900.0
2014-06-02 15:00:00,24.76,24.77,24.75,24.77,69600.0,17.5873,17.5944,17.5802,17.5944,69600.0
2014-06-02 15:10:00,24.76,24.77,24.75,24.77,56300.0,17.5873,17.5944,17.5802,17.5944,56300.0
2014-06-02 15:20:00,24.76,24.77,24.74,24.74,13100.0,17.5873,17.5944,17.5731,17.5731,13100.0
2014-06-02 15:30:00,24.75,24.75,24.75,24.75,31000.0,17.5802,17.5802,17.5802,17.5802,31000.0
2014-06-02 15:40:00,24.75,24.76,24.75,24.75,17900.0,17.5802,17.5873,17.5802,17.5802,17900.0
2014-06-02 15:50:00,24.75,24.77,24.74,24.77,190000.0,17.5802,17.5944,17.5731,17.5944,190000.0
2014-06-03 09:30:00,24.75,24.75,24.55,24.63,94300.0,17.5802,17.5802,17.4381,17.4949,94300.0
2014-06-03 09:40:00,24.63,24.67,24.57,24.57,129300.0,17.4949,17.5233,17.4523,17.4523,129300.0
2014-06-03 09:50:00,24.56,24.56,24.51,24.55,63000.0,17.4452,17.4452,17.4097,17.4381,63000.0
2014-06-03 10:00:00,24.55,24.62,24.54,24.62,73300.0,17.4381,17.4878,17.431,17.4878,73300.0
2014-06-03 10:10:00,24.61,24.61,24.56,24.56,26200.0,17.4807,17.4807,17.4452,17.4452,26200.0
2014-06-03 10:20:00,24.55,24.55,24.52,24.53,32900.0,17.4381,17.4381,17.4168,17.4239,32900.0
2014-06-03 10:30:00,24.53,24.55,24.52,24.54,33700.0,17.4239,17.4381,17.4168,17.431,33700.0
2014-06-03 10:40:00,24.54,24.54,24.52,24.52,30400.0,17.431,17.431,17.4168,17.4168,30400.0
2014-06-03 10:50:00,24.52,24.52,24.45,24.49,59700.0,17.4168,17.4168,17.3671,17.3955,59700.0
2014-06-03 11:00:00,24.5,24.53,24.49,24.53,39300.0,17.4026,17.4239,17.3955,17.4239,39300.0
2014-06-03 11:10:00,24.53,24.53,24.51,24.52,24700.0,17.4239,17.4239,17.4097,17.4168,24700.0
2014-06-03 11:20:00,24.52,24.56,24.51,24.56,14400.0,17.4168,17.4452,17.4097,17.4452,14400.0
2014-06-03 11:30:00,24.57,24.61,24.57,24.61,20400.0,17.4523,17.4807,17.4523,17.4807,20400.0
2014-06-03 11:40:00,24.61,24.61,24.58,24.59,42100.0,17.4807,17.4807,17.4594,17.4665,42100.0
2014-06-03 11:50:00,24.59,24.61,24.59,24.61,9700.0,17.4665,17.4807,17.4665,17.4807,9700.0
2014-06-03 12:00:00,24.61,24.65,24.61,24.65,12900.0,17.4807,17.5091,17.4807,17.5091,12900.0
2014-06-03 12:10:00,24.65,24.69,24.65,24.69,13800.0,17.5091,17.5375,17.5091,17.5375,13800.0
2014-06-03 12:20:00,24.69,24.69,24.66,24.66,27900.0,17.5375,17.5375,17.5162,17.5162,27900.0
2014-06-03 12:30:00,24.66,24.67,24.66,24.67,11100.0,17.5162,17.5233,17.5162,17.5233,11100.0
2014-06-03 12:40:00,24.67,24.67,24.66,24.66,30100.0,17.5233,17.5233,17.5162,17.5162,30100.0
2014-06-03 12:50:00,24.66,24.67,24.66,24.67,5000.0,17.5162,17.5233,17.5162,17.5233,5000.0
2014-06-03 13:00:00,24.67,24.67,24.67,24.67,1000.0,17.5233,17.5233,17.5233,17.5233,1000.0
2014-06-03 13:10:00,24.67,24.67,24.65,24.65,16600.0,17.5233,17.5233,17.5091,17.5091,16600.0
2014-06-03 13:20:00,24.65,24.65,24.64,24.65,19000.0,17.5091,17.5091,17.502,17.5091,19000.0
2014-06-03 13:30:00,24.66,24.69,24.66,24.69,16100.0,17.5162,17.5375,17.5162,17.5375,16100.0
2014-06-03 13:40:00,24.69,24.7,24.69,24.69,4400.0,17.5375,17.5446,17.5375,17.5375,4400.0
2014-06-03 13:50:00,24.69,24.75,24.69,24.75,85700.0,17.5375,17.5802,17.5375,17.5802,85700.0
2014-06-03 14:00:00,24.75,24.79,24.74,24.77,79000.0,17.5802,17.6086,17.5731,17.5944,79000.0
2014-06-03 14:10:00,24.77,24.81,24.76,24.79,116700.0,17.5944,17.6228,17.5873,17.6086,116700.0
2014-06-03 14:20:00,24.79,24.8,24.79,24.8,12200.0,17.6086,17.6157,17.6086,17.6157,12200.0
2014-06-03 14:30:00,24.8,24.8,24.8,24.8,5700.0,17.6157,17.6157,17.6157,17.6157,5700.0
2014-06-03 14:40:00,24.79,24.81,24.77,24.77,73600.0,17.6086,17.6228,17.5944,17.5944,73600.0
2014-06-03 14:50:00,24.76,24.76,24.73,24.74,63700.0,17.5873,17.5873,17.566,17.5731,63700.0
2014-06-03 15:00:00,24.74,24.74,24.74,24.74,1300.0,17.5731,17.5731,17.5731,17.5731,1300.0
2014-06-03 15:10:00,24.74,24.75,24.73,24.73,50900.0,17.5731,17.5802,17.566,17.566,50900.0
2014-06-03 15:20:00,24.73,24.74,24.73,24.74,4800.0,17.566,17.5731,17.566,17.5731,4800.0
2014-06-03 15:30:00,24.74,24.74,24.66,24.67,133800.0,17.5731,17.5731,17.5162,17.5233,133800.0
2014-06-03 15:40:00,24.67,24.69,24.67,24.69,31700.0,17.5233,17.5375,17.5233,17.5375,31700.0
2014-06-03 15:50:00,24.69,24.69,24.67,24.67,42400.0,17.5375,17.5375,17.5233,17.5233,42400.0
2014-06-04 09:30:00,24.58,24.64,24.52,24.63,57400.0,17.4594,17.502,17.4168,17.4949,57400.0
2014-06-04 09:40:00,24.62,24.62,24.57,24.59,66000.0,17.4878,17.4878,17.4523,17.4665,66000.0
2014-06-04 09:50:00,24.6,24.62,24.52,24.52,44600.0,17.4736,17.4878,17.4168,17.4168,44600.0
2014-06-04 10:00:00,24.52,24.58,24.51,24.58,60200.0,17.4168,17.4594,17.4097,17.4594,60200.0
2014-06-04 10:10:00,24.59,24.63,24.57,24.57,158800.0,17.4665,17.4949,17.4523,17.4523,158800.0
2014-06-04 10:20:00,24.58,24.58,24.53,24.53,61700.0,17.4594,17.4594,17.4239,17.4239,61700.0
2014-06-04 10:30:00,24.53,24.54,24.51,24.54,39000.0,17.4239,17.431,17.4097,17.431,39000.0
2014-06-04 10:40:00,24.54,24.56,24.54,24.56,25000.0,17.431,17.4452,17.431,17.4452,25000.0
2014-06-04 10:50:00,24.57,24.58,24.56,24.56,19000.0,17.4523,17.4594,17.4452,17.4452,19000.0
2014-06-04 11:00:00,24.55,24.55,24.54,24.55,7700.0,17.4381,17.4381,17.431,17.4381,7700.0
2014-06-04 11:10:00,24.55,24.55,24.54,24.54,9100.0,17.4381,17.4381,17.431,17.431,9100.0
2014-06-04 11:20:00,24.54,24.54,24.51,24.51,21300.0,17.431,17.431,17.4097,17.4097,21300.0
2014-06-04 11:30:00,24.51,24.52,24.49,24.49,27100.0,17.4097,17.4168,17.3955,17.3955,27100.0
2014-06-04 11:40:00,24.49,24.5,24.48,24.48,47100.0,17.3955,17.4026,17.3884,17.3884,47100.0
2014-06-04 11:50:00,24.48,24.49,24.46,24.48,22900.0,17.3884,17.3955,17.3742,17.3884,22900.0
2014-06-04 12:00:00,24.48,24.5,24.48,24.49,18000.0,17.3884,17.4026,17.3884,17.3955,18000.0
2014-06-04 12:10:00,24.49,24.5,24.47,24.47,51600.0,17.3955,17.4026,17.3813,17.3813,51600.0
2014-06-04 12:20:00,24.48,24.49,24.48,24.49,7800.0,17.3884,17.3955,17.3884,17.3955,7800.0
2014-06-04 12:30:00,24.49,24.5,24.49,24.5,8000.0,17.3955,17.4026,17.3955,17.4026,8000.0
2014-06-04 12:40:00,24.51,24.52,24.5,24.52,14800.0,17.4097,17.4168,17.4026,17.4168,14800.0
2014-06-04 12:50:00,24.52,24.53,24.51,24.53,75700.0,17.4168,17.4239,17.4097,17.4239,75700.0
2014-06-04 13:00:00,24.53,24.54,24.5,24.5,22200.0,17.4239,17.431,17.4026,17.4026,22200.0
2014-06-04 13:10:00,24.5,24.53,24.5,24.53,16800.0,17.4026,17.4239,17.4026,17.4239,16800.0
2014-06-04 13:20:00,24.53,24.54,24.52,24.52,8800.0,17.4239,17.431,17.4168,17.4168,8800.0
2014-06-04 13:30:00,24.52,24.52,24.52,24.52,1400.0,17.4168,17.4168,17.4168,17.4168,1400.0
2014-06-04 13:40:00,24.52,24.52,24.5,24.5,5100.0,17.4168,17.4168,17.4026,17.4026,5100.0
2014-06-04 13:50:00,24.5,24.52,24.5,24.5,51700.0,17.4026,17.4168,17.4026,17.4026,51700.0
2014-06-04 14:00:00,24.5,24.5,24.48,24.48,10600.0,17.4026,17.4026,17.3884,17.3884,10600.0
2014-06-04 14:10:00,24.47,24.48,24.47,24.48,8800.0,17.3813,17.3884,17.3813,17.3884,8800.0
2014-06-04 14:20:00,24.47,24.47,24.41,24.41,24700.0,17.3813,17.3813,17.3387,17.3387,24700.0
2014-06-04 14:30:00,24.42,24.42,24.4,24.42,23700.0,17.3458,17.3458,17.3316,17.3458,23700.0
2014-06-04 14:40:00,24.43,24.43,24.41,24.41,25500.0,17.3529,17.3529,17.3387,17.3387,25500.0
2014-06-04 14:50:00,24.42,24.42,24.4,24.42,28700.0,17.3458,17.3458,17.3316,17.3458,28700.0
2014-06-04 15:00:00,24.42,24.43,24.41,24.42,26600.0,17.3458,17.3529,17.3387,17.3458,26600.0
2014-06-04 15:10:00,24.42,24.47,24.42,24.47,72200.0,17.3458,17.3813,17.3458,17.3813,72200.0
2014-06-04 15:20:00,24.47,24.47,24.44,24.45,35500.0,17.3813,17.3813,17.36,17.3671,35500.0
2014-06-04 15:30:00,24.45,24.48,24.45,24.48,41100.0,17.3671,17.3884,17.3671,17.3884,41100.0
2014-06-04 15:40:00,24.49,24.49,24.47,24.47,64900.0,17.3955,17.3955,17.3813,17.3813,64900.0
2014-06-04 15:50:00,24.48,24.51,24.48,24.49,113200.0,17.3884,17.4097,17.3884,17.3955,113200.0
2014-06-05 09:30:00,24.64,24.7,24.52,24.54,132100.0,17.502,17.5446,17.4168,17.431,132100.0
2014-06-05 09:40:00,24.53,24.61,24.51,24.54,123600.0,17.4239,17.4807,17.4097,17.431,123600.0
2014-06-05 09:50:00,24.54,24.54,24.46,24.49,91100.0,17.431,17.431,17.3742,17.3955,91100.0
2014-06-05 10:00:00,24.48,24.49,24.43,24.44,53000.0,17.3884,17.3955,17.3529,17.36,53000.0
2014-06-05 10:10:00,24.44,24.44,24.42,24.44,38700.0,17.36,17.36,17.3458,17.36,38700.0
2014-06-05 10:20:00,24.45,24.46,24.42,24.46,34500.0,17.3671,17.3742,17.3458,17.3742,34500.0
2014-06-05 10:30:00,24.47,24.5,24.47,24.49,33800.0,17.3813,17.4026,17.3813,17.3955,33800.0
2014-06-05 10:40:00,24.49,24.53,24.48,24.53,31900.0,17.3955,17.4239,17.3884,17.4239,31900.0
2014-06-05 10:50:00,24.53,24.53,24.51,24.53,12400.0,17.4239,17.4239,17.4097,17.4239,12400.0
2014-06-05 11:00:00,24.53,24.53,24.51,24.51,17000.0,17.4239,17.4239,17.4097,17.4097,17000.0
2014-06-05 11:10:00,24.52,24.54,24.51,24.54,21900.0,17.4168,17.431,17.4097,17.431,21900.0
2014-06-05 11:20:00,24.54,24.54,24.52,24.52,33000.0,17.431,17.431,17.4168,17.4168,33000.0
2014-06-05 11:30:00,24.52,24.55,24.52,24.54,39500.0,17.4168,17.4381,17.4168,17.431,39500.0
2014-06-05 11:40:00,24.54,24.54,24.52,24.52,27900.0,17.431,17.431,17.4168,17.4168,27900.0
2014-06-05 11:50:00,24.53,24.58,24.53,24.58,44500.0,17.4239,17.4594,17.4239,17.4594,44500.0
2014-06-05 12:00:00,24.58,24.72,24.58,24.69,165100.0,17.4594,17.5589,17.4594,17.5375,165100.0
2014-06-05 12:10:00,24.69,24.72,24.67,24.68,53400.0,17.5375,17.5589,17.5233,17.5304,53400.0
2014-06-05 12:20:00,24.69,24.69,24.66,24.67,23600.0,17.5375,17.5375,17.5162,17.5233,23600.0
2014-06-05 12:30:00,24.67,24.72,24.66,24.72,56600.0,17.5233,17.5589,17.5162,17.5589,56600.0
2014-06-05 12:40:00,24.72,24.73,24.69,24.69,97100.0,17.5589,17.566,17.5375,17.5375,97100.0
2014-06-05 12:50:00,24.69,24.69,24.67,24.67,17400.0,17.5375,17.5375,17.5233,17.5233,17400.0
2014-06-05 13:00:00,24.67,24.67,24.66,24.66,69200.0,17.5233,17.5233,17.5162,17.5162,69200.0
2014-06-05 13:10:00,24.67,24.68,24.66,24.66,80400.0,17.5233,17.5304,17.5162,17.5162,80400.0
2014-06-05 13:20:00,24.65,24.65,24.63,24.63,6100.0,17.5091,17.5091,17.4949,17.4949,6100.0
2014-06-05 13:30:00,24.63,24.65,24.63,24.64,9700.0,17.4949,17.5091,17.4949,17.502,9700.0
2014-06-05 13:40:00,24.64,24.64,24.63,24.63,15500.0,17.502,17.502,17.4949,17.4949,15500.0
2014-06-05 13:50:00,24.64,24.64,24.64,24.64,6400.0,17.502,17.502,17.502,17.502,6400.0
2014-06-05 14:00:00,24.64,24.68,24.64,24.68,23600.0,17.502,17.5304,17.502,17.5304,23600.0
2014-06-05 14:10:00,24.69,24.73,24.69,24.73,27400.0,17.5375,17.566,17.5375,17.566,27400.0
2014-06-05 14:20:00,24.73,24.73,24.7,24.71,41300.0,17.566,17.566,17.5446,17.5518,41300.0
2014-06-05 14:30:00,24.7,24.71,24.67,24.67,79500.0,17.5446,17.5518,17.5233,17.5233,79500.0
2014-06-05 14:40:00,24.67,24.69,24.67,24.69,76500.0,17.5233,17.5375,17.5233,17.5375,76500.0
2014-06-05 14:50:00,24.68,24.68,24.65,24.65,36400.0,17.5304,17.5304,17.5091,17.5091,36400.0
2014-06-05 15:00:00,24.66,24.67,24.64,24.64,65100.0,17.5162,17.5233,17.502,17.502,65100.0
2014-06-05 15:10:00,24.65,24.65,24.63,24.65,41000.0,17.5091,17.5091,17.4949,17.5091,41000.0
2014-06-05 15:20:00,24.65,24.66,24.63,24.64,44800.0,17.5091,17.5162,17.4949,17.502,44800.0
2014-06-05 15:30:00,24.64,24.65,24.64,24.65,23400.0,17.502,17.5091,17.502,17.5091,23400.0
2014-06-05 15:40:00,24.65,24.66,24.65,24.66,12100.0,17.5091,17.5162,17.5091,17.5162,12100.0
2014-06-05 15:50:00,24.66,24.69,24.66,24.69,133600.0,17.5162,17.5375,17.5162,17.5375,133600.0
2014-06-06 09:30:00,24.8,24.83,24.71,24.81,87800.0,17.6157,17.637,17.5518,17.6228,87800.0
2014-06-06 09:40:00,24.81,24.83,24.79,24.83,48500.0,17.6228,17.637,17.6086,17.637,48500.0
2014-06-06 09:50:00,24.82,24.82,24.76,24.76,91000.0,17.6299,17.6299,17.5873,17.5873,91000.0
2014-06-06 10:00:00,24.76,24.82,24.75,24.82,61800.0,17.5873,17.6299,17.5802,17.6299,61800.0
2014-06-06 10:10:00,24.81,24.81,24.73,24.73,55000.0,17.6228,17.6228,17.566,17.566,55000.0
2014-06-06 10:20:00,24.74,24.8,24.74,24.79,95900.0,17.5731,17.6157,17.5731,17.6086,95900.0
2014-06-06 10:30:00,24.8,24.83,24.8,24.83,40000.0,17.6157,17.637,17.6157,17.637,40000.0
2014-06-06 10:40:00,24.83,24.85,24.82,24.84,17300.0,17.637,17.6512,17.6299,17.6441,17300.0
2014-06-06 10:50:00,24.85,24.89,24.85,24.88,67900.0,17.6512,17.6796,17.6512,17.6725,67900.0
2014-06-06 11:00:00,24.87,24.88,24.86,24.87,54100.0,17.6654,17.6725,17.6583,17.6654,54100.0
2014-06-06 11:10:00,24.88,24.88,24.85,24.86,17600.0,17.6725,17.6725,17.6512,17.6583,17600.0
2014-06-06 11:20:00,24.87,24.89,24.85,24.85,22600.0,17.6654,17.6796,17.6512,17.6512,22600.0
2014-06-06 11:30:00,24.85,24.94,24.85,24.94,83000.0,17.6512,17.7151,17.6512,17.7151,83000.0
2014-06-06 11:40:00,24.93,24.93,24.84,24.89,96800.0,17.708,17.708,17.6441,17.6796,96800.0
2014-06-06 11:50:00,24.89,24.92,24.88,24.9,26400.0,17.6796,17.7009,17.6725,17.6867,26400.0
2014-06-06 12:00:00,24.9,24.9,24.89,24.9,57500.0,17.6867,17.6867,17.6796,17.6867,57500.0
2014-06-06 12:10:00,24.91,24.92,24.9,24.92,15000.0,17.6938,17.7009,17.6867,17.7009,15000.0
2014-06-06 12:20:00,24.92,24.92,24.92,24.92,6800.0,17.7009,17.7009,17.7009,17.7009,6800.0
2014-06-06 12:30:00,24.92,24.93,24.9,24.93,54600.0,17.7009,17.708,17.6867,17.708,54600.0
2014-06-06 12:40:00,24.93,24.94,24.92,24.93,43900.0,17.708,17.7151,17.7009,17.708,43900.0
2014-06-06 12:50:00,24.93,24.93,24.9,24.91,59100.0,17.708,17.708,17.6867,17.6938,59100.0
2014-06-06 13:00:00,24.91,24.92,24.89,24.91,31900.0,17.6938,17.7009,17.6796,17.6938,31900.0
2014-06-06 13:10:00,24.91,24.91,24.85,24.86,39800.0,17.6938,17.6938,17.6512,17.6583,39800.0
2014-06-06 13:20:00,24.86,24.86,24.83,24.83,26600.0,17.6583,17.6583,17.637,17.637,26600.0
2014-06-06 13:30:00,24.83,24.85,24.83,24.84,6000.0,17.637,17.6512,17.637,17.6441,6000.0
2014-06-06 13:40:00,24.84,24.84,24.81,24.82,37700.0,17.6441,17.6441,17.6228,17.6299,37700.0
2014-06-06 13:50:00,24.83,24.85,24.83,24.84,27500.0,17.637,17.6512,17.637,17.6441,27500.0
2014-06-06 14:00:00,24.84,24.88,24.83,24.85,50700.0,17.6441,17.6725,17.637,17.6512,50700.0
2014-06-06 14:10:00,24.85,24.85,24.81,24.81,21100.0,17.6512,17.6512,17.6228,17.6228,21100.0
2014-06-06 14:20:00,24.81,24.83,24.81,24.83,23400.0,17.6228,17.637,17.6228,17.637,23400.0
2014-06-06 14:30:00,24.82,24.83,24.79,24.8,34500.0,17.6299,17.637,17.6086,17.6157,34500.0
2014-06-06 14:40:00,24.8,24.8,24.77,24.77,31100.0,17.6157,17.6157,17.5944,17.5944,31100.0
2014-06-06 14:50:00,24.77,24.78,24.75,24.77,35700.0,17.5944,17.6015,17.5802,17.5944,35700.0
2014-06-06 15:00:00,24.77,24.79,24.77,24.79,16200.0,17.5944,17.6086,17.5944,17.6086,16200.0
2014-06-06 15:10:00,24.79,24.82,24.78,24.82,14400.0,17.6086,17.6299,17.6015,17.6299,14400.0
2014-06-06 15:20:00,24.82,24.83,24.78,24.78,61000.0,17.6299,17.637,17.6015,17.6015,61000.0
2014-06-06 15:30:00,24.78,24.82,24.78,24.78,53000.0,17.6015,17.6299,17.6015,17.6015,53000.0
2014-06-06 15:40:00,24.78,24.82,24.77,24.79,92800.0,17.6015,17.6299,17.5944,17.6086,92800.0
2014-06-06 15:50:00,24.8,24.83,24.8,24.83,108500.0,17.6157,17.637,17.6157,17.637,108500.0
2014-06-09 09:30:00,24.78,24.82,24.73,24.81,92100.0,17.6015,17.6299,17.566,17.6228,92100.0
2014-06-09 09:40:00,24.81,24.83,24.8,24.83,37100.0,17.6228,17.637,17.6157,17.637,37100.0
2014-06-09 09:50:00,24.83,24.9,24.83,24.89,63100.0,17.637,17.6867,17.637,17.6796,63100.0
2014-06-09 10:00:00,24.89,24.89,24.85,24.89,27300.0,17.6796,17.6796,17.6512,17.6796,27300.0
2014-06-09 10:10:00,24.9,24.91,24.9,24.91,19100.0,17.6867,17.6938,17.6867,17.6938,19100.0
2014-06-09 10:20:00,24.91,24.93,24.91,24.93,12500.0,17.6938,17.708,17.6938,17.708,12500.0
2014-06-09 10:30:00,24.94,24.94,24.92,24.94,40700.0,17.7151,17.7151,17.7009,17.7151,40700.0
2014-06-09 10:40:00,24.94,24.95,24.94,24.94,157600.0,17.7151,17.7222,17.7151,17.7151,157600.0
2014-06-09 10:50:00,24.94,24.94,24.92,24.93,43800.0,17.7151,17.7151,17.7009,17.708,43800.0
2014-06-09 11:00:00,24.93,24.93,24.92,24.92,12900.0,17.708,17.708,17.7009,17.7009,12900.0
2014-06-09 11:10:00,24.92,24.93,24.92,24.93,5000.0,17.7009,17.708,17.7009,17.708,5000.0
2014-06-09 11:20:00,24.94,24.95,24.93,24.94,12600.0,17.7151,17.7222,17.708,17.7151,12600.0
2014-06-09 11:30:00,24.94,24.94,24.87,24.89,91200.0,17.7151,17.7151,17.6654,17.6796,91200.0
2014-06-09 11:40:00,24.88,24.9,24.88,24.88,15500.0,17.6725,17.6867,17.6725,17.6725,15500.0
2014-06-09 11:50:00,24.88,24.88,24.83,24.85,44800.0,17.6725,17.6725,17.637,17.6512,44800.0
2014-06-09 12:00:00,24.86,24.86,24.86,24.86,7800.0,17.6583,17.6583,17.6583,17.6583,7800.0
2014-06-09 12:10:00,24.85,24.86,24.85,24.86,85700.0,17.6512,17.6583,17.6512,17.6583,85700.0
2014-06-09 12:20:00,24.85,24.88,24.85,24.86,22900.0,17.6512,17.6725,17.6512,17.6583,22900.0
2014-06-09 12:30:00,24.86,24.86,24.85,24.85,4500.0,17.6583,17.6583,17.6512,17.6512,4500.0
2014-06-09 12:40:00,24.86,24.89,24.86,24.87,35200.0,17.6583,17.6796,17.6583,17.6654,35200.0
2014-06-09 12:50:00,24.87,24.88,24.86,24.86,10900.0,17.6654,17.6725,17.6583,17.6583,10900.0
2014-06-09 13:00:00,24.85,24.85,24.85,24.85,2000.0,17.6512,17.6512,17.6512,17.6512,2000.0
2014-06-09 13:10:00,24.85,24.86,24.84,24.84,11900.0,17.6512,17.6583,17.6441,17.6441,11900.0
2014-06-09 13:20:00,24.83,24.85,24.82,24.82,58000.0,17.637,17.6512,17.6299,17.6299,58000.0
2014-06-09 13:30:00,24.83,24.83,24.82,24.82,13100.0,17.637,17.637,17.6299,17.6299,13100.0
2014-06-09 13:40:00,24.82,24.83,24.82,24.83,5500.0,17.6299,17.637,17.6299,17.637,5500.0
2014-06-09 13:50:00,24.83,24.85,24.83,24.85,37500.0,17.637,17.6512,17.637,17.6512,37500.0
2014-06-09 14:00:00,24.84,24.84,24.81,24.81,25900.0,17.6441,17.6441,17.6228,17.6228,25900.0
2014-06-09 14:10:00,24.81,24.83,24.78,24.82,24900.0,17.6228,17.637,17.6015,17.6299,24900.0
2014-06-09 14:20:00,24.81,24.81,24.8,24.8,10400.0,17.6228,17.6228,17.6157,17.6157,10400.0
2014-06-09 14:30:00,24.8,24.8,24.78,24.79,34100.0,17.6157,17.6157,17.6015,17.6086,34100.0
2014-06-09 14:40:00,24.79,24.8,24.78,24.78,32100.0,17.6086,17.6157,17.6015,17.6015,32100.0
2014-06-09 14:50:00,24.78,24.78,24.77,24.78,30700.0,17.6015,17.6015,17.5944,17.6015,30700.0
2014-06-09 15:00:00,24.78,24.79,24.78,24.78,12500.0,17.6015,17.6086,17.6015,17.6015,12500.0
2014-06-09 15:10:00,24.78,24.78,24.78,24.78,9600.0,17.6015,17.6015,17.6015,17.6015,9600.0
2014-06-09 15:20:00,24.78,24.8,24.78,24.78,12300.0,17.6015,17.6157,17.6015,17.6015,12300.0
2014-06-09 15:30:00,24.78,24.78,24.76,24.76,21700.0,17.6015,17.6015,17.5873,17.5873,21700.0
2014-06-09 15:40:00,24.76,24.78,24.76,24.76,35900.0,17.5873,17.6015,17.5873,17.5873,35900.0
2014-06-09 15:50:00,24.76,24.8,24.76,24.8,193400.0,17.5873,17.6157,17.5873,17.6157,193400.0
2014-06-10 09:30:00,24.73,24.8,24.6,24.73,131000.0,17.566,17.6157,17.4736,17.566,131000.0
2014-06-10 09:40:00,24.73,24.81,24.73,24.8,72600.0,17.566,17.6228,17.566,17.6157,72600.0
2014-06-10 09:50:00,24.8,24.92,24.8,24.91,91500.0,17.6157,17.7009,17.6157,17.6938,91500.0
2014-06-10 10:00:00,24.92,24.93,24.91,24.93,82500.0,17.7009,17.708,17.6938,17.708,82500.0
2014-06-10 10:10:00,24.94,24.96,24.93,24.93,131400.0,17.7151,17.7293,17.708,17.708,131400.0
2014-06-10 10:20:00,24.92,24.94,24.89,24.92,226700.0,17.7009,17.7151,17.6796,17.7009,226700.0
2014-06-10 10:30:00,24.92,24.92,24.89,24.91,113200.0,17.7009,17.7009,17.6796,17.6938,113200.0
2014-06-10 10:40:00,24.92,24.99,24.92,24.99,175700.0,17.7009,17.7506,17.7009,17.7506,175700.0
2014-06-10 10:50:00,24.98,25.0,24.98,24.99,93900.0,17.7435,17.7577,17.7435,17.7506,93900.0
2014-06-10 11:00:00,24.99,25.0,24.99,24.99,158100.0,17.7506,17.7577,17.7506,17.7506,158100.0
2014-06-10 11:10:00,24.98,25.0,24.98,24.99,129000.0,17.7435,17.7577,17.7435,17.7506,129000.0
2014-06-10 11:20:00,24.99,25.0,24.99,24.99,38200.0,17.7506,17.7577,17.7506,17.7506,38200.0
2014-06-10 11:30:00,25.0,25.05,24.98,25.05,777400.0,17.7577,17.7933,17.7435,17.7933,777400.0
2014-06-10 11:40:00,25.05,25.07,25.02,25.03,135400.0,17.7933,17.8075,17.7719,17.7791,135400.0
2014-06-10 11:50:00,25.03,25.05,25.03,25.03,55100.0,17.7791,17.7933,17.7791,17.7791,55100.0
2014-06-10 12:00:00,25.03,25.03,25.0,25.0,22900.0,17.7791,17.7791,17.7577,17.7577,22900.0
2014-06-10 12:10:00,25.0,25.01,24.98,25.0,43400.0,17.7577,17.7648,17.7435,17.7577,43400.0
2014-06-10 12:20:00,25.0,25.01,25.0,25.01,62700.0,17.7577,17.7648,17.7577,17.7648,62700.0
2014-06-10 12:30:00,25.02,25.03,25.0,25.01,54200.0,17.7719,17.7791,17.7577,17.7648,54200.0
2014-06-10 12:40:00,25.0,25.0,24.92,24.95,127800.0,17.7577,17.7577,17.7009,17.7222,127800.0
2014-06-10 12:50:00,24.95,24.97,24.94,24.95,46300.0,17.7222,17.7364,17.7151,17.7222,46300.0
2014-06-10 13:00:00,24.95,24.99,24.95,24.99,17100.0,17.7222,17.7506,17.7222,17.7506,17100.0
2014-06-10 13:10:00,24.99,24.99,24.96,24.97,23600.0,17.7506,17.7506,17.7293,17.7364,23600.0
2014-06-10 13:20:00,24.97,24.97,24.95,24.95,12100.0,17.7364,17.7364,17.7222,17.7222,12100.0
2014-06-10 13:30:00,24.95,24.97,24.94,24.97,23700.0,17.7222,17.7364,17.7151,17.7364,23700.0
2014-06-10 13:40:00,24.98,24.99,24.97,24.98,12400.0,17.7435,17.7506,17.7364,17.7435,12400.0
2014-06-10 13:50:00,24.98,25.0,24.98,24.99,26200.0,17.7435,17.7577,17.7435,17.7506,26200.0
2014-06-10 14:00:00,24.99,24.99,24.98,24.98,6100.0,17.7506,17.7506,17.7435,17.7435,6100.0
2014-06-10 14:10:00,24.98,25.01,24.98,25.01,43600.0,17.7435,17.7648,17.7435,17.7648,43600.0
2014-06-10 14:20:00,25.01,25.01,25.0,25.01,38900.0,17.7648,17.7648,17.7577,17.7648,38900.0
2014-06-10 14:30:00,25.01,25.01,25.0,25.0,11300.0,17.7648,17.7648,17.7577,17.7577,11300.0
2014-06-10 14:40:00,25.0,25.0,25.0,25.0,12300.0,17.7577,17.7577,17.7577,17.7577,12300.0
2014-06-10 14:50:00,25.0,25.0,25.0,25.0,20700.0,17.7577,17.7577,17.7577,17.7577,20700.0
2014-06-10 15:00:00,25.0,25.07,25.0,25.07,91300.0,17.7577,17.8075,17.7577,17.8075,91300.0
2014-06-10 15:10:00,25.07,25.08,25.05,25.05,47800.0,17.8075,17.8146,17.7933,17.7933,47800.0
2014-06-10 15:20:00,25.05,25.09,25.05,25.08,94200.0,17.7933,17.8217,17.7933,17.8146,94200.0
2014-06-10 15:30:00,25.08,25.08,25.05,25.05,48200.0,17.8146,17.8146,17.7933,17.7933,48200.0
2014-06-10 15:40:00,25.05,25.06,25.02,25.02,36000.0,17.7933,17.8004,17.7719,17.7719,36000.0
2014-06-10 15:50:00,25.02,25.03,25.0,25.01,177200.0,17.7719,17.7791,17.7577,17.7648,177200.0
2014-06-11 09:30:00,24.85,24.99,24.8,24.98,208300.0,17.6512,17.7506,17.6157,17.7435,208300.0
2014-06-11 09:40:00,24.98,25.17,24.98,25.12,399600.0,17.7435,17.8785,17.7435,17.843,399600.0
2014-06-11 09:50:00,25.11,25.14,25.05,25.06,107000.0,17.8359,17.8572,17.7933,17.8004,107000.0
2014-06-11 10:00:00,25.06,25.09,25.04,25.06,25100.0,17.8004,17.8217,17.7862,17.8004,25100.0
2014-06-11 10:10:00,25.06,25.07,24.96,25.03,203700.0,17.8004,17.8075,17.7293,17.7791,203700.0
2014-06-11 10:20:00,25.04,25.08,25.04,25.07,152800.0,17.7862,17.8146,17.7862,17.8075,152800.0
2014-06-11 10:30:00,25.07,25.09,25.03,25.04,147900.0,17.8075,17.8217,17.7791,17.7862,147900.0
2014-06-11 10:40:00,25.05,25.09,25.05,25.06,38000.0,17.7933,17.8217,17.7933,17.8004,38000.0
2014-06-11 10:50:00,25.05,25.07,25.01,25.02,124400.0,17.7933,17.8075,17.7648,17.7719,124400.0
2014-06-11 11:00:00,25.03,25.04,25.02,25.03,50400.0,17.7791,17.7862,17.7719,17.7791,50400.0
2014-06-11 11:10:00,25.02,25.03,25.0,25.0,24600.0,17.7719,17.7791,17.7577,17.7577,24600.0
2014-06-11 11:20:00,25.0,25.0,24.99,25.0,30300.0,17.7577,17.7577,17.7506,17.7577,30300.0
2014-06-11 11:30:00,25.0,25.01,24.95,25.0,92300.0,17.7577,17.7648,17.7222,17.7577,92300.0
2014-06-11 11:40:00,25.0,25.02,24.95,25.01,161700.0,17.7577,17.7719,17.7222,17.7648,161700.0
2014-06-11 11:50:00,25.02,25.02,24.99,25.0,91400.0,17.7719,17.7719,17.7506,17.7577,91400.0
2014-06-11 12:00:00,25.0,25.02,25.0,25.01,43500.0,17.7577,17.7719,17.7577,17.7648,43500.0
2014-06-11 12:10:00,25.02,25.05,25.02,25.05,29400.0,17.7719,17.7933,17.7719,17.7933,29400.0
2014-06-11 12:20:00,25.04,25.04,25.03,25.03,22600.0,17.7862,17.7862,17.7791,17.7791,22600.0
2014-06-11 12:30:00,25.03,25.05,25.02,25.03,71600.0,17.7791,17.7933,17.7719,17.7791,71600.0
2014-06-11 12:40:00,25.03,25.03,25.02,25.03,68800.0,17.7791,17.7791,17.7719,17.7791,68800.0
2014-06-11 12:50:00,25.02,25.06,25.02,25.06,135700.0,17.7719,17.8004,17.7719,17.8004,135700.0
2014-06-11 13:00:00,25.05,25.05,25.01,25.01,94600.0,17.7933,17.7933,17.7648,17.7648,94600.0
2014-06-11 13:10:00,25.01,25.02,25.01,25.01,43400.0,17.7648,17.7719,17.7648,17.7648,43400.0
2014-06-11 13:20:00,25.02,25.02,25.02,25.02,29100.0,17.7719,17.7719,17.7719,17.7719,29100.0
2014-06-11 13:30:00,25.03,25.05,25.02,25.05,19700.0,17.7791,17.7933,17.7719,17.7933,19700.0
2014-06-11 13:40:00,25.05,25.05,25.01,25.02,42700.0,17.7933,17.7933,17.7648,17.7719,42700.0
2014-06-11 13:50:00,25.01,25.01,24.96,24.96,31100.0,17.7648,17.7648,17.7293,17.7293,31100.0
2014-06-11 14:00:00,24.96,25.0,24.95,24.98,134900.0,17.7293,17.7577,17.7222,17.7435,134900.0
2014-06-11 14:10:00,24.97,25.0,24.95,25.0,229000.0,17.7364,17.7577,17.7222,17.7577,229000.0
2014-06-11 14:20:00,24.99,25.02,24.97,25.02,103000.0,17.7506,17.7719,17.7364,17.7719,103000.0
2014-06-11 14:30:00,25.02,25.04,25.01,25.02,93300.0,17.7719,17.7862,17.7648,17.7719,93300.0
2014-06-11 14:40:00,25.03,25.08,25.03,25.07,149800.0,17.7791,17.8146,17.7791,17.8075,149800.0
2014-06-11 14:50:00,25.07,25.09,25.07,25.08,60400.0,17.8075,17.8217,17.8075,17.8146,60400.0
2014-06-11 15:00:00,25.08,25.08,25.05,25.06,63600.0,17.8146,17.8146,17.7933,17.8004,63600.0
2014-06-11 15:10:00,25.06,25.07,25.06,25.06,12000.0,17.8004,17.8075,17.8004,17.8004,12000.0
2014-06-11 15:20:00,25.06,25.08,25.06,25.08,28000.0,17.8004,17.8146,17.8004,17.8146,28000.0
2014-06-11 15:30:00,25.09,25.1,25.05,25.05,53400.0,17.8217,17.8288,17.7933,17.7933,53400.0
2014-06-11 15:40:00,25.06,25.07,25.06,25.07,31000.0,17.8004,17.8075,17.8004,17.8075,31000.0
2014-06-11 15:50:00,25.07,25.07,25.03,25.05,85100.0,17.8075,17.8075,17.7791,17.7933,85100.0
2014-06-12 09:30:00,24.95,25.0,24.91,24.98,150100.0,17.7222,17.7577,17.6938,17.7435,150100.0
2014-06-12 09:40:00,24.97,24.98,24.89,24.89,143500.0,17.7364,17.7435,17.6796,17.6796,143500.0
2014-06-12 09:50:00,24.89,24.9,24.8,24.84,47500.0,17.6796,17.6867,17.6157,17.6441,47500.0
2014-06-12 10:00:00,24.83,24.86,24.82,24.85,60200.0,17.637,17.6583,17.6299,17.6512,60200.0
2014-06-12 10:10:00,24.85,24.85,24.78,24.8,73400.0,17.6512,17.6512,17.6015,17.6157,73400.0
2014-06-12 10:20:00,24.79,24.79,24.73,24.75,85000.0,17.6086,17.6086,17.566,17.5802,85000.0
2014-06-12 10:30:00,24.76,24.76,24.72,24.72,51500.0,17.5873,17.5873,17.5589,17.5589,51500.0
2014-06-12 10:40:00,24.72,24.72,24.65,24.72,73600.0,17.5589,17.5589,17.5091,17.5589,73600.0
2014-06-12 10:50:00,24.72,24.77,24.72,24.75,45500.0,17.5589,17.5944,17.5589,17.5802,45500.0
2014-06-12 11:00:00,24.76,24.81,24.75,24.81,25200.0,17.5873,17.6228,17.5802,17.6228,25200.0
2014-06-12 11:10:00,24.81,24.81,24.73,24.73,38500.0,17.6228,17.6228,17.566,17.566,38500.0
2014-06-12 11:20:00,24.74,24.78,24.73,24.78,16500.0,17.5731,17.6015,17.566,17.6015,16500.0
2014-06-12 11:30:00,24.78,24.78,24.77,24.77,21700.0,17.6015,17.6015,17.5944,17.5944,21700.0
2014-06-12 11:40:00,24.77,24.77,24.73,24.73,15000.0,17.5944,17.5944,17.566,17.566,15000.0
2014-06-12 11:50:00,24.73,24.73,24.69,24.7,62100.0,17.566,17.566,17.5375,17.5446,62100.0
2014-06-12 12:00:00,24.7,24.73,24.7,24.73,42400.0,17.5446,17.566,17.5446,17.566,42400.0
2014-06-12 12:10:00,24.72,24.72,24.7,24.7,9700.0,17.5589,17.5589,17.5446,17.5446,9700.0
2014-06-12 12:20:00,24.7,24.73,24.7,24.73,14700.0,17.5446,17.566,17.5446,17.566,14700.0
2014-06-12 12:30:00,24.74,24.75,24.74,24.75,21000.0,17.5731,17.5802,17.5731,17.5802,21000.0
2014-06-12 12:40:00,24.74,24.75,24.73,24.73,6900.0,17.5731,17.5802,17.566,17.566,6900.0
2014-06-12 12:50:00,24.73,24.73,24.69,24.72,31300.0,17.566,17.566,17.5375,17.5589,31300.0
2014-06-12 13:00:00,24.73,24.73,24.69,24.7,26100.0,17.566,17.566,17.5375,17.5446,26100.0
2014-06-12 13:10:00,24.69,24.69,24.67,24.67,22500.0,17.5375,17.5375,17.5233,17.5233,22500.0
2014-06-12 13:20:00,24.67,24.69,24.67,24.69,27100.0,17.5233,17.5375,17.5233,17.5375,27100.0
2014-06-12 13:30:00,24.69,24.72,24.69,24.7,85800.0,17.5375,17.5589,17.5375,17.5446,85800.0
2014-06-12 13:40:00,24.7,24.72,24.69,24.69,37100.0,17.5446,17.5589,17.5375,17.5375,37100.0
2014-06-12 13:50:00,24.69,24.69,24.64,24.64,80500.0,17.5375,17.5375,17.502,17.502,80500.0
2014-06-12 14:00:00,24.64,24.66,24.63,24.63,48600.0,17.502,17.5162,17.4949,17.4949,48600.0
2014-06-12 14:10:00,24.63,24.66,24.63,24.66,23400.0,17.4949,17.5162,17.4949,17.5162,23400.0
2014-06-12 14:20:00,24.67,24.68,24.67,24.68,43800.0,17.5233,17.5304,17.5233,17.5304,43800.0
2014-06-12 14:30:00,24.68,24.69,24.67,24.67,26600.0,17.5304,17.5375,17.5233,17.5233,26600.0
2014-06-12 14:40:00,24.67,24.71,24.67,24.7,32600.0,17.5233,17.5518,17.5233,17.5446,32600.0
2014-06-12 14:50:00,24.7,24.7,24.66,24.67,45800.0,17.5446,17.5446,17.5162,17.5233,45800.0
2014-06-12 15:00:00,24.66,24.67,24.66,24.67,8200.0,17.5162,17.5233,17.5162,17.5233,8200.0
2014-06-12 15:10:00,24.66,24.67,24.65,24.67,70000.0,17.5162,17.5233,17.5091,17.5233,70000.0
2014-06-12 15:20:00,24.67,24.68,24.65,24.66,85800.0,17.5233,17.5304,17.5091,17.5162,85800.0
2014-06-12 15:30:00,24.66,24.68,24.65,24.65,47100.0,17.5162,17.5304,17.5091,17.5091,47100.0
2014-06-12 15:40:00,24.65,24.68,24.64,24.67,76800.0,17.5091,17.5304,17.502,17.5233,76800.0
2014-06-12 15:50:00,24.67,24.69,24.66,24.67,135400.0,17.5233,17.5375,17.5162,17.5233,135400.0
2014-06-13 09:30:00,24.67,24.71,24.6,24.65,156600.0,17.5233,17.5518,17.4736,17.5091,156600.0
2014-06-13 09:40:00,24.66,24.72,24.64,24.68,91700.0,17.5162,17.5589,17.502,17.5304,91700.0
2014-06-13 09:50:00,24.68,24.74,24.66,24.73,62000.0,17.5304,17.5731,17.5162,17.566,62000.0
2014-06-13 10:00:00,24.74,24.74,24.7,24.71,38900.0,17.5731,17.5731,17.5446,17.5518,38900.0
2014-06-13 10:10:00,24.72,24.73,24.68,24.71,73400.0,17.5589,17.566,17.5304,17.5518,73400.0
2014-06-13 10:20:00,24.71,24.73,24.7,24.7,50500.0,17.5518,17.566,17.5446,17.5446,50500.0
2014-06-13 10:30:00,24.7,24.71,24.7,24.7,14600.0,17.5446,17.5518,17.5446,17.5446,14600.0
2014-06-13 10:40:00,24.7,24.75,24.7,24.75,12200.0,17.5446,17.5802,17.5446,17.5802,12200.0
2014-06-13 10:50:00,24.75,24.76,24.74,24.76,16800.0,17.5802,17.5873,17.5731,17.5873,16800.0
2014-06-13 11:00:00,24.76,24.77,24.73,24.74,41700.0,17.5873,17.5944,17.566,17.5731,41700.0
2014-06-13 11:10:00,24.74,24.74,24.72,24.73,48200.0,17.5731,17.5731,17.5589,17.566,48200.0
2014-06-13 11:20:00,24.72,24.72,24.68,24.69,100700.0,17.5589,17.5589,17.5304,17.5375,100700.0
2014-06-13 11:30:00,24.7,24.73,24.69,24.73,81400.0,17.5446,17.566,17.5375,17.566,81400.0
2014-06-13 11:40:00,24.73,24.74,24.73,24.74,11800.0,17.566,17.5731,17.566,17.5731,11800.0
2014-06-13 11:50:00,24.74,24.74,24.72,24.72,7000.0,17.5731,17.5731,17.5589,17.5589,7000.0
2014-06-13 12:00:00,24.72,24.76,24.72,24.75,24900.0,17.5589,17.5873,17.5589,17.5802,24900.0
2014-06-13 12:10:00,24.75,24.75,24.73,24.74,7700.0,17.5802,17.5802,17.566,17.5731,7700.0
2014-06-13 12:20:00,24.73,24.75,24.73,24.75,14000.0,17.566,17.5802,17.566,17.5802,14000.0
2014-06-13 12:30:00,24.75,24.75,24.72,24.72,9900.0,17.5802,17.5802,17.5589,17.5589,9900.0
2014-06-13 12:40:00,24.72,24.72,24.68,24.68,21700.0,17.5589,17.5589,17.5304,17.5304,21700.0
2014-06-13 12:50:00,24.68,24.7,24.68,24.69,10600.0,17.5304,17.5446,17.5304,17.5375,10600.0
2014-06-13 13:00:00,24.7,24.7,24.69,24.69,8500.0,17.5446,17.5446,17.5375,17.5375,8500.0
2014-06-13 13:10:00,24.68,24.69,24.68,24.68,22400.0,17.5304,17.5375,17.5304,17.5304,22400.0
2014-06-13 13:20:00,24.68,24.71,24.68,24.71,54800.0,17.5304,17.5518,17.5304,17.5518,54800.0
2014-06-13 13:30:00,24.72,24.72,24.7,24.7,6300.0,17.5589,17.5589,17.5446,17.5446,6300.0
2014-06-13 13:40:00,24.7,24.72,24.69,24.7,18400.0,17.5446,17.5589,17.5375,17.5446,18400.0
2014-06-13 13:50:00,24.7,24.72,24.7,24.7,21500.0,17.5446,17.5589,17.5446,17.5446,21500.0
2014-06-13 14:00:00,24.71,24.71,24.68,24.68,28700.0,17.5518,17.5518,17.5304,17.5304,28700.0
2014-06-13 14:10:00,24.68,24.68,24.67,24.67,33000.0,17.5304,17.5304,17.5233,17.5233,33000.0
2014-06-13 14:20:00,24.67,24.67,24.66,24.67,800.0,17.5233,17.5233,17.5162,17.5233,800.0
2014-06-13 14:30:00,24.67,24.67,24.65,24.65,13300.0,17.5233,17.5233,17.5091,17.5091,13300.0
2014-06-13 14:40:00,24.65,24.66,24.65,24.65,14800.0,17.5091,17.5162,17.5091,17.5091,14800.0
2014-06-13 14:50:00,24.65,24.66,24.65,24.66,12900.0,17.5091,17.5162,17.5091,17.5162,12900.0
2014-06-13 15:00:00,24.66,24.7,24.66,24.7,58100.0,17.5162,17.5446,17.5162,17.5446,58100.0
2014-06-13 15:10:00,24.7,24.71,24.69,24.7,31300.0,17.5446,17.5518,17.5375,17.5446,31300.0
2014-06-13 15:20:00,24.7,24.7,24.63,24.64,96300.0,17.5446,17.5446,17.4949,17.502,96300.0
2014-06-13 15:30:00,24.64,24.68,24.64,24.67,71000.0,17.502,17.5304,17.502,17.5233,71000.0
2014-06-13 15:40:00,24.67,24.67,24.67,24.67,14500.0,17.5233,17.5233,17.5233,17.5233,14500.0
2014-06-13 15:50:00,24.67,24.7,24.67,24.69,42900.0,17.5233,17.5446,17.5233,17.5375,42900.0
2014-06-16 09:30:00,24.52,24.73,24.51,24.69,93900.0,17.4168,17.566,17.4097,17.5375,93900.0
2014-06-16 09:40:00,24.69,24.69,24.62,24.65,49600.0,17.5375,17.5375,17.4878,17.5091,49600.0
2014-06-16 09:50:00,24.65,24.69,24.64,24.69,50100.0,17.5091,17.5375,17.502,17.5375,50100.0
2014-06-16 10:00:00,24.69,24.69,24.67,24.68,78100.0,17.5375,17.5375,17.5233,17.5304,78100.0
2014-06-16 10:10:00,24.68,24.7,24.68,24.7,32300.0,17.5304,17.5446,17.5304,17.5446,32300.0
2014-06-16 10:20:00,24.69,24.69,24.64,24.65,67700.0,17.5375,17.5375,17.502,17.5091,67700.0
2014-06-16 10:30:00,24.65,24.68,24.65,24.67,16900.0,17.5091,17.5304,17.5091,17.5233,16900.0
2014-06-16 10:40:00,24.67,24.69,24.67,24.68,8200.0,17.5233,17.5375,17.5233,17.5304,8200.0
2014-06-16 10:50:00,24.68,24.68,24.66,24.66,27300.0,17.5304,17.5304,17.5162,17.5162,27300.0
2014-06-16 11:00:00,24.66,24.67,24.58,24.59,32800.0,17.5162,17.5233,17.4594,17.4665,32800.0
2014-06-16 11:10:00,24.59,24.59,24.55,24.55,29100.0,17.4665,17.4665,17.4381,17.4381,29100.0
2014-06-16 11:20:00,24.55,24.58,24.55,24.58,22300.0,17.4381,17.4594,17.4381,17.4594,22300.0
2014-06-16 11:30:00,24.58,24.58,24.52,24.53,35900.0,17.4594,17.4594,17.4168,17.4239,35900.0
2014-06-16 11:40:00,24.52,24.54,24.52,24.53,7600.0,17.4168,17.431,17.4168,17.4239,7600.0
2014-06-16 11:50:00,24.53,24.53,24.51,24.51,18800.0,17.4239,17.4239,17.4097,17.4097,18800.0
2014-06-16 12:00:00,24.51,24.52,24.51,24.52,31700.0,17.4097,17.4168,17.4097,17.4168,31700.0
2014-06-16 12:10:00,24.52,24.57,24.52,24.57,7400.0,17.4168,17.4523,17.4168,17.4523,7400.0
2014-06-16 12:20:00,24.57,24.6,24.57,24.6,17100.0,17.4523,17.4736,17.4523,17.4736,17100.0
2014-06-16 12:30:00,24.6,24.61,24.57,24.58,34300.0,17.4736,17.4807,17.4523,17.4594,34300.0
2014-06-16 12:40:00,24.58,24.58,24.56,24.56,9100.0,17.4594,17.4594,17.4452,17.4452,9100.0
2014-06-16 12:50:00,24.57,24.58,24.57,24.57,5000.0,17.4523,17.4594,17.4523,17.4523,5000.0
2014-06-16 13:00:00,24.57,24.59,24.57,24.59,6600.0,17.4523,17.4665,17.4523,17.4665,6600.0
2014-06-16 13:10:00,24.59,24.6,24.58,24.59,39400.0,17.4665,17.4736,17.4594,17.4665,39400.0
2014-06-16 13:20:00,24.59,24.59,24.58,24.58,40500.0,17.4665,17.4665,17.4594,17.4594,40500.0
2014-06-16 13:30:00,24.58,24.58,24.56,24.57,8900.0,17.4594,17.4594,17.4452,17.4523,8900.0
2014-06-16 13:40:00,24.57,24.57,24.55,24.55,23900.0,17.4523,17.4523,17.4381,17.4381,23900.0
2014-06-16 13:50:00,24.55,24.55,24.51,24.51,39800.0,17.4381,17.4381,17.4097,17.4097,39800.0
2014-06-16 14:00:00,24.51,24.51,24.51,24.51,16000.0,17.4097,17.4097,17.4097,17.4097,16000.0
2014-06-16 14:10:00,24.51,24.51,24.5,24.5,6200.0,17.4097,17.4097,17.4026,17.4026,6200.0
2014-06-16 14:20:00,24.5,24.53,24.49,24.53,75900.0,17.4026,17.4239,17.3955,17.4239,75900.0
2014-06-16 14:30:00,24.53,24.55,24.53,24.55,23900.0,17.4239,17.4381,17.4239,17.4381,23900.0
2014-06-16 14:40:00,24.55,24.55,24.52,24.52,13100.0,17.4381,17.4381,17.4168,17.4168,13100.0
2014-06-16 14:50:00,24.52,24.52,24.45,24.48,122100.0,17.4168,17.4168,17.3671,17.3884,122100.0
2014-06-16 15:00:00,24.48,24.51,24.47,24.5,57600.0,17.3884,17.4097,17.3813,17.4026,57600.0
2014-06-16 15:10:00,24.5,24.51,24.47,24.51,66900.0,17.4026,17.4097,17.3813,17.4097,66900.0
2014-06-16 15:20:00,24.51,24.51,24.49,24.5,76600.0,17.4097,17.4097,17.3955,17.4026,76600.0
2014-06-16 15:30:00,24.49,24.53,24.49,24.52,55400.0,17.3955,17.4239,17.3955,17.4168,55400.0
2014-06-16 15:40:00,24.53,24.53,24.5,24.5,45500.0,17.4239,17.4239,17.4026,17.4026,45500.0
2014-06-16 15:50:00,24.5,24.53,24.5,24.52,52500.0,17.4026,17.4239,17.4026,17.4168,52500.0
2014-06-17 09:30:00,24.49,24.55,24.42,24.48,104500.0,17.3955,17.4381,17.3458,17.3884,104500.0
2014-06-17 09:40:00,24.48,24.56,24.47,24.53,60800.0,17.3884,17.4452,17.3813,17.4239,60800.0
2014-06-17 09:50:00,24.53,24.57,24.53,24.56,31900.0,17.4239,17.4523,17.4239,17.4452,31900.0
2014-06-17 10:00:00,24.56,24.61,24.55,24.61,56100.0,17.4452,17.4807,17.4381,17.4807,56100.0
2014-06-17 10:10:00,24.61,24.62,24.59,24.6,83900.0,17.4807,17.4878,17.4665,17.4736,83900.0
2014-06-17 10:20:00,24.61,24.61,24.57,24.57,111700.0,17.4807,17.4807,17.4523,17.4523,111700.0
2014-06-17 10:30:00,24.57,24.57,24.48,24.52,119000.0,17.4523,17.4523,17.3884,17.4168,119000.0
2014-06-17 10:40:00,24.52,24.52,24.47,24.47,122700.0,17.4168,17.4168,17.3813,17.3813,122700.0
2014-06-17 10:50:00,24.47,24.5,24.47,24.5,111900.0,17.3813,17.4026,17.3813,17.4026,111900.0
2014-06-17 11:00:00,24.5,24.52,24.49,24.5,41200.0,17.4026,17.4168,17.3955,17.4026,41200.0
2014-06-17 11:10:00,24.49,24.52,24.48,24.51,34800.0,17.3955,17.4168,17.3884,17.4097,34800.0
2014-06-17 11:20:00,24.51,24.51,24.5,24.51,32500.0,17.4097,17.4097,17.4026,17.4097,32500.0
2014-06-17 11:30:00,24.51,24.52,24.5,24.52,57700.0,17.4097,17.4168,17.4026,17.4168,57700.0
2014-06-17 11:40:00,24.52,24.54,24.52,24.53,32600.0,17.4168,17.431,17.4168,17.4239,32600.0
2014-06-17 11:50:00,24.53,24.55,24.53,24.53,32700.0,17.4239,17.4381,17.4239,17.4239,32700.0
2014-06-17 12:00:00,24.53,24.54,24.53,24.54,5400.0,17.4239,17.431,17.4239,17.431,5400.0
2014-06-17 12:10:00,24.54,24.55,24.53,24.55,6400.0,17.431,17.4381,17.4239,17.4381,6400.0
2014-06-17 12:20:00,24.55,24.57,24.55,24.57,13700.0,17.4381,17.4523,17.4381,17.4523,13700.0
2014-06-17 12:30:00,24.57,24.59,24.57,24.58,13400.0,17.4523,17.4665,17.4523,17.4594,13400.0
2014-06-17 12:40:00,24.58,24.59,24.58,24.59,18900.0,17.4594,17.4665,17.4594,17.4665,18900.0
2014-06-17 12:50:00,24.59,24.59,24.57,24.57,25000.0,17.4665,17.4665,17.4523,17.4523,25000.0
2014-06-17 13:00:00,24.57,24.57,24.55,24.55,34800.0,17.4523,17.4523,17.4381,17.4381,34800.0
2014-06-17 13:10:00,24.54,24.54,24.53,24.54,10600.0,17.431,17.431,17.4239,17.431,10600.0
2014-06-17 13:20:00,24.53,24.54,24.52,24.52,29200.0,17.4239,17.431,17.4168,17.4168,29200.0
2014-06-17 13:30:00,24.52,24.54,24.52,24.53,16600.0,17.4168,17.431,17.4168,17.4239,16600.0
2014-06-17 13:40:00,24.53,24.56,24.53,24.55,23100.0,17.4239,17.4452,17.4239,17.4381,23100.0
2014-06-17 13:50:00,24.55,24.56,24.54,24.56,21400.0,17.4381,17.4452,17.431,17.4452,21400.0
2014-06-17 14:00:00,24.55,24.55,24.53,24.54,22600.0,17.4381,17.4381,17.4239,17.431,22600.0
2014-06-17 14:10:00,24.54,24.55,24.54,24.55,13600.0,17.431,17.4381,17.431,17.4381,13600.0
2014-06-17 14:20:00,24.55,24.56,24.55,24.56,7900.0,17.4381,17.4452,17.4381,17.4452,7900.0
2014-06-17 14:30:00,24.56,24.56,24.56,24.56,5700.0,17.4452,17.4452,17.4452,17.4452,5700.0
2014-06-17 14:40:00,24.56,24.56,24.55,24.56,20200.0,17.4452,17.4452,17.4381,17.4452,20200.0
2014-06-17 14:50:00,24.56,24.57,24.55,24.56,52400.0,17.4452,17.4523,17.4381,17.4452,52400.0
2014-06-17 15:00:00,24.56,24.57,24.55,24.55,51300.0,17.4452,17.4523,17.4381,17.4381,51300.0
2014-06-17 15:10:00,24.56,24.56,24.55,24.55,8600.0,17.4452,17.4452,17.4381,17.4381,8600.0
2014-06-17 15:20:00,24.54,24.54,24.5,24.5,41200.0,17.431,17.431,17.4026,17.4026,41200.0
2014-06-17 15:30:00,24.5,24.53,24.5,24.51,43000.0,17.4026,17.4239,17.4026,17.4097,43000.0
2014-06-17 15:40:00,24.51,24.53,24.51,24.51,64300.0,17.4097,17.4239,17.4097,17.4097,64300.0
2014-06-17 15:50:00,24.51,24.51,24.49,24.5,70700.0,17.4097,17.4097,17.3955,17.4026,70700.0
2014-06-18 09:30:00,24.7,24.75,24.61,24.65,269000.0,17.5446,17.5802,17.4807,17.5091,269000.0
2014-06-18 09:40:00,24.64,24.65,24.62,24.64,45500.0,17.502,17.5091,17.4878,17.502,45500.0
2014-06-18 09:50:00,24.64,24.64,24.6,24.63,91100.0,17.502,17.502,17.4736,17.4949,91100.0
2014-06-18 10:00:00,24.63,24.63,24.6,24.63,92700.0,17.4949,17.4949,17.4736,17.4949,92700.0
2014-06-18 10:10:00,24.63,24.64,24.61,24.64,67800.0,17.4949,17.502,17.4807,17.502,67800.0
2014-06-18 10:20:00,24.63,24.65,24.62,24.64,51100.0,17.4949,17.5091,17.4878,17.502,51100.0
2014-06-18 10:30:00,24.64,24.65,24.63,24.65,51400.0,17.502,17.5091,17.4949,17.5091,51400.0
2014-06-18 10:40:00,24.65,24.66,24.63,24.63,62300.0,17.5091,17.5162,17.4949,17.4949,62300.0
2014-06-18 10:50:00,24.63,24.65,24.6,24.6,45600.0,17.4949,17.5091,17.4736,17.4736,45600.0
2014-06-18 11:00:00,24.6,24.61,24.55,24.55,85500.0,17.4736,17.4807,17.4381,17.4381,85500.0
2014-06-18 11:10:00,24.56,24.59,24.55,24.58,40000.0,17.4452,17.4665,17.4381,17.4594,40000.0
2014-06-18 11:20:00,24.58,24.59,24.57,24.58,22900.0,17.4594,17.4665,17.4523,17.4594,22900.0
2014-06-18 11:30:00,24.58,24.58,24.58,24.58,3600.0,17.4594,17.4594,17.4594,17.4594,3600.0
2014-06-18 11:40:00,24.59,24.6,24.58,24.58,47400.0,17.4665,17.4736,17.4594,17.4594,47400.0
2014-06-18 11:50:00,24.58,24.59,24.57,24.58,50200.0,17.4594,17.4665,17.4523,17.4594,50200.0
2014-06-18 12:00:00,24.57,24.59,24.56,24.59,15900.0,17.4523,17.4665,17.4452,17.4665,15900.0
2014-06-18 12:10:00,24.59,24.63,24.58,24.63,37200.0,17.4665,17.4949,17.4594,17.4949,37200.0
2014-06-18 12:20:00,24.62,24.62,24.59,24.6,30500.0,17.4878,17.4878,17.4665,17.4736,30500.0
2014-06-18 12:30:00,24.61,24.62,24.6,24.61,11800.0,17.4807,17.4878,17.4736,17.4807,11800.0
2014-06-18 12:40:00,24.61,24.63,24.6,24.6,66700.0,17.4807,17.4949,17.4736,17.4736,66700.0
2014-06-18 12:50:00,24.61,24.61,24.59,24.6,69500.0,17.4807,17.4807,17.4665,17.4736,69500.0
2014-06-18 13:00:00,24.6,24.61,24.59,24.6,15700.0,17.4736,17.4807,17.4665,17.4736,15700.0
2014-06-18 13:10:00,24.6,24.61,24.6,24.61,2200.0,17.4736,17.4807,17.4736,17.4807,2200.0
2014-06-18 13:20:00,24.61,24.61,24.6,24.6,31500.0,17.4807,17.4807,17.4736,17.4736,31500.0
2014-06-18 13:30:00,24.6,24.6,24.54,24.54,65200.0,17.4736,17.4736,17.431,17.431,65200.0
2014-06-18 13:40:00,24.54,24.54,24.52,24.52,28700.0,17.431,17.431,17.4168,17.4168,28700.0
2014-06-18 13:50:00,24.52,24.53,24.52,24.52,37800.0,17.4168,17.4239,17.4168,17.4168,37800.0
2014-06-18 14:00:00,24.51,24.59,24.47,24.56,120900.0,17.4097,17.4665,17.3813,17.4452,120900.0
2014-06-18 14:10:00,24.57,24.59,24.57,24.58,36200.0,17.4523,17.4665,17.4523,17.4594,36200.0
2014-06-18 14:20:00,24.58,24.6,24.58,24.58,42300.0,17.4594,17.4736,17.4594,17.4594,42300.0
2014-06-18 14:30:00,24.58,24.61,24.58,24.59,71700.0,17.4594,17.4807,17.4594,17.4665,71700.0
2014-06-18 14:40:00,24.59,24.59,24.58,24.58,29500.0,17.4665,17.4665,17.4594,17.4594,29500.0
2014-06-18 14:50:00,24.58,24.59,24.58,24.59,59900.0,17.4594,17.4665,17.4594,17.4665,59900.0
2014-06-18 15:00:00,24.59,24.63,24.58,24.61,78300.0,17.4665,17.4949,17.4594,17.4807,78300.0
2014-06-18 15:10:00,24.6,24.62,24.58,24.62,97500.0,17.4736,17.4878,17.4594,17.4878,97500.0
2014-06-18 15:20:00,24.63,24.64,24.62,24.64,61200.0,17.4949,17.502,17.4878,17.502,61200.0
2014-06-18 15:30:00,24.64,24.66,24.64,24.66,55400.0,17.502,17.5162,17.502,17.5162,55400.0
2014-06-18 15:40:00,24.66,24.67,24.65,24.66,97700.0,17.5162,17.5233,17.5091,17.5162,97700.0
2014-06-18 15:50:00,24.65,24.66,24.63,24.64,88900.0,17.5091,17.5162,17.4949,17.502,88900.0
2014-06-19 09:30:00,24.6,24.63,24.45,24.59,167100.0,17.4736,17.4949,17.3671,17.4665,167100.0
2014-06-19 09:40:00,24.59,24.67,24.59,24.6,77000.0,17.4665,17.5233,17.4665,17.4736,77000.0
2014-06-19 09:50:00,24.61,24.66,24.61,24.66,52800.0,17.4807,17.5162,17.4807,17.5162,52800.0
2014-06-19 10:00:00,24.66,24.69,24.64,24.68,72000.0,17.5162,17.5375,17.502,17.5304,72000.0
2014-06-19 10:10:00,24.67,24.7,24.67,24.67,60900.0,17.5233,17.5446,17.5233,17.5233,60900.0
2014-06-19 10:20:00,24.66,24.66,24.65,24.65,12800.0,17.5162,17.5162,17.5091,17.5091,12800.0
2014-06-19 10:30:00,24.65,24.65,24.61,24.62,32200.0,17.5091,17.5091,17.4807,17.4878,32200.0
2014-06-19 10:40:00,24.61,24.63,24.61,24.63,9700.0,17.4807,17.4949,17.4807,17.4949,9700.0
2014-06-19 10:50:00,24.63,24.64,24.6,24.6,40700.0,17.4949,17.502,17.4736,17.4736,40700.0
2014-06-19 11:00:00,24.6,24.64,24.6,24.62,112400.0,17.4736,17.502,17.4736,17.4878,112400.0
2014-06-19 11:10:00,24.63,24.63,24.63,24.63,4100.0,17.4949,17.4949,17.4949,17.4949,4100.0
2014-06-19 11:20:00,24.63,24.63,24.61,24.61,21100.0,17.4949,17.4949,17.4807,17.4807,21100.0
2014-06-19 11:30:00,24.6,24.61,24.6,24.61,9000.0,17.4736,17.4807,17.4736,17.4807,9000.0
2014-06-19 11:40:00,24.61,24.63,24.6,24.63,52600.0,17.4807,17.4949,17.4736,17.4949,52600.0
2014-06-19 11:50:00,24.63,24.63,24.6,24.62,37000.0,17.4949,17.4949,17.4736,17.4878,37000.0
2014-06-19 12:00:00,24.63,24.67,24.62,24.67,28800.0,17.4949,17.5233,17.4878,17.5233,28800.0
2014-06-19 12:10:00,24.67,24.67,24.67,24.67,8100.0,17.5233,17.5233,17.5233,17.5233,8100.0
2014-06-19 12:20:00,24.67,24.67,24.65,24.65,14300.0,17.5233,17.5233,17.5091,17.5091,14300.0
2014-06-19 12:30:00,24.65,24.65,24.63,24.63,16000.0,17.5091,17.5091,17.4949,17.4949,16000.0
2014-06-19 12:40:00,24.63,24.64,24.62,24.62,27800.0,17.4949,17.502,17.4878,17.4878,27800.0
2014-06-19 12:50:00,24.62,24.62,24.58,24.59,23800.0,17.4878,17.4878,17.4594,17.4665,23800.0
2014-06-19 13:00:00,24.59,24.59,24.59,24.59,12700.0,17.4665,17.4665,17.4665,17.4665,12700.0
2014-06-19 13:10:00,24.59,24.59,24.54,24.55,51800.0,17.4665,17.4665,17.431,17.4381,51800.0
2014-06-19 13:20:00,24.55,24.59,24.54,24.59,21900.0,17.4381,17.4665,17.431,17.4665,21900.0
2014-06-19 13:30:00,24.59,24.66,24.59,24.65,37500.0,17.4665,17.5162,17.4665,17.5091,37500.0
2014-06-19 13:40:00,24.65,24.65,24.63,24.65,30900.0,17.5091,17.5091,17.4949,17.5091,30900.0
2014-06-19 13:50:00,24.65,24.66,24.64,24.66,27500.0,17.5091,17.5162,17.502,17.5162,27500.0
2014-06-19 14:00:00,24.65,24.65,24.65,24.65,13400.0,17.5091,17.5091,17.5091,17.5091,13400.0
2014-06-19 14:10:00,24.65,24.66,24.65,24.66,14000.0,17.5091,17.5162,17.5091,17.5162,14000.0
2014-06-19 14:20:00,24.66,24.69,24.66,24.68,26100.0,17.5162,17.5375,17.5162,17.5304,26100.0
2014-06-19 14:30:00,24.67,24.67,24.65,24.66,34600.0,17.5233,17.5233,17.5091,17.5162,34600.0
2014-06-19 14:40:00,24.66,24.66,24.66,24.66,9400.0,17.5162,17.5162,17.5162,17.5162,9400.0
2014-06-19 14:50:00,24.66,24.67,24.65,24.66,30300.0,17.5162,17.5233,17.5091,17.5162,30300.0
2014-06-19 15:00:00,24.67,24.67,24.66,24.67,21200.0,17.5233,17.5233,17.5162,17.5233,21200.0
2014-06-19 15:10:00,24.67,24.67,24.66,24.67,28900.0,17.5233,17.5233,17.5162,17.5233,28900.0
2014-06-19 15:20:00,24.66,24.69,24.66,24.68,45300.0,17.5162,17.5375,17.5162,17.5304,45300.0
2014-06-19 15:30:00,24.68,24.68,24.66,24.66,29600.0,17.5304,17.5304,17.5162,17.5162,29600.0
2014-06-19 15:40:00,24.66,24.67,24.66,24.67,56900.0,17.5162,17.5233,17.5162,17.5233,56900.0
2014-06-19 15:50:00,24.67,24.7,24.67,24.7,155200.0,17.5233,17.5446,17.5233,17.5446,155200.0
2014-06-20 09:30:00,24.69,24.73,24.62,24.72,152200.0,17.5375,17.566,17.4878,17.5589,152200.0
2014-06-20 09:40:00,24.71,24.71,24.69,24.7,55000.0,17.5518,17.5518,17.5375,17.5446,55000.0
2014-06-20 09:50:00,24.7,24.74,24.7,24.72,85800.0,17.5446,17.5731,17.5446,17.5589,85800.0
2014-06-20 10:00:00,24.72,24.74,24.71,24.71,63700.0,17.5589,17.5731,17.5518,17.5518,63700.0
2014-06-20 10:10:00,24.72,24.74,24.72,24.74,39700.0,17.5589,17.5731,17.5589,17.5731,39700.0
2014-06-20 10:20:00,24.74,24.74,24.71,24.72,83700.0,17.5731,17.5731,17.5518,17.5589,83700.0
2014-06-20 10:30:00,24.72,24.73,24.71,24.72,25100.0,17.5589,17.566,17.5518,17.5589,25100.0
2014-06-20 10:40:00,24.72,24.72,24.7,24.7,53900.0,17.5589,17.5589,17.5446,17.5446,53900.0
2014-06-20 10:50:00,24.7,24.73,24.69,24.72,25400.0,17.5446,17.566,17.5375,17.5589,25400.0
2014-06-20 11:00:00,24.73,24.8,24.73,24.79,50500.0,17.566,17.6157,17.566,17.6086,50500.0
2014-06-20 11:10:00,24.79,24.8,24.79,24.79,25000.0,17.6086,17.6157,17.6086,17.6086,25000.0
2014-06-20 11:20:00,24.79,24.8,24.77,24.78,19800.0,17.6086,17.6157,17.5944,17.6015,19800.0
2014-06-20 11:30:00,24.78,24.81,24.78,24.81,18400.0,17.6015,17.6228,17.6015,17.6228,18400.0
2014-06-20 11:40:00,24.81,24.81,24.79,24.8,29400.0,17.6228,17.6228,17.6086,17.6157,29400.0
2014-06-20 11:50:00,24.8,24.8,24.75,24.75,48200.0,17.6157,17.6157,17.5802,17.5802,48200.0
2014-06-20 12:00:00,24.75,24.75,24.73,24.75,57100.0,17.5802,17.5802,17.566,17.5802,57100.0
2014-06-20 12:10:00,24.75,24.75,24.72,24.73,33200.0,17.5802,17.5802,17.5589,17.566,33200.0
2014-06-20 12:20:00,24.73,24.73,24.7,24.7,18400.0,17.566,17.566,17.5446,17.5446,18400.0
2014-06-20 12:30:00,24.71,24.73,24.71,24.71,15200.0,17.5518,17.566,17.5518,17.5518,15200.0
2014-06-20 12:40:00,24.7,24.7,24.69,24.69,9300.0,17.5446,17.5446,17.5375,17.5375,9300.0
2014-06-20 12:50:00,24.7,24.72,24.7,24.72,12100.0,17.5446,17.5589,17.5446,17.5589,12100.0
2014-06-20 13:00:00,24.72,24.72,24.7,24.7,27400.0,17.5589,17.5589,17.5446,17.5446,27400.0
2014-06-20 13:10:00,24.7,24.72,24.69,24.7,37400.0,17.5446,17.5589,17.5375,17.5446,37400.0
2014-06-20 13:20:00,24.7,24.71,24.69,24.7,26100.0,17.5446,17.5518,17.5375,17.5446,26100.0
2014-06-20 13:30:00,24.7,24.72,24.69,24.71,20700.0,17.5446,17.5589,17.5375,17.5518,20700.0
2014-06-20 13:40:00,24.7,24.7,24.69,24.69,8700.0,17.5446,17.5446,17.5375,17.5375,8700.0
2014-06-20 13:50:00,24.69,24.7,24.69,24.7,6400.0,17.5375,17.5446,17.5375,17.5446,6400.0
2014-06-20 14:00:00,24.7,24.7,24.68,24.68,12400.0,17.5446,17.5446,17.5304,17.5304,12400.0
2014-06-20 14:10:00,24.68,24.75,24.68,24.75,55100.0,17.5304,17.5802,17.5304,17.5802,55100.0
2014-06-20 14:20:00,24.75,24.76,24.75,24.75,47900.0,17.5802,17.5873,17.5802,17.5802,47900.0
2014-06-20 14:30:00,24.75,24.76,24.73,24.76,33000.0,17.5802,17.5873,17.566,17.5873,33000.0
2014-06-20 14:40:00,24.76,24.77,24.76,24.76,9500.0,17.5873,17.5944,17.5873,17.5873,9500.0
2014-06-20 14:50:00,24.77,24.78,24.77,24.78,16300.0,17.5944,17.6015,17.5944,17.6015,16300.0
2014-06-20 15:00:00,24.78,24.81,24.77,24.81,64900.0,17.6015,17.6228,17.5944,17.6228,64900.0
2014-06-20 15:10:00,24.81,24.84,24.81,24.84,97000.0,17.6228,17.6441,17.6228,17.6441,97000.0
2014-06-20 15:20:00,24.84,24.86,24.83,24.86,80700.0,17.6441,17.6583,17.637,17.6583,80700.0
2014-06-20 15:30:00,24.86,24.88,24.85,24.85,147700.0,17.6583,17.6725,17.6512,17.6512,147700.0
2014-06-20 15:40:00,24.85,24.85,24.8,24.8,76900.0,17.6512,17.6512,17.6157,17.6157,76900.0
2014-06-20 15:50:00,24.8,24.87,24.78,24.87,367900.0,17.6157,17.6654,17.6015,17.6654,367900.0
2014-06-23 09:30:00,24.86,24.86,24.75,24.85,95900.0,17.6583,17.6583,17.5802,17.6512,95900.0
2014-06-23 09:40:00,24.86,24.89,24.82,24.87,72000.0,17.6583,17.6796,17.6299,17.6654,72000.0
2014-06-23 09:50:00,24.87,24.9,24.86,24.89,67200.0,17.6654,17.6867,17.6583,17.6796,67200.0
2014-06-23 10:00:00,24.89,24.9,24.88,24.88,35600.0,17.6796,17.6867,17.6725,17.6725,35600.0
2014-06-23 10:10:00,24.87,24.88,24.85,24.87,31900.0,17.6654,17.6725,17.6512,17.6654,31900.0
2014-06-23 10:20:00,24.87,24.88,24.79,24.81,45400.0,17.6654,17.6725,17.6086,17.6228,45400.0
2014-06-23 10:30:00,24.82,24.83,24.81,24.81,23900.0,17.6299,17.637,17.6228,17.6228,23900.0
2014-06-23 10:40:00,24.81,24.83,24.79,24.82,47500.0,17.6228,17.637,17.6086,17.6299,47500.0
2014-06-23 10:50:00,24.81,24.81,24.77,24.77,28100.0,17.6228,17.6228,17.5944,17.5944,28100.0
2014-06-23 11:00:00,24.77,24.77,24.74,24.75,32500.0,17.5944,17.5944,17.5731,17.5802,32500.0
2014-06-23 11:10:00,24.74,24.75,24.72,24.74,39400.0,17.5731,17.5802,17.5589,17.5731,39400.0
2014-06-23 11:20:00,24.73,24.75,24.71,24.73,52700.0,17.566,17.5802,17.5518,17.566,52700.0
2014-06-23 11:30:00,24.74,24.75,24.7,24.7,19500.0,17.5731,17.5802,17.5446,17.5446,19500.0
2014-06-23 11:40:00,24.71,24.74,24.7,24.73,54800.0,17.5518,17.5731,17.5446,17.566,54800.0
2014-06-23 11:50:00,24.73,24.73,24.7,24.7,12900.0,17.566,17.566,17.5446,17.5446,12900.0
2014-06-23 12:00:00,24.7,24.71,24.7,24.7,28600.0,17.5446,17.5518,17.5446,17.5446,28600.0
2014-06-23 12:10:00,24.71,24.71,24.7,24.7,11200.0,17.5518,17.5518,17.5446,17.5446,11200.0
2014-06-23 12:20:00,24.7,24.78,24.7,24.77,61200.0,17.5446,17.6015,17.5446,17.5944,61200.0
2014-06-23 12:30:00,24.77,24.77,24.75,24.75,21100.0,17.5944,17.5944,17.5802,17.5802,21100.0
2014-06-23 12:40:00,24.75,24.75,24.71,24.74,35100.0,17.5802,17.5802,17.5518,17.5731,35100.0
2014-06-23 12:50:00,24.74,24.75,24.73,24.74,31300.0,17.5731,17.5802,17.566,17.5731,31300.0
2014-06-23 13:00:00,24.74,24.74,24.7,24.7,17400.0,17.5731,17.5731,17.5446,17.5446,17400.0
2014-06-23 13:10:00,24.7,24.71,24.69,24.69,31400.0,17.5446,17.5518,17.5375,17.5375,31400.0
2014-06-23 13:20:00,24.69,24.7,24.68,24.7,29700.0,17.5375,17.5446,17.5304,17.5446,29700.0
2014-06-23 13:30:00,24.7,24.7,24.68,24.68,13600.0,17.5446,17.5446,17.5304,17.5304,13600.0
2014-06-23 13:40:00,24.68,24.69,24.68,24.69,38800.0,17.5304,17.5375,17.5304,17.5375,38800.0
2014-06-23 13:50:00,24.69,24.69,24.67,24.67,22800.0,17.5375,17.5375,17.5233,17.5233,22800.0
2014-06-23 14:00:00,24.67,24.68,24.67,24.67,16300.0,17.5233,17.5304,17.5233,17.5233,16300.0
2014-06-23 14:10:00,24.67,24.72,24.67,24.7,45200.0,17.5233,17.5589,17.5233,17.5446,45200.0
2014-06-23 14:20:00,24.7,24.71,24.69,24.69,14100.0,17.5446,17.5518,17.5375,17.5375,14100.0
2014-06-23 14:30:00,24.69,24.7,24.69,24.7,6700.0,17.5375,17.5446,17.5375,17.5446,6700.0
2014-06-23 14:40:00,24.7,24.7,24.68,24.68,59800.0,17.5446,17.5446,17.5304,17.5304,59800.0
2014-06-23 14:50:00,24.68,24.7,24.68,24.69,17800.0,17.5304,17.5446,17.5304,17.5375,17800.0
2014-06-23 15:00:00,24.69,24.69,24.68,24.68,12600.0,17.5375,17.5375,17.5304,17.5304,12600.0
2014-06-23 15:10:00,24.68,24.68,24.65,24.67,46400.0,17.5304,17.5304,17.5091,17.5233,46400.0
2014-06-23 15:20:00,24.67,24.67,24.65,24.66,27300.0,17.5233,17.5233,17.5091,17.5162,27300.0
2014-06-23 15:30:00,24.67,24.67,24.65,24.66,48500.0,17.5233,17.5233,17.5091,17.5162,48500.0
2014-06-23 15:40:00,24.66,24.69,24.66,24.69,44700.0,17.5162,17.5375,17.5162,17.5375,44700.0
2014-06-23 15:50:00,24.69,24.7,24.69,24.69,61600.0,17.5375,17.5446,17.5375,17.5375,61600.0
2014-06-24 09:30:00,24.61,24.62,24.54,24.57,102300.0,17.4807,17.4878,17.431,17.4523,102300.0
2014-06-24 09:40:00,24.58,24.61,24.58,24.6,64800.0,17.4594,17.4807,17.4594,17.4736,64800.0
2014-06-24 09:50:00,24.6,24.61,24.58,24.58,37900.0,17.4736,17.4807,17.4594,17.4594,37900.0
2014-06-24 10:00:00,24.58,24.64,24.58,24.63,28500.0,17.4594,17.502,17.4594,17.4949,28500.0
2014-06-24 10:10:00,24.62,24.63,24.59,24.62,57200.0,17.4878,17.4949,17.4665,17.4878,57200.0
2014-06-24 10:20:00,24.62,24.64,24.61,24.64,69500.0,17.4878,17.502,17.4807,17.502,69500.0
2014-06-24 10:30:00,24.64,24.69,24.63,24.69,43700.0,17.502,17.5375,17.4949,17.5375,43700.0
2014-06-24 10:40:00,24.69,24.73,24.68,24.72,59800.0,17.5375,17.566,17.5304,17.5589,59800.0
2014-06-24 10:50:00,24.72,24.72,24.68,24.68,11400.0,17.5589,17.5589,17.5304,17.5304,11400.0
2014-06-24 11:00:00,24.68,24.68,24.65,24.65,24600.0,17.5304,17.5304,17.5091,17.5091,24600.0
2014-06-24 11:10:00,24.65,24.71,24.64,24.71,34200.0,17.5091,17.5518,17.502,17.5518,34200.0
2014-06-24 11:20:00,24.72,24.73,24.7,24.7,28800.0,17.5589,17.566,17.5446,17.5446,28800.0
2014-06-24 11:30:00,24.7,24.71,24.67,24.7,27700.0,17.5446,17.5518,17.5233,17.5446,27700.0
2014-06-24 11:40:00,24.69,24.69,24.68,24.68,10300.0,17.5375,17.5375,17.5304,17.5304,10300.0
2014-06-24 11:50:00,24.68,24.71,24.68,24.71,62200.0,17.5304,17.5518,17.5304,17.5518,62200.0
2014-06-24 12:00:00,24.71,24.72,24.7,24.7,18000.0,17.5518,17.5589,17.5446,17.5446,18000.0
2014-06-24 12:10:00,24.7,24.7,24.7,24.7,18500.0,17.5446,17.5446,17.5446,17.5446,18500.0
2014-06-24 12:20:00,24.7,24.7,24.7,24.7,6200.0,17.5446,17.5446,17.5446,17.5446,6200.0
2014-06-24 12:30:00,24.7,24.7,24.7,24.7,5900.0,17.5446,17.5446,17.5446,17.5446,5900.0
2014-06-24 12:40:00,24.7,24.7,24.69,24.69,2200.0,17.5446,17.5446,17.5375,17.5375,2200.0
2014-06-24 12:50:00,24.69,24.73,24.69,24.72,32400.0,17.5375,17.566,17.5375,17.5589,32400.0
2014-06-24 13:00:00,24.71,24.71,24.69,24.69,26800.0,17.5518,17.5518,17.5375,17.5375,26800.0
2014-06-24 13:10:00,24.69,24.69,24.69,24.69,3000.0,17.5375,17.5375,17.5375,17.5375,3000.0
2014-06-24 13:20:00,24.69,24.72,24.69,24.72,25500.0,17.5375,17.5589,17.5375,17.5589,25500.0
2014-06-24 13:30:00,24.71,24.74,24.7,24.73,41700.0,17.5518,17.5731,17.5446,17.566,41700.0
2014-06-24 13:40:00,24.74,24.74,24.69,24.69,25400.0,17.5731,17.5731,17.5375,17.5375,25400.0
2014-06-24 13:50:00,24.7,24.71,24.7,24.7,22700.0,17.5446,17.5518,17.5446,17.5446,22700.0
2014-06-24 14:00:00,24.7,24.72,24.7,24.72,17000.0,17.5446,17.5589,17.5446,17.5589,17000.0
2014-06-24 14:10:00,24.71,24.73,24.71,24.72,25800.0,17.5518,17.566,17.5518,17.5589,25800.0
2014-06-24 14:20:00,24.73,24.73,24.71,24.71,25300.0,17.566,17.566,17.5518,17.5518,25300.0
2014-06-24 14:30:00,24.7,24.71,24.68,24.69,102200.0,17.5446,17.5518,17.5304,17.5375,102200.0
2014-06-24 14:40:00,24.69,24.69,24.68,24.68,34900.0,17.5375,17.5375,17.5304,17.5304,34900.0
2014-06-24 14:50:00,24.67,24.67,24.65,24.67,34200.0,17.5233,17.5233,17.5091,17.5233,34200.0
2014-06-24 15:00:00,24.66,24.66,24.59,24.59,59700.0,17.5162,17.5162,17.4665,17.4665,59700.0
2014-06-24 15:10:00,24.59,24.61,24.57,24.57,127200.0,17.4665,17.4807,17.4523,17.4523,127200.0
2014-06-24 15:20:00,24.56,24.57,24.53,24.56,66100.0,17.4452,17.4523,17.4239,17.4452,66100.0
2014-06-24 15:30:00,24.56,24.6,24.52,24.54,146700.0,17.4452,17.4736,17.4168,17.431,146700.0
2014-06-24 15:40:00,24.53,24.57,24.53,24.57,68800.0,17.4239,17.4523,17.4239,17.4523,68800.0
2014-06-24 15:50:00,24.57,24.57,24.53,24.53,112700.0,17.4523,17.4523,17.4239,17.4239,112700.0
2014-06-25 09:30:00,24.55,24.56,24.45,24.46,80200.0,17.4381,17.4452,17.3671,17.3742,80200.0
2014-06-25 09:40:00,24.46,24.47,24.41,24.43,67900.0,17.3742,17.3813,17.3387,17.3529,67900.0
2014-06-25 09:50:00,24.43,24.53,24.43,24.49,105300.0,17.3529,17.4239,17.3529,17.3955,105300.0
2014-06-25 10:00:00,24.49,24.5,24.47,24.47,19000.0,17.3955,17.4026,17.3813,17.3813,19000.0
2014-06-25 10:10:00,24.47,24.5,24.47,24.5,44400.0,17.3813,17.4026,17.3813,17.4026,44400.0
2014-06-25 10:20:00,24.5,24.51,24.47,24.49,56800.0,17.4026,17.4097,17.3813,17.3955,56800.0
2014-06-25 10:30:00,24.49,24.5,24.47,24.48,109500.0,17.3955,17.4026,17.3813,17.3884,109500.0
2014-06-25 10:40:00,24.49,24.52,24.49,24.5,30300.0,17.3955,17.4168,17.3955,17.4026,30300.0
2014-06-25 10:50:00,24.51,24.56,24.5,24.56,38100.0,17.4097,17.4452,17.4026,17.4452,38100.0
2014-06-25 11:00:00,24.56,24.58,24.54,24.58,38400.0,17.4452,17.4594,17.431,17.4594,38400.0
2014-06-25 11:10:00,24.58,24.62,24.57,24.58,67500.0,17.4594,17.4878,17.4523,17.4594,67500.0
2014-06-25 11:20:00,24.59,24.62,24.59,24.6,49800.0,17.4665,17.4878,17.4665,17.4736,49800.0
2014-06-25 11:30:00,24.59,24.6,24.58,24.58,16000.0,17.4665,17.4736,17.4594,17.4594,16000.0
2014-06-25 11:40:00,24.59,24.59,24.58,24.59,30200.0,17.4665,17.4665,17.4594,17.4665,30200.0
2014-06-25 11:50:00,24.58,24.59,24.57,24.59,60000.0,17.4594,17.4665,17.4523,17.4665,60000.0
2014-06-25 12:00:00,24.59,24.6,24.58,24.59,18900.0,17.4665,17.4736,17.4594,17.4665,18900.0
2014-06-25 12:10:00,24.59,24.59,24.58,24.58,20500.0,17.4665,17.4665,17.4594,17.4594,20500.0
2014-06-25 12:20:00,24.58,24.59,24.58,24.59,32600.0,17.4594,17.4665,17.4594,17.4665,32600.0
2014-06-25 12:30:00,24.59,24.63,24.59,24.61,83000.0,17.4665,17.4949,17.4665,17.4807,83000.0
2014-06-25 12:40:00,24.61,24.62,24.59,24.61,54700.0,17.4807,17.4878,17.4665,17.4807,54700.0
2014-06-25 12:50:00,24.61,24.61,24.59,24.6,9300.0,17.4807,17.4807,17.4665,17.4736,9300.0
2014-06-25 13:00:00,24.63,24.63,24.62,24.62,13900.0,17.4949,17.4949,17.4878,17.4878,13900.0
2014-06-25 13:10:00,24.61,24.62,24.6,24.61,13200.0,17.4807,17.4878,17.4736,17.4807,13200.0
2014-06-25 13:20:00,24.61,24.63,24.61,24.61,17500.0,17.4807,17.4949,17.4807,17.4807,17500.0
2014-06-25 13:30:00,24.61,24.64,24.61,24.64,19900.0,17.4807,17.502,17.4807,17.502,19900.0
2014-06-25 13:40:00,24.64,24.64,24.61,24.64,61600.0,17.502,17.502,17.4807,17.502,61600.0
2014-06-25 13:50:00,24.63,24.7,24.63,24.7,64600.0,17.4949,17.5446,17.4949,17.5446,64600.0
2014-06-25 14:00:00,24.69,24.7,24.66,24.66,89200.0,17.5375,17.5446,17.5162,17.5162,89200.0
2014-06-25 14:10:00,24.67,24.7,24.66,24.7,78800.0,17.5233,17.5446,17.5162,17.5446,78800.0
2014-06-25 14:20:00,24.69,24.72,24.69,24.72,30900.0,17.5375,17.5589,17.5375,17.5589,30900.0
2014-06-25 14:30:00,24.72,24.73,24.72,24.73,15000.0,17.5589,17.566,17.5589,17.566,15000.0
2014-06-25 14:40:00,24.73,24.73,24.67,24.68,34700.0,17.566,17.566,17.5233,17.5304,34700.0
2014-06-25 14:50:00,24.68,24.7,24.68,24.68,15300.0,17.5304,17.5446,17.5304,17.5304,15300.0
2014-06-25 15:00:00,24.68,24.73,24.68,24.73,126600.0,17.5304,17.566,17.5304,17.566,126600.0
2014-06-25 15:10:00,24.72,24.75,24.72,24.74,35600.0,17.5589,17.5802,17.5589,17.5731,35600.0
2014-06-25 15:20:00,24.74,24.75,24.72,24.74,36000.0,17.5731,17.5802,17.5589,17.5731,36000.0
2014-06-25 15:30:00,24.75,24.78,24.74,24.78,73600.0,17.5802,17.6015,17.5731,17.6015,73600.0
2014-06-25 15:40:00,24.77,24.78,24.74,24.74,123800.0,17.5944,17.6015,17.5731,17.5731,123800.0
2014-06-25 15:50:00,24.74,24.75,24.72,24.72,67900.0,17.5731,17.5802,17.5589,17.5589,67900.0
2014-06-26 09:30:00,24.66,24.8,24.65,24.7,183500.0,17.5162,17.6157,17.5091,17.5446,183500.0
2014-06-26 09:40:00,24.7,24.7,24.59,24.59,53900.0,17.5446,17.5446,17.4665,17.4665,53900.0
2014-06-26 09:50:00,24.59,24.59,24.53,24.53,45300.0,17.4665,17.4665,17.4239,17.4239,45300.0
2014-06-26 10:00:00,24.52,24.56,24.51,24.52,32000.0,17.4168,17.4452,17.4097,17.4168,32000.0
2014-06-26 10:10:00,24.51,24.53,24.49,24.53,24600.0,17.4097,17.4239,17.3955,17.4239,24600.0
2014-06-26 10:20:00,24.53,24.58,24.53,24.57,89400.0,17.4239,17.4594,17.4239,17.4523,89400.0
2014-06-26 10:30:00,24.57,24.57,24.53,24.54,59600.0,17.4523,17.4523,17.4239,17.431,59600.0
2014-06-26 10:40:00,24.54,24.59,24.53,24.58,81100.0,17.431,17.4665,17.4239,17.4594,81100.0
2014-06-26 10:50:00,24.58,24.59,24.55,24.59,138900.0,17.4594,17.4665,17.4381,17.4665,138900.0
2014-06-26 11:00:00,24.59,24.64,24.59,24.61,52900.0,17.4665,17.502,17.4665,17.4807,52900.0
2014-06-26 11:10:00,24.6,24.6,24.57,24.59,24800.0,17.4736,17.4736,17.4523,17.4665,24800.0
2014-06-26 11:20:00,24.59,24.59,24.57,24.57,30000.0,17.4665,17.4665,17.4523,17.4523,30000.0
2014-06-26 11:30:00,24.57,24.58,24.55,24.56,56200.0,17.4523,17.4594,17.4381,17.4452,56200.0
2014-06-26 11:40:00,24.56,24.58,24.55,24.58,40400.0,17.4452,17.4594,17.4381,17.4594,40400.0
2014-06-26 11:50:00,24.58,24.58,24.56,24.57,28400.0,17.4594,17.4594,17.4452,17.4523,28400.0
2014-06-26 12:00:00,24.56,24.57,24.54,24.55,28900.0,17.4452,17.4523,17.431,17.4381,28900.0
2014-06-26 12:10:00,24.55,24.55,24.51,24.53,24800.0,17.4381,17.4381,17.4097,17.4239,24800.0
2014-06-26 12:20:00,24.53,24.55,24.52,24.55,27000.0,17.4239,17.4381,17.4168,17.4381,27000.0
2014-06-26 12:30:00,24.55,24.55,24.53,24.55,43500.0,17.4381,17.4381,17.4239,17.4381,43500.0
2014-06-26 12:40:00,24.55,24.55,24.53,24.53,12300.0,17.4381,17.4381,17.4239,17.4239,12300.0
2014-06-26 12:50:00,24.53,24.57,24.53,24.56,50800.0,17.4239,17.4523,17.4239,17.4452,50800.0
2014-06-26 13:00:00,24.55,24.56,24.53,24.54,35700.0,17.4381,17.4452,17.4239,17.431,35700.0
2014-06-26 13:10:00,24.54,24.54,24.51,24.51,24900.0,17.431,17.431,17.4097,17.4097,24900.0
2014-06-26 13:20:00,24.51,24.59,24.51,24.58,47200.0,17.4097,17.4665,17.4097,17.4594,47200.0
2014-06-26 13:30:00,24.58,24.6,24.58,24.6,29600.0,17.4594,17.4736,17.4594,17.4736,29600.0
2014-06-26 13:40:00,24.61,24.62,24.59,24.61,42700.0,17.4807,17.4878,17.4665,17.4807,42700.0
2014-06-26 13:50:00,24.6,24.6,24.59,24.59,6400.0,17.4736,17.4736,17.4665,17.4665,6400.0
2014-06-26 14:00:00,24.59,24.59,24.57,24.59,29000.0,17.4665,17.4665,17.4523,17.4665,29000.0
2014-06-26 14:10:00,24.58,24.59,24.56,24.56,55700.0,17.4594,17.4665,17.4452,17.4452,55700.0
2014-06-26 14:20:00,24.57,24.58,24.56,24.58,20900.0,17.4523,17.4594,17.4452,17.4594,20900.0
2014-06-26 14:30:00,24.58,24.58,24.57,24.58,12500.0,17.4594,17.4594,17.4523,17.4594,12500.0
2014-06-26 14:40:00,24.57,24.61,24.57,24.61,15900.0,17.4523,17.4807,17.4523,17.4807,15900.0
2014-06-26 14:50:00,24.6,24.62,24.58,24.58,15300.0,17.4736,17.4878,17.4594,17.4594,15300.0
2014-06-26 15:00:00,24.58,24.62,24.58,24.61,15200.0,17.4594,17.4878,17.4594,17.4807,15200.0
2014-06-26 15:10:00,24.61,24.62,24.6,24.62,59000.0,17.4807,17.4878,17.4736,17.4878,59000.0
2014-06-26 15:20:00,24.61,24.63,24.61,24.61,39500.0,17.4807,17.4949,17.4807,17.4807,39500.0
2014-06-26 15:30:00,24.61,24.64,24.6,24.63,34500.0,17.4807,17.502,17.4736,17.4949,34500.0
2014-06-26 15:40:00,24.62,24.66,24.61,24.65,228500.0,17.4878,17.5162,17.4807,17.5091,228500.0
2014-06-26 15:50:00,24.65,24.66,24.63,24.65,121000.0,17.5091,17.5162,17.4949,17.5091,121000.0
2014-06-27 09:30:00,24.66,24.69,24.58,24.59,71700.0,17.5162,17.5375,17.4594,17.4665,71700.0
2014-06-27 09:40:00,24.59,24.6,24.49,24.49,84800.0,17.4665,17.4736,17.3955,17.3955,84800.0
2014-06-27 09:50:00,24.5,24.55,24.48,24.54,62000.0,17.4026,17.4381,17.3884,17.431,62000.0
2014-06-27 10:00:00,24.55,24.55,24.5,24.51,25700.0,17.4381,17.4381,17.4026,17.4097,25700.0
2014-06-27 10:10:00,24.51,24.54,24.5,24.53,70500.0,17.4097,17.431,17.4026,17.4239,70500.0
2014-06-27 10:20:00,24.52,24.59,24.52,24.59,84500.0,17.4168,17.4665,17.4168,17.4665,84500.0
2014-06-27 10:30:00,24.6,24.61,24.59,24.6,45900.0,17.4736,17.4807,17.4665,17.4736,45900.0
2014-06-27 10:40:00,24.59,24.64,24.59,24.61,31100.0,17.4665,17.502,17.4665,17.4807,31100.0
2014-06-27 10:50:00,24.61,24.65,24.61,24.65,29900.0,17.4807,17.5091,17.4807,17.5091,29900.0
2014-06-27 11:00:00,24.64,24.67,24.62,24.67,71500.0,17.502,17.5233,17.4878,17.5233,71500.0
2014-06-27 11:10:00,24.67,24.7,24.65,24.69,46900.0,17.5233,17.5446,17.5091,17.5375,46900.0
2014-06-27 11:20:00,24.7,24.74,24.7,24.71,45500.0,17.5446,17.5731,17.5446,17.5518,45500.0
2014-06-27 11:30:00,24.71,24.71,24.66,24.67,39800.0,17.5518,17.5518,17.5162,17.5233,39800.0
2014-06-27 11:40:00,24.67,24.69,24.67,24.68,15800.0,17.5233,17.5375,17.5233,17.5304,15800.0
2014-06-27 11:50:00,24.69,24.7,24.68,24.7,28600.0,17.5375,17.5446,17.5304,17.5446,28600.0
2014-06-27 12:00:00,24.71,24.72,24.67,24.67,36800.0,17.5518,17.5589,17.5233,17.5233,36800.0
2014-06-27 12:10:00,24.67,24.7,24.66,24.7,15100.0,17.5233,17.5446,17.5162,17.5446,15100.0
2014-06-27 12:20:00,24.7,24.75,24.69,24.72,38900.0,17.5446,17.5802,17.5375,17.5589,38900.0
2014-06-27 12:30:00,24.71,24.72,24.7,24.7,13200.0,17.5518,17.5589,17.5446,17.5446,13200.0
2014-06-27 12:40:00,24.7,24.7,24.68,24.7,15300.0,17.5446,17.5446,17.5304,17.5446,15300.0
2014-06-27 12:50:00,24.7,24.7,24.68,24.68,2600.0,17.5446,17.5446,17.5304,17.5304,2600.0
2014-06-27 13:00:00,24.68,24.69,24.67,24.67,33600.0,17.5304,17.5375,17.5233,17.5233,33600.0
2014-06-27 13:10:00,24.67,24.67,24.61,24.62,42000.0,17.5233,17.5233,17.4807,17.4878,42000.0
2014-06-27 13:20:00,24.62,24.64,24.62,24.64,11900.0,17.4878,17.502,17.4878,17.502,11900.0
2014-06-27 13:30:00,24.65,24.68,24.65,24.65,29000.0,17.5091,17.5304,17.5091,17.5091,29000.0
2014-06-27 13:40:00,24.65,24.67,24.65,24.66,7800.0,17.5091,17.5233,17.5091,17.5162,7800.0
2014-06-27 13:50:00,24.66,24.69,24.66,24.68,16000.0,17.5162,17.5375,17.5162,17.5304,16000.0
2014-06-27 14:00:00,24.68,24.73,24.68,24.71,62500.0,17.5304,17.566,17.5304,17.5518,62500.0
2014-06-27 14:10:00,24.71,24.71,24.68,24.69,16800.0,17.5518,17.5518,17.5304,17.5375,16800.0
2014-06-27 14:20:00,24.69,24.71,24.68,24.69,44000.0,17.5375,17.5518,17.5304,17.5375,44000.0
2014-06-27 14:30:00,24.69,24.73,24.69,24.73,21000.0,17.5375,17.566,17.5375,17.566,21000.0
2014-06-27 14:40:00,24.73,24.73,24.69,24.69,26900.0,17.566,17.566,17.5375,17.5375,26900.0
2014-06-27 14:50:00,24.69,24.69,24.65,24.66,56700.0,17.5375,17.5375,17.5091,17.5162,56700.0
2014-06-27 15:00:00,24.66,24.69,24.66,24.69,21600.0,17.5162,17.5375,17.5162,17.5375,21600.0
2014-06-27 15:10:00,24.68,24.68,24.67,24.67,23500.0,17.5304,17.5304,17.5233,17.5233,23500.0
2014-06-27 15:20:00,24.67,24.69,24.67,24.68,17500.0,17.5233,17.5375,17.5233,17.5304,17500.0
2014-06-27 15:30:00,24.68,24.73,24.68,24.7,43700.0,17.5304,17.566,17.5304,17.5446,43700.0
2014-06-27 15:40:00,24.7,24.77,24.69,24.75,104800.0,17.5446,17.5944,17.5375,17.5802,104800.0
2014-06-27 15:50:00,24.74,24.77,24.69,24.7,172600.0,17.5731,17.5944,17.5375,17.5446,172600.0
2014-06-30 09:30:00,24.68,24.79,24.63,24.79,236500.0,17.5304,17.6086,17.4949,17.6086,236500.0
2014-06-30 09:40:00,24.78,24.79,24.71,24.72,103900.0,17.6015,17.6086,17.5518,17.5589,103900.0
2014-06-30 09:50:00,24.73,24.8,24.72,24.8,85800.0,17.566,17.6157,17.5589,17.6157,85800.0
2014-06-30 10:00:00,24.8,24.84,24.78,24.78,122500.0,17.6157,17.6441,17.6015,17.6015,122500.0
2014-06-30 10:10:00,24.78,24.82,24.78,24.8,111700.0,17.6015,17.6299,17.6015,17.6157,111700.0
2014-06-30 10:20:00,24.8,24.81,24.77,24.77,85000.0,17.6157,17.6228,17.5944,17.5944,85000.0
2014-06-30 10:30:00,24.78,24.78,24.75,24.76,62700.0,17.6015,17.6015,17.5802,17.5873,62700.0
2014-06-30 10:40:00,24.76,24.78,24.76,24.77,88800.0,17.5873,17.6015,17.5873,17.5944,88800.0
2014-06-30 10:50:00,24.77,24.78,24.75,24.76,55700.0,17.5944,17.6015,17.5802,17.5873,55700.0
2014-06-30 11:00:00,24.77,24.77,24.72,24.72,56000.0,17.5944,17.5944,17.5589,17.5589,56000.0
2014-06-30 11:10:00,24.72,24.75,24.72,24.74,54100.0,17.5589,17.5802,17.5589,17.5731,54100.0
2014-06-30 11:20:00,24.75,24.8,24.75,24.79,35200.0,17.5802,17.6157,17.5802,17.6086,35200.0
2014-06-30 11:30:00,24.78,24.8,24.78,24.8,28900.0,17.6015,17.6157,17.6015,17.6157,28900.0
2014-06-30 11:40:00,24.8,24.83,24.8,24.8,41000.0,17.6157,17.637,17.6157,17.6157,41000.0
2014-06-30 11:50:00,24.81,24.81,24.8,24.81,16200.0,17.6228,17.6228,17.6157,17.6228,16200.0
2014-06-30 12:00:00,24.81,24.83,24.79,24.79,39400.0,17.6228,17.637,17.6086,17.6086,39400.0
2014-06-30 12:10:00,24.8,24.83,24.8,24.83,24500.0,17.6157,17.637,17.6157,17.637,24500.0
2014-06-30 12:20:00,24.83,24.87,24.83,24.87,47900.0,17.637,17.6654,17.637,17.6654,47900.0
2014-06-30 12:30:00,24.87,24.88,24.86,24.86,38800.0,17.6654,17.6725,17.6583,17.6583,38800.0
2014-06-30 12:40:00,24.86,24.88,24.85,24.88,31900.0,17.6583,17.6725,17.6512,17.6725,31900.0
2014-06-30 12:50:00,24.88,24.88,24.86,24.86,12500.0,17.6725,17.6725,17.6583,17.6583,12500.0
2014-06-30 13:00:00,24.86,24.86,24.82,24.83,69400.0,17.6583,17.6583,17.6299,17.637,69400.0
2014-06-30 13:10:00,24.84,24.87,24.83,24.87,67800.0,17.6441,17.6654,17.637,17.6654,67800.0
2014-06-30 13:20:00,24.87,24.89,24.86,24.89,31800.0,17.6654,17.6796,17.6583,17.6796,31800.0
2014-06-30 13:30:00,24.89,24.9,24.86,24.86,36600.0,17.6796,17.6867,17.6583,17.6583,36600.0
2014-06-30 13:40:00,24.86,24.88,24.86,24.88,45300.0,17.6583,17.6725,17.6583,17.6725,45300.0
2014-06-30 13:50:00,24.88,24.9,24.86,24.88,30200.0,17.6725,17.6867,17.6583,17.6725,30200.0
2014-06-30 14:00:00,24.88,24.9,24.88,24.9,14000.0,17.6725,17.6867,17.6725,17.6867,14000.0
2014-06-30 14:10:00,24.9,24.9,24.88,24.9,36900.0,17.6867,17.6867,17.6725,17.6867,36900.0
2014-06-30 14:20:00,24.9,24.9,24.88,24.9,18700.0,17.6867,17.6867,17.6725,17.6867,18700.0
2014-06-30 14:30:00,24.9,24.9,24.87,24.88,35800.0,17.6867,17.6867,17.6654,17.6725,35800.0
2014-06-30 14:40:00,24.88,24.88,24.84,24.86,70300.0,17.6725,17.6725,17.6441,17.6583,70300.0
2014-06-30 14:50:00,24.85,24.86,24.83,24.83,53000.0,17.6512,17.6583,17.637,17.637,53000.0
2014-06-30 15:00:00,24.83,24.84,24.83,24.84,11500.0,17.637,17.6441,17.637,17.6441,11500.0
2014-06-30 15:10:00,24.84,24.85,24.84,24.84,9600.0,17.6441,17.6512,17.6441,17.6441,9600.0
2014-06-30 15:20:00,24.84,24.86,24.84,24.86,38300.0,17.6441,17.6583,17.6441,17.6583,38300.0
2014-06-30 15:30:00,24.85,24.89,24.84,24.89,93100.0,17.6512,17.6796,17.6441,17.6796,93100.0
2014-06-30 15:40:00,24.89,24.9,24.84,24.88,214500.0,17.6796,17.6867,17.6441,17.6725,214500.0
2014-06-30 15:50:00,24.89,24.89,24.86,24.86,86000.0,17.6796,17.6796,17.6583,17.6583,86000.0
2014-07-01 09:30:00,25.0,25.0,24.82,24.84,199900.0,17.7577,17.7577,17.6299,17.6441,199900.0
2014-07-01 09:40:00,24.85,24.85,24.77,24.81,110200.0,17.6512,17.6512,17.5944,17.6228,110200.0
2014-07-01 09:50:00,24.81,24.88,24.81,24.86,59000.0,17.6228,17.6725,17.6228,17.6583,59000.0
2014-07-01 10:00:00,24.86,24.9,24.84,24.85,154200.0,17.6583,17.6867,17.6441,17.6512,154200.0
2014-07-01 10:10:00,24.86,24.94,24.86,24.91,90900.0,17.6583,17.7151,17.6583,17.6938,90900.0
2014-07-01 10:20:00,24.92,24.92,24.89,24.89,43300.0,17.7009,17.7009,17.6796,17.6796,43300.0
2014-07-01 10:30:00,24.89,24.93,24.89,24.92,50300.0,17.6796,17.708,17.6796,17.7009,50300.0
2014-07-01 10:40:00,24.92,24.93,24.92,24.92,28300.0,17.7009,17.708,17.7009,17.7009,28300.0
2014-07-01 10:50:00,24.93,24.97,24.93,24.97,45700.0,17.708,17.7364,17.708,17.7364,45700.0
2014-07-01 11:00:00,24.97,24.98,24.96,24.98,30300.0,17.7364,17.7435,17.7293,17.7435,30300.0
2014-07-01 11:10:00,24.98,24.99,24.98,24.99,15600.0,17.7435,17.7506,17.7435,17.7506,15600.0
2014-07-01 11:20:00,24.99,24.99,24.99,24.99,1300.0,17.7506,17.7506,17.7506,17.7506,1300.0
2014-07-01 11:30:00,24.99,25.08,24.99,25.05,320400.0,17.7506,17.8146,17.7506,17.7933,320400.0
2014-07-01 11:40:00,25.04,25.05,25.01,25.04,92900.0,17.7862,17.7933,17.7648,17.7862,92900.0
2014-07-01 11:50:00,25.03,25.03,25.02,25.03,22000.0,17.7791,17.7791,17.7719,17.7791,22000.0
2014-07-01 12:00:00,25.03,25.03,25.0,25.0,35100.0,17.7791,17.7791,17.7577,17.7577,35100.0
2014-07-01 12:10:00,25.0,25.01,24.99,25.01,20700.0,17.7577,17.7648,17.7506,17.7648,20700.0
2014-07-01 12:20:00,25.01,25.01,25.01,25.01,11000.0,17.7648,17.7648,17.7648,17.7648,11000.0
2014-07-01 12:30:00,25.02,25.04,25.02,25.03,36400.0,17.7719,17.7862,17.7719,17.7791,36400.0
2014-07-01 12:40:00,25.03,25.04,25.02,25.03,14400.0,17.7791,17.7862,17.7719,17.7791,14400.0
2014-07-01 12:50:00,25.03,25.03,25.0,25.0,43100.0,17.7791,17.7791,17.7577,17.7577,43100.0
2014-07-01 13:00:00,25.0,25.03,25.0,25.01,41900.0,17.7577,17.7791,17.7577,17.7648,41900.0
2014-07-01 13:10:00,25.01,25.03,25.01,25.03,26000.0,17.7648,17.7791,17.7648,17.7791,26000.0
2014-07-01 13:20:00,25.04,25.07,25.04,25.05,41800.0,17.7862,17.8075,17.7862,17.7933,41800.0
2014-07-01 13:30:00,25.06,25.06,25.03,25.05,62400.0,17.8004,17.8004,17.7791,17.7933,62400.0
2014-07-01 13:40:00,25.05,25.07,25.05,25.07,14500.0,17.7933,17.8075,17.7933,17.8075,14500.0
2014-07-01 13:50:00,25.07,25.09,25.07,25.08,16600.0,17.8075,17.8217,17.8075,17.8146,16600.0
2014-07-01 14:00:00,25.09,25.09,25.08,25.09,21700.0,17.8217,17.8217,17.8146,17.8217,21700.0
2014-07-01 14:10:00,25.09,25.09,25.09,25.09,10100.0,17.8217,17.8217,17.8217,17.8217,10100.0
2014-07-01 14:20:00,25.09,25.09,25.07,25.07,21300.0,17.8217,17.8217,17.8075,17.8075,21300.0
2014-07-01 14:30:00,25.07,25.09,25.06,25.09,236500.0,17.8075,17.8217,17.8004,17.8217,236500.0
2014-07-01 14:40:00,25.09,25.09,25.07,25.07,287500.0,17.8217,17.8217,17.8075,17.8075,287500.0
2014-07-01 14:50:00,25.07,25.08,25.07,25.08,7000.0,17.8075,17.8146,17.8075,17.8146,7000.0
2014-07-01 15:00:00,25.08,25.08,25.08,25.08,19500.0,17.8146,17.8146,17.8146,17.8146,19500.0
2014-07-01 15:10:00,25.08,25.09,25.08,25.09,28500.0,17.8146,17.8217,17.8146,17.8217,28500.0
2014-07-01 15:20:00,25.09,25.11,25.08,25.1,335500.0,17.8217,17.8359,17.8146,17.8288,335500.0
2014-07-01 15:30:00,25.1,25.1,25.08,25.08,318900.0,17.8288,17.8288,17.8146,17.8146,318900.0
2014-07-01 15:40:00,25.08,25.1,25.08,25.1,75300.0,17.8146,17.8288,17.8146,17.8288,75300.0
2014-07-01 15:50:00,25.1,25.1,25.08,25.08,283300.0,17.8288,17.8288,17.8146,17.8146,283300.0
2014-07-02 09:30:00,24.98,25.14,24.98,25.05,249400.0,17.8782,17.9927,17.8782,17.9283,249400.0
2014-07-02 09:40:00,25.05,25.05,24.96,24.96,139000.0,17.9283,17.9283,17.8639,17.8639,139000.0
2014-07-02 09:50:00,24.96,24.97,24.92,24.96,78800.0,17.8639,17.8711,17.8353,17.8639,78800.0
2014-07-02 10:00:00,24.97,24.97,24.91,24.94,75900.0,17.8711,17.8711,17.8281,17.8496,75900.0
2014-07-02 10:10:00,24.95,24.97,24.95,24.96,89200.0,17.8568,17.8711,17.8568,17.8639,89200.0
2014-07-02 10:20:00,24.96,24.96,24.92,24.93,47100.0,17.8639,17.8639,17.8353,17.8424,47100.0
2014-07-02 10:30:00,24.92,24.93,24.91,24.92,21300.0,17.8353,17.8424,17.8281,17.8353,21300.0
2014-07-02 10:40:00,24.92,24.96,24.92,24.95,65900.0,17.8353,17.8639,17.8353,17.8568,65900.0
2014-07-02 10:50:00,24.94,24.95,24.9,24.9,53200.0,17.8496,17.8568,17.821,17.821,53200.0
2014-07-02 11:00:00,24.91,24.92,24.89,24.91,126200.0,17.8281,17.8353,17.8138,17.8281,126200.0
2014-07-02 11:10:00,24.92,24.92,24.88,24.89,45700.0,17.8353,17.8353,17.8067,17.8138,45700.0
2014-07-02 11:20:00,24.89,24.93,24.89,24.91,102800.0,17.8138,17.8424,17.8138,17.8281,102800.0
2014-07-02 11:30:00,24.91,24.97,24.91,24.97,44100.0,17.8281,17.8711,17.8281,17.8711,44100.0
2014-07-02 11:40:00,24.98,25.0,24.98,24.98,47100.0,17.8782,17.8925,17.8782,17.8782,47100.0
2014-07-02 11:50:00,24.98,24.99,24.98,24.98,31900.0,17.8782,17.8854,17.8782,17.8782,31900.0
2014-07-02 12:00:00,24.99,25.0,24.98,25.0,80800.0,17.8854,17.8925,17.8782,17.8925,80800.0
2014-07-02 12:10:00,25.0,25.0,24.99,25.0,23600.0,17.8925,17.8925,17.8854,17.8925,23600.0
2014-07-02 12:20:00,24.99,25.0,24.99,25.0,34100.0,17.8854,17.8925,17.8854,17.8925,34100.0
2014-07-02 12:30:00,25.0,25.07,25.0,25.07,70500.0,17.8925,17.9426,17.8925,17.9426,70500.0
2014-07-02 12:40:00,25.08,25.1,25.08,25.1,76100.0,17.9498,17.9641,17.9498,17.9641,76100.0
2014-07-02 12:50:00,25.1,25.13,25.04,25.07,78300.0,17.9641,17.9856,17.9212,17.9426,78300.0
2014-07-02 13:00:00,25.07,25.07,25.07,25.07,13500.0,17.9426,17.9426,17.9426,17.9426,13500.0
2014-07-02 13:10:00,25.08,25.08,25.06,25.08,18800.0,17.9498,17.9498,17.9355,17.9498,18800.0
2014-07-02 13:20:00,25.08,25.08,25.07,25.07,28500.0,17.9498,17.9498,17.9426,17.9426,28500.0
2014-07-02 13:30:00,25.08,25.08,25.08,25.08,7400.0,17.9498,17.9498,17.9498,17.9498,7400.0
2014-07-02 13:40:00,25.08,25.1,25.07,25.09,50700.0,17.9498,17.9641,17.9426,17.957,50700.0
2014-07-02 13:50:00,25.09,25.11,25.07,25.08,64500.0,17.957,17.9713,17.9426,17.9498,64500.0
2014-07-02 14:00:00,25.07,25.1,25.07,25.09,31500.0,17.9426,17.9641,17.9426,17.957,31500.0
2014-07-02 14:10:00,25.1,25.11,25.07,25.08,23500.0,17.9641,17.9713,17.9426,17.9498,23500.0
2014-07-02 14:20:00,25.07,25.08,25.05,25.07,71400.0,17.9426,17.9498,17.9283,17.9426,71400.0
2014-07-02 14:30:00,25.07,25.08,25.07,25.08,36200.0,17.9426,17.9498,17.9426,17.9498,36200.0
2014-07-02 14:40:00,25.08,25.09,25.08,25.08,18300.0,17.9498,17.957,17.9498,17.9498,18300.0
2014-07-02 14:50:00,25.09,25.09,25.07,25.08,68400.0,17.957,17.957,17.9426,17.9498,68400.0
2014-07-02 15:00:00,25.09,25.09,25.07,25.08,27000.0,17.957,17.957,17.9426,17.9498,27000.0
2014-07-02 15:10:00,25.08,25.09,25.08,25.08,34300.0,17.9498,17.957,17.9498,17.9498,34300.0
2014-07-02 15:20:00,25.08,25.08,25.05,25.07,63200.0,17.9498,17.9498,17.9283,17.9426,63200.0
2014-07-02 15:30:00,25.07,25.07,25.03,25.03,95400.0,17.9426,17.9426,17.914,17.914,95400.0
2014-07-02 15:40:00,25.03,25.06,25.02,25.05,81100.0,17.914,17.9355,17.9069,17.9283,81100.0
2014-07-02 15:50:00,25.05,25.05,25.03,25.04,94900.0,17.9283,17.9283,17.914,17.9212,94900.0
2014-07-03 09:30:00,25.14,25.18,25.13,25.18,163900.0,17.9927,18.0214,17.9856,18.0214,163900.0
2014-07-03 09:40:00,25.18,25.22,25.16,25.17,135800.0,18.0214,18.05,18.0071,18.0142,135800.0
2014-07-03 09:50:00,25.16,25.23,25.16,25.23,56000.0,18.0071,18.0572,18.0071,18.0572,56000.0
2014-07-03 10:00:00,25.22,25.24,25.22,25.22,40400.0,18.05,18.0643,18.05,18.05,40400.0
2014-07-03 10:10:00,25.23,25.24,25.23,25.24,25100.0,18.0572,18.0643,18.0572,18.0643,25100.0
2014-07-03 10:20:00,25.24,25.24,25.22,25.22,49400.0,18.0643,18.0643,18.05,18.05,49400.0
2014-07-03 10:30:00,25.22,25.23,25.21,25.21,30400.0,18.05,18.0572,18.0428,18.0428,30400.0
2014-07-03 10:40:00,25.22,25.22,25.19,25.19,17100.0,18.05,18.05,18.0285,18.0285,17100.0
2014-07-03 10:50:00,25.18,25.2,25.18,25.2,22400.0,18.0214,18.0357,18.0214,18.0357,22400.0
2014-07-03 11:00:00,25.2,25.2,25.2,25.2,12400.0,18.0357,18.0357,18.0357,18.0357,12400.0
2014-07-03 11:10:00,25.2,25.22,25.19,25.2,74400.0,18.0357,18.05,18.0285,18.0357,74400.0
2014-07-03 11:20:00,25.2,25.2,25.17,25.19,57800.0,18.0357,18.0357,18.0142,18.0285,57800.0
2014-07-03 11:30:00,25.19,25.2,25.17,25.18,35600.0,18.0285,18.0357,18.0142,18.0214,35600.0
2014-07-03 11:40:00,25.18,25.18,25.17,25.17,39400.0,18.0214,18.0214,18.0142,18.0142,39400.0
2014-07-03 11:50:00,25.17,25.18,25.16,25.16,31700.0,18.0142,18.0214,18.0071,18.0071,31700.0
2014-07-03 12:00:00,25.16,25.19,25.16,25.18,63300.0,18.0071,18.0285,18.0071,18.0214,63300.0
2014-07-03 12:10:00,25.18,25.19,25.17,25.19,20000.0,18.0214,18.0285,18.0142,18.0285,20000.0
2014-07-03 12:20:00,25.18,25.19,25.16,25.17,47000.0,18.0214,18.0285,18.0071,18.0142,47000.0
2014-07-03 12:30:00,25.18,25.18,25.17,25.17,24700.0,18.0214,18.0214,18.0142,18.0142,24700.0
2014-07-03 12:40:00,25.17,25.19,25.16,25.17,128200.0,18.0142,18.0285,18.0071,18.0142,128200.0
2014-07-03 12:50:00,25.17,25.21,25.14,25.2,200100.0,18.0142,18.0428,17.9927,18.0357,200100.0
2014-07-07 09:30:00,24.99,25.18,24.99,25.18,92400.0,17.8854,18.0214,17.8854,18.0214,92400.0
2014-07-07 09:40:00,25.17,25.18,25.15,25.17,73500.0,18.0142,18.0214,17.9999,18.0142,73500.0
2014-07-07 09:50:00,25.18,25.18,25.13,25.14,42900.0,18.0214,18.0214,17.9856,17.9927,42900.0
2014-07-07 10:00:00,25.13,25.16,25.09,25.16,53300.0,17.9856,18.0071,17.957,18.0071,53300.0
2014-07-07 10:10:00,25.16,25.17,25.15,25.15,76100.0,18.0071,18.0142,17.9999,17.9999,76100.0
2014-07-07 10:20:00,25.15,25.16,25.14,25.16,35900.0,17.9999,18.0071,17.9927,18.0071,35900.0
2014-07-07 10:30:00,25.15,25.17,25.13,25.17,88500.0,17.9999,18.0142,17.9856,18.0142,88500.0
2014-07-07 10:40:00,25.17,25.18,25.17,25.18,68600.0,18.0142,18.0214,18.0142,18.0214,68600.0
2014-07-07 10:50:00,25.18,25.18,25.1,25.1,68500.0,18.0214,18.0214,17.9641,17.9641,68500.0
2014-07-07 11:00:00,25.1,25.15,25.09,25.13,54200.0,17.9641,17.9999,17.957,17.9856,54200.0
2014-07-07 11:10:00,25.13,25.16,25.12,25.15,20800.0,17.9856,18.0071,17.9784,17.9999,20800.0
2014-07-07 11:20:00,25.15,25.18,25.15,25.17,10500.0,17.9999,18.0214,17.9999,18.0142,10500.0
2014-07-07 11:30:00,25.17,25.18,25.17,25.17,21000.0,18.0142,18.0214,18.0142,18.0142,21000.0
2014-07-07 11:40:00,25.17,25.17,25.16,25.16,11500.0,18.0142,18.0142,18.0071,18.0071,11500.0
2014-07-07 11:50:00,25.16,25.18,25.15,25.17,41500.0,18.0071,18.0214,17.9999,18.0142,41500.0
2014-07-07 12:00:00,25.17,25.19,25.15,25.15,24800.0,18.0142,18.0285,17.9999,17.9999,24800.0
2014-07-07 12:10:00,25.15,25.16,25.15,25.16,10700.0,17.9999,18.0071,17.9999,18.0071,10700.0
2014-07-07 12:20:00,25.16,25.16,25.15,25.15,500.0,18.0071,18.0071,17.9999,17.9999,500.0
2014-07-07 12:30:00,25.16,25.16,25.14,25.14,37300.0,18.0071,18.0071,17.9927,17.9927,37300.0
2014-07-07 12:40:00,25.14,25.16,25.14,25.16,25500.0,17.9927,18.0071,17.9927,18.0071,25500.0
2014-07-07 12:50:00,25.16,25.16,25.15,25.16,12900.0,18.0071,18.0071,17.9999,18.0071,12900.0
2014-07-07 13:00:00,25.16,25.17,25.16,25.17,10700.0,18.0071,18.0142,18.0071,18.0142,10700.0
2014-07-07 13:10:00,25.17,25.17,25.16,25.17,13200.0,18.0142,18.0142,18.0071,18.0142,13200.0
2014-07-07 13:20:00,25.16,25.16,25.16,25.16,9500.0,18.0071,18.0071,18.0071,18.0071,9500.0
2014-07-07 13:30:00,25.16,25.16,25.16,25.16,3700.0,18.0071,18.0071,18.0071,18.0071,3700.0
2014-07-07 13:40:00,25.16,25.18,25.16,25.18,13700.0,18.0071,18.0214,18.0071,18.0214,13700.0
2014-07-07 13:50:00,25.18,25.18,25.17,25.18,13800.0,18.0214,18.0214,18.0142,18.0214,13800.0
2014-07-07 14:00:00,25.17,25.18,25.17,25.17,32500.0,18.0142,18.0214,18.0142,18.0142,32500.0
2014-07-07 14:10:00,25.17,25.18,25.17,25.18,24300.0,18.0142,18.0214,18.0142,18.0214,24300.0
2014-07-07 14:20:00,25.18,25.18,25.17,25.17,26400.0,18.0214,18.0214,18.0142,18.0142,26400.0
2014-07-07 14:30:00,25.17,25.18,25.17,25.17,21400.0,18.0142,18.0214,18.0142,18.0142,21400.0
2014-07-07 14:40:00,25.17,25.19,25.17,25.19,24300.0,18.0142,18.0285,18.0142,18.0285,24300.0
2014-07-07 14:50:00,25.19,25.22,25.19,25.19,94900.0,18.0285,18.05,18.0285,18.0285,94900.0
2014-07-07 15:00:00,25.19,25.19,25.18,25.18,50500.0,18.0285,18.0285,18.0214,18.0214,50500.0
2014-07-07 15:10:00,25.18,25.18,25.17,25.17,64700.0,18.0214,18.0214,18.0142,18.0142,64700.0
2014-07-07 15:20:00,25.17,25.17,25.17,25.17,20500.0,18.0142,18.0142,18.0142,18.0142,20500.0
2014-07-07 15:30:00,25.17,25.19,25.16,25.19,82100.0,18.0142,18.0285,18.0071,18.0285,82100.0
2014-07-07 15:40:00,25.19,25.2,25.19,25.19,24200.0,18.0285,18.0357,18.0285,18.0285,24200.0
2014-07-07 15:50:00,25.2,25.24,25.19,25.24,199300.0,18.0357,18.0643,18.0285,18.0643,199300.0
2014-07-08 09:30:00,25.15,25.25,25.12,25.25,253400.0,17.9999,18.0715,17.9784,18.0715,253400.0
2014-07-08 09:40:00,25.25,25.25,25.22,25.24,148500.0,18.0715,18.0715,18.05,18.0643,148500.0
2014-07-08 09:50:00,25.24,25.27,25.22,25.26,165600.0,18.0643,18.0858,18.05,18.0786,165600.0
2014-07-08 10:00:00,25.25,25.29,25.24,25.28,371000.0,18.0715,18.1001,18.0643,18.0929,371000.0
2014-07-08 10:10:00,25.28,25.3,25.25,25.26,170400.0,18.0929,18.1072,18.0715,18.0786,170400.0
2014-07-08 10:20:00,25.26,25.26,25.19,25.24,154200.0,18.0786,18.0786,18.0285,18.0643,154200.0
2014-07-08 10:30:00,25.23,25.27,25.23,25.27,93200.0,18.0572,18.0858,18.0572,18.0858,93200.0
2014-07-08 10:40:00,25.27,25.31,25.26,25.31,119000.0,18.0858,18.1144,18.0786,18.1144,119000.0
2014-07-08 10:50:00,25.3,25.31,25.26,25.28,89600.0,18.1072,18.1144,18.0786,18.0929,89600.0
2014-07-08 11:00:00,25.28,25.28,25.23,25.23,93700.0,18.0929,18.0929,18.0572,18.0572,93700.0
2014-07-08 11:10:00,25.23,25.23,25.2,25.22,56100.0,18.0572,18.0572,18.0357,18.05,56100.0
2014-07-08 11:20:00,25.21,25.21,25.15,25.15,69100.0,18.0428,18.0428,17.9999,17.9999,69100.0
2014-07-08 11:30:00,25.14,25.19,25.13,25.19,85400.0,17.9927,18.0285,17.9856,18.0285,85400.0
2014-07-08 11:40:00,25.18,25.18,25.17,25.17,57900.0,18.0214,18.0214,18.0142,18.0142,57900.0
2014-07-08 11:50:00,25.17,25.2,25.16,25.19,81500.0,18.0142,18.0357,18.0071,18.0285,81500.0
2014-07-08 12:00:00,25.19,25.2,25.18,25.18,43500.0,18.0285,18.0357,18.0214,18.0214,43500.0
2014-07-08 12:10:00,25.18,25.19,25.16,25.19,77300.0,18.0214,18.0285,18.0071,18.0285,77300.0
2014-07-08 12:20:00,25.2,25.23,25.2,25.23,43000.0,18.0357,18.0572,18.0357,18.0572,43000.0
2014-07-08 12:30:00,25.23,25.25,25.2,25.2,40900.0,18.0572,18.0715,18.0357,18.0357,40900.0
2014-07-08 12:40:00,25.2,25.22,25.19,25.19,43700.0,18.0357,18.05,18.0285,18.0285,43700.0
2014-07-08 12:50:00,25.2,25.2,25.19,25.2,57800.0,18.0357,18.0357,18.0285,18.0357,57800.0
2014-07-08 13:00:00,25.19,25.2,25.18,25.18,21200.0,18.0285,18.0357,18.0214,18.0214,21200.0
2014-07-08 13:10:00,25.18,25.21,25.18,25.19,42700.0,18.0214,18.0428,18.0214,18.0285,42700.0
2014-07-08 13:20:00,25.19,25.2,25.18,25.2,139700.0,18.0285,18.0357,18.0214,18.0357,139700.0
2014-07-08 13:30:00,25.19,25.22,25.19,25.2,47000.0,18.0285,18.05,18.0285,18.0357,47000.0
2014-07-08 13:40:00,25.21,25.24,25.19,25.2,88700.0,18.0428,18.0643,18.0285,18.0357,88700.0
2014-07-08 13:50:00,25.21,25.23,25.2,25.21,73500.0,18.0428,18.0572,18.0357,18.0428,73500.0
2014-07-08 14:00:00,25.2,25.21,25.18,25.18,43800.0,18.0357,18.0428,18.0214,18.0214,43800.0
2014-07-08 14:10:00,25.19,25.21,25.19,25.21,47900.0,18.0285,18.0428,18.0285,18.0428,47900.0
2014-07-08 14:20:00,25.21,25.22,25.2,25.21,85900.0,18.0428,18.05,18.0357,18.0428,85900.0
2014-07-08 14:30:00,25.2,25.2,25.19,25.19,9600.0,18.0357,18.0357,18.0285,18.0285,9600.0
2014-07-08 14:40:00,25.19,25.2,25.18,25.18,61900.0,18.0285,18.0357,18.0214,18.0214,61900.0
2014-07-08 14:50:00,25.19,25.19,25.19,25.19,9700.0,18.0285,18.0285,18.0285,18.0285,9700.0
2014-07-08 15:00:00,25.19,25.19,25.15,25.17,140000.0,18.0285,18.0285,17.9999,18.0142,140000.0
2014-07-08 15:10:00,25.17,25.17,25.14,25.14,78100.0,18.0142,18.0142,17.9927,17.9927,78100.0
2014-07-08 15:20:00,25.14,25.15,25.12,25.14,48200.0,17.9927,17.9999,17.9784,17.9927,48200.0
2014-07-08 15:30:00,25.14,25.14,25.11,25.11,58400.0,17.9927,17.9927,17.9713,17.9713,58400.0
2014-07-08 15:40:00,25.11,25.14,25.11,25.11,60600.0,17.9713,17.9927,17.9713,17.9713,60600.0
2014-07-08 15:50:00,25.11,25.11,25.06,25.08,329600.0,17.9713,17.9713,17.9355,17.9498,329600.0
2014-07-09 09:30:00,25.2,25.33,25.13,25.32,266900.0,18.0357,18.1287,17.9856,18.1216,266900.0
2014-07-09 09:40:00,25.32,25.35,25.31,25.35,100200.0,18.1216,18.143,18.1144,18.143,100200.0
2014-07-09 09:50:00,25.35,25.35,25.28,25.3,81100.0,18.143,18.143,18.0929,18.1072,81100.0
2014-07-09 10:00:00,25.31,25.34,25.3,25.3,96700.0,18.1144,18.1359,18.1072,18.1072,96700.0
2014-07-09 10:10:00,25.31,25.32,25.24,25.25,129600.0,18.1144,18.1216,18.0643,18.0715,129600.0
2014-07-09 10:20:00,25.24,25.26,25.24,25.26,63300.0,18.0643,18.0786,18.0643,18.0786,63300.0
2014-07-09 10:30:00,25.27,25.31,25.25,25.31,69300.0,18.0858,18.1144,18.0715,18.1144,69300.0
2014-07-09 10:40:00,25.31,25.34,25.31,25.34,43800.0,18.1144,18.1359,18.1144,18.1359,43800.0
2014-07-09 10:50:00,25.33,25.34,25.3,25.32,39800.0,18.1287,18.1359,18.1072,18.1216,39800.0
2014-07-09 11:00:00,25.32,25.34,25.32,25.34,87600.0,18.1216,18.1359,18.1216,18.1359,87600.0
2014-07-09 11:10:00,25.33,25.35,25.33,25.35,61700.0,18.1287,18.143,18.1287,18.143,61700.0
2014-07-09 11:20:00,25.35,25.37,25.32,25.37,222600.0,18.143,18.1573,18.1216,18.1573,222600.0
2014-07-09 11:30:00,25.37,25.4,25.36,25.4,105500.0,18.1573,18.1788,18.1502,18.1788,105500.0
2014-07-09 11:40:00,25.41,25.42,25.35,25.37,127100.0,18.186,18.1931,18.143,18.1573,127100.0
2014-07-09 11:50:00,25.37,25.42,25.37,25.42,130400.0,18.1573,18.1931,18.1573,18.1931,130400.0
2014-07-09 12:00:00,25.42,25.43,25.4,25.42,78200.0,18.1931,18.2003,18.1788,18.1931,78200.0
2014-07-09 12:10:00,25.43,25.43,25.41,25.42,36000.0,18.2003,18.2003,18.186,18.1931,36000.0
2014-07-09 12:20:00,25.42,25.42,25.4,25.42,82400.0,18.1931,18.1931,18.1788,18.1931,82400.0
2014-07-09 12:30:00,25.41,25.43,25.4,25.43,91800.0,18.186,18.2003,18.1788,18.2003,91800.0
2014-07-09 12:40:00,25.44,25.44,25.41,25.41,109700.0,18.2074,18.2074,18.186,18.186,109700.0
2014-07-09 12:50:00,25.41,25.42,25.41,25.41,28600.0,18.186,18.1931,18.186,18.186,28600.0
2014-07-09 13:00:00,25.41,25.43,25.41,25.43,23600.0,18.186,18.2003,18.186,18.2003,23600.0
2014-07-09 13:10:00,25.43,25.44,25.43,25.44,28700.0,18.2003,18.2074,18.2003,18.2074,28700.0
2014-07-09 13:20:00,25.43,25.44,25.42,25.42,15200.0,18.2003,18.2074,18.1931,18.1931,15200.0
2014-07-09 13:30:00,25.43,25.45,25.42,25.45,72900.0,18.2003,18.2146,18.1931,18.2146,72900.0
2014-07-09 13:40:00,25.46,25.46,25.45,25.46,12900.0,18.2218,18.2218,18.2146,18.2218,12900.0
2014-07-09 13:50:00,25.46,25.46,25.45,25.45,29100.0,18.2218,18.2218,18.2146,18.2146,29100.0
2014-07-09 14:00:00,25.45,25.46,25.4,25.42,110500.0,18.2146,18.2218,18.1788,18.1931,110500.0
2014-07-09 14:10:00,25.42,25.48,25.42,25.48,60400.0,18.1931,18.2361,18.1931,18.2361,60400.0
2014-07-09 14:20:00,25.48,25.5,25.48,25.49,86200.0,18.2361,18.2504,18.2361,18.2432,86200.0
2014-07-09 14:30:00,25.49,25.5,25.48,25.49,201600.0,18.2432,18.2504,18.2361,18.2432,201600.0
2014-07-09 14:40:00,25.48,25.49,25.47,25.48,40700.0,18.2361,18.2432,18.2289,18.2361,40700.0
2014-07-09 14:50:00,25.48,25.5,25.47,25.48,25000.0,18.2361,18.2504,18.2289,18.2361,25000.0
2014-07-09 15:00:00,25.49,25.49,25.46,25.47,94000.0,18.2432,18.2432,18.2218,18.2289,94000.0
2014-07-09 15:10:00,25.48,25.49,25.46,25.46,31400.0,18.2361,18.2432,18.2218,18.2218,31400.0
2014-07-09 15:20:00,25.47,25.47,25.45,25.45,22200.0,18.2289,18.2289,18.2146,18.2146,22200.0
2014-07-09 15:30:00,25.46,25.47,25.44,25.46,53200.0,18.2218,18.2289,18.2074,18.2218,53200.0
2014-07-09 15:40:00,25.46,25.47,25.43,25.43,55300.0,18.2218,18.2289,18.2003,18.2003,55300.0
2014-07-09 15:50:00,25.43,25.44,25.42,25.44,81900.0,18.2003,18.2074,18.1931,18.2074,81900.0
2014-07-10 09:30:00,25.25,25.38,25.22,25.37,248900.0,18.0715,18.1645,18.05,18.1573,248900.0
2014-07-10 09:40:00,25.37,25.39,25.23,25.25,113500.0,18.1573,18.1717,18.0572,18.0715,113500.0
2014-07-10 09:50:00,25.26,25.31,25.26,25.3,50500.0,18.0786,18.1144,18.0786,18.1072,50500.0
2014-07-10 10:00:00,25.3,25.37,25.29,25.37,56000.0,18.1072,18.1573,18.1001,18.1573,56000.0
2014-07-10 10:10:00,25.37,25.4,25.35,25.4,67800.0,18.1573,18.1788,18.143,18.1788,67800.0
2014-07-10 10:20:00,25.41,25.45,25.39,25.45,90200.0,18.186,18.2146,18.1717,18.2146,90200.0
2014-07-10 10:30:00,25.44,25.44,25.39,25.4,405100.0,18.2074,18.2074,18.1717,18.1788,405100.0
2014-07-10 10:40:00,25.4,25.41,25.38,25.39,74200.0,18.1788,18.186,18.1645,18.1717,74200.0
2014-07-10 10:50:00,25.4,25.42,25.38,25.42,79000.0,18.1788,18.1931,18.1645,18.1931,79000.0
2014-07-10 11:00:00,25.42,25.45,25.41,25.45,77100.0,18.1931,18.2146,18.186,18.2146,77100.0
2014-07-10 11:10:00,25.45,25.47,25.42,25.42,73200.0,18.2146,18.2289,18.1931,18.1931,73200.0
2014-07-10 11:20:00,25.41,25.43,25.41,25.42,55400.0,18.186,18.2003,18.186,18.1931,55400.0
2014-07-10 11:30:00,25.42,25.42,25.38,25.41,67600.0,18.1931,18.1931,18.1645,18.186,67600.0
2014-07-10 11:40:00,25.4,25.41,25.4,25.41,5500.0,18.1788,18.186,18.1788,18.186,5500.0
2014-07-10 11:50:00,25.41,25.42,25.41,25.42,27400.0,18.186,18.1931,18.186,18.1931,27400.0
2014-07-10 12:00:00,25.42,25.44,25.42,25.43,23600.0,18.1931,18.2074,18.1931,18.2003,23600.0
2014-07-10 12:10:00,25.43,25.47,25.43,25.47,39000.0,18.2003,18.2289,18.2003,18.2289,39000.0
2014-07-10 12:20:00,25.47,25.52,25.46,25.47,154300.0,18.2289,18.2647,18.2218,18.2289,154300.0
2014-07-10 12:30:00,25.47,25.48,25.45,25.45,41800.0,18.2289,18.2361,18.2146,18.2146,41800.0
2014-07-10 12:40:00,25.45,25.45,25.45,25.45,9400.0,18.2146,18.2146,18.2146,18.2146,9400.0
2014-07-10 12:50:00,25.44,25.46,25.43,25.46,21800.0,18.2074,18.2218,18.2003,18.2218,21800.0
2014-07-10 13:00:00,25.47,25.47,25.45,25.46,31800.0,18.2289,18.2289,18.2146,18.2218,31800.0
2014-07-10 13:10:00,25.45,25.45,25.42,25.43,41100.0,18.2146,18.2146,18.1931,18.2003,41100.0
2014-07-10 13:20:00,25.44,25.49,25.43,25.47,43200.0,18.2074,18.2432,18.2003,18.2289,43200.0
2014-07-10 13:30:00,25.48,25.48,25.44,25.45,43300.0,18.2361,18.2361,18.2074,18.2146,43300.0
2014-07-10 13:40:00,25.45,25.46,25.43,25.43,31400.0,18.2146,18.2218,18.2003,18.2003,31400.0
2014-07-10 13:50:00,25.44,25.44,25.41,25.41,35300.0,18.2074,18.2074,18.186,18.186,35300.0
2014-07-10 14:00:00,25.42,25.42,25.41,25.42,18700.0,18.1931,18.1931,18.186,18.1931,18700.0
2014-07-10 14:10:00,25.42,25.42,25.39,25.4,27800.0,18.1931,18.1931,18.1717,18.1788,27800.0
2014-07-10 14:20:00,25.41,25.43,25.41,25.43,10700.0,18.186,18.2003,18.186,18.2003,10700.0
2014-07-10 14:30:00,25.43,25.44,25.4,25.41,24800.0,18.2003,18.2074,18.1788,18.186,24800.0
2014-07-10 14:40:00,25.41,25.43,25.41,25.42,134700.0,18.186,18.2003,18.186,18.1931,134700.0
2014-07-10 14:50:00,25.42,25.44,25.41,25.41,98300.0,18.1931,18.2074,18.186,18.186,98300.0
2014-07-10 15:00:00,25.41,25.42,25.4,25.41,65000.0,18.186,18.1931,18.1788,18.186,65000.0
2014-07-10 15:10:00,25.4,25.41,25.39,25.41,41100.0,18.1788,18.186,18.1717,18.186,41100.0
2014-07-10 15:20:00,25.41,25.47,25.41,25.47,134500.0,18.186,18.2289,18.186,18.2289,134500.0
2014-07-10 15:30:00,25.46,25.46,25.42,25.43,53900.0,18.2218,18.2218,18.1931,18.2003,53900.0
2014-07-10 15:40:00,25.43,25.47,25.42,25.46,67800.0,18.2003,18.2289,18.1931,18.2218,67800.0
2014-07-10 15:50:00,25.47,25.47,25.43,25.45,57000.0,18.2289,18.2289,18.2003,18.2146,57000.0
2014-07-11 09:30:00,25.51,25.65,25.51,25.57,238800.0,18.2575,18.3577,18.2575,18.3005,238800.0
2014-07-11 09:40:00,25.57,25.61,25.54,25.56,184300.0,18.3005,18.3291,18.279,18.2933,184300.0
2014-07-11 09:50:00,25.57,25.61,25.56,25.56,112000.0,18.3005,18.3291,18.2933,18.2933,112000.0
2014-07-11 10:00:00,25.55,25.57,25.53,25.57,115600.0,18.2862,18.3005,18.2719,18.3005,115600.0
2014-07-11 10:10:00,25.57,25.62,25.56,25.62,77100.0,18.3005,18.3363,18.2933,18.3363,77100.0
2014-07-11 10:20:00,25.62,25.62,25.59,25.59,36500.0,18.3363,18.3363,18.3148,18.3148,36500.0
2014-07-11 10:30:00,25.59,25.6,25.57,25.57,71000.0,18.3148,18.322,18.3005,18.3005,71000.0
2014-07-11 10:40:00,25.58,25.59,25.56,25.59,37500.0,18.3076,18.3148,18.2933,18.3148,37500.0
2014-07-11 10:50:00,25.58,25.59,25.58,25.58,44500.0,18.3076,18.3148,18.3076,18.3076,44500.0
2014-07-11 11:00:00,25.58,25.58,25.56,25.57,70100.0,18.3076,18.3076,18.2933,18.3005,70100.0
2014-07-11 11:10:00,25.56,25.56,25.52,25.52,55400.0,18.2933,18.2933,18.2647,18.2647,55400.0
2014-07-11 11:20:00,25.52,25.52,25.49,25.5,52200.0,18.2647,18.2647,18.2432,18.2504,52200.0
2014-07-11 11:30:00,25.5,25.52,25.49,25.5,80900.0,18.2504,18.2647,18.2432,18.2504,80900.0
2014-07-11 11:40:00,25.49,25.52,25.49,25.49,52700.0,18.2432,18.2647,18.2432,18.2432,52700.0
2014-07-11 11:50:00,25.48,25.52,25.48,25.51,54900.0,18.2361,18.2647,18.2361,18.2575,54900.0
2014-07-11 12:00:00,25.5,25.52,25.5,25.52,48300.0,18.2504,18.2647,18.2504,18.2647,48300.0
2014-07-11 12:10:00,25.52,25.52,25.47,25.47,51700.0,18.2647,18.2647,18.2289,18.2289,51700.0
2014-07-11 12:20:00,25.46,25.48,25.44,25.47,75800.0,18.2218,18.2361,18.2074,18.2289,75800.0
2014-07-11 12:30:00,25.47,25.47,25.45,25.46,20400.0,18.2289,18.2289,18.2146,18.2218,20400.0
2014-07-11 12:40:00,25.46,25.47,25.45,25.45,24800.0,18.2218,18.2289,18.2146,18.2146,24800.0
2014-07-11 12:50:00,25.45,25.47,25.44,25.47,21800.0,18.2146,18.2289,18.2074,18.2289,21800.0
2014-07-11 13:00:00,25.47,25.5,25.47,25.5,41100.0,18.2289,18.2504,18.2289,18.2504,41100.0
2014-07-11 13:10:00,25.5,25.51,25.46,25.51,30800.0,18.2504,18.2575,18.2218,18.2575,30800.0
2014-07-11 13:20:00,25.52,25.52,25.5,25.51,38600.0,18.2647,18.2647,18.2504,18.2575,38600.0
2014-07-11 13:30:00,25.51,25.53,25.51,25.53,35800.0,18.2575,18.2719,18.2575,18.2719,35800.0
2014-07-11 13:40:00,25.53,25.53,25.5,25.53,45600.0,18.2719,18.2719,18.2504,18.2719,45600.0
2014-07-11 13:50:00,25.52,25.52,25.49,25.49,9400.0,18.2647,18.2647,18.2432,18.2432,9400.0
2014-07-11 14:00:00,25.49,25.51,25.49,25.51,18900.0,18.2432,18.2575,18.2432,18.2575,18900.0
2014-07-11 14:10:00,25.51,25.52,25.5,25.5,24800.0,18.2575,18.2647,18.2504,18.2504,24800.0
2014-07-11 14:20:00,25.5,25.51,25.5,25.5,11800.0,18.2504,18.2575,18.2504,18.2504,11800.0
2014-07-11 14:30:00,25.5,25.53,25.5,25.53,33900.0,18.2504,18.2719,18.2504,18.2719,33900.0
2014-07-11 14:40:00,25.53,25.55,25.52,25.52,20400.0,18.2719,18.2862,18.2647,18.2647,20400.0
2014-07-11 14:50:00,25.52,25.54,25.51,25.52,21500.0,18.2647,18.279,18.2575,18.2647,21500.0
2014-07-11 15:00:00,25.51,25.52,25.49,25.51,29700.0,18.2575,18.2647,18.2432,18.2575,29700.0
2014-07-11 15:10:00,25.5,25.51,25.49,25.51,62400.0,18.2504,18.2575,18.2432,18.2575,62400.0
2014-07-11 15:20:00,25.51,25.52,25.5,25.52,50600.0,18.2575,18.2647,18.2504,18.2647,50600.0
2014-07-11 15:30:00,25.52,25.52,25.5,25.52,29800.0,18.2647,18.2647,18.2504,18.2647,29800.0
2014-07-11 15:40:00,25.52,25.52,25.51,25.51,30900.0,18.2647,18.2647,18.2575,18.2575,30900.0
2014-07-11 15:50:00,25.52,25.52,25.5,25.51,40300.0,18.2647,18.2647,18.2504,18.2575,40300.0
2014-07-14 09:30:00,25.61,25.65,25.52,25.55,142500.0,18.3291,18.3577,18.2647,18.2862,142500.0
2014-07-14 09:40:00,25.56,25.6,25.56,25.58,66000.0,18.2933,18.322,18.2933,18.3076,66000.0
2014-07-14 09:50:00,25.58,25.58,25.5,25.53,52300.0,18.3076,18.3076,18.2504,18.2719,52300.0
2014-07-14 10:00:00,25.53,25.54,25.52,25.53,44400.0,18.2719,18.279,18.2647,18.2719,44400.0
2014-07-14 10:10:00,25.53,25.53,25.47,25.48,79000.0,18.2719,18.2719,18.2289,18.2361,79000.0
2014-07-14 10:20:00,25.48,25.49,25.45,25.46,45200.0,18.2361,18.2432,18.2146,18.2218,45200.0
2014-07-14 10:30:00,25.46,25.48,25.44,25.44,47800.0,18.2218,18.2361,18.2074,18.2074,47800.0
2014-07-14 10:40:00,25.44,25.45,25.42,25.44,48200.0,18.2074,18.2146,18.1931,18.2074,48200.0
2014-07-14 10:50:00,25.44,25.48,25.44,25.48,43600.0,18.2074,18.2361,18.2074,18.2361,43600.0
2014-07-14 11:00:00,25.48,25.52,25.48,25.52,73000.0,18.2361,18.2647,18.2361,18.2647,73000.0
2014-07-14 11:10:00,25.51,25.51,25.49,25.5,24500.0,18.2575,18.2575,18.2432,18.2504,24500.0
2014-07-14 11:20:00,25.5,25.52,25.5,25.52,38500.0,18.2504,18.2647,18.2504,18.2647,38500.0
2014-07-14 11:30:00,25.52,25.52,25.49,25.49,85900.0,18.2647,18.2647,18.2432,18.2432,85900.0
2014-07-14 11:40:00,25.5,25.51,25.5,25.51,51900.0,18.2504,18.2575,18.2504,18.2575,51900.0
2014-07-14 11:50:00,25.51,25.53,25.5,25.5,26900.0,18.2575,18.2719,18.2504,18.2504,26900.0
2014-07-14 12:00:00,25.5,25.53,25.5,25.52,22100.0,18.2504,18.2719,18.2504,18.2647,22100.0
2014-07-14 12:10:00,25.52,25.53,25.52,25.53,34600.0,18.2647,18.2719,18.2647,18.2719,34600.0
2014-07-14 12:20:00,25.52,25.55,25.51,25.53,69500.0,18.2647,18.2862,18.2575,18.2719,69500.0
2014-07-14 12:30:00,25.52,25.52,25.5,25.5,14000.0,18.2647,18.2647,18.2504,18.2504,14000.0
2014-07-14 12:40:00,25.5,25.5,25.47,25.5,77700.0,18.2504,18.2504,18.2289,18.2504,77700.0
2014-07-14 12:50:00,25.5,25.5,25.46,25.48,25300.0,18.2504,18.2504,18.2218,18.2361,25300.0
2014-07-14 13:00:00,25.48,25.5,25.47,25.5,12200.0,18.2361,18.2504,18.2289,18.2504,12200.0
2014-07-14 13:10:00,25.5,25.5,25.5,25.5,12200.0,18.2504,18.2504,18.2504,18.2504,12200.0
2014-07-14 13:20:00,25.5,25.5,25.49,25.49,31400.0,18.2504,18.2504,18.2432,18.2432,31400.0
2014-07-14 13:30:00,25.49,25.49,25.45,25.45,17900.0,18.2432,18.2432,18.2146,18.2146,17900.0
2014-07-14 13:40:00,25.45,25.48,25.45,25.46,62400.0,18.2146,18.2361,18.2146,18.2218,62400.0
2014-07-14 13:50:00,25.45,25.45,25.43,25.43,32300.0,18.2146,18.2146,18.2003,18.2003,32300.0
2014-07-14 14:00:00,25.43,25.44,25.41,25.43,43800.0,18.2003,18.2074,18.186,18.2003,43800.0
2014-07-14 14:10:00,25.43,25.44,25.42,25.43,22600.0,18.2003,18.2074,18.1931,18.2003,22600.0
2014-07-14 14:20:00,25.43,25.43,25.41,25.41,26100.0,18.2003,18.2003,18.186,18.186,26100.0
2014-07-14 14:30:00,25.41,25.43,25.41,25.43,15600.0,18.186,18.2003,18.186,18.2003,15600.0
2014-07-14 14:40:00,25.43,25.43,25.42,25.43,24800.0,18.2003,18.2003,18.1931,18.2003,24800.0
2014-07-14 14:50:00,25.43,25.45,25.43,25.45,25300.0,18.2003,18.2146,18.2003,18.2146,25300.0
2014-07-14 15:00:00,25.45,25.45,25.42,25.43,21000.0,18.2146,18.2146,18.1931,18.2003,21000.0
2014-07-14 15:10:00,25.43,25.43,25.43,25.43,23900.0,18.2003,18.2003,18.2003,18.2003,23900.0
2014-07-14 15:20:00,25.44,25.47,25.43,25.47,43100.0,18.2074,18.2289,18.2003,18.2289,43100.0
2014-07-14 15:30:00,25.47,25.48,25.45,25.48,37000.0,18.2289,18.2361,18.2146,18.2361,37000.0
2014-07-14 15:40:00,25.48,25.48,25.44,25.45,49600.0,18.2361,18.2361,18.2074,18.2146,49600.0
2014-07-14 15:50:00,25.45,25.45,25.43,25.44,54400.0,18.2146,18.2146,18.2003,18.2074,54400.0
2014-07-15 09:30:00,25.4,25.58,25.38,25.55,122600.0,18.1788,18.3076,18.1645,18.2862,122600.0
2014-07-15 09:40:00,25.55,25.56,25.46,25.5,93800.0,18.2862,18.2933,18.2218,18.2504,93800.0
2014-07-15 09:50:00,25.5,25.53,25.5,25.53,47100.0,18.2504,18.2719,18.2504,18.2719,47100.0
2014-07-15 10:00:00,25.53,25.55,25.53,25.54,45000.0,18.2719,18.2862,18.2719,18.279,45000.0
2014-07-15 10:10:00,25.54,25.54,25.51,25.51,93200.0,18.279,18.279,18.2575,18.2575,93200.0
2014-07-15 10:20:00,25.52,25.58,25.52,25.57,87300.0,18.2647,18.3076,18.2647,18.3005,87300.0
2014-07-15 10:30:00,25.56,25.57,25.5,25.5,100700.0,18.2933,18.3005,18.2504,18.2504,100700.0
2014-07-15 10:40:00,25.5,25.5,25.46,25.46,51800.0,18.2504,18.2504,18.2218,18.2218,51800.0
2014-07-15 10:50:00,25.45,25.5,25.43,25.5,133500.0,18.2146,18.2504,18.2003,18.2504,133500.0
2014-07-15 11:00:00,25.51,25.52,25.5,25.51,50700.0,18.2575,18.2647,18.2504,18.2575,50700.0
2014-07-15 11:10:00,25.51,25.57,25.51,25.56,57000.0,18.2575,18.3005,18.2575,18.2933,57000.0
2014-07-15 11:20:00,25.56,25.59,25.56,25.58,41100.0,18.2933,18.3148,18.2933,18.3076,41100.0
2014-07-15 11:30:00,25.58,25.58,25.55,25.57,96200.0,18.3076,18.3076,18.2862,18.3005,96200.0
2014-07-15 11:40:00,25.57,25.58,25.54,25.55,72300.0,18.3005,18.3076,18.279,18.2862,72300.0
2014-07-15 11:50:00,25.56,25.58,25.51,25.51,76000.0,18.2933,18.3076,18.2575,18.2575,76000.0
2014-07-15 12:00:00,25.51,25.54,25.51,25.53,71700.0,18.2575,18.279,18.2575,18.2719,71700.0
2014-07-15 12:10:00,25.53,25.57,25.52,25.57,55600.0,18.2719,18.3005,18.2647,18.3005,55600.0
2014-07-15 12:20:00,25.56,25.58,25.53,25.57,54400.0,18.2933,18.3076,18.2719,18.3005,54400.0
2014-07-15 12:30:00,25.57,25.58,25.56,25.58,36700.0,18.3005,18.3076,18.2933,18.3076,36700.0
2014-07-15 12:40:00,25.58,25.6,25.58,25.59,65800.0,18.3076,18.322,18.3076,18.3148,65800.0
2014-07-15 12:50:00,25.59,25.59,25.58,25.58,25100.0,18.3148,18.3148,18.3076,18.3076,25100.0
2014-07-15 13:00:00,25.58,25.59,25.57,25.59,13400.0,18.3076,18.3148,18.3005,18.3148,13400.0
2014-07-15 13:10:00,25.59,25.63,25.59,25.62,48700.0,18.3148,18.3434,18.3148,18.3363,48700.0
2014-07-15 13:20:00,25.63,25.63,25.58,25.6,22300.0,18.3434,18.3434,18.3076,18.322,22300.0
2014-07-15 13:30:00,25.6,25.62,25.59,25.6,30200.0,18.322,18.3363,18.3148,18.322,30200.0
2014-07-15 13:40:00,25.59,25.61,25.58,25.61,24300.0,18.3148,18.3291,18.3076,18.3291,24300.0
2014-07-15 13:50:00,25.62,25.62,25.59,25.59,35100.0,18.3363,18.3363,18.3148,18.3148,35100.0
2014-07-15 14:00:00,25.6,25.63,25.58,25.6,31600.0,18.322,18.3434,18.3076,18.322,31600.0
2014-07-15 14:10:00,25.6,25.63,25.59,25.63,42900.0,18.322,18.3434,18.3148,18.3434,42900.0
2014-07-15 14:20:00,25.63,25.65,25.62,25.62,68900.0,18.3434,18.3577,18.3363,18.3363,68900.0
2014-07-15 14:30:00,25.62,25.64,25.62,25.63,43100.0,18.3363,18.3506,18.3363,18.3434,43100.0
2014-07-15 14:40:00,25.63,25.65,25.63,25.64,18900.0,18.3434,18.3577,18.3434,18.3506,18900.0
2014-07-15 14:50:00,25.64,25.66,25.64,25.66,64400.0,18.3506,18.3649,18.3506,18.3649,64400.0
2014-07-15 15:00:00,25.66,25.66,25.61,25.63,48100.0,18.3649,18.3649,18.3291,18.3434,48100.0
2014-07-15 15:10:00,25.62,25.64,25.61,25.64,30000.0,18.3363,18.3506,18.3291,18.3506,30000.0
2014-07-15 15:20:00,25.64,25.65,25.63,25.65,69900.0,18.3506,18.3577,18.3434,18.3577,69900.0
2014-07-15 15:30:00,25.66,25.67,25.64,25.65,142900.0,18.3649,18.3721,18.3506,18.3577,142900.0
2014-07-15 15:40:00,25.65,25.66,25.65,25.66,29400.0,18.3577,18.3649,18.3577,18.3649,29400.0
2014-07-15 15:50:00,25.66,25.68,25.65,25.68,136200.0,18.3649,18.3792,18.3577,18.3792,136200.0
2014-07-16 09:30:00,25.72,25.91,25.72,25.91,211900.0,18.4078,18.5438,18.4078,18.5438,211900.0
2014-07-16 09:40:00,25.91,25.95,25.9,25.93,164400.0,18.5438,18.5725,18.5367,18.5581,164400.0
2014-07-16 09:50:00,25.94,25.99,25.94,25.98,197800.0,18.5653,18.6011,18.5653,18.5939,197800.0
2014-07-16 10:00:00,25.98,25.98,25.89,25.92,97800.0,18.5939,18.5939,18.5295,18.551,97800.0
2014-07-16 10:10:00,25.92,25.98,25.92,25.97,84200.0,18.551,18.5939,18.551,18.5868,84200.0
2014-07-16 10:20:00,25.97,25.99,25.97,25.99,34200.0,18.5868,18.6011,18.5868,18.6011,34200.0
2014-07-16 10:30:00,25.99,26.0,25.96,25.97,72900.0,18.6011,18.6082,18.5796,18.5868,72900.0
2014-07-16 10:40:00,25.98,25.99,25.94,25.97,74200.0,18.5939,18.6011,18.5653,18.5868,74200.0
2014-07-16 10:50:00,25.96,26.03,25.94,26.0,724500.0,18.5796,18.6297,18.5653,18.6082,724500.0
2014-07-16 11:00:00,26.01,26.01,25.99,26.0,86000.0,18.6154,18.6154,18.6011,18.6082,86000.0
2014-07-16 11:10:00,26.0,26.03,25.98,25.98,85000.0,18.6082,18.6297,18.5939,18.5939,85000.0
2014-07-16 11:20:00,25.97,26.0,25.97,26.0,66100.0,18.5868,18.6082,18.5868,18.6082,66100.0
2014-07-16 11:30:00,26.0,26.0,25.92,25.93,65600.0,18.6082,18.6082,18.551,18.5581,65600.0
2014-07-16 11:40:00,25.92,25.95,25.92,25.93,23000.0,18.551,18.5725,18.551,18.5581,23000.0
2014-07-16 11:50:00,25.94,25.95,25.93,25.95,11000.0,18.5653,18.5725,18.5581,18.5725,11000.0
2014-07-16 12:00:00,25.94,25.97,25.94,25.97,60600.0,18.5653,18.5868,18.5653,18.5868,60600.0
2014-07-16 12:10:00,25.98,26.0,25.98,25.98,42300.0,18.5939,18.6082,18.5939,18.5939,42300.0
2014-07-16 12:20:00,25.99,26.02,25.99,26.0,38200.0,18.6011,18.6226,18.6011,18.6082,38200.0
2014-07-16 12:30:00,26.0,26.04,26.0,26.03,91300.0,18.6082,18.6369,18.6082,18.6297,91300.0
2014-07-16 12:40:00,26.04,26.05,26.01,26.01,17500.0,18.6369,18.644,18.6154,18.6154,17500.0
2014-07-16 12:50:00,26.01,26.03,26.01,26.03,38600.0,18.6154,18.6297,18.6154,18.6297,38600.0
2014-07-16 13:00:00,26.04,26.04,26.0,26.0,22700.0,18.6369,18.6369,18.6082,18.6082,22700.0
2014-07-16 13:10:00,26.0,26.02,26.0,26.02,17700.0,18.6082,18.6226,18.6082,18.6226,17700.0
2014-07-16 13:20:00,26.02,26.03,26.02,26.03,39500.0,18.6226,18.6297,18.6226,18.6297,39500.0
2014-07-16 13:30:00,26.03,26.05,26.03,26.03,44500.0,18.6297,18.644,18.6297,18.6297,44500.0
2014-07-16 13:40:00,26.03,26.05,26.03,26.03,45200.0,18.6297,18.644,18.6297,18.6297,45200.0
2014-07-16 13:50:00,26.03,26.03,26.02,26.02,18800.0,18.6297,18.6297,18.6226,18.6226,18800.0
2014-07-16 14:00:00,26.02,26.02,26.0,26.0,25500.0,18.6226,18.6226,18.6082,18.6082,25500.0
2014-07-16 14:10:00,26.0,26.0,25.99,26.0,54600.0,18.6082,18.6082,18.6011,18.6082,54600.0
2014-07-16 14:20:00,26.0,26.0,25.99,25.99,17700.0,18.6082,18.6082,18.6011,18.6011,17700.0
2014-07-16 14:30:00,26.0,26.0,25.98,25.98,52500.0,18.6082,18.6082,18.5939,18.5939,52500.0
2014-07-16 14:40:00,25.99,26.0,25.98,26.0,30500.0,18.6011,18.6082,18.5939,18.6082,30500.0
2014-07-16 14:50:00,26.0,26.0,25.99,25.99,33600.0,18.6082,18.6082,18.6011,18.6011,33600.0
2014-07-16 15:00:00,26.0,26.0,25.99,26.0,11100.0,18.6082,18.6082,18.6011,18.6082,11100.0
2014-07-16 15:10:00,26.0,26.01,25.99,26.0,93400.0,18.6082,18.6154,18.6011,18.6082,93400.0
2014-07-16 15:20:00,26.0,26.02,25.98,26.0,145300.0,18.6082,18.6226,18.5939,18.6082,145300.0
2014-07-16 15:30:00,26.0,26.02,25.99,26.0,264200.0,18.6082,18.6226,18.6011,18.6082,264200.0
2014-07-16 15:40:00,26.0,26.0,25.99,26.0,69300.0,18.6082,18.6082,18.6011,18.6082,69300.0
2014-07-16 15:50:00,26.0,26.0,25.96,25.97,134600.0,18.6082,18.6082,18.5796,18.5868,134600.0
2014-07-17 09:30:00,25.84,25.84,25.75,25.83,146600.0,18.4937,18.4937,18.4293,18.4866,146600.0
2014-07-17 09:40:00,25.84,25.89,25.81,25.88,121500.0,18.4937,18.5295,18.4723,18.5224,121500.0
2014-07-17 09:50:00,25.89,25.96,25.88,25.91,81800.0,18.5295,18.5796,18.5224,18.5438,81800.0
2014-07-17 10:00:00,25.91,25.97,25.91,25.93,112900.0,18.5438,18.5868,18.5438,18.5581,112900.0
2014-07-17 10:10:00,25.93,25.93,25.9,25.91,92200.0,18.5581,18.5581,18.5367,18.5438,92200.0
2014-07-17 10:20:00,25.91,25.96,25.91,25.95,74700.0,18.5438,18.5796,18.5438,18.5725,74700.0
2014-07-17 10:30:00,25.95,25.96,25.91,25.91,71800.0,18.5725,18.5796,18.5438,18.5438,71800.0
2014-07-17 10:40:00,25.91,25.94,25.9,25.94,142500.0,18.5438,18.5653,18.5367,18.5653,142500.0
2014-07-17 10:50:00,25.95,26.0,25.95,25.99,74600.0,18.5725,18.6082,18.5725,18.6011,74600.0
2014-07-17 11:00:00,25.99,25.99,25.96,25.97,30500.0,18.6011,18.6011,18.5796,18.5868,30500.0
2014-07-17 11:10:00,25.96,25.97,25.83,25.84,63400.0,18.5796,18.5868,18.4866,18.4937,63400.0
2014-07-17 11:20:00,25.83,25.83,25.75,25.76,95100.0,18.4866,18.4866,18.4293,18.4365,95100.0
2014-07-17 11:30:00,25.77,25.8,25.72,25.76,63100.0,18.4436,18.4651,18.4078,18.4365,63100.0
2014-07-17 11:40:00,25.77,25.78,25.72,25.73,49100.0,18.4436,18.4508,18.4078,18.415,49100.0
2014-07-17 11:50:00,25.73,25.75,25.71,25.71,34900.0,18.415,18.4293,18.4007,18.4007,34900.0
2014-07-17 12:00:00,25.72,25.74,25.67,25.74,61100.0,18.4078,18.4222,18.3721,18.4222,61100.0
2014-07-17 12:10:00,25.75,25.78,25.75,25.78,28700.0,18.4293,18.4508,18.4293,18.4508,28700.0
2014-07-17 12:20:00,25.78,25.78,25.75,25.78,20500.0,18.4508,18.4508,18.4293,18.4508,20500.0
2014-07-17 12:30:00,25.78,25.81,25.77,25.8,13600.0,18.4508,18.4723,18.4436,18.4651,13600.0
2014-07-17 12:40:00,25.81,25.82,25.81,25.82,58600.0,18.4723,18.4794,18.4723,18.4794,58600.0
2014-07-17 12:50:00,25.82,25.83,25.82,25.83,13200.0,18.4794,18.4866,18.4794,18.4866,13200.0
2014-07-17 13:00:00,25.83,25.84,25.83,25.83,16600.0,18.4866,18.4937,18.4866,18.4866,16600.0
2014-07-17 13:10:00,25.83,25.88,25.83,25.88,18500.0,18.4866,18.5224,18.4866,18.5224,18500.0
2014-07-17 13:20:00,25.87,25.87,25.85,25.85,36000.0,18.5152,18.5152,18.5009,18.5009,36000.0
2014-07-17 13:30:00,25.85,25.86,25.81,25.81,37700.0,18.5009,18.508,18.4723,18.4723,37700.0
2014-07-17 13:40:00,25.82,25.83,25.8,25.81,42900.0,18.4794,18.4866,18.4651,18.4723,42900.0
2014-07-17 13:50:00,25.8,25.8,25.75,25.76,63000.0,18.4651,18.4651,18.4293,18.4365,63000.0
2014-07-17 14:00:00,25.77,25.77,25.74,25.74,49300.0,18.4436,18.4436,18.4222,18.4222,49300.0
2014-07-17 14:10:00,25.74,25.75,25.73,25.73,44700.0,18.4222,18.4293,18.415,18.415,44700.0
2014-07-17 14:20:00,25.73,25.73,25.68,25.7,57900.0,18.415,18.415,18.3792,18.3935,57900.0
2014-07-17 14:30:00,25.7,25.73,25.7,25.72,31100.0,18.3935,18.415,18.3935,18.4078,31100.0
2014-07-17 14:40:00,25.73,25.73,25.69,25.69,56000.0,18.415,18.415,18.3864,18.3864,56000.0
2014-07-17 14:50:00,25.68,25.71,25.68,25.7,35200.0,18.3792,18.4007,18.3792,18.3935,35200.0
2014-07-17 15:00:00,25.7,25.7,25.67,25.68,58600.0,18.3935,18.3935,18.3721,18.3792,58600.0
2014-07-17 15:10:00,25.68,25.69,25.64,25.64,89100.0,18.3792,18.3864,18.3506,18.3506,89100.0
2014-07-17 15:20:00,25.65,25.66,25.64,25.65,55700.0,18.3577,18.3649,18.3506,18.3577,55700.0
2014-07-17 15:30:00,25.64,25.65,25.6,25.6,132400.0,18.3506,18.3577,18.322,18.322,132400.0
2014-07-17 15:40:00,25.6,25.65,25.58,25.65,143700.0,18.322,18.3577,18.3076,18.3577,143700.0
2014-07-17 15:50:00,25.65,25.66,25.62,25.62,195100.0,18.3577,18.3649,18.3363,18.3363,195100.0
2014-07-18 09:30:00,25.77,25.86,25.67,25.79,159900.0,18.4436,18.508,18.3721,18.4579,159900.0
2014-07-18 09:40:00,25.79,25.82,25.76,25.81,74500.0,18.4579,18.4794,18.4365,18.4723,74500.0
2014-07-18 09:50:00,25.81,25.84,25.76,25.8,46000.0,18.4723,18.4937,18.4365,18.4651,46000.0
2014-07-18 10:00:00,25.8,25.8,25.72,25.77,105300.0,18.4651,18.4651,18.4078,18.4436,105300.0
2014-07-18 10:10:00,25.78,25.82,25.78,25.81,70200.0,18.4508,18.4794,18.4508,18.4723,70200.0
2014-07-18 10:20:00,25.81,25.81,25.78,25.78,57400.0,18.4723,18.4723,18.4508,18.4508,57400.0
2014-07-18 10:30:00,25.77,25.77,25.74,25.74,27300.0,18.4436,18.4436,18.4222,18.4222,27300.0
2014-07-18 10:40:00,25.73,25.79,25.72,25.79,34100.0,18.415,18.4579,18.4078,18.4579,34100.0
2014-07-18 10:50:00,25.8,25.88,25.8,25.87,48000.0,18.4651,18.5224,18.4651,18.5152,48000.0
2014-07-18 11:00:00,25.87,25.89,25.86,25.86,32000.0,18.5152,18.5295,18.508,18.508,32000.0
2014-07-18 11:10:00,25.86,25.87,25.84,25.84,24700.0,18.508,18.5152,18.4937,18.4937,24700.0
2014-07-18 11:20:00,25.84,25.85,25.83,25.83,27200.0,18.4937,18.5009,18.4866,18.4866,27200.0
2014-07-18 11:30:00,25.83,25.89,25.83,25.88,44700.0,18.4866,18.5295,18.4866,18.5224,44700.0
2014-07-18 11:40:00,25.88,25.9,25.87,25.9,25300.0,18.5224,18.5367,18.5152,18.5367,25300.0
2014-07-18 11:50:00,25.9,25.9,25.86,25.87,22200.0,18.5367,18.5367,18.508,18.5152,22200.0
2014-07-18 12:00:00,25.87,25.88,25.86,25.87,11800.0,18.5152,18.5224,18.508,18.5152,11800.0
2014-07-18 12:10:00,25.87,25.87,25.86,25.86,33200.0,18.5152,18.5152,18.508,18.508,33200.0
2014-07-18 12:20:00,25.87,25.91,25.87,25.91,30300.0,18.5152,18.5438,18.5152,18.5438,30300.0
2014-07-18 12:30:00,25.9,25.91,25.89,25.91,16900.0,18.5367,18.5438,18.5295,18.5438,16900.0
2014-07-18 12:40:00,25.91,25.91,25.88,25.89,14300.0,18.5438,18.5438,18.5224,18.5295,14300.0
2014-07-18 12:50:00,25.89,25.89,25.86,25.88,16400.0,18.5295,18.5295,18.508,18.5224,16400.0
2014-07-18 13:00:00,25.87,25.88,25.85,25.88,28200.0,18.5152,18.5224,18.5009,18.5224,28200.0
2014-07-18 13:10:00,25.87,25.87,25.84,25.86,40000.0,18.5152,18.5152,18.4937,18.508,40000.0
2014-07-18 13:20:00,25.86,25.86,25.84,25.84,13800.0,18.508,18.508,18.4937,18.4937,13800.0
2014-07-18 13:30:00,25.84,25.86,25.84,25.85,21600.0,18.4937,18.508,18.4937,18.5009,21600.0
2014-07-18 13:40:00,25.85,25.86,25.84,25.84,27200.0,18.5009,18.508,18.4937,18.4937,27200.0
2014-07-18 13:50:00,25.85,25.87,25.85,25.86,22900.0,18.5009,18.5152,18.5009,18.508,22900.0
2014-07-18 14:00:00,25.86,25.86,25.84,25.84,9400.0,18.508,18.508,18.4937,18.4937,9400.0
2014-07-18 14:10:00,25.85,25.87,25.84,25.86,20700.0,18.5009,18.5152,18.4937,18.508,20700.0
2014-07-18 14:20:00,25.86,25.9,25.86,25.9,42200.0,18.508,18.5367,18.508,18.5367,42200.0
2014-07-18 14:30:00,25.9,25.92,25.89,25.91,25400.0,18.5367,18.551,18.5295,18.5438,25400.0
2014-07-18 14:40:00,25.92,25.92,25.89,25.9,22200.0,18.551,18.551,18.5295,18.5367,22200.0
2014-07-18 14:50:00,25.89,25.9,25.89,25.89,24900.0,18.5295,18.5367,18.5295,18.5295,24900.0
2014-07-18 15:00:00,25.89,25.92,25.89,25.92,36400.0,18.5295,18.551,18.5295,18.551,36400.0
2014-07-18 15:10:00,25.92,25.93,25.92,25.92,28400.0,18.551,18.5581,18.551,18.551,28400.0
2014-07-18 15:20:00,25.92,25.94,25.91,25.93,49300.0,18.551,18.5653,18.5438,18.5581,49300.0
2014-07-18 15:30:00,25.93,25.94,25.92,25.94,86600.0,18.5581,18.5653,18.551,18.5653,86600.0
2014-07-18 15:40:00,25.94,25.95,25.87,25.87,97500.0,18.5653,18.5725,18.5152,18.5152,97500.0
2014-07-18 15:50:00,25.88,25.9,25.88,25.9,260900.0,18.5224,18.5367,18.5224,18.5367,260900.0
2014-07-21 09:30:00,25.87,25.95,25.85,25.92,121800.0,18.5152,18.5725,18.5009,18.551,121800.0
2014-07-21 09:40:00,25.92,25.93,25.86,25.88,53900.0,18.551,18.5581,18.508,18.5224,53900.0
2014-07-21 09:50:00,25.88,25.92,25.83,25.83,54400.0,18.5224,18.551,18.4866,18.4866,54400.0
2014-07-21 10:00:00,25.84,25.88,25.83,25.84,74500.0,18.4937,18.5224,18.4866,18.4937,74500.0
2014-07-21 10:10:00,25.83,25.83,25.74,25.75,76100.0,18.4866,18.4866,18.4222,18.4293,76100.0
2014-07-21 10:20:00,25.74,25.78,25.74,25.77,66400.0,18.4222,18.4508,18.4222,18.4436,66400.0
2014-07-21 10:30:00,25.77,25.77,25.74,25.75,93800.0,18.4436,18.4436,18.4222,18.4293,93800.0
2014-07-21 10:40:00,25.74,25.75,25.73,25.73,68000.0,18.4222,18.4293,18.415,18.415,68000.0
2014-07-21 10:50:00,25.73,25.81,25.73,25.77,107100.0,18.415,18.4723,18.415,18.4436,107100.0
2014-07-21 11:00:00,25.77,25.78,25.74,25.77,42000.0,18.4436,18.4508,18.4222,18.4436,42000.0
2014-07-21 11:10:00,25.76,25.77,25.76,25.77,23700.0,18.4365,18.4436,18.4365,18.4436,23700.0
2014-07-21 11:20:00,25.77,25.81,25.76,25.81,12700.0,18.4436,18.4723,18.4365,18.4723,12700.0
2014-07-21 11:30:00,25.8,25.82,25.8,25.81,25500.0,18.4651,18.4794,18.4651,18.4723,25500.0
2014-07-21 11:40:00,25.81,25.83,25.8,25.8,32800.0,18.4723,18.4866,18.4651,18.4651,32800.0
2014-07-21 11:50:00,25.8,25.84,25.79,25.84,29200.0,18.4651,18.4937,18.4579,18.4937,29200.0
2014-07-21 12:00:00,25.83,25.87,25.83,25.87,43800.0,18.4866,18.5152,18.4866,18.5152,43800.0
2014-07-21 12:10:00,25.87,25.9,25.87,25.89,57500.0,18.5152,18.5367,18.5152,18.5295,57500.0
2014-07-21 12:20:00,25.88,25.88,25.84,25.84,14400.0,18.5224,18.5224,18.4937,18.4937,14400.0
2014-07-21 12:30:00,25.84,25.87,25.84,25.87,21700.0,18.4937,18.5152,18.4937,18.5152,21700.0
2014-07-21 12:40:00,25.88,25.88,25.83,25.83,15000.0,18.5224,18.5224,18.4866,18.4866,15000.0
2014-07-21 12:50:00,25.83,25.85,25.83,25.84,17000.0,18.4866,18.5009,18.4866,18.4937,17000.0
2014-07-21 13:00:00,25.84,25.87,25.83,25.87,17200.0,18.4937,18.5152,18.4866,18.5152,17200.0
2014-07-21 13:10:00,25.88,25.88,25.86,25.87,15700.0,18.5224,18.5224,18.508,18.5152,15700.0
2014-07-21 13:20:00,25.87,25.88,25.85,25.87,39500.0,18.5152,18.5224,18.5009,18.5152,39500.0
2014-07-21 13:30:00,25.88,25.89,25.86,25.86,30500.0,18.5224,18.5295,18.508,18.508,30500.0
2014-07-21 13:40:00,25.86,25.9,25.86,25.89,11600.0,18.508,18.5367,18.508,18.5295,11600.0
2014-07-21 13:50:00,25.89,25.9,25.88,25.89,30600.0,18.5295,18.5367,18.5224,18.5295,30600.0
2014-07-21 14:00:00,25.89,25.91,25.89,25.9,26000.0,18.5295,18.5438,18.5295,18.5367,26000.0
2014-07-21 14:10:00,25.89,25.89,25.86,25.86,28700.0,18.5295,18.5295,18.508,18.508,28700.0
2014-07-21 14:20:00,25.87,25.87,25.85,25.85,17700.0,18.5152,18.5152,18.5009,18.5009,17700.0
2014-07-21 14:30:00,25.85,25.86,25.84,25.86,31900.0,18.5009,18.508,18.4937,18.508,31900.0
2014-07-21 14:40:00,25.86,25.88,25.86,25.88,13600.0,18.508,18.5224,18.508,18.5224,13600.0
2014-07-21 14:50:00,25.88,25.89,25.88,25.89,9200.0,18.5224,18.5295,18.5224,18.5295,9200.0
2014-07-21 15:00:00,25.89,25.89,25.86,25.86,24100.0,18.5295,18.5295,18.508,18.508,24100.0
2014-07-21 15:10:00,25.86,25.87,25.85,25.86,38800.0,18.508,18.5152,18.5009,18.508,38800.0
2014-07-21 15:20:00,25.86,25.86,25.85,25.85,19800.0,18.508,18.508,18.5009,18.5009,19800.0
2014-07-21 15:30:00,25.85,25.85,25.84,25.84,61400.0,18.5009,18.5009,18.4937,18.4937,61400.0
2014-07-21 15:40:00,25.84,25.86,25.84,25.86,90000.0,18.4937,18.508,18.4937,18.508,90000.0
2014-07-21 15:50:00,25.85,25.87,25.84,25.86,52800.0,18.5009,18.5152,18.4937,18.508,52800.0
2014-07-22 09:30:00,25.97,25.97,25.91,25.95,101400.0,18.5868,18.5868,18.5438,18.5725,101400.0
2014-07-22 09:40:00,25.95,25.98,25.94,25.97,36400.0,18.5725,18.5939,18.5653,18.5868,36400.0
2014-07-22 09:50:00,25.97,26.0,25.93,25.94,225600.0,18.5868,18.6082,18.5581,18.5653,225600.0
2014-07-22 10:00:00,25.95,25.99,25.95,25.99,42900.0,18.5725,18.6011,18.5725,18.6011,42900.0
2014-07-22 10:10:00,25.99,26.0,25.99,26.0,122700.0,18.6011,18.6082,18.6011,18.6082,122700.0
2014-07-22 10:20:00,26.0,26.0,25.99,26.0,54500.0,18.6082,18.6082,18.6011,18.6082,54500.0
2014-07-22 10:30:00,26.0,26.02,25.98,25.99,222900.0,18.6082,18.6226,18.5939,18.6011,222900.0
2014-07-22 10:40:00,26.0,26.02,25.97,26.02,114600.0,18.6082,18.6226,18.5868,18.6226,114600.0
2014-07-22 10:50:00,26.01,26.02,25.98,26.0,58200.0,18.6154,18.6226,18.5939,18.6082,58200.0
2014-07-22 11:00:00,26.0,26.08,26.0,26.07,140000.0,18.6082,18.6655,18.6082,18.6583,140000.0
2014-07-22 11:10:00,26.07,26.07,26.0,26.01,64000.0,18.6583,18.6583,18.6082,18.6154,64000.0
2014-07-22 11:20:00,26.01,26.01,25.97,25.99,50100.0,18.6154,18.6154,18.5868,18.6011,50100.0
2014-07-22 11:30:00,25.99,26.0,25.99,25.99,18900.0,18.6011,18.6082,18.6011,18.6011,18900.0
2014-07-22 11:40:00,25.99,26.02,25.99,26.0,92000.0,18.6011,18.6226,18.6011,18.6082,92000.0
2014-07-22 11:50:00,26.01,26.01,25.99,25.99,26300.0,18.6154,18.6154,18.6011,18.6011,26300.0
2014-07-22 12:00:00,26.0,26.01,25.99,26.0,31600.0,18.6082,18.6154,18.6011,18.6082,31600.0
2014-07-22 12:10:00,26.0,26.03,26.0,26.03,23500.0,18.6082,18.6297,18.6082,18.6297,23500.0
2014-07-22 12:20:00,26.03,26.04,26.03,26.03,14500.0,18.6297,18.6369,18.6297,18.6297,14500.0
2014-07-22 12:30:00,26.03,26.04,26.03,26.03,9400.0,18.6297,18.6369,18.6297,18.6297,9400.0
2014-07-22 12:40:00,26.02,26.02,26.0,26.01,11000.0,18.6226,18.6226,18.6082,18.6154,11000.0
2014-07-22 12:50:00,26.0,26.0,26.0,26.0,3400.0,18.6082,18.6082,18.6082,18.6082,3400.0
2014-07-22 13:00:00,26.0,26.01,26.0,26.0,7900.0,18.6082,18.6154,18.6082,18.6082,7900.0
2014-07-22 13:10:00,26.0,26.03,26.0,26.01,12400.0,18.6082,18.6297,18.6082,18.6154,12400.0
2014-07-22 13:20:00,26.01,26.01,25.99,26.0,30900.0,18.6154,18.6154,18.6011,18.6082,30900.0
2014-07-22 13:30:00,26.0,26.02,26.0,26.0,27800.0,18.6082,18.6226,18.6082,18.6082,27800.0
2014-07-22 13:40:00,26.0,26.0,25.99,26.0,19700.0,18.6082,18.6082,18.6011,18.6082,19700.0
2014-07-22 13:50:00,26.0,26.0,25.99,26.0,33100.0,18.6082,18.6082,18.6011,18.6082,33100.0
2014-07-22 14:00:00,26.0,26.01,26.0,26.01,53400.0,18.6082,18.6154,18.6082,18.6154,53400.0
2014-07-22 14:10:00,26.02,26.02,26.0,26.01,20100.0,18.6226,18.6226,18.6082,18.6154,20100.0
2014-07-22 14:20:00,26.01,26.01,26.0,26.0,14500.0,18.6154,18.6154,18.6082,18.6082,14500.0
2014-07-22 14:30:00,26.0,26.0,25.99,25.99,36500.0,18.6082,18.6082,18.6011,18.6011,36500.0
2014-07-22 14:40:00,25.98,25.98,25.93,25.95,55300.0,18.5939,18.5939,18.5581,18.5725,55300.0
2014-07-22 14:50:00,25.95,25.97,25.93,25.97,65000.0,18.5725,18.5868,18.5581,18.5868,65000.0
2014-07-22 15:00:00,25.97,25.97,25.95,25.97,14200.0,18.5868,18.5868,18.5725,18.5868,14200.0
2014-07-22 15:10:00,25.96,25.97,25.96,25.97,13500.0,18.5796,18.5868,18.5796,18.5868,13500.0
2014-07-22 15:20:00,25.97,25.97,25.95,25.97,34900.0,18.5868,18.5868,18.5725,18.5868,34900.0
2014-07-22 15:30:00,25.97,25.98,25.96,25.97,39400.0,18.5868,18.5939,18.5796,18.5868,39400.0
2014-07-22 15:40:00,25.96,25.97,25.94,25.95,63600.0,18.5796,18.5868,18.5653,18.5725,63600.0
2014-07-22 15:50:00,25.94,26.0,25.93,25.95,249100.0,18.5653,18.6082,18.5581,18.5725,249100.0
2014-07-23 09:30:00,25.71,25.71,25.57,25.57,247400.0,18.4007,18.4007,18.3005,18.3005,247400.0
2014-07-23 09:40:00,25.58,25.64,25.56,25.64,169300.0,18.3076,18.3506,18.2933,18.3506,169300.0
2014-07-23 09:50:00,25.63,25.65,25.61,25.62,94900.0,18.3434,18.3577,18.3291,18.3363,94900.0
2014-07-23 10:00:00,25.62,25.63,25.59,25.6,101100.0,18.3363,18.3434,18.3148,18.322,101100.0
2014-07-23 10:10:00,25.6,25.64,25.58,25.64,80700.0,18.322,18.3506,18.3076,18.3506,80700.0
2014-07-23 10:20:00,25.64,25.64,25.58,25.61,77900.0,18.3506,18.3506,18.3076,18.3291,77900.0
2014-07-23 10:30:00,25.62,25.75,25.61,25.74,156200.0,18.3363,18.4293,18.3291,18.4222,156200.0
2014-07-23 10:40:00,25.74,25.75,25.72,25.75,57600.0,18.4222,18.4293,18.4078,18.4293,57600.0
2014-07-23 10:50:00,25.75,25.79,25.75,25.75,72700.0,18.4293,18.4579,18.4293,18.4293,72700.0
2014-07-23 11:00:00,25.75,25.75,25.72,25.74,63600.0,18.4293,18.4293,18.4078,18.4222,63600.0
2014-07-23 11:10:00,25.74,25.74,25.66,25.66,52500.0,18.4222,18.4222,18.3649,18.3649,52500.0
2014-07-23 11:20:00,25.67,25.68,25.66,25.66,23600.0,18.3721,18.3792,18.3649,18.3649,23600.0
2014-07-23 11:30:00,25.66,25.67,25.63,25.64,28900.0,18.3649,18.3721,18.3434,18.3506,28900.0
2014-07-23 11:40:00,25.65,25.65,25.61,25.62,25900.0,18.3577,18.3577,18.3291,18.3363,25900.0
2014-07-23 11:50:00,25.63,25.66,25.63,25.66,23700.0,18.3434,18.3649,18.3434,18.3649,23700.0
2014-07-23 12:00:00,25.67,25.68,25.67,25.67,17700.0,18.3721,18.3792,18.3721,18.3721,17700.0
2014-07-23 12:10:00,25.67,25.67,25.67,25.67,1700.0,18.3721,18.3721,18.3721,18.3721,1700.0
2014-07-23 12:20:00,25.67,25.69,25.65,25.65,26000.0,18.3721,18.3864,18.3577,18.3577,26000.0
2014-07-23 12:30:00,25.65,25.65,25.6,25.6,32100.0,18.3577,18.3577,18.322,18.322,32100.0
2014-07-23 12:40:00,25.6,25.62,25.59,25.59,38000.0,18.322,18.3363,18.3148,18.3148,38000.0
2014-07-23 12:50:00,25.59,25.61,25.59,25.61,20000.0,18.3148,18.3291,18.3148,18.3291,20000.0
2014-07-23 13:00:00,25.61,25.61,25.6,25.61,19500.0,18.3291,18.3291,18.322,18.3291,19500.0
2014-07-23 13:10:00,25.61,25.62,25.61,25.62,7800.0,18.3291,18.3363,18.3291,18.3363,7800.0
2014-07-23 13:20:00,25.61,25.61,25.6,25.61,29300.0,18.3291,18.3291,18.322,18.3291,29300.0
2014-07-23 13:30:00,25.6,25.61,25.6,25.61,1600.0,18.322,18.3291,18.322,18.3291,1600.0
2014-07-23 13:40:00,25.61,25.65,25.61,25.63,34600.0,18.3291,18.3577,18.3291,18.3434,34600.0
2014-07-23 13:50:00,25.62,25.64,25.61,25.63,31800.0,18.3363,18.3506,18.3291,18.3434,31800.0
2014-07-23 14:00:00,25.63,25.67,25.62,25.67,39300.0,18.3434,18.3721,18.3363,18.3721,39300.0
2014-07-23 14:10:00,25.67,25.67,25.6,25.6,21000.0,18.3721,18.3721,18.322,18.322,21000.0
2014-07-23 14:20:00,25.61,25.65,25.61,25.64,22100.0,18.3291,18.3577,18.3291,18.3506,22100.0
2014-07-23 14:30:00,25.64,25.65,25.63,25.65,20300.0,18.3506,18.3577,18.3434,18.3577,20300.0
2014-07-23 14:40:00,25.66,25.66,25.64,25.64,7900.0,18.3649,18.3649,18.3506,18.3506,7900.0
2014-07-23 14:50:00,25.64,25.64,25.61,25.61,50700.0,18.3506,18.3506,18.3291,18.3291,50700.0
2014-07-23 15:00:00,25.62,25.62,25.6,25.61,29700.0,18.3363,18.3363,18.322,18.3291,29700.0
2014-07-23 15:10:00,25.61,25.63,25.61,25.63,50800.0,18.3291,18.3434,18.3291,18.3434,50800.0
2014-07-23 15:20:00,25.63,25.65,25.63,25.65,39800.0,18.3434,18.3577,18.3434,18.3577,39800.0
2014-07-23 15:30:00,25.65,25.67,25.65,25.67,71400.0,18.3577,18.3721,18.3577,18.3721,71400.0
2014-07-23 15:40:00,25.67,25.69,25.67,25.67,106600.0,18.3721,18.3864,18.3721,18.3721,106600.0
2014-07-23 15:50:00,25.67,25.69,25.67,25.68,146400.0,18.3721,18.3864,18.3721,18.3792,146400.0
2014-07-24 09:30:00,25.72,25.79,25.71,25.79,99800.0,18.4078,18.4579,18.4007,18.4579,99800.0
2014-07-24 09:40:00,25.8,25.86,25.8,25.83,60600.0,18.4651,18.508,18.4651,18.4866,60600.0
2014-07-24 09:50:00,25.83,25.84,25.79,25.8,58500.0,18.4866,18.4937,18.4579,18.4651,58500.0
2014-07-24 10:00:00,25.79,25.8,25.72,25.73,69700.0,18.4579,18.4651,18.4078,18.415,69700.0
2014-07-24 10:10:00,25.72,25.72,25.68,25.7,50500.0,18.4078,18.4078,18.3792,18.3935,50500.0
2014-07-24 10:20:00,25.7,25.72,25.68,25.71,34800.0,18.3935,18.4078,18.3792,18.4007,34800.0
2014-07-24 10:30:00,25.7,25.74,25.69,25.73,30900.0,18.3935,18.4222,18.3864,18.415,30900.0
2014-07-24 10:40:00,25.72,25.76,25.72,25.76,47100.0,18.4078,18.4365,18.4078,18.4365,47100.0
2014-07-24 10:50:00,25.77,25.77,25.73,25.75,81500.0,18.4436,18.4436,18.415,18.4293,81500.0
2014-07-24 11:00:00,25.76,25.81,25.75,25.8,29400.0,18.4365,18.4723,18.4293,18.4651,29400.0
2014-07-24 11:10:00,25.8,25.83,25.79,25.82,32800.0,18.4651,18.4866,18.4579,18.4794,32800.0
2014-07-24 11:20:00,25.82,25.86,25.82,25.86,15300.0,18.4794,18.508,18.4794,18.508,15300.0
2014-07-24 11:30:00,25.86,25.87,25.82,25.82,73500.0,18.508,18.5152,18.4794,18.4794,73500.0
2014-07-24 11:40:00,25.81,25.83,25.8,25.83,70600.0,18.4723,18.4866,18.4651,18.4866,70600.0
2014-07-24 11:50:00,25.83,25.86,25.82,25.86,39700.0,18.4866,18.508,18.4794,18.508,39700.0
2014-07-24 12:00:00,25.86,25.87,25.86,25.86,22500.0,18.508,18.5152,18.508,18.508,22500.0
2014-07-24 12:10:00,25.85,25.85,25.81,25.83,26000.0,18.5009,18.5009,18.4723,18.4866,26000.0
2014-07-24 12:20:00,25.83,25.88,25.83,25.88,30200.0,18.4866,18.5224,18.4866,18.5224,30200.0
2014-07-24 12:30:00,25.87,25.88,25.85,25.85,22500.0,18.5152,18.5224,18.5009,18.5009,22500.0
2014-07-24 12:40:00,25.85,25.85,25.85,25.85,5900.0,18.5009,18.5009,18.5009,18.5009,5900.0
2014-07-24 12:50:00,25.85,25.89,25.85,25.88,61900.0,18.5009,18.5295,18.5009,18.5224,61900.0
2014-07-24 13:00:00,25.88,25.88,25.81,25.82,72900.0,18.5224,18.5224,18.4723,18.4794,72900.0
2014-07-24 13:10:00,25.82,25.83,25.81,25.81,50500.0,18.4794,18.4866,18.4723,18.4723,50500.0
2014-07-24 13:20:00,25.81,25.84,25.81,25.83,18200.0,18.4723,18.4937,18.4723,18.4866,18200.0
2014-07-24 13:30:00,25.83,25.84,25.82,25.82,25500.0,18.4866,18.4937,18.4794,18.4794,25500.0
2014-07-24 13:40:00,25.82,25.85,25.82,25.85,10300.0,18.4794,18.5009,18.4794,18.5009,10300.0
2014-07-24 13:50:00,25.86,25.89,25.86,25.89,43900.0,18.508,18.5295,18.508,18.5295,43900.0
2014-07-24 14:00:00,25.89,25.9,25.89,25.89,17500.0,18.5295,18.5367,18.5295,18.5295,17500.0
2014-07-24 14:10:00,25.88,25.88,25.85,25.86,33800.0,18.5224,18.5224,18.5009,18.508,33800.0
2014-07-24 14:20:00,25.85,25.89,25.85,25.88,33500.0,18.5009,18.5295,18.5009,18.5224,33500.0
2014-07-24 14:30:00,25.87,25.87,25.83,25.83,16900.0,18.5152,18.5152,18.4866,18.4866,16900.0
2014-07-24 14:40:00,25.83,25.85,25.83,25.84,25500.0,18.4866,18.5009,18.4866,18.4937,25500.0
2014-07-24 14:50:00,25.84,25.85,25.82,25.82,25400.0,18.4937,18.5009,18.4794,18.4794,25400.0
2014-07-24 15:00:00,25.83,25.84,25.82,25.82,19500.0,18.4866,18.4937,18.4794,18.4794,19500.0
2014-07-24 15:10:00,25.83,25.87,25.83,25.86,19700.0,18.4866,18.5152,18.4866,18.508,19700.0
2014-07-24 15:20:00,25.86,25.86,25.84,25.84,35300.0,18.508,18.508,18.4937,18.4937,35300.0
2014-07-24 15:30:00,25.85,25.87,25.85,25.85,26100.0,18.5009,18.5152,18.5009,18.5009,26100.0
2014-07-24 15:40:00,25.85,25.87,25.85,25.85,36600.0,18.5009,18.5152,18.5009,18.5009,36600.0
2014-07-24 15:50:00,25.85,25.86,25.83,25.83,123200.0,18.5009,18.508,18.4866,18.4866,123200.0
2014-07-25 09:30:00,25.82,25.85,25.77,25.78,64400.0,18.4794,18.5009,18.4436,18.4508,64400.0
2014-07-25 09:40:00,25.78,25.78,25.69,25.7,40000.0,18.4508,18.4508,18.3864,18.3935,40000.0
2014-07-25 09:50:00,25.71,25.77,25.71,25.75,25100.0,18.4007,18.4436,18.4007,18.4293,25100.0
2014-07-25 10:00:00,25.75,25.76,25.74,25.75,23400.0,18.4293,18.4365,18.4222,18.4293,23400.0
2014-07-25 10:10:00,25.74,25.83,25.74,25.83,49400.0,18.4222,18.4866,18.4222,18.4866,49400.0
2014-07-25 10:20:00,25.83,25.87,25.83,25.87,34600.0,18.4866,18.5152,18.4866,18.5152,34600.0
2014-07-25 10:30:00,25.86,25.89,25.84,25.85,43800.0,18.508,18.5295,18.4937,18.5009,43800.0
2014-07-25 10:40:00,25.85,25.86,25.83,25.84,17900.0,18.5009,18.508,18.4866,18.4937,17900.0
2014-07-25 10:50:00,25.84,25.84,25.77,25.78,35000.0,18.4937,18.4937,18.4436,18.4508,35000.0
2014-07-25 11:00:00,25.79,25.83,25.77,25.81,63900.0,18.4579,18.4866,18.4436,18.4723,63900.0
2014-07-25 11:10:00,25.81,25.82,25.81,25.82,27200.0,18.4723,18.4794,18.4723,18.4794,27200.0
2014-07-25 11:20:00,25.81,25.81,25.76,25.8,49900.0,18.4723,18.4723,18.4365,18.4651,49900.0
2014-07-25 11:30:00,25.8,25.81,25.79,25.79,24900.0,18.4651,18.4723,18.4579,18.4579,24900.0
2014-07-25 11:40:00,25.8,25.83,25.8,25.83,24900.0,18.4651,18.4866,18.4651,18.4866,24900.0
2014-07-25 11:50:00,25.82,25.84,25.82,25.84,17000.0,18.4794,18.4937,18.4794,18.4937,17000.0
2014-07-25 12:00:00,25.83,25.85,25.83,25.85,13600.0,18.4866,18.5009,18.4866,18.5009,13600.0
2014-07-25 12:10:00,25.86,25.88,25.86,25.88,16000.0,18.508,18.5224,18.508,18.5224,16000.0
2014-07-25 12:20:00,25.88,25.89,25.86,25.86,22600.0,18.5224,18.5295,18.508,18.508,22600.0
2014-07-25 12:30:00,25.86,25.86,25.84,25.86,28600.0,18.508,18.508,18.4937,18.508,28600.0
2014-07-25 12:40:00,25.87,25.91,25.87,25.89,21700.0,18.5152,18.5438,18.5152,18.5295,21700.0
2014-07-25 12:50:00,25.89,25.89,25.89,25.89,4700.0,18.5295,18.5295,18.5295,18.5295,4700.0
2014-07-25 13:00:00,25.89,25.89,25.85,25.85,38300.0,18.5295,18.5295,18.5009,18.5009,38300.0
2014-07-25 13:10:00,25.86,25.86,25.84,25.86,13500.0,18.508,18.508,18.4937,18.508,13500.0
2014-07-25 13:20:00,25.87,25.95,25.87,25.95,90900.0,18.5152,18.5725,18.5152,18.5725,90900.0
2014-07-25 13:30:00,25.96,25.99,25.93,25.99,298000.0,18.5796,18.6011,18.5581,18.6011,298000.0
2014-07-25 13:40:00,25.99,26.02,25.99,25.99,140800.0,18.6011,18.6226,18.6011,18.6011,140800.0
2014-07-25 13:50:00,25.99,25.99,25.94,25.95,39200.0,18.6011,18.6011,18.5653,18.5725,39200.0
2014-07-25 14:00:00,25.95,25.96,25.94,25.95,26000.0,18.5725,18.5796,18.5653,18.5725,26000.0
2014-07-25 14:10:00,25.95,26.0,25.95,26.0,80500.0,18.5725,18.6082,18.5725,18.6082,80500.0
2014-07-25 14:20:00,25.99,26.0,25.99,26.0,59700.0,18.6011,18.6082,18.6011,18.6082,59700.0
2014-07-25 14:30:00,26.0,26.0,25.98,25.98,29300.0,18.6082,18.6082,18.5939,18.5939,29300.0
2014-07-25 14:40:00,25.98,26.0,25.97,26.0,8600.0,18.5939,18.6082,18.5868,18.6082,8600.0
2014-07-25 14:50:00,26.0,26.0,25.97,25.97,58000.0,18.6082,18.6082,18.5868,18.5868,58000.0
2014-07-25 15:00:00,25.97,25.98,25.96,25.97,47500.0,18.5868,18.5939,18.5796,18.5868,47500.0
2014-07-25 15:10:00,25.97,26.0,25.97,25.99,167700.0,18.5868,18.6082,18.5868,18.6011,167700.0
2014-07-25 15:20:00,25.99,25.99,25.98,25.98,11700.0,18.6011,18.6011,18.5939,18.5939,11700.0
2014-07-25 15:30:00,25.98,25.99,25.96,25.96,98700.0,18.5939,18.6011,18.5796,18.5796,98700.0
2014-07-25 15:40:00,25.96,25.97,25.94,25.94,123000.0,18.5796,18.5868,18.5653,18.5653,123000.0
2014-07-25 15:50:00,25.94,25.97,25.93,25.96,115900.0,18.5653,18.5868,18.5581,18.5796,115900.0
2014-07-28 09:30:00,25.74,25.78,25.73,25.75,39900.0,18.4222,18.4508,18.415,18.4293,39900.0
2014-07-28 09:40:00,25.75,25.75,25.58,25.66,147400.0,18.4293,18.4293,18.3076,18.3649,147400.0
2014-07-28 09:50:00,25.66,25.7,25.62,25.69,63500.0,18.3649,18.3935,18.3363,18.3864,63500.0
2014-07-28 10:00:00,25.7,25.74,25.68,25.7,73700.0,18.3935,18.4222,18.3792,18.3935,73700.0
2014-07-28 10:10:00,25.7,25.73,25.69,25.69,35700.0,18.3935,18.415,18.3864,18.3864,35700.0
2014-07-28 10:20:00,25.69,25.72,25.67,25.71,38700.0,18.3864,18.4078,18.3721,18.4007,38700.0
2014-07-28 10:30:00,25.71,25.73,25.69,25.7,29500.0,18.4007,18.415,18.3864,18.3935,29500.0
2014-07-28 10:40:00,25.7,25.75,25.69,25.75,19200.0,18.3935,18.4293,18.3864,18.4293,19200.0
2014-07-28 10:50:00,25.76,25.86,25.75,25.86,83500.0,18.4365,18.508,18.4293,18.508,83500.0
2014-07-28 11:00:00,25.86,25.86,25.84,25.84,18000.0,18.508,18.508,18.4937,18.4937,18000.0
2014-07-28 11:10:00,25.85,25.86,25.84,25.85,11100.0,18.5009,18.508,18.4937,18.5009,11100.0
2014-07-28 11:20:00,25.86,25.91,25.86,25.91,33500.0,18.508,18.5438,18.508,18.5438,33500.0
2014-07-28 11:30:00,25.92,25.93,25.88,25.88,38600.0,18.551,18.5581,18.5224,18.5224,38600.0
2014-07-28 11:40:00,25.88,25.92,25.88,25.91,43200.0,18.5224,18.551,18.5224,18.5438,43200.0
2014-07-28 11:50:00,25.91,25.92,25.85,25.86,17800.0,18.5438,18.551,18.5009,18.508,17800.0
2014-07-28 12:00:00,25.86,25.88,25.85,25.86,5300.0,18.508,18.5224,18.5009,18.508,5300.0
2014-07-28 12:10:00,25.86,25.86,25.82,25.83,21500.0,18.508,18.508,18.4794,18.4866,21500.0
2014-07-28 12:20:00,25.83,25.84,25.81,25.83,6500.0,18.4866,18.4937,18.4723,18.4866,6500.0
2014-07-28 12:30:00,25.83,25.86,25.83,25.86,15200.0,18.4866,18.508,18.4866,18.508,15200.0
2014-07-28 12:40:00,25.85,25.88,25.84,25.86,28800.0,18.5009,18.5224,18.4937,18.508,28800.0
2014-07-28 12:50:00,25.86,25.87,25.85,25.87,65600.0,18.508,18.5152,18.5009,18.5152,65600.0
2014-07-28 13:00:00,25.86,25.89,25.85,25.87,68900.0,18.508,18.5295,18.5009,18.5152,68900.0
2014-07-28 13:10:00,25.88,25.91,25.88,25.91,10600.0,18.5224,18.5438,18.5224,18.5438,10600.0
2014-07-28 13:20:00,25.9,25.92,25.9,25.9,40800.0,18.5367,18.551,18.5367,18.5367,40800.0
2014-07-28 13:30:00,25.91,25.98,25.91,25.97,152300.0,18.5438,18.5939,18.5438,18.5868,152300.0
2014-07-28 13:40:00,25.97,26.0,25.97,25.97,90900.0,18.5868,18.6082,18.5868,18.5868,90900.0
2014-07-28 13:50:00,25.97,25.97,25.92,25.93,100500.0,18.5868,18.5868,18.551,18.5581,100500.0
2014-07-28 14:00:00,25.93,25.94,25.85,25.85,131500.0,18.5581,18.5653,18.5009,18.5009,131500.0
2014-07-28 14:10:00,25.85,25.89,25.83,25.84,41100.0,18.5009,18.5295,18.4866,18.4937,41100.0
2014-07-28 14:20:00,25.85,25.88,25.85,25.86,14000.0,18.5009,18.5224,18.5009,18.508,14000.0
2014-07-28 14:30:00,25.85,25.88,25.85,25.86,10300.0,18.5009,18.5224,18.5009,18.508,10300.0
2014-07-28 14:40:00,25.87,25.88,25.86,25.88,39700.0,18.5152,18.5224,18.508,18.5224,39700.0
2014-07-28 14:50:00,25.88,25.92,25.88,25.92,26200.0,18.5224,18.551,18.5224,18.551,26200.0
2014-07-28 15:00:00,25.92,25.94,25.92,25.94,18700.0,18.551,18.5653,18.551,18.5653,18700.0
2014-07-28 15:10:00,25.94,25.95,25.93,25.93,23900.0,18.5653,18.5725,18.5581,18.5581,23900.0
2014-07-28 15:20:00,25.93,25.93,25.92,25.93,20900.0,18.5581,18.5581,18.551,18.5581,20900.0
2014-07-28 15:30:00,25.93,25.94,25.9,25.9,98500.0,18.5581,18.5653,18.5367,18.5367,98500.0
2014-07-28 15:40:00,25.91,25.92,25.91,25.91,17900.0,18.5438,18.551,18.5438,18.5438,17900.0
2014-07-28 15:50:00,25.92,25.92,25.9,25.92,47300.0,18.551,18.551,18.5367,18.551,47300.0
2014-07-29 09:30:00,25.86,25.94,25.81,25.87,106600.0,18.508,18.5653,18.4723,18.5152,106600.0
2014-07-29 09:40:00,25.87,25.91,25.85,25.91,51800.0,18.5152,18.5438,18.5009,18.5438,51800.0
2014-07-29 09:50:00,25.9,25.94,25.89,25.93,39100.0,18.5367,18.5653,18.5295,18.5581,39100.0
2014-07-29 10:00:00,25.94,25.98,25.92,25.97,114800.0,18.5653,18.5939,18.551,18.5868,114800.0
2014-07-29 10:10:00,25.98,26.0,25.97,25.99,32100.0,18.5939,18.6082,18.5868,18.6011,32100.0
2014-07-29 10:20:00,25.99,26.01,25.95,25.97,146500.0,18.6011,18.6154,18.5725,18.5868,146500.0
2014-07-29 10:30:00,25.98,25.99,25.97,25.98,18400.0,18.5939,18.6011,18.5868,18.5939,18400.0
2014-07-29 10:40:00,25.99,25.99,25.98,25.99,50000.0,18.6011,18.6011,18.5939,18.6011,50000.0
2014-07-29 10:50:00,25.98,25.98,25.94,25.97,72100.0,18.5939,18.5939,18.5653,18.5868,72100.0
2014-07-29 11:00:00,25.97,25.97,25.87,25.87,71900.0,18.5868,18.5868,18.5152,18.5152,71900.0
2014-07-29 11:10:00,25.87,25.93,25.85,25.91,55200.0,18.5152,18.5581,18.5009,18.5438,55200.0
2014-07-29 11:20:00,25.91,25.92,25.87,25.87,31300.0,18.5438,18.551,18.5152,18.5152,31300.0
2014-07-29 11:30:00,25.87,25.87,25.84,25.85,43900.0,18.5152,18.5152,18.4937,18.5009,43900.0
2014-07-29 11:40:00,25.86,25.86,25.84,25.85,15900.0,18.508,18.508,18.4937,18.5009,15900.0
2014-07-29 11:50:00,25.85,25.88,25.83,25.88,19300.0,18.5009,18.5224,18.4866,18.5224,19300.0
2014-07-29 12:00:00,25.89,25.89,25.88,25.89,700.0,18.5295,18.5295,18.5224,18.5295,700.0
2014-07-29 12:10:00,25.89,25.92,25.89,25.9,45700.0,18.5295,18.551,18.5295,18.5367,45700.0
2014-07-29 12:20:00,25.9,25.92,25.9,25.92,14800.0,18.5367,18.551,18.5367,18.551,14800.0
2014-07-29 12:30:00,25.92,25.92,25.89,25.89,93000.0,18.551,18.551,18.5295,18.5295,93000.0
2014-07-29 12:40:00,25.88,25.88,25.85,25.85,81700.0,18.5224,18.5224,18.5009,18.5009,81700.0
2014-07-29 12:50:00,25.85,25.87,25.84,25.85,21800.0,18.5009,18.5152,18.4937,18.5009,21800.0
2014-07-29 13:00:00,25.85,25.85,25.81,25.82,53200.0,18.5009,18.5009,18.4723,18.4794,53200.0
2014-07-29 13:10:00,25.82,25.82,25.78,25.82,34100.0,18.4794,18.4794,18.4508,18.4794,34100.0
2014-07-29 13:20:00,25.82,25.83,25.8,25.83,33300.0,18.4794,18.4866,18.4651,18.4866,33300.0
2014-07-29 13:30:00,25.83,25.83,25.82,25.82,18200.0,18.4866,18.4866,18.4794,18.4794,18200.0
2014-07-29 13:40:00,25.83,25.83,25.81,25.82,8600.0,18.4866,18.4866,18.4723,18.4794,8600.0
2014-07-29 13:50:00,25.82,25.82,25.79,25.8,33200.0,18.4794,18.4794,18.4579,18.4651,33200.0
2014-07-29 14:00:00,25.8,25.81,25.78,25.81,28400.0,18.4651,18.4723,18.4508,18.4723,28400.0
2014-07-29 14:10:00,25.81,25.83,25.8,25.8,33000.0,18.4723,18.4866,18.4651,18.4651,33000.0
2014-07-29 14:20:00,25.79,25.79,25.72,25.74,45000.0,18.4579,18.4579,18.4078,18.4222,45000.0
2014-07-29 14:30:00,25.75,25.76,25.73,25.73,30500.0,18.4293,18.4365,18.415,18.415,30500.0
2014-07-29 14:40:00,25.74,25.75,25.73,25.74,35300.0,18.4222,18.4293,18.415,18.4222,35300.0
2014-07-29 14:50:00,25.74,25.75,25.74,25.75,10100.0,18.4222,18.4293,18.4222,18.4293,10100.0
2014-07-29 15:00:00,25.75,25.75,25.73,25.75,37100.0,18.4293,18.4293,18.415,18.4293,37100.0
2014-07-29 15:10:00,25.75,25.76,25.73,25.74,32500.0,18.4293,18.4365,18.415,18.4222,32500.0
2014-07-29 15:20:00,25.74,25.75,25.74,25.74,25600.0,18.4222,18.4293,18.4222,18.4222,25600.0
2014-07-29 15:30:00,25.73,25.73,25.71,25.73,35500.0,18.415,18.415,18.4007,18.415,35500.0
2014-07-29 15:40:00,25.73,25.74,25.69,25.74,59100.0,18.415,18.4222,18.3864,18.4222,59100.0
2014-07-29 15:50:00,25.74,25.74,25.71,25.72,79800.0,18.4222,18.4222,18.4007,18.4078,79800.0
2014-07-30 09:30:00,25.82,25.83,25.75,25.75,91500.0,18.4794,18.4866,18.4293,18.4293,91500.0
2014-07-30 09:40:00,25.76,25.82,25.76,25.77,64800.0,18.4365,18.4794,18.4365,18.4436,64800.0
2014-07-30 09:50:00,25.78,25.83,25.74,25.74,63700.0,18.4508,18.4866,18.4222,18.4222,63700.0
2014-07-30 10:00:00,25.75,25.75,25.65,25.66,72700.0,18.4293,18.4293,18.3577,18.3649,72700.0
2014-07-30 10:10:00,25.66,25.66,25.63,25.64,28300.0,18.3649,18.3649,18.3434,18.3506,28300.0
2014-07-30 10:20:00,25.65,25.66,25.63,25.64,35000.0,18.3577,18.3649,18.3434,18.3506,35000.0
2014-07-30 10:30:00,25.64,25.65,25.57,25.59,103700.0,18.3506,18.3577,18.3005,18.3148,103700.0
2014-07-30 10:40:00,25.59,25.6,25.53,25.58,50500.0,18.3148,18.322,18.2719,18.3076,50500.0
2014-07-30 10:50:00,25.59,25.6,25.57,25.58,21200.0,18.3148,18.322,18.3005,18.3076,21200.0
2014-07-30 11:00:00,25.57,25.57,25.52,25.55,50400.0,18.3005,18.3005,18.2647,18.2862,50400.0
2014-07-30 11:10:00,25.56,25.57,25.53,25.57,62500.0,18.2933,18.3005,18.2719,18.3005,62500.0
2014-07-30 11:20:00,25.57,25.61,25.56,25.57,142900.0,18.3005,18.3291,18.2933,18.3005,142900.0
2014-07-30 11:30:00,25.57,25.59,25.57,25.57,85600.0,18.3005,18.3148,18.3005,18.3005,85600.0
2014-07-30 11:40:00,25.57,25.59,25.56,25.56,51700.0,18.3005,18.3148,18.2933,18.2933,51700.0
2014-07-30 11:50:00,25.56,25.56,25.5,25.5,37700.0,18.2933,18.2933,18.2504,18.2504,37700.0
2014-07-30 12:00:00,25.5,25.5,25.47,25.48,73000.0,18.2504,18.2504,18.2289,18.2361,73000.0
2014-07-30 12:10:00,25.49,25.52,25.49,25.51,53700.0,18.2432,18.2647,18.2432,18.2575,53700.0
2014-07-30 12:20:00,25.51,25.51,25.5,25.51,26600.0,18.2575,18.2575,18.2504,18.2575,26600.0
2014-07-30 12:30:00,25.51,25.61,25.51,25.59,167200.0,18.2575,18.3291,18.2575,18.3148,167200.0
2014-07-30 12:40:00,25.58,25.6,25.58,25.6,34800.0,18.3076,18.322,18.3076,18.322,34800.0
2014-07-30 12:50:00,25.6,25.62,25.6,25.6,14100.0,18.322,18.3363,18.322,18.322,14100.0
2014-07-30 13:00:00,25.6,25.61,25.58,25.58,18000.0,18.322,18.3291,18.3076,18.3076,18000.0
2014-07-30 13:10:00,25.58,25.58,25.57,25.57,12700.0,18.3076,18.3076,18.3005,18.3005,12700.0
2014-07-30 13:20:00,25.57,25.58,25.55,25.55,42300.0,18.3005,18.3076,18.2862,18.2862,42300.0
2014-07-30 13:30:00,25.56,25.57,25.55,25.55,30100.0,18.2933,18.3005,18.2862,18.2862,30100.0
2014-07-30 13:40:00,25.55,25.55,25.53,25.54,19500.0,18.2862,18.2862,18.2719,18.279,19500.0
2014-07-30 13:50:00,25.54,25.56,25.53,25.56,41200.0,18.279,18.2933,18.2719,18.2933,41200.0
2014-07-30 14:00:00,25.55,25.64,25.53,25.61,191500.0,18.2862,18.3506,18.2719,18.3291,191500.0
2014-07-30 14:10:00,25.61,25.64,25.61,25.64,90500.0,18.3291,18.3506,18.3291,18.3506,90500.0
2014-07-30 14:20:00,25.64,25.64,25.58,25.63,37700.0,18.3506,18.3506,18.3076,18.3434,37700.0
2014-07-30 14:30:00,25.64,25.64,25.59,25.6,24000.0,18.3506,18.3506,18.3148,18.322,24000.0
2014-07-30 14:40:00,25.61,25.61,25.53,25.55,80200.0,18.3291,18.3291,18.2719,18.2862,80200.0
2014-07-30 14:50:00,25.55,25.58,25.55,25.58,55000.0,18.2862,18.3076,18.2862,18.3076,55000.0
2014-07-30 15:00:00,25.58,25.58,25.53,25.57,60800.0,18.3076,18.3076,18.2719,18.3005,60800.0
2014-07-30 15:10:00,25.56,25.6,25.55,25.59,36200.0,18.2933,18.322,18.2862,18.3148,36200.0
2014-07-30 15:20:00,25.59,25.6,25.58,25.6,32000.0,18.3148,18.322,18.3076,18.322,32000.0
2014-07-30 15:30:00,25.6,25.63,25.6,25.61,50000.0,18.322,18.3434,18.322,18.3291,50000.0
2014-07-30 15:40:00,25.61,25.61,25.59,25.6,81800.0,18.3291,18.3291,18.3148,18.322,81800.0
2014-07-30 15:50:00,25.61,25.63,25.61,25.62,76300.0,18.3291,18.3434,18.3291,18.3363,76300.0
2014-07-31 09:30:00,25.44,25.5,25.39,25.46,75600.0,18.2074,18.2504,18.1717,18.2218,75600.0
2014-07-31 09:40:00,25.46,25.47,25.41,25.46,39000.0,18.2218,18.2289,18.186,18.2218,39000.0
2014-07-31 09:50:00,25.46,25.46,25.41,25.42,80800.0,18.2218,18.2218,18.186,18.1931,80800.0
2014-07-31 10:00:00,25.41,25.43,25.36,25.4,43700.0,18.186,18.2003,18.1502,18.1788,43700.0
2014-07-31 10:10:00,25.41,25.45,25.4,25.44,106700.0,18.186,18.2146,18.1788,18.2074,106700.0
2014-07-31 10:20:00,25.44,25.5,25.44,25.44,84400.0,18.2074,18.2504,18.2074,18.2074,84400.0
2014-07-31 10:30:00,25.44,25.44,25.39,25.41,19000.0,18.2074,18.2074,18.1717,18.186,19000.0
2014-07-31 10:40:00,25.41,25.41,25.39,25.39,36700.0,18.186,18.186,18.1717,18.1717,36700.0
2014-07-31 10:50:00,25.39,25.39,25.34,25.34,74600.0,18.1717,18.1717,18.1359,18.1359,74600.0
2014-07-31 11:00:00,25.35,25.38,25.34,25.35,25600.0,18.143,18.1645,18.1359,18.143,25600.0
2014-07-31 11:10:00,25.36,25.38,25.35,25.36,43900.0,18.1502,18.1645,18.143,18.1502,43900.0
2014-07-31 11:20:00,25.36,25.4,25.36,25.36,14900.0,18.1502,18.1788,18.1502,18.1502,14900.0
2014-07-31 11:30:00,25.36,25.41,25.34,25.41,36800.0,18.1502,18.186,18.1359,18.186,36800.0
2014-07-31 11:40:00,25.41,25.41,25.37,25.38,20800.0,18.186,18.186,18.1573,18.1645,20800.0
2014-07-31 11:50:00,25.37,25.38,25.34,25.37,35400.0,18.1573,18.1645,18.1359,18.1573,35400.0
2014-07-31 12:00:00,25.37,25.38,25.34,25.36,16200.0,18.1573,18.1645,18.1359,18.1502,16200.0
2014-07-31 12:10:00,25.36,25.36,25.32,25.34,30700.0,18.1502,18.1502,18.1216,18.1359,30700.0
2014-07-31 12:20:00,25.34,25.35,25.33,25.34,17100.0,18.1359,18.143,18.1287,18.1359,17100.0
2014-07-31 12:30:00,25.34,25.34,25.32,25.33,27900.0,18.1359,18.1359,18.1216,18.1287,27900.0
2014-07-31 12:40:00,25.32,25.33,25.32,25.32,12900.0,18.1216,18.1287,18.1216,18.1216,12900.0
2014-07-31 12:50:00,25.33,25.33,25.31,25.33,13300.0,18.1287,18.1287,18.1144,18.1287,13300.0
2014-07-31 13:00:00,25.32,25.32,25.29,25.32,40800.0,18.1216,18.1216,18.1001,18.1216,40800.0
2014-07-31 13:10:00,25.32,25.32,25.25,25.25,109100.0,18.1216,18.1216,18.0715,18.0715,109100.0
2014-07-31 13:20:00,25.26,25.26,25.23,25.24,54500.0,18.0786,18.0786,18.0572,18.0643,54500.0
2014-07-31 13:30:00,25.24,25.31,25.23,25.3,20500.0,18.0643,18.1144,18.0572,18.1072,20500.0
2014-07-31 13:40:00,25.29,25.31,25.26,25.28,32800.0,18.1001,18.1144,18.0786,18.0929,32800.0
2014-07-31 13:50:00,25.29,25.3,25.27,25.3,57600.0,18.1001,18.1072,18.0858,18.1072,57600.0
2014-07-31 14:00:00,25.29,25.3,25.29,25.29,26100.0,18.1001,18.1072,18.1001,18.1001,26100.0
2014-07-31 14:10:00,25.3,25.3,25.27,25.27,31200.0,18.1072,18.1072,18.0858,18.0858,31200.0
2014-07-31 14:20:00,25.27,25.29,25.27,25.29,6300.0,18.0858,18.1001,18.0858,18.1001,6300.0
2014-07-31 14:30:00,25.29,25.32,25.28,25.29,58000.0,18.1001,18.1216,18.0929,18.1001,58000.0
2014-07-31 14:40:00,25.28,25.28,25.24,25.25,37100.0,18.0929,18.0929,18.0643,18.0715,37100.0
2014-07-31 14:50:00,25.25,25.26,25.21,25.21,50400.0,18.0715,18.0786,18.0428,18.0428,50400.0
2014-07-31 15:00:00,25.21,25.24,25.2,25.2,40400.0,18.0428,18.0643,18.0357,18.0357,40400.0
2014-07-31 15:10:00,25.2,25.21,25.17,25.2,39600.0,18.0357,18.0428,18.0142,18.0357,39600.0
2014-07-31 15:20:00,25.2,25.2,25.18,25.19,44000.0,18.0357,18.0357,18.0214,18.0285,44000.0
2014-07-31 15:30:00,25.19,25.29,25.18,25.28,118300.0,18.0285,18.1001,18.0214,18.0929,118300.0
2014-07-31 15:40:00,25.28,25.28,25.23,25.25,117800.0,18.0929,18.0929,18.0572,18.0715,117800.0
2014-07-31 15:50:00,25.25,25.26,25.22,25.24,127200.0,18.0715,18.0786,18.05,18.0643,127200.0
2014-08-01 09:30:00,25.14,25.2,25.04,25.05,187400.0,17.9927,18.0357,17.9212,17.9283,187400.0
2014-08-01 09:40:00,25.04,25.09,24.8,25.02,266000.0,17.9212,17.957,17.7494,17.9069,266000.0
2014-08-01 09:50:00,25.02,25.11,25.01,25.08,65000.0,17.9069,17.9713,17.8997,17.9498,65000.0
2014-08-01 10:00:00,25.08,25.1,25.03,25.03,129600.0,17.9498,17.9641,17.914,17.914,129600.0
2014-08-01 10:10:00,25.03,25.03,24.97,24.97,103600.0,17.914,17.914,17.8711,17.8711,103600.0
2014-08-01 10:20:00,24.97,25.07,24.97,25.05,52200.0,17.8711,17.9426,17.8711,17.9283,52200.0
2014-08-01 10:30:00,25.05,25.05,24.95,24.97,86700.0,17.9283,17.9283,17.8568,17.8711,86700.0
2014-08-01 10:40:00,24.97,24.98,24.93,24.93,26900.0,17.8711,17.8782,17.8424,17.8424,26900.0
2014-08-01 10:50:00,24.92,24.94,24.9,24.91,47500.0,17.8353,17.8496,17.821,17.8281,47500.0
2014-08-01 11:00:00,24.91,24.92,24.9,24.9,41400.0,17.8281,17.8353,17.821,17.821,41400.0
2014-08-01 11:10:00,24.9,24.91,24.89,24.91,49000.0,17.821,17.8281,17.8138,17.8281,49000.0
2014-08-01 11:20:00,24.92,24.93,24.92,24.92,32900.0,17.8353,17.8424,17.8353,17.8353,32900.0
2014-08-01 11:30:00,24.92,24.95,24.87,24.87,66000.0,17.8353,17.8568,17.7995,17.7995,66000.0
2014-08-01 11:40:00,24.88,24.9,24.85,24.86,29000.0,17.8067,17.821,17.7852,17.7923,29000.0
2014-08-01 11:50:00,24.86,24.86,24.83,24.85,63800.0,17.7923,17.7923,17.7709,17.7852,63800.0
2014-08-01 12:00:00,24.85,24.88,24.83,24.84,18200.0,17.7852,17.8067,17.7709,17.778,18200.0
2014-08-01 12:10:00,24.84,24.89,24.83,24.88,47400.0,17.778,17.8138,17.7709,17.8067,47400.0
2014-08-01 12:20:00,24.88,24.89,24.82,24.83,50500.0,17.8067,17.8138,17.7637,17.7709,50500.0
2014-08-01 12:30:00,24.84,24.86,24.84,24.84,23000.0,17.778,17.7923,17.778,17.778,23000.0
2014-08-01 12:40:00,24.84,24.88,24.82,24.82,49200.0,17.778,17.8067,17.7637,17.7637,49200.0
2014-08-01 12:50:00,24.81,24.85,24.8,24.84,38200.0,17.7566,17.7852,17.7494,17.778,38200.0
2014-08-01 13:00:00,24.84,24.85,24.81,24.84,38100.0,17.778,17.7852,17.7566,17.778,38100.0
2014-08-01 13:10:00,24.84,24.88,24.83,24.86,54300.0,17.778,17.8067,17.7709,17.7923,54300.0
2014-08-01 13:20:00,24.86,24.92,24.86,24.92,45300.0,17.7923,17.8353,17.7923,17.8353,45300.0
2014-08-01 13:30:00,24.93,24.98,24.92,24.98,43000.0,17.8424,17.8782,17.8353,17.8782,43000.0
2014-08-01 13:40:00,24.98,24.99,24.93,24.96,117500.0,17.8782,17.8854,17.8424,17.8639,117500.0
2014-08-01 13:50:00,24.95,24.96,24.92,24.95,30700.0,17.8568,17.8639,17.8353,17.8568,30700.0
2014-08-01 14:00:00,24.94,24.94,24.92,24.94,30900.0,17.8496,17.8496,17.8353,17.8496,30900.0
2014-08-01 14:10:00,24.94,24.98,24.94,24.98,29300.0,17.8496,17.8782,17.8496,17.8782,29300.0
2014-08-01 14:20:00,24.99,24.99,24.95,24.95,21400.0,17.8854,17.8854,17.8568,17.8568,21400.0
2014-08-01 14:30:00,24.96,24.99,24.96,24.99,17300.0,17.8639,17.8854,17.8639,17.8854,17300.0
2014-08-01 14:40:00,24.99,25.0,24.96,24.97,47300.0,17.8854,17.8925,17.8639,17.8711,47300.0
2014-08-01 14:50:00,24.97,24.99,24.97,24.99,22500.0,17.8711,17.8854,17.8711,17.8854,22500.0
2014-08-01 15:00:00,24.99,25.01,24.98,25.0,28200.0,17.8854,17.8997,17.8782,17.8925,28200.0
2014-08-01 15:10:00,25.0,25.02,24.99,25.02,51600.0,17.8925,17.9069,17.8854,17.9069,51600.0
2014-08-01 15:20:00,25.02,25.05,25.02,25.03,41200.0,17.9069,17.9283,17.9069,17.914,41200.0
2014-08-01 15:30:00,25.03,25.06,25.03,25.06,16600.0,17.914,17.9355,17.914,17.9355,16600.0
2014-08-01 15:40:00,25.06,25.06,25.01,25.01,61700.0,17.9355,17.9355,17.8997,17.8997,61700.0
2014-08-01 15:50:00,25.01,25.01,24.97,24.99,131100.0,17.8997,17.8997,17.8711,17.8854,131100.0
2014-08-04 09:30:00,24.93,25.07,24.87,25.0,92200.0,17.8424,17.9426,17.7995,17.8925,92200.0
2014-08-04 09:40:00,25.01,25.05,24.99,25.02,45600.0,17.8997,17.9283,17.8854,17.9069,45600.0
2014-08-04 09:50:00,25.03,25.1,25.0,25.08,31900.0,17.914,17.9641,17.8925,17.9498,31900.0
2014-08-04 10:00:00,25.09,25.09,25.03,25.03,31300.0,17.957,17.957,17.914,17.914,31300.0
2014-08-04 10:10:00,25.04,25.05,24.99,25.0,61700.0,17.9212,17.9283,17.8854,17.8925,61700.0
2014-08-04 10:20:00,25.0,25.05,25.0,25.02,25100.0,17.8925,17.9283,17.8925,17.9069,25100.0
2014-08-04 10:30:00,25.01,25.06,25.01,25.05,44900.0,17.8997,17.9355,17.8997,17.9283,44900.0
2014-08-04 10:40:00,25.05,25.05,25.03,25.05,33200.0,17.9283,17.9283,17.914,17.9283,33200.0
2014-08-04 10:50:00,25.05,25.05,24.97,24.99,23400.0,17.9283,17.9283,17.8711,17.8854,23400.0
2014-08-04 11:00:00,24.99,25.03,24.99,25.02,28100.0,17.8854,17.914,17.8854,17.9069,28100.0
2014-08-04 11:10:00,25.02,25.06,25.01,25.03,18800.0,17.9069,17.9355,17.8997,17.914,18800.0
2014-08-04 11:20:00,25.03,25.06,25.03,25.05,16500.0,17.914,17.9355,17.914,17.9283,16500.0
2014-08-04 11:30:00,25.04,25.06,25.03,25.05,21700.0,17.9212,17.9355,17.914,17.9283,21700.0
2014-08-04 11:40:00,25.05,25.05,25.01,25.05,19600.0,17.9283,17.9283,17.8997,17.9283,19600.0
2014-08-04 11:50:00,25.05,25.05,25.02,25.04,13400.0,17.9283,17.9283,17.9069,17.9212,13400.0
2014-08-04 12:00:00,25.04,25.05,25.03,25.05,5000.0,17.9212,17.9283,17.914,17.9283,5000.0
2014-08-04 12:10:00,25.05,25.08,25.05,25.08,22000.0,17.9283,17.9498,17.9283,17.9498,22000.0
2014-08-04 12:20:00,25.08,25.13,25.08,25.13,11000.0,17.9498,17.9856,17.9498,17.9856,11000.0
2014-08-04 12:30:00,25.13,25.13,25.08,25.09,32200.0,17.9856,17.9856,17.9498,17.957,32200.0
2014-08-04 12:40:00,25.1,25.1,25.08,25.1,12900.0,17.9641,17.9641,17.9498,17.9641,12900.0
2014-08-04 12:50:00,25.1,25.1,25.09,25.09,5300.0,17.9641,17.9641,17.957,17.957,5300.0
2014-08-04 13:00:00,25.09,25.1,25.08,25.09,27000.0,17.957,17.9641,17.9498,17.957,27000.0
2014-08-04 13:10:00,25.09,25.09,25.06,25.08,34400.0,17.957,17.957,17.9355,17.9498,34400.0
2014-08-04 13:20:00,25.08,25.1,25.08,25.08,19100.0,17.9498,17.9641,17.9498,17.9498,19100.0
2014-08-04 13:30:00,25.08,25.08,25.07,25.08,37700.0,17.9498,17.9498,17.9426,17.9498,37700.0
2014-08-04 13:40:00,25.08,25.1,25.08,25.09,17500.0,17.9498,17.9641,17.9498,17.957,17500.0
2014-08-04 13:50:00,25.08,25.1,25.08,25.08,24800.0,17.9498,17.9641,17.9498,17.9498,24800.0
2014-08-04 14:00:00,25.08,25.09,25.08,25.08,7700.0,17.9498,17.957,17.9498,17.9498,7700.0
2014-08-04 14:10:00,25.08,25.09,25.08,25.08,8300.0,17.9498,17.957,17.9498,17.9498,8300.0
2014-08-04 14:20:00,25.08,25.09,25.08,25.09,13700.0,17.9498,17.957,17.9498,17.957,13700.0
2014-08-04 14:30:00,25.09,25.1,25.09,25.1,24200.0,17.957,17.9641,17.957,17.9641,24200.0
2014-08-04 14:40:00,25.11,25.13,25.09,25.13,23200.0,17.9713,17.9856,17.957,17.9856,23200.0
2014-08-04 14:50:00,25.13,25.13,25.12,25.13,12100.0,17.9856,17.9856,17.9784,17.9856,12100.0
2014-08-04 15:00:00,25.13,25.16,25.12,25.16,17200.0,17.9856,18.0071,17.9784,18.0071,17200.0
2014-08-04 15:10:00,25.16,25.2,25.16,25.2,30400.0,18.0071,18.0357,18.0071,18.0357,30400.0
2014-08-04 15:20:00,25.2,25.2,25.19,25.19,15600.0,18.0357,18.0357,18.0285,18.0285,15600.0
2014-08-04 15:30:00,25.19,25.2,25.17,25.2,32500.0,18.0285,18.0357,18.0142,18.0357,32500.0
2014-08-04 15:40:00,25.19,25.22,25.18,25.18,44200.0,18.0285,18.05,18.0214,18.0214,44200.0
2014-08-04 15:50:00,25.18,25.2,25.16,25.17,116300.0,18.0214,18.0357,18.0071,18.0142,116300.0
2014-08-05 09:30:00,25.07,25.09,24.96,25.02,68800.0,17.9426,17.957,17.8639,17.9069,68800.0
2014-08-05 09:40:00,25.03,25.03,24.94,24.94,37300.0,17.914,17.914,17.8496,17.8496,37300.0
2014-08-05 09:50:00,24.93,24.94,24.88,24.94,57600.0,17.8424,17.8496,17.8067,17.8496,57600.0
2014-08-05 10:00:00,24.94,24.97,24.92,24.96,62500.0,17.8496,17.8711,17.8353,17.8639,62500.0
2014-08-05 10:10:00,24.97,25.06,24.97,25.04,66600.0,17.8711,17.9355,17.8711,17.9212,66600.0
2014-08-05 10:20:00,25.04,25.08,25.04,25.07,26100.0,17.9212,17.9498,17.9212,17.9426,26100.0
2014-08-05 10:30:00,25.07,25.09,25.05,25.06,70900.0,17.9426,17.957,17.9283,17.9355,70900.0
2014-08-05 10:40:00,25.07,25.11,25.07,25.11,50300.0,17.9426,17.9713,17.9426,17.9713,50300.0
2014-08-05 10:50:00,25.1,25.1,25.05,25.05,33200.0,17.9641,17.9641,17.9283,17.9283,33200.0
2014-08-05 11:00:00,25.04,25.06,25.01,25.04,52000.0,17.9212,17.9355,17.8997,17.9212,52000.0
2014-08-05 11:10:00,25.03,25.12,25.02,25.12,21100.0,17.914,17.9784,17.9069,17.9784,21100.0
2014-08-05 11:20:00,25.12,25.12,25.08,25.09,40600.0,17.9784,17.9784,17.9498,17.957,40600.0
2014-08-05 11:30:00,25.09,25.1,25.08,25.09,16500.0,17.957,17.9641,17.9498,17.957,16500.0
2014-08-05 11:40:00,25.08,25.11,25.08,25.08,19700.0,17.9498,17.9713,17.9498,17.9498,19700.0
2014-08-05 11:50:00,25.07,25.08,25.03,25.04,30500.0,17.9426,17.9498,17.914,17.9212,30500.0
2014-08-05 12:00:00,25.05,25.07,25.04,25.06,35300.0,17.9283,17.9426,17.9212,17.9355,35300.0
2014-08-05 12:10:00,25.06,25.08,25.06,25.06,27500.0,17.9355,17.9498,17.9355,17.9355,27500.0
2014-08-05 12:20:00,25.06,25.06,25.03,25.04,39700.0,17.9355,17.9355,17.914,17.9212,39700.0
2014-08-05 12:30:00,25.04,25.05,25.02,25.04,47400.0,17.9212,17.9283,17.9069,17.9212,47400.0
2014-08-05 12:40:00,25.05,25.05,25.02,25.04,55400.0,17.9283,17.9283,17.9069,17.9212,55400.0
2014-08-05 12:50:00,25.05,25.07,25.03,25.05,49900.0,17.9283,17.9426,17.914,17.9283,49900.0
2014-08-05 13:00:00,25.06,25.07,25.03,25.05,23400.0,17.9355,17.9426,17.914,17.9283,23400.0
2014-08-05 13:10:00,25.04,25.05,25.02,25.05,20000.0,17.9212,17.9283,17.9069,17.9283,20000.0
2014-08-05 13:20:00,25.05,25.06,25.03,25.06,36800.0,17.9283,17.9355,17.914,17.9355,36800.0
2014-08-05 13:30:00,25.05,25.06,24.93,24.93,58600.0,17.9283,17.9355,17.8424,17.8424,58600.0
2014-08-05 13:40:00,24.93,24.96,24.9,24.93,60700.0,17.8424,17.8639,17.821,17.8424,60700.0
2014-08-05 13:50:00,24.93,24.98,24.91,24.93,25100.0,17.8424,17.8782,17.8281,17.8424,25100.0
2014-08-05 14:00:00,24.93,24.93,24.88,24.88,32500.0,17.8424,17.8424,17.8067,17.8067,32500.0
2014-08-05 14:10:00,24.88,24.93,24.88,24.91,41300.0,17.8067,17.8424,17.8067,17.8281,41300.0
2014-08-05 14:20:00,24.91,24.93,24.91,24.93,36400.0,17.8281,17.8424,17.8281,17.8424,36400.0
2014-08-05 14:30:00,24.94,24.97,24.92,24.92,55900.0,17.8496,17.8711,17.8353,17.8353,55900.0
2014-08-05 14:40:00,24.92,24.95,24.91,24.94,45900.0,17.8353,17.8568,17.8281,17.8496,45900.0
2014-08-05 14:50:00,24.94,24.96,24.92,24.94,28300.0,17.8496,17.8639,17.8353,17.8496,28300.0
2014-08-05 15:00:00,24.94,24.94,24.91,24.91,49500.0,17.8496,17.8496,17.8281,17.8281,49500.0
2014-08-05 15:10:00,24.9,24.93,24.9,24.93,63600.0,17.821,17.8424,17.821,17.8424,63600.0
2014-08-05 15:20:00,24.94,24.95,24.92,24.92,41600.0,17.8496,17.8568,17.8353,17.8353,41600.0
2014-08-05 15:30:00,24.92,24.99,24.91,24.98,45800.0,17.8353,17.8854,17.8281,17.8782,45800.0
2014-08-05 15:40:00,24.97,24.97,24.96,24.96,21100.0,17.8711,17.8711,17.8639,17.8639,21100.0
2014-08-05 15:50:00,24.97,25.0,24.95,24.98,137500.0,17.8711,17.8925,17.8568,17.8782,137500.0
2014-08-06 09:30:00,24.93,24.93,24.86,24.89,82700.0,17.8424,17.8424,17.7923,17.8138,82700.0
2014-08-06 09:40:00,24.89,24.95,24.89,24.94,85100.0,17.8138,17.8568,17.8138,17.8496,85100.0
2014-08-06 09:50:00,24.93,24.99,24.92,24.95,90200.0,17.8424,17.8854,17.8353,17.8568,90200.0
2014-08-06 10:00:00,24.96,24.99,24.96,24.96,31000.0,17.8639,17.8854,17.8639,17.8639,31000.0
2014-08-06 10:10:00,24.95,24.97,24.93,24.94,39100.0,17.8568,17.8711,17.8424,17.8496,39100.0
2014-08-06 10:20:00,24.94,24.98,24.93,24.97,54500.0,17.8496,17.8782,17.8424,17.8711,54500.0
2014-08-06 10:30:00,24.97,24.97,24.94,24.95,37900.0,17.8711,17.8711,17.8496,17.8568,37900.0
2014-08-06 10:40:00,24.95,24.99,24.94,24.99,48200.0,17.8568,17.8854,17.8496,17.8854,48200.0
2014-08-06 10:50:00,24.99,25.02,24.98,25.02,60400.0,17.8854,17.9069,17.8782,17.9069,60400.0
2014-08-06 11:00:00,25.03,25.07,25.02,25.06,18100.0,17.914,17.9426,17.9069,17.9355,18100.0
2014-08-06 11:10:00,25.06,25.06,25.03,25.05,36100.0,17.9355,17.9355,17.914,17.9283,36100.0
2014-08-06 11:20:00,25.04,25.07,25.04,25.05,27200.0,17.9212,17.9426,17.9212,17.9283,27200.0
2014-08-06 11:30:00,25.06,25.11,25.06,25.09,27400.0,17.9355,17.9713,17.9355,17.957,27400.0
2014-08-06 11:40:00,25.1,25.15,25.1,25.15,17800.0,17.9641,17.9999,17.9641,17.9999,17800.0
2014-08-06 11:50:00,25.15,25.15,25.15,25.15,7200.0,17.9999,17.9999,17.9999,17.9999,7200.0
2014-08-06 12:00:00,25.15,25.17,25.15,25.16,21500.0,17.9999,18.0142,17.9999,18.0071,21500.0
2014-08-06 12:10:00,25.16,25.16,25.11,25.13,33900.0,18.0071,18.0071,17.9713,17.9856,33900.0
2014-08-06 12:20:00,25.13,25.15,25.13,25.13,20700.0,17.9856,17.9999,17.9856,17.9856,20700.0
2014-08-06 12:30:00,25.13,25.2,25.13,25.2,38700.0,17.9856,18.0357,17.9856,18.0357,38700.0
2014-08-06 12:40:00,25.2,25.2,25.18,25.18,9700.0,18.0357,18.0357,18.0214,18.0214,9700.0
2014-08-06 12:50:00,25.18,25.2,25.17,25.17,12200.0,18.0214,18.0357,18.0142,18.0142,12200.0
2014-08-06 13:00:00,25.17,25.17,25.12,25.13,29100.0,18.0142,18.0142,17.9784,17.9856,29100.0
2014-08-06 13:10:00,25.13,25.13,25.1,25.12,135400.0,17.9856,17.9856,17.9641,17.9784,135400.0
2014-08-06 13:20:00,25.11,25.12,25.04,25.04,72400.0,17.9713,17.9784,17.9212,17.9212,72400.0
2014-08-06 13:30:00,25.04,25.05,25.03,25.05,24100.0,17.9212,17.9283,17.914,17.9283,24100.0
2014-08-06 13:40:00,25.05,25.05,25.01,25.01,91500.0,17.9283,17.9283,17.8997,17.8997,91500.0
2014-08-06 13:50:00,25.0,25.0,24.98,24.98,36200.0,17.8925,17.8925,17.8782,17.8782,36200.0
2014-08-06 14:00:00,24.98,25.0,24.97,24.99,19500.0,17.8782,17.8925,17.8711,17.8854,19500.0
2014-08-06 14:10:00,24.99,25.0,24.98,24.99,65000.0,17.8854,17.8925,17.8782,17.8854,65000.0
2014-08-06 14:20:00,24.99,25.0,24.98,25.0,32900.0,17.8854,17.8925,17.8782,17.8925,32900.0
2014-08-06 14:30:00,25.0,25.0,24.94,24.95,34600.0,17.8925,17.8925,17.8496,17.8568,34600.0
2014-08-06 14:40:00,24.95,24.98,24.94,24.97,38500.0,17.8568,17.8782,17.8496,17.8711,38500.0
2014-08-06 14:50:00,24.96,24.97,24.95,24.95,17000.0,17.8639,17.8711,17.8568,17.8568,17000.0
2014-08-06 15:00:00,24.95,24.99,24.95,24.98,22900.0,17.8568,17.8854,17.8568,17.8782,22900.0
2014-08-06 15:10:00,24.98,24.99,24.96,24.97,29800.0,17.8782,17.8854,17.8639,17.8711,29800.0
2014-08-06 15:20:00,24.98,25.0,24.97,24.98,46700.0,17.8782,17.8925,17.8711,17.8782,46700.0
2014-08-06 15:30:00,24.98,24.98,24.95,24.97,46800.0,17.8782,17.8782,17.8568,17.8711,46800.0
2014-08-06 15:40:00,24.97,24.97,24.96,24.96,24600.0,17.8711,17.8711,17.8639,17.8639,24600.0
2014-08-06 15:50:00,24.97,24.97,24.93,24.93,113200.0,17.8711,17.8711,17.8424,17.8424,113200.0
2014-08-07 09:30:00,25.03,25.1,24.94,25.07,109500.0,17.914,17.9641,17.8496,17.9426,109500.0
2014-08-07 09:40:00,25.05,25.06,25.04,25.05,41700.0,17.9283,17.9355,17.9212,17.9283,41700.0
2014-08-07 09:50:00,25.05,25.08,25.02,25.03,50900.0,17.9283,17.9498,17.9069,17.914,50900.0
2014-08-07 10:00:00,25.04,25.06,24.98,24.99,48500.0,17.9212,17.9355,17.8782,17.8854,48500.0
2014-08-07 10:10:00,24.99,24.99,24.97,24.98,70400.0,17.8854,17.8854,17.8711,17.8782,70400.0
2014-08-07 10:20:00,24.98,25.02,24.98,25.01,33600.0,17.8782,17.9069,17.8782,17.8997,33600.0
2014-08-07 10:30:00,25.01,25.02,25.0,25.01,20700.0,17.8997,17.9069,17.8925,17.8997,20700.0
2014-08-07 10:40:00,25.0,25.0,24.96,24.96,35300.0,17.8925,17.8925,17.8639,17.8639,35300.0
2014-08-07 10:50:00,24.96,24.96,24.92,24.92,36000.0,17.8639,17.8639,17.8353,17.8353,36000.0
2014-08-07 11:00:00,24.92,24.92,24.85,24.88,29800.0,17.8353,17.8353,17.7852,17.8067,29800.0
2014-08-07 11:10:00,24.87,24.87,24.82,24.83,41100.0,17.7995,17.7995,17.7637,17.7709,41100.0
2014-08-07 11:20:00,24.83,24.84,24.74,24.74,85300.0,17.7709,17.778,17.7065,17.7065,85300.0
2014-08-07 11:30:00,24.75,24.79,24.75,24.77,102200.0,17.7136,17.7422,17.7136,17.7279,102200.0
2014-08-07 11:40:00,24.77,24.77,24.69,24.72,46900.0,17.7279,17.7279,17.6707,17.6921,46900.0
2014-08-07 11:50:00,24.73,24.74,24.7,24.74,108200.0,17.6993,17.7065,17.6778,17.7065,108200.0
2014-08-07 12:00:00,24.74,24.78,24.73,24.78,29500.0,17.7065,17.7351,17.6993,17.7351,29500.0
2014-08-07 12:10:00,24.78,24.78,24.75,24.75,14400.0,17.7351,17.7351,17.7136,17.7136,14400.0
2014-08-07 12:20:00,24.75,24.76,24.75,24.76,17000.0,17.7136,17.7208,17.7136,17.7208,17000.0
2014-08-07 12:30:00,24.75,24.76,24.72,24.74,13600.0,17.7136,17.7208,17.6921,17.7065,13600.0
2014-08-07 12:40:00,24.75,24.76,24.74,24.75,19000.0,17.7136,17.7208,17.7065,17.7136,19000.0
2014-08-07 12:50:00,24.77,24.77,24.75,24.77,23600.0,17.7279,17.7279,17.7136,17.7279,23600.0
2014-08-07 13:00:00,24.77,24.78,24.76,24.78,8200.0,17.7279,17.7351,17.7208,17.7351,8200.0
2014-08-07 13:10:00,24.79,24.83,24.79,24.83,16400.0,17.7422,17.7709,17.7422,17.7709,16400.0
2014-08-07 13:20:00,24.82,24.83,24.8,24.82,16100.0,17.7637,17.7709,17.7494,17.7637,16100.0
2014-08-07 13:30:00,24.82,24.83,24.8,24.82,48200.0,17.7637,17.7709,17.7494,17.7637,48200.0
2014-08-07 13:40:00,24.83,24.86,24.83,24.84,94000.0,17.7709,17.7923,17.7709,17.778,94000.0
2014-08-07 13:50:00,24.84,24.85,24.82,24.84,51500.0,17.778,17.7852,17.7637,17.778,51500.0
2014-08-07 14:00:00,24.84,24.84,24.83,24.84,29500.0,17.778,17.778,17.7709,17.778,29500.0
2014-08-07 14:10:00,24.84,24.85,24.84,24.84,80800.0,17.778,17.7852,17.778,17.778,80800.0
2014-08-07 14:20:00,24.85,24.85,24.84,24.84,37000.0,17.7852,17.7852,17.778,17.778,37000.0
2014-08-07 14:30:00,24.84,24.85,24.83,24.84,87200.0,17.778,17.7852,17.7709,17.778,87200.0
2014-08-07 14:40:00,24.84,24.85,24.84,24.84,46500.0,17.778,17.7852,17.778,17.778,46500.0
2014-08-07 14:50:00,24.85,24.87,24.83,24.83,67700.0,17.7852,17.7995,17.7709,17.7709,67700.0
2014-08-07 15:00:00,24.84,24.86,24.79,24.8,41100.0,17.778,17.7923,17.7422,17.7494,41100.0
2014-08-07 15:10:00,24.81,24.82,24.79,24.8,44100.0,17.7566,17.7637,17.7422,17.7494,44100.0
2014-08-07 15:20:00,24.8,24.8,24.77,24.8,40100.0,17.7494,17.7494,17.7279,17.7494,40100.0
2014-08-07 15:30:00,24.8,24.83,24.78,24.82,37600.0,17.7494,17.7709,17.7351,17.7637,37600.0
2014-08-07 15:40:00,24.82,24.83,24.81,24.81,43400.0,17.7637,17.7709,17.7566,17.7566,43400.0
2014-08-07 15:50:00,24.81,24.86,24.81,24.85,95800.0,17.7566,17.7923,17.7566,17.7852,95800.0
2014-08-08 09:30:00,24.87,24.99,24.86,24.89,142500.0,17.7995,17.8854,17.7923,17.8138,142500.0
2014-08-08 09:40:00,24.9,24.91,24.84,24.87,80500.0,17.821,17.8281,17.778,17.7995,80500.0
2014-08-08 09:50:00,24.87,24.88,24.83,24.83,70400.0,17.7995,17.8067,17.7709,17.7709,70400.0
2014-08-08 10:00:00,24.82,24.84,24.8,24.81,57100.0,17.7637,17.778,17.7494,17.7566,57100.0
2014-08-08 10:10:00,24.81,24.81,24.78,24.8,40900.0,17.7566,17.7566,17.7351,17.7494,40900.0
2014-08-08 10:20:00,24.81,24.82,24.75,24.75,31700.0,17.7566,17.7637,17.7136,17.7136,31700.0
2014-08-08 10:30:00,24.75,24.78,24.75,24.76,43000.0,17.7136,17.7351,17.7136,17.7208,43000.0
2014-08-08 10:40:00,24.76,24.88,24.76,24.86,81900.0,17.7208,17.8067,17.7208,17.7923,81900.0
2014-08-08 10:50:00,24.87,24.9,24.87,24.9,31500.0,17.7995,17.821,17.7995,17.821,31500.0
2014-08-08 11:00:00,24.89,24.9,24.88,24.9,39300.0,17.8138,17.821,17.8067,17.821,39300.0
2014-08-08 11:10:00,24.91,24.93,24.89,24.9,56900.0,17.8281,17.8424,17.8138,17.821,56900.0
2014-08-08 11:20:00,24.91,24.91,24.88,24.88,12600.0,17.8281,17.8281,17.8067,17.8067,12600.0
2014-08-08 11:30:00,24.88,24.88,24.85,24.85,8100.0,17.8067,17.8067,17.7852,17.7852,8100.0
2014-08-08 11:40:00,24.85,24.86,24.83,24.84,18300.0,17.7852,17.7923,17.7709,17.778,18300.0
2014-08-08 11:50:00,24.84,24.87,24.83,24.87,9600.0,17.778,17.7995,17.7709,17.7995,9600.0
2014-08-08 12:00:00,24.87,24.88,24.85,24.85,11900.0,17.7995,17.8067,17.7852,17.7852,11900.0
2014-08-08 12:10:00,24.84,24.86,24.84,24.85,11600.0,17.778,17.7923,17.778,17.7852,11600.0
2014-08-08 12:20:00,24.86,24.86,24.82,24.82,29100.0,17.7923,17.7923,17.7637,17.7637,29100.0
2014-08-08 12:30:00,24.81,24.81,24.79,24.79,23800.0,17.7566,17.7566,17.7422,17.7422,23800.0
2014-08-08 12:40:00,24.8,24.8,24.79,24.8,5000.0,17.7494,17.7494,17.7422,17.7494,5000.0
2014-08-08 12:50:00,24.8,24.8,24.78,24.8,12500.0,17.7494,17.7494,17.7351,17.7494,12500.0
2014-08-08 13:00:00,24.79,24.8,24.77,24.8,15600.0,17.7422,17.7494,17.7279,17.7494,15600.0
2014-08-08 13:10:00,24.8,24.88,24.78,24.88,44300.0,17.7494,17.8067,17.7351,17.8067,44300.0
2014-08-08 13:20:00,24.87,24.94,24.86,24.93,48600.0,17.7995,17.8496,17.7923,17.8424,48600.0
2014-08-08 13:30:00,24.92,24.94,24.91,24.94,39300.0,17.8353,17.8496,17.8281,17.8496,39300.0
2014-08-08 13:40:00,24.94,24.99,24.94,24.96,29800.0,17.8496,17.8854,17.8496,17.8639,29800.0
2014-08-08 13:50:00,24.95,24.96,24.94,24.96,8200.0,17.8568,17.8639,17.8496,17.8639,8200.0
2014-08-08 14:00:00,24.96,24.98,24.95,24.97,17700.0,17.8639,17.8782,17.8568,17.8711,17700.0
2014-08-08 14:10:00,24.97,24.99,24.95,24.99,23900.0,17.8711,17.8854,17.8568,17.8854,23900.0
2014-08-08 14:20:00,24.98,25.0,24.98,25.0,1900.0,17.8782,17.8925,17.8782,17.8925,1900.0
2014-08-08 14:30:00,25.0,25.01,24.99,25.01,50800.0,17.8925,17.8997,17.8854,17.8997,50800.0
2014-08-08 14:40:00,25.0,25.0,24.98,25.0,13100.0,17.8925,17.8925,17.8782,17.8925,13100.0
2014-08-08 14:50:00,25.0,25.0,25.0,25.0,2200.0,17.8925,17.8925,17.8925,17.8925,2200.0
2014-08-08 15:00:00,25.0,25.01,25.0,25.0,9300.0,17.8925,17.8997,17.8925,17.8925,9300.0
2014-08-08 15:10:00,25.0,25.01,25.0,25.0,18800.0,17.8925,17.8997,17.8925,17.8925,18800.0
2014-08-08 15:20:00,25.0,25.06,25.0,25.05,23200.0,17.8925,17.9355,17.8925,17.9283,23200.0
2014-08-08 15:30:00,25.05,25.06,25.03,25.03,36800.0,17.9283,17.9355,17.914,17.914,36800.0
2014-08-08 15:40:00,25.04,25.05,25.03,25.04,33300.0,17.9212,17.9283,17.914,17.9212,33300.0
2014-08-08 15:50:00,25.04,25.06,25.01,25.01,96700.0,17.9212,17.9355,17.8997,17.8997,96700.0
2014-08-11 09:30:00,25.08,25.21,25.01,25.2,271800.0,17.9498,18.0428,17.8997,18.0357,271800.0
2014-08-11 09:40:00,25.2,25.22,25.17,25.17,50100.0,18.0357,18.05,18.0142,18.0142,50100.0
2014-08-11 09:50:00,25.18,25.22,25.18,25.22,84900.0,18.0214,18.05,18.0214,18.05,84900.0
2014-08-11 10:00:00,25.22,25.23,25.18,25.19,51700.0,18.05,18.0572,18.0214,18.0285,51700.0
2014-08-11 10:10:00,25.19,25.19,25.16,25.17,40800.0,18.0285,18.0285,18.0071,18.0142,40800.0
2014-08-11 10:20:00,25.17,25.18,25.16,25.16,48000.0,18.0142,18.0214,18.0071,18.0071,48000.0
2014-08-11 10:30:00,25.16,25.18,25.15,25.18,98700.0,18.0071,18.0214,17.9999,18.0214,98700.0
2014-08-11 10:40:00,25.18,25.19,25.17,25.18,59700.0,18.0214,18.0285,18.0142,18.0214,59700.0
2014-08-11 10:50:00,25.18,25.25,25.18,25.25,114300.0,18.0214,18.0715,18.0214,18.0715,114300.0
2014-08-11 11:00:00,25.24,25.24,25.19,25.2,75900.0,18.0643,18.0643,18.0285,18.0357,75900.0
2014-08-11 11:10:00,25.21,25.24,25.21,25.24,49400.0,18.0428,18.0643,18.0428,18.0643,49400.0
2014-08-11 11:20:00,25.24,25.27,25.23,25.27,92100.0,18.0643,18.0858,18.0572,18.0858,92100.0
2014-08-11 11:30:00,25.26,25.27,25.25,25.26,124800.0,18.0786,18.0858,18.0715,18.0786,124800.0
2014-08-11 11:40:00,25.25,25.26,25.24,25.25,28400.0,18.0715,18.0786,18.0643,18.0715,28400.0
2014-08-11 11:50:00,25.26,25.26,25.24,25.25,52600.0,18.0786,18.0786,18.0643,18.0715,52600.0
2014-08-11 12:00:00,25.25,25.25,25.22,25.22,42800.0,18.0715,18.0715,18.05,18.05,42800.0
2014-08-11 12:10:00,25.23,25.26,25.22,25.24,26100.0,18.0572,18.0786,18.05,18.0643,26100.0
2014-08-11 12:20:00,25.25,25.27,25.25,25.27,21800.0,18.0715,18.0858,18.0715,18.0858,21800.0
2014-08-11 12:30:00,25.27,25.33,25.27,25.32,61200.0,18.0858,18.1287,18.0858,18.1216,61200.0
2014-08-11 12:40:00,25.32,25.33,25.3,25.32,43300.0,18.1216,18.1287,18.1072,18.1216,43300.0
2014-08-11 12:50:00,25.33,25.33,25.3,25.3,59400.0,18.1287,18.1287,18.1072,18.1072,59400.0
2014-08-11 13:00:00,25.31,25.36,25.31,25.36,35700.0,18.1144,18.1502,18.1144,18.1502,35700.0
2014-08-11 13:10:00,25.35,25.37,25.35,25.35,60600.0,18.143,18.1573,18.143,18.143,60600.0
2014-08-11 13:20:00,25.36,25.36,25.33,25.33,45700.0,18.1502,18.1502,18.1287,18.1287,45700.0
2014-08-11 13:30:00,25.33,25.34,25.3,25.3,33200.0,18.1287,18.1359,18.1072,18.1072,33200.0
2014-08-11 13:40:00,25.31,25.31,25.28,25.3,118800.0,18.1144,18.1144,18.0929,18.1072,118800.0
2014-08-11 13:50:00,25.3,25.3,25.26,25.26,55900.0,18.1072,18.1072,18.0786,18.0786,55900.0
2014-08-11 14:00:00,25.26,25.3,25.26,25.29,41500.0,18.0786,18.1072,18.0786,18.1001,41500.0
2014-08-11 14:10:00,25.3,25.3,25.25,25.28,21100.0,18.1072,18.1072,18.0715,18.0929,21100.0
2014-08-11 14:20:00,25.27,25.28,25.26,25.28,26100.0,18.0858,18.0929,18.0786,18.0929,26100.0
2014-08-11 14:30:00,25.28,25.29,25.26,25.28,40800.0,18.0929,18.1001,18.0786,18.0929,40800.0
2014-08-11 14:40:00,25.28,25.28,25.26,25.27,28600.0,18.0929,18.0929,18.0786,18.0858,28600.0
2014-08-11 14:50:00,25.27,25.27,25.25,25.26,28600.0,18.0858,18.0858,18.0715,18.0786,28600.0
2014-08-11 15:00:00,25.26,25.28,25.26,25.27,30700.0,18.0786,18.0929,18.0786,18.0858,30700.0
2014-08-11 15:10:00,25.27,25.27,25.26,25.26,16100.0,18.0858,18.0858,18.0786,18.0786,16100.0
2014-08-11 15:20:00,25.26,25.26,25.25,25.26,28200.0,18.0786,18.0786,18.0715,18.0786,28200.0
2014-08-11 15:30:00,25.26,25.27,25.25,25.25,50600.0,18.0786,18.0858,18.0715,18.0715,50600.0
2014-08-11 15:40:00,25.25,25.27,25.25,25.26,96700.0,18.0715,18.0858,18.0715,18.0786,96700.0
2014-08-11 15:50:00,25.26,25.27,25.23,25.23,173500.0,18.0786,18.0858,18.0572,18.0572,173500.0
2014-08-12 09:30:00,25.19,25.23,25.12,25.18,113800.0,18.0285,18.0572,17.9784,18.0214,113800.0
2014-08-12 09:40:00,25.17,25.21,25.16,25.19,66700.0,18.0142,18.0428,18.0071,18.0285,66700.0
2014-08-12 09:50:00,25.19,25.26,25.19,25.25,82500.0,18.0285,18.0786,18.0285,18.0715,82500.0
2014-08-12 10:00:00,25.25,25.25,25.19,25.2,53200.0,18.0715,18.0715,18.0285,18.0357,53200.0
2014-08-12 10:10:00,25.19,25.19,25.17,25.18,17100.0,18.0285,18.0285,18.0142,18.0214,17100.0
2014-08-12 10:20:00,25.18,25.2,25.18,25.19,9000.0,18.0214,18.0357,18.0214,18.0285,9000.0
2014-08-12 10:30:00,25.19,25.19,25.17,25.17,45000.0,18.0285,18.0285,18.0142,18.0142,45000.0
2014-08-12 10:40:00,25.17,25.17,25.14,25.15,30700.0,18.0142,18.0142,17.9927,17.9999,30700.0
2014-08-12 10:50:00,25.15,25.15,25.14,25.15,17700.0,17.9999,17.9999,17.9927,17.9999,17700.0
2014-08-12 11:00:00,25.14,25.14,25.08,25.09,18000.0,17.9927,17.9927,17.9498,17.957,18000.0
2014-08-12 11:10:00,25.1,25.13,25.1,25.13,32100.0,17.9641,17.9856,17.9641,17.9856,32100.0
2014-08-12 11:20:00,25.14,25.15,25.13,25.14,21400.0,17.9927,17.9999,17.9856,17.9927,21400.0
2014-08-12 11:30:00,25.13,25.13,25.1,25.11,17800.0,17.9856,17.9856,17.9641,17.9713,17800.0
2014-08-12 11:40:00,25.1,25.13,25.1,25.13,10100.0,17.9641,17.9856,17.9641,17.9856,10100.0
2014-08-12 11:50:00,25.13,25.13,25.11,25.11,28000.0,17.9856,17.9856,17.9713,17.9713,28000.0
2014-08-12 12:00:00,25.11,25.11,25.06,25.07,29300.0,17.9713,17.9713,17.9355,17.9426,29300.0
2014-08-12 12:10:00,25.08,25.11,25.08,25.11,22700.0,17.9498,17.9713,17.9498,17.9713,22700.0
2014-08-12 12:20:00,25.11,25.15,25.11,25.14,23500.0,17.9713,17.9999,17.9713,17.9927,23500.0
2014-08-12 12:30:00,25.14,25.17,25.13,25.17,15600.0,17.9927,18.0142,17.9856,18.0142,15600.0
2014-08-12 12:40:00,25.17,25.2,25.17,25.17,22700.0,18.0142,18.0357,18.0142,18.0142,22700.0
2014-08-12 12:50:00,25.17,25.17,25.13,25.13,37400.0,18.0142,18.0142,17.9856,17.9856,37400.0
2014-08-12 13:00:00,25.13,25.15,25.13,25.15,10800.0,17.9856,17.9999,17.9856,17.9999,10800.0
2014-08-12 13:10:00,25.15,25.16,25.14,25.16,15500.0,17.9999,18.0071,17.9927,18.0071,15500.0
2014-08-12 13:20:00,25.16,25.16,25.14,25.14,15500.0,18.0071,18.0071,17.9927,17.9927,15500.0
2014-08-12 13:30:00,25.13,25.14,25.09,25.09,27300.0,17.9856,17.9927,17.957,17.957,27300.0
2014-08-12 13:40:00,25.09,25.09,25.08,25.08,21200.0,17.957,17.957,17.9498,17.9498,21200.0
2014-08-12 13:50:00,25.09,25.12,25.09,25.1,18100.0,17.957,17.9784,17.957,17.9641,18100.0
2014-08-12 14:00:00,25.1,25.1,25.06,25.06,21400.0,17.9641,17.9641,17.9355,17.9355,21400.0
2014-08-12 14:10:00,25.06,25.06,25.01,25.02,27300.0,17.9355,17.9355,17.8997,17.9069,27300.0
2014-08-12 14:20:00,25.02,25.05,25.01,25.02,45500.0,17.9069,17.9283,17.8997,17.9069,45500.0
2014-08-12 14:30:00,25.01,25.03,25.0,25.03,23300.0,17.8997,17.914,17.8925,17.914,23300.0
2014-08-12 14:40:00,25.03,25.03,25.01,25.03,24800.0,17.914,17.914,17.8997,17.914,24800.0
2014-08-12 14:50:00,25.03,25.03,25.01,25.01,11700.0,17.914,17.914,17.8997,17.8997,11700.0
2014-08-12 15:00:00,25.02,25.08,25.02,25.07,61600.0,17.9069,17.9498,17.9069,17.9426,61600.0
2014-08-12 15:10:00,25.08,25.11,25.08,25.08,87500.0,17.9498,17.9713,17.9498,17.9498,87500.0
2014-08-12 15:20:00,25.08,25.1,25.08,25.08,39600.0,17.9498,17.9641,17.9498,17.9498,39600.0
2014-08-12 15:30:00,25.08,25.11,25.08,25.11,45800.0,17.9498,17.9713,17.9498,17.9713,45800.0
2014-08-12 15:40:00,25.11,25.17,25.11,25.15,104600.0,17.9713,18.0142,17.9713,17.9999,104600.0
2014-08-12 15:50:00,25.15,25.16,25.12,25.16,80400.0,17.9999,18.0071,17.9784,18.0071,80400.0
2014-08-13 09:30:00,25.17,25.27,25.15,25.2,85900.0,18.0142,18.0858,17.9999,18.0357,85900.0
2014-08-13 09:40:00,25.2,25.21,25.03,25.04,88700.0,18.0357,18.0428,17.914,17.9212,88700.0
2014-08-13 09:50:00,25.03,25.09,25.02,25.07,109800.0,17.914,17.957,17.9069,17.9426,109800.0
2014-08-13 10:00:00,25.07,25.08,25.03,25.03,64800.0,17.9426,17.9498,17.914,17.914,64800.0
2014-08-13 10:10:00,25.03,25.03,25.0,25.03,70600.0,17.914,17.914,17.8925,17.914,70600.0
2014-08-13 10:20:00,25.02,25.03,25.0,25.02,59300.0,17.9069,17.914,17.8925,17.9069,59300.0
2014-08-13 10:30:00,25.02,25.05,25.0,25.01,74700.0,17.9069,17.9283,17.8925,17.8997,74700.0
2014-08-13 10:40:00,25.02,25.03,24.99,25.0,55900.0,17.9069,17.914,17.8854,17.8925,55900.0
2014-08-13 10:50:00,25.0,25.05,24.93,25.05,223900.0,17.8925,17.9283,17.8424,17.9283,223900.0
2014-08-13 11:00:00,25.05,25.07,25.04,25.04,55900.0,17.9283,17.9426,17.9212,17.9212,55900.0
2014-08-13 11:10:00,25.05,25.08,25.05,25.05,102100.0,17.9283,17.9498,17.9283,17.9283,102100.0
2014-08-13 11:20:00,25.06,25.06,25.04,25.05,17100.0,17.9355,17.9355,17.9212,17.9283,17100.0
2014-08-13 11:30:00,25.06,25.13,25.06,25.1,33100.0,17.9355,17.9856,17.9355,17.9641,33100.0
2014-08-13 11:40:00,25.1,25.1,25.09,25.1,13500.0,17.9641,17.9641,17.957,17.9641,13500.0
2014-08-13 11:50:00,25.09,25.09,25.08,25.08,26400.0,17.957,17.957,17.9498,17.9498,26400.0
2014-08-13 12:00:00,25.08,25.1,25.08,25.08,63600.0,17.9498,17.9641,17.9498,17.9498,63600.0
2014-08-13 12:10:00,25.08,25.08,25.05,25.05,35900.0,17.9498,17.9498,17.9283,17.9283,35900.0
2014-08-13 12:20:00,25.04,25.06,25.04,25.06,5000.0,17.9212,17.9355,17.9212,17.9355,5000.0
2014-08-13 12:30:00,25.07,25.07,25.02,25.02,19800.0,17.9426,17.9426,17.9069,17.9069,19800.0
2014-08-13 12:40:00,25.02,25.02,25.0,25.02,26200.0,17.9069,17.9069,17.8925,17.9069,26200.0
2014-08-13 12:50:00,25.03,25.03,25.0,25.01,31100.0,17.914,17.914,17.8925,17.8997,31100.0
2014-08-13 13:00:00,25.01,25.03,25.01,25.03,32800.0,17.8997,17.914,17.8997,17.914,32800.0
2014-08-13 13:10:00,25.04,25.05,25.03,25.03,11500.0,17.9212,17.9283,17.914,17.914,11500.0
2014-08-13 13:20:00,25.03,25.03,25.0,25.0,27500.0,17.914,17.914,17.8925,17.8925,27500.0
2014-08-13 13:30:00,25.0,25.02,25.0,25.01,33800.0,17.8925,17.9069,17.8925,17.8997,33800.0
2014-08-13 13:40:00,25.01,25.03,25.01,25.03,23300.0,17.8997,17.914,17.8997,17.914,23300.0
2014-08-13 13:50:00,25.02,25.04,25.02,25.04,35300.0,17.9069,17.9212,17.9069,17.9212,35300.0
2014-08-13 14:00:00,25.04,25.05,25.02,25.02,44400.0,17.9212,17.9283,17.9069,17.9069,44400.0
2014-08-13 14:10:00,25.02,25.02,25.0,25.01,31400.0,17.9069,17.9069,17.8925,17.8997,31400.0
2014-08-13 14:20:00,25.02,25.03,25.01,25.01,20700.0,17.9069,17.914,17.8997,17.8997,20700.0
2014-08-13 14:30:00,25.01,25.02,25.01,25.02,15400.0,17.8997,17.9069,17.8997,17.9069,15400.0
2014-08-13 14:40:00,25.02,25.04,25.01,25.01,36400.0,17.9069,17.9212,17.8997,17.8997,36400.0
2014-08-13 14:50:00,25.01,25.01,25.0,25.0,46400.0,17.8997,17.8997,17.8925,17.8925,46400.0
2014-08-13 15:00:00,25.0,25.01,25.0,25.01,23300.0,17.8925,17.8997,17.8925,17.8997,23300.0
2014-08-13 15:10:00,25.01,25.05,25.0,25.04,109500.0,17.8997,17.9283,17.8925,17.9212,109500.0
2014-08-13 15:20:00,25.04,25.07,25.04,25.06,43600.0,17.9212,17.9426,17.9212,17.9355,43600.0
2014-08-13 15:30:00,25.06,25.11,25.06,25.1,82300.0,17.9355,17.9713,17.9355,17.9641,82300.0
2014-08-13 15:40:00,25.1,25.15,25.1,25.14,129100.0,17.9641,17.9999,17.9641,17.9927,129100.0
2014-08-13 15:50:00,25.14,25.21,25.14,25.2,258100.0,17.9927,18.0428,17.9927,18.0357,258100.0
2014-08-14 09:30:00,24.93,24.94,24.58,24.66,646400.0,17.8424,17.8496,17.5919,17.6492,646400.0
2014-08-14 09:40:00,24.66,24.66,24.41,24.43,561400.0,17.6492,17.6492,17.4703,17.4846,561400.0
2014-08-14 09:50:00,24.44,24.56,24.38,24.55,330000.0,17.4917,17.5776,17.4488,17.5705,330000.0
2014-08-14 10:00:00,24.55,24.55,24.41,24.42,231500.0,17.5705,17.5705,17.4703,17.4774,231500.0
2014-08-14 10:10:00,24.41,24.42,24.32,24.39,335400.0,17.4703,17.4774,17.4059,17.456,335400.0
2014-08-14 10:20:00,24.38,24.53,24.38,24.52,282700.0,17.4488,17.5562,17.4488,17.549,282700.0
2014-08-14 10:30:00,24.53,24.56,24.48,24.53,297800.0,17.5562,17.5776,17.5204,17.5562,297800.0
2014-08-14 10:40:00,24.52,24.6,24.5,24.6,253700.0,17.549,17.6063,17.5347,17.6063,253700.0
2014-08-14 10:50:00,24.6,24.6,24.55,24.55,104500.0,17.6063,17.6063,17.5705,17.5705,104500.0
2014-08-14 11:00:00,24.55,24.57,24.53,24.54,75300.0,17.5705,17.5848,17.5562,17.5633,75300.0
2014-08-14 11:10:00,24.53,24.54,24.5,24.53,93500.0,17.5562,17.5633,17.5347,17.5562,93500.0
2014-08-14 11:20:00,24.53,24.6,24.52,24.59,186500.0,17.5562,17.6063,17.549,17.5991,186500.0
2014-08-14 11:30:00,24.6,24.65,24.57,24.65,161700.0,17.6063,17.642,17.5848,17.642,161700.0
2014-08-14 11:40:00,24.65,24.66,24.61,24.63,100300.0,17.642,17.6492,17.6134,17.6277,100300.0
2014-08-14 11:50:00,24.63,24.69,24.62,24.68,89300.0,17.6277,17.6707,17.6206,17.6635,89300.0
2014-08-14 12:00:00,24.68,24.68,24.65,24.65,72000.0,17.6635,17.6635,17.642,17.642,72000.0
2014-08-14 12:10:00,24.64,24.64,24.56,24.56,81000.0,17.6349,17.6349,17.5776,17.5776,81000.0
2014-08-14 12:20:00,24.56,24.56,24.5,24.52,83800.0,17.5776,17.5776,17.5347,17.549,83800.0
2014-08-14 12:30:00,24.52,24.52,24.5,24.5,82800.0,17.549,17.549,17.5347,17.5347,82800.0
2014-08-14 12:40:00,24.5,24.59,24.5,24.56,85900.0,17.5347,17.5991,17.5347,17.5776,85900.0
2014-08-14 12:50:00,24.56,24.57,24.55,24.56,64800.0,17.5776,17.5848,17.5705,17.5776,64800.0
2014-08-14 13:00:00,24.56,24.58,24.53,24.58,39700.0,17.5776,17.5919,17.5562,17.5919,39700.0
2014-08-14 13:10:00,24.58,24.61,24.58,24.6,59100.0,17.5919,17.6134,17.5919,17.6063,59100.0
2014-08-14 13:20:00,24.61,24.62,24.6,24.62,29500.0,17.6134,17.6206,17.6063,17.6206,29500.0
2014-08-14 13:30:00,24.61,24.61,24.59,24.6,101800.0,17.6134,17.6134,17.5991,17.6063,101800.0
2014-08-14 13:40:00,24.6,24.6,24.58,24.58,33800.0,17.6063,17.6063,17.5919,17.5919,33800.0
2014-08-14 13:50:00,24.59,24.62,24.58,24.58,60500.0,17.5991,17.6206,17.5919,17.5919,60500.0
2014-08-14 14:00:00,24.58,24.58,24.54,24.57,33600.0,17.5919,17.5919,17.5633,17.5848,33600.0
2014-08-14 14:10:00,24.57,24.6,24.57,24.58,39600.0,17.5848,17.6063,17.5848,17.5919,39600.0
2014-08-14 14:20:00,24.58,24.59,24.57,24.58,43400.0,17.5919,17.5991,17.5848,17.5919,43400.0
2014-08-14 14:30:00,24.58,24.6,24.58,24.58,89200.0,17.5919,17.6063,17.5919,17.5919,89200.0
2014-08-14 14:40:00,24.57,24.58,24.57,24.57,26600.0,17.5848,17.5919,17.5848,17.5848,26600.0
2014-08-14 14:50:00,24.57,24.57,24.52,24.53,145300.0,17.5848,17.5848,17.549,17.5562,145300.0
2014-08-14 15:00:00,24.53,24.53,24.5,24.5,125500.0,17.5562,17.5562,17.5347,17.5347,125500.0
2014-08-14 15:10:00,24.51,24.52,24.47,24.5,178700.0,17.5418,17.549,17.5132,17.5347,178700.0
2014-08-14 15:20:00,24.5,24.5,24.48,24.5,92000.0,17.5347,17.5347,17.5204,17.5347,92000.0
2014-08-14 15:30:00,24.5,24.5,24.48,24.5,197200.0,17.5347,17.5347,17.5204,17.5347,197200.0
2014-08-14 15:40:00,24.5,24.55,24.49,24.52,250900.0,17.5347,17.5705,17.5275,17.549,250900.0
2014-08-14 15:50:00,24.53,24.55,24.53,24.53,160600.0,17.5562,17.5705,17.5562,17.5562,160600.0
2014-08-15 09:30:00,24.59,24.6,24.47,24.49,107800.0,17.5991,17.6063,17.5132,17.5275,107800.0
2014-08-15 09:40:00,24.48,24.52,24.45,24.51,107600.0,17.5204,17.549,17.4989,17.5418,107600.0
2014-08-15 09:50:00,24.52,24.54,24.5,24.5,30200.0,17.549,17.5633,17.5347,17.5347,30200.0
2014-08-15 10:00:00,24.5,24.55,24.5,24.55,26500.0,17.5347,17.5705,17.5347,17.5705,26500.0
2014-08-15 10:10:00,24.55,24.56,24.53,24.55,189400.0,17.5705,17.5776,17.5562,17.5705,189400.0
2014-08-15 10:20:00,24.55,24.55,24.54,24.55,125600.0,17.5705,17.5705,17.5633,17.5705,125600.0
2014-08-15 10:30:00,24.55,24.6,24.54,24.56,159800.0,17.5705,17.6063,17.5633,17.5776,159800.0
2014-08-15 10:40:00,24.57,24.57,24.5,24.5,166100.0,17.5848,17.5848,17.5347,17.5347,166100.0
2014-08-15 10:50:00,24.51,24.52,24.41,24.45,157600.0,17.5418,17.549,17.4703,17.4989,157600.0
2014-08-15 11:00:00,24.45,24.47,24.43,24.45,116200.0,17.4989,17.5132,17.4846,17.4989,116200.0
2014-08-15 11:10:00,24.44,24.51,24.44,24.47,80500.0,17.4917,17.5418,17.4917,17.5132,80500.0
2014-08-15 11:20:00,24.46,24.46,24.4,24.4,65700.0,17.5061,17.5061,17.4631,17.4631,65700.0
2014-08-15 11:30:00,24.4,24.42,24.36,24.39,144200.0,17.4631,17.4774,17.4345,17.456,144200.0
2014-08-15 11:40:00,24.39,24.4,24.36,24.39,97900.0,17.456,17.4631,17.4345,17.456,97900.0
2014-08-15 11:50:00,24.39,24.4,24.31,24.32,99900.0,17.456,17.4631,17.3987,17.4059,99900.0
2014-08-15 12:00:00,24.31,24.33,24.3,24.32,80500.0,17.3987,17.413,17.3915,17.4059,80500.0
2014-08-15 12:10:00,24.32,24.32,24.28,24.29,104000.0,17.4059,17.4059,17.3772,17.3844,104000.0
2014-08-15 12:20:00,24.3,24.39,24.28,24.39,63500.0,17.3915,17.456,17.3772,17.456,63500.0
2014-08-15 12:30:00,24.39,24.41,24.35,24.37,59400.0,17.456,17.4703,17.4273,17.4416,59400.0
2014-08-15 12:40:00,24.38,24.42,24.38,24.4,29500.0,17.4488,17.4774,17.4488,17.4631,29500.0
2014-08-15 12:50:00,24.39,24.41,24.38,24.39,19100.0,17.456,17.4703,17.4488,17.456,19100.0
2014-08-15 13:00:00,24.39,24.42,24.37,24.42,23200.0,17.456,17.4774,17.4416,17.4774,23200.0
2014-08-15 13:10:00,24.42,24.43,24.41,24.42,5300.0,17.4774,17.4846,17.4703,17.4774,5300.0
2014-08-15 13:20:00,24.42,24.44,24.42,24.42,52900.0,17.4774,17.4917,17.4774,17.4774,52900.0
2014-08-15 13:30:00,24.41,24.41,24.36,24.36,31000.0,17.4703,17.4703,17.4345,17.4345,31000.0
2014-08-15 13:40:00,24.37,24.38,24.36,24.36,18400.0,17.4416,17.4488,17.4345,17.4345,18400.0
2014-08-15 13:50:00,24.36,24.39,24.36,24.36,36900.0,17.4345,17.456,17.4345,17.4345,36900.0
2014-08-15 14:00:00,24.37,24.39,24.36,24.39,32800.0,17.4416,17.456,17.4345,17.456,32800.0
2014-08-15 14:10:00,24.39,24.41,24.39,24.4,28500.0,17.456,17.4703,17.456,17.4631,28500.0
2014-08-15 14:20:00,24.39,24.42,24.39,24.42,31700.0,17.456,17.4774,17.456,17.4774,31700.0
2014-08-15 14:30:00,24.42,24.45,24.42,24.45,31100.0,17.4774,17.4989,17.4774,17.4989,31100.0
2014-08-15 14:40:00,24.45,24.49,24.45,24.48,60800.0,17.4989,17.5275,17.4989,17.5204,60800.0
2014-08-15 14:50:00,24.48,24.48,24.45,24.46,23000.0,17.5204,17.5204,17.4989,17.5061,23000.0
2014-08-15 15:00:00,24.46,24.46,24.42,24.43,57400.0,17.5061,17.5061,17.4774,17.4846,57400.0
2014-08-15 15:10:00,24.43,24.44,24.42,24.42,14900.0,17.4846,17.4917,17.4774,17.4774,14900.0
2014-08-15 15:20:00,24.42,24.45,24.41,24.43,103000.0,17.4774,17.4989,17.4703,17.4846,103000.0
2014-08-15 15:30:00,24.43,24.49,24.43,24.45,100100.0,17.4846,17.5275,17.4846,17.4989,100100.0
2014-08-15 15:40:00,24.44,24.45,24.42,24.44,77700.0,17.4917,17.4989,17.4774,17.4917,77700.0
2014-08-15 15:50:00,24.43,24.45,24.43,24.44,177300.0,17.4846,17.4989,17.4846,17.4917,177300.0
2014-08-18 09:30:00,24.52,24.52,24.49,24.52,91400.0,17.549,17.549,17.5275,17.549,91400.0
2014-08-18 09:40:00,24.53,24.53,24.45,24.46,84900.0,17.5562,17.5562,17.4989,17.5061,84900.0
2014-08-18 09:50:00,24.47,24.48,24.43,24.44,75400.0,17.5132,17.5204,17.4846,17.4917,75400.0
2014-08-18 10:00:00,24.45,24.49,24.45,24.49,74900.0,17.4989,17.5275,17.4989,17.5275,74900.0
2014-08-18 10:10:00,24.5,24.5,24.47,24.47,115100.0,17.5347,17.5347,17.5132,17.5132,115100.0
2014-08-18 10:20:00,24.47,24.49,24.46,24.49,59300.0,17.5132,17.5275,17.5061,17.5275,59300.0
2014-08-18 10:30:00,24.48,24.5,24.47,24.5,86800.0,17.5204,17.5347,17.5132,17.5347,86800.0
2014-08-18 10:40:00,24.5,24.5,24.48,24.49,20800.0,17.5347,17.5347,17.5204,17.5275,20800.0
2014-08-18 10:50:00,24.5,24.54,24.5,24.53,91200.0,17.5347,17.5633,17.5347,17.5562,91200.0
2014-08-18 11:00:00,24.53,24.55,24.51,24.53,81500.0,17.5562,17.5705,17.5418,17.5562,81500.0
2014-08-18 11:10:00,24.54,24.56,24.52,24.52,89800.0,17.5633,17.5776,17.549,17.549,89800.0
2014-08-18 11:20:00,24.52,24.59,24.52,24.59,58300.0,17.549,17.5991,17.549,17.5991,58300.0
2014-08-18 11:30:00,24.59,24.59,24.57,24.58,81200.0,17.5991,17.5991,17.5848,17.5919,81200.0
2014-08-18 11:40:00,24.58,24.58,24.57,24.58,100600.0,17.5919,17.5919,17.5848,17.5919,100600.0
2014-08-18 11:50:00,24.58,24.59,24.57,24.59,32300.0,17.5919,17.5991,17.5848,17.5991,32300.0
2014-08-18 12:00:00,24.59,24.63,24.59,24.62,74100.0,17.5991,17.6277,17.5991,17.6206,74100.0
2014-08-18 12:10:00,24.61,24.61,24.59,24.61,32400.0,17.6134,17.6134,17.5991,17.6134,32400.0
2014-08-18 12:20:00,24.61,24.61,24.6,24.61,15600.0,17.6134,17.6134,17.6063,17.6134,15600.0
2014-08-18 12:30:00,24.61,24.63,24.61,24.61,23600.0,17.6134,17.6277,17.6134,17.6134,23600.0
2014-08-18 12:40:00,24.62,24.62,24.59,24.59,205700.0,17.6206,17.6206,17.5991,17.5991,205700.0
2014-08-18 12:50:00,24.59,24.63,24.59,24.63,34400.0,17.5991,17.6277,17.5991,17.6277,34400.0
2014-08-18 13:00:00,24.63,24.63,24.61,24.63,26500.0,17.6277,17.6277,17.6134,17.6277,26500.0
2014-08-18 13:10:00,24.64,24.65,24.64,24.64,14200.0,17.6349,17.642,17.6349,17.6349,14200.0
2014-08-18 13:20:00,24.64,24.65,24.63,24.64,46800.0,17.6349,17.642,17.6277,17.6349,46800.0
2014-08-18 13:30:00,24.63,24.65,24.63,24.65,20800.0,17.6277,17.642,17.6277,17.642,20800.0
2014-08-18 13:40:00,24.65,24.65,24.64,24.65,5100.0,17.642,17.642,17.6349,17.642,5100.0
2014-08-18 13:50:00,24.65,24.65,24.63,24.64,68000.0,17.642,17.642,17.6277,17.6349,68000.0
2014-08-18 14:00:00,24.64,24.65,24.64,24.64,35400.0,17.6349,17.642,17.6349,17.6349,35400.0
2014-08-18 14:10:00,24.64,24.65,24.64,24.65,18800.0,17.6349,17.642,17.6349,17.642,18800.0
2014-08-18 14:20:00,24.65,24.65,24.64,24.64,17800.0,17.642,17.642,17.6349,17.6349,17800.0
2014-08-18 14:30:00,24.64,24.64,24.63,24.64,36300.0,17.6349,17.6349,17.6277,17.6349,36300.0
2014-08-18 14:40:00,24.64,24.65,24.64,24.64,29900.0,17.6349,17.642,17.6349,17.6349,29900.0
2014-08-18 14:50:00,24.63,24.63,24.61,24.61,29900.0,17.6277,17.6277,17.6134,17.6134,29900.0
2014-08-18 15:00:00,24.62,24.62,24.6,24.61,49600.0,17.6206,17.6206,17.6063,17.6134,49600.0
2014-08-18 15:10:00,24.61,24.63,24.6,24.61,91400.0,17.6134,17.6277,17.6063,17.6134,91400.0
2014-08-18 15:20:00,24.61,24.61,24.59,24.6,49400.0,17.6134,17.6134,17.5991,17.6063,49400.0
2014-08-18 15:30:00,24.6,24.6,24.59,24.59,23700.0,17.6063,17.6063,17.5991,17.5991,23700.0
2014-08-18 15:40:00,24.59,24.63,24.58,24.62,157800.0,17.5991,17.6277,17.5919,17.6206,157800.0
2014-08-18 15:50:00,24.63,24.64,24.62,24.63,85400.0,17.6277,17.6349,17.6206,17.6277,85400.0
2014-08-19 09:30:00,24.63,24.68,24.6,24.63,86500.0,17.6277,17.6635,17.6063,17.6277,86500.0
2014-08-19 09:40:00,24.64,24.65,24.62,24.63,54400.0,17.6349,17.642,17.6206,17.6277,54400.0
2014-08-19 09:50:00,24.64,24.65,24.63,24.64,66900.0,17.6349,17.642,17.6277,17.6349,66900.0
2014-08-19 10:00:00,24.64,24.66,24.61,24.61,94600.0,17.6349,17.6492,17.6134,17.6134,94600.0
2014-08-19 10:10:00,24.61,24.63,24.61,24.63,50600.0,17.6134,17.6277,17.6134,17.6277,50600.0
2014-08-19 10:20:00,24.63,24.64,24.62,24.64,6900.0,17.6277,17.6349,17.6206,17.6349,6900.0
2014-08-19 10:30:00,24.64,24.64,24.61,24.62,100600.0,17.6349,17.6349,17.6134,17.6206,100600.0
2014-08-19 10:40:00,24.61,24.68,24.61,24.67,25000.0,17.6134,17.6635,17.6134,17.6564,25000.0
2014-08-19 10:50:00,24.67,24.68,24.67,24.67,9900.0,17.6564,17.6635,17.6564,17.6564,9900.0
2014-08-19 11:00:00,24.68,24.68,24.65,24.66,19400.0,17.6635,17.6635,17.642,17.6492,19400.0
2014-08-19 11:10:00,24.66,24.66,24.66,24.66,17400.0,17.6492,17.6492,17.6492,17.6492,17400.0
2014-08-19 11:20:00,24.66,24.66,24.64,24.65,36000.0,17.6492,17.6492,17.6349,17.642,36000.0
2014-08-19 11:30:00,24.65,24.66,24.64,24.64,33400.0,17.642,17.6492,17.6349,17.6349,33400.0
2014-08-19 11:40:00,24.64,24.65,24.63,24.64,34000.0,17.6349,17.642,17.6277,17.6349,34000.0
2014-08-19 11:50:00,24.64,24.66,24.64,24.66,14000.0,17.6349,17.6492,17.6349,17.6492,14000.0
2014-08-19 12:00:00,24.66,24.66,24.63,24.64,18200.0,17.6492,17.6492,17.6277,17.6349,18200.0
2014-08-19 12:10:00,24.64,24.64,24.64,24.64,900.0,17.6349,17.6349,17.6349,17.6349,900.0
2014-08-19 12:20:00,24.63,24.66,24.63,24.65,39100.0,17.6277,17.6492,17.6277,17.642,39100.0
2014-08-19 12:30:00,24.65,24.66,24.65,24.66,3100.0,17.642,17.6492,17.642,17.6492,3100.0
2014-08-19 12:40:00,24.65,24.65,24.65,24.65,20000.0,17.642,17.642,17.642,17.642,20000.0
2014-08-19 12:50:00,24.65,24.66,24.65,24.65,25700.0,17.642,17.6492,17.642,17.642,25700.0
2014-08-19 13:00:00,24.66,24.66,24.65,24.65,12700.0,17.6492,17.6492,17.642,17.642,12700.0
2014-08-19 13:10:00,24.65,24.65,24.64,24.64,1600.0,17.642,17.642,17.6349,17.6349,1600.0
2014-08-19 13:20:00,24.65,24.65,24.64,24.64,11800.0,17.642,17.642,17.6349,17.6349,11800.0
2014-08-19 13:30:00,24.64,24.64,24.63,24.63,1600.0,17.6349,17.6349,17.6277,17.6277,1600.0
2014-08-19 13:40:00,24.64,24.64,24.63,24.64,1900.0,17.6349,17.6349,17.6277,17.6349,1900.0
2014-08-19 13:50:00,24.64,24.65,24.63,24.65,18800.0,17.6349,17.642,17.6277,17.642,18800.0
2014-08-19 14:00:00,24.65,24.65,24.65,24.65,20300.0,17.642,17.642,17.642,17.642,20300.0
2014-08-19 14:10:00,24.65,24.65,24.65,24.65,1400.0,17.642,17.642,17.642,17.642,1400.0
2014-08-19 14:20:00,24.65,24.67,24.64,24.65,73400.0,17.642,17.6564,17.6349,17.642,73400.0
2014-08-19 14:30:00,24.65,24.66,24.64,24.66,16000.0,17.642,17.6492,17.6349,17.6492,16000.0
2014-08-19 14:40:00,24.66,24.66,24.65,24.65,16300.0,17.6492,17.6492,17.642,17.642,16300.0
2014-08-19 14:50:00,24.65,24.66,24.64,24.64,13700.0,17.642,17.6492,17.6349,17.6349,13700.0
2014-08-19 15:00:00,24.63,24.64,24.63,24.64,3100.0,17.6277,17.6349,17.6277,17.6349,3100.0
2014-08-19 15:10:00,24.64,24.64,24.63,24.63,16000.0,17.6349,17.6349,17.6277,17.6277,16000.0
2014-08-19 15:20:00,24.64,24.64,24.62,24.64,35200.0,17.6349,17.6349,17.6206,17.6349,35200.0
2014-08-19 15:30:00,24.64,24.64,24.63,24.63,25100.0,17.6349,17.6349,17.6277,17.6277,25100.0
2014-08-19 15:40:00,24.63,24.65,24.62,24.64,91200.0,17.6277,17.642,17.6206,17.6349,91200.0
2014-08-19 15:50:00,24.64,24.65,24.63,24.64,44000.0,17.6349,17.642,17.6277,17.6349,44000.0
2014-08-20 09:30:00,24.58,24.65,24.58,24.59,168500.0,17.5919,17.642,17.5919,17.5991,168500.0
2014-08-20 09:40:00,24.59,24.6,24.56,24.6,102600.0,17.5991,17.6063,17.5776,17.6063,102600.0
2014-08-20 09:50:00,24.59,24.59,24.53,24.58,83500.0,17.5991,17.5991,17.5562,17.5919,83500.0
2014-08-20 10:00:00,24.58,24.6,24.57,24.59,59400.0,17.5919,17.6063,17.5848,17.5991,59400.0
2014-08-20 10:10:00,24.58,24.61,24.58,24.59,73100.0,17.5919,17.6134,17.5919,17.5991,73100.0
2014-08-20 10:20:00,24.6,24.65,24.59,24.65,77400.0,17.6063,17.642,17.5991,17.642,77400.0
2014-08-20 10:30:00,24.64,24.67,24.64,24.64,56100.0,17.6349,17.6564,17.6349,17.6349,56100.0
2014-08-20 10:40:00,24.65,24.65,24.64,24.65,22900.0,17.642,17.642,17.6349,17.642,22900.0
2014-08-20 10:50:00,24.65,24.65,24.63,24.65,27400.0,17.642,17.642,17.6277,17.642,27400.0
2014-08-20 11:00:00,24.65,24.65,24.65,24.65,24400.0,17.642,17.642,17.642,17.642,24400.0
2014-08-20 11:10:00,24.65,24.67,24.65,24.66,12900.0,17.642,17.6564,17.642,17.6492,12900.0
2014-08-20 11:20:00,24.65,24.66,24.65,24.65,4200.0,17.642,17.6492,17.642,17.642,4200.0
2014-08-20 11:30:00,24.66,24.66,24.66,24.66,1400.0,17.6492,17.6492,17.6492,17.6492,1400.0
2014-08-20 11:40:00,24.66,24.68,24.66,24.67,43300.0,17.6492,17.6635,17.6492,17.6564,43300.0
2014-08-20 11:50:00,24.68,24.68,24.67,24.67,27400.0,17.6635,17.6635,17.6564,17.6564,27400.0
2014-08-20 12:00:00,24.67,24.68,24.67,24.67,12700.0,17.6564,17.6635,17.6564,17.6564,12700.0
2014-08-20 12:10:00,24.67,24.67,24.67,24.67,2600.0,17.6564,17.6564,17.6564,17.6564,2600.0
2014-08-20 12:20:00,24.67,24.69,24.66,24.69,30700.0,17.6564,17.6707,17.6492,17.6707,30700.0
2014-08-20 12:30:00,24.69,24.72,24.69,24.71,17100.0,17.6707,17.6921,17.6707,17.685,17100.0
2014-08-20 12:40:00,24.7,24.7,24.67,24.67,25900.0,17.6778,17.6778,17.6564,17.6564,25900.0
2014-08-20 12:50:00,24.67,24.69,24.67,24.69,18200.0,17.6564,17.6707,17.6564,17.6707,18200.0
2014-08-20 13:00:00,24.69,24.69,24.68,24.68,18400.0,17.6707,17.6707,17.6635,17.6635,18400.0
2014-08-20 13:10:00,24.68,24.71,24.68,24.71,11200.0,17.6635,17.685,17.6635,17.685,11200.0
2014-08-20 13:20:00,24.72,24.73,24.7,24.72,14600.0,17.6921,17.6993,17.6778,17.6921,14600.0
2014-08-20 13:30:00,24.72,24.72,24.7,24.7,14200.0,17.6921,17.6921,17.6778,17.6778,14200.0
2014-08-20 13:40:00,24.7,24.72,24.68,24.7,50500.0,17.6778,17.6921,17.6635,17.6778,50500.0
2014-08-20 13:50:00,24.7,24.72,24.7,24.72,14600.0,17.6778,17.6921,17.6778,17.6921,14600.0
2014-08-20 14:00:00,24.71,24.71,24.67,24.68,87900.0,17.685,17.685,17.6564,17.6635,87900.0
2014-08-20 14:10:00,24.68,24.7,24.67,24.69,23900.0,17.6635,17.6778,17.6564,17.6707,23900.0
2014-08-20 14:20:00,24.7,24.72,24.7,24.71,17200.0,17.6778,17.6921,17.6778,17.685,17200.0
2014-08-20 14:30:00,24.72,24.72,24.69,24.7,32300.0,17.6921,17.6921,17.6707,17.6778,32300.0
2014-08-20 14:40:00,24.7,24.72,24.69,24.72,19700.0,17.6778,17.6921,17.6707,17.6921,19700.0
2014-08-20 14:50:00,24.72,24.72,24.71,24.72,7200.0,17.6921,17.6921,17.685,17.6921,7200.0
2014-08-20 15:00:00,24.72,24.74,24.72,24.74,28200.0,17.6921,17.7065,17.6921,17.7065,28200.0
2014-08-20 15:10:00,24.73,24.75,24.71,24.72,15900.0,17.6993,17.7136,17.685,17.6921,15900.0
2014-08-20 15:20:00,24.71,24.73,24.71,24.73,15600.0,17.685,17.6993,17.685,17.6993,15600.0
2014-08-20 15:30:00,24.73,24.74,24.72,24.74,19200.0,17.6993,17.7065,17.6921,17.7065,19200.0
2014-08-20 15:40:00,24.74,24.75,24.73,24.73,64700.0,17.7065,17.7136,17.6993,17.6993,64700.0
2014-08-20 15:50:00,24.73,24.74,24.7,24.7,23800.0,17.6993,17.7065,17.6778,17.6778,23800.0
2014-08-21 09:30:00,24.73,24.75,24.72,24.73,42400.0,17.6993,17.7136,17.6921,17.6993,42400.0
2014-08-21 09:40:00,24.73,24.75,24.73,24.75,26900.0,17.6993,17.7136,17.6993,17.7136,26900.0
2014-08-21 09:50:00,24.75,24.81,24.74,24.8,65300.0,17.7136,17.7566,17.7065,17.7494,65300.0
2014-08-21 10:00:00,24.81,24.83,24.75,24.77,81900.0,17.7566,17.7709,17.7136,17.7279,81900.0
2014-08-21 10:10:00,24.77,24.82,24.76,24.8,46000.0,17.7279,17.7637,17.7208,17.7494,46000.0
2014-08-21 10:20:00,24.8,24.81,24.78,24.8,67700.0,17.7494,17.7566,17.7351,17.7494,67700.0
2014-08-21 10:30:00,24.8,24.85,24.79,24.82,56500.0,17.7494,17.7852,17.7422,17.7637,56500.0
2014-08-21 10:40:00,24.81,24.83,24.81,24.83,48400.0,17.7566,17.7709,17.7566,17.7709,48400.0
2014-08-21 10:50:00,24.83,24.86,24.83,24.83,54900.0,17.7709,17.7923,17.7709,17.7709,54900.0
2014-08-21 11:00:00,24.83,24.84,24.83,24.83,24200.0,17.7709,17.778,17.7709,17.7709,24200.0
2014-08-21 11:10:00,24.83,24.86,24.83,24.84,73400.0,17.7709,17.7923,17.7709,17.778,73400.0
2014-08-21 11:20:00,24.84,24.85,24.82,24.85,40000.0,17.778,17.7852,17.7637,17.7852,40000.0
2014-08-21 11:30:00,24.85,24.86,24.85,24.85,11300.0,17.7852,17.7923,17.7852,17.7852,11300.0
2014-08-21 11:40:00,24.86,24.89,24.86,24.86,32900.0,17.7923,17.8138,17.7923,17.7923,32900.0
2014-08-21 11:50:00,24.86,24.86,24.85,24.85,9500.0,17.7923,17.7923,17.7852,17.7852,9500.0
2014-08-21 12:00:00,24.86,24.88,24.86,24.87,32000.0,17.7923,17.8067,17.7923,17.7995,32000.0
2014-08-21 12:10:00,24.88,24.88,24.87,24.87,38600.0,17.8067,17.8067,17.7995,17.7995,38600.0
2014-08-21 12:20:00,24.86,24.86,24.83,24.85,33700.0,17.7923,17.7923,17.7709,17.7852,33700.0
2014-08-21 12:30:00,24.85,24.85,24.83,24.83,8700.0,17.7852,17.7852,17.7709,17.7709,8700.0
2014-08-21 12:40:00,24.83,24.83,24.81,24.81,11400.0,17.7709,17.7709,17.7566,17.7566,11400.0
2014-08-21 12:50:00,24.8,24.83,24.79,24.83,32000.0,17.7494,17.7709,17.7422,17.7709,32000.0
2014-08-21 13:00:00,24.83,24.87,24.83,24.87,17100.0,17.7709,17.7995,17.7709,17.7995,17100.0
2014-08-21 13:10:00,24.88,24.88,24.87,24.87,17900.0,17.8067,17.8067,17.7995,17.7995,17900.0
2014-08-21 13:20:00,24.86,24.88,24.86,24.88,16200.0,17.7923,17.8067,17.7923,17.8067,16200.0
2014-08-21 13:30:00,24.88,24.88,24.86,24.86,15700.0,17.8067,17.8067,17.7923,17.7923,15700.0
2014-08-21 13:40:00,24.86,24.86,24.85,24.85,2300.0,17.7923,17.7923,17.7852,17.7852,2300.0
2014-08-21 13:50:00,24.85,24.85,24.84,24.84,2800.0,17.7852,17.7852,17.778,17.778,2800.0
2014-08-21 14:00:00,24.84,24.85,24.83,24.85,35600.0,17.778,17.7852,17.7709,17.7852,35600.0
2014-08-21 14:10:00,24.85,24.86,24.84,24.86,12400.0,17.7852,17.7923,17.778,17.7923,12400.0
2014-08-21 14:20:00,24.86,24.86,24.86,24.86,0.0,17.7923,17.7923,17.7923,17.7923,0.0
2014-08-21 14:30:00,24.85,24.88,24.83,24.85,40400.0,17.7852,17.8067,17.7709,17.7852,40400.0
2014-08-21 14:40:00,24.85,24.85,24.85,24.85,19900.0,17.7852,17.7852,17.7852,17.7852,19900.0
2014-08-21 14:50:00,24.85,24.88,24.85,24.86,33400.0,17.7852,17.8067,17.7852,17.7923,33400.0
2014-08-21 15:00:00,24.86,24.89,24.86,24.89,24300.0,17.7923,17.8138,17.7923,17.8138,24300.0
2014-08-21 15:10:00,24.88,24.9,24.88,24.89,38600.0,17.8067,17.821,17.8067,17.8138,38600.0
2014-08-21 15:20:00,24.89,24.9,24.88,24.88,99600.0,17.8138,17.821,17.8067,17.8067,99600.0
2014-08-21 15:30:00,24.88,24.89,24.88,24.89,28000.0,17.8067,17.8138,17.8067,17.8138,28000.0
2014-08-21 15:40:00,24.89,24.91,24.88,24.89,121400.0,17.8138,17.8281,17.8067,17.8138,121400.0
2014-08-21 15:50:00,24.89,24.9,24.88,24.89,130300.0,17.8138,17.821,17.8067,17.8138,130300.0
2014-08-22 09:30:00,24.88,24.92,24.79,24.87,122000.0,17.8067,17.8353,17.7422,17.7995,122000.0
2014-08-22 09:40:00,24.86,24.86,24.81,24.82,33900.0,17.7923,17.7923,17.7566,17.7637,33900.0
2014-08-22 09:50:00,24.82,24.85,24.81,24.85,19600.0,17.7637,17.7852,17.7566,17.7852,19600.0
2014-08-22 10:00:00,24.86,24.93,24.85,24.93,61300.0,17.7923,17.8424,17.7852,17.8424,61300.0
2014-08-22 10:10:00,24.93,24.94,24.92,24.94,56600.0,17.8424,17.8496,17.8353,17.8496,56600.0
2014-08-22 10:20:00,24.93,24.94,24.92,24.93,11900.0,17.8424,17.8496,17.8353,17.8424,11900.0
2014-08-22 10:30:00,24.94,24.97,24.91,24.92,26500.0,17.8496,17.8711,17.8281,17.8353,26500.0
2014-08-22 10:40:00,24.92,24.92,24.9,24.9,32100.0,17.8353,17.8353,17.821,17.821,32100.0
2014-08-22 10:50:00,24.9,24.9,24.82,24.83,27200.0,17.821,17.821,17.7637,17.7709,27200.0
2014-08-22 11:00:00,24.82,24.9,24.82,24.89,25000.0,17.7637,17.821,17.7637,17.8138,25000.0
2014-08-22 11:10:00,24.89,24.91,24.88,24.88,13100.0,17.8138,17.8281,17.8067,17.8067,13100.0
2014-08-22 11:20:00,24.88,24.89,24.86,24.89,15100.0,17.8067,17.8138,17.7923,17.8138,15100.0
2014-08-22 11:30:00,24.9,24.92,24.89,24.9,35000.0,17.821,17.8353,17.8138,17.821,35000.0
2014-08-22 11:40:00,24.9,24.9,24.88,24.89,8200.0,17.821,17.821,17.8067,17.8138,8200.0
2014-08-22 11:50:00,24.89,24.9,24.89,24.9,6600.0,17.8138,17.821,17.8138,17.821,6600.0
2014-08-22 12:00:00,24.9,24.91,24.9,24.9,10900.0,17.821,17.8281,17.821,17.821,10900.0
2014-08-22 12:10:00,24.89,24.9,24.88,24.9,4600.0,17.8138,17.821,17.8067,17.821,4600.0
2014-08-22 12:20:00,24.9,24.92,24.9,24.92,17800.0,17.821,17.8353,17.821,17.8353,17800.0
2014-08-22 12:30:00,24.92,24.93,24.91,24.91,8800.0,17.8353,17.8424,17.8281,17.8281,8800.0
2014-08-22 12:40:00,24.9,24.91,24.9,24.9,7800.0,17.821,17.8281,17.821,17.821,7800.0
2014-08-22 12:50:00,24.9,24.9,24.88,24.88,2400.0,17.821,17.821,17.8067,17.8067,2400.0
2014-08-22 13:00:00,24.88,24.88,24.88,24.88,1800.0,17.8067,17.8067,17.8067,17.8067,1800.0
2014-08-22 13:10:00,24.87,24.87,24.85,24.85,7000.0,17.7995,17.7995,17.7852,17.7852,7000.0
2014-08-22 13:20:00,24.84,24.84,24.82,24.84,42800.0,17.778,17.778,17.7637,17.778,42800.0
2014-08-22 13:30:00,24.83,24.83,24.81,24.82,75700.0,17.7709,17.7709,17.7566,17.7637,75700.0
2014-08-22 13:40:00,24.81,24.82,24.81,24.82,18000.0,17.7566,17.7637,17.7566,17.7637,18000.0
2014-08-22 13:50:00,24.81,24.82,24.79,24.8,21400.0,17.7566,17.7637,17.7422,17.7494,21400.0
2014-08-22 14:00:00,24.8,24.8,24.77,24.77,45200.0,17.7494,17.7494,17.7279,17.7279,45200.0
2014-08-22 14:10:00,24.76,24.77,24.75,24.75,12500.0,17.7208,17.7279,17.7136,17.7136,12500.0
2014-08-22 14:20:00,24.74,24.75,24.73,24.73,28600.0,17.7065,17.7136,17.6993,17.6993,28600.0
2014-08-22 14:30:00,24.72,24.74,24.7,24.74,38200.0,17.6921,17.7065,17.6778,17.7065,38200.0
2014-08-22 14:40:00,24.74,24.75,24.74,24.74,10300.0,17.7065,17.7136,17.7065,17.7065,10300.0
2014-08-22 14:50:00,24.74,24.75,24.72,24.73,45400.0,17.7065,17.7136,17.6921,17.6993,45400.0
2014-08-22 15:00:00,24.73,24.73,24.7,24.72,35500.0,17.6993,17.6993,17.6778,17.6921,35500.0
2014-08-22 15:10:00,24.73,24.73,24.7,24.7,38500.0,17.6993,17.6993,17.6778,17.6778,38500.0
2014-08-22 15:20:00,24.7,24.7,24.67,24.68,35000.0,17.6778,17.6778,17.6564,17.6635,35000.0
2014-08-22 15:30:00,24.68,24.69,24.66,24.68,77400.0,17.6635,17.6707,17.6492,17.6635,77400.0
2014-08-22 15:40:00,24.68,24.68,24.66,24.66,42800.0,17.6635,17.6635,17.6492,17.6492,42800.0
2014-08-22 15:50:00,24.67,24.67,24.64,24.65,104500.0,17.6564,17.6564,17.6349,17.642,104500.0
2014-08-25 09:30:00,24.72,24.75,24.71,24.72,60100.0,17.6921,17.7136,17.685,17.6921,60100.0
2014-08-25 09:40:00,24.72,24.73,24.71,24.73,29200.0,17.6921,17.6993,17.685,17.6993,29200.0
2014-08-25 09:50:00,24.73,24.73,24.72,24.73,14200.0,17.6993,17.6993,17.6921,17.6993,14200.0
2014-08-25 10:00:00,24.72,24.74,24.72,24.73,54500.0,17.6921,17.7065,17.6921,17.6993,54500.0
2014-08-25 10:10:00,24.73,24.74,24.7,24.72,40900.0,17.6993,17.7065,17.6778,17.6921,40900.0
2014-08-25 10:20:00,24.72,24.73,24.7,24.73,50900.0,17.6921,17.6993,17.6778,17.6993,50900.0
2014-08-25 10:30:00,24.73,24.74,24.7,24.73,92700.0,17.6993,17.7065,17.6778,17.6993,92700.0
2014-08-25 10:40:00,24.73,24.75,24.72,24.75,22100.0,17.6993,17.7136,17.6921,17.7136,22100.0
2014-08-25 10:50:00,24.75,24.77,24.75,24.76,17100.0,17.7136,17.7279,17.7136,17.7208,17100.0
2014-08-25 11:00:00,24.77,24.8,24.75,24.78,32400.0,17.7279,17.7494,17.7136,17.7351,32400.0
2014-08-25 11:10:00,24.78,24.8,24.77,24.79,49800.0,17.7351,17.7494,17.7279,17.7422,49800.0
2014-08-25 11:20:00,24.8,24.81,24.79,24.8,31600.0,17.7494,17.7566,17.7422,17.7494,31600.0
2014-08-25 11:30:00,24.8,24.8,24.79,24.8,31400.0,17.7494,17.7494,17.7422,17.7494,31400.0
2014-08-25 11:40:00,24.8,24.82,24.8,24.82,27200.0,17.7494,17.7637,17.7494,17.7637,27200.0
2014-08-25 11:50:00,24.82,24.84,24.82,24.83,25800.0,17.7637,17.778,17.7637,17.7709,25800.0
2014-08-25 12:00:00,24.83,24.83,24.8,24.81,29100.0,17.7709,17.7709,17.7494,17.7566,29100.0
2014-08-25 12:10:00,24.81,24.82,24.79,24.79,40200.0,17.7566,17.7637,17.7422,17.7422,40200.0
2014-08-25 12:20:00,24.79,24.79,24.73,24.74,22800.0,17.7422,17.7422,17.6993,17.7065,22800.0
2014-08-25 12:30:00,24.74,24.75,24.72,24.74,13000.0,17.7065,17.7136,17.6921,17.7065,13000.0
2014-08-25 12:40:00,24.74,24.78,24.73,24.77,76800.0,17.7065,17.7351,17.6993,17.7279,76800.0
2014-08-25 12:50:00,24.77,24.77,24.74,24.74,27300.0,17.7279,17.7279,17.7065,17.7065,27300.0
2014-08-25 13:00:00,24.74,24.74,24.71,24.72,38300.0,17.7065,17.7065,17.685,17.6921,38300.0
2014-08-25 13:10:00,24.72,24.75,24.71,24.71,23400.0,17.6921,17.7136,17.685,17.685,23400.0
2014-08-25 13:20:00,24.72,24.75,24.72,24.75,6900.0,17.6921,17.7136,17.6921,17.7136,6900.0
2014-08-25 13:30:00,24.74,24.76,24.74,24.74,20200.0,17.7065,17.7208,17.7065,17.7065,20200.0
2014-08-25 13:40:00,24.75,24.76,24.75,24.75,5900.0,17.7136,17.7208,17.7136,17.7136,5900.0
2014-08-25 13:50:00,24.75,24.76,24.75,24.75,6400.0,17.7136,17.7208,17.7136,17.7136,6400.0
2014-08-25 14:00:00,24.75,24.76,24.75,24.75,9400.0,17.7136,17.7208,17.7136,17.7136,9400.0
2014-08-25 14:10:00,24.75,24.75,24.75,24.75,5000.0,17.7136,17.7136,17.7136,17.7136,5000.0
2014-08-25 14:20:00,24.75,24.75,24.74,24.74,14000.0,17.7136,17.7136,17.7065,17.7065,14000.0
2014-08-25 14:30:00,24.74,24.76,24.74,24.75,13700.0,17.7065,17.7208,17.7065,17.7136,13700.0
2014-08-25 14:40:00,24.74,24.76,24.74,24.76,9200.0,17.7065,17.7208,17.7065,17.7208,9200.0
2014-08-25 14:50:00,24.76,24.77,24.76,24.77,11400.0,17.7208,17.7279,17.7208,17.7279,11400.0
2014-08-25 15:00:00,24.77,24.78,24.77,24.77,20300.0,17.7279,17.7351,17.7279,17.7279,20300.0
2014-08-25 15:10:00,24.77,24.77,24.75,24.76,19400.0,17.7279,17.7279,17.7136,17.7208,19400.0
2014-08-25 15:20:00,24.76,24.77,24.76,24.76,8900.0,17.7208,17.7279,17.7208,17.7208,8900.0
2014-08-25 15:30:00,24.77,24.77,24.76,24.76,25100.0,17.7279,17.7279,17.7208,17.7208,25100.0
2014-08-25 15:40:00,24.76,24.77,24.74,24.75,53300.0,17.7208,17.7279,17.7065,17.7136,53300.0
2014-08-25 15:50:00,24.75,24.75,24.69,24.7,185700.0,17.7136,17.7136,17.6707,17.6778,185700.0
2014-08-26 09:30:00,24.73,24.74,24.67,24.74,38600.0,17.6993,17.7065,17.6564,17.7065,38600.0
2014-08-26 09:40:00,24.74,24.76,24.72,24.76,33200.0,17.7065,17.7208,17.6921,17.7208,33200.0
2014-08-26 09:50:00,24.77,24.79,24.76,24.79,30300.0,17.7279,17.7422,17.7208,17.7422,30300.0
2014-08-26 10:00:00,24.78,24.8,24.76,24.79,30800.0,17.7351,17.7494,17.7208,17.7422,30800.0
2014-08-26 10:10:00,24.8,24.83,24.8,24.8,31800.0,17.7494,17.7709,17.7494,17.7494,31800.0
2014-08-26 10:20:00,24.79,24.8,24.76,24.8,32200.0,17.7422,17.7494,17.7208,17.7494,32200.0
2014-08-26 10:30:00,24.8,24.82,24.8,24.82,16000.0,17.7494,17.7637,17.7494,17.7637,16000.0
2014-08-26 10:40:00,24.82,24.86,24.82,24.86,41600.0,17.7637,17.7923,17.7637,17.7923,41600.0
2014-08-26 10:50:00,24.87,24.92,24.87,24.91,48000.0,17.7995,17.8353,17.7995,17.8281,48000.0
2014-08-26 11:00:00,24.91,24.91,24.85,24.85,79600.0,17.8281,17.8281,17.7852,17.7852,79600.0
2014-08-26 11:10:00,24.85,24.89,24.85,24.87,19200.0,17.7852,17.8138,17.7852,17.7995,19200.0
2014-08-26 11:20:00,24.88,24.88,24.86,24.88,12400.0,17.8067,17.8067,17.7923,17.8067,12400.0
2014-08-26 11:30:00,24.88,24.88,24.84,24.85,16800.0,17.8067,17.8067,17.778,17.7852,16800.0
2014-08-26 11:40:00,24.84,24.86,24.83,24.86,59000.0,17.778,17.7923,17.7709,17.7923,59000.0
2014-08-26 11:50:00,24.85,24.86,24.84,24.84,44000.0,17.7852,17.7923,17.778,17.778,44000.0
2014-08-26 12:00:00,24.84,24.85,24.83,24.84,36800.0,17.778,17.7852,17.7709,17.778,36800.0
2014-08-26 12:10:00,24.84,24.84,24.84,24.84,800.0,17.778,17.778,17.778,17.778,800.0
2014-08-26 12:20:00,24.84,24.87,24.84,24.85,26500.0,17.778,17.7995,17.778,17.7852,26500.0
2014-08-26 12:30:00,24.86,24.9,24.86,24.9,3900.0,17.7923,17.821,17.7923,17.821,3900.0
2014-08-26 12:40:00,24.9,24.9,24.88,24.88,9000.0,17.821,17.821,17.8067,17.8067,9000.0
2014-08-26 12:50:00,24.88,24.89,24.87,24.88,58600.0,17.8067,17.8138,17.7995,17.8067,58600.0
2014-08-26 13:00:00,24.88,24.89,24.88,24.89,3700.0,17.8067,17.8138,17.8067,17.8138,3700.0
2014-08-26 13:10:00,24.89,24.9,24.89,24.9,3200.0,17.8138,17.821,17.8138,17.821,3200.0
2014-08-26 13:20:00,24.91,24.91,24.9,24.91,5300.0,17.8281,17.8281,17.821,17.8281,5300.0
2014-08-26 13:30:00,24.92,24.92,24.9,24.9,7800.0,17.8353,17.8353,17.821,17.821,7800.0
2014-08-26 13:40:00,24.9,24.91,24.88,24.88,9500.0,17.821,17.8281,17.8067,17.8067,9500.0
2014-08-26 13:50:00,24.89,24.89,24.88,24.89,7900.0,17.8138,17.8138,17.8067,17.8138,7900.0
2014-08-26 14:00:00,24.89,24.9,24.89,24.9,6500.0,17.8138,17.821,17.8138,17.821,6500.0
2014-08-26 14:10:00,24.9,24.9,24.9,24.9,5700.0,17.821,17.821,17.821,17.821,5700.0
2014-08-26 14:20:00,24.91,24.93,24.91,24.92,30000.0,17.8281,17.8424,17.8281,17.8353,30000.0
2014-08-26 14:30:00,24.92,24.92,24.92,24.92,7300.0,17.8353,17.8353,17.8353,17.8353,7300.0
2014-08-26 14:40:00,24.92,24.93,24.92,24.92,16700.0,17.8353,17.8424,17.8353,17.8353,16700.0
2014-08-26 14:50:00,24.92,24.92,24.92,24.92,5700.0,17.8353,17.8353,17.8353,17.8353,5700.0
2014-08-26 15:00:00,24.92,24.92,24.89,24.89,25400.0,17.8353,17.8353,17.8138,17.8138,25400.0
2014-08-26 15:10:00,24.89,24.9,24.87,24.87,32700.0,17.8138,17.821,17.7995,17.7995,32700.0
2014-08-26 15:20:00,24.86,24.87,24.83,24.83,17100.0,17.7923,17.7995,17.7709,17.7709,17100.0
2014-08-26 15:30:00,24.83,24.85,24.83,24.85,32000.0,17.7709,17.7852,17.7709,17.7852,32000.0
2014-08-26 15:40:00,24.86,24.86,24.83,24.84,37400.0,17.7923,17.7923,17.7709,17.778,37400.0
2014-08-26 15:50:00,24.84,24.84,24.81,24.81,66900.0,17.778,17.778,17.7566,17.7566,66900.0
2014-08-27 09:30:00,24.78,24.85,24.77,24.81,39000.0,17.7351,17.7852,17.7279,17.7566,39000.0
2014-08-27 09:40:00,24.8,24.8,24.75,24.77,26400.0,17.7494,17.7494,17.7136,17.7279,26400.0
2014-08-27 09:50:00,24.78,24.78,24.74,24.74,14700.0,17.7351,17.7351,17.7065,17.7065,14700.0
2014-08-27 10:00:00,24.74,24.74,24.71,24.72,16400.0,17.7065,17.7065,17.685,17.6921,16400.0
2014-08-27 10:10:00,24.72,24.74,24.72,24.74,15800.0,17.6921,17.7065,17.6921,17.7065,15800.0
2014-08-27 10:20:00,24.74,24.76,24.74,24.76,7300.0,17.7065,17.7208,17.7065,17.7208,7300.0
2014-08-27 10:30:00,24.75,24.75,24.73,24.73,5000.0,17.7136,17.7136,17.6993,17.6993,5000.0
2014-08-27 10:40:00,24.73,24.75,24.73,24.75,38500.0,17.6993,17.7136,17.6993,17.7136,38500.0
2014-08-27 10:50:00,24.76,24.76,24.76,24.76,7300.0,17.7208,17.7208,17.7208,17.7208,7300.0
2014-08-27 11:00:00,24.77,24.78,24.77,24.78,8000.0,17.7279,17.7351,17.7279,17.7351,8000.0
2014-08-27 11:10:00,24.77,24.8,24.77,24.8,6500.0,17.7279,17.7494,17.7279,17.7494,6500.0
2014-08-27 11:20:00,24.8,24.8,24.8,24.8,6200.0,17.7494,17.7494,17.7494,17.7494,6200.0
2014-08-27 11:30:00,24.8,24.81,24.79,24.8,9200.0,17.7494,17.7566,17.7422,17.7494,9200.0
2014-08-27 11:40:00,24.81,24.82,24.8,24.81,9400.0,17.7566,17.7637,17.7494,17.7566,9400.0
2014-08-27 11:50:00,24.82,24.82,24.81,24.82,7800.0,17.7637,17.7637,17.7566,17.7637,7800.0
2014-08-27 12:00:00,24.81,24.82,24.79,24.79,10600.0,17.7566,17.7637,17.7422,17.7422,10600.0
2014-08-27 12:10:00,24.8,24.81,24.8,24.8,13800.0,17.7494,17.7566,17.7494,17.7494,13800.0
2014-08-27 12:20:00,24.8,24.8,24.8,24.8,2500.0,17.7494,17.7494,17.7494,17.7494,2500.0
2014-08-27 12:30:00,24.81,24.82,24.81,24.82,4600.0,17.7566,17.7637,17.7566,17.7637,4600.0
2014-08-27 12:40:00,24.82,24.83,24.82,24.82,4700.0,17.7637,17.7709,17.7637,17.7637,4700.0
2014-08-27 12:50:00,24.81,24.82,24.81,24.81,5900.0,17.7566,17.7637,17.7566,17.7566,5900.0
2014-08-27 13:00:00,24.81,24.81,24.8,24.8,8900.0,17.7566,17.7566,17.7494,17.7494,8900.0
2014-08-27 13:10:00,24.8,24.8,24.8,24.8,7500.0,17.7494,17.7494,17.7494,17.7494,7500.0
2014-08-27 13:20:00,24.8,24.81,24.8,24.8,2600.0,17.7494,17.7566,17.7494,17.7494,2600.0
2014-08-27 13:30:00,24.81,24.81,24.8,24.8,9700.0,17.7566,17.7566,17.7494,17.7494,9700.0
2014-08-27 13:40:00,24.8,24.8,24.8,24.8,15600.0,17.7494,17.7494,17.7494,17.7494,15600.0
2014-08-27 13:50:00,24.8,24.8,24.78,24.8,7900.0,17.7494,17.7494,17.7351,17.7494,7900.0
2014-08-27 14:00:00,24.8,24.8,24.78,24.79,11600.0,17.7494,17.7494,17.7351,17.7422,11600.0
2014-08-27 14:10:00,24.79,24.8,24.79,24.8,7000.0,17.7422,17.7494,17.7422,17.7494,7000.0
2014-08-27 14:20:00,24.79,24.81,24.79,24.81,14800.0,17.7422,17.7566,17.7422,17.7566,14800.0
2014-08-27 14:30:00,24.81,24.81,24.8,24.81,3300.0,17.7566,17.7566,17.7494,17.7566,3300.0
2014-08-27 14:40:00,24.81,24.81,24.78,24.78,8200.0,17.7566,17.7566,17.7351,17.7351,8200.0
2014-08-27 14:50:00,24.78,24.78,24.76,24.77,12700.0,17.7351,17.7351,17.7208,17.7279,12700.0
2014-08-27 15:00:00,24.76,24.76,24.75,24.76,16700.0,17.7208,17.7208,17.7136,17.7208,16700.0
2014-08-27 15:10:00,24.76,24.78,24.76,24.78,17900.0,17.7208,17.7351,17.7208,17.7351,17900.0
2014-08-27 15:20:00,24.78,24.79,24.78,24.78,8700.0,17.7351,17.7422,17.7351,17.7351,8700.0
2014-08-27 15:30:00,24.78,24.78,24.75,24.77,45600.0,17.7351,17.7351,17.7136,17.7279,45600.0
2014-08-27 15:40:00,24.77,24.78,24.77,24.77,6900.0,17.7279,17.7351,17.7279,17.7279,6900.0
2014-08-27 15:50:00,24.78,24.8,24.78,24.79,107300.0,17.7351,17.7494,17.7351,17.7422,107300.0
2014-08-28 09:30:00,24.72,24.8,24.69,24.71,75700.0,17.6921,17.7494,17.6707,17.685,75700.0
2014-08-28 09:40:00,24.71,24.71,24.65,24.68,46800.0,17.685,17.685,17.642,17.6635,46800.0
2014-08-28 09:50:00,24.68,24.71,24.68,24.7,22600.0,17.6635,17.685,17.6635,17.6778,22600.0
2014-08-28 10:00:00,24.69,24.73,24.69,24.73,11600.0,17.6707,17.6993,17.6707,17.6993,11600.0
2014-08-28 10:10:00,24.72,24.72,24.68,24.69,29900.0,17.6921,17.6921,17.6635,17.6707,29900.0
2014-08-28 10:20:00,24.7,24.72,24.7,24.72,4000.0,17.6778,17.6921,17.6778,17.6921,4000.0
2014-08-28 10:30:00,24.72,24.74,24.71,24.73,12000.0,17.6921,17.7065,17.685,17.6993,12000.0
2014-08-28 10:40:00,24.73,24.76,24.73,24.76,6000.0,17.6993,17.7208,17.6993,17.7208,6000.0
2014-08-28 10:50:00,24.76,24.78,24.76,24.77,5700.0,17.7208,17.7351,17.7208,17.7279,5700.0
2014-08-28 11:00:00,24.76,24.76,24.76,24.76,2300.0,17.7208,17.7208,17.7208,17.7208,2300.0
2014-08-28 11:10:00,24.76,24.78,24.76,24.78,17200.0,17.7208,17.7351,17.7208,17.7351,17200.0
2014-08-28 11:20:00,24.79,24.79,24.78,24.79,2100.0,17.7422,17.7422,17.7351,17.7422,2100.0
2014-08-28 11:30:00,24.79,24.84,24.79,24.83,59700.0,17.7422,17.778,17.7422,17.7709,59700.0
2014-08-28 11:40:00,24.82,24.82,24.8,24.8,12400.0,17.7637,17.7637,17.7494,17.7494,12400.0
2014-08-28 11:50:00,24.81,24.83,24.81,24.82,16000.0,17.7566,17.7709,17.7566,17.7637,16000.0
2014-08-28 12:00:00,24.83,24.86,24.83,24.84,37700.0,17.7709,17.7923,17.7709,17.778,37700.0
2014-08-28 12:10:00,24.84,24.87,24.84,24.87,75500.0,17.778,17.7995,17.778,17.7995,75500.0
2014-08-28 12:20:00,24.87,24.87,24.84,24.85,25100.0,17.7995,17.7995,17.778,17.7852,25100.0
2014-08-28 12:30:00,24.85,24.86,24.85,24.85,5700.0,17.7852,17.7923,17.7852,17.7852,5700.0
2014-08-28 12:40:00,24.85,24.85,24.83,24.83,11900.0,17.7852,17.7852,17.7709,17.7709,11900.0
2014-08-28 12:50:00,24.83,24.83,24.8,24.8,8000.0,17.7709,17.7709,17.7494,17.7494,8000.0
2014-08-28 13:00:00,24.8,24.83,24.79,24.83,13200.0,17.7494,17.7709,17.7422,17.7709,13200.0
2014-08-28 13:10:00,24.83,24.84,24.83,24.83,1400.0,17.7709,17.778,17.7709,17.7709,1400.0
2014-08-28 13:20:00,24.83,24.83,24.81,24.82,10300.0,17.7709,17.7709,17.7566,17.7637,10300.0
2014-08-28 13:30:00,24.82,24.83,24.82,24.83,17200.0,17.7637,17.7709,17.7637,17.7709,17200.0
2014-08-28 13:40:00,24.83,24.85,24.83,24.85,5000.0,17.7709,17.7852,17.7709,17.7852,5000.0
2014-08-28 13:50:00,24.85,24.87,24.84,24.84,22000.0,17.7852,17.7995,17.778,17.778,22000.0
2014-08-28 14:00:00,24.84,24.85,24.84,24.85,25400.0,17.778,17.7852,17.778,17.7852,25400.0
2014-08-28 14:10:00,24.84,24.84,24.83,24.84,9500.0,17.778,17.778,17.7709,17.778,9500.0
2014-08-28 14:20:00,24.84,24.84,24.83,24.84,22000.0,17.778,17.778,17.7709,17.778,22000.0
2014-08-28 14:30:00,24.84,24.84,24.84,24.84,6900.0,17.778,17.778,17.778,17.778,6900.0
2014-08-28 14:40:00,24.85,24.85,24.84,24.84,10900.0,17.7852,17.7852,17.778,17.778,10900.0
2014-08-28 14:50:00,24.84,24.84,24.84,24.84,2300.0,17.778,17.778,17.778,17.778,2300.0
2014-08-28 15:00:00,24.84,24.84,24.83,24.83,20500.0,17.778,17.778,17.7709,17.7709,20500.0
2014-08-28 15:10:00,24.83,24.85,24.83,24.84,17100.0,17.7709,17.7852,17.7709,17.778,17100.0
2014-08-28 15:20:00,24.84,24.85,24.84,24.84,9000.0,17.778,17.7852,17.778,17.778,9000.0
2014-08-28 15:30:00,24.84,24.87,24.84,24.86,33400.0,17.778,17.7995,17.778,17.7923,33400.0
2014-08-28 15:40:00,24.87,24.9,24.84,24.84,109900.0,17.7995,17.821,17.778,17.778,109900.0
2014-08-28 15:50:00,24.84,24.86,24.83,24.85,96200.0,17.778,17.7923,17.7709,17.7852,96200.0
2014-08-29 09:30:00,24.9,24.97,24.9,24.9,91000.0,17.821,17.8711,17.821,17.821,91000.0
2014-08-29 09:40:00,24.9,24.91,24.84,24.84,48200.0,17.821,17.8281,17.778,17.778,48200.0
2014-08-29 09:50:00,24.84,24.89,24.83,24.85,21200.0,17.778,17.8138,17.7709,17.7852,21200.0
2014-08-29 10:00:00,24.85,24.85,24.81,24.81,41300.0,17.7852,17.7852,17.7566,17.7566,41300.0
2014-08-29 10:10:00,24.81,24.83,24.8,24.83,13700.0,17.7566,17.7709,17.7494,17.7709,13700.0
2014-08-29 10:20:00,24.83,24.83,24.77,24.77,18900.0,17.7709,17.7709,17.7279,17.7279,18900.0
2014-08-29 10:30:00,24.76,24.81,24.76,24.81,9000.0,17.7208,17.7566,17.7208,17.7566,9000.0
2014-08-29 10:40:00,24.81,24.83,24.79,24.83,12000.0,17.7566,17.7709,17.7422,17.7709,12000.0
2014-08-29 10:50:00,24.83,24.85,24.83,24.85,8500.0,17.7709,17.7852,17.7709,17.7852,8500.0
2014-08-29 11:00:00,24.84,24.88,24.84,24.88,20000.0,17.778,17.8067,17.778,17.8067,20000.0
2014-08-29 11:10:00,24.88,24.89,24.86,24.89,22600.0,17.8067,17.8138,17.7923,17.8138,22600.0
2014-08-29 11:20:00,24.89,24.9,24.88,24.9,19200.0,17.8138,17.821,17.8067,17.821,19200.0
2014-08-29 11:30:00,24.89,24.91,24.89,24.9,53300.0,17.8138,17.8281,17.8138,17.821,53300.0
2014-08-29 11:40:00,24.9,24.9,24.88,24.89,13500.0,17.821,17.821,17.8067,17.8138,13500.0
2014-08-29 11:50:00,24.88,24.9,24.88,24.89,22600.0,17.8067,17.821,17.8067,17.8138,22600.0
2014-08-29 12:00:00,24.9,24.9,24.88,24.88,15900.0,17.821,17.821,17.8067,17.8067,15900.0
2014-08-29 12:10:00,24.88,24.88,24.87,24.88,4900.0,17.8067,17.8067,17.7995,17.8067,4900.0
2014-08-29 12:20:00,24.88,24.88,24.87,24.87,3500.0,17.8067,17.8067,17.7995,17.7995,3500.0
2014-08-29 12:30:00,24.87,24.87,24.87,24.87,1500.0,17.7995,17.7995,17.7995,17.7995,1500.0
2014-08-29 12:40:00,24.87,24.89,24.87,24.89,6100.0,17.7995,17.8138,17.7995,17.8138,6100.0
2014-08-29 12:50:00,24.89,24.9,24.89,24.89,8800.0,17.8138,17.821,17.8138,17.8138,8800.0
2014-08-29 13:00:00,24.9,24.9,24.9,24.9,300.0,17.821,17.821,17.821,17.821,300.0
2014-08-29 13:10:00,24.9,24.92,24.9,24.91,20600.0,17.821,17.8353,17.821,17.8281,20600.0
2014-08-29 13:20:00,24.91,24.91,24.9,24.91,5900.0,17.8281,17.8281,17.821,17.8281,5900.0
2014-08-29 13:30:00,24.91,24.91,24.9,24.91,3300.0,17.8281,17.8281,17.821,17.8281,3300.0
2014-08-29 13:40:00,24.91,24.92,24.91,24.91,7900.0,17.8281,17.8353,17.8281,17.8281,7900.0
2014-08-29 13:50:00,24.91,24.92,24.91,24.92,3000.0,17.8281,17.8353,17.8281,17.8353,3000.0
2014-08-29 14:00:00,24.92,24.92,24.92,24.92,5600.0,17.8353,17.8353,17.8353,17.8353,5600.0
2014-08-29 14:10:00,24.92,24.93,24.92,24.93,26400.0,17.8353,17.8424,17.8353,17.8424,26400.0
2014-08-29 14:20:00,24.93,24.93,24.92,24.93,13400.0,17.8424,17.8424,17.8353,17.8424,13400.0
2014-08-29 14:30:00,24.93,24.94,24.92,24.93,8400.0,17.8424,17.8496,17.8353,17.8424,8400.0
2014-08-29 14:40:00,24.93,24.94,24.92,24.93,15400.0,17.8424,17.8496,17.8353,17.8424,15400.0
2014-08-29 14:50:00,24.93,24.94,24.93,24.94,13100.0,17.8424,17.8496,17.8424,17.8496,13100.0
2014-08-29 15:00:00,24.94,24.94,24.93,24.93,31000.0,17.8496,17.8496,17.8424,17.8424,31000.0
2014-08-29 15:10:00,24.93,24.93,24.93,24.93,2200.0,17.8424,17.8424,17.8424,17.8424,2200.0
2014-08-29 15:20:00,24.93,24.94,24.92,24.93,32900.0,17.8424,17.8496,17.8353,17.8424,32900.0
2014-08-29 15:30:00,24.93,24.94,24.93,24.94,15300.0,17.8424,17.8496,17.8424,17.8496,15300.0
2014-08-29 15:40:00,24.94,24.97,24.94,24.97,122900.0,17.8496,17.8711,17.8496,17.8711,122900.0
2014-08-29 15:50:00,24.97,24.99,24.96,24.99,75500.0,17.8711,17.8854,17.8639,17.8854,75500.0
2014-09-02 09:30:00,24.96,24.99,24.96,24.96,72800.0,17.8639,17.8854,17.8639,17.8639,72800.0
2014-09-02 09:40:00,24.95,24.97,24.92,24.93,80400.0,17.8568,17.8711,17.8353,17.8424,80400.0
2014-09-02 09:50:00,24.93,24.96,24.91,24.91,79000.0,17.8424,17.8639,17.8281,17.8281,79000.0
2014-09-02 10:00:00,24.91,24.92,24.9,24.91,65900.0,17.8281,17.8353,17.821,17.8281,65900.0
2014-09-02 10:10:00,24.9,24.93,24.88,24.89,35700.0,17.821,17.8424,17.8067,17.8138,35700.0
2014-09-02 10:20:00,24.89,24.91,24.89,24.9,20300.0,17.8138,17.8281,17.8138,17.821,20300.0
2014-09-02 10:30:00,24.9,24.9,24.84,24.87,53300.0,17.821,17.821,17.778,17.7995,53300.0
2014-09-02 10:40:00,24.87,24.9,24.86,24.9,76900.0,17.7995,17.821,17.7923,17.821,76900.0
2014-09-02 10:50:00,24.89,24.91,24.88,24.91,24900.0,17.8138,17.8281,17.8067,17.8281,24900.0
2014-09-02 11:00:00,24.91,24.91,24.89,24.9,42800.0,17.8281,17.8281,17.8138,17.821,42800.0
2014-09-02 11:10:00,24.9,24.91,24.89,24.9,21000.0,17.821,17.8281,17.8138,17.821,21000.0
2014-09-02 11:20:00,24.9,24.9,24.87,24.87,17200.0,17.821,17.821,17.7995,17.7995,17200.0
2014-09-02 11:30:00,24.87,24.87,24.84,24.84,12300.0,17.7995,17.7995,17.778,17.778,12300.0
2014-09-02 11:40:00,24.84,24.84,24.81,24.81,28300.0,17.778,17.778,17.7566,17.7566,28300.0
2014-09-02 11:50:00,24.81,24.81,24.78,24.79,23700.0,17.7566,17.7566,17.7351,17.7422,23700.0
2014-09-02 12:00:00,24.78,24.82,24.78,24.82,36000.0,17.7351,17.7637,17.7351,17.7637,36000.0
2014-09-02 12:10:00,24.82,24.84,24.82,24.84,15000.0,17.7637,17.778,17.7637,17.778,15000.0
2014-09-02 12:20:00,24.85,24.85,24.83,24.83,7000.0,17.7852,17.7852,17.7709,17.7709,7000.0
2014-09-02 12:30:00,24.82,24.82,24.76,24.76,24400.0,17.7637,17.7637,17.7208,17.7208,24400.0
2014-09-02 12:40:00,24.76,24.79,24.75,24.79,23900.0,17.7208,17.7422,17.7136,17.7422,23900.0
2014-09-02 12:50:00,24.8,24.8,24.78,24.8,15400.0,17.7494,17.7494,17.7351,17.7494,15400.0
2014-09-02 13:00:00,24.79,24.81,24.76,24.81,35400.0,17.7422,17.7566,17.7208,17.7566,35400.0
2014-09-02 13:10:00,24.8,24.81,24.8,24.8,16600.0,17.7494,17.7566,17.7494,17.7494,16600.0
2014-09-02 13:20:00,24.81,24.81,24.77,24.77,14000.0,17.7566,17.7566,17.7279,17.7279,14000.0
2014-09-02 13:30:00,24.78,24.81,24.77,24.81,46600.0,17.7351,17.7566,17.7279,17.7566,46600.0
2014-09-02 13:40:00,24.81,24.81,24.79,24.79,7000.0,17.7566,17.7566,17.7422,17.7422,7000.0
2014-09-02 13:50:00,24.79,24.81,24.79,24.81,10500.0,17.7422,17.7566,17.7422,17.7566,10500.0
2014-09-02 14:00:00,24.81,24.83,24.81,24.82,13200.0,17.7566,17.7709,17.7566,17.7637,13200.0
2014-09-02 14:10:00,24.83,24.83,24.82,24.83,24100.0,17.7709,17.7709,17.7637,17.7709,24100.0
2014-09-02 14:20:00,24.83,24.83,24.79,24.82,71100.0,17.7709,17.7709,17.7422,17.7637,71100.0
2014-09-02 14:30:00,24.83,24.83,24.79,24.82,54700.0,17.7709,17.7709,17.7422,17.7637,54700.0
2014-09-02 14:40:00,24.82,24.84,24.82,24.84,40800.0,17.7637,17.778,17.7637,17.778,40800.0
2014-09-02 14:50:00,24.84,24.84,24.83,24.84,17500.0,17.778,17.778,17.7709,17.778,17500.0
2014-09-02 15:00:00,24.84,24.84,24.82,24.83,24100.0,17.778,17.778,17.7637,17.7709,24100.0
2014-09-02 15:10:00,24.83,24.84,24.83,24.84,12100.0,17.7709,17.778,17.7709,17.778,12100.0
2014-09-02 15:20:00,24.84,24.84,24.83,24.83,20500.0,17.778,17.778,17.7709,17.7709,20500.0
2014-09-02 15:30:00,24.83,24.83,24.82,24.82,15000.0,17.7709,17.7709,17.7637,17.7637,15000.0
2014-09-02 15:40:00,24.83,24.84,24.83,24.84,58300.0,17.7709,17.778,17.7709,17.778,58300.0
2014-09-02 15:50:00,24.84,24.88,24.84,24.87,187200.0,17.778,17.8067,17.778,17.7995,187200.0
2014-09-03 09:30:00,24.94,25.07,24.92,25.07,221000.0,17.8496,17.9426,17.8353,17.9426,221000.0
2014-09-03 09:40:00,25.07,25.12,25.07,25.09,81800.0,17.9426,17.9784,17.9426,17.957,81800.0
2014-09-03 09:50:00,25.09,25.1,25.06,25.08,51400.0,17.957,17.9641,17.9355,17.9498,51400.0
2014-09-03 10:00:00,25.09,25.11,25.05,25.06,31500.0,17.957,17.9713,17.9283,17.9355,31500.0
2014-09-03 10:10:00,25.06,25.08,25.06,25.06,23200.0,17.9355,17.9498,17.9355,17.9355,23200.0
2014-09-03 10:20:00,25.06,25.06,25.02,25.04,39900.0,17.9355,17.9355,17.9069,17.9212,39900.0
2014-09-03 10:30:00,25.04,25.05,25.0,25.02,61000.0,17.9212,17.9283,17.8925,17.9069,61000.0
2014-09-03 10:40:00,25.02,25.06,25.02,25.06,35500.0,17.9069,17.9355,17.9069,17.9355,35500.0
2014-09-03 10:50:00,25.06,25.07,25.04,25.04,24100.0,17.9355,17.9426,17.9212,17.9212,24100.0
2014-09-03 11:00:00,25.04,25.04,25.01,25.02,15700.0,17.9212,17.9212,17.8997,17.9069,15700.0
2014-09-03 11:10:00,25.02,25.03,25.01,25.03,30800.0,17.9069,17.914,17.8997,17.914,30800.0
2014-09-03 11:20:00,25.04,25.07,25.04,25.06,50100.0,17.9212,17.9426,17.9212,17.9355,50100.0
2014-09-03 11:30:00,25.06,25.06,25.03,25.05,37100.0,17.9355,17.9355,17.914,17.9283,37100.0
2014-09-03 11:40:00,25.05,25.06,25.05,25.06,32700.0,17.9283,17.9355,17.9283,17.9355,32700.0
2014-09-03 11:50:00,25.06,25.07,25.05,25.06,41600.0,17.9355,17.9426,17.9283,17.9355,41600.0
2014-09-03 12:00:00,25.06,25.06,25.05,25.06,5800.0,17.9355,17.9355,17.9283,17.9355,5800.0
2014-09-03 12:10:00,25.06,25.07,25.06,25.06,16300.0,17.9355,17.9426,17.9355,17.9355,16300.0
2014-09-03 12:20:00,25.06,25.06,25.05,25.06,6400.0,17.9355,17.9355,17.9283,17.9355,6400.0
2014-09-03 12:30:00,25.06,25.07,25.06,25.06,17400.0,17.9355,17.9426,17.9355,17.9355,17400.0
2014-09-03 12:40:00,25.06,25.06,25.05,25.06,12300.0,17.9355,17.9355,17.9283,17.9355,12300.0
2014-09-03 12:50:00,25.06,25.06,25.05,25.05,21100.0,17.9355,17.9355,17.9283,17.9283,21100.0
2014-09-03 13:00:00,25.04,25.06,25.04,25.06,38100.0,17.9212,17.9355,17.9212,17.9355,38100.0
2014-09-03 13:10:00,25.06,25.07,25.06,25.07,18400.0,17.9355,17.9426,17.9355,17.9426,18400.0
2014-09-03 13:20:00,25.06,25.07,25.06,25.07,20300.0,17.9355,17.9426,17.9355,17.9426,20300.0
2014-09-03 13:30:00,25.07,25.07,25.05,25.05,25800.0,17.9426,17.9426,17.9283,17.9283,25800.0
2014-09-03 13:40:00,25.06,25.06,25.05,25.06,6700.0,17.9355,17.9355,17.9283,17.9355,6700.0
2014-09-03 13:50:00,25.06,25.07,25.05,25.07,32100.0,17.9355,17.9426,17.9283,17.9426,32100.0
2014-09-03 14:00:00,25.07,25.07,25.07,25.07,2200.0,17.9426,17.9426,17.9426,17.9426,2200.0
2014-09-03 14:10:00,25.07,25.07,25.06,25.07,5900.0,17.9426,17.9426,17.9355,17.9426,5900.0
2014-09-03 14:20:00,25.07,25.07,25.02,25.04,87000.0,17.9426,17.9426,17.9069,17.9212,87000.0
2014-09-03 14:30:00,25.05,25.06,25.05,25.06,11900.0,17.9283,17.9355,17.9283,17.9355,11900.0
2014-09-03 14:40:00,25.06,25.07,25.06,25.06,26100.0,17.9355,17.9426,17.9355,17.9355,26100.0
2014-09-03 14:50:00,25.06,25.06,25.05,25.06,25800.0,17.9355,17.9355,17.9283,17.9355,25800.0
2014-09-03 15:00:00,25.06,25.06,25.02,25.04,51300.0,17.9355,17.9355,17.9069,17.9212,51300.0
2014-09-03 15:10:00,25.03,25.06,25.03,25.06,23700.0,17.914,17.9355,17.914,17.9355,23700.0
2014-09-03 15:20:00,25.05,25.05,25.03,25.05,55000.0,17.9283,17.9283,17.914,17.9283,55000.0
2014-09-03 15:30:00,25.05,25.06,25.03,25.03,85400.0,17.9283,17.9355,17.914,17.914,85400.0
2014-09-03 15:40:00,25.03,25.04,25.03,25.03,39800.0,17.914,17.9212,17.914,17.914,39800.0
2014-09-03 15:50:00,25.04,25.05,25.02,25.03,94600.0,17.9212,17.9283,17.9069,17.914,94600.0
2014-09-04 09:30:00,25.08,25.13,25.02,25.06,70900.0,17.9498,17.9856,17.9069,17.9355,70900.0
2014-09-04 09:40:00,25.05,25.06,25.01,25.04,74500.0,17.9283,17.9355,17.8997,17.9212,74500.0
2014-09-04 09:50:00,25.05,25.1,25.03,25.09,63800.0,17.9283,17.9641,17.914,17.957,63800.0
2014-09-04 10:00:00,25.1,25.1,25.05,25.08,95100.0,17.9641,17.9641,17.9283,17.9498,95100.0
2014-09-04 10:10:00,25.08,25.1,25.07,25.07,32600.0,17.9498,17.9641,17.9426,17.9426,32600.0
2014-09-04 10:20:00,25.07,25.07,25.03,25.03,87800.0,17.9426,17.9426,17.914,17.914,87800.0
2014-09-04 10:30:00,25.02,25.05,25.01,25.05,46400.0,17.9069,17.9283,17.8997,17.9283,46400.0
2014-09-04 10:40:00,25.05,25.07,25.04,25.05,37800.0,17.9283,17.9426,17.9212,17.9283,37800.0
2014-09-04 10:50:00,25.04,25.05,25.03,25.03,12200.0,17.9212,17.9283,17.914,17.914,12200.0
2014-09-04 11:00:00,25.03,25.07,25.03,25.05,63800.0,17.914,17.9426,17.914,17.9283,63800.0
2014-09-04 11:10:00,25.05,25.06,25.04,25.05,23000.0,17.9283,17.9355,17.9212,17.9283,23000.0
2014-09-04 11:20:00,25.03,25.03,25.01,25.01,37400.0,17.914,17.914,17.8997,17.8997,37400.0
2014-09-04 11:30:00,25.0,25.02,25.0,25.02,42600.0,17.8925,17.9069,17.8925,17.9069,42600.0
2014-09-04 11:40:00,25.02,25.03,25.01,25.03,17700.0,17.9069,17.914,17.8997,17.914,17700.0
2014-09-04 11:50:00,25.02,25.03,25.01,25.02,25000.0,17.9069,17.914,17.8997,17.9069,25000.0
2014-09-04 12:00:00,25.02,25.02,25.01,25.01,2100.0,17.9069,17.9069,17.8997,17.8997,2100.0
2014-09-04 12:10:00,25.02,25.02,25.0,25.01,16500.0,17.9069,17.9069,17.8925,17.8997,16500.0
2014-09-04 12:20:00,25.01,25.01,25.0,25.0,7300.0,17.8997,17.8997,17.8925,17.8925,7300.0
2014-09-04 12:30:00,25.0,25.01,25.0,25.0,6800.0,17.8925,17.8997,17.8925,17.8925,6800.0
2014-09-04 12:40:00,25.0,25.0,25.0,25.0,6800.0,17.8925,17.8925,17.8925,17.8925,6800.0
2014-09-04 12:50:00,25.0,25.0,25.0,25.0,43200.0,17.8925,17.8925,17.8925,17.8925,43200.0
2014-09-04 13:00:00,25.0,25.01,25.0,25.01,3400.0,17.8925,17.8997,17.8925,17.8997,3400.0
2014-09-04 13:10:00,25.01,25.01,25.0,25.0,6300.0,17.8997,17.8997,17.8925,17.8925,6300.0
2014-09-04 13:20:00,25.0,25.0,25.0,25.0,1100.0,17.8925,17.8925,17.8925,17.8925,1100.0
2014-09-04 13:30:00,25.0,25.0,24.99,24.99,20900.0,17.8925,17.8925,17.8854,17.8854,20900.0
2014-09-04 13:40:00,24.99,24.99,24.96,24.96,35600.0,17.8854,17.8854,17.8639,17.8639,35600.0
2014-09-04 13:50:00,24.96,24.97,24.95,24.96,11300.0,17.8639,17.8711,17.8568,17.8639,11300.0
2014-09-04 14:00:00,24.96,24.99,24.95,24.97,18800.0,17.8639,17.8854,17.8568,17.8711,18800.0
2014-09-04 14:10:00,24.97,24.99,24.97,24.99,22600.0,17.8711,17.8854,17.8711,17.8854,22600.0
2014-09-04 14:20:00,24.99,25.0,24.98,24.99,20100.0,17.8854,17.8925,17.8782,17.8854,20100.0
2014-09-04 14:30:00,24.98,24.98,24.93,24.93,32900.0,17.8782,17.8782,17.8424,17.8424,32900.0
2014-09-04 14:40:00,24.92,24.92,24.89,24.89,13900.0,17.8353,17.8353,17.8138,17.8138,13900.0
2014-09-04 14:50:00,24.9,24.91,24.88,24.89,44100.0,17.821,17.8281,17.8067,17.8138,44100.0
2014-09-04 15:00:00,24.89,24.9,24.87,24.87,36300.0,17.8138,17.821,17.7995,17.7995,36300.0
2014-09-04 15:10:00,24.87,24.88,24.83,24.84,77100.0,17.7995,17.8067,17.7709,17.778,77100.0
2014-09-04 15:20:00,24.84,24.88,24.84,24.88,50300.0,17.778,17.8067,17.778,17.8067,50300.0
2014-09-04 15:30:00,24.88,24.89,24.86,24.86,49900.0,17.8067,17.8138,17.7923,17.7923,49900.0
2014-09-04 15:40:00,24.85,24.89,24.85,24.89,38600.0,17.7852,17.8138,17.7852,17.8138,38600.0
2014-09-04 15:50:00,24.89,24.91,24.88,24.91,45200.0,17.8138,17.8281,17.8067,17.8281,45200.0
2014-09-05 09:30:00,24.86,24.99,24.86,24.88,96900.0,17.7923,17.8854,17.7923,17.8067,96900.0
2014-09-05 09:40:00,24.87,24.98,24.87,24.96,52300.0,17.7995,17.8782,17.7995,17.8639,52300.0
2014-09-05 09:50:00,24.95,24.95,24.88,24.94,33600.0,17.8568,17.8568,17.8067,17.8496,33600.0
2014-09-05 10:00:00,24.94,24.96,24.92,24.96,43800.0,17.8496,17.8639,17.8353,17.8639,43800.0
2014-09-05 10:10:00,24.96,24.96,24.91,24.91,37800.0,17.8639,17.8639,17.8281,17.8281,37800.0
2014-09-05 10:20:00,24.91,24.94,24.91,24.93,74400.0,17.8281,17.8496,17.8281,17.8424,74400.0
2014-09-05 10:30:00,24.93,24.94,24.92,24.92,72400.0,17.8424,17.8496,17.8353,17.8353,72400.0
2014-09-05 10:40:00,24.92,24.94,24.92,24.92,75800.0,17.8353,17.8496,17.8353,17.8353,75800.0
2014-09-05 10:50:00,24.91,24.92,24.89,24.89,18500.0,17.8281,17.8353,17.8138,17.8138,18500.0
2014-09-05 11:00:00,24.89,24.94,24.88,24.94,34900.0,17.8138,17.8496,17.8067,17.8496,34900.0
2014-09-05 11:10:00,24.94,24.95,24.93,24.95,16000.0,17.8496,17.8568,17.8424,17.8568,16000.0
2014-09-05 11:20:00,24.96,24.99,24.95,24.97,21600.0,17.8639,17.8854,17.8568,17.8711,21600.0
2014-09-05 11:30:00,24.96,24.99,24.96,24.99,31500.0,17.8639,17.8854,17.8639,17.8854,31500.0
2014-09-05 11:40:00,24.98,25.01,24.98,25.0,36400.0,17.8782,17.8997,17.8782,17.8925,36400.0
2014-09-05 11:50:00,25.01,25.03,25.0,25.01,24500.0,17.8997,17.914,17.8925,17.8997,24500.0
2014-09-05 12:00:00,25.01,25.01,25.0,25.01,11800.0,17.8997,17.8997,17.8925,17.8997,11800.0
2014-09-05 12:10:00,25.02,25.02,25.01,25.02,14400.0,17.9069,17.9069,17.8997,17.9069,14400.0
2014-09-05 12:20:00,25.02,25.02,25.0,25.0,9500.0,17.9069,17.9069,17.8925,17.8925,9500.0
2014-09-05 12:30:00,25.0,25.03,25.0,25.03,22300.0,17.8925,17.914,17.8925,17.914,22300.0
2014-09-05 12:40:00,25.03,25.07,25.03,25.06,37800.0,17.914,17.9426,17.914,17.9355,37800.0
2014-09-05 12:50:00,25.05,25.05,25.03,25.05,17700.0,17.9283,17.9283,17.914,17.9283,17700.0
2014-09-05 13:00:00,25.04,25.07,25.04,25.06,25800.0,17.9212,17.9426,17.9212,17.9355,25800.0
2014-09-05 13:10:00,25.06,25.06,25.02,25.04,54800.0,17.9355,17.9355,17.9069,17.9212,54800.0
2014-09-05 13:20:00,25.04,25.04,25.02,25.03,22100.0,17.9212,17.9212,17.9069,17.914,22100.0
2014-09-05 13:30:00,25.02,25.02,25.0,25.0,27200.0,17.9069,17.9069,17.8925,17.8925,27200.0
2014-09-05 13:40:00,25.0,25.0,24.97,24.97,8800.0,17.8925,17.8925,17.8711,17.8711,8800.0
2014-09-05 13:50:00,24.96,24.99,24.96,24.99,28000.0,17.8639,17.8854,17.8639,17.8854,28000.0
2014-09-05 14:00:00,24.99,25.03,24.99,25.02,26700.0,17.8854,17.914,17.8854,17.9069,26700.0
2014-09-05 14:10:00,25.02,25.02,25.01,25.01,14100.0,17.9069,17.9069,17.8997,17.8997,14100.0
2014-09-05 14:20:00,25.0,25.01,25.0,25.01,33200.0,17.8925,17.8997,17.8925,17.8997,33200.0
2014-09-05 14:30:00,25.01,25.02,25.0,25.01,40300.0,17.8997,17.9069,17.8925,17.8997,40300.0
2014-09-05 14:40:00,25.0,25.0,24.99,25.0,12000.0,17.8925,17.8925,17.8854,17.8925,12000.0
2014-09-05 14:50:00,25.0,25.01,25.0,25.01,9700.0,17.8925,17.8997,17.8925,17.8997,9700.0
2014-09-05 15:00:00,25.01,25.02,25.0,25.01,27200.0,17.8997,17.9069,17.8925,17.8997,27200.0
2014-09-05 15:10:00,25.01,25.02,25.01,25.01,8200.0,17.8997,17.9069,17.8997,17.8997,8200.0
2014-09-05 15:20:00,25.01,25.01,24.99,25.0,16700.0,17.8997,17.8997,17.8854,17.8925,16700.0
2014-09-05 15:30:00,25.0,25.01,25.0,25.0,19400.0,17.8925,17.8997,17.8925,17.8925,19400.0
2014-09-05 15:40:00,25.01,25.01,25.0,25.0,51900.0,17.8997,17.8997,17.8925,17.8925,51900.0
2014-09-05 15:50:00,25.0,25.01,24.99,24.99,276100.0,17.8925,17.8997,17.8854,17.8854,276100.0
2014-09-08 09:30:00,24.97,25.03,24.95,25.02,71100.0,17.8711,17.914,17.8568,17.9069,71100.0
2014-09-08 09:40:00,25.02,25.07,25.01,25.05,130600.0,17.9069,17.9426,17.8997,17.9283,130600.0
2014-09-08 09:50:00,25.05,25.07,25.02,25.07,68200.0,17.9283,17.9426,17.9069,17.9426,68200.0
2014-09-08 10:00:00,25.07,25.08,25.04,25.04,66200.0,17.9426,17.9498,17.9212,17.9212,66200.0
2014-09-08 10:10:00,25.03,25.04,24.97,24.97,49600.0,17.914,17.9212,17.8711,17.8711,49600.0
2014-09-08 10:20:00,24.98,25.02,24.98,24.99,43200.0,17.8782,17.9069,17.8782,17.8854,43200.0
2014-09-08 10:30:00,25.0,25.0,24.95,24.95,24600.0,17.8925,17.8925,17.8568,17.8568,24600.0
2014-09-08 10:40:00,24.96,24.97,24.92,24.92,34600.0,17.8639,17.8711,17.8353,17.8353,34600.0
2014-09-08 10:50:00,24.92,24.95,24.92,24.95,24500.0,17.8353,17.8568,17.8353,17.8568,24500.0
2014-09-08 11:00:00,24.94,24.95,24.92,24.94,12900.0,17.8496,17.8568,17.8353,17.8496,12900.0
2014-09-08 11:10:00,24.94,24.94,24.93,24.94,15700.0,17.8496,17.8496,17.8424,17.8496,15700.0
2014-09-08 11:20:00,24.93,24.94,24.93,24.93,17400.0,17.8424,17.8496,17.8424,17.8424,17400.0
2014-09-08 11:30:00,24.92,24.92,24.92,24.92,700.0,17.8353,17.8353,17.8353,17.8353,700.0
2014-09-08 11:40:00,24.92,24.93,24.92,24.92,18000.0,17.8353,17.8424,17.8353,17.8353,18000.0
2014-09-08 11:50:00,24.91,24.91,24.89,24.9,11300.0,17.8281,17.8281,17.8138,17.821,11300.0
2014-09-08 12:00:00,24.89,24.91,24.88,24.89,53900.0,17.8138,17.8281,17.8067,17.8138,53900.0
2014-09-08 12:10:00,24.88,24.89,24.88,24.88,25300.0,17.8067,17.8138,17.8067,17.8067,25300.0
2014-09-08 12:20:00,24.89,24.91,24.89,24.91,4300.0,17.8138,17.8281,17.8138,17.8281,4300.0
2014-09-08 12:30:00,24.91,24.93,24.91,24.93,5600.0,17.8281,17.8424,17.8281,17.8424,5600.0
2014-09-08 12:40:00,24.94,24.95,24.93,24.93,18400.0,17.8496,17.8568,17.8424,17.8424,18400.0
2014-09-08 12:50:00,24.93,24.93,24.92,24.92,4200.0,17.8424,17.8424,17.8353,17.8353,4200.0
2014-09-08 13:00:00,24.92,24.93,24.89,24.89,20500.0,17.8353,17.8424,17.8138,17.8138,20500.0
2014-09-08 13:10:00,24.89,24.91,24.86,24.86,28300.0,17.8138,17.8281,17.7923,17.7923,28300.0
2014-09-08 13:20:00,24.86,24.87,24.85,24.86,16200.0,17.7923,17.7995,17.7852,17.7923,16200.0
2014-09-08 13:30:00,24.86,24.86,24.83,24.86,15900.0,17.7923,17.7923,17.7709,17.7923,15900.0
2014-09-08 13:40:00,24.86,24.86,24.82,24.83,31000.0,17.7923,17.7923,17.7637,17.7709,31000.0
2014-09-08 13:50:00,24.83,24.83,24.82,24.83,4800.0,17.7709,17.7709,17.7637,17.7709,4800.0
2014-09-08 14:00:00,24.83,24.84,24.83,24.83,4900.0,17.7709,17.778,17.7709,17.7709,4900.0
2014-09-08 14:10:00,24.83,24.84,24.83,24.83,20600.0,17.7709,17.778,17.7709,17.7709,20600.0
2014-09-08 14:20:00,24.83,24.85,24.83,24.85,12100.0,17.7709,17.7852,17.7709,17.7852,12100.0
2014-09-08 14:30:00,24.85,24.89,24.85,24.85,30000.0,17.7852,17.8138,17.7852,17.7852,30000.0
2014-09-08 14:40:00,24.85,24.86,24.85,24.86,11700.0,17.7852,17.7923,17.7852,17.7923,11700.0
2014-09-08 14:50:00,24.87,24.88,24.86,24.86,5900.0,17.7995,17.8067,17.7923,17.7923,5900.0
2014-09-08 15:00:00,24.85,24.89,24.85,24.88,13900.0,17.7852,17.8138,17.7852,17.8067,13900.0
2014-09-08 15:10:00,24.88,24.9,24.88,24.9,14000.0,17.8067,17.821,17.8067,17.821,14000.0
2014-09-08 15:20:00,24.9,24.92,24.89,24.92,30100.0,17.821,17.8353,17.8138,17.8353,30100.0
2014-09-08 15:30:00,24.92,24.96,24.92,24.95,34600.0,17.8353,17.8639,17.8353,17.8568,34600.0
2014-09-08 15:40:00,24.94,24.95,24.94,24.95,41700.0,17.8496,17.8568,17.8496,17.8568,41700.0
2014-09-08 15:50:00,24.94,24.97,24.92,24.94,105500.0,17.8496,17.8711,17.8353,17.8496,105500.0
2014-09-09 09:30:00,24.87,24.9,24.84,24.89,43600.0,17.7995,17.821,17.778,17.8138,43600.0
2014-09-09 09:40:00,24.88,24.9,24.86,24.86,27700.0,17.8067,17.821,17.7923,17.7923,27700.0
2014-09-09 09:50:00,24.86,24.88,24.83,24.84,18000.0,17.7923,17.8067,17.7709,17.778,18000.0
2014-09-09 10:00:00,24.83,24.85,24.77,24.85,29500.0,17.7709,17.7852,17.7279,17.7852,29500.0
2014-09-09 10:10:00,24.84,24.84,24.79,24.79,14800.0,17.778,17.778,17.7422,17.7422,14800.0
2014-09-09 10:20:00,24.78,24.82,24.77,24.81,34200.0,17.7351,17.7637,17.7279,17.7566,34200.0
2014-09-09 10:30:00,24.82,24.83,24.8,24.8,5500.0,17.7637,17.7709,17.7494,17.7494,5500.0
2014-09-09 10:40:00,24.8,24.81,24.79,24.8,24300.0,17.7494,17.7566,17.7422,17.7494,24300.0
2014-09-09 10:50:00,24.8,24.82,24.78,24.78,10600.0,17.7494,17.7637,17.7351,17.7351,10600.0
2014-09-09 11:00:00,24.79,24.84,24.79,24.83,18000.0,17.7422,17.778,17.7422,17.7709,18000.0
2014-09-09 11:10:00,24.83,24.84,24.81,24.81,51700.0,17.7709,17.778,17.7566,17.7566,51700.0
2014-09-09 11:20:00,24.81,24.81,24.79,24.8,11100.0,17.7566,17.7566,17.7422,17.7494,11100.0
2014-09-09 11:30:00,24.8,24.86,24.8,24.85,22500.0,17.7494,17.7923,17.7494,17.7852,22500.0
2014-09-09 11:40:00,24.85,24.86,24.85,24.86,2700.0,17.7852,17.7923,17.7852,17.7923,2700.0
2014-09-09 11:50:00,24.87,24.88,24.85,24.88,14800.0,17.7995,17.8067,17.7852,17.8067,14800.0
2014-09-09 12:00:00,24.88,24.88,24.83,24.85,14300.0,17.8067,17.8067,17.7709,17.7852,14300.0
2014-09-09 12:10:00,24.85,24.85,24.83,24.83,2300.0,17.7852,17.7852,17.7709,17.7709,2300.0
2014-09-09 12:20:00,24.83,24.84,24.83,24.83,11700.0,17.7709,17.778,17.7709,17.7709,11700.0
2014-09-09 12:30:00,24.83,24.84,24.83,24.83,4500.0,17.7709,17.778,17.7709,17.7709,4500.0
2014-09-09 12:40:00,24.83,24.83,24.83,24.83,300.0,17.7709,17.7709,17.7709,17.7709,300.0
2014-09-09 12:50:00,24.83,24.84,24.83,24.83,12100.0,17.7709,17.778,17.7709,17.7709,12100.0
2014-09-09 13:00:00,24.83,24.86,24.82,24.84,60700.0,17.7709,17.7923,17.7637,17.778,60700.0
2014-09-09 13:10:00,24.85,24.89,24.85,24.88,42500.0,17.7852,17.8138,17.7852,17.8067,42500.0
2014-09-09 13:20:00,24.88,24.88,24.86,24.86,9400.0,17.8067,17.8067,17.7923,17.7923,9400.0
2014-09-09 13:30:00,24.88,24.9,24.88,24.9,7900.0,17.8067,17.821,17.8067,17.821,7900.0
2014-09-09 13:40:00,24.91,24.96,24.91,24.96,31200.0,17.8281,17.8639,17.8281,17.8639,31200.0
2014-09-09 13:50:00,24.97,24.97,24.94,24.96,50200.0,17.8711,17.8711,17.8496,17.8639,50200.0
2014-09-09 14:00:00,24.95,24.95,24.91,24.91,16900.0,17.8568,17.8568,17.8281,17.8281,16900.0
2014-09-09 14:10:00,24.91,24.91,24.89,24.89,14400.0,17.8281,17.8281,17.8138,17.8138,14400.0
2014-09-09 14:20:00,24.89,24.89,24.85,24.86,29100.0,17.8138,17.8138,17.7852,17.7923,29100.0
2014-09-09 14:30:00,24.86,24.91,24.85,24.87,36900.0,17.7923,17.8281,17.7852,17.7995,36900.0
2014-09-09 14:40:00,24.88,24.89,24.86,24.86,20500.0,17.8067,17.8138,17.7923,17.7923,20500.0
2014-09-09 14:50:00,24.86,24.92,24.86,24.9,44400.0,17.7923,17.8353,17.7923,17.821,44400.0
2014-09-09 15:00:00,24.89,24.89,24.85,24.87,32900.0,17.8138,17.8138,17.7852,17.7995,32900.0
2014-09-09 15:10:00,24.87,24.89,24.86,24.86,58400.0,17.7995,17.8138,17.7923,17.7923,58400.0
2014-09-09 15:20:00,24.86,24.88,24.82,24.87,47400.0,17.7923,17.8067,17.7637,17.7995,47400.0
2014-09-09 15:30:00,24.86,24.87,24.84,24.84,30700.0,17.7923,17.7995,17.778,17.778,30700.0
2014-09-09 15:40:00,24.83,24.85,24.82,24.85,27600.0,17.7709,17.7852,17.7637,17.7852,27600.0
2014-09-09 15:50:00,24.85,24.87,24.84,24.87,70600.0,17.7852,17.7995,17.778,17.7995,70600.0
2014-09-10 09:30:00,24.84,24.99,24.84,24.94,49000.0,17.778,17.8854,17.778,17.8496,49000.0
2014-09-10 09:40:00,24.93,24.97,24.9,24.92,52200.0,17.8424,17.8711,17.821,17.8353,52200.0
2014-09-10 09:50:00,24.92,24.93,24.87,24.93,25900.0,17.8353,17.8424,17.7995,17.8424,25900.0
2014-09-10 10:00:00,24.93,24.97,24.91,24.97,34100.0,17.8424,17.8711,17.8281,17.8711,34100.0
2014-09-10 10:10:00,24.97,24.98,24.93,24.93,23100.0,17.8711,17.8782,17.8424,17.8424,23100.0
2014-09-10 10:20:00,24.93,24.98,24.92,24.98,95700.0,17.8424,17.8782,17.8353,17.8782,95700.0
2014-09-10 10:30:00,24.97,24.97,24.92,24.92,34900.0,17.8711,17.8711,17.8353,17.8353,34900.0
2014-09-10 10:40:00,24.93,24.96,24.93,24.94,36100.0,17.8424,17.8639,17.8424,17.8496,36100.0
2014-09-10 10:50:00,24.94,24.94,24.89,24.89,37600.0,17.8496,17.8496,17.8138,17.8138,37600.0
2014-09-10 11:00:00,24.89,24.91,24.88,24.91,18500.0,17.8138,17.8281,17.8067,17.8281,18500.0
2014-09-10 11:10:00,24.91,24.95,24.91,24.95,19300.0,17.8281,17.8568,17.8281,17.8568,19300.0
2014-09-10 11:20:00,24.95,24.97,24.94,24.96,16400.0,17.8568,17.8711,17.8496,17.8639,16400.0
2014-09-10 11:30:00,24.97,24.98,24.96,24.97,20300.0,17.8711,17.8782,17.8639,17.8711,20300.0
2014-09-10 11:40:00,24.98,24.98,24.96,24.97,9600.0,17.8782,17.8782,17.8639,17.8711,9600.0
2014-09-10 11:50:00,24.97,24.97,24.96,24.97,7300.0,17.8711,17.8711,17.8639,17.8711,7300.0
2014-09-10 12:00:00,24.98,24.98,24.96,24.97,4100.0,17.8782,17.8782,17.8639,17.8711,4100.0
2014-09-10 12:10:00,24.97,24.99,24.97,24.99,7200.0,17.8711,17.8854,17.8711,17.8854,7200.0
2014-09-10 12:20:00,24.99,25.0,24.98,24.99,10100.0,17.8854,17.8925,17.8782,17.8854,10100.0
2014-09-10 12:30:00,24.99,24.99,24.98,24.98,3500.0,17.8854,17.8854,17.8782,17.8782,3500.0
2014-09-10 12:40:00,24.98,24.99,24.98,24.99,12500.0,17.8782,17.8854,17.8782,17.8854,12500.0
2014-09-10 12:50:00,24.98,24.98,24.97,24.97,1600.0,17.8782,17.8782,17.8711,17.8711,1600.0
2014-09-10 13:00:00,24.97,24.99,24.96,24.99,19300.0,17.8711,17.8854,17.8639,17.8854,19300.0
2014-09-10 13:10:00,24.99,24.99,24.98,24.98,14800.0,17.8854,17.8854,17.8782,17.8782,14800.0
2014-09-10 13:20:00,24.98,24.99,24.97,24.99,6800.0,17.8782,17.8854,17.8711,17.8854,6800.0
2014-09-10 13:30:00,24.98,24.98,24.95,24.96,7400.0,17.8782,17.8782,17.8568,17.8639,7400.0
2014-09-10 13:40:00,24.96,24.97,24.96,24.97,8500.0,17.8639,17.8711,17.8639,17.8711,8500.0
2014-09-10 13:50:00,24.97,24.98,24.96,24.96,11600.0,17.8711,17.8782,17.8639,17.8639,11600.0
2014-09-10 14:00:00,24.96,24.98,24.95,24.95,3600.0,17.8639,17.8782,17.8568,17.8568,3600.0
2014-09-10 14:10:00,24.95,24.97,24.95,24.96,20200.0,17.8568,17.8711,17.8568,17.8639,20200.0
2014-09-10 14:20:00,24.95,24.98,24.95,24.97,13700.0,17.8568,17.8782,17.8568,17.8711,13700.0
2014-09-10 14:30:00,24.97,24.97,24.94,24.94,9900.0,17.8711,17.8711,17.8496,17.8496,9900.0
2014-09-10 14:40:00,24.95,24.97,24.95,24.96,15500.0,17.8568,17.8711,17.8568,17.8639,15500.0
2014-09-10 14:50:00,24.97,24.97,24.94,24.95,8500.0,17.8711,17.8711,17.8496,17.8568,8500.0
2014-09-10 15:00:00,24.95,24.99,24.95,24.99,13500.0,17.8568,17.8854,17.8568,17.8854,13500.0
2014-09-10 15:10:00,24.99,24.99,24.98,24.99,17100.0,17.8854,17.8854,17.8782,17.8854,17100.0
2014-09-10 15:20:00,24.99,24.99,24.97,24.97,7300.0,17.8854,17.8854,17.8711,17.8711,7300.0
2014-09-10 15:30:00,24.97,24.99,24.96,24.98,38000.0,17.8711,17.8854,17.8639,17.8782,38000.0
2014-09-10 15:40:00,24.97,24.98,24.94,24.95,42000.0,17.8711,17.8782,17.8496,17.8568,42000.0
2014-09-10 15:50:00,24.95,24.95,24.93,24.93,53000.0,17.8568,17.8568,17.8424,17.8424,53000.0
2014-09-11 09:30:00,24.91,25.03,24.85,25.0,225000.0,17.8281,17.914,17.7852,17.8925,225000.0
2014-09-11 09:40:00,25.0,25.01,24.93,25.0,79000.0,17.8925,17.8997,17.8424,17.8925,79000.0
2014-09-11 09:50:00,25.0,25.02,24.99,25.02,18300.0,17.8925,17.9069,17.8854,17.9069,18300.0
2014-09-11 10:00:00,25.02,25.05,25.01,25.03,56600.0,17.9069,17.9283,17.8997,17.914,56600.0
2014-09-11 10:10:00,25.02,25.04,25.01,25.04,20800.0,17.9069,17.9212,17.8997,17.9212,20800.0
2014-09-11 10:20:00,25.04,25.05,25.01,25.02,31800.0,17.9212,17.9283,17.8997,17.9069,31800.0
2014-09-11 10:30:00,25.01,25.01,24.95,24.96,75600.0,17.8997,17.8997,17.8568,17.8639,75600.0
2014-09-11 10:40:00,24.95,24.98,24.94,24.98,18200.0,17.8568,17.8782,17.8496,17.8782,18200.0
2014-09-11 10:50:00,24.98,25.0,24.97,25.0,12000.0,17.8782,17.8925,17.8711,17.8925,12000.0
2014-09-11 11:00:00,25.0,25.03,24.99,25.03,32500.0,17.8925,17.914,17.8854,17.914,32500.0
2014-09-11 11:10:00,25.03,25.07,25.03,25.06,21000.0,17.914,17.9426,17.914,17.9355,21000.0
2014-09-11 11:20:00,25.07,25.09,25.05,25.05,43200.0,17.9426,17.957,17.9283,17.9283,43200.0
2014-09-11 11:30:00,25.06,25.09,25.06,25.09,16300.0,17.9355,17.957,17.9355,17.957,16300.0
2014-09-11 11:40:00,25.09,25.09,25.08,25.09,20500.0,17.957,17.957,17.9498,17.957,20500.0
2014-09-11 11:50:00,25.08,25.08,25.06,25.06,9000.0,17.9498,17.9498,17.9355,17.9355,9000.0
2014-09-11 12:00:00,25.07,25.08,25.06,25.06,10800.0,17.9426,17.9498,17.9355,17.9355,10800.0
2014-09-11 12:10:00,25.06,25.07,25.05,25.07,6400.0,17.9355,17.9426,17.9283,17.9426,6400.0
2014-09-11 12:20:00,25.07,25.1,25.07,25.1,8800.0,17.9426,17.9641,17.9426,17.9641,8800.0
2014-09-11 12:30:00,25.1,25.1,25.1,25.1,9500.0,17.9641,17.9641,17.9641,17.9641,9500.0
2014-09-11 12:40:00,25.09,25.11,25.08,25.08,29700.0,17.957,17.9713,17.9498,17.9498,29700.0
2014-09-11 12:50:00,25.08,25.08,25.07,25.08,8300.0,17.9498,17.9498,17.9426,17.9498,8300.0
2014-09-11 13:00:00,25.08,25.11,25.07,25.11,22700.0,17.9498,17.9713,17.9426,17.9713,22700.0
2014-09-11 13:10:00,25.11,25.12,25.09,25.1,31500.0,17.9713,17.9784,17.957,17.9641,31500.0
2014-09-11 13:20:00,25.11,25.11,25.08,25.1,16300.0,17.9713,17.9713,17.9498,17.9641,16300.0
2014-09-11 13:30:00,25.1,25.1,25.09,25.1,28300.0,17.9641,17.9641,17.957,17.9641,28300.0
2014-09-11 13:40:00,25.1,25.11,25.09,25.1,6500.0,17.9641,17.9713,17.957,17.9641,6500.0
2014-09-11 13:50:00,25.1,25.11,25.09,25.11,16700.0,17.9641,17.9713,17.957,17.9713,16700.0
2014-09-11 14:00:00,25.12,25.14,25.12,25.14,21000.0,17.9784,17.9927,17.9784,17.9927,21000.0
2014-09-11 14:10:00,25.13,25.13,25.11,25.11,25600.0,17.9856,17.9856,17.9713,17.9713,25600.0
2014-09-11 14:20:00,25.12,25.15,25.12,25.14,66000.0,17.9784,17.9999,17.9784,17.9927,66000.0
2014-09-11 14:30:00,25.14,25.15,25.12,25.12,53200.0,17.9927,17.9999,17.9784,17.9784,53200.0
2014-09-11 14:40:00,25.13,25.15,25.13,25.15,15100.0,17.9856,17.9999,17.9856,17.9999,15100.0
2014-09-11 14:50:00,25.14,25.15,25.14,25.15,16900.0,17.9927,17.9999,17.9927,17.9999,16900.0
2014-09-11 15:00:00,25.15,25.16,25.13,25.13,40300.0,17.9999,18.0071,17.9856,17.9856,40300.0
2014-09-11 15:10:00,25.13,25.15,25.13,25.15,10600.0,17.9856,17.9999,17.9856,17.9999,10600.0
2014-09-11 15:20:00,25.15,25.16,25.14,25.15,52400.0,17.9999,18.0071,17.9927,17.9999,52400.0
2014-09-11 15:30:00,25.16,25.16,25.13,25.15,107400.0,18.0071,18.0071,17.9856,17.9999,107400.0
2014-09-11 15:40:00,25.15,25.17,25.15,25.16,93900.0,17.9999,18.0142,17.9999,18.0071,93900.0
2014-09-11 15:50:00,25.17,25.2,25.14,25.17,237400.0,18.0142,18.0357,17.9927,18.0142,237400.0
2014-09-12 09:30:00,25.15,25.21,25.14,25.18,99100.0,17.9999,18.0428,17.9927,18.0214,99100.0
2014-09-12 09:40:00,25.18,25.23,25.16,25.23,52200.0,18.0214,18.0572,18.0071,18.0572,52200.0
2014-09-12 09:50:00,25.23,25.23,25.17,25.17,60400.0,18.0572,18.0572,18.0142,18.0142,60400.0
2014-09-12 10:00:00,25.17,25.19,25.14,25.17,64900.0,18.0142,18.0285,17.9927,18.0142,64900.0
2014-09-12 10:10:00,25.17,25.21,25.16,25.2,36900.0,18.0142,18.0428,18.0071,18.0357,36900.0
2014-09-12 10:20:00,25.19,25.23,25.19,25.2,31400.0,18.0285,18.0572,18.0285,18.0357,31400.0
2014-09-12 10:30:00,25.2,25.22,25.2,25.2,42600.0,18.0357,18.05,18.0357,18.0357,42600.0
2014-09-12 10:40:00,25.19,25.21,25.17,25.2,55800.0,18.0285,18.0428,18.0142,18.0357,55800.0
2014-09-12 10:50:00,25.21,25.22,25.2,25.22,43000.0,18.0428,18.05,18.0357,18.05,43000.0
2014-09-12 11:00:00,25.22,25.22,25.2,25.2,15300.0,18.05,18.05,18.0357,18.0357,15300.0
2014-09-12 11:10:00,25.2,25.2,25.18,25.2,41500.0,18.0357,18.0357,18.0214,18.0357,41500.0
2014-09-12 11:20:00,25.19,25.22,25.18,25.21,48600.0,18.0285,18.05,18.0214,18.0428,48600.0
2014-09-12 11:30:00,25.21,25.21,25.2,25.2,39200.0,18.0428,18.0428,18.0357,18.0357,39200.0
2014-09-12 11:40:00,25.2,25.23,25.2,25.21,20300.0,18.0357,18.0572,18.0357,18.0428,20300.0
2014-09-12 11:50:00,25.21,25.23,25.2,25.23,34400.0,18.0428,18.0572,18.0357,18.0572,34400.0
2014-09-12 12:00:00,25.22,25.23,25.2,25.22,7100.0,18.05,18.0572,18.0357,18.05,7100.0
2014-09-12 12:10:00,25.22,25.25,25.22,25.25,125500.0,18.05,18.0715,18.05,18.0715,125500.0
2014-09-12 12:20:00,25.25,25.25,25.2,25.21,31800.0,18.0715,18.0715,18.0357,18.0428,31800.0
2014-09-12 12:30:00,25.21,25.21,25.16,25.16,47100.0,18.0428,18.0428,18.0071,18.0071,47100.0
2014-09-12 12:40:00,25.16,25.18,25.16,25.18,23500.0,18.0071,18.0214,18.0071,18.0214,23500.0
2014-09-12 12:50:00,25.17,25.17,25.16,25.17,46100.0,18.0142,18.0142,18.0071,18.0142,46100.0
2014-09-12 13:00:00,25.17,25.19,25.17,25.19,26200.0,18.0142,18.0285,18.0142,18.0285,26200.0
2014-09-12 13:10:00,25.19,25.19,25.17,25.19,41300.0,18.0285,18.0285,18.0142,18.0285,41300.0
2014-09-12 13:20:00,25.19,25.19,25.16,25.17,45100.0,18.0285,18.0285,18.0071,18.0142,45100.0
2014-09-12 13:30:00,25.17,25.17,25.15,25.15,29700.0,18.0142,18.0142,17.9999,17.9999,29700.0
2014-09-12 13:40:00,25.14,25.16,25.11,25.14,27600.0,17.9927,18.0071,17.9713,17.9927,27600.0
2014-09-12 13:50:00,25.14,25.15,25.11,25.14,104500.0,17.9927,17.9999,17.9713,17.9927,104500.0
2014-09-12 14:00:00,25.14,25.14,25.11,25.13,28200.0,17.9927,17.9927,17.9713,17.9856,28200.0
2014-09-12 14:10:00,25.14,25.16,25.12,25.12,20200.0,17.9927,18.0071,17.9784,17.9784,20200.0
2014-09-12 14:20:00,25.13,25.15,25.13,25.13,12900.0,17.9856,17.9999,17.9856,17.9856,12900.0
2014-09-12 14:30:00,25.12,25.12,25.1,25.1,5200.0,17.9784,17.9784,17.9641,17.9641,5200.0
2014-09-12 14:40:00,25.1,25.15,25.08,25.15,72000.0,17.9641,17.9999,17.9498,17.9999,72000.0
2014-09-12 14:50:00,25.15,25.16,25.14,25.14,10300.0,17.9999,18.0071,17.9927,17.9927,10300.0
2014-09-12 15:00:00,25.14,25.16,25.13,25.15,17500.0,17.9927,18.0071,17.9856,17.9999,17500.0
2014-09-12 15:10:00,25.16,25.18,25.16,25.16,45500.0,18.0071,18.0214,18.0071,18.0071,45500.0
2014-09-12 15:20:00,25.17,25.18,25.15,25.16,26000.0,18.0142,18.0214,17.9999,18.0071,26000.0
2014-09-12 15:30:00,25.16,25.16,25.14,25.15,36100.0,18.0071,18.0071,17.9927,17.9999,36100.0
2014-09-12 15:40:00,25.14,25.14,25.09,25.13,102500.0,17.9927,17.9927,17.957,17.9856,102500.0
2014-09-12 15:50:00,25.12,25.18,25.1,25.18,165400.0,17.9784,18.0214,17.9641,18.0214,165400.0
2014-09-15 09:30:00,24.95,24.99,24.93,24.93,198400.0,17.8568,17.8854,17.8424,17.8424,198400.0
2014-09-15 09:40:00,24.93,24.95,24.87,24.87,122900.0,17.8424,17.8568,17.7995,17.7995,122900.0
2014-09-15 09:50:00,24.88,24.92,24.88,24.91,69000.0,17.8067,17.8353,17.8067,17.8281,69000.0
2014-09-15 10:00:00,24.91,24.91,24.87,24.88,54500.0,17.8281,17.8281,17.7995,17.8067,54500.0
2014-09-15 10:10:00,24.88,24.96,24.88,24.96,62400.0,17.8067,17.8639,17.8067,17.8639,62400.0
2014-09-15 10:20:00,24.97,24.97,24.91,24.93,63500.0,17.8711,17.8711,17.8281,17.8424,63500.0
2014-09-15 10:30:00,24.93,24.94,24.9,24.91,66700.0,17.8424,17.8496,17.821,17.8281,66700.0
2014-09-15 10:40:00,24.92,24.92,24.88,24.89,95100.0,17.8353,17.8353,17.8067,17.8138,95100.0
2014-09-15 10:50:00,24.89,24.9,24.89,24.89,41300.0,17.8138,17.821,17.8138,17.8138,41300.0
2014-09-15 11:00:00,24.88,24.91,24.88,24.91,63300.0,17.8067,17.8281,17.8067,17.8281,63300.0
2014-09-15 11:10:00,24.92,24.95,24.92,24.94,26400.0,17.8353,17.8568,17.8353,17.8496,26400.0
2014-09-15 11:20:00,24.94,24.94,24.92,24.92,43900.0,17.8496,17.8496,17.8353,17.8353,43900.0
2014-09-15 11:30:00,24.92,24.94,24.92,24.93,21600.0,17.8353,17.8496,17.8353,17.8424,21600.0
2014-09-15 11:40:00,24.94,24.96,24.94,24.95,49800.0,17.8496,17.8639,17.8496,17.8568,49800.0
2014-09-15 11:50:00,24.96,24.96,24.93,24.94,81600.0,17.8639,17.8639,17.8424,17.8496,81600.0
2014-09-15 12:00:00,24.95,24.95,24.93,24.95,32100.0,17.8568,17.8568,17.8424,17.8568,32100.0
2014-09-15 12:10:00,24.95,24.95,24.93,24.94,15700.0,17.8568,17.8568,17.8424,17.8496,15700.0
2014-09-15 12:20:00,24.94,24.95,24.93,24.94,11400.0,17.8496,17.8568,17.8424,17.8496,11400.0
2014-09-15 12:30:00,24.94,24.94,24.93,24.94,10700.0,17.8496,17.8496,17.8424,17.8496,10700.0
2014-09-15 12:40:00,24.94,24.98,24.93,24.98,18600.0,17.8496,17.8782,17.8424,17.8782,18600.0
2014-09-15 12:50:00,24.99,25.0,24.99,25.0,5400.0,17.8854,17.8925,17.8854,17.8925,5400.0
2014-09-15 13:00:00,25.0,25.0,24.98,24.99,40000.0,17.8925,17.8925,17.8782,17.8854,40000.0
2014-09-15 13:10:00,24.99,24.99,24.99,24.99,88800.0,17.8854,17.8854,17.8854,17.8854,88800.0
2014-09-15 13:20:00,24.99,25.0,24.97,24.97,81800.0,17.8854,17.8925,17.8711,17.8711,81800.0
2014-09-15 13:30:00,24.97,24.98,24.97,24.98,37100.0,17.8711,17.8782,17.8711,17.8782,37100.0
2014-09-15 13:40:00,24.99,25.05,24.99,25.04,42800.0,17.8854,17.9283,17.8854,17.9212,42800.0
2014-09-15 13:50:00,25.03,25.03,24.99,24.99,29800.0,17.914,17.914,17.8854,17.8854,29800.0
2014-09-15 14:00:00,24.99,25.01,24.98,25.0,37600.0,17.8854,17.8997,17.8782,17.8925,37600.0
2014-09-15 14:10:00,25.0,25.0,25.0,25.0,5800.0,17.8925,17.8925,17.8925,17.8925,5800.0
2014-09-15 14:20:00,25.0,25.06,25.0,25.06,48900.0,17.8925,17.9355,17.8925,17.9355,48900.0
2014-09-15 14:30:00,25.06,25.08,25.05,25.08,38500.0,17.9355,17.9498,17.9283,17.9498,38500.0
2014-09-15 14:40:00,25.08,25.08,25.02,25.02,33700.0,17.9498,17.9498,17.9069,17.9069,33700.0
2014-09-15 14:50:00,25.01,25.01,25.0,25.0,20000.0,17.8997,17.8997,17.8925,17.8925,20000.0
2014-09-15 15:00:00,25.0,25.01,25.0,25.0,27700.0,17.8925,17.8997,17.8925,17.8925,27700.0
2014-09-15 15:10:00,25.0,25.02,25.0,25.0,46900.0,17.8925,17.9069,17.8925,17.8925,46900.0
2014-09-15 15:20:00,25.0,25.01,25.0,25.0,33600.0,17.8925,17.8997,17.8925,17.8925,33600.0
2014-09-15 15:30:00,25.0,25.02,25.0,25.0,78500.0,17.8925,17.9069,17.8925,17.8925,78500.0
2014-09-15 15:40:00,25.0,25.02,25.0,25.01,42000.0,17.8925,17.9069,17.8925,17.8997,42000.0
2014-09-15 15:50:00,25.01,25.06,25.01,25.06,155900.0,17.8997,17.9355,17.8997,17.9355,155900.0
2014-09-16 09:30:00,25.0,25.22,24.99,25.15,270700.0,17.8925,18.05,17.8854,17.9999,270700.0
2014-09-16 09:40:00,25.15,25.16,25.09,25.11,160100.0,17.9999,18.0071,17.957,17.9713,160100.0
2014-09-16 09:50:00,25.11,25.12,25.05,25.12,90700.0,17.9713,17.9784,17.9283,17.9784,90700.0
2014-09-16 10:00:00,25.13,25.21,25.13,25.19,75400.0,17.9856,18.0428,17.9856,18.0285,75400.0
2014-09-16 10:10:00,25.18,25.2,25.16,25.16,38200.0,18.0214,18.0357,18.0071,18.0071,38200.0
2014-09-16 10:20:00,25.16,25.18,25.15,25.18,23000.0,18.0071,18.0214,17.9999,18.0214,23000.0
2014-09-16 10:30:00,25.18,25.19,25.17,25.18,54200.0,18.0214,18.0285,18.0142,18.0214,54200.0
2014-09-16 10:40:00,25.18,25.19,25.17,25.18,65900.0,18.0214,18.0285,18.0142,18.0214,65900.0
2014-09-16 10:50:00,25.19,25.22,25.19,25.2,136100.0,18.0285,18.05,18.0285,18.0357,136100.0
2014-09-16 11:00:00,25.19,25.19,25.17,25.18,52900.0,18.0285,18.0285,18.0142,18.0214,52900.0
2014-09-16 11:10:00,25.19,25.2,25.18,25.2,22700.0,18.0285,18.0357,18.0214,18.0357,22700.0
2014-09-16 11:20:00,25.21,25.24,25.21,25.24,168600.0,18.0428,18.0643,18.0428,18.0643,168600.0
2014-09-16 11:30:00,25.24,25.28,25.24,25.28,216000.0,18.0643,18.0929,18.0643,18.0929,216000.0
2014-09-16 11:40:00,25.28,25.3,25.27,25.27,91300.0,18.0929,18.1072,18.0858,18.0858,91300.0
2014-09-16 11:50:00,25.27,25.31,25.27,25.3,22800.0,18.0858,18.1144,18.0858,18.1072,22800.0
2014-09-16 12:00:00,25.3,25.3,25.28,25.29,42800.0,18.1072,18.1072,18.0929,18.1001,42800.0
2014-09-16 12:10:00,25.29,25.33,25.29,25.32,184900.0,18.1001,18.1287,18.1001,18.1216,184900.0
2014-09-16 12:20:00,25.32,25.36,25.31,25.36,90800.0,18.1216,18.1502,18.1144,18.1502,90800.0
2014-09-16 12:30:00,25.36,25.41,25.35,25.4,117500.0,18.1502,18.186,18.143,18.1788,117500.0
2014-09-16 12:40:00,25.4,25.4,25.36,25.36,89300.0,18.1788,18.1788,18.1502,18.1502,89300.0
2014-09-16 12:50:00,25.36,25.36,25.34,25.34,40200.0,18.1502,18.1502,18.1359,18.1359,40200.0
2014-09-16 13:00:00,25.35,25.38,25.35,25.36,96400.0,18.143,18.1645,18.143,18.1502,96400.0
2014-09-16 13:10:00,25.36,25.41,25.36,25.41,65400.0,18.1502,18.186,18.1502,18.186,65400.0
2014-09-16 13:20:00,25.41,25.41,25.38,25.38,89100.0,18.186,18.186,18.1645,18.1645,89100.0
2014-09-16 13:30:00,25.38,25.41,25.38,25.4,32700.0,18.1645,18.186,18.1645,18.1788,32700.0
2014-09-16 13:40:00,25.4,25.41,25.36,25.36,42600.0,18.1788,18.186,18.1502,18.1502,42600.0
2014-09-16 13:50:00,25.36,25.36,25.33,25.33,29500.0,18.1502,18.1502,18.1287,18.1287,29500.0
2014-09-16 14:00:00,25.33,25.33,25.28,25.28,63000.0,18.1287,18.1287,18.0929,18.0929,63000.0
2014-09-16 14:10:00,25.28,25.3,25.27,25.28,26900.0,18.0929,18.1072,18.0858,18.0929,26900.0
2014-09-16 14:20:00,25.28,25.33,25.28,25.31,69900.0,18.0929,18.1287,18.0929,18.1144,69900.0
2014-09-16 14:30:00,25.32,25.32,25.3,25.3,35100.0,18.1216,18.1216,18.1072,18.1072,35100.0
2014-09-16 14:40:00,25.3,25.32,25.3,25.3,21800.0,18.1072,18.1216,18.1072,18.1072,21800.0
2014-09-16 14:50:00,25.3,25.3,25.28,25.3,20300.0,18.1072,18.1072,18.0929,18.1072,20300.0
2014-09-16 15:00:00,25.3,25.31,25.29,25.31,9400.0,18.1072,18.1144,18.1001,18.1144,9400.0
2014-09-16 15:10:00,25.31,25.31,25.26,25.27,43400.0,18.1144,18.1144,18.0786,18.0858,43400.0
2014-09-16 15:20:00,25.27,25.27,25.25,25.25,45400.0,18.0858,18.0858,18.0715,18.0715,45400.0
2014-09-16 15:30:00,25.25,25.26,25.24,25.24,58200.0,18.0715,18.0786,18.0643,18.0643,58200.0
2014-09-16 15:40:00,25.25,25.27,25.24,25.26,37800.0,18.0715,18.0858,18.0643,18.0786,37800.0
2014-09-16 15:50:00,25.26,25.27,25.21,25.22,157900.0,18.0786,18.0858,18.0428,18.05,157900.0
2014-09-17 09:30:00,25.14,25.27,25.11,25.24,211900.0,17.9927,18.0858,17.9713,18.0643,211900.0
2014-09-17 09:40:00,25.24,25.3,25.23,25.23,179200.0,18.0643,18.1072,18.0572,18.0572,179200.0
2014-09-17 09:50:00,25.23,25.28,25.22,25.25,137000.0,18.0572,18.0929,18.05,18.0715,137000.0
2014-09-17 10:00:00,25.25,25.3,25.25,25.3,156700.0,18.0715,18.1072,18.0715,18.1072,156700.0
2014-09-17 10:10:00,25.3,25.3,25.28,25.28,44100.0,18.1072,18.1072,18.0929,18.0929,44100.0
2014-09-17 10:20:00,25.28,25.28,25.27,25.27,3100.0,18.0929,18.0929,18.0858,18.0858,3100.0
2014-09-17 10:30:00,25.27,25.27,25.23,25.23,64800.0,18.0858,18.0858,18.0572,18.0572,64800.0
2014-09-17 10:40:00,25.23,25.26,25.23,25.25,47400.0,18.0572,18.0786,18.0572,18.0715,47400.0
2014-09-17 10:50:00,25.25,25.27,25.25,25.26,92800.0,18.0715,18.0858,18.0715,18.0786,92800.0
2014-09-17 11:00:00,25.25,25.3,25.25,25.29,40700.0,18.0715,18.1072,18.0715,18.1001,40700.0
2014-09-17 11:10:00,25.29,25.29,25.27,25.27,71100.0,18.1001,18.1001,18.0858,18.0858,71100.0
2014-09-17 11:20:00,25.27,25.28,25.27,25.27,73000.0,18.0858,18.0929,18.0858,18.0858,73000.0
2014-09-17 11:30:00,25.27,25.27,25.25,25.27,64600.0,18.0858,18.0858,18.0715,18.0858,64600.0
2014-09-17 11:40:00,25.27,25.28,25.27,25.28,43100.0,18.0858,18.0929,18.0858,18.0929,43100.0
2014-09-17 11:50:00,25.27,25.28,25.27,25.28,8500.0,18.0858,18.0929,18.0858,18.0929,8500.0
2014-09-17 12:00:00,25.28,25.29,25.28,25.28,4500.0,18.0929,18.1001,18.0929,18.0929,4500.0
2014-09-17 12:10:00,25.28,25.29,25.28,25.28,16900.0,18.0929,18.1001,18.0929,18.0929,16900.0
2014-09-17 12:20:00,25.28,25.28,25.24,25.24,35400.0,18.0929,18.0929,18.0643,18.0643,35400.0
2014-09-17 12:30:00,25.25,25.25,25.25,25.25,11500.0,18.0715,18.0715,18.0715,18.0715,11500.0
2014-09-17 12:40:00,25.25,25.25,25.25,25.25,10900.0,18.0715,18.0715,18.0715,18.0715,10900.0
2014-09-17 12:50:00,25.25,25.25,25.24,25.24,23800.0,18.0715,18.0715,18.0643,18.0643,23800.0
2014-09-17 13:00:00,25.23,25.25,25.23,25.25,17300.0,18.0572,18.0715,18.0572,18.0715,17300.0
2014-09-17 13:10:00,25.25,25.26,25.25,25.26,3500.0,18.0715,18.0786,18.0715,18.0786,3500.0
2014-09-17 13:20:00,25.25,25.25,25.24,25.24,64500.0,18.0715,18.0715,18.0643,18.0643,64500.0
2014-09-17 13:30:00,25.23,25.25,25.23,25.24,9100.0,18.0572,18.0715,18.0572,18.0643,9100.0
2014-09-17 13:40:00,25.24,25.25,25.21,25.22,68800.0,18.0643,18.0715,18.0428,18.05,68800.0
2014-09-17 13:50:00,25.22,25.23,25.21,25.22,11800.0,18.05,18.0572,18.0428,18.05,11800.0
2014-09-17 14:00:00,25.23,25.25,25.07,25.22,186000.0,18.0572,18.0715,17.9426,18.05,186000.0
2014-09-17 14:10:00,25.23,25.26,25.23,25.26,127700.0,18.0572,18.0786,18.0572,18.0786,127700.0
2014-09-17 14:20:00,25.26,25.28,25.24,25.28,61400.0,18.0786,18.0929,18.0643,18.0929,61400.0
2014-09-17 14:30:00,25.28,25.29,25.25,25.27,60900.0,18.0929,18.1001,18.0715,18.0858,60900.0
2014-09-17 14:40:00,25.27,25.27,25.22,25.24,37900.0,18.0858,18.0858,18.05,18.0643,37900.0
2014-09-17 14:50:00,25.25,25.28,25.24,25.27,68300.0,18.0715,18.0929,18.0643,18.0858,68300.0
2014-09-17 15:00:00,25.26,25.3,25.26,25.29,79400.0,18.0786,18.1072,18.0786,18.1001,79400.0
2014-09-17 15:10:00,25.28,25.29,25.27,25.27,38700.0,18.0929,18.1001,18.0858,18.0858,38700.0
2014-09-17 15:20:00,25.27,25.27,25.25,25.26,48700.0,18.0858,18.0858,18.0715,18.0786,48700.0
2014-09-17 15:30:00,25.26,25.26,25.19,25.19,53600.0,18.0786,18.0786,18.0285,18.0285,53600.0
2014-09-17 15:40:00,25.19,25.23,25.18,25.22,62600.0,18.0285,18.0572,18.0214,18.05,62600.0
2014-09-17 15:50:00,25.22,25.24,25.2,25.2,77200.0,18.05,18.0643,18.0357,18.0357,77200.0
2014-09-18 09:30:00,25.17,25.25,25.16,25.22,104800.0,18.0142,18.0715,18.0071,18.05,104800.0
2014-09-18 09:40:00,25.23,25.25,25.2,25.2,93900.0,18.0572,18.0715,18.0357,18.0357,93900.0
2014-09-18 09:50:00,25.2,25.25,25.2,25.24,41800.0,18.0357,18.0715,18.0357,18.0643,41800.0
2014-09-18 10:00:00,25.24,25.26,25.23,25.24,29100.0,18.0643,18.0786,18.0572,18.0643,29100.0
2014-09-18 10:10:00,25.24,25.26,25.22,25.25,36900.0,18.0643,18.0786,18.05,18.0715,36900.0
2014-09-18 10:20:00,25.25,25.25,25.22,25.22,39000.0,18.0715,18.0715,18.05,18.05,39000.0
2014-09-18 10:30:00,25.22,25.25,25.22,25.24,12300.0,18.05,18.0715,18.05,18.0643,12300.0
2014-09-18 10:40:00,25.25,25.27,25.24,25.25,20200.0,18.0715,18.0858,18.0643,18.0715,20200.0
2014-09-18 10:50:00,25.25,25.25,25.24,25.24,11800.0,18.0715,18.0715,18.0643,18.0643,11800.0
2014-09-18 11:00:00,25.24,25.25,25.24,25.25,4300.0,18.0643,18.0715,18.0643,18.0715,4300.0
2014-09-18 11:10:00,25.24,25.25,25.23,25.23,11900.0,18.0643,18.0715,18.0572,18.0572,11900.0
2014-09-18 11:20:00,25.24,25.25,25.23,25.25,12800.0,18.0643,18.0715,18.0572,18.0715,12800.0
2014-09-18 11:30:00,25.24,25.25,25.24,25.24,8900.0,18.0643,18.0715,18.0643,18.0643,8900.0
2014-09-18 11:40:00,25.23,25.25,25.22,25.23,37100.0,18.0572,18.0715,18.05,18.0572,37100.0
2014-09-18 11:50:00,25.23,25.24,25.21,25.22,30500.0,18.0572,18.0643,18.0428,18.05,30500.0
2014-09-18 12:00:00,25.22,25.22,25.2,25.22,17600.0,18.05,18.05,18.0357,18.05,17600.0
2014-09-18 12:10:00,25.22,25.22,25.22,25.22,200.0,18.05,18.05,18.05,18.05,200.0
2014-09-18 12:20:00,25.22,25.24,25.22,25.24,23000.0,18.05,18.0643,18.05,18.0643,23000.0
2014-09-18 12:30:00,25.24,25.24,25.24,25.24,2100.0,18.0643,18.0643,18.0643,18.0643,2100.0
2014-09-18 12:40:00,25.24,25.25,25.23,25.25,17200.0,18.0643,18.0715,18.0572,18.0715,17200.0
2014-09-18 12:50:00,25.24,25.25,25.24,25.25,1500.0,18.0643,18.0715,18.0643,18.0715,1500.0
2014-09-18 13:00:00,25.25,25.25,25.25,25.25,5200.0,18.0715,18.0715,18.0715,18.0715,5200.0
2014-09-18 13:10:00,25.25,25.25,25.25,25.25,12300.0,18.0715,18.0715,18.0715,18.0715,12300.0
2014-09-18 13:20:00,25.25,25.25,25.25,25.25,2100.0,18.0715,18.0715,18.0715,18.0715,2100.0
2014-09-18 13:30:00,25.25,25.26,25.24,25.26,21500.0,18.0715,18.0786,18.0643,18.0786,21500.0
2014-09-18 13:40:00,25.26,25.26,25.23,25.23,37500.0,18.0786,18.0786,18.0572,18.0572,37500.0
2014-09-18 13:50:00,25.22,25.22,25.21,25.22,13900.0,18.05,18.05,18.0428,18.05,13900.0
2014-09-18 14:00:00,25.22,25.23,25.22,25.23,65200.0,18.05,18.0572,18.05,18.0572,65200.0
2014-09-18 14:10:00,25.24,25.24,25.23,25.23,20000.0,18.0643,18.0643,18.0572,18.0572,20000.0
2014-09-18 14:20:00,25.22,25.22,25.22,25.22,8400.0,18.05,18.05,18.05,18.05,8400.0
2014-09-18 14:30:00,25.23,25.24,25.23,25.24,6600.0,18.0572,18.0643,18.0572,18.0643,6600.0
2014-09-18 14:40:00,25.23,25.24,25.23,25.24,3100.0,18.0572,18.0643,18.0572,18.0643,3100.0
2014-09-18 14:50:00,25.24,25.24,25.23,25.23,12100.0,18.0643,18.0643,18.0572,18.0572,12100.0
2014-09-18 15:00:00,25.24,25.24,25.23,25.24,4600.0,18.0643,18.0643,18.0572,18.0643,4600.0
2014-09-18 15:10:00,25.24,25.24,25.23,25.24,21300.0,18.0643,18.0643,18.0572,18.0643,21300.0
2014-09-18 15:20:00,25.24,25.24,25.23,25.23,22100.0,18.0643,18.0643,18.0572,18.0572,22100.0
2014-09-18 15:30:00,25.23,25.25,25.23,25.25,26000.0,18.0572,18.0715,18.0572,18.0715,26000.0
2014-09-18 15:40:00,25.25,25.25,25.24,25.24,36000.0,18.0715,18.0715,18.0643,18.0643,36000.0
2014-09-18 15:50:00,25.24,25.25,25.23,25.23,50300.0,18.0643,18.0715,18.0572,18.0572,50300.0
2014-09-19 09:30:00,25.21,25.3,25.21,25.25,88000.0,18.0428,18.1072,18.0428,18.0715,88000.0
2014-09-19 09:40:00,25.24,25.25,25.23,25.25,30100.0,18.0643,18.0715,18.0572,18.0715,30100.0
2014-09-19 09:50:00,25.24,25.26,25.22,25.26,20400.0,18.0643,18.0786,18.05,18.0786,20400.0
2014-09-19 10:00:00,25.26,25.27,25.24,25.26,52200.0,18.0786,18.0858,18.0643,18.0786,52200.0
2014-09-19 10:10:00,25.26,25.27,25.25,25.26,21700.0,18.0786,18.0858,18.0715,18.0786,21700.0
2014-09-19 10:20:00,25.25,25.26,25.23,25.23,22400.0,18.0715,18.0786,18.0572,18.0572,22400.0
2014-09-19 10:30:00,25.23,25.25,25.2,25.25,46200.0,18.0572,18.0715,18.0357,18.0715,46200.0
2014-09-19 10:40:00,25.25,25.25,25.21,25.21,13400.0,18.0715,18.0715,18.0428,18.0428,13400.0
2014-09-19 10:50:00,25.21,25.22,25.21,25.22,4400.0,18.0428,18.05,18.0428,18.05,4400.0
2014-09-19 11:00:00,25.21,25.22,25.19,25.21,33600.0,18.0428,18.05,18.0285,18.0428,33600.0
2014-09-19 11:10:00,25.2,25.2,25.17,25.17,59200.0,18.0357,18.0357,18.0142,18.0142,59200.0
2014-09-19 11:20:00,25.17,25.17,25.16,25.16,16300.0,18.0142,18.0142,18.0071,18.0071,16300.0
2014-09-19 11:30:00,25.15,25.16,25.14,25.14,29100.0,17.9999,18.0071,17.9927,17.9927,29100.0
2014-09-19 11:40:00,25.14,25.14,25.11,25.12,29700.0,17.9927,17.9927,17.9713,17.9784,29700.0
2014-09-19 11:50:00,25.12,25.13,25.1,25.11,29300.0,17.9784,17.9856,17.9641,17.9713,29300.0
2014-09-19 12:00:00,25.11,25.11,25.07,25.08,14600.0,17.9713,17.9713,17.9426,17.9498,14600.0
2014-09-19 12:10:00,25.08,25.09,25.07,25.07,33600.0,17.9498,17.957,17.9426,17.9426,33600.0
2014-09-19 12:20:00,25.06,25.08,25.06,25.06,20300.0,17.9355,17.9498,17.9355,17.9355,20300.0
2014-09-19 12:30:00,25.06,25.07,25.05,25.06,16800.0,17.9355,17.9426,17.9283,17.9355,16800.0
2014-09-19 12:40:00,25.06,25.06,25.03,25.03,18000.0,17.9355,17.9355,17.914,17.914,18000.0
2014-09-19 12:50:00,25.03,25.03,25.02,25.03,9800.0,17.914,17.914,17.9069,17.914,9800.0
2014-09-19 13:00:00,25.03,25.05,25.02,25.05,16300.0,17.914,17.9283,17.9069,17.9283,16300.0
2014-09-19 13:10:00,25.05,25.05,25.01,25.01,14000.0,17.9283,17.9283,17.8997,17.8997,14000.0
2014-09-19 13:20:00,25.01,25.04,25.01,25.03,9700.0,17.8997,17.9212,17.8997,17.914,9700.0
2014-09-19 13:30:00,25.04,25.05,25.03,25.05,9000.0,17.9212,17.9283,17.914,17.9283,9000.0
2014-09-19 13:40:00,25.04,25.05,25.02,25.05,15700.0,17.9212,17.9283,17.9069,17.9283,15700.0
2014-09-19 13:50:00,25.05,25.06,25.05,25.05,15400.0,17.9283,17.9355,17.9283,17.9283,15400.0
2014-09-19 14:00:00,25.06,25.06,25.05,25.06,9300.0,17.9355,17.9355,17.9283,17.9355,9300.0
2014-09-19 14:10:00,25.06,25.07,25.05,25.07,13100.0,17.9355,17.9426,17.9283,17.9426,13100.0
2014-09-19 14:20:00,25.07,25.09,25.07,25.09,12600.0,17.9426,17.957,17.9426,17.957,12600.0
2014-09-19 14:30:00,25.09,25.09,25.07,25.09,10600.0,17.957,17.957,17.9426,17.957,10600.0
2014-09-19 14:40:00,25.09,25.11,25.09,25.11,23700.0,17.957,17.9713,17.957,17.9713,23700.0
2014-09-19 14:50:00,25.12,25.15,25.12,25.15,18400.0,17.9784,17.9999,17.9784,17.9999,18400.0
2014-09-19 15:00:00,25.15,25.15,25.15,25.15,6400.0,17.9999,17.9999,17.9999,17.9999,6400.0
2014-09-19 15:10:00,25.15,25.17,25.15,25.15,36900.0,17.9999,18.0142,17.9999,17.9999,36900.0
2014-09-19 15:20:00,25.14,25.14,25.1,25.12,30000.0,17.9927,17.9927,17.9641,17.9784,30000.0
2014-09-19 15:30:00,25.11,25.11,25.09,25.1,16100.0,17.9713,17.9713,17.957,17.9641,16100.0
2014-09-19 15:40:00,25.1,25.14,25.08,25.14,66000.0,17.9641,17.9927,17.9498,17.9927,66000.0
2014-09-19 15:50:00,25.14,25.2,25.13,25.2,287900.0,17.9927,18.0357,17.9856,18.0357,287900.0
2014-09-22 09:30:00,25.19,25.19,25.11,25.14,92600.0,18.0285,18.0285,17.9713,17.9927,92600.0
2014-09-22 09:40:00,25.13,25.13,25.08,25.08,52800.0,17.9856,17.9856,17.9498,17.9498,52800.0
2014-09-22 09:50:00,25.08,25.1,25.05,25.05,39800.0,17.9498,17.9641,17.9283,17.9283,39800.0
2014-09-22 10:00:00,25.04,25.1,25.04,25.1,64800.0,17.9212,17.9641,17.9212,17.9641,64800.0
2014-09-22 10:10:00,25.09,25.09,25.03,25.03,25700.0,17.957,17.957,17.914,17.914,25700.0
2014-09-22 10:20:00,25.02,25.04,24.95,24.95,64300.0,17.9069,17.9212,17.8568,17.8568,64300.0
2014-09-22 10:30:00,24.94,24.99,24.94,24.98,58000.0,17.8496,17.8854,17.8496,17.8782,58000.0
2014-09-22 10:40:00,24.97,24.98,24.93,24.93,61700.0,17.8711,17.8782,17.8424,17.8424,61700.0
2014-09-22 10:50:00,24.94,24.95,24.9,24.94,75800.0,17.8496,17.8568,17.821,17.8496,75800.0
2014-09-22 11:00:00,24.95,24.95,24.93,24.93,31400.0,17.8568,17.8568,17.8424,17.8424,31400.0
2014-09-22 11:10:00,24.92,24.93,24.88,24.91,35800.0,17.8353,17.8424,17.8067,17.8281,35800.0
2014-09-22 11:20:00,24.9,24.9,24.88,24.9,13000.0,17.821,17.821,17.8067,17.821,13000.0
2014-09-22 11:30:00,24.89,24.9,24.88,24.89,18400.0,17.8138,17.821,17.8067,17.8138,18400.0
2014-09-22 11:40:00,24.88,24.89,24.86,24.87,21900.0,17.8067,17.8138,17.7923,17.7995,21900.0
2014-09-22 11:50:00,24.88,24.89,24.87,24.88,21900.0,17.8067,17.8138,17.7995,17.8067,21900.0
2014-09-22 12:00:00,24.88,24.9,24.86,24.89,26300.0,17.8067,17.821,17.7923,17.8138,26300.0
2014-09-22 12:10:00,24.89,24.9,24.88,24.89,20900.0,17.8138,17.821,17.8067,17.8138,20900.0
2014-09-22 12:20:00,24.89,24.89,24.88,24.89,17900.0,17.8138,17.8138,17.8067,17.8138,17900.0
2014-09-22 12:30:00,24.89,24.89,24.88,24.89,6600.0,17.8138,17.8138,17.8067,17.8138,6600.0
2014-09-22 12:40:00,24.88,24.9,24.88,24.9,27800.0,17.8067,17.821,17.8067,17.821,27800.0
2014-09-22 12:50:00,24.91,24.92,24.88,24.9,41400.0,17.8281,17.8353,17.8067,17.821,41400.0
2014-09-22 13:00:00,24.89,24.89,24.88,24.89,9800.0,17.8138,17.8138,17.8067,17.8138,9800.0
2014-09-22 13:10:00,24.88,24.89,24.86,24.89,33300.0,17.8067,17.8138,17.7923,17.8138,33300.0
2014-09-22 13:20:00,24.89,24.91,24.88,24.9,9700.0,17.8138,17.8281,17.8067,17.821,9700.0
2014-09-22 13:30:00,24.91,24.92,24.9,24.9,15900.0,17.8281,17.8353,17.821,17.821,15900.0
2014-09-22 13:40:00,24.9,24.91,24.9,24.9,10200.0,17.821,17.8281,17.821,17.821,10200.0
2014-09-22 13:50:00,24.91,24.92,24.9,24.9,5700.0,17.8281,17.8353,17.821,17.821,5700.0
2014-09-22 14:00:00,24.91,24.91,24.9,24.91,19400.0,17.8281,17.8281,17.821,17.8281,19400.0
2014-09-22 14:10:00,24.92,24.93,24.91,24.91,24500.0,17.8353,17.8424,17.8281,17.8281,24500.0
2014-09-22 14:20:00,24.92,24.92,24.86,24.89,43100.0,17.8353,17.8353,17.7923,17.8138,43100.0
2014-09-22 14:30:00,24.89,24.91,24.89,24.91,37100.0,17.8138,17.8281,17.8138,17.8281,37100.0
2014-09-22 14:40:00,24.91,24.94,24.91,24.94,10400.0,17.8281,17.8496,17.8281,17.8496,10400.0
2014-09-22 14:50:00,24.94,24.94,24.91,24.94,20900.0,17.8496,17.8496,17.8281,17.8496,20900.0
2014-09-22 15:00:00,24.94,24.95,24.93,24.94,16300.0,17.8496,17.8568,17.8424,17.8496,16300.0
2014-09-22 15:10:00,24.93,24.95,24.93,24.95,59400.0,17.8424,17.8568,17.8424,17.8568,59400.0
2014-09-22 15:20:00,24.95,24.99,24.94,24.99,81800.0,17.8568,17.8854,17.8496,17.8854,81800.0
2014-09-22 15:30:00,24.99,25.01,24.95,24.99,176100.0,17.8854,17.8997,17.8568,17.8854,176100.0
2014-09-22 15:40:00,24.99,25.01,24.99,24.99,86600.0,17.8854,17.8997,17.8854,17.8854,86600.0
2014-09-22 15:50:00,24.99,24.99,24.96,24.98,64200.0,17.8854,17.8854,17.8639,17.8782,64200.0
2014-09-23 09:30:00,24.95,25.02,24.86,24.86,120300.0,17.8568,17.9069,17.7923,17.7923,120300.0
2014-09-23 09:40:00,24.86,24.87,24.84,24.86,36300.0,17.7923,17.7995,17.778,17.7923,36300.0
2014-09-23 09:50:00,24.86,24.88,24.85,24.87,37500.0,17.7923,17.8067,17.7852,17.7995,37500.0
2014-09-23 10:00:00,24.87,24.92,24.87,24.88,30000.0,17.7995,17.8353,17.7995,17.8067,30000.0
2014-09-23 10:10:00,24.88,24.89,24.86,24.89,8700.0,17.8067,17.8138,17.7923,17.8138,8700.0
2014-09-23 10:20:00,24.89,24.9,24.86,24.86,23900.0,17.8138,17.821,17.7923,17.7923,23900.0
2014-09-23 10:30:00,24.85,24.88,24.83,24.85,86000.0,17.7852,17.8067,17.7709,17.7852,86000.0
2014-09-23 10:40:00,24.86,24.86,24.83,24.84,38800.0,17.7923,17.7923,17.7709,17.778,38800.0
2014-09-23 10:50:00,24.85,24.86,24.82,24.82,47500.0,17.7852,17.7923,17.7637,17.7637,47500.0
2014-09-23 11:00:00,24.82,24.84,24.81,24.82,48900.0,17.7637,17.778,17.7566,17.7637,48900.0
2014-09-23 11:10:00,24.82,24.85,24.8,24.85,16600.0,17.7637,17.7852,17.7494,17.7852,16600.0
2014-09-23 11:20:00,24.85,24.87,24.81,24.81,19800.0,17.7852,17.7995,17.7566,17.7566,19800.0
2014-09-23 11:30:00,24.82,24.83,24.8,24.83,52600.0,17.7637,17.7709,17.7494,17.7709,52600.0
2014-09-23 11:40:00,24.83,24.83,24.8,24.8,18500.0,17.7709,17.7709,17.7494,17.7494,18500.0
2014-09-23 11:50:00,24.8,24.82,24.8,24.81,18900.0,17.7494,17.7637,17.7494,17.7566,18900.0
2014-09-23 12:00:00,24.8,24.82,24.78,24.8,59500.0,17.7494,17.7637,17.7351,17.7494,59500.0
2014-09-23 12:10:00,24.79,24.8,24.78,24.8,32800.0,17.7422,17.7494,17.7351,17.7494,32800.0
2014-09-23 12:20:00,24.8,24.8,24.79,24.79,3900.0,17.7494,17.7494,17.7422,17.7422,3900.0
2014-09-23 12:30:00,24.8,24.8,24.8,24.8,200.0,17.7494,17.7494,17.7494,17.7494,200.0
2014-09-23 12:40:00,24.8,24.8,24.76,24.76,23800.0,17.7494,17.7494,17.7208,17.7208,23800.0
2014-09-23 12:50:00,24.76,24.77,24.76,24.76,3900.0,17.7208,17.7279,17.7208,17.7208,3900.0
2014-09-23 13:00:00,24.76,24.76,24.73,24.73,26100.0,17.7208,17.7208,17.6993,17.6993,26100.0
2014-09-23 13:10:00,24.74,24.75,24.68,24.7,61300.0,17.7065,17.7136,17.6635,17.6778,61300.0
2014-09-23 13:20:00,24.7,24.72,24.69,24.71,55100.0,17.6778,17.6921,17.6707,17.685,55100.0
2014-09-23 13:30:00,24.71,24.76,24.71,24.75,25100.0,17.685,17.7208,17.685,17.7136,25100.0
2014-09-23 13:40:00,24.76,24.76,24.73,24.73,10600.0,17.7208,17.7208,17.6993,17.6993,10600.0
2014-09-23 13:50:00,24.72,24.72,24.7,24.7,18200.0,17.6921,17.6921,17.6778,17.6778,18200.0
2014-09-23 14:00:00,24.69,24.71,24.67,24.69,33200.0,17.6707,17.685,17.6564,17.6707,33200.0
2014-09-23 14:10:00,24.69,24.72,24.69,24.71,16100.0,17.6707,17.6921,17.6707,17.685,16100.0
2014-09-23 14:20:00,24.7,24.7,24.67,24.7,24100.0,17.6778,17.6778,17.6564,17.6778,24100.0
2014-09-23 14:30:00,24.71,24.72,24.7,24.72,26500.0,17.685,17.6921,17.6778,17.6921,26500.0
2014-09-23 14:40:00,24.71,24.72,24.69,24.69,16600.0,17.685,17.6921,17.6707,17.6707,16600.0
2014-09-23 14:50:00,24.69,24.72,24.69,24.72,33900.0,17.6707,17.6921,17.6707,17.6921,33900.0
2014-09-23 15:00:00,24.73,24.74,24.7,24.71,27600.0,17.6993,17.7065,17.6778,17.685,27600.0
2014-09-23 15:10:00,24.71,24.73,24.71,24.72,15300.0,17.685,17.6993,17.685,17.6921,15300.0
2014-09-23 15:20:00,24.72,24.75,24.72,24.75,38400.0,17.6921,17.7136,17.6921,17.7136,38400.0
2014-09-23 15:30:00,24.75,24.78,24.74,24.77,34900.0,17.7136,17.7351,17.7065,17.7279,34900.0
2014-09-23 15:40:00,24.77,24.78,24.73,24.73,36200.0,17.7279,17.7351,17.6993,17.6993,36200.0
2014-09-23 15:50:00,24.73,24.73,24.69,24.69,75900.0,17.6993,17.6993,17.6707,17.6707,75900.0
2014-09-24 09:30:00,24.72,24.73,24.65,24.69,71900.0,17.6921,17.6993,17.642,17.6707,71900.0
2014-09-24 09:40:00,24.68,24.72,24.67,24.68,40400.0,17.6635,17.6921,17.6564,17.6635,40400.0
2014-09-24 09:50:00,24.67,24.72,24.67,24.67,21300.0,17.6564,17.6921,17.6564,17.6564,21300.0
2014-09-24 10:00:00,24.67,24.72,24.65,24.66,43500.0,17.6564,17.6921,17.642,17.6492,43500.0
2014-09-24 10:10:00,24.67,24.67,24.64,24.66,37700.0,17.6564,17.6564,17.6349,17.6492,37700.0
2014-09-24 10:20:00,24.66,24.69,24.64,24.68,47200.0,17.6492,17.6707,17.6349,17.6635,47200.0
2014-09-24 10:30:00,24.68,24.68,24.65,24.67,16000.0,17.6635,17.6635,17.642,17.6564,16000.0
2014-09-24 10:40:00,24.67,24.68,24.65,24.67,30400.0,17.6564,17.6635,17.642,17.6564,30400.0
2014-09-24 10:50:00,24.68,24.7,24.68,24.69,17100.0,17.6635,17.6778,17.6635,17.6707,17100.0
2014-09-24 11:00:00,24.7,24.73,24.69,24.73,21800.0,17.6778,17.6993,17.6707,17.6993,21800.0
2014-09-24 11:10:00,24.73,24.77,24.73,24.77,21400.0,17.6993,17.7279,17.6993,17.7279,21400.0
2014-09-24 11:20:00,24.78,24.86,24.78,24.86,62100.0,17.7351,17.7923,17.7351,17.7923,62100.0
2014-09-24 11:30:00,24.87,24.9,24.87,24.87,34000.0,17.7995,17.821,17.7995,17.7995,34000.0
2014-09-24 11:40:00,24.86,24.88,24.86,24.88,11000.0,17.7923,17.8067,17.7923,17.8067,11000.0
2014-09-24 11:50:00,24.88,24.93,24.88,24.91,38100.0,17.8067,17.8424,17.8067,17.8281,38100.0
2014-09-24 12:00:00,24.9,24.9,24.84,24.84,8400.0,17.821,17.821,17.778,17.778,8400.0
2014-09-24 12:10:00,24.83,24.83,24.82,24.82,9500.0,17.7709,17.7709,17.7637,17.7637,9500.0
2014-09-24 12:20:00,24.82,24.88,24.82,24.88,24000.0,17.7637,17.8067,17.7637,17.8067,24000.0
2014-09-24 12:30:00,24.88,24.88,24.88,24.88,5300.0,17.8067,17.8067,17.8067,17.8067,5300.0
2014-09-24 12:40:00,24.88,24.9,24.88,24.9,10800.0,17.8067,17.821,17.8067,17.821,10800.0
2014-09-24 12:50:00,24.9,24.91,24.89,24.89,32300.0,17.821,17.8281,17.8138,17.8138,32300.0
2014-09-24 13:00:00,24.9,24.92,24.9,24.92,16900.0,17.821,17.8353,17.821,17.8353,16900.0
2014-09-24 13:10:00,24.92,24.95,24.92,24.94,34300.0,17.8353,17.8568,17.8353,17.8496,34300.0
2014-09-24 13:20:00,24.94,24.94,24.93,24.93,4400.0,17.8496,17.8496,17.8424,17.8424,4400.0
2014-09-24 13:30:00,24.94,24.97,24.94,24.97,32100.0,17.8496,17.8711,17.8496,17.8711,32100.0
2014-09-24 13:40:00,24.97,24.99,24.95,24.96,50100.0,17.8711,17.8854,17.8568,17.8639,50100.0
2014-09-24 13:50:00,24.96,24.97,24.95,24.96,22700.0,17.8639,17.8711,17.8568,17.8639,22700.0
2014-09-24 14:00:00,24.95,24.98,24.95,24.97,29600.0,17.8568,17.8782,17.8568,17.8711,29600.0
2014-09-24 14:10:00,24.97,24.98,24.97,24.98,16600.0,17.8711,17.8782,17.8711,17.8782,16600.0
2014-09-24 14:20:00,24.98,25.01,24.98,25.01,66100.0,17.8782,17.8997,17.8782,17.8997,66100.0
2014-09-24 14:30:00,25.0,25.04,24.98,24.98,78600.0,17.8925,17.9212,17.8782,17.8782,78600.0
2014-09-24 14:40:00,24.99,25.0,24.95,24.96,39800.0,17.8854,17.8925,17.8568,17.8639,39800.0
2014-09-24 14:50:00,24.96,25.0,24.96,24.99,28100.0,17.8639,17.8925,17.8639,17.8854,28100.0
2014-09-24 15:00:00,24.99,24.99,24.95,24.97,80700.0,17.8854,17.8854,17.8568,17.8711,80700.0
2014-09-24 15:10:00,24.98,24.99,24.96,24.99,14500.0,17.8782,17.8854,17.8639,17.8854,14500.0
2014-09-24 15:20:00,25.0,25.0,24.99,24.99,25600.0,17.8925,17.8925,17.8854,17.8854,25600.0
2014-09-24 15:30:00,24.99,25.0,24.98,24.99,16900.0,17.8854,17.8925,17.8782,17.8854,16900.0
2014-09-24 15:40:00,24.99,24.99,24.97,24.98,41900.0,17.8854,17.8854,17.8711,17.8782,41900.0
2014-09-24 15:50:00,24.98,25.0,24.98,24.99,62300.0,17.8782,17.8925,17.8782,17.8854,62300.0
2014-09-25 09:30:00,24.96,24.96,24.76,24.81,82800.0,17.8639,17.8639,17.7208,17.7566,82800.0
2014-09-25 09:40:00,24.8,24.8,24.7,24.71,83700.0,17.7494,17.7494,17.6778,17.685,83700.0
2014-09-25 09:50:00,24.71,24.74,24.68,24.71,99300.0,17.685,17.7065,17.6635,17.685,99300.0
2014-09-25 10:00:00,24.71,24.78,24.7,24.77,81900.0,17.685,17.7351,17.6778,17.7279,81900.0
2014-09-25 10:10:00,24.77,24.79,24.74,24.75,144400.0,17.7279,17.7422,17.7065,17.7136,144400.0
2014-09-25 10:20:00,24.76,24.76,24.7,24.71,75400.0,17.7208,17.7208,17.6778,17.685,75400.0
2014-09-25 10:30:00,24.71,24.71,24.65,24.67,55800.0,17.685,17.685,17.642,17.6564,55800.0
2014-09-25 10:40:00,24.67,24.67,24.61,24.64,50400.0,17.6564,17.6564,17.6134,17.6349,50400.0
2014-09-25 10:50:00,24.64,24.68,24.63,24.67,50000.0,17.6349,17.6635,17.6277,17.6564,50000.0
2014-09-25 11:00:00,24.66,24.68,24.62,24.66,55000.0,17.6492,17.6635,17.6206,17.6492,55000.0
2014-09-25 11:10:00,24.65,24.66,24.61,24.62,79300.0,17.642,17.6492,17.6134,17.6206,79300.0
2014-09-25 11:20:00,24.62,24.67,24.61,24.67,55900.0,17.6206,17.6564,17.6134,17.6564,55900.0
2014-09-25 11:30:00,24.66,24.66,24.61,24.64,41000.0,17.6492,17.6492,17.6134,17.6349,41000.0
2014-09-25 11:40:00,24.63,24.63,24.61,24.61,61600.0,17.6277,17.6277,17.6134,17.6134,61600.0
2014-09-25 11:50:00,24.61,24.63,24.58,24.6,78400.0,17.6134,17.6277,17.5919,17.6063,78400.0
2014-09-25 12:00:00,24.61,24.63,24.6,24.6,21600.0,17.6134,17.6277,17.6063,17.6063,21600.0
2014-09-25 12:10:00,24.6,24.61,24.58,24.58,24100.0,17.6063,17.6134,17.5919,17.5919,24100.0
2014-09-25 12:20:00,24.57,24.57,24.51,24.54,57100.0,17.5848,17.5848,17.5418,17.5633,57100.0
2014-09-25 12:30:00,24.54,24.6,24.54,24.58,18600.0,17.5633,17.6063,17.5633,17.5919,18600.0
2014-09-25 12:40:00,24.58,24.59,24.57,24.57,14600.0,17.5919,17.5991,17.5848,17.5848,14600.0
2014-09-25 12:50:00,24.58,24.6,24.57,24.58,24000.0,17.5919,17.6063,17.5848,17.5919,24000.0
2014-09-25 13:00:00,24.58,24.59,24.57,24.58,38900.0,17.5919,17.5991,17.5848,17.5919,38900.0
2014-09-25 13:10:00,24.58,24.59,24.58,24.59,12900.0,17.5919,17.5991,17.5919,17.5991,12900.0
2014-09-25 13:20:00,24.59,24.59,24.55,24.57,25100.0,17.5991,17.5991,17.5705,17.5848,25100.0
2014-09-25 13:30:00,24.56,24.57,24.55,24.55,32500.0,17.5776,17.5848,17.5705,17.5705,32500.0
2014-09-25 13:40:00,24.55,24.55,24.52,24.52,45800.0,17.5705,17.5705,17.549,17.549,45800.0
2014-09-25 13:50:00,24.53,24.53,24.5,24.51,27400.0,17.5562,17.5562,17.5347,17.5418,27400.0
2014-09-25 14:00:00,24.51,24.52,24.5,24.5,16200.0,17.5418,17.549,17.5347,17.5347,16200.0
2014-09-25 14:10:00,24.5,24.52,24.5,24.52,30400.0,17.5347,17.549,17.5347,17.549,30400.0
2014-09-25 14:20:00,24.52,24.53,24.52,24.53,22300.0,17.549,17.5562,17.549,17.5562,22300.0
2014-09-25 14:30:00,24.53,24.55,24.52,24.55,45100.0,17.5562,17.5705,17.549,17.5705,45100.0
2014-09-25 14:40:00,24.55,24.57,24.54,24.57,28200.0,17.5705,17.5848,17.5633,17.5848,28200.0
2014-09-25 14:50:00,24.57,24.58,24.52,24.52,43000.0,17.5848,17.5919,17.549,17.549,43000.0
2014-09-25 15:00:00,24.53,24.56,24.52,24.55,40200.0,17.5562,17.5776,17.549,17.5705,40200.0
2014-09-25 15:10:00,24.54,24.57,24.54,24.55,32400.0,17.5633,17.5848,17.5633,17.5705,32400.0
2014-09-25 15:20:00,24.55,24.57,24.53,24.56,56100.0,17.5705,17.5848,17.5562,17.5776,56100.0
2014-09-25 15:30:00,24.56,24.62,24.56,24.62,79500.0,17.5776,17.6206,17.5776,17.6206,79500.0
2014-09-25 15:40:00,24.63,24.65,24.59,24.64,69500.0,17.6277,17.642,17.5991,17.6349,69500.0
2014-09-25 15:50:00,24.63,24.63,24.55,24.55,190600.0,17.6277,17.6277,17.5705,17.5705,190600.0
2014-09-26 09:30:00,24.47,24.59,24.46,24.54,86200.0,17.5132,17.5991,17.5061,17.5633,86200.0
2014-09-26 09:40:00,24.54,24.55,24.49,24.54,59800.0,17.5633,17.5705,17.5275,17.5633,59800.0
2014-09-26 09:50:00,24.56,24.6,24.54,24.6,91300.0,17.5776,17.6063,17.5633,17.6063,91300.0
2014-09-26 10:00:00,24.6,24.68,24.6,24.68,58000.0,17.6063,17.6635,17.6063,17.6635,58000.0
2014-09-26 10:10:00,24.68,24.68,24.65,24.66,85100.0,17.6635,17.6635,17.642,17.6492,85100.0
2014-09-26 10:20:00,24.67,24.7,24.65,24.67,45900.0,17.6564,17.6778,17.642,17.6564,45900.0
2014-09-26 10:30:00,24.67,24.72,24.67,24.7,76300.0,17.6564,17.6921,17.6564,17.6778,76300.0
2014-09-26 10:40:00,24.7,24.72,24.68,24.72,66200.0,17.6778,17.6921,17.6635,17.6921,66200.0
2014-09-26 10:50:00,24.72,24.77,24.72,24.77,50100.0,17.6921,17.7279,17.6921,17.7279,50100.0
2014-09-26 11:00:00,24.78,24.83,24.78,24.82,60500.0,17.7351,17.7709,17.7351,17.7637,60500.0
2014-09-26 11:10:00,24.82,24.86,24.82,24.84,49000.0,17.7637,17.7923,17.7637,17.778,49000.0
2014-09-26 11:20:00,24.84,24.87,24.83,24.86,41200.0,17.778,17.7995,17.7709,17.7923,41200.0
2014-09-26 11:30:00,24.86,24.9,24.85,24.89,43200.0,17.7923,17.821,17.7852,17.8138,43200.0
2014-09-26 11:40:00,24.89,24.9,24.88,24.9,23800.0,17.8138,17.821,17.8067,17.821,23800.0
2014-09-26 11:50:00,24.9,24.91,24.9,24.91,46500.0,17.821,17.8281,17.821,17.8281,46500.0
2014-09-26 12:00:00,24.91,24.92,24.89,24.89,24800.0,17.8281,17.8353,17.8138,17.8138,24800.0
2014-09-26 12:10:00,24.88,24.88,24.84,24.86,14700.0,17.8067,17.8067,17.778,17.7923,14700.0
2014-09-26 12:20:00,24.87,24.88,24.85,24.85,8700.0,17.7995,17.8067,17.7852,17.7852,8700.0
2014-09-26 12:30:00,24.85,24.88,24.84,24.85,42200.0,17.7852,17.8067,17.778,17.7852,42200.0
2014-09-26 12:40:00,24.86,24.87,24.86,24.87,22200.0,17.7923,17.7995,17.7923,17.7995,22200.0
2014-09-26 12:50:00,24.86,24.87,24.86,24.87,11800.0,17.7923,17.7995,17.7923,17.7995,11800.0
2014-09-26 13:00:00,24.86,24.89,24.86,24.89,19700.0,17.7923,17.8138,17.7923,17.8138,19700.0
2014-09-26 13:10:00,24.9,24.92,24.89,24.92,20800.0,17.821,17.8353,17.8138,17.8353,20800.0
2014-09-26 13:20:00,24.92,24.93,24.91,24.92,25900.0,17.8353,17.8424,17.8281,17.8353,25900.0
2014-09-26 13:30:00,24.92,24.92,24.92,24.92,31000.0,17.8353,17.8353,17.8353,17.8353,31000.0
2014-09-26 13:40:00,24.92,24.93,24.92,24.93,24700.0,17.8353,17.8424,17.8353,17.8424,24700.0
2014-09-26 13:50:00,24.94,25.01,24.93,25.01,156100.0,17.8496,17.8997,17.8424,17.8997,156100.0
2014-09-26 14:00:00,25.0,25.04,25.0,25.04,37400.0,17.8925,17.9212,17.8925,17.9212,37400.0
2014-09-26 14:10:00,25.04,25.05,25.01,25.05,40400.0,17.9212,17.9283,17.8997,17.9283,40400.0
2014-09-26 14:20:00,25.05,25.05,25.02,25.03,37000.0,17.9283,17.9283,17.9069,17.914,37000.0
2014-09-26 14:30:00,25.03,25.08,25.03,25.08,123000.0,17.914,17.9498,17.914,17.9498,123000.0
2014-09-26 14:40:00,25.07,25.07,25.06,25.06,29100.0,17.9426,17.9426,17.9355,17.9355,29100.0
2014-09-26 14:50:00,25.06,25.06,25.02,25.02,46400.0,17.9355,17.9355,17.9069,17.9069,46400.0
2014-09-26 15:00:00,25.02,25.05,25.02,25.04,50100.0,17.9069,17.9283,17.9069,17.9212,50100.0
2014-09-26 15:10:00,25.05,25.05,25.0,25.0,39200.0,17.9283,17.9283,17.8925,17.8925,39200.0
2014-09-26 15:20:00,25.0,25.03,25.0,25.03,60800.0,17.8925,17.914,17.8925,17.914,60800.0
2014-09-26 15:30:00,25.03,25.03,25.01,25.03,111400.0,17.914,17.914,17.8997,17.914,111400.0
2014-09-26 15:40:00,25.04,25.05,24.98,24.98,217000.0,17.9212,17.9283,17.8782,17.8782,217000.0
2014-09-26 15:50:00,24.98,25.03,24.98,25.0,198200.0,17.8782,17.914,17.8782,17.8925,198200.0
2014-09-29 09:30:00,24.81,24.95,24.76,24.91,117600.0,17.7566,17.8568,17.7208,17.8281,117600.0
2014-09-29 09:40:00,24.91,25.01,24.9,24.94,125700.0,17.8281,17.8997,17.821,17.8496,125700.0
2014-09-29 09:50:00,24.94,25.0,24.93,25.0,55600.0,17.8496,17.8925,17.8424,17.8925,55600.0
2014-09-29 10:00:00,25.0,25.01,24.97,25.0,168800.0,17.8925,17.8997,17.8711,17.8925,168800.0
2014-09-29 10:10:00,24.99,25.03,24.99,25.01,84300.0,17.8854,17.914,17.8854,17.8997,84300.0
2014-09-29 10:20:00,25.02,25.05,25.01,25.02,61000.0,17.9069,17.9283,17.8997,17.9069,61000.0
2014-09-29 10:30:00,25.02,25.05,25.01,25.03,51300.0,17.9069,17.9283,17.8997,17.914,51300.0
2014-09-29 10:40:00,25.04,25.07,25.02,25.03,83200.0,17.9212,17.9426,17.9069,17.914,83200.0
2014-09-29 10:50:00,25.04,25.08,25.03,25.07,82100.0,17.9212,17.9498,17.914,17.9426,82100.0
2014-09-29 11:00:00,25.08,25.09,25.07,25.08,36500.0,17.9498,17.957,17.9426,17.9498,36500.0
2014-09-29 11:10:00,25.08,25.11,25.07,25.08,104700.0,17.9498,17.9713,17.9426,17.9498,104700.0
2014-09-29 11:20:00,25.09,25.11,25.08,25.08,63600.0,17.957,17.9713,17.9498,17.9498,63600.0
2014-09-29 11:30:00,25.08,25.14,25.08,25.13,74400.0,17.9498,17.9927,17.9498,17.9856,74400.0
2014-09-29 11:40:00,25.14,25.14,25.11,25.13,47600.0,17.9927,17.9927,17.9713,17.9856,47600.0
2014-09-29 11:50:00,25.13,25.19,25.13,25.19,162900.0,17.9856,18.0285,17.9856,18.0285,162900.0
2014-09-29 12:00:00,25.18,25.18,25.14,25.17,45800.0,18.0214,18.0214,17.9927,18.0142,45800.0
2014-09-29 12:10:00,25.17,25.17,25.13,25.17,37000.0,18.0142,18.0142,17.9856,18.0142,37000.0
2014-09-29 12:20:00,25.17,25.17,25.11,25.11,32300.0,18.0142,18.0142,17.9713,17.9713,32300.0
2014-09-29 12:30:00,25.11,25.11,25.09,25.09,28200.0,17.9713,17.9713,17.957,17.957,28200.0
2014-09-29 12:40:00,25.1,25.13,25.1,25.11,19100.0,17.9641,17.9856,17.9641,17.9713,19100.0
2014-09-29 12:50:00,25.11,25.13,25.1,25.1,18100.0,17.9713,17.9856,17.9641,17.9641,18100.0
2014-09-29 13:00:00,25.1,25.1,25.09,25.1,11400.0,17.9641,17.9641,17.957,17.9641,11400.0
2014-09-29 13:10:00,25.1,25.14,25.1,25.13,43400.0,17.9641,17.9927,17.9641,17.9856,43400.0
2014-09-29 13:20:00,25.14,25.15,25.12,25.15,12200.0,17.9927,17.9999,17.9784,17.9999,12200.0
2014-09-29 13:30:00,25.16,25.18,25.16,25.18,33200.0,18.0071,18.0214,18.0071,18.0214,33200.0
2014-09-29 13:40:00,25.18,25.18,25.16,25.17,17100.0,18.0214,18.0214,18.0071,18.0142,17100.0
2014-09-29 13:50:00,25.17,25.19,25.17,25.18,43900.0,18.0142,18.0285,18.0142,18.0214,43900.0
2014-09-29 14:00:00,25.18,25.2,25.16,25.17,126500.0,18.0214,18.0357,18.0071,18.0142,126500.0
2014-09-29 14:10:00,25.17,25.17,25.11,25.13,38100.0,18.0142,18.0142,17.9713,17.9856,38100.0
2014-09-29 14:20:00,25.14,25.15,25.13,25.14,37200.0,17.9927,17.9999,17.9856,17.9927,37200.0
2014-09-29 14:30:00,25.14,25.15,25.13,25.14,31900.0,17.9927,17.9999,17.9856,17.9927,31900.0
2014-09-29 14:40:00,25.14,25.14,25.12,25.13,28500.0,17.9927,17.9927,17.9784,17.9856,28500.0
2014-09-29 14:50:00,25.14,25.16,25.14,25.16,37400.0,17.9927,18.0071,17.9927,18.0071,37400.0
2014-09-29 15:00:00,25.16,25.18,25.14,25.15,83200.0,18.0071,18.0214,17.9927,17.9999,83200.0
2014-09-29 15:10:00,25.15,25.19,25.15,25.18,104400.0,17.9999,18.0285,17.9999,18.0214,104400.0
2014-09-29 15:20:00,25.19,25.19,25.17,25.18,67100.0,18.0285,18.0285,18.0142,18.0214,67100.0
2014-09-29 15:30:00,25.18,25.18,25.14,25.14,167300.0,18.0214,18.0214,17.9927,17.9927,167300.0
2014-09-29 15:40:00,25.14,25.16,25.11,25.15,70400.0,17.9927,18.0071,17.9713,17.9999,70400.0
2014-09-29 15:50:00,25.15,25.15,25.11,25.13,62000.0,17.9999,17.9999,17.9713,17.9856,62000.0
2014-09-30 09:30:00,24.91,24.99,24.85,24.99,146500.0,17.9627,18.0204,17.9194,18.0204,146500.0
2014-09-30 09:40:00,24.99,25.06,24.95,25.03,154000.0,18.0204,18.0709,17.9915,18.0492,154000.0
2014-09-30 09:50:00,25.03,25.04,24.92,24.92,136000.0,18.0492,18.0564,17.9699,17.9699,136000.0
2014-09-30 10:00:00,24.92,24.98,24.89,24.98,87200.0,17.9699,18.0132,17.9483,18.0132,87200.0
2014-09-30 10:10:00,24.98,25.08,24.98,25.05,126700.0,18.0132,18.0853,18.0132,18.0637,126700.0
2014-09-30 10:20:00,25.06,25.09,25.04,25.09,58300.0,18.0709,18.0925,18.0564,18.0925,58300.0
2014-09-30 10:30:00,25.09,25.12,25.07,25.11,173200.0,18.0925,18.1141,18.0781,18.1069,173200.0
2014-09-30 10:40:00,25.11,25.15,25.1,25.11,148900.0,18.1069,18.1358,18.0997,18.1069,148900.0
2014-09-30 10:50:00,25.11,25.11,25.07,25.08,48400.0,18.1069,18.1069,18.0781,18.0853,48400.0
2014-09-30 11:00:00,25.08,25.12,25.06,25.12,123700.0,18.0853,18.1141,18.0709,18.1141,123700.0
2014-09-30 11:10:00,25.12,25.13,25.09,25.11,35600.0,18.1141,18.1213,18.0925,18.1069,35600.0
2014-09-30 11:20:00,25.11,25.17,25.11,25.16,84100.0,18.1069,18.1502,18.1069,18.143,84100.0
2014-09-30 11:30:00,25.16,25.19,25.15,25.18,130000.0,18.143,18.1646,18.1358,18.1574,130000.0
2014-09-30 11:40:00,25.17,25.17,25.15,25.16,66200.0,18.1502,18.1502,18.1358,18.143,66200.0
2014-09-30 11:50:00,25.17,25.21,25.17,25.2,145600.0,18.1502,18.179,18.1502,18.1718,145600.0
2014-09-30 12:00:00,25.21,25.22,25.19,25.21,48800.0,18.179,18.1862,18.1646,18.179,48800.0
2014-09-30 12:10:00,25.22,25.25,25.22,25.24,52200.0,18.1862,18.2079,18.1862,18.2007,52200.0
2014-09-30 12:20:00,25.24,25.25,25.2,25.2,54700.0,18.2007,18.2079,18.1718,18.1718,54700.0
2014-09-30 12:30:00,25.2,25.22,25.16,25.16,63500.0,18.1718,18.1862,18.143,18.143,63500.0
2014-09-30 12:40:00,25.16,25.2,25.16,25.2,46600.0,18.143,18.1718,18.143,18.1718,46600.0
2014-09-30 12:50:00,25.2,25.24,25.18,25.18,72300.0,18.1718,18.2007,18.1574,18.1574,72300.0
2014-09-30 13:00:00,25.19,25.22,25.19,25.19,16200.0,18.1646,18.1862,18.1646,18.1646,16200.0
2014-09-30 13:10:00,25.19,25.19,25.17,25.17,19400.0,18.1646,18.1646,18.1502,18.1502,19400.0
2014-09-30 13:20:00,25.17,25.17,25.14,25.14,15700.0,18.1502,18.1502,18.1286,18.1286,15700.0
2014-09-30 13:30:00,25.14,25.2,25.13,25.19,59000.0,18.1286,18.1718,18.1213,18.1646,59000.0
2014-09-30 13:40:00,25.18,25.18,25.11,25.12,31000.0,18.1574,18.1574,18.1069,18.1141,31000.0
2014-09-30 13:50:00,25.12,25.18,25.12,25.17,33000.0,18.1141,18.1574,18.1141,18.1502,33000.0
2014-09-30 14:00:00,25.17,25.19,25.16,25.19,13600.0,18.1502,18.1646,18.143,18.1646,13600.0
2014-09-30 14:10:00,25.19,25.2,25.15,25.15,19500.0,18.1646,18.1718,18.1358,18.1358,19500.0
2014-09-30 14:20:00,25.16,25.18,25.14,25.18,29500.0,18.143,18.1574,18.1286,18.1574,29500.0
2014-09-30 14:30:00,25.18,25.2,25.18,25.19,89500.0,18.1574,18.1718,18.1574,18.1646,89500.0
2014-09-30 14:40:00,25.2,25.21,25.2,25.2,50400.0,18.1718,18.179,18.1718,18.1718,50400.0
2014-09-30 14:50:00,25.21,25.22,25.18,25.19,35400.0,18.179,18.1862,18.1574,18.1646,35400.0
2014-09-30 15:00:00,25.19,25.19,25.17,25.18,73500.0,18.1646,18.1646,18.1502,18.1574,73500.0
2014-09-30 15:10:00,25.19,25.2,25.18,25.19,36800.0,18.1646,18.1718,18.1574,18.1646,36800.0
2014-09-30 15:20:00,25.2,25.22,25.19,25.19,83300.0,18.1718,18.1862,18.1646,18.1646,83300.0
2014-09-30 15:30:00,25.19,25.25,25.17,25.22,75000.0,18.1646,18.2079,18.1502,18.1862,75000.0
2014-09-30 15:40:00,25.22,25.25,25.21,25.24,189400.0,18.1862,18.2079,18.179,18.2007,189400.0
2014-09-30 15:50:00,25.24,25.24,25.19,25.19,250200.0,18.2007,18.2007,18.1646,18.1646,250200.0
2014-10-01 09:30:00,25.2,25.25,25.13,25.14,239600.0,18.1718,18.2079,18.1213,18.1286,239600.0
2014-10-01 09:40:00,25.13,25.18,25.11,25.12,168400.0,18.1213,18.1574,18.1069,18.1141,168400.0
2014-10-01 09:50:00,25.12,25.17,25.1,25.13,108300.0,18.1141,18.1502,18.0997,18.1213,108300.0
2014-10-01 10:00:00,25.13,25.13,25.08,25.09,272100.0,18.1213,18.1213,18.0853,18.0925,272100.0
2014-10-01 10:10:00,25.09,25.14,25.08,25.12,114700.0,18.0925,18.1286,18.0853,18.1141,114700.0
2014-10-01 10:20:00,25.13,25.16,25.11,25.11,127200.0,18.1213,18.143,18.1069,18.1069,127200.0
2014-10-01 10:30:00,25.11,25.11,25.06,25.07,75800.0,18.1069,18.1069,18.0709,18.0781,75800.0
2014-10-01 10:40:00,25.07,25.11,25.03,25.05,152100.0,18.0781,18.1069,18.0492,18.0637,152100.0
2014-10-01 10:50:00,25.05,25.16,25.05,25.15,201300.0,18.0637,18.143,18.0637,18.1358,201300.0
2014-10-01 11:00:00,25.16,25.22,25.15,25.21,197200.0,18.143,18.1862,18.1358,18.179,197200.0
2014-10-01 11:10:00,25.21,25.23,25.17,25.21,125400.0,18.179,18.1935,18.1502,18.179,125400.0
2014-10-01 11:20:00,25.22,25.25,25.19,25.2,213500.0,18.1862,18.2079,18.1646,18.1718,213500.0
2014-10-01 11:30:00,25.2,25.22,25.18,25.2,133400.0,18.1718,18.1862,18.1574,18.1718,133400.0
2014-10-01 11:40:00,25.19,25.24,25.17,25.18,194300.0,18.1646,18.2007,18.1502,18.1574,194300.0
2014-10-01 11:50:00,25.18,25.2,25.16,25.18,21200.0,18.1574,18.1718,18.143,18.1574,21200.0
2014-10-01 12:00:00,25.17,25.17,25.14,25.16,38000.0,18.1502,18.1502,18.1286,18.143,38000.0
2014-10-01 12:10:00,25.15,25.15,25.1,25.1,8700.0,18.1358,18.1358,18.0997,18.0997,8700.0
2014-10-01 12:20:00,25.11,25.15,25.1,25.15,46600.0,18.1069,18.1358,18.0997,18.1358,46600.0
2014-10-01 12:30:00,25.14,25.16,25.1,25.14,76700.0,18.1286,18.143,18.0997,18.1286,76700.0
2014-10-01 12:40:00,25.14,25.16,25.08,25.08,27500.0,18.1286,18.143,18.0853,18.0853,27500.0
2014-10-01 12:50:00,25.07,25.1,25.07,25.07,45100.0,18.0781,18.0997,18.0781,18.0781,45100.0
2014-10-01 13:00:00,25.07,25.11,25.07,25.07,114100.0,18.0781,18.1069,18.0781,18.0781,114100.0
2014-10-01 13:10:00,25.07,25.08,25.0,25.0,115500.0,18.0781,18.0853,18.0276,18.0276,115500.0
2014-10-01 13:20:00,25.0,25.03,24.99,25.0,64800.0,18.0276,18.0492,18.0204,18.0276,64800.0
2014-10-01 13:30:00,25.01,25.01,24.99,24.99,63200.0,18.0348,18.0348,18.0204,18.0204,63200.0
2014-10-01 13:40:00,24.98,25.0,24.97,24.99,37500.0,18.0132,18.0276,18.006,18.0204,37500.0
2014-10-01 13:50:00,24.99,25.0,24.94,24.95,23000.0,18.0204,18.0276,17.9843,17.9915,23000.0
2014-10-01 14:00:00,24.95,24.98,24.94,24.98,29300.0,17.9915,18.0132,17.9843,18.0132,29300.0
2014-10-01 14:10:00,24.98,25.04,24.98,25.04,62200.0,18.0132,18.0564,18.0132,18.0564,62200.0
2014-10-01 14:20:00,25.05,25.1,25.03,25.07,81600.0,18.0637,18.0997,18.0492,18.0781,81600.0
2014-10-01 14:30:00,25.06,25.08,25.04,25.08,55200.0,18.0709,18.0853,18.0564,18.0853,55200.0
2014-10-01 14:40:00,25.08,25.09,25.06,25.07,36000.0,18.0853,18.0925,18.0709,18.0781,36000.0
2014-10-01 14:50:00,25.07,25.08,25.04,25.07,82700.0,18.0781,18.0853,18.0564,18.0781,82700.0
2014-10-01 15:00:00,25.07,25.12,25.07,25.09,134200.0,18.0781,18.1141,18.0781,18.0925,134200.0
2014-10-01 15:10:00,25.08,25.09,25.07,25.07,150300.0,18.0853,18.0925,18.0781,18.0781,150300.0
2014-10-01 15:20:00,25.06,25.07,25.02,25.07,111000.0,18.0709,18.0781,18.042,18.0781,111000.0
2014-10-01 15:30:00,25.07,25.07,25.0,25.03,241600.0,18.0781,18.0781,18.0276,18.0492,241600.0
2014-10-01 15:40:00,25.03,25.06,25.0,25.05,178500.0,18.0492,18.0709,18.0276,18.0637,178500.0
2014-10-01 15:50:00,25.05,25.06,25.02,25.04,224900.0,18.0637,18.0709,18.042,18.0564,224900.0
2014-10-02 09:30:00,25.09,25.1,25.04,25.06,119000.0,18.0925,18.0997,18.0564,18.0709,119000.0
2014-10-02 09:40:00,25.07,25.08,24.91,24.98,97500.0,18.0781,18.0853,17.9627,18.0132,97500.0
2014-10-02 09:50:00,24.98,25.09,24.98,25.04,91300.0,18.0132,18.0925,18.0132,18.0564,91300.0
2014-10-02 10:00:00,25.04,25.08,25.03,25.06,110700.0,18.0564,18.0853,18.0492,18.0709,110700.0
2014-10-02 10:10:00,25.06,25.09,25.04,25.06,122800.0,18.0709,18.0925,18.0564,18.0709,122800.0
2014-10-02 10:20:00,25.07,25.07,25.01,25.02,98300.0,18.0781,18.0781,18.0348,18.042,98300.0
2014-10-02 10:30:00,25.01,25.01,24.95,25.0,100000.0,18.0348,18.0348,17.9915,18.0276,100000.0
2014-10-02 10:40:00,25.0,25.01,24.97,24.99,84100.0,18.0276,18.0348,18.006,18.0204,84100.0
2014-10-02 10:50:00,24.99,25.0,24.95,24.97,63700.0,18.0204,18.0276,17.9915,18.006,63700.0
2014-10-02 11:00:00,24.97,25.0,24.95,24.98,80000.0,18.006,18.0276,17.9915,18.0132,80000.0
2014-10-02 11:10:00,24.97,25.0,24.97,25.0,80100.0,18.006,18.0276,18.006,18.0276,80100.0
2014-10-02 11:20:00,25.0,25.0,24.95,24.97,85700.0,18.0276,18.0276,17.9915,18.006,85700.0
2014-10-02 11:30:00,24.98,24.98,24.85,24.88,126500.0,18.0132,18.0132,17.9194,17.9411,126500.0
2014-10-02 11:40:00,24.88,24.89,24.75,24.84,166900.0,17.9411,17.9483,17.8473,17.9122,166900.0
2014-10-02 11:50:00,24.83,24.91,24.82,24.91,40500.0,17.905,17.9627,17.8978,17.9627,40500.0
2014-10-02 12:00:00,24.91,24.92,24.88,24.9,76100.0,17.9627,17.9699,17.9411,17.9555,76100.0
2014-10-02 12:10:00,24.9,24.92,24.89,24.91,65000.0,17.9555,17.9699,17.9483,17.9627,65000.0
2014-10-02 12:20:00,24.91,24.95,24.89,24.95,19900.0,17.9627,17.9915,17.9483,17.9915,19900.0
2014-10-02 12:30:00,24.95,24.96,24.9,24.94,53200.0,17.9915,17.9988,17.9555,17.9843,53200.0
2014-10-02 12:40:00,24.93,25.0,24.93,24.99,101800.0,17.9771,18.0276,17.9771,18.0204,101800.0
2014-10-02 12:50:00,24.99,25.01,24.97,25.0,157300.0,18.0204,18.0348,18.006,18.0276,157300.0
2014-10-02 13:00:00,25.0,25.0,24.98,24.98,53000.0,18.0276,18.0276,18.0132,18.0132,53000.0
2014-10-02 13:10:00,24.98,25.08,24.98,25.07,121600.0,18.0132,18.0853,18.0132,18.0781,121600.0
2014-10-02 13:20:00,25.07,25.07,25.03,25.05,75000.0,18.0781,18.0781,18.0492,18.0637,75000.0
2014-10-02 13:30:00,25.05,25.07,25.01,25.02,61000.0,18.0637,18.0781,18.0348,18.042,61000.0
2014-10-02 13:40:00,25.02,25.05,25.01,25.05,23800.0,18.042,18.0637,18.0348,18.0637,23800.0
2014-10-02 13:50:00,25.05,25.07,25.05,25.06,59500.0,18.0637,18.0781,18.0637,18.0709,59500.0
2014-10-02 14:00:00,25.06,25.1,25.06,25.1,103300.0,18.0709,18.0997,18.0709,18.0997,103300.0
2014-10-02 14:10:00,25.09,25.1,25.03,25.05,98600.0,18.0925,18.0997,18.0492,18.0637,98600.0
2014-10-02 14:20:00,25.05,25.06,25.01,25.06,32900.0,18.0637,18.0709,18.0348,18.0709,32900.0
2014-10-02 14:30:00,25.06,25.06,25.02,25.06,26000.0,18.0709,18.0709,18.042,18.0709,26000.0
2014-10-02 14:40:00,25.05,25.07,25.01,25.05,85000.0,18.0637,18.0781,18.0348,18.0637,85000.0
2014-10-02 14:50:00,25.05,25.09,25.05,25.09,26800.0,18.0637,18.0925,18.0637,18.0925,26800.0
2014-10-02 15:00:00,25.08,25.08,25.04,25.05,57100.0,18.0853,18.0853,18.0564,18.0637,57100.0
2014-10-02 15:10:00,25.05,25.07,25.03,25.04,46400.0,18.0637,18.0781,18.0492,18.0564,46400.0
2014-10-02 15:20:00,25.03,25.06,25.03,25.06,49800.0,18.0492,18.0709,18.0492,18.0709,49800.0
2014-10-02 15:30:00,25.05,25.08,25.03,25.07,45000.0,18.0637,18.0853,18.0492,18.0781,45000.0
2014-10-02 15:40:00,25.07,25.09,25.05,25.09,76800.0,18.0781,18.0925,18.0637,18.0925,76800.0
2014-10-02 15:50:00,25.09,25.1,25.06,25.06,122900.0,18.0925,18.0997,18.0709,18.0709,122900.0
2014-10-03 09:30:00,25.21,25.33,25.05,25.25,239500.0,18.179,18.2656,18.0637,18.2079,239500.0
2014-10-03 09:40:00,25.25,25.36,25.25,25.31,114300.0,18.2079,18.2872,18.2079,18.2511,114300.0
2014-10-03 09:50:00,25.31,25.33,25.26,25.26,91700.0,18.2511,18.2656,18.2151,18.2151,91700.0
2014-10-03 10:00:00,25.26,25.33,25.26,25.32,80700.0,18.2151,18.2656,18.2151,18.2584,80700.0
2014-10-03 10:10:00,25.32,25.32,25.28,25.28,38800.0,18.2584,18.2584,18.2295,18.2295,38800.0
2014-10-03 10:20:00,25.27,25.27,25.21,25.24,43600.0,18.2223,18.2223,18.179,18.2007,43600.0
2014-10-03 10:30:00,25.24,25.26,25.23,25.26,47400.0,18.2007,18.2151,18.1935,18.2151,47400.0
2014-10-03 10:40:00,25.25,25.27,25.23,25.26,73000.0,18.2079,18.2223,18.1935,18.2151,73000.0
2014-10-03 10:50:00,25.26,25.26,25.25,25.25,26000.0,18.2151,18.2151,18.2079,18.2079,26000.0
2014-10-03 11:00:00,25.25,25.26,25.25,25.26,12300.0,18.2079,18.2151,18.2079,18.2151,12300.0
2014-10-03 11:10:00,25.26,25.27,25.25,25.25,29700.0,18.2151,18.2223,18.2079,18.2079,29700.0
2014-10-03 11:20:00,25.25,25.27,25.25,25.26,43500.0,18.2079,18.2223,18.2079,18.2151,43500.0
2014-10-03 11:30:00,25.26,25.26,25.25,25.25,48300.0,18.2151,18.2151,18.2079,18.2079,48300.0
2014-10-03 11:40:00,25.25,25.25,25.21,25.21,17600.0,18.2079,18.2079,18.179,18.179,17600.0
2014-10-03 11:50:00,25.21,25.26,25.2,25.24,74600.0,18.179,18.2151,18.1718,18.2007,74600.0
2014-10-03 12:00:00,25.24,25.25,25.22,25.22,46700.0,18.2007,18.2079,18.1862,18.1862,46700.0
2014-10-03 12:10:00,25.23,25.25,25.22,25.24,53800.0,18.1935,18.2079,18.1862,18.2007,53800.0
2014-10-03 12:20:00,25.24,25.26,25.24,25.25,52500.0,18.2007,18.2151,18.2007,18.2079,52500.0
2014-10-03 12:30:00,25.25,25.26,25.24,25.25,46000.0,18.2079,18.2151,18.2007,18.2079,46000.0
2014-10-03 12:40:00,25.25,25.26,25.24,25.26,52400.0,18.2079,18.2151,18.2007,18.2151,52400.0
2014-10-03 12:50:00,25.26,25.28,25.26,25.27,34200.0,18.2151,18.2295,18.2151,18.2223,34200.0
2014-10-03 13:00:00,25.26,25.28,25.26,25.27,27900.0,18.2151,18.2295,18.2151,18.2223,27900.0
2014-10-03 13:10:00,25.28,25.3,25.28,25.29,31800.0,18.2295,18.2439,18.2295,18.2367,31800.0
2014-10-03 13:20:00,25.29,25.3,25.27,25.3,37500.0,18.2367,18.2439,18.2223,18.2439,37500.0
2014-10-03 13:30:00,25.3,25.31,25.27,25.29,24000.0,18.2439,18.2511,18.2223,18.2367,24000.0
2014-10-03 13:40:00,25.3,25.3,25.3,25.3,4400.0,18.2439,18.2439,18.2439,18.2439,4400.0
2014-10-03 13:50:00,25.3,25.31,25.28,25.29,29300.0,18.2439,18.2511,18.2295,18.2367,29300.0
2014-10-03 14:00:00,25.3,25.31,25.3,25.3,53700.0,18.2439,18.2511,18.2439,18.2439,53700.0
2014-10-03 14:10:00,25.3,25.3,25.29,25.3,8400.0,18.2439,18.2439,18.2367,18.2439,8400.0
2014-10-03 14:20:00,25.3,25.36,25.3,25.33,99000.0,18.2439,18.2872,18.2439,18.2656,99000.0
2014-10-03 14:30:00,25.33,25.35,25.33,25.34,18400.0,18.2656,18.28,18.2656,18.2728,18400.0
2014-10-03 14:40:00,25.35,25.35,25.34,25.34,36800.0,18.28,18.28,18.2728,18.2728,36800.0
2014-10-03 14:50:00,25.34,25.34,25.33,25.33,16400.0,18.2728,18.2728,18.2656,18.2656,16400.0
2014-10-03 15:00:00,25.33,25.35,25.33,25.33,27800.0,18.2656,18.28,18.2656,18.2656,27800.0
2014-10-03 15:10:00,25.33,25.35,25.32,25.33,112000.0,18.2656,18.28,18.2584,18.2656,112000.0
2014-10-03 15:20:00,25.33,25.35,25.33,25.33,90800.0,18.2656,18.28,18.2656,18.2656,90800.0
2014-10-03 15:30:00,25.33,25.33,25.28,25.28,114100.0,18.2656,18.2656,18.2295,18.2295,114100.0
2014-10-03 15:40:00,25.28,25.33,25.28,25.33,139200.0,18.2295,18.2656,18.2295,18.2656,139200.0
2014-10-03 15:50:00,25.33,25.35,25.3,25.3,190900.0,18.2656,18.28,18.2439,18.2439,190900.0
2014-10-06 09:30:00,25.38,25.39,25.27,25.33,208700.0,18.3016,18.3088,18.2223,18.2656,208700.0
2014-10-06 09:40:00,25.34,25.35,25.32,25.33,50300.0,18.2728,18.28,18.2584,18.2656,50300.0
2014-10-06 09:50:00,25.33,25.36,25.32,25.34,121100.0,18.2656,18.2872,18.2584,18.2728,121100.0
2014-10-06 10:00:00,25.35,25.35,25.33,25.33,69500.0,18.28,18.28,18.2656,18.2656,69500.0
2014-10-06 10:10:00,25.33,25.34,25.28,25.28,62800.0,18.2656,18.2728,18.2295,18.2295,62800.0
2014-10-06 10:20:00,25.28,25.29,25.2,25.25,63100.0,18.2295,18.2367,18.1718,18.2079,63100.0
2014-10-06 10:30:00,25.25,25.25,25.24,25.25,42400.0,18.2079,18.2079,18.2007,18.2079,42400.0
2014-10-06 10:40:00,25.25,25.25,25.23,25.23,52000.0,18.2079,18.2079,18.1935,18.1935,52000.0
2014-10-06 10:50:00,25.22,25.23,25.2,25.21,79000.0,18.1862,18.1935,18.1718,18.179,79000.0
2014-10-06 11:00:00,25.2,25.2,25.18,25.2,33100.0,18.1718,18.1718,18.1574,18.1718,33100.0
2014-10-06 11:10:00,25.19,25.19,25.14,25.17,25800.0,18.1646,18.1646,18.1286,18.1502,25800.0
2014-10-06 11:20:00,25.16,25.16,25.12,25.13,46200.0,18.143,18.143,18.1141,18.1213,46200.0
2014-10-06 11:30:00,25.13,25.15,25.1,25.1,36000.0,18.1213,18.1358,18.0997,18.0997,36000.0
2014-10-06 11:40:00,25.1,25.1,24.98,24.99,101300.0,18.0997,18.0997,18.0132,18.0204,101300.0
2014-10-06 11:50:00,24.99,25.02,24.98,25.0,135500.0,18.0204,18.042,18.0132,18.0276,135500.0
2014-10-06 12:00:00,25.0,25.04,24.96,25.02,296200.0,18.0276,18.0564,17.9988,18.042,296200.0
2014-10-06 12:10:00,25.01,25.02,24.99,25.02,105300.0,18.0348,18.042,18.0204,18.042,105300.0
2014-10-06 12:20:00,25.01,25.04,24.98,25.02,80400.0,18.0348,18.0564,18.0132,18.042,80400.0
2014-10-06 12:30:00,25.03,25.04,25.0,25.04,24700.0,18.0492,18.0564,18.0276,18.0564,24700.0
2014-10-06 12:40:00,25.05,25.06,24.98,24.99,56500.0,18.0637,18.0709,18.0132,18.0204,56500.0
2014-10-06 12:50:00,25.0,25.02,24.99,25.01,27800.0,18.0276,18.042,18.0204,18.0348,27800.0
2014-10-06 13:00:00,25.01,25.06,24.99,25.05,31600.0,18.0348,18.0709,18.0204,18.0637,31600.0
2014-10-06 13:10:00,25.05,25.07,25.03,25.07,11000.0,18.0637,18.0781,18.0492,18.0781,11000.0
2014-10-06 13:20:00,25.08,25.12,25.07,25.11,18100.0,18.0853,18.1141,18.0781,18.1069,18100.0
2014-10-06 13:30:00,25.12,25.12,25.08,25.09,17200.0,18.1141,18.1141,18.0853,18.0925,17200.0
2014-10-06 13:40:00,25.09,25.09,25.07,25.07,11900.0,18.0925,18.0925,18.0781,18.0781,11900.0
2014-10-06 13:50:00,25.06,25.09,25.05,25.08,21800.0,18.0709,18.0925,18.0637,18.0853,21800.0
2014-10-06 14:00:00,25.08,25.09,25.05,25.05,19600.0,18.0853,18.0925,18.0637,18.0637,19600.0
2014-10-06 14:10:00,25.05,25.08,25.04,25.07,17500.0,18.0637,18.0853,18.0564,18.0781,17500.0
2014-10-06 14:20:00,25.08,25.1,25.08,25.1,32400.0,18.0853,18.0997,18.0853,18.0997,32400.0
2014-10-06 14:30:00,25.09,25.09,25.08,25.08,15700.0,18.0925,18.0925,18.0853,18.0853,15700.0
2014-10-06 14:40:00,25.07,25.08,25.05,25.05,24100.0,18.0781,18.0853,18.0637,18.0637,24100.0
2014-10-06 14:50:00,25.06,25.09,25.06,25.06,22900.0,18.0709,18.0925,18.0709,18.0709,22900.0
2014-10-06 15:00:00,25.06,25.06,25.0,25.01,25200.0,18.0709,18.0709,18.0276,18.0348,25200.0
2014-10-06 15:10:00,25.01,25.05,25.01,25.04,27200.0,18.0348,18.0637,18.0348,18.0564,27200.0
2014-10-06 15:20:00,25.03,25.08,25.02,25.07,67100.0,18.0492,18.0853,18.042,18.0781,67100.0
2014-10-06 15:30:00,25.06,25.08,25.04,25.07,56000.0,18.0709,18.0853,18.0564,18.0781,56000.0
2014-10-06 15:40:00,25.07,25.07,25.04,25.05,44200.0,18.0781,18.0781,18.0564,18.0637,44200.0
2014-10-06 15:50:00,25.05,25.05,25.0,25.01,165400.0,18.0637,18.0637,18.0276,18.0348,165400.0
2014-10-07 09:30:00,25.0,25.02,24.93,25.02,191000.0,18.0276,18.042,17.9771,18.042,191000.0
2014-10-07 09:40:00,25.02,25.06,24.93,24.97,171100.0,18.042,18.0709,17.9771,18.006,171100.0
2014-10-07 09:50:00,24.98,25.05,24.95,25.05,143900.0,18.0132,18.0637,17.9915,18.0637,143900.0
2014-10-07 10:00:00,25.06,25.09,25.04,25.07,66500.0,18.0709,18.0925,18.0564,18.0781,66500.0
2014-10-07 10:10:00,25.08,25.08,25.01,25.01,35800.0,18.0853,18.0853,18.0348,18.0348,35800.0
2014-10-07 10:20:00,25.02,25.03,25.0,25.02,50200.0,18.042,18.0492,18.0276,18.042,50200.0
2014-10-07 10:30:00,25.03,25.08,25.03,25.05,58900.0,18.0492,18.0853,18.0492,18.0637,58900.0
2014-10-07 10:40:00,25.05,25.09,25.05,25.06,42500.0,18.0637,18.0925,18.0637,18.0709,42500.0
2014-10-07 10:50:00,25.07,25.08,25.0,25.0,37100.0,18.0781,18.0853,18.0276,18.0276,37100.0
2014-10-07 11:00:00,25.0,25.0,24.97,25.0,42800.0,18.0276,18.0276,18.006,18.0276,42800.0
2014-10-07 11:10:00,25.0,25.0,24.94,24.97,32100.0,18.0276,18.0276,17.9843,18.006,32100.0
2014-10-07 11:20:00,24.97,24.98,24.94,24.97,44600.0,18.006,18.0132,17.9843,18.006,44600.0
2014-10-07 11:30:00,24.96,24.97,24.93,24.94,81900.0,17.9988,18.006,17.9771,17.9843,81900.0
2014-10-07 11:40:00,24.95,25.01,24.95,24.98,95500.0,17.9915,18.0348,17.9915,18.0132,95500.0
2014-10-07 11:50:00,24.99,24.99,24.94,24.94,100700.0,18.0204,18.0204,17.9843,17.9843,100700.0
2014-10-07 12:00:00,24.93,24.94,24.91,24.93,108300.0,17.9771,17.9843,17.9627,17.9771,108300.0
2014-10-07 12:10:00,24.93,24.93,24.9,24.92,71900.0,17.9771,17.9771,17.9555,17.9699,71900.0
2014-10-07 12:20:00,24.93,24.93,24.9,24.9,60200.0,17.9771,17.9771,17.9555,17.9555,60200.0
2014-10-07 12:30:00,24.91,24.91,24.88,24.88,24700.0,17.9627,17.9627,17.9411,17.9411,24700.0
2014-10-07 12:40:00,24.89,24.91,24.89,24.89,18600.0,17.9483,17.9627,17.9483,17.9483,18600.0
2014-10-07 12:50:00,24.88,24.88,24.86,24.86,12400.0,17.9411,17.9411,17.9266,17.9266,12400.0
2014-10-07 13:00:00,24.86,24.86,24.84,24.85,25700.0,17.9266,17.9266,17.9122,17.9194,25700.0
2014-10-07 13:10:00,24.86,24.89,24.85,24.88,20800.0,17.9266,17.9483,17.9194,17.9411,20800.0
2014-10-07 13:20:00,24.88,24.91,24.88,24.91,18600.0,17.9411,17.9627,17.9411,17.9627,18600.0
2014-10-07 13:30:00,24.91,24.92,24.89,24.89,24700.0,17.9627,17.9699,17.9483,17.9483,24700.0
2014-10-07 13:40:00,24.89,24.89,24.85,24.86,35100.0,17.9483,17.9483,17.9194,17.9266,35100.0
2014-10-07 13:50:00,24.87,24.9,24.87,24.88,19500.0,17.9339,17.9555,17.9339,17.9411,19500.0
2014-10-07 14:00:00,24.88,24.88,24.82,24.83,32800.0,17.9411,17.9411,17.8978,17.905,32800.0
2014-10-07 14:10:00,24.83,24.85,24.82,24.82,22100.0,17.905,17.9194,17.8978,17.8978,22100.0
2014-10-07 14:20:00,24.83,24.83,24.76,24.76,45200.0,17.905,17.905,17.8545,17.8545,45200.0
2014-10-07 14:30:00,24.76,24.78,24.73,24.77,52000.0,17.8545,17.869,17.8329,17.8618,52000.0
2014-10-07 14:40:00,24.77,24.77,24.73,24.73,67000.0,17.8618,17.8618,17.8329,17.8329,67000.0
2014-10-07 14:50:00,24.72,24.74,24.66,24.68,91400.0,17.8257,17.8401,17.7824,17.7969,91400.0
2014-10-07 15:00:00,24.68,24.71,24.66,24.71,36800.0,17.7969,17.8185,17.7824,17.8185,36800.0
2014-10-07 15:10:00,24.7,24.71,24.65,24.66,65800.0,17.8113,17.8185,17.7752,17.7824,65800.0
2014-10-07 15:20:00,24.66,24.68,24.62,24.68,76900.0,17.7824,17.7969,17.7536,17.7969,76900.0
2014-10-07 15:30:00,24.68,24.71,24.66,24.66,162700.0,17.7969,17.8185,17.7824,17.7824,162700.0
2014-10-07 15:40:00,24.66,24.68,24.59,24.66,122900.0,17.7824,17.7969,17.732,17.7824,122900.0
2014-10-07 15:50:00,24.65,24.66,24.62,24.63,173800.0,17.7752,17.7824,17.7536,17.7608,173800.0
2014-10-08 09:30:00,24.54,24.65,24.53,24.57,137700.0,17.6959,17.7752,17.6887,17.7175,137700.0
2014-10-08 09:40:00,24.58,24.59,24.48,24.5,155500.0,17.7247,17.732,17.6526,17.6671,155500.0
2014-10-08 09:50:00,24.5,24.5,24.41,24.44,149100.0,17.6671,17.6671,17.6022,17.6238,149100.0
2014-10-08 10:00:00,24.43,24.47,24.3,24.41,149600.0,17.6166,17.6454,17.5228,17.6022,149600.0
2014-10-08 10:10:00,24.41,24.45,24.38,24.38,72600.0,17.6022,17.631,17.5805,17.5805,72600.0
2014-10-08 10:20:00,24.37,24.39,24.34,24.38,48600.0,17.5733,17.5877,17.5517,17.5805,48600.0
2014-10-08 10:30:00,24.38,24.41,24.32,24.34,66700.0,17.5805,17.6022,17.5373,17.5517,66700.0
2014-10-08 10:40:00,24.35,24.35,24.26,24.28,150000.0,17.5589,17.5589,17.494,17.5084,150000.0
2014-10-08 10:50:00,24.28,24.28,24.25,24.26,66800.0,17.5084,17.5084,17.4868,17.494,66800.0
2014-10-08 11:00:00,24.25,24.27,24.23,24.25,69800.0,17.4868,17.5012,17.4724,17.4868,69800.0
2014-10-08 11:10:00,24.25,24.27,24.18,24.19,133500.0,17.4868,17.5012,17.4363,17.4435,133500.0
2014-10-08 11:20:00,24.19,24.31,24.18,24.3,138400.0,17.4435,17.53,17.4363,17.5228,138400.0
2014-10-08 11:30:00,24.3,24.34,24.29,24.31,57600.0,17.5228,17.5517,17.5156,17.53,57600.0
2014-10-08 11:40:00,24.31,24.31,24.28,24.3,34300.0,17.53,17.53,17.5084,17.5228,34300.0
2014-10-08 11:50:00,24.3,24.35,24.3,24.35,53600.0,17.5228,17.5589,17.5228,17.5589,53600.0
2014-10-08 12:00:00,24.35,24.35,24.31,24.31,117800.0,17.5589,17.5589,17.53,17.53,117800.0
2014-10-08 12:10:00,24.31,24.36,24.31,24.36,57600.0,17.53,17.5661,17.53,17.5661,57600.0
2014-10-08 12:20:00,24.35,24.35,24.28,24.28,25000.0,17.5589,17.5589,17.5084,17.5084,25000.0
2014-10-08 12:30:00,24.29,24.29,24.26,24.27,80700.0,17.5156,17.5156,17.494,17.5012,80700.0
2014-10-08 12:40:00,24.27,24.3,24.26,24.27,40800.0,17.5012,17.5228,17.494,17.5012,40800.0
2014-10-08 12:50:00,24.27,24.28,24.25,24.25,34000.0,17.5012,17.5084,17.4868,17.4868,34000.0
2014-10-08 13:00:00,24.25,24.29,24.25,24.29,58300.0,17.4868,17.5156,17.4868,17.5156,58300.0
2014-10-08 13:10:00,24.28,24.3,24.28,24.3,8200.0,17.5084,17.5228,17.5084,17.5228,8200.0
2014-10-08 13:20:00,24.29,24.3,24.28,24.28,13700.0,17.5156,17.5228,17.5084,17.5084,13700.0
2014-10-08 13:30:00,24.28,24.31,24.28,24.31,20000.0,17.5084,17.53,17.5084,17.53,20000.0
2014-10-08 13:40:00,24.31,24.34,24.3,24.34,86900.0,17.53,17.5517,17.5228,17.5517,86900.0
2014-10-08 13:50:00,24.35,24.36,24.34,24.35,34300.0,17.5589,17.5661,17.5517,17.5589,34300.0
2014-10-08 14:00:00,24.34,24.41,24.33,24.4,124500.0,17.5517,17.6022,17.5445,17.5949,124500.0
2014-10-08 14:10:00,24.4,24.45,24.39,24.41,105200.0,17.5949,17.631,17.5877,17.6022,105200.0
2014-10-08 14:20:00,24.41,24.46,24.41,24.44,81300.0,17.6022,17.6382,17.6022,17.6238,81300.0
2014-10-08 14:30:00,24.44,24.56,24.43,24.54,195800.0,17.6238,17.7103,17.6166,17.6959,195800.0
2014-10-08 14:40:00,24.54,24.55,24.5,24.5,122900.0,17.6959,17.7031,17.6671,17.6671,122900.0
2014-10-08 14:50:00,24.5,24.54,24.49,24.54,58100.0,17.6671,17.6959,17.6598,17.6959,58100.0
2014-10-08 15:00:00,24.54,24.58,24.53,24.57,100300.0,17.6959,17.7247,17.6887,17.7175,100300.0
2014-10-08 15:10:00,24.57,24.59,24.57,24.58,25100.0,17.7175,17.732,17.7175,17.7247,25100.0
2014-10-08 15:20:00,24.57,24.66,24.55,24.64,77700.0,17.7175,17.7824,17.7031,17.768,77700.0
2014-10-08 15:30:00,24.65,24.65,24.61,24.63,95500.0,17.7752,17.7752,17.7464,17.7608,95500.0
2014-10-08 15:40:00,24.63,24.67,24.63,24.66,40700.0,17.7608,17.7896,17.7608,17.7824,40700.0
2014-10-08 15:50:00,24.66,24.67,24.64,24.64,145000.0,17.7824,17.7896,17.768,17.768,145000.0
2014-10-09 09:30:00,24.51,24.59,24.5,24.51,92700.0,17.6743,17.732,17.6671,17.6743,92700.0
2014-10-09 09:40:00,24.51,24.51,24.45,24.48,58200.0,17.6743,17.6743,17.631,17.6526,58200.0
2014-10-09 09:50:00,24.47,24.49,24.44,24.49,73700.0,17.6454,17.6598,17.6238,17.6598,73700.0
2014-10-09 10:00:00,24.5,24.52,24.47,24.5,48600.0,17.6671,17.6815,17.6454,17.6671,48600.0
2014-10-09 10:10:00,24.5,24.59,24.43,24.59,78200.0,17.6671,17.732,17.6166,17.732,78200.0
2014-10-09 10:20:00,24.59,24.61,24.5,24.55,196000.0,17.732,17.7464,17.6671,17.7031,196000.0
2014-10-09 10:30:00,24.54,24.54,24.46,24.52,127900.0,17.6959,17.6959,17.6382,17.6815,127900.0
2014-10-09 10:40:00,24.52,24.53,24.49,24.51,131800.0,17.6815,17.6887,17.6598,17.6743,131800.0
2014-10-09 10:50:00,24.52,24.56,24.51,24.56,55100.0,17.6815,17.7103,17.6743,17.7103,55100.0
2014-10-09 11:00:00,24.57,24.6,24.54,24.59,82500.0,17.7175,17.7392,17.6959,17.732,82500.0
2014-10-09 11:10:00,24.59,24.63,24.55,24.55,58500.0,17.732,17.7608,17.7031,17.7031,58500.0
2014-10-09 11:20:00,24.56,24.56,24.51,24.52,69800.0,17.7103,17.7103,17.6743,17.6815,69800.0
2014-10-09 11:30:00,24.51,24.52,24.45,24.45,37800.0,17.6743,17.6815,17.631,17.631,37800.0
2014-10-09 11:40:00,24.44,24.46,24.4,24.41,144300.0,17.6238,17.6382,17.5949,17.6022,144300.0
2014-10-09 11:50:00,24.41,24.42,24.3,24.33,100400.0,17.6022,17.6094,17.5228,17.5445,100400.0
2014-10-09 12:00:00,24.32,24.36,24.32,24.32,43600.0,17.5373,17.5661,17.5373,17.5373,43600.0
2014-10-09 12:10:00,24.31,24.32,24.23,24.25,99700.0,17.53,17.5373,17.4724,17.4868,99700.0
2014-10-09 12:20:00,24.25,24.25,24.2,24.22,62100.0,17.4868,17.4868,17.4507,17.4651,62100.0
2014-10-09 12:30:00,24.22,24.23,24.19,24.21,55600.0,17.4651,17.4724,17.4435,17.4579,55600.0
2014-10-09 12:40:00,24.2,24.23,24.19,24.23,39400.0,17.4507,17.4724,17.4435,17.4724,39400.0
2014-10-09 12:50:00,24.22,24.28,24.22,24.27,78300.0,17.4651,17.5084,17.4651,17.5012,78300.0
2014-10-09 13:00:00,24.27,24.27,24.21,24.21,90700.0,17.5012,17.5012,17.4579,17.4579,90700.0
2014-10-09 13:10:00,24.21,24.29,24.19,24.28,81000.0,17.4579,17.5156,17.4435,17.5084,81000.0
2014-10-09 13:20:00,24.28,24.35,24.28,24.3,39400.0,17.5084,17.5589,17.5084,17.5228,39400.0
2014-10-09 13:30:00,24.3,24.38,24.28,24.36,26200.0,17.5228,17.5805,17.5084,17.5661,26200.0
2014-10-09 13:40:00,24.37,24.37,24.31,24.32,44000.0,17.5733,17.5733,17.53,17.5373,44000.0
2014-10-09 13:50:00,24.33,24.34,24.25,24.29,29700.0,17.5445,17.5517,17.4868,17.5156,29700.0
2014-10-09 14:00:00,24.28,24.28,24.25,24.25,56300.0,17.5084,17.5084,17.4868,17.4868,56300.0
2014-10-09 14:10:00,24.26,24.26,24.2,24.23,60100.0,17.494,17.494,17.4507,17.4724,60100.0
2014-10-09 14:20:00,24.22,24.27,24.21,24.23,33800.0,17.4651,17.5012,17.4579,17.4724,33800.0
2014-10-09 14:30:00,24.24,24.27,24.21,24.25,73400.0,17.4796,17.5012,17.4579,17.4868,73400.0
2014-10-09 14:40:00,24.25,24.26,24.22,24.24,52600.0,17.4868,17.494,17.4651,17.4796,52600.0
2014-10-09 14:50:00,24.23,24.26,24.2,24.21,35200.0,17.4724,17.494,17.4507,17.4579,35200.0
2014-10-09 15:00:00,24.2,24.25,24.2,24.2,69500.0,17.4507,17.4868,17.4507,17.4507,69500.0
2014-10-09 15:10:00,24.21,24.27,24.21,24.24,59900.0,17.4579,17.5012,17.4579,17.4796,59900.0
2014-10-09 15:20:00,24.24,24.25,24.22,24.24,67100.0,17.4796,17.4868,17.4651,17.4796,67100.0
2014-10-09 15:30:00,24.25,24.32,24.25,24.29,96400.0,17.4868,17.5373,17.4868,17.5156,96400.0
2014-10-09 15:40:00,24.3,24.31,24.23,24.25,101200.0,17.5228,17.53,17.4724,17.4868,101200.0
2014-10-09 15:50:00,24.24,24.25,24.19,24.2,217100.0,17.4796,17.4868,17.4435,17.4507,217100.0
2014-10-10 09:30:00,23.91,24.0,23.42,23.65,557200.0,17.2416,17.3065,16.8883,17.0541,557200.0
2014-10-10 09:40:00,23.65,23.88,23.64,23.76,177400.0,17.0541,17.22,17.0469,17.1334,177400.0
2014-10-10 09:50:00,23.76,23.78,23.65,23.68,72200.0,17.1334,17.1479,17.0541,17.0757,72200.0
2014-10-10 10:00:00,23.67,23.69,23.6,23.61,117800.0,17.0685,17.083,17.0181,17.0253,117800.0
2014-10-10 10:10:00,23.62,23.7,23.6,23.65,192100.0,17.0325,17.0902,17.0181,17.0541,192100.0
2014-10-10 10:20:00,23.65,23.67,23.63,23.65,120600.0,17.0541,17.0685,17.0397,17.0541,120600.0
2014-10-10 10:30:00,23.65,23.65,23.51,23.51,196700.0,17.0541,17.0541,16.9532,16.9532,196700.0
2014-10-10 10:40:00,23.5,23.5,23.41,23.46,174400.0,16.9459,16.9459,16.881,16.9171,174400.0
2014-10-10 10:50:00,23.47,23.5,23.42,23.45,196000.0,16.9243,16.9459,16.8883,16.9099,196000.0
2014-10-10 11:00:00,23.46,23.5,23.45,23.48,128400.0,16.9171,16.9459,16.9099,16.9315,128400.0
2014-10-10 11:10:00,23.48,23.51,23.45,23.5,116600.0,16.9315,16.9532,16.9099,16.9459,116600.0
2014-10-10 11:20:00,23.51,23.61,23.51,23.58,143200.0,16.9532,17.0253,16.9532,17.0036,143200.0
2014-10-10 11:30:00,23.57,23.65,23.56,23.63,104800.0,16.9964,17.0541,16.9892,17.0397,104800.0
2014-10-10 11:40:00,23.62,23.69,23.57,23.69,113800.0,17.0325,17.083,16.9964,17.083,113800.0
2014-10-10 11:50:00,23.69,23.71,23.63,23.63,88100.0,17.083,17.0974,17.0397,17.0397,88100.0
2014-10-10 12:00:00,23.63,23.71,23.63,23.7,54800.0,17.0397,17.0974,17.0397,17.0902,54800.0
2014-10-10 12:10:00,23.7,23.75,23.69,23.7,56100.0,17.0902,17.1262,17.083,17.0902,56100.0
2014-10-10 12:20:00,23.7,23.76,23.68,23.74,84200.0,17.0902,17.1334,17.0757,17.119,84200.0
2014-10-10 12:30:00,23.73,23.91,23.73,23.81,190600.0,17.1118,17.2416,17.1118,17.1695,190600.0
2014-10-10 12:40:00,23.81,23.82,23.76,23.78,47300.0,17.1695,17.1767,17.1334,17.1479,47300.0
2014-10-10 12:50:00,23.78,23.82,23.76,23.8,36000.0,17.1479,17.1767,17.1334,17.1623,36000.0
2014-10-10 13:00:00,23.8,23.82,23.78,23.8,50600.0,17.1623,17.1767,17.1479,17.1623,50600.0
2014-10-10 13:10:00,23.8,23.8,23.74,23.74,59700.0,17.1623,17.1623,17.119,17.119,59700.0
2014-10-10 13:20:00,23.73,23.73,23.64,23.64,76100.0,17.1118,17.1118,17.0469,17.0469,76100.0
2014-10-10 13:30:00,23.64,23.7,23.62,23.7,70300.0,17.0469,17.0902,17.0325,17.0902,70300.0
2014-10-10 13:40:00,23.7,23.74,23.65,23.67,52300.0,17.0902,17.119,17.0541,17.0685,52300.0
2014-10-10 13:50:00,23.66,23.7,23.65,23.67,112500.0,17.0613,17.0902,17.0541,17.0685,112500.0
2014-10-10 14:00:00,23.68,23.69,23.64,23.65,67400.0,17.0757,17.083,17.0469,17.0541,67400.0
2014-10-10 14:10:00,23.65,23.65,23.57,23.57,48700.0,17.0541,17.0541,16.9964,16.9964,48700.0
2014-10-10 14:20:00,23.58,23.62,23.58,23.61,47300.0,17.0036,17.0325,17.0036,17.0253,47300.0
2014-10-10 14:30:00,23.62,23.62,23.56,23.58,38000.0,17.0325,17.0325,16.9892,17.0036,38000.0
2014-10-10 14:40:00,23.58,23.59,23.56,23.56,43400.0,17.0036,17.0108,16.9892,16.9892,43400.0
2014-10-10 14:50:00,23.57,23.59,23.57,23.57,43700.0,16.9964,17.0108,16.9964,16.9964,43700.0
2014-10-10 15:00:00,23.58,23.61,23.56,23.58,113400.0,17.0036,17.0253,16.9892,17.0036,113400.0
2014-10-10 15:10:00,23.58,23.6,23.5,23.51,143000.0,17.0036,17.0181,16.9459,16.9532,143000.0
2014-10-10 15:20:00,23.52,23.53,23.44,23.44,150700.0,16.9604,16.9676,16.9027,16.9027,150700.0
2014-10-10 15:30:00,23.45,23.48,23.41,23.48,97300.0,16.9099,16.9315,16.881,16.9315,97300.0
2014-10-10 15:40:00,23.48,23.48,23.38,23.38,159800.0,16.9315,16.9315,16.8594,16.8594,159800.0
2014-10-10 15:50:00,23.38,23.38,23.34,23.35,242100.0,16.8594,16.8594,16.8306,16.8378,242100.0
2014-10-13 09:30:00,23.24,23.3,23.12,23.29,113900.0,16.7585,16.8017,16.6719,16.7945,113900.0
2014-10-13 09:40:00,23.29,23.31,23.23,23.23,104800.0,16.7945,16.8089,16.7512,16.7512,104800.0
2014-10-13 09:50:00,23.23,23.31,23.2,23.26,95500.0,16.7512,16.8089,16.7296,16.7729,95500.0
2014-10-13 10:00:00,23.27,23.29,23.25,23.25,77100.0,16.7801,16.7945,16.7657,16.7657,77100.0
2014-10-13 10:10:00,23.24,23.3,23.24,23.27,46000.0,16.7585,16.8017,16.7585,16.7801,46000.0
2014-10-13 10:20:00,23.26,23.27,23.19,23.22,117000.0,16.7729,16.7801,16.7224,16.744,117000.0
2014-10-13 10:30:00,23.22,23.27,23.22,23.23,53300.0,16.744,16.7801,16.744,16.7512,53300.0
2014-10-13 10:40:00,23.23,23.25,23.16,23.23,235300.0,16.7512,16.7657,16.7008,16.7512,235300.0
2014-10-13 10:50:00,23.23,23.32,23.23,23.26,78400.0,16.7512,16.8161,16.7512,16.7729,78400.0
2014-10-13 11:00:00,23.26,23.33,23.25,23.32,51200.0,16.7729,16.8234,16.7657,16.8161,51200.0
2014-10-13 11:10:00,23.32,23.32,23.24,23.24,72600.0,16.8161,16.8161,16.7585,16.7585,72600.0
2014-10-13 11:20:00,23.24,23.31,23.23,23.26,56700.0,16.7585,16.8089,16.7512,16.7729,56700.0
2014-10-13 11:30:00,23.26,23.34,23.26,23.3,69400.0,16.7729,16.8306,16.7729,16.8017,69400.0
2014-10-13 11:40:00,23.3,23.38,23.3,23.38,51400.0,16.8017,16.8594,16.8017,16.8594,51400.0
2014-10-13 11:50:00,23.38,23.44,23.33,23.34,111300.0,16.8594,16.9027,16.8234,16.8306,111300.0
2014-10-13 12:00:00,23.34,23.35,23.3,23.33,25300.0,16.8306,16.8378,16.8017,16.8234,25300.0
2014-10-13 12:10:00,23.33,23.33,23.29,23.29,50200.0,16.8234,16.8234,16.7945,16.7945,50200.0
2014-10-13 12:20:00,23.3,23.31,23.28,23.31,35600.0,16.8017,16.8089,16.7873,16.8089,35600.0
2014-10-13 12:30:00,23.32,23.37,23.31,23.36,49800.0,16.8161,16.8522,16.8089,16.845,49800.0
2014-10-13 12:40:00,23.37,23.41,23.33,23.33,23400.0,16.8522,16.881,16.8234,16.8234,23400.0
2014-10-13 12:50:00,23.34,23.35,23.33,23.35,19200.0,16.8306,16.8378,16.8234,16.8378,19200.0
2014-10-13 13:00:00,23.35,23.38,23.35,23.36,22600.0,16.8378,16.8594,16.8378,16.845,22600.0
2014-10-13 13:10:00,23.35,23.35,23.27,23.29,43500.0,16.8378,16.8378,16.7801,16.7945,43500.0
2014-10-13 13:20:00,23.29,23.34,23.28,23.34,21700.0,16.7945,16.8306,16.7873,16.8306,21700.0
2014-10-13 13:30:00,23.34,23.36,23.33,23.36,20600.0,16.8306,16.845,16.8234,16.845,20600.0
2014-10-13 13:40:00,23.35,23.35,23.28,23.28,12700.0,16.8378,16.8378,16.7873,16.7873,12700.0
2014-10-13 13:50:00,23.27,23.29,23.22,23.25,40800.0,16.7801,16.7945,16.744,16.7657,40800.0
2014-10-13 14:00:00,23.25,23.26,23.17,23.26,80100.0,16.7657,16.7729,16.708,16.7729,80100.0
2014-10-13 14:10:00,23.26,23.26,23.18,23.2,56200.0,16.7729,16.7729,16.7152,16.7296,56200.0
2014-10-13 14:20:00,23.2,23.23,23.2,23.21,40800.0,16.7296,16.7512,16.7296,16.7368,40800.0
2014-10-13 14:30:00,23.21,23.21,23.17,23.2,37600.0,16.7368,16.7368,16.708,16.7296,37600.0
2014-10-13 14:40:00,23.19,23.2,23.14,23.14,32600.0,16.7224,16.7296,16.6864,16.6864,32600.0
2014-10-13 14:50:00,23.14,23.17,23.11,23.13,49200.0,16.6864,16.708,16.6647,16.6791,49200.0
2014-10-13 15:00:00,23.14,23.16,23.13,23.13,39000.0,16.6864,16.7008,16.6791,16.6791,39000.0
2014-10-13 15:10:00,23.12,23.16,23.11,23.11,31300.0,16.6719,16.7008,16.6647,16.6647,31300.0
2014-10-13 15:20:00,23.11,23.15,23.11,23.14,69400.0,16.6647,16.6936,16.6647,16.6864,69400.0
2014-10-13 15:30:00,23.13,23.13,23.0,23.02,181900.0,16.6791,16.6791,16.5854,16.5998,181900.0
2014-10-13 15:40:00,23.03,23.06,22.95,22.99,192000.0,16.607,16.6287,16.5493,16.5782,192000.0
2014-10-13 15:50:00,22.99,23.0,22.93,22.94,268900.0,16.5782,16.5854,16.5349,16.5421,268900.0
2014-10-14 09:30:00,23.06,23.22,23.01,23.16,151900.0,16.6287,16.744,16.5926,16.7008,151900.0
2014-10-14 09:40:00,23.16,23.17,23.1,23.11,70700.0,16.7008,16.708,16.6575,16.6647,70700.0
2014-10-14 09:50:00,23.11,23.14,23.05,23.05,122200.0,16.6647,16.6864,16.6215,16.6215,122200.0
2014-10-14 10:00:00,23.04,23.06,22.97,23.06,152600.0,16.6142,16.6287,16.5638,16.6287,152600.0
2014-10-14 10:10:00,23.06,23.17,23.03,23.03,52300.0,16.6287,16.708,16.607,16.607,52300.0
2014-10-14 10:20:00,23.03,23.13,23.03,23.1,42400.0,16.607,16.6791,16.607,16.6575,42400.0
2014-10-14 10:30:00,23.11,23.2,23.08,23.2,49600.0,16.6647,16.7296,16.6431,16.7296,49600.0
2014-10-14 10:40:00,23.21,23.24,23.18,23.22,54600.0,16.7368,16.7585,16.7152,16.744,54600.0
2014-10-14 10:50:00,23.23,23.28,23.2,23.2,39000.0,16.7512,16.7873,16.7296,16.7296,39000.0
2014-10-14 11:00:00,23.21,23.25,23.17,23.25,32400.0,16.7368,16.7657,16.708,16.7657,32400.0
2014-10-14 11:10:00,23.25,23.29,23.21,23.29,34000.0,16.7657,16.7945,16.7368,16.7945,34000.0
2014-10-14 11:20:00,23.28,23.29,23.24,23.28,59200.0,16.7873,16.7945,16.7585,16.7873,59200.0
2014-10-14 11:30:00,23.28,23.32,23.25,23.32,30800.0,16.7873,16.8161,16.7657,16.8161,30800.0
2014-10-14 11:40:00,23.32,23.34,23.31,23.32,33400.0,16.8161,16.8306,16.8089,16.8161,33400.0
2014-10-14 11:50:00,23.32,23.32,23.29,23.31,29000.0,16.8161,16.8161,16.7945,16.8089,29000.0
2014-10-14 12:00:00,23.32,23.33,23.28,23.33,18800.0,16.8161,16.8234,16.7873,16.8234,18800.0
2014-10-14 12:10:00,23.32,23.33,23.27,23.28,15100.0,16.8161,16.8234,16.7801,16.7873,15100.0
2014-10-14 12:20:00,23.28,23.28,23.23,23.26,32700.0,16.7873,16.7873,16.7512,16.7729,32700.0
2014-10-14 12:30:00,23.26,23.27,23.23,23.25,24900.0,16.7729,16.7801,16.7512,16.7657,24900.0
2014-10-14 12:40:00,23.24,23.26,23.2,23.24,28500.0,16.7585,16.7729,16.7296,16.7585,28500.0
2014-10-14 12:50:00,23.24,23.24,23.21,23.21,31100.0,16.7585,16.7585,16.7368,16.7368,31100.0
2014-10-14 13:00:00,23.22,23.22,23.19,23.22,26600.0,16.744,16.744,16.7224,16.744,26600.0
2014-10-14 13:10:00,23.22,23.27,23.21,23.24,19000.0,16.744,16.7801,16.7368,16.7585,19000.0
2014-10-14 13:20:00,23.24,23.24,23.15,23.15,33800.0,16.7585,16.7585,16.6936,16.6936,33800.0
2014-10-14 13:30:00,23.15,23.15,23.07,23.11,128300.0,16.6936,16.6936,16.6359,16.6647,128300.0
2014-10-14 13:40:00,23.12,23.14,23.08,23.11,22900.0,16.6719,16.6864,16.6431,16.6647,22900.0
2014-10-14 13:50:00,23.12,23.18,23.12,23.18,25100.0,16.6719,16.7152,16.6719,16.7152,25100.0
2014-10-14 14:00:00,23.18,23.22,23.15,23.17,31000.0,16.7152,16.744,16.6936,16.708,31000.0
2014-10-14 14:10:00,23.16,23.2,23.14,23.16,23800.0,16.7008,16.7296,16.6864,16.7008,23800.0
2014-10-14 14:20:00,23.16,23.17,23.07,23.07,52800.0,16.7008,16.708,16.6359,16.6359,52800.0
2014-10-14 14:30:00,23.08,23.14,23.07,23.13,46600.0,16.6431,16.6864,16.6359,16.6791,46600.0
2014-10-14 14:40:00,23.14,23.2,23.14,23.18,64700.0,16.6864,16.7296,16.6864,16.7152,64700.0
2014-10-14 14:50:00,23.19,23.19,23.12,23.15,49200.0,16.7224,16.7224,16.6719,16.6936,49200.0
2014-10-14 15:00:00,23.15,23.16,23.06,23.06,49400.0,16.6936,16.7008,16.6287,16.6287,49400.0
2014-10-14 15:10:00,23.07,23.08,23.04,23.07,127100.0,16.6359,16.6431,16.6142,16.6359,127100.0
2014-10-14 15:20:00,23.06,23.09,23.01,23.08,85700.0,16.6287,16.6503,16.5926,16.6431,85700.0
2014-10-14 15:30:00,23.07,23.14,23.03,23.14,66000.0,16.6359,16.6864,16.607,16.6864,66000.0
2014-10-14 15:40:00,23.14,23.16,23.08,23.1,89900.0,16.6864,16.7008,16.6431,16.6575,89900.0
2014-10-14 15:50:00,23.1,23.13,23.05,23.06,99000.0,16.6575,16.6791,16.6215,16.6287,99000.0
2014-10-15 09:30:00,22.75,22.92,22.6,22.92,175600.0,16.4051,16.5277,16.297,16.5277,175600.0
2014-10-15 09:40:00,22.92,23.15,22.82,23.06,238600.0,16.5277,16.6936,16.4556,16.6287,238600.0
2014-10-15 09:50:00,23.06,23.15,23.0,23.05,98800.0,16.6287,16.6936,16.5854,16.6215,98800.0
2014-10-15 10:00:00,23.05,23.14,23.03,23.05,120300.0,16.6215,16.6864,16.607,16.6215,120300.0
2014-10-15 10:10:00,23.05,23.11,22.97,22.97,87600.0,16.6215,16.6647,16.5638,16.5638,87600.0
2014-10-15 10:20:00,22.99,23.03,22.95,22.98,87200.0,16.5782,16.607,16.5493,16.571,87200.0
2014-10-15 10:30:00,22.98,23.02,22.92,22.99,59900.0,16.571,16.5998,16.5277,16.5782,59900.0
2014-10-15 10:40:00,23.01,23.01,22.86,22.89,52500.0,16.5926,16.5926,16.4844,16.5061,52500.0
2014-10-15 10:50:00,22.89,22.94,22.82,22.88,67400.0,16.5061,16.5421,16.4556,16.4989,67400.0
2014-10-15 11:00:00,22.87,22.93,22.81,22.92,61700.0,16.4917,16.5349,16.4484,16.5277,61700.0
2014-10-15 11:10:00,22.93,22.94,22.85,22.85,34600.0,16.5349,16.5421,16.4772,16.4772,34600.0
2014-10-15 11:20:00,22.85,22.86,22.81,22.81,53400.0,16.4772,16.4844,16.4484,16.4484,53400.0
2014-10-15 11:30:00,22.81,22.86,22.77,22.79,60300.0,16.4484,16.4844,16.4195,16.434,60300.0
2014-10-15 11:40:00,22.79,22.81,22.73,22.73,60300.0,16.434,16.4484,16.3907,16.3907,60300.0
2014-10-15 11:50:00,22.73,22.82,22.7,22.82,88100.0,16.3907,16.4556,16.3691,16.4556,88100.0
2014-10-15 12:00:00,22.81,22.81,22.74,22.77,29800.0,16.4484,16.4484,16.3979,16.4195,29800.0
2014-10-15 12:10:00,22.76,22.76,22.65,22.69,50600.0,16.4123,16.4123,16.333,16.3619,50600.0
2014-10-15 12:20:00,22.69,22.75,22.69,22.72,50300.0,16.3619,16.4051,16.3619,16.3835,50300.0
2014-10-15 12:30:00,22.73,22.75,22.69,22.71,36600.0,16.3907,16.4051,16.3619,16.3763,36600.0
2014-10-15 12:40:00,22.71,22.72,22.66,22.69,48600.0,16.3763,16.3835,16.3402,16.3619,48600.0
2014-10-15 12:50:00,22.69,22.72,22.63,22.68,83300.0,16.3619,16.3835,16.3186,16.3546,83300.0
2014-10-15 13:00:00,22.68,22.75,22.66,22.73,43600.0,16.3546,16.4051,16.3402,16.3907,43600.0
2014-10-15 13:10:00,22.74,22.75,22.63,22.65,65700.0,16.3979,16.4051,16.3186,16.333,65700.0
2014-10-15 13:20:00,22.65,22.67,22.58,22.63,104200.0,16.333,16.3474,16.2825,16.3186,104200.0
2014-10-15 13:30:00,22.64,22.66,22.5,22.54,143600.0,16.3258,16.3402,16.2248,16.2537,143600.0
2014-10-15 13:40:00,22.54,22.63,22.54,22.63,41300.0,16.2537,16.3186,16.2537,16.3186,41300.0
2014-10-15 13:50:00,22.64,22.65,22.58,22.58,40200.0,16.3258,16.333,16.2825,16.2825,40200.0
2014-10-15 14:00:00,22.58,22.64,22.52,22.62,62500.0,16.2825,16.3258,16.2393,16.3114,62500.0
2014-10-15 14:10:00,22.62,22.75,22.61,22.73,44400.0,16.3114,16.4051,16.3042,16.3907,44400.0
2014-10-15 14:20:00,22.72,22.74,22.59,22.66,109300.0,16.3835,16.3979,16.2897,16.3402,109300.0
2014-10-15 14:30:00,22.66,22.75,22.66,22.73,79900.0,16.3402,16.4051,16.3402,16.3907,79900.0
2014-10-15 14:40:00,22.73,22.75,22.7,22.73,53600.0,16.3907,16.4051,16.3691,16.3907,53600.0
2014-10-15 14:50:00,22.73,22.79,22.71,22.75,50100.0,16.3907,16.434,16.3763,16.4051,50100.0
2014-10-15 15:00:00,22.74,22.81,22.71,22.81,159500.0,16.3979,16.4484,16.3763,16.4484,159500.0
2014-10-15 15:10:00,22.81,22.86,22.69,22.72,103300.0,16.4484,16.4844,16.3619,16.3835,103300.0
2014-10-15 15:20:00,22.72,22.89,22.7,22.89,146400.0,16.3835,16.5061,16.3691,16.5061,146400.0
2014-10-15 15:30:00,22.89,22.96,22.86,22.96,199900.0,16.5061,16.5566,16.4844,16.5566,199900.0
2014-10-15 15:40:00,22.96,23.0,22.91,22.92,106300.0,16.5566,16.5854,16.5205,16.5277,106300.0
2014-10-15 15:50:00,22.92,23.0,22.91,22.95,132900.0,16.5277,16.5854,16.5205,16.5493,132900.0
2014-10-16 09:30:00,22.63,22.8,22.58,22.75,154200.0,16.3186,16.4412,16.2825,16.4051,154200.0
2014-10-16 09:40:00,22.75,22.81,22.69,22.79,98600.0,16.4051,16.4484,16.3619,16.434,98600.0
2014-10-16 09:50:00,22.8,22.89,22.78,22.87,94700.0,16.4412,16.5061,16.4268,16.4917,94700.0
2014-10-16 10:00:00,22.87,22.89,22.77,22.85,123100.0,16.4917,16.5061,16.4195,16.4772,123100.0
2014-10-16 10:10:00,22.85,22.85,22.73,22.81,119500.0,16.4772,16.4772,16.3907,16.4484,119500.0
2014-10-16 10:20:00,22.82,23.06,22.8,22.91,241100.0,16.4556,16.6287,16.4412,16.5205,241100.0
2014-10-16 10:30:00,22.92,23.01,22.86,23.0,133100.0,16.5277,16.5926,16.4844,16.5854,133100.0
2014-10-16 10:40:00,23.0,23.05,22.96,23.04,70800.0,16.5854,16.6215,16.5566,16.6142,70800.0
2014-10-16 10:50:00,23.04,23.07,22.9,22.93,106400.0,16.6142,16.6359,16.5133,16.5349,106400.0
2014-10-16 11:00:00,22.93,22.94,22.86,22.88,76700.0,16.5349,16.5421,16.4844,16.4989,76700.0
2014-10-16 11:10:00,22.88,22.94,22.87,22.92,67300.0,16.4989,16.5421,16.4917,16.5277,67300.0
2014-10-16 11:20:00,22.92,23.0,22.92,23.0,122400.0,16.5277,16.5854,16.5277,16.5854,122400.0
2014-10-16 11:30:00,23.0,23.03,22.91,22.91,71600.0,16.5854,16.607,16.5205,16.5205,71600.0
2014-10-16 11:40:00,22.92,22.96,22.83,22.84,79100.0,16.5277,16.5566,16.4628,16.47,79100.0
2014-10-16 11:50:00,22.83,22.85,22.77,22.79,55100.0,16.4628,16.4772,16.4195,16.434,55100.0
2014-10-16 12:00:00,22.79,22.82,22.73,22.78,46700.0,16.434,16.4556,16.3907,16.4268,46700.0
2014-10-16 12:10:00,22.78,22.8,22.74,22.8,31600.0,16.4268,16.4412,16.3979,16.4412,31600.0
2014-10-16 12:20:00,22.8,22.83,22.78,22.78,31100.0,16.4412,16.4628,16.4268,16.4268,31100.0
2014-10-16 12:30:00,22.78,22.79,22.7,22.73,48400.0,16.4268,16.434,16.3691,16.3907,48400.0
2014-10-16 12:40:00,22.73,22.77,22.73,22.76,24500.0,16.3907,16.4195,16.3907,16.4123,24500.0
2014-10-16 12:50:00,22.76,22.85,22.76,22.85,35900.0,16.4123,16.4772,16.4123,16.4772,35900.0
2014-10-16 13:00:00,22.86,22.93,22.86,22.91,42100.0,16.4844,16.5349,16.4844,16.5205,42100.0
2014-10-16 13:10:00,22.91,22.93,22.86,22.87,54200.0,16.5205,16.5349,16.4844,16.4917,54200.0
2014-10-16 13:20:00,22.88,22.97,22.85,22.93,40600.0,16.4989,16.5638,16.4772,16.5349,40600.0
2014-10-16 13:30:00,22.92,22.94,22.9,22.92,28300.0,16.5277,16.5421,16.5133,16.5277,28300.0
2014-10-16 13:40:00,22.91,22.96,22.9,22.92,30100.0,16.5205,16.5566,16.5133,16.5277,30100.0
2014-10-16 13:50:00,22.91,22.91,22.83,22.85,70700.0,16.5205,16.5205,16.4628,16.4772,70700.0
2014-10-16 14:00:00,22.85,22.92,22.84,22.91,37800.0,16.4772,16.5277,16.47,16.5205,37800.0
2014-10-16 14:10:00,22.92,22.92,22.85,22.88,55500.0,16.5277,16.5277,16.4772,16.4989,55500.0
2014-10-16 14:20:00,22.88,22.94,22.85,22.92,68300.0,16.4989,16.5421,16.4772,16.5277,68300.0
2014-10-16 14:30:00,22.92,22.94,22.89,22.91,31900.0,16.5277,16.5421,16.5061,16.5205,31900.0
2014-10-16 14:40:00,22.91,22.92,22.82,22.82,41100.0,16.5205,16.5277,16.4556,16.4556,41100.0
2014-10-16 14:50:00,22.82,22.86,22.8,22.81,66900.0,16.4556,16.4844,16.4412,16.4484,66900.0
2014-10-16 15:00:00,22.81,22.83,22.76,22.8,47100.0,16.4484,16.4628,16.4123,16.4412,47100.0
2014-10-16 15:10:00,22.81,22.86,22.8,22.8,53000.0,16.4484,16.4844,16.4412,16.4412,53000.0
2014-10-16 15:20:00,22.79,22.86,22.78,22.85,94200.0,16.434,16.4844,16.4268,16.4772,94200.0
2014-10-16 15:30:00,22.85,22.85,22.78,22.78,72800.0,16.4772,16.4772,16.4268,16.4268,72800.0
2014-10-16 15:40:00,22.78,22.84,22.78,22.82,51800.0,16.4268,16.47,16.4268,16.4556,51800.0
2014-10-16 15:50:00,22.82,22.88,22.8,22.8,182100.0,16.4556,16.4989,16.4412,16.4412,182100.0
2014-10-17 09:30:00,23.04,23.23,22.95,22.99,131400.0,16.6142,16.7512,16.5493,16.5782,131400.0
2014-10-17 09:40:00,22.98,23.03,22.92,22.97,58700.0,16.571,16.607,16.5277,16.5638,58700.0
2014-10-17 09:50:00,22.97,23.02,22.96,22.96,81800.0,16.5638,16.5998,16.5566,16.5566,81800.0
2014-10-17 10:00:00,22.96,23.04,22.92,23.02,78200.0,16.5566,16.6142,16.5277,16.5998,78200.0
2014-10-17 10:10:00,23.02,23.15,23.01,23.11,72700.0,16.5998,16.6936,16.5926,16.6647,72700.0
2014-10-17 10:20:00,23.11,23.19,23.09,23.19,49500.0,16.6647,16.7224,16.6503,16.7224,49500.0
2014-10-17 10:30:00,23.19,23.19,23.16,23.16,43400.0,16.7224,16.7224,16.7008,16.7008,43400.0
2014-10-17 10:40:00,23.15,23.22,23.15,23.2,33200.0,16.6936,16.744,16.6936,16.7296,33200.0
2014-10-17 10:50:00,23.2,23.22,23.17,23.22,37200.0,16.7296,16.744,16.708,16.744,37200.0
2014-10-17 11:00:00,23.22,23.26,23.22,23.25,49900.0,16.744,16.7729,16.744,16.7657,49900.0
2014-10-17 11:10:00,23.26,23.32,23.26,23.32,94300.0,16.7729,16.8161,16.7729,16.8161,94300.0
2014-10-17 11:20:00,23.32,23.32,23.3,23.31,75800.0,16.8161,16.8161,16.8017,16.8089,75800.0
2014-10-17 11:30:00,23.31,23.31,23.28,23.3,83200.0,16.8089,16.8089,16.7873,16.8017,83200.0
2014-10-17 11:40:00,23.3,23.3,23.25,23.26,32900.0,16.8017,16.8017,16.7657,16.7729,32900.0
2014-10-17 11:50:00,23.26,23.29,23.25,23.26,38400.0,16.7729,16.7945,16.7657,16.7729,38400.0
2014-10-17 12:00:00,23.26,23.28,23.26,23.26,14500.0,16.7729,16.7873,16.7729,16.7729,14500.0
2014-10-17 12:10:00,23.26,23.26,23.2,23.2,37200.0,16.7729,16.7729,16.7296,16.7296,37200.0
2014-10-17 12:20:00,23.21,23.22,23.19,23.22,21000.0,16.7368,16.744,16.7224,16.744,21000.0
2014-10-17 12:30:00,23.22,23.26,23.22,23.26,41400.0,16.744,16.7729,16.744,16.7729,41400.0
2014-10-17 12:40:00,23.25,23.25,23.22,23.22,23300.0,16.7657,16.7657,16.744,16.744,23300.0
2014-10-17 12:50:00,23.21,23.24,23.19,23.22,34000.0,16.7368,16.7585,16.7224,16.744,34000.0
2014-10-17 13:00:00,23.22,23.24,23.2,23.2,12000.0,16.744,16.7585,16.7296,16.7296,12000.0
2014-10-17 13:10:00,23.2,23.21,23.17,23.2,13400.0,16.7296,16.7368,16.708,16.7296,13400.0
2014-10-17 13:20:00,23.2,23.23,23.2,23.23,34800.0,16.7296,16.7512,16.7296,16.7512,34800.0
2014-10-17 13:30:00,23.23,23.27,23.23,23.27,29100.0,16.7512,16.7801,16.7512,16.7801,29100.0
2014-10-17 13:40:00,23.27,23.27,23.23,23.23,12400.0,16.7801,16.7801,16.7512,16.7512,12400.0
2014-10-17 13:50:00,23.23,23.25,23.19,23.2,26300.0,16.7512,16.7657,16.7224,16.7296,26300.0
2014-10-17 14:00:00,23.2,23.23,23.15,23.16,56100.0,16.7296,16.7512,16.6936,16.7008,56100.0
2014-10-17 14:10:00,23.15,23.22,23.14,23.19,37700.0,16.6936,16.744,16.6864,16.7224,37700.0
2014-10-17 14:20:00,23.18,23.21,23.18,23.21,59000.0,16.7152,16.7368,16.7152,16.7368,59000.0
2014-10-17 14:30:00,23.22,23.25,23.22,23.23,52000.0,16.744,16.7657,16.744,16.7512,52000.0
2014-10-17 14:40:00,23.24,23.27,23.23,23.26,27900.0,16.7585,16.7801,16.7512,16.7729,27900.0
2014-10-17 14:50:00,23.25,23.26,23.23,23.26,26200.0,16.7657,16.7729,16.7512,16.7729,26200.0
2014-10-17 15:00:00,23.26,23.26,23.18,23.21,47700.0,16.7729,16.7729,16.7152,16.7368,47700.0
2014-10-17 15:10:00,23.21,23.28,23.21,23.26,43900.0,16.7368,16.7873,16.7368,16.7729,43900.0
2014-10-17 15:20:00,23.27,23.28,23.25,23.27,111100.0,16.7801,16.7873,16.7657,16.7801,111100.0
2014-10-17 15:30:00,23.28,23.32,23.26,23.28,115400.0,16.7873,16.8161,16.7729,16.7873,115400.0
2014-10-17 15:40:00,23.28,23.32,23.28,23.32,118100.0,16.7873,16.8161,16.7873,16.8161,118100.0
2014-10-17 15:50:00,23.32,23.33,23.25,23.25,174700.0,16.8161,16.8234,16.7657,16.7657,174700.0
2014-10-20 09:30:00,22.9,23.08,22.69,22.75,541900.0,16.5133,16.6431,16.3619,16.4051,541900.0
2014-10-20 09:40:00,22.75,22.89,22.75,22.79,329800.0,16.4051,16.5061,16.4051,16.434,329800.0
2014-10-20 09:50:00,22.79,22.84,22.76,22.82,121300.0,16.434,16.47,16.4123,16.4556,121300.0
2014-10-20 10:00:00,22.83,22.88,22.8,22.82,66300.0,16.4628,16.4989,16.4412,16.4556,66300.0
2014-10-20 10:10:00,22.81,22.82,22.74,22.74,89800.0,16.4484,16.4556,16.3979,16.3979,89800.0
2014-10-20 10:20:00,22.74,22.85,22.74,22.82,110900.0,16.3979,16.4772,16.3979,16.4556,110900.0
2014-10-20 10:30:00,22.82,22.85,22.8,22.84,104000.0,16.4556,16.4772,16.4412,16.47,104000.0
2014-10-20 10:40:00,22.84,22.91,22.84,22.85,82900.0,16.47,16.5205,16.47,16.4772,82900.0
2014-10-20 10:50:00,22.84,22.89,22.82,22.88,48300.0,16.47,16.5061,16.4556,16.4989,48300.0
2014-10-20 11:00:00,22.87,22.87,22.82,22.86,92900.0,16.4917,16.4917,16.4556,16.4844,92900.0
2014-10-20 11:10:00,22.87,22.92,22.84,22.9,67400.0,16.4917,16.5277,16.47,16.5133,67400.0
2014-10-20 11:20:00,22.89,22.92,22.88,22.9,35300.0,16.5061,16.5277,16.4989,16.5133,35300.0
2014-10-20 11:30:00,22.9,22.92,22.88,22.91,63800.0,16.5133,16.5277,16.4989,16.5205,63800.0
2014-10-20 11:40:00,22.9,22.92,22.89,22.92,88600.0,16.5133,16.5277,16.5061,16.5277,88600.0
2014-10-20 11:50:00,22.92,22.92,22.89,22.9,105000.0,16.5277,16.5277,16.5061,16.5133,105000.0
2014-10-20 12:00:00,22.89,22.91,22.89,22.89,51800.0,16.5061,16.5205,16.5061,16.5061,51800.0
2014-10-20 12:10:00,22.89,22.92,22.88,22.88,48900.0,16.5061,16.5277,16.4989,16.4989,48900.0
2014-10-20 12:20:00,22.88,22.88,22.83,22.84,30700.0,16.4989,16.4989,16.4628,16.47,30700.0
2014-10-20 12:30:00,22.84,22.84,22.79,22.82,131100.0,16.47,16.47,16.434,16.4556,131100.0
2014-10-20 12:40:00,22.82,22.82,22.78,22.79,66900.0,16.4556,16.4556,16.4268,16.434,66900.0
2014-10-20 12:50:00,22.79,22.82,22.79,22.8,46900.0,16.434,16.4556,16.434,16.4412,46900.0
2014-10-20 13:00:00,22.8,22.82,22.78,22.82,22200.0,16.4412,16.4556,16.4268,16.4556,22200.0
2014-10-20 13:10:00,22.83,22.83,22.8,22.82,103000.0,16.4628,16.4628,16.4412,16.4556,103000.0
2014-10-20 13:20:00,22.83,22.84,22.82,22.84,49200.0,16.4628,16.47,16.4556,16.47,49200.0
2014-10-20 13:30:00,22.84,22.84,22.83,22.84,53100.0,16.47,16.47,16.4628,16.47,53100.0
2014-10-20 13:40:00,22.84,22.85,22.84,22.84,40900.0,16.47,16.4772,16.47,16.47,40900.0
2014-10-20 13:50:00,22.84,22.85,22.82,22.82,38600.0,16.47,16.4772,16.4556,16.4556,38600.0
2014-10-20 14:00:00,22.82,22.86,22.82,22.86,61300.0,16.4556,16.4844,16.4556,16.4844,61300.0
2014-10-20 14:10:00,22.86,22.86,22.85,22.86,19800.0,16.4844,16.4844,16.4772,16.4844,19800.0
2014-10-20 14:20:00,22.87,22.88,22.85,22.86,38500.0,16.4917,16.4989,16.4772,16.4844,38500.0
2014-10-20 14:30:00,22.85,22.86,22.83,22.86,55900.0,16.4772,16.4844,16.4628,16.4844,55900.0
2014-10-20 14:40:00,22.86,22.88,22.85,22.86,48300.0,16.4844,16.4989,16.4772,16.4844,48300.0
2014-10-20 14:50:00,22.86,22.88,22.85,22.87,69200.0,16.4844,16.4989,16.4772,16.4917,69200.0
2014-10-20 15:00:00,22.88,22.92,22.87,22.91,55200.0,16.4989,16.5277,16.4917,16.5205,55200.0
2014-10-20 15:10:00,22.9,22.91,22.88,22.88,25500.0,16.5133,16.5205,16.4989,16.4989,25500.0
2014-10-20 15:20:00,22.88,22.89,22.86,22.88,90100.0,16.4989,16.5061,16.4844,16.4989,90100.0
2014-10-20 15:30:00,22.88,22.91,22.86,22.86,213100.0,16.4989,16.5205,16.4844,16.4844,213100.0
2014-10-20 15:40:00,22.87,22.91,22.87,22.91,123600.0,16.4917,16.5205,16.4917,16.5205,123600.0
2014-10-20 15:50:00,22.91,22.94,22.86,22.93,360100.0,16.5205,16.5421,16.4844,16.5349,360100.0
2014-10-21 09:30:00,23.1,23.18,22.98,23.0,141200.0,16.6575,16.7152,16.571,16.5854,141200.0
2014-10-21 09:40:00,22.99,23.08,22.96,23.04,133900.0,16.5782,16.6431,16.5566,16.6142,133900.0
2014-10-21 09:50:00,23.04,23.08,23.01,23.05,146600.0,16.6142,16.6431,16.5926,16.6215,146600.0
2014-10-21 10:00:00,23.05,23.08,23.02,23.06,115600.0,16.6215,16.6431,16.5998,16.6287,115600.0
2014-10-21 10:10:00,23.06,23.19,23.06,23.16,174400.0,16.6287,16.7224,16.6287,16.7008,174400.0
2014-10-21 10:20:00,23.16,23.18,23.15,23.16,90400.0,16.7008,16.7152,16.6936,16.7008,90400.0
2014-10-21 10:30:00,23.17,23.2,23.17,23.19,47000.0,16.708,16.7296,16.708,16.7224,47000.0
2014-10-21 10:40:00,23.19,23.25,23.19,23.24,39700.0,16.7224,16.7657,16.7224,16.7585,39700.0
2014-10-21 10:50:00,23.24,23.25,23.22,23.23,42200.0,16.7585,16.7657,16.744,16.7512,42200.0
2014-10-21 11:00:00,23.23,23.27,23.21,23.27,74600.0,16.7512,16.7801,16.7368,16.7801,74600.0
2014-10-21 11:10:00,23.28,23.28,23.24,23.28,29900.0,16.7873,16.7873,16.7585,16.7873,29900.0
2014-10-21 11:20:00,23.29,23.3,23.27,23.29,45700.0,16.7945,16.8017,16.7801,16.7945,45700.0
2014-10-21 11:30:00,23.3,23.34,23.3,23.34,51700.0,16.8017,16.8306,16.8017,16.8306,51700.0
2014-10-21 11:40:00,23.34,23.42,23.34,23.37,42300.0,16.8306,16.8883,16.8306,16.8522,42300.0
2014-10-21 11:50:00,23.36,23.4,23.35,23.38,41300.0,16.845,16.8738,16.8378,16.8594,41300.0
2014-10-21 12:00:00,23.38,23.38,23.31,23.32,57900.0,16.8594,16.8594,16.8089,16.8161,57900.0
2014-10-21 12:10:00,23.33,23.36,23.33,23.35,34500.0,16.8234,16.845,16.8234,16.8378,34500.0
2014-10-21 12:20:00,23.34,23.37,23.33,23.36,14700.0,16.8306,16.8522,16.8234,16.845,14700.0
2014-10-21 12:30:00,23.36,23.36,23.3,23.3,46900.0,16.845,16.845,16.8017,16.8017,46900.0
2014-10-21 12:40:00,23.3,23.33,23.29,23.33,24400.0,16.8017,16.8234,16.7945,16.8234,24400.0
2014-10-21 12:50:00,23.32,23.32,23.28,23.28,34200.0,16.8161,16.8161,16.7873,16.7873,34200.0
2014-10-21 13:00:00,23.27,23.31,23.27,23.3,18300.0,16.7801,16.8089,16.7801,16.8017,18300.0
2014-10-21 13:10:00,23.31,23.31,23.28,23.29,21600.0,16.8089,16.8089,16.7873,16.7945,21600.0
2014-10-21 13:20:00,23.29,23.34,23.29,23.34,19800.0,16.7945,16.8306,16.7945,16.8306,19800.0
2014-10-21 13:30:00,23.34,23.4,23.34,23.4,51300.0,16.8306,16.8738,16.8306,16.8738,51300.0
2014-10-21 13:40:00,23.39,23.41,23.38,23.39,187900.0,16.8666,16.881,16.8594,16.8666,187900.0
2014-10-21 13:50:00,23.4,23.42,23.39,23.41,145100.0,16.8738,16.8883,16.8666,16.881,145100.0
2014-10-21 14:00:00,23.42,23.44,23.41,23.42,53900.0,16.8883,16.9027,16.881,16.8883,53900.0
2014-10-21 14:10:00,23.42,23.46,23.42,23.44,72200.0,16.8883,16.9171,16.8883,16.9027,72200.0
2014-10-21 14:20:00,23.44,23.45,23.43,23.45,15000.0,16.9027,16.9099,16.8955,16.9099,15000.0
2014-10-21 14:30:00,23.45,23.5,23.45,23.5,108700.0,16.9099,16.9459,16.9099,16.9459,108700.0
2014-10-21 14:40:00,23.49,23.49,23.45,23.45,51300.0,16.9387,16.9387,16.9099,16.9099,51300.0
2014-10-21 14:50:00,23.46,23.5,23.45,23.5,32600.0,16.9171,16.9459,16.9099,16.9459,32600.0
2014-10-21 15:00:00,23.49,23.51,23.49,23.49,89300.0,16.9387,16.9532,16.9387,16.9387,89300.0
2014-10-21 15:10:00,23.49,23.56,23.49,23.56,166000.0,16.9387,16.9892,16.9387,16.9892,166000.0
2014-10-21 15:20:00,23.57,23.59,23.54,23.59,163000.0,16.9964,17.0108,16.9748,17.0108,163000.0
2014-10-21 15:30:00,23.59,23.59,23.52,23.52,256000.0,17.0108,17.0108,16.9604,16.9604,256000.0
2014-10-21 15:40:00,23.52,23.53,23.5,23.51,212900.0,16.9604,16.9676,16.9459,16.9532,212900.0
2014-10-21 15:50:00,23.51,23.51,23.49,23.5,152200.0,16.9532,16.9532,16.9387,16.9459,152200.0
2014-10-22 09:30:00,23.67,23.68,23.49,23.5,111300.0,17.0685,17.0757,16.9387,16.9459,111300.0
2014-10-22 09:40:00,23.5,23.5,23.36,23.41,115200.0,16.9459,16.9459,16.845,16.881,115200.0
2014-10-22 09:50:00,23.41,23.47,23.41,23.43,23400.0,16.881,16.9243,16.881,16.8955,23400.0
2014-10-22 10:00:00,23.44,23.47,23.38,23.39,46200.0,16.9027,16.9243,16.8594,16.8666,46200.0
2014-10-22 10:10:00,23.39,23.4,23.37,23.4,43900.0,16.8666,16.8738,16.8522,16.8738,43900.0
2014-10-22 10:20:00,23.4,23.45,23.4,23.43,36600.0,16.8738,16.9099,16.8738,16.8955,36600.0
2014-10-22 10:30:00,23.43,23.46,23.38,23.38,60500.0,16.8955,16.9171,16.8594,16.8594,60500.0
2014-10-22 10:40:00,23.38,23.38,23.33,23.34,62400.0,16.8594,16.8594,16.8234,16.8306,62400.0
2014-10-22 10:50:00,23.34,23.38,23.34,23.38,23400.0,16.8306,16.8594,16.8306,16.8594,23400.0
2014-10-22 11:00:00,23.38,23.42,23.38,23.41,40000.0,16.8594,16.8883,16.8594,16.881,40000.0
2014-10-22 11:10:00,23.4,23.49,23.4,23.48,35100.0,16.8738,16.9387,16.8738,16.9315,35100.0
2014-10-22 11:20:00,23.48,23.5,23.46,23.47,18100.0,16.9315,16.9459,16.9171,16.9243,18100.0
2014-10-22 11:30:00,23.48,23.48,23.47,23.47,12100.0,16.9315,16.9315,16.9243,16.9243,12100.0
2014-10-22 11:40:00,23.47,23.47,23.45,23.46,16400.0,16.9243,16.9243,16.9099,16.9171,16400.0
2014-10-22 11:50:00,23.47,23.47,23.36,23.36,59500.0,16.9243,16.9243,16.845,16.845,59500.0
2014-10-22 12:00:00,23.36,23.36,23.31,23.33,60100.0,16.845,16.845,16.8089,16.8234,60100.0
2014-10-22 12:10:00,23.33,23.35,23.3,23.31,21000.0,16.8234,16.8378,16.8017,16.8089,21000.0
2014-10-22 12:20:00,23.32,23.35,23.32,23.34,14800.0,16.8161,16.8378,16.8161,16.8306,14800.0
2014-10-22 12:30:00,23.34,23.34,23.28,23.28,44600.0,16.8306,16.8306,16.7873,16.7873,44600.0
2014-10-22 12:40:00,23.28,23.3,23.25,23.25,30600.0,16.7873,16.8017,16.7657,16.7657,30600.0
2014-10-22 12:50:00,23.25,23.3,23.25,23.3,26500.0,16.7657,16.8017,16.7657,16.8017,26500.0
2014-10-22 13:00:00,23.31,23.35,23.3,23.35,50200.0,16.8089,16.8378,16.8017,16.8378,50200.0
2014-10-22 13:10:00,23.36,23.36,23.33,23.36,33100.0,16.845,16.845,16.8234,16.845,33100.0
2014-10-22 13:20:00,23.35,23.36,23.31,23.32,42200.0,16.8378,16.845,16.8089,16.8161,42200.0
2014-10-22 13:30:00,23.33,23.33,23.29,23.32,25400.0,16.8234,16.8234,16.7945,16.8161,25400.0
2014-10-22 13:40:00,23.33,23.36,23.33,23.36,53800.0,16.8234,16.845,16.8234,16.845,53800.0
2014-10-22 13:50:00,23.35,23.37,23.33,23.33,37300.0,16.8378,16.8522,16.8234,16.8234,37300.0
2014-10-22 14:00:00,23.33,23.36,23.32,23.33,37700.0,16.8234,16.845,16.8161,16.8234,37700.0
2014-10-22 14:10:00,23.34,23.35,23.29,23.29,29100.0,16.8306,16.8378,16.7945,16.7945,29100.0
2014-10-22 14:20:00,23.3,23.32,23.27,23.31,28800.0,16.8017,16.8161,16.7801,16.8089,28800.0
2014-10-22 14:30:00,23.31,23.33,23.29,23.29,97000.0,16.8089,16.8234,16.7945,16.7945,97000.0
2014-10-22 14:40:00,23.28,23.33,23.28,23.32,57300.0,16.7873,16.8234,16.7873,16.8161,57300.0
2014-10-22 14:50:00,23.31,23.35,23.3,23.35,40600.0,16.8089,16.8378,16.8017,16.8378,40600.0
2014-10-22 15:00:00,23.35,23.36,23.34,23.34,38900.0,16.8378,16.845,16.8306,16.8306,38900.0
2014-10-22 15:10:00,23.34,23.34,23.31,23.31,67700.0,16.8306,16.8306,16.8089,16.8089,67700.0
2014-10-22 15:20:00,23.31,23.33,23.31,23.31,28300.0,16.8089,16.8234,16.8089,16.8089,28300.0
2014-10-22 15:30:00,23.31,23.31,23.27,23.28,51800.0,16.8089,16.8089,16.7801,16.7873,51800.0
2014-10-22 15:40:00,23.28,23.3,23.25,23.25,44900.0,16.7873,16.8017,16.7657,16.7657,44900.0
2014-10-22 15:50:00,23.25,23.27,23.25,23.26,115400.0,16.7657,16.7801,16.7657,16.7729,115400.0
2014-10-23 09:30:00,23.54,23.61,23.46,23.51,59600.0,16.9748,17.0253,16.9171,16.9532,59600.0
2014-10-23 09:40:00,23.51,23.54,23.43,23.46,48300.0,16.9532,16.9748,16.8955,16.9171,48300.0
2014-10-23 09:50:00,23.47,23.52,23.45,23.49,43500.0,16.9243,16.9604,16.9099,16.9387,43500.0
2014-10-23 10:00:00,23.49,23.69,23.48,23.66,79200.0,16.9387,17.083,16.9315,17.0613,79200.0
2014-10-23 10:10:00,23.66,23.73,23.65,23.67,81100.0,17.0613,17.1118,17.0541,17.0685,81100.0
2014-10-23 10:20:00,23.67,23.68,23.63,23.65,80900.0,17.0685,17.0757,17.0397,17.0541,80900.0
2014-10-23 10:30:00,23.65,23.68,23.65,23.65,65100.0,17.0541,17.0757,17.0541,17.0541,65100.0
2014-10-23 10:40:00,23.65,23.65,23.6,23.65,98300.0,17.0541,17.0541,17.0181,17.0541,98300.0
2014-10-23 10:50:00,23.65,23.69,23.65,23.66,92600.0,17.0541,17.083,17.0541,17.0613,92600.0
2014-10-23 11:00:00,23.66,23.7,23.64,23.69,67300.0,17.0613,17.0902,17.0469,17.083,67300.0
2014-10-23 11:10:00,23.69,23.72,23.69,23.69,23400.0,17.083,17.1046,17.083,17.083,23400.0
2014-10-23 11:20:00,23.69,23.7,23.65,23.65,47300.0,17.083,17.0902,17.0541,17.0541,47300.0
2014-10-23 11:30:00,23.65,23.66,23.62,23.64,44900.0,17.0541,17.0613,17.0325,17.0469,44900.0
2014-10-23 11:40:00,23.63,23.64,23.61,23.62,22400.0,17.0397,17.0469,17.0253,17.0325,22400.0
2014-10-23 11:50:00,23.62,23.62,23.58,23.59,19600.0,17.0325,17.0325,17.0036,17.0108,19600.0
2014-10-23 12:00:00,23.6,23.63,23.6,23.63,20400.0,17.0181,17.0397,17.0181,17.0397,20400.0
2014-10-23 12:10:00,23.63,23.64,23.62,23.64,20400.0,17.0397,17.0469,17.0325,17.0469,20400.0
2014-10-23 12:20:00,23.65,23.66,23.63,23.66,12100.0,17.0541,17.0613,17.0397,17.0613,12100.0
2014-10-23 12:30:00,23.65,23.66,23.61,23.61,18100.0,17.0541,17.0613,17.0253,17.0253,18100.0
2014-10-23 12:40:00,23.61,23.62,23.6,23.6,8300.0,17.0253,17.0325,17.0181,17.0181,8300.0
2014-10-23 12:50:00,23.59,23.64,23.59,23.61,27900.0,17.0108,17.0469,17.0108,17.0253,27900.0
2014-10-23 13:00:00,23.62,23.63,23.6,23.63,22800.0,17.0325,17.0397,17.0181,17.0397,22800.0
2014-10-23 13:10:00,23.62,23.65,23.61,23.65,8700.0,17.0325,17.0541,17.0253,17.0541,8700.0
2014-10-23 13:20:00,23.65,23.65,23.61,23.63,16300.0,17.0541,17.0541,17.0253,17.0397,16300.0
2014-10-23 13:30:00,23.63,23.66,23.61,23.61,22800.0,17.0397,17.0613,17.0253,17.0253,22800.0
2014-10-23 13:40:00,23.61,23.63,23.59,23.63,23100.0,17.0253,17.0397,17.0108,17.0397,23100.0
2014-10-23 13:50:00,23.62,23.65,23.61,23.64,19100.0,17.0325,17.0541,17.0253,17.0469,19100.0
2014-10-23 14:00:00,23.63,23.68,23.63,23.68,44100.0,17.0397,17.0757,17.0397,17.0757,44100.0
2014-10-23 14:10:00,23.69,23.72,23.69,23.72,16200.0,17.083,17.1046,17.083,17.1046,16200.0
2014-10-23 14:20:00,23.72,23.75,23.7,23.75,29500.0,17.1046,17.1262,17.0902,17.1262,29500.0
2014-10-23 14:30:00,23.75,23.75,23.67,23.68,58200.0,17.1262,17.1262,17.0685,17.0757,58200.0
2014-10-23 14:40:00,23.67,23.69,23.66,23.68,20700.0,17.0685,17.083,17.0613,17.0757,20700.0
2014-10-23 14:50:00,23.68,23.69,23.61,23.67,46900.0,17.0757,17.083,17.0253,17.0685,46900.0
2014-10-23 15:00:00,23.66,23.67,23.61,23.64,78800.0,17.0613,17.0685,17.0253,17.0469,78800.0
2014-10-23 15:10:00,23.64,23.67,23.63,23.64,56500.0,17.0469,17.0685,17.0397,17.0469,56500.0
2014-10-23 15:20:00,23.63,23.66,23.61,23.63,57900.0,17.0397,17.0613,17.0253,17.0397,57900.0
2014-10-23 15:30:00,23.62,23.67,23.62,23.64,82000.0,17.0325,17.0685,17.0325,17.0469,82000.0
2014-10-23 15:40:00,23.63,23.63,23.6,23.61,52500.0,17.0397,17.0397,17.0181,17.0253,52500.0
2014-10-23 15:50:00,23.61,23.61,23.53,23.56,104400.0,17.0253,17.0253,16.9676,16.9892,104400.0
2014-10-24 09:30:00,23.6,23.63,23.53,23.6,186300.0,17.0181,17.0397,16.9676,17.0181,186300.0
2014-10-24 09:40:00,23.6,23.61,23.57,23.61,54200.0,17.0181,17.0253,16.9964,17.0253,54200.0
2014-10-24 09:50:00,23.61,23.62,23.56,23.57,39600.0,17.0253,17.0325,16.9892,16.9964,39600.0
2014-10-24 10:00:00,23.59,23.61,23.52,23.55,51500.0,17.0108,17.0253,16.9604,16.982,51500.0
2014-10-24 10:10:00,23.55,23.66,23.53,23.66,46400.0,16.982,17.0613,16.9676,17.0613,46400.0
2014-10-24 10:20:00,23.65,23.7,23.65,23.68,42500.0,17.0541,17.0902,17.0541,17.0757,42500.0
2014-10-24 10:30:00,23.69,23.76,23.69,23.76,37700.0,17.083,17.1334,17.083,17.1334,37700.0
2014-10-24 10:40:00,23.75,23.76,23.73,23.73,25300.0,17.1262,17.1334,17.1118,17.1118,25300.0
2014-10-24 10:50:00,23.73,23.77,23.73,23.76,62700.0,17.1118,17.1406,17.1118,17.1334,62700.0
2014-10-24 11:00:00,23.76,23.77,23.74,23.76,43300.0,17.1334,17.1406,17.119,17.1334,43300.0
2014-10-24 11:10:00,23.77,23.77,23.76,23.77,11900.0,17.1406,17.1406,17.1334,17.1406,11900.0
2014-10-24 11:20:00,23.77,23.77,23.75,23.75,18100.0,17.1406,17.1406,17.1262,17.1262,18100.0
2014-10-24 11:30:00,23.75,23.78,23.75,23.77,18500.0,17.1262,17.1479,17.1262,17.1406,18500.0
2014-10-24 11:40:00,23.78,23.79,23.75,23.75,23500.0,17.1479,17.1551,17.1262,17.1262,23500.0
2014-10-24 11:50:00,23.75,23.77,23.75,23.76,17700.0,17.1262,17.1406,17.1262,17.1334,17700.0
2014-10-24 12:00:00,23.77,23.77,23.74,23.74,39500.0,17.1406,17.1406,17.119,17.119,39500.0
2014-10-24 12:10:00,23.74,23.77,23.74,23.76,25100.0,17.119,17.1406,17.119,17.1334,25100.0
2014-10-24 12:20:00,23.76,23.78,23.76,23.76,42300.0,17.1334,17.1479,17.1334,17.1334,42300.0
2014-10-24 12:30:00,23.76,23.78,23.75,23.75,21000.0,17.1334,17.1479,17.1262,17.1262,21000.0
2014-10-24 12:40:00,23.75,23.77,23.75,23.76,10900.0,17.1262,17.1406,17.1262,17.1334,10900.0
2014-10-24 12:50:00,23.75,23.75,23.7,23.71,14400.0,17.1262,17.1262,17.0902,17.0974,14400.0
2014-10-24 13:00:00,23.72,23.72,23.69,23.7,8400.0,17.1046,17.1046,17.083,17.0902,8400.0
2014-10-24 13:10:00,23.69,23.69,23.64,23.67,79300.0,17.083,17.083,17.0469,17.0685,79300.0
2014-10-24 13:20:00,23.67,23.67,23.66,23.66,500.0,17.0685,17.0685,17.0613,17.0613,500.0
2014-10-24 13:30:00,23.67,23.71,23.67,23.71,10400.0,17.0685,17.0974,17.0685,17.0974,10400.0
2014-10-24 13:40:00,23.7,23.7,23.69,23.7,8100.0,17.0902,17.0902,17.083,17.0902,8100.0
2014-10-24 13:50:00,23.7,23.71,23.7,23.71,11400.0,17.0902,17.0974,17.0902,17.0974,11400.0
2014-10-24 14:00:00,23.71,23.75,23.7,23.75,32400.0,17.0974,17.1262,17.0902,17.1262,32400.0
2014-10-24 14:10:00,23.74,23.74,23.72,23.74,22800.0,17.119,17.119,17.1046,17.119,22800.0
2014-10-24 14:20:00,23.75,23.75,23.74,23.74,6300.0,17.1262,17.1262,17.119,17.119,6300.0
2014-10-24 14:30:00,23.73,23.73,23.7,23.7,17000.0,17.1118,17.1118,17.0902,17.0902,17000.0
2014-10-24 14:40:00,23.71,23.75,23.71,23.74,25200.0,17.0974,17.1262,17.0974,17.119,25200.0
2014-10-24 14:50:00,23.74,23.74,23.72,23.72,32400.0,17.119,17.119,17.1046,17.1046,32400.0
2014-10-24 15:00:00,23.73,23.74,23.7,23.74,115200.0,17.1118,17.119,17.0902,17.119,115200.0
2014-10-24 15:10:00,23.73,23.73,23.71,23.72,49200.0,17.1118,17.1118,17.0974,17.1046,49200.0
2014-10-24 15:20:00,23.72,23.72,23.69,23.69,14100.0,17.1046,17.1046,17.083,17.083,14100.0
2014-10-24 15:30:00,23.69,23.72,23.69,23.72,41900.0,17.083,17.1046,17.083,17.1046,41900.0
2014-10-24 15:40:00,23.72,23.75,23.7,23.74,194800.0,17.1046,17.1262,17.0902,17.119,194800.0
2014-10-24 15:50:00,23.75,23.8,23.74,23.78,110500.0,17.1262,17.1623,17.119,17.1479,110500.0
2014-10-27 09:30:00,23.62,23.81,23.61,23.74,59400.0,17.0325,17.1695,17.0253,17.119,59400.0
2014-10-27 09:40:00,23.73,23.73,23.65,23.66,49000.0,17.1118,17.1118,17.0541,17.0613,49000.0
2014-10-27 09:50:00,23.66,23.68,23.61,23.68,28400.0,17.0613,17.0757,17.0253,17.0757,28400.0
2014-10-27 10:00:00,23.67,23.67,23.61,23.65,70300.0,17.0685,17.0685,17.0253,17.0541,70300.0
2014-10-27 10:10:00,23.66,23.67,23.64,23.67,13900.0,17.0613,17.0685,17.0469,17.0685,13900.0
2014-10-27 10:20:00,23.7,23.71,23.7,23.71,1300.0,17.0902,17.0974,17.0902,17.0974,1300.0
2014-10-27 10:30:00,23.72,23.72,23.69,23.72,26100.0,17.1046,17.1046,17.083,17.1046,26100.0
2014-10-27 10:40:00,23.72,23.78,23.72,23.77,31300.0,17.1046,17.1479,17.1046,17.1406,31300.0
2014-10-27 10:50:00,23.77,23.79,23.76,23.79,21000.0,17.1406,17.1551,17.1334,17.1551,21000.0
2014-10-27 11:00:00,23.8,23.8,23.75,23.75,11800.0,17.1623,17.1623,17.1262,17.1262,11800.0
2014-10-27 11:10:00,23.76,23.8,23.76,23.76,23700.0,17.1334,17.1623,17.1334,17.1334,23700.0
2014-10-27 11:20:00,23.76,23.76,23.75,23.75,8100.0,17.1334,17.1334,17.1262,17.1262,8100.0
2014-10-27 11:30:00,23.76,23.77,23.69,23.69,12300.0,17.1334,17.1406,17.083,17.083,12300.0
2014-10-27 11:40:00,23.69,23.7,23.68,23.68,11300.0,17.083,17.0902,17.0757,17.0757,11300.0
2014-10-27 11:50:00,23.68,23.68,23.66,23.68,16500.0,17.0757,17.0757,17.0613,17.0757,16500.0
2014-10-27 12:00:00,23.69,23.74,23.69,23.74,14600.0,17.083,17.119,17.083,17.119,14600.0
2014-10-27 12:10:00,23.73,23.73,23.69,23.7,16200.0,17.1118,17.1118,17.083,17.0902,16200.0
2014-10-27 12:20:00,23.71,23.75,23.71,23.73,23900.0,17.0974,17.1262,17.0974,17.1118,23900.0
2014-10-27 12:30:00,23.73,23.75,23.72,23.75,12200.0,17.1118,17.1262,17.1046,17.1262,12200.0
2014-10-27 12:40:00,23.75,23.76,23.74,23.76,12400.0,17.1262,17.1334,17.119,17.1334,12400.0
2014-10-27 12:50:00,23.76,23.77,23.76,23.76,25800.0,17.1334,17.1406,17.1334,17.1334,25800.0
2014-10-27 13:00:00,23.77,23.8,23.77,23.78,23600.0,17.1406,17.1623,17.1406,17.1479,23600.0
2014-10-27 13:10:00,23.78,23.81,23.77,23.79,21900.0,17.1479,17.1695,17.1406,17.1551,21900.0
2014-10-27 13:20:00,23.8,23.81,23.75,23.75,29700.0,17.1623,17.1695,17.1262,17.1262,29700.0
2014-10-27 13:30:00,23.75,23.76,23.74,23.75,12200.0,17.1262,17.1334,17.119,17.1262,12200.0
2014-10-27 13:40:00,23.74,23.75,23.73,23.74,9100.0,17.119,17.1262,17.1118,17.119,9100.0
2014-10-27 13:50:00,23.74,23.74,23.72,23.73,17600.0,17.119,17.119,17.1046,17.1118,17600.0
2014-10-27 14:00:00,23.72,23.75,23.72,23.75,12900.0,17.1046,17.1262,17.1046,17.1262,12900.0
2014-10-27 14:10:00,23.75,23.76,23.75,23.76,11100.0,17.1262,17.1334,17.1262,17.1334,11100.0
2014-10-27 14:20:00,23.76,23.76,23.72,23.73,10800.0,17.1334,17.1334,17.1046,17.1118,10800.0
2014-10-27 14:30:00,23.74,23.74,23.7,23.71,38900.0,17.119,17.119,17.0902,17.0974,38900.0
2014-10-27 14:40:00,23.71,23.73,23.7,23.72,21800.0,17.0974,17.1118,17.0902,17.1046,21800.0
2014-10-27 14:50:00,23.72,23.73,23.68,23.7,74700.0,17.1046,17.1118,17.0757,17.0902,74700.0
2014-10-27 15:00:00,23.7,23.7,23.68,23.7,33400.0,17.0902,17.0902,17.0757,17.0902,33400.0
2014-10-27 15:10:00,23.7,23.74,23.7,23.74,28000.0,17.0902,17.119,17.0902,17.119,28000.0
2014-10-27 15:20:00,23.74,23.74,23.71,23.72,32400.0,17.119,17.119,17.0974,17.1046,32400.0
2014-10-27 15:30:00,23.72,23.74,23.71,23.73,37200.0,17.1046,17.119,17.0974,17.1118,37200.0
2014-10-27 15:40:00,23.73,23.76,23.73,23.76,53800.0,17.1118,17.1334,17.1118,17.1334,53800.0
2014-10-27 15:50:00,23.75,23.77,23.74,23.75,118300.0,17.1262,17.1406,17.119,17.1262,118300.0
2014-10-28 09:30:00,23.82,23.95,23.82,23.9,39300.0,17.1767,17.2704,17.1767,17.2344,39300.0
2014-10-28 09:40:00,23.91,23.91,23.86,23.9,49800.0,17.2416,17.2416,17.2055,17.2344,49800.0
2014-10-28 09:50:00,23.91,23.95,23.9,23.94,70100.0,17.2416,17.2704,17.2344,17.2632,70100.0
2014-10-28 10:00:00,23.94,23.98,23.94,23.94,86200.0,17.2632,17.2921,17.2632,17.2632,86200.0
2014-10-28 10:10:00,23.93,23.96,23.92,23.92,23300.0,17.256,17.2777,17.2488,17.2488,23300.0
2014-10-28 10:20:00,23.92,23.93,23.89,23.9,46200.0,17.2488,17.256,17.2272,17.2344,46200.0
2014-10-28 10:30:00,23.9,23.9,23.86,23.86,15900.0,17.2344,17.2344,17.2055,17.2055,15900.0
2014-10-28 10:40:00,23.87,23.89,23.86,23.89,12700.0,17.2128,17.2272,17.2055,17.2272,12700.0
2014-10-28 10:50:00,23.9,23.93,23.89,23.91,26400.0,17.2344,17.256,17.2272,17.2416,26400.0
2014-10-28 11:00:00,23.91,23.95,23.91,23.94,32300.0,17.2416,17.2704,17.2416,17.2632,32300.0
2014-10-28 11:10:00,23.95,23.95,23.92,23.93,25100.0,17.2704,17.2704,17.2488,17.256,25100.0
2014-10-28 11:20:00,23.93,23.94,23.92,23.93,14700.0,17.256,17.2632,17.2488,17.256,14700.0
2014-10-28 11:30:00,23.93,23.93,23.92,23.92,9900.0,17.256,17.256,17.2488,17.2488,9900.0
2014-10-28 11:40:00,23.92,23.93,23.92,23.93,16500.0,17.2488,17.256,17.2488,17.256,16500.0
2014-10-28 11:50:00,23.92,23.93,23.91,23.93,12400.0,17.2488,17.256,17.2416,17.256,12400.0
2014-10-28 12:00:00,23.93,23.95,23.93,23.94,46700.0,17.256,17.2704,17.256,17.2632,46700.0
2014-10-28 12:10:00,23.95,23.95,23.93,23.93,5700.0,17.2704,17.2704,17.256,17.256,5700.0
2014-10-28 12:20:00,23.94,23.95,23.94,23.94,12600.0,17.2632,17.2704,17.2632,17.2632,12600.0
2014-10-28 12:30:00,23.94,23.95,23.94,23.95,6100.0,17.2632,17.2704,17.2632,17.2704,6100.0
2014-10-28 12:40:00,23.94,23.94,23.93,23.94,7600.0,17.2632,17.2632,17.256,17.2632,7600.0
2014-10-28 12:50:00,23.94,23.97,23.94,23.97,20400.0,17.2632,17.2849,17.2632,17.2849,20400.0
2014-10-28 13:00:00,23.97,23.98,23.97,23.98,7700.0,17.2849,17.2921,17.2849,17.2921,7700.0
2014-10-28 13:10:00,23.98,23.99,23.98,23.99,11200.0,17.2921,17.2993,17.2921,17.2993,11200.0
2014-10-28 13:20:00,23.99,23.99,23.97,23.99,30600.0,17.2993,17.2993,17.2849,17.2993,30600.0
2014-10-28 13:30:00,23.98,23.99,23.97,23.98,14900.0,17.2921,17.2993,17.2849,17.2921,14900.0
2014-10-28 13:40:00,23.98,23.99,23.98,23.98,3900.0,17.2921,17.2993,17.2921,17.2921,3900.0
2014-10-28 13:50:00,23.98,24.0,23.98,24.0,55700.0,17.2921,17.3065,17.2921,17.3065,55700.0
2014-10-28 14:00:00,24.0,24.0,24.0,24.0,20000.0,17.3065,17.3065,17.3065,17.3065,20000.0
2014-10-28 14:10:00,24.0,24.0,23.99,23.99,6800.0,17.3065,17.3065,17.2993,17.2993,6800.0
2014-10-28 14:20:00,24.0,24.0,23.99,24.0,51200.0,17.3065,17.3065,17.2993,17.3065,51200.0
2014-10-28 14:30:00,24.0,24.0,24.0,24.0,14000.0,17.3065,17.3065,17.3065,17.3065,14000.0
2014-10-28 14:40:00,24.0,24.0,24.0,24.0,26500.0,17.3065,17.3065,17.3065,17.3065,26500.0
2014-10-28 14:50:00,24.0,24.02,24.0,24.01,42300.0,17.3065,17.3209,17.3065,17.3137,42300.0
2014-10-28 15:00:00,24.01,24.07,24.01,24.05,69200.0,17.3137,17.357,17.3137,17.3426,69200.0
2014-10-28 15:10:00,24.04,24.04,24.02,24.02,53000.0,17.3353,17.3353,17.3209,17.3209,53000.0
2014-10-28 15:20:00,24.02,24.04,24.0,24.03,84300.0,17.3209,17.3353,17.3065,17.3281,84300.0
2014-10-28 15:30:00,24.03,24.06,24.03,24.04,38800.0,17.3281,17.3498,17.3281,17.3353,38800.0
2014-10-28 15:40:00,24.05,24.05,24.01,24.01,70300.0,17.3426,17.3426,17.3137,17.3137,70300.0
2014-10-28 15:50:00,24.01,24.07,24.01,24.07,185900.0,17.3137,17.357,17.3137,17.357,185900.0
2014-10-29 09:30:00,24.0,24.1,23.97,24.07,86800.0,17.3065,17.3786,17.2849,17.357,86800.0
2014-10-29 09:40:00,24.08,24.12,24.07,24.1,28500.0,17.3642,17.393,17.357,17.3786,28500.0
2014-10-29 09:50:00,24.11,24.14,24.09,24.13,24700.0,17.3858,17.4075,17.3714,17.4002,24700.0
2014-10-29 10:00:00,24.14,24.19,24.12,24.18,63900.0,17.4075,17.4435,17.393,17.4363,63900.0
2014-10-29 10:10:00,24.19,24.24,24.18,24.22,74500.0,17.4435,17.4796,17.4363,17.4651,74500.0
2014-10-29 10:20:00,24.22,24.24,24.2,24.23,39000.0,17.4651,17.4796,17.4507,17.4724,39000.0
2014-10-29 10:30:00,24.24,24.3,24.24,24.27,68000.0,17.4796,17.5228,17.4796,17.5012,68000.0
2014-10-29 10:40:00,24.27,24.27,24.22,24.23,23500.0,17.5012,17.5012,17.4651,17.4724,23500.0
2014-10-29 10:50:00,24.22,24.23,24.17,24.19,67600.0,17.4651,17.4724,17.4291,17.4435,67600.0
2014-10-29 11:00:00,24.19,24.21,24.16,24.16,29400.0,17.4435,17.4579,17.4219,17.4219,29400.0
2014-10-29 11:10:00,24.17,24.18,24.14,24.16,28500.0,17.4291,17.4363,17.4075,17.4219,28500.0
2014-10-29 11:20:00,24.16,24.19,24.16,24.18,32800.0,17.4219,17.4435,17.4219,17.4363,32800.0
2014-10-29 11:30:00,24.17,24.17,24.13,24.14,25800.0,17.4291,17.4291,17.4002,17.4075,25800.0
2014-10-29 11:40:00,24.15,24.16,24.14,24.16,5500.0,17.4147,17.4219,17.4075,17.4219,5500.0
2014-10-29 11:50:00,24.15,24.15,24.14,24.14,18600.0,17.4147,17.4147,17.4075,17.4075,18600.0
2014-10-29 12:00:00,24.14,24.14,24.09,24.1,38000.0,17.4075,17.4075,17.3714,17.3786,38000.0
2014-10-29 12:10:00,24.1,24.12,24.09,24.1,25900.0,17.3786,17.393,17.3714,17.3786,25900.0
2014-10-29 12:20:00,24.1,24.1,24.08,24.08,20800.0,17.3786,17.3786,17.3642,17.3642,20800.0
2014-10-29 12:30:00,24.08,24.08,24.07,24.07,23300.0,17.3642,17.3642,17.357,17.357,23300.0
2014-10-29 12:40:00,24.07,24.07,24.04,24.04,12500.0,17.357,17.357,17.3353,17.3353,12500.0
2014-10-29 12:50:00,24.04,24.05,24.04,24.05,9400.0,17.3353,17.3426,17.3353,17.3426,9400.0
2014-10-29 13:00:00,24.04,24.05,24.04,24.04,5800.0,17.3353,17.3426,17.3353,17.3353,5800.0
2014-10-29 13:10:00,24.04,24.05,24.04,24.04,4800.0,17.3353,17.3426,17.3353,17.3353,4800.0
2014-10-29 13:20:00,24.04,24.07,24.04,24.07,19300.0,17.3353,17.357,17.3353,17.357,19300.0
2014-10-29 13:30:00,24.07,24.07,24.04,24.04,27100.0,17.357,17.357,17.3353,17.3353,27100.0
2014-10-29 13:40:00,24.03,24.05,24.03,24.05,6900.0,17.3281,17.3426,17.3281,17.3426,6900.0
2014-10-29 13:50:00,24.04,24.06,24.04,24.05,13600.0,17.3353,17.3498,17.3353,17.3426,13600.0
2014-10-29 14:00:00,24.05,24.05,23.97,24.01,59700.0,17.3426,17.3426,17.2849,17.3137,59700.0
2014-10-29 14:10:00,24.02,24.03,23.93,23.96,44100.0,17.3209,17.3281,17.256,17.2777,44100.0
2014-10-29 14:20:00,23.97,24.04,23.97,24.04,64600.0,17.2849,17.3353,17.2849,17.3353,64600.0
2014-10-29 14:30:00,24.04,24.05,24.01,24.01,62000.0,17.3353,17.3426,17.3137,17.3137,62000.0
2014-10-29 14:40:00,24.01,24.03,23.98,23.98,23300.0,17.3137,17.3281,17.2921,17.2921,23300.0
2014-10-29 14:50:00,23.98,24.01,23.96,24.0,48000.0,17.2921,17.3137,17.2777,17.3065,48000.0
2014-10-29 15:00:00,23.99,24.01,23.94,23.95,32900.0,17.2993,17.3137,17.2632,17.2704,32900.0
2014-10-29 15:10:00,23.94,23.99,23.93,23.99,23600.0,17.2632,17.2993,17.256,17.2993,23600.0
2014-10-29 15:20:00,24.0,24.02,23.97,24.0,115000.0,17.3065,17.3209,17.2849,17.3065,115000.0
2014-10-29 15:30:00,24.01,24.08,24.01,24.08,106400.0,17.3137,17.3642,17.3137,17.3642,106400.0
2014-10-29 15:40:00,24.08,24.1,24.07,24.09,115100.0,17.3642,17.3786,17.357,17.3714,115100.0
2014-10-29 15:50:00,24.1,24.1,24.08,24.1,87300.0,17.3786,17.3786,17.3642,17.3786,87300.0
2014-10-30 09:30:00,24.04,24.05,23.98,23.99,57100.0,17.3353,17.3426,17.2921,17.2993,57100.0
2014-10-30 09:40:00,23.99,24.08,23.97,24.08,86400.0,17.2993,17.3642,17.2849,17.3642,86400.0
2014-10-30 09:50:00,24.09,24.15,24.01,24.02,69200.0,17.3714,17.4147,17.3137,17.3209,69200.0
2014-10-30 10:00:00,24.02,24.08,23.99,24.07,50500.0,17.3209,17.3642,17.2993,17.357,50500.0
2014-10-30 10:10:00,24.06,24.1,24.03,24.07,34300.0,17.3498,17.3786,17.3281,17.357,34300.0
2014-10-30 10:20:00,24.07,24.08,23.95,23.95,104000.0,17.357,17.3642,17.2704,17.2704,104000.0
2014-10-30 10:30:00,23.96,23.97,23.89,23.9,290500.0,17.2777,17.2849,17.2272,17.2344,290500.0
2014-10-30 10:40:00,23.9,23.92,23.88,23.92,36800.0,17.2344,17.2488,17.22,17.2488,36800.0
2014-10-30 10:50:00,23.92,23.95,23.92,23.95,35100.0,17.2488,17.2704,17.2488,17.2704,35100.0
2014-10-30 11:00:00,23.94,23.98,23.92,23.98,253200.0,17.2632,17.2921,17.2488,17.2921,253200.0
2014-10-30 11:10:00,23.98,23.99,23.93,23.96,52800.0,17.2921,17.2993,17.256,17.2777,52800.0
2014-10-30 11:20:00,23.95,23.96,23.94,23.95,25200.0,17.2704,17.2777,17.2632,17.2704,25200.0
2014-10-30 11:30:00,23.95,23.96,23.92,23.93,77000.0,17.2704,17.2777,17.2488,17.256,77000.0
2014-10-30 11:40:00,23.93,23.99,23.92,23.96,106700.0,17.256,17.2993,17.2488,17.2777,106700.0
2014-10-30 11:50:00,23.95,24.0,23.92,23.99,98000.0,17.2704,17.3065,17.2488,17.2993,98000.0
2014-10-30 12:00:00,23.98,23.98,23.92,23.92,19900.0,17.2921,17.2921,17.2488,17.2488,19900.0
2014-10-30 12:10:00,23.92,23.96,23.92,23.92,88300.0,17.2488,17.2777,17.2488,17.2488,88300.0
2014-10-30 12:20:00,23.92,23.94,23.92,23.92,22600.0,17.2488,17.2632,17.2488,17.2488,22600.0
2014-10-30 12:30:00,23.93,23.95,23.93,23.95,34200.0,17.256,17.2704,17.256,17.2704,34200.0
2014-10-30 12:40:00,23.96,23.96,23.95,23.95,9900.0,17.2777,17.2777,17.2704,17.2704,9900.0
2014-10-30 12:50:00,23.95,23.97,23.95,23.96,14300.0,17.2704,17.2849,17.2704,17.2777,14300.0
2014-10-30 13:00:00,23.96,23.99,23.96,23.99,26000.0,17.2777,17.2993,17.2777,17.2993,26000.0
2014-10-30 13:10:00,23.99,24.04,23.99,24.04,51300.0,17.2993,17.3353,17.2993,17.3353,51300.0
2014-10-30 13:20:00,24.04,24.11,24.03,24.05,71900.0,17.3353,17.3858,17.3281,17.3426,71900.0
2014-10-30 13:30:00,24.05,24.08,24.05,24.08,13600.0,17.3426,17.3642,17.3426,17.3642,13600.0
2014-10-30 13:40:00,24.08,24.1,24.07,24.08,58600.0,17.3642,17.3786,17.357,17.3642,58600.0
2014-10-30 13:50:00,24.1,24.14,24.1,24.13,34700.0,17.3786,17.4075,17.3786,17.4002,34700.0
2014-10-30 14:00:00,24.13,24.13,24.08,24.1,139800.0,17.4002,17.4002,17.3642,17.3786,139800.0
2014-10-30 14:10:00,24.1,24.12,24.07,24.07,36000.0,17.3786,17.393,17.357,17.357,36000.0
2014-10-30 14:20:00,24.07,24.08,24.05,24.05,41800.0,17.357,17.3642,17.3426,17.3426,41800.0
2014-10-30 14:30:00,24.06,24.07,24.01,24.01,69000.0,17.3498,17.357,17.3137,17.3137,69000.0
2014-10-30 14:40:00,24.02,24.05,24.0,24.0,21900.0,17.3209,17.3426,17.3065,17.3065,21900.0
2014-10-30 14:50:00,23.99,23.99,23.94,23.95,39500.0,17.2993,17.2993,17.2632,17.2704,39500.0
2014-10-30 15:00:00,23.96,24.0,23.95,23.96,59900.0,17.2777,17.3065,17.2704,17.2777,59900.0
2014-10-30 15:10:00,23.97,24.0,23.97,24.0,36200.0,17.2849,17.3065,17.2849,17.3065,36200.0
2014-10-30 15:20:00,24.0,24.01,23.98,23.99,35700.0,17.3065,17.3137,17.2921,17.2993,35700.0
2014-10-30 15:30:00,24.0,24.05,24.0,24.03,56800.0,17.3065,17.3426,17.3065,17.3281,56800.0
2014-10-30 15:40:00,24.03,24.06,24.03,24.06,63700.0,17.3281,17.3498,17.3281,17.3498,63700.0
2014-10-30 15:50:00,24.06,24.08,24.06,24.08,112200.0,17.3498,17.3642,17.3498,17.3642,112200.0
2014-10-31 09:30:00,24.59,24.62,24.27,24.28,159300.0,17.732,17.7536,17.5012,17.5084,159300.0
2014-10-31 09:40:00,24.28,24.29,24.22,24.22,82700.0,17.5084,17.5156,17.4651,17.4651,82700.0
2014-10-31 09:50:00,24.23,24.27,24.18,24.22,41700.0,17.4724,17.5012,17.4363,17.4651,41700.0
2014-10-31 10:00:00,24.22,24.27,24.22,24.24,50900.0,17.4651,17.5012,17.4651,17.4796,50900.0
2014-10-31 10:10:00,24.23,24.27,24.23,24.25,45800.0,17.4724,17.5012,17.4724,17.4868,45800.0
2014-10-31 10:20:00,24.25,24.3,24.25,24.28,38700.0,17.4868,17.5228,17.4868,17.5084,38700.0
2014-10-31 10:30:00,24.28,24.29,24.26,24.26,24200.0,17.5084,17.5156,17.494,17.494,24200.0
2014-10-31 10:40:00,24.26,24.3,24.23,24.28,41300.0,17.494,17.5228,17.4724,17.5084,41300.0
2014-10-31 10:50:00,24.28,24.31,24.28,24.31,33000.0,17.5084,17.53,17.5084,17.53,33000.0
2014-10-31 11:00:00,24.3,24.44,24.3,24.42,121600.0,17.5228,17.6238,17.5228,17.6094,121600.0
2014-10-31 11:10:00,24.42,24.46,24.41,24.46,47000.0,17.6094,17.6382,17.6022,17.6382,47000.0
2014-10-31 11:20:00,24.45,24.48,24.45,24.48,55100.0,17.631,17.6526,17.631,17.6526,55100.0
2014-10-31 11:30:00,24.48,24.48,24.42,24.44,89500.0,17.6526,17.6526,17.6094,17.6238,89500.0
2014-10-31 11:40:00,24.44,24.46,24.42,24.44,33200.0,17.6238,17.6382,17.6094,17.6238,33200.0
2014-10-31 11:50:00,24.45,24.45,24.4,24.4,22300.0,17.631,17.631,17.5949,17.5949,22300.0
2014-10-31 12:00:00,24.4,24.4,24.38,24.39,27100.0,17.5949,17.5949,17.5805,17.5877,27100.0
2014-10-31 12:10:00,24.38,24.39,24.36,24.39,19000.0,17.5805,17.5877,17.5661,17.5877,19000.0
2014-10-31 12:20:00,24.39,24.41,24.39,24.41,20700.0,17.5877,17.6022,17.5877,17.6022,20700.0
2014-10-31 12:30:00,24.41,24.42,24.4,24.4,40600.0,17.6022,17.6094,17.5949,17.5949,40600.0
2014-10-31 12:40:00,24.41,24.41,24.4,24.41,28400.0,17.6022,17.6022,17.5949,17.6022,28400.0
2014-10-31 12:50:00,24.42,24.44,24.42,24.43,26100.0,17.6094,17.6238,17.6094,17.6166,26100.0
2014-10-31 13:00:00,24.44,24.45,24.43,24.45,19000.0,17.6238,17.631,17.6166,17.631,19000.0
2014-10-31 13:10:00,24.45,24.45,24.39,24.4,51200.0,17.631,17.631,17.5877,17.5949,51200.0
2014-10-31 13:20:00,24.4,24.4,24.39,24.39,13400.0,17.5949,17.5949,17.5877,17.5877,13400.0
2014-10-31 13:30:00,24.39,24.41,24.39,24.4,15900.0,17.5877,17.6022,17.5877,17.5949,15900.0
2014-10-31 13:40:00,24.4,24.43,24.39,24.43,52300.0,17.5949,17.6166,17.5877,17.6166,52300.0
2014-10-31 13:50:00,24.42,24.42,24.39,24.41,50100.0,17.6094,17.6094,17.5877,17.6022,50100.0
2014-10-31 14:00:00,24.4,24.43,24.4,24.42,19200.0,17.5949,17.6166,17.5949,17.6094,19200.0
2014-10-31 14:10:00,24.41,24.42,24.4,24.41,24300.0,17.6022,17.6094,17.5949,17.6022,24300.0
2014-10-31 14:20:00,24.4,24.42,24.39,24.39,14000.0,17.5949,17.6094,17.5877,17.5877,14000.0
2014-10-31 14:30:00,24.39,24.4,24.38,24.4,13600.0,17.5877,17.5949,17.5805,17.5949,13600.0
2014-10-31 14:40:00,24.39,24.42,24.39,24.41,40500.0,17.5877,17.6094,17.5877,17.6022,40500.0
2014-10-31 14:50:00,24.4,24.41,24.4,24.4,16800.0,17.5949,17.6022,17.5949,17.5949,16800.0
2014-10-31 15:00:00,24.4,24.41,24.37,24.4,38200.0,17.5949,17.6022,17.5733,17.5949,38200.0
2014-10-31 15:10:00,24.39,24.41,24.38,24.4,57000.0,17.5877,17.6022,17.5805,17.5949,57000.0
2014-10-31 15:20:00,24.4,24.44,24.39,24.43,67000.0,17.5949,17.6238,17.5877,17.6166,67000.0
2014-10-31 15:30:00,24.43,24.44,24.39,24.4,119900.0,17.6166,17.6238,17.5877,17.5949,119900.0
2014-10-31 15:40:00,24.41,24.44,24.41,24.42,177600.0,17.6022,17.6238,17.6022,17.6094,177600.0
2014-10-31 15:50:00,24.43,24.47,24.43,24.45,327300.0,17.6166,17.6454,17.6166,17.631,327300.0
2014-11-03 09:30:00,24.45,24.56,24.45,24.5,71500.0,17.631,17.7103,17.631,17.6671,71500.0
2014-11-03 09:40:00,24.5,24.53,24.5,24.51,19900.0,17.6671,17.6887,17.6671,17.6743,19900.0
2014-11-03 09:50:00,24.51,24.55,24.51,24.51,33200.0,17.6743,17.7031,17.6743,17.6743,33200.0
2014-11-03 10:00:00,24.51,24.54,24.49,24.52,54700.0,17.6743,17.6959,17.6598,17.6815,54700.0
2014-11-03 10:10:00,24.52,24.54,24.51,24.51,26600.0,17.6815,17.6959,17.6743,17.6743,26600.0
2014-11-03 10:20:00,24.51,24.55,24.5,24.53,35100.0,17.6743,17.7031,17.6671,17.6887,35100.0
2014-11-03 10:30:00,24.53,24.56,24.53,24.53,22900.0,17.6887,17.7103,17.6887,17.6887,22900.0
2014-11-03 10:40:00,24.53,24.55,24.48,24.48,28300.0,17.6887,17.7031,17.6526,17.6526,28300.0
2014-11-03 10:50:00,24.48,24.52,24.47,24.51,32300.0,17.6526,17.6815,17.6454,17.6743,32300.0
2014-11-03 11:00:00,24.51,24.54,24.51,24.54,25200.0,17.6743,17.6959,17.6743,17.6959,25200.0
2014-11-03 11:10:00,24.54,24.55,24.52,24.53,22700.0,17.6959,17.7031,17.6815,17.6887,22700.0
2014-11-03 11:20:00,24.53,24.55,24.52,24.54,19800.0,17.6887,17.7031,17.6815,17.6959,19800.0
2014-11-03 11:30:00,24.53,24.54,24.51,24.52,28100.0,17.6887,17.6959,17.6743,17.6815,28100.0
2014-11-03 11:40:00,24.52,24.53,24.52,24.53,19600.0,17.6815,17.6887,17.6815,17.6887,19600.0
2014-11-03 11:50:00,24.52,24.54,24.52,24.52,24600.0,17.6815,17.6959,17.6815,17.6815,24600.0
2014-11-03 12:00:00,24.52,24.53,24.51,24.53,8700.0,17.6815,17.6887,17.6743,17.6887,8700.0
2014-11-03 12:10:00,24.54,24.55,24.53,24.55,14800.0,17.6959,17.7031,17.6887,17.7031,14800.0
2014-11-03 12:20:00,24.55,24.55,24.54,24.54,11300.0,17.7031,17.7031,17.6959,17.6959,11300.0
2014-11-03 12:30:00,24.55,24.55,24.55,24.55,1100.0,17.7031,17.7031,17.7031,17.7031,1100.0
2014-11-03 12:40:00,24.54,24.55,24.53,24.54,25300.0,17.6959,17.7031,17.6887,17.6959,25300.0
2014-11-03 12:50:00,24.55,24.57,24.54,24.55,31100.0,17.7031,17.7175,17.6959,17.7031,31100.0
2014-11-03 13:00:00,24.55,24.57,24.55,24.57,11300.0,17.7031,17.7175,17.7031,17.7175,11300.0
2014-11-03 13:10:00,24.58,24.58,24.56,24.56,17600.0,17.7247,17.7247,17.7103,17.7103,17600.0
2014-11-03 13:20:00,24.56,24.56,24.54,24.56,11500.0,17.7103,17.7103,17.6959,17.7103,11500.0
2014-11-03 13:30:00,24.56,24.57,24.56,24.56,21500.0,17.7103,17.7175,17.7103,17.7103,21500.0
2014-11-03 13:40:00,24.55,24.55,24.54,24.54,2800.0,17.7031,17.7031,17.6959,17.6959,2800.0
2014-11-03 13:50:00,24.53,24.54,24.53,24.53,9500.0,17.6887,17.6959,17.6887,17.6887,9500.0
2014-11-03 14:00:00,24.53,24.53,24.5,24.51,32000.0,17.6887,17.6887,17.6671,17.6743,32000.0
2014-11-03 14:10:00,24.5,24.52,24.5,24.52,28500.0,17.6671,17.6815,17.6671,17.6815,28500.0
2014-11-03 14:20:00,24.51,24.53,24.51,24.51,12500.0,17.6743,17.6887,17.6743,17.6743,12500.0
2014-11-03 14:30:00,24.51,24.51,24.49,24.5,28900.0,17.6743,17.6743,17.6598,17.6671,28900.0
2014-11-03 14:40:00,24.49,24.5,24.47,24.5,28800.0,17.6598,17.6671,17.6454,17.6671,28800.0
2014-11-03 14:50:00,24.5,24.5,24.49,24.5,49800.0,17.6671,17.6671,17.6598,17.6671,49800.0
2014-11-03 15:00:00,24.5,24.53,24.5,24.53,56700.0,17.6671,17.6887,17.6671,17.6887,56700.0
2014-11-03 15:10:00,24.53,24.53,24.5,24.51,24200.0,17.6887,17.6887,17.6671,17.6743,24200.0
2014-11-03 15:20:00,24.5,24.51,24.49,24.5,88100.0,17.6671,17.6743,17.6598,17.6671,88100.0
2014-11-03 15:30:00,24.5,24.53,24.5,24.52,54500.0,17.6671,17.6887,17.6671,17.6815,54500.0
2014-11-03 15:40:00,24.53,24.54,24.51,24.53,71400.0,17.6887,17.6959,17.6743,17.6887,71400.0
2014-11-03 15:50:00,24.53,24.59,24.53,24.58,132900.0,17.6887,17.732,17.6887,17.7247,132900.0
2014-11-04 09:30:00,24.58,24.85,24.58,24.85,100500.0,17.7247,17.9194,17.7247,17.9194,100500.0
2014-11-04 09:40:00,24.86,24.86,24.77,24.8,94800.0,17.9266,17.9266,17.8618,17.8834,94800.0
2014-11-04 09:50:00,24.8,24.89,24.79,24.88,52700.0,17.8834,17.9483,17.8762,17.9411,52700.0
2014-11-04 10:00:00,24.89,24.9,24.82,24.82,98200.0,17.9483,17.9555,17.8978,17.8978,98200.0
2014-11-04 10:10:00,24.83,24.84,24.82,24.83,49200.0,17.905,17.9122,17.8978,17.905,49200.0
2014-11-04 10:20:00,24.84,24.84,24.83,24.83,34400.0,17.9122,17.9122,17.905,17.905,34400.0
2014-11-04 10:30:00,24.83,24.84,24.77,24.8,106400.0,17.905,17.9122,17.8618,17.8834,106400.0
2014-11-04 10:40:00,24.81,24.82,24.77,24.78,36800.0,17.8906,17.8978,17.8618,17.869,36800.0
2014-11-04 10:50:00,24.77,24.78,24.7,24.7,48500.0,17.8618,17.869,17.8113,17.8113,48500.0
2014-11-04 11:00:00,24.7,24.74,24.69,24.69,53200.0,17.8113,17.8401,17.8041,17.8041,53200.0
2014-11-04 11:10:00,24.68,24.71,24.67,24.7,63200.0,17.7969,17.8185,17.7896,17.8113,63200.0
2014-11-04 11:20:00,24.69,24.77,24.68,24.76,45000.0,17.8041,17.8618,17.7969,17.8545,45000.0
2014-11-04 11:30:00,24.76,24.77,24.74,24.74,17900.0,17.8545,17.8618,17.8401,17.8401,17900.0
2014-11-04 11:40:00,24.73,24.74,24.71,24.72,17100.0,17.8329,17.8401,17.8185,17.8257,17100.0
2014-11-04 11:50:00,24.72,24.74,24.71,24.71,20200.0,17.8257,17.8401,17.8185,17.8185,20200.0
2014-11-04 12:00:00,24.72,24.77,24.72,24.76,30700.0,17.8257,17.8618,17.8257,17.8545,30700.0
2014-11-04 12:10:00,24.76,24.8,24.76,24.77,36000.0,17.8545,17.8834,17.8545,17.8618,36000.0
2014-11-04 12:20:00,24.77,24.78,24.75,24.77,13400.0,17.8618,17.869,17.8473,17.8618,13400.0
2014-11-04 12:30:00,24.77,24.77,24.75,24.75,11000.0,17.8618,17.8618,17.8473,17.8473,11000.0
2014-11-04 12:40:00,24.75,24.81,24.75,24.81,31000.0,17.8473,17.8906,17.8473,17.8906,31000.0
2014-11-04 12:50:00,24.8,24.8,24.77,24.78,14200.0,17.8834,17.8834,17.8618,17.869,14200.0
2014-11-04 13:00:00,24.79,24.79,24.77,24.77,19400.0,17.8762,17.8762,17.8618,17.8618,19400.0
2014-11-04 13:10:00,24.77,24.78,24.76,24.76,19300.0,17.8618,17.869,17.8545,17.8545,19300.0
2014-11-04 13:20:00,24.76,24.76,24.74,24.76,11600.0,17.8545,17.8545,17.8401,17.8545,11600.0
2014-11-04 13:30:00,24.75,24.77,24.75,24.77,16700.0,17.8473,17.8618,17.8473,17.8618,16700.0
2014-11-04 13:40:00,24.76,24.79,24.76,24.79,20900.0,17.8545,17.8762,17.8545,17.8762,20900.0
2014-11-04 13:50:00,24.8,24.84,24.8,24.83,37500.0,17.8834,17.9122,17.8834,17.905,37500.0
2014-11-04 14:00:00,24.83,24.84,24.83,24.83,20400.0,17.905,17.9122,17.905,17.905,20400.0
2014-11-04 14:10:00,24.83,24.84,24.83,24.84,8000.0,17.905,17.9122,17.905,17.9122,8000.0
2014-11-04 14:20:00,24.84,24.84,24.83,24.83,15200.0,17.9122,17.9122,17.905,17.905,15200.0
2014-11-04 14:30:00,24.83,24.84,24.83,24.83,29400.0,17.905,17.9122,17.905,17.905,29400.0
2014-11-04 14:40:00,24.83,24.83,24.82,24.82,25000.0,17.905,17.905,17.8978,17.8978,25000.0
2014-11-04 14:50:00,24.81,24.85,24.81,24.85,34100.0,17.8906,17.9194,17.8906,17.9194,34100.0
2014-11-04 15:00:00,24.84,24.85,24.82,24.84,58700.0,17.9122,17.9194,17.8978,17.9122,58700.0
2014-11-04 15:10:00,24.84,24.84,24.81,24.83,85900.0,17.9122,17.9122,17.8906,17.905,85900.0
2014-11-04 15:20:00,24.84,24.85,24.83,24.84,82200.0,17.9122,17.9194,17.905,17.9122,82200.0
2014-11-04 15:30:00,24.84,24.84,24.83,24.84,49400.0,17.9122,17.9122,17.905,17.9122,49400.0
2014-11-04 15:40:00,24.84,24.86,24.84,24.84,90400.0,17.9122,17.9266,17.9122,17.9122,90400.0
2014-11-04 15:50:00,24.84,24.88,24.84,24.87,151900.0,17.9122,17.9411,17.9122,17.9339,151900.0
2014-11-05 09:30:00,24.97,25.01,24.89,24.94,152700.0,18.006,18.0348,17.9483,17.9843,152700.0
2014-11-05 09:40:00,24.93,24.93,24.85,24.86,59600.0,17.9771,17.9771,17.9194,17.9266,59600.0
2014-11-05 09:50:00,24.86,24.9,24.84,24.9,38000.0,17.9266,17.9555,17.9122,17.9555,38000.0
2014-11-05 10:00:00,24.89,24.91,24.85,24.89,38900.0,17.9483,17.9627,17.9194,17.9483,38900.0
2014-11-05 10:10:00,24.9,24.91,24.87,24.91,31800.0,17.9555,17.9627,17.9339,17.9627,31800.0
2014-11-05 10:20:00,24.9,24.91,24.86,24.87,30300.0,17.9555,17.9627,17.9266,17.9339,30300.0
2014-11-05 10:30:00,24.87,24.88,24.84,24.88,43800.0,17.9339,17.9411,17.9122,17.9411,43800.0
2014-11-05 10:40:00,24.88,24.91,24.86,24.9,36000.0,17.9411,17.9627,17.9266,17.9555,36000.0
2014-11-05 10:50:00,24.9,24.96,24.9,24.96,41700.0,17.9555,17.9988,17.9555,17.9988,41700.0
2014-11-05 11:00:00,24.97,24.99,24.97,24.98,45500.0,18.006,18.0204,18.006,18.0132,45500.0
2014-11-05 11:10:00,24.98,24.99,24.98,24.99,22700.0,18.0132,18.0204,18.0132,18.0204,22700.0
2014-11-05 11:20:00,24.98,25.0,24.97,24.99,43000.0,18.0132,18.0276,18.006,18.0204,43000.0
2014-11-05 11:30:00,24.99,24.99,24.98,24.98,16400.0,18.0204,18.0204,18.0132,18.0132,16400.0
2014-11-05 11:40:00,24.99,25.0,24.99,25.0,7700.0,18.0204,18.0276,18.0204,18.0276,7700.0
2014-11-05 11:50:00,25.0,25.08,25.0,25.08,119000.0,18.0276,18.0853,18.0276,18.0853,119000.0
2014-11-05 12:00:00,25.08,25.1,25.08,25.08,47900.0,18.0853,18.0997,18.0853,18.0853,47900.0
2014-11-05 12:10:00,25.08,25.08,25.06,25.07,31300.0,18.0853,18.0853,18.0709,18.0781,31300.0
2014-11-05 12:20:00,25.07,25.08,25.06,25.07,15700.0,18.0781,18.0853,18.0709,18.0781,15700.0
2014-11-05 12:30:00,25.07,25.07,25.03,25.05,29700.0,18.0781,18.0781,18.0492,18.0637,29700.0
2014-11-05 12:40:00,25.05,25.07,25.05,25.07,30700.0,18.0637,18.0781,18.0637,18.0781,30700.0
2014-11-05 12:50:00,25.06,25.08,25.06,25.08,52700.0,18.0709,18.0853,18.0709,18.0853,52700.0
2014-11-05 13:00:00,25.08,25.09,25.07,25.09,40600.0,18.0853,18.0925,18.0781,18.0925,40600.0
2014-11-05 13:10:00,25.09,25.1,25.06,25.06,73900.0,18.0925,18.0997,18.0709,18.0709,73900.0
2014-11-05 13:20:00,25.05,25.06,25.05,25.05,17600.0,18.0637,18.0709,18.0637,18.0637,17600.0
2014-11-05 13:30:00,25.05,25.06,25.0,25.0,48900.0,18.0637,18.0709,18.0276,18.0276,48900.0
2014-11-05 13:40:00,25.0,25.02,24.98,25.0,30500.0,18.0276,18.042,18.0132,18.0276,30500.0
2014-11-05 13:50:00,25.0,25.02,24.99,25.0,25700.0,18.0276,18.042,18.0204,18.0276,25700.0
2014-11-05 14:00:00,25.01,25.01,25.01,25.01,4700.0,18.0348,18.0348,18.0348,18.0348,4700.0
2014-11-05 14:10:00,25.0,25.07,25.0,25.07,15900.0,18.0276,18.0781,18.0276,18.0781,15900.0
2014-11-05 14:20:00,25.08,25.08,25.06,25.08,26800.0,18.0853,18.0853,18.0709,18.0853,26800.0
2014-11-05 14:30:00,25.07,25.09,25.07,25.09,55100.0,18.0781,18.0925,18.0781,18.0925,55100.0
2014-11-05 14:40:00,25.09,25.1,25.08,25.1,36700.0,18.0925,18.0997,18.0853,18.0997,36700.0
2014-11-05 14:50:00,25.09,25.12,25.09,25.12,55200.0,18.0925,18.1141,18.0925,18.1141,55200.0
2014-11-05 15:00:00,25.11,25.15,25.11,25.15,101100.0,18.1069,18.1358,18.1069,18.1358,101100.0
2014-11-05 15:10:00,25.15,25.15,25.1,25.1,70900.0,18.1358,18.1358,18.0997,18.0997,70900.0
2014-11-05 15:20:00,25.1,25.13,25.09,25.13,28000.0,18.0997,18.1213,18.0925,18.1213,28000.0
2014-11-05 15:30:00,25.12,25.13,25.11,25.11,51600.0,18.1141,18.1213,18.1069,18.1069,51600.0
2014-11-05 15:40:00,25.11,25.15,25.1,25.13,172800.0,18.1069,18.1358,18.0997,18.1213,172800.0
2014-11-05 15:50:00,25.13,25.17,25.13,25.15,210500.0,18.1213,18.1502,18.1213,18.1358,210500.0
2014-11-06 09:30:00,25.16,25.22,25.11,25.12,157700.0,18.143,18.1862,18.1069,18.1141,157700.0
2014-11-06 09:40:00,25.13,25.18,25.13,25.18,51500.0,18.1213,18.1574,18.1213,18.1574,51500.0
2014-11-06 09:50:00,25.18,25.18,25.09,25.12,54900.0,18.1574,18.1574,18.0925,18.1141,54900.0
2014-11-06 10:00:00,25.12,25.14,25.07,25.08,57500.0,18.1141,18.1286,18.0781,18.0853,57500.0
2014-11-06 10:10:00,25.08,25.09,25.03,25.04,48200.0,18.0853,18.0925,18.0492,18.0564,48200.0
2014-11-06 10:20:00,25.04,25.08,25.03,25.07,49900.0,18.0564,18.0853,18.0492,18.0781,49900.0
2014-11-06 10:30:00,25.06,25.08,25.02,25.08,52600.0,18.0709,18.0853,18.042,18.0853,52600.0
2014-11-06 10:40:00,25.08,25.13,25.08,25.11,46800.0,18.0853,18.1213,18.0853,18.1069,46800.0
2014-11-06 10:50:00,25.11,25.12,25.1,25.11,33700.0,18.1069,18.1141,18.0997,18.1069,33700.0
2014-11-06 11:00:00,25.11,25.15,25.1,25.15,57900.0,18.1069,18.1358,18.0997,18.1358,57900.0
2014-11-06 11:10:00,25.15,25.19,25.15,25.18,63700.0,18.1358,18.1646,18.1358,18.1574,63700.0
2014-11-06 11:20:00,25.18,25.2,25.16,25.17,70500.0,18.1574,18.1718,18.143,18.1502,70500.0
2014-11-06 11:30:00,25.17,25.19,25.15,25.18,11500.0,18.1502,18.1646,18.1358,18.1574,11500.0
2014-11-06 11:40:00,25.18,25.19,25.17,25.19,8900.0,18.1574,18.1646,18.1502,18.1646,8900.0
2014-11-06 11:50:00,25.19,25.19,25.14,25.16,54200.0,18.1646,18.1646,18.1286,18.143,54200.0
2014-11-06 12:00:00,25.16,25.16,25.14,25.16,32900.0,18.143,18.143,18.1286,18.143,32900.0
2014-11-06 12:10:00,25.16,25.18,25.16,25.17,13900.0,18.143,18.1574,18.143,18.1502,13900.0
2014-11-06 12:20:00,25.17,25.17,25.17,25.17,5700.0,18.1502,18.1502,18.1502,18.1502,5700.0
2014-11-06 12:30:00,25.18,25.18,25.17,25.17,21300.0,18.1574,18.1574,18.1502,18.1502,21300.0
2014-11-06 12:40:00,25.17,25.21,25.17,25.21,14000.0,18.1502,18.179,18.1502,18.179,14000.0
2014-11-06 12:50:00,25.21,25.21,25.19,25.2,32100.0,18.179,18.179,18.1646,18.1718,32100.0
2014-11-06 13:00:00,25.2,25.21,25.19,25.2,7900.0,18.1718,18.179,18.1646,18.1718,7900.0
2014-11-06 13:10:00,25.2,25.22,25.19,25.19,9500.0,18.1718,18.1862,18.1646,18.1646,9500.0
2014-11-06 13:20:00,25.19,25.23,25.19,25.22,16600.0,18.1646,18.1935,18.1646,18.1862,16600.0
2014-11-06 13:30:00,25.22,25.23,25.22,25.23,17600.0,18.1862,18.1935,18.1862,18.1935,17600.0
2014-11-06 13:40:00,25.23,25.23,25.19,25.2,22900.0,18.1935,18.1935,18.1646,18.1718,22900.0
2014-11-06 13:50:00,25.21,25.21,25.19,25.21,14100.0,18.179,18.179,18.1646,18.179,14100.0
2014-11-06 14:00:00,25.2,25.21,25.17,25.17,13400.0,18.1718,18.179,18.1502,18.1502,13400.0
2014-11-06 14:10:00,25.17,25.18,25.16,25.17,12900.0,18.1502,18.1574,18.143,18.1502,12900.0
2014-11-06 14:20:00,25.17,25.19,25.17,25.18,12000.0,18.1502,18.1646,18.1502,18.1574,12000.0
2014-11-06 14:30:00,25.19,25.19,25.17,25.18,25000.0,18.1646,18.1646,18.1502,18.1574,25000.0
2014-11-06 14:40:00,25.18,25.19,25.17,25.18,14900.0,18.1574,18.1646,18.1502,18.1574,14900.0
2014-11-06 14:50:00,25.17,25.21,25.17,25.2,43400.0,18.1502,18.179,18.1502,18.1718,43400.0
2014-11-06 15:00:00,25.2,25.21,25.19,25.2,30400.0,18.1718,18.179,18.1646,18.1718,30400.0
2014-11-06 15:10:00,25.19,25.21,25.19,25.21,23300.0,18.1646,18.179,18.1646,18.179,23300.0
2014-11-06 15:20:00,25.2,25.25,25.2,25.25,50200.0,18.1718,18.2079,18.1718,18.2079,50200.0
2014-11-06 15:30:00,25.25,25.25,25.24,25.24,54900.0,18.2079,18.2079,18.2007,18.2007,54900.0
2014-11-06 15:40:00,25.24,25.25,25.22,25.25,77500.0,18.2007,18.2079,18.1862,18.2079,77500.0
2014-11-06 15:50:00,25.25,25.26,25.24,25.25,137100.0,18.2079,18.2151,18.2007,18.2079,137100.0
2014-11-07 09:30:00,25.3,25.3,25.19,25.24,193700.0,18.2439,18.2439,18.1646,18.2007,193700.0
2014-11-07 09:40:00,25.24,25.26,25.22,25.26,97800.0,18.2007,18.2151,18.1862,18.2151,97800.0
2014-11-07 09:50:00,25.25,25.25,25.19,25.24,167000.0,18.2079,18.2079,18.1646,18.2007,167000.0
2014-11-07 10:00:00,25.23,25.23,25.17,25.17,112800.0,18.1935,18.1935,18.1502,18.1502,112800.0
2014-11-07 10:10:00,25.17,25.25,25.17,25.25,120500.0,18.1502,18.2079,18.1502,18.2079,120500.0
2014-11-07 10:20:00,25.24,25.26,25.23,25.24,115000.0,18.2007,18.2151,18.1935,18.2007,115000.0
2014-11-07 10:30:00,25.24,25.25,25.23,25.25,127500.0,18.2007,18.2079,18.1935,18.2079,127500.0
2014-11-07 10:40:00,25.25,25.27,25.24,25.27,72500.0,18.2079,18.2223,18.2007,18.2223,72500.0
2014-11-07 10:50:00,25.26,25.33,25.25,25.32,101800.0,18.2151,18.2656,18.2079,18.2584,101800.0
2014-11-07 11:00:00,25.33,25.35,25.3,25.32,55500.0,18.2656,18.28,18.2439,18.2584,55500.0
2014-11-07 11:10:00,25.32,25.38,25.32,25.38,35300.0,18.2584,18.3016,18.2584,18.3016,35300.0
2014-11-07 11:20:00,25.38,25.4,25.36,25.37,63100.0,18.3016,18.316,18.2872,18.2944,63100.0
2014-11-07 11:30:00,25.36,25.37,25.35,25.36,22100.0,18.2872,18.2944,18.28,18.2872,22100.0
2014-11-07 11:40:00,25.36,25.36,25.33,25.34,40400.0,18.2872,18.2872,18.2656,18.2728,40400.0
2014-11-07 11:50:00,25.34,25.35,25.32,25.32,46300.0,18.2728,18.28,18.2584,18.2584,46300.0
2014-11-07 12:00:00,25.32,25.32,25.31,25.31,28600.0,18.2584,18.2584,18.2511,18.2511,28600.0
2014-11-07 12:10:00,25.31,25.33,25.31,25.32,44000.0,18.2511,18.2656,18.2511,18.2584,44000.0
2014-11-07 12:20:00,25.33,25.33,25.32,25.33,17800.0,18.2656,18.2656,18.2584,18.2656,17800.0
2014-11-07 12:30:00,25.33,25.34,25.33,25.33,15300.0,18.2656,18.2728,18.2656,18.2656,15300.0
2014-11-07 12:40:00,25.32,25.32,25.31,25.31,27200.0,18.2584,18.2584,18.2511,18.2511,27200.0
2014-11-07 12:50:00,25.3,25.3,25.3,25.3,2500.0,18.2439,18.2439,18.2439,18.2439,2500.0
2014-11-07 13:00:00,25.3,25.33,25.3,25.32,26100.0,18.2439,18.2656,18.2439,18.2584,26100.0
2014-11-07 13:10:00,25.31,25.33,25.31,25.32,11600.0,18.2511,18.2656,18.2511,18.2584,11600.0
2014-11-07 13:20:00,25.32,25.32,25.28,25.28,76300.0,18.2584,18.2584,18.2295,18.2295,76300.0
2014-11-07 13:30:00,25.28,25.31,25.28,25.3,14700.0,18.2295,18.2511,18.2295,18.2439,14700.0
2014-11-07 13:40:00,25.3,25.31,25.29,25.3,13500.0,18.2439,18.2511,18.2367,18.2439,13500.0
2014-11-07 13:50:00,25.29,25.33,25.29,25.33,25200.0,18.2367,18.2656,18.2367,18.2656,25200.0
2014-11-07 14:00:00,25.32,25.32,25.31,25.31,12000.0,18.2584,18.2584,18.2511,18.2511,12000.0
2014-11-07 14:10:00,25.32,25.32,25.31,25.32,1100.0,18.2584,18.2584,18.2511,18.2584,1100.0
2014-11-07 14:20:00,25.31,25.31,25.3,25.3,17700.0,18.2511,18.2511,18.2439,18.2439,17700.0
2014-11-07 14:30:00,25.3,25.3,25.28,25.28,24100.0,18.2439,18.2439,18.2295,18.2295,24100.0
2014-11-07 14:40:00,25.28,25.3,25.26,25.28,107300.0,18.2295,18.2439,18.2151,18.2295,107300.0
2014-11-07 14:50:00,25.29,25.3,25.27,25.27,28000.0,18.2367,18.2439,18.2223,18.2223,28000.0
2014-11-07 15:00:00,25.27,25.27,25.26,25.27,36400.0,18.2223,18.2223,18.2151,18.2223,36400.0
2014-11-07 15:10:00,25.27,25.27,25.25,25.26,105300.0,18.2223,18.2223,18.2079,18.2151,105300.0
2014-11-07 15:20:00,25.25,25.26,25.25,25.25,135100.0,18.2079,18.2151,18.2079,18.2079,135100.0
2014-11-07 15:30:00,25.25,25.26,25.25,25.26,78100.0,18.2079,18.2151,18.2079,18.2151,78100.0
2014-11-07 15:40:00,25.26,25.32,25.25,25.3,92700.0,18.2151,18.2584,18.2079,18.2439,92700.0
2014-11-07 15:50:00,25.3,25.33,25.3,25.33,75300.0,18.2439,18.2656,18.2439,18.2656,75300.0
2014-11-10 09:30:00,25.07,25.07,24.94,25.01,371300.0,18.0781,18.0781,17.9843,18.0348,371300.0
2014-11-10 09:40:00,25.01,25.01,24.94,24.96,151500.0,18.0348,18.0348,17.9843,17.9988,151500.0
2014-11-10 09:50:00,24.97,24.98,24.88,24.95,178700.0,18.006,18.0132,17.9411,17.9915,178700.0
2014-11-10 10:00:00,24.96,24.99,24.94,24.97,138300.0,17.9988,18.0204,17.9843,18.006,138300.0
2014-11-10 10:10:00,24.96,24.97,24.93,24.93,43100.0,17.9988,18.006,17.9771,17.9771,43100.0
2014-11-10 10:20:00,24.93,24.95,24.93,24.94,21200.0,17.9771,17.9915,17.9771,17.9843,21200.0
2014-11-10 10:30:00,24.94,24.94,24.91,24.91,96900.0,17.9843,17.9843,17.9627,17.9627,96900.0
2014-11-10 10:40:00,24.91,24.96,24.91,24.96,124600.0,17.9627,17.9988,17.9627,17.9988,124600.0
2014-11-10 10:50:00,24.96,24.99,24.94,24.97,143900.0,17.9988,18.0204,17.9843,18.006,143900.0
2014-11-10 11:00:00,24.98,25.0,24.98,24.99,50300.0,18.0132,18.0276,18.0132,18.0204,50300.0
2014-11-10 11:10:00,25.0,25.08,25.0,25.07,301600.0,18.0276,18.0853,18.0276,18.0781,301600.0
2014-11-10 11:20:00,25.06,25.09,25.05,25.09,31800.0,18.0709,18.0925,18.0637,18.0925,31800.0
2014-11-10 11:30:00,25.09,25.14,25.09,25.13,41000.0,18.0925,18.1286,18.0925,18.1213,41000.0
2014-11-10 11:40:00,25.12,25.12,25.1,25.1,9900.0,18.1141,18.1141,18.0997,18.0997,9900.0
2014-11-10 11:50:00,25.1,25.1,25.09,25.09,5700.0,18.0997,18.0997,18.0925,18.0925,5700.0
2014-11-10 12:00:00,25.09,25.12,25.09,25.11,46800.0,18.0925,18.1141,18.0925,18.1069,46800.0
2014-11-10 12:10:00,25.11,25.11,25.08,25.08,2200.0,18.1069,18.1069,18.0853,18.0853,2200.0
2014-11-10 12:20:00,25.08,25.08,25.08,25.08,1700.0,18.0853,18.0853,18.0853,18.0853,1700.0
2014-11-10 12:30:00,25.08,25.1,25.08,25.09,24100.0,18.0853,18.0997,18.0853,18.0925,24100.0
2014-11-10 12:40:00,25.09,25.11,25.08,25.11,15700.0,18.0925,18.1069,18.0853,18.1069,15700.0
2014-11-10 12:50:00,25.11,25.15,25.11,25.15,150400.0,18.1069,18.1358,18.1069,18.1358,150400.0
2014-11-10 13:00:00,25.15,25.15,25.11,25.13,46300.0,18.1358,18.1358,18.1069,18.1213,46300.0
2014-11-10 13:10:00,25.13,25.15,25.13,25.15,7200.0,18.1213,18.1358,18.1213,18.1358,7200.0
2014-11-10 13:20:00,25.15,25.17,25.15,25.17,54700.0,18.1358,18.1502,18.1358,18.1502,54700.0
2014-11-10 13:30:00,25.17,25.21,25.17,25.21,43000.0,18.1502,18.179,18.1502,18.179,43000.0
2014-11-10 13:40:00,25.2,25.2,25.18,25.18,22000.0,18.1718,18.1718,18.1574,18.1574,22000.0
2014-11-10 13:50:00,25.18,25.18,25.17,25.17,12900.0,18.1574,18.1574,18.1502,18.1502,12900.0
2014-11-10 14:00:00,25.17,25.18,25.15,25.16,20500.0,18.1502,18.1574,18.1358,18.143,20500.0
2014-11-10 14:10:00,25.17,25.2,25.17,25.2,32200.0,18.1502,18.1718,18.1502,18.1718,32200.0
2014-11-10 14:20:00,25.19,25.19,25.17,25.17,10100.0,18.1646,18.1646,18.1502,18.1502,10100.0
2014-11-10 14:30:00,25.17,25.17,25.16,25.16,7500.0,18.1502,18.1502,18.143,18.143,7500.0
2014-11-10 14:40:00,25.16,25.18,25.15,25.18,22500.0,18.143,18.1574,18.1358,18.1574,22500.0
2014-11-10 14:50:00,25.17,25.18,25.17,25.18,37600.0,18.1502,18.1574,18.1502,18.1574,37600.0
2014-11-10 15:00:00,25.18,25.23,25.18,25.2,50200.0,18.1574,18.1935,18.1574,18.1718,50200.0
2014-11-10 15:10:00,25.2,25.2,25.17,25.17,16800.0,18.1718,18.1718,18.1502,18.1502,16800.0
2014-11-10 15:20:00,25.17,25.17,25.14,25.14,45800.0,18.1502,18.1502,18.1286,18.1286,45800.0
2014-11-10 15:30:00,25.14,25.14,25.13,25.14,48000.0,18.1286,18.1286,18.1213,18.1286,48000.0
2014-11-10 15:40:00,25.14,25.15,25.13,25.15,40000.0,18.1286,18.1358,18.1213,18.1358,40000.0
2014-11-10 15:50:00,25.15,25.18,25.12,25.14,249300.0,18.1358,18.1574,18.1141,18.1286,249300.0
2014-11-11 09:30:00,25.19,25.2,25.17,25.18,30700.0,18.1646,18.1718,18.1502,18.1574,30700.0
2014-11-11 09:40:00,25.17,25.19,25.17,25.18,26300.0,18.1502,18.1646,18.1502,18.1574,26300.0
2014-11-11 09:50:00,25.18,25.18,25.07,25.08,52700.0,18.1574,18.1574,18.0781,18.0853,52700.0
2014-11-11 10:00:00,25.08,25.11,25.08,25.11,37600.0,18.0853,18.1069,18.0853,18.1069,37600.0
2014-11-11 10:10:00,25.12,25.12,25.06,25.07,42100.0,18.1141,18.1141,18.0709,18.0781,42100.0
2014-11-11 10:20:00,25.08,25.09,25.08,25.09,17200.0,18.0853,18.0925,18.0853,18.0925,17200.0
2014-11-11 10:30:00,25.09,25.15,25.09,25.15,53300.0,18.0925,18.1358,18.0925,18.1358,53300.0
2014-11-11 10:40:00,25.15,25.16,25.14,25.15,17800.0,18.1358,18.143,18.1286,18.1358,17800.0
2014-11-11 10:50:00,25.15,25.15,25.15,25.15,3700.0,18.1358,18.1358,18.1358,18.1358,3700.0
2014-11-11 11:00:00,25.15,25.15,25.15,25.15,6400.0,18.1358,18.1358,18.1358,18.1358,6400.0
2014-11-11 11:10:00,25.15,25.18,25.15,25.18,24800.0,18.1358,18.1574,18.1358,18.1574,24800.0
2014-11-11 11:20:00,25.18,25.2,25.18,25.2,10300.0,18.1574,18.1718,18.1574,18.1718,10300.0
2014-11-11 11:30:00,25.19,25.19,25.18,25.19,32900.0,18.1646,18.1646,18.1574,18.1646,32900.0
2014-11-11 11:40:00,25.19,25.19,25.19,25.19,1100.0,18.1646,18.1646,18.1646,18.1646,1100.0
2014-11-11 11:50:00,25.19,25.19,25.18,25.18,10700.0,18.1646,18.1646,18.1574,18.1574,10700.0
2014-11-11 12:00:00,25.18,25.19,25.18,25.19,23800.0,18.1574,18.1646,18.1574,18.1646,23800.0
2014-11-11 12:10:00,25.19,25.19,25.17,25.18,23700.0,18.1646,18.1646,18.1502,18.1574,23700.0
2014-11-11 12:20:00,25.18,25.19,25.17,25.17,5900.0,18.1574,18.1646,18.1502,18.1502,5900.0
2014-11-11 12:30:00,25.17,25.19,25.17,25.19,23300.0,18.1502,18.1646,18.1502,18.1646,23300.0
2014-11-11 12:40:00,25.19,25.2,25.19,25.19,1300.0,18.1646,18.1718,18.1646,18.1646,1300.0
2014-11-11 12:50:00,25.19,25.19,25.18,25.18,14800.0,18.1646,18.1646,18.1574,18.1574,14800.0
2014-11-11 13:00:00,25.18,25.18,25.18,25.18,100.0,18.1574,18.1574,18.1574,18.1574,100.0
2014-11-11 13:10:00,25.18,25.18,25.16,25.16,21700.0,18.1574,18.1574,18.143,18.143,21700.0
2014-11-11 13:20:00,25.16,25.16,25.15,25.15,22600.0,18.143,18.143,18.1358,18.1358,22600.0
2014-11-11 13:30:00,25.15,25.16,25.15,25.16,7000.0,18.1358,18.143,18.1358,18.143,7000.0
2014-11-11 13:40:00,25.16,25.16,25.14,25.15,12000.0,18.143,18.143,18.1286,18.1358,12000.0
2014-11-11 13:50:00,25.15,25.16,25.15,25.15,9400.0,18.1358,18.143,18.1358,18.1358,9400.0
2014-11-11 14:00:00,25.16,25.16,25.11,25.13,75500.0,18.143,18.143,18.1069,18.1213,75500.0
2014-11-11 14:10:00,25.13,25.13,25.11,25.11,18600.0,18.1213,18.1213,18.1069,18.1069,18600.0
2014-11-11 14:20:00,25.11,25.11,25.11,25.11,2700.0,18.1069,18.1069,18.1069,18.1069,2700.0
2014-11-11 14:30:00,25.11,25.11,25.08,25.09,118800.0,18.1069,18.1069,18.0853,18.0925,118800.0
2014-11-11 14:40:00,25.09,25.09,25.08,25.08,29000.0,18.0925,18.0925,18.0853,18.0853,29000.0
2014-11-11 14:50:00,25.08,25.08,25.07,25.08,14500.0,18.0853,18.0853,18.0781,18.0853,14500.0
2014-11-11 15:00:00,25.08,25.08,25.05,25.05,79300.0,18.0853,18.0853,18.0637,18.0637,79300.0
2014-11-11 15:10:00,25.04,25.08,25.03,25.08,66200.0,18.0564,18.0853,18.0492,18.0853,66200.0
2014-11-11 15:20:00,25.08,25.08,25.05,25.06,37500.0,18.0853,18.0853,18.0637,18.0709,37500.0
2014-11-11 15:30:00,25.06,25.09,25.06,25.09,74600.0,18.0709,18.0925,18.0709,18.0925,74600.0
2014-11-11 15:40:00,25.08,25.11,25.08,25.11,34000.0,18.0853,18.1069,18.0853,18.1069,34000.0
2014-11-11 15:50:00,25.11,25.16,25.11,25.14,232500.0,18.1069,18.143,18.1069,18.1286,232500.0
2014-11-12 09:30:00,24.91,25.13,24.88,25.12,139200.0,17.9627,18.1213,17.9411,18.1141,139200.0
2014-11-12 09:40:00,25.12,25.13,25.03,25.13,152300.0,18.1141,18.1213,18.0492,18.1213,152300.0
2014-11-12 09:50:00,25.14,25.14,25.05,25.06,239300.0,18.1286,18.1286,18.0637,18.0709,239300.0
2014-11-12 10:00:00,25.06,25.08,25.05,25.08,80100.0,18.0709,18.0853,18.0637,18.0853,80100.0
2014-11-12 10:10:00,25.08,25.16,25.08,25.14,132500.0,18.0853,18.143,18.0853,18.1286,132500.0
2014-11-12 10:20:00,25.13,25.18,25.12,25.16,69900.0,18.1213,18.1574,18.1141,18.143,69900.0
2014-11-12 10:30:00,25.16,25.18,25.15,25.17,84400.0,18.143,18.1574,18.1358,18.1502,84400.0
2014-11-12 10:40:00,25.18,25.18,25.13,25.13,89900.0,18.1574,18.1574,18.1213,18.1213,89900.0
2014-11-12 10:50:00,25.13,25.13,25.08,25.08,44000.0,18.1213,18.1213,18.0853,18.0853,44000.0
2014-11-12 11:00:00,25.08,25.08,25.0,25.05,78500.0,18.0853,18.0853,18.0276,18.0637,78500.0
2014-11-12 11:10:00,25.05,25.05,24.98,25.01,90200.0,18.0637,18.0637,18.0132,18.0348,90200.0
2014-11-12 11:20:00,25.01,25.04,25.01,25.02,21300.0,18.0348,18.0564,18.0348,18.042,21300.0
2014-11-12 11:30:00,25.02,25.05,25.02,25.03,38000.0,18.042,18.0637,18.042,18.0492,38000.0
2014-11-12 11:40:00,25.03,25.04,25.02,25.03,63700.0,18.0492,18.0564,18.042,18.0492,63700.0
2014-11-12 11:50:00,25.04,25.05,25.02,25.02,34000.0,18.0564,18.0637,18.042,18.042,34000.0
2014-11-12 12:00:00,25.02,25.08,25.02,25.08,46400.0,18.042,18.0853,18.042,18.0853,46400.0
2014-11-12 12:10:00,25.08,25.08,25.03,25.03,58400.0,18.0853,18.0853,18.0492,18.0492,58400.0
2014-11-12 12:20:00,25.03,25.04,25.03,25.03,23700.0,18.0492,18.0564,18.0492,18.0492,23700.0
2014-11-12 12:30:00,25.03,25.03,25.0,25.02,43800.0,18.0492,18.0492,18.0276,18.042,43800.0
2014-11-12 12:40:00,25.01,25.01,24.99,25.0,66900.0,18.0348,18.0348,18.0204,18.0276,66900.0
2014-11-12 12:50:00,25.0,25.0,24.96,24.97,38500.0,18.0276,18.0276,17.9988,18.006,38500.0
2014-11-12 13:00:00,24.97,24.98,24.92,24.93,88000.0,18.006,18.0132,17.9699,17.9771,88000.0
2014-11-12 13:10:00,24.93,24.95,24.93,24.94,70400.0,17.9771,17.9915,17.9771,17.9843,70400.0
2014-11-12 13:20:00,24.95,24.98,24.94,24.98,22400.0,17.9915,18.0132,17.9843,18.0132,22400.0
2014-11-12 13:30:00,24.98,24.99,24.97,24.98,31200.0,18.0132,18.0204,18.006,18.0132,31200.0
2014-11-12 13:40:00,24.98,25.0,24.98,24.99,20600.0,18.0132,18.0276,18.0132,18.0204,20600.0
2014-11-12 13:50:00,24.98,24.98,24.95,24.97,58200.0,18.0132,18.0132,17.9915,18.006,58200.0
2014-11-12 14:00:00,24.97,24.98,24.96,24.97,24600.0,18.006,18.0132,17.9988,18.006,24600.0
2014-11-12 14:10:00,24.97,25.02,24.97,25.02,105800.0,18.006,18.042,18.006,18.042,105800.0
2014-11-12 14:20:00,25.02,25.04,25.02,25.03,64000.0,18.042,18.0564,18.042,18.0492,64000.0
2014-11-12 14:30:00,25.03,25.08,25.02,25.08,111800.0,18.0492,18.0853,18.042,18.0853,111800.0
2014-11-12 14:40:00,25.07,25.07,25.0,25.0,62600.0,18.0781,18.0781,18.0276,18.0276,62600.0
2014-11-12 14:50:00,25.0,25.0,24.93,24.93,58500.0,18.0276,18.0276,17.9771,17.9771,58500.0
2014-11-12 15:00:00,24.93,24.95,24.92,24.94,90600.0,17.9771,17.9915,17.9699,17.9843,90600.0
2014-11-12 15:10:00,24.94,24.94,24.91,24.93,55700.0,17.9843,17.9843,17.9627,17.9771,55700.0
2014-11-12 15:20:00,24.93,24.97,24.93,24.97,82700.0,17.9771,18.006,17.9771,18.006,82700.0
2014-11-12 15:30:00,24.97,25.02,24.96,25.02,143700.0,18.006,18.042,17.9988,18.042,143700.0
2014-11-12 15:40:00,25.01,25.06,25.01,25.05,171400.0,18.0348,18.0709,18.0348,18.0637,171400.0
2014-11-12 15:50:00,25.05,25.12,25.05,25.1,306600.0,18.0637,18.1141,18.0637,18.0997,306600.0
2014-11-13 09:30:00,24.93,25.45,24.89,25.36,487100.0,17.9771,18.3521,17.9483,18.2872,487100.0
2014-11-13 09:40:00,25.37,25.48,25.31,25.47,260800.0,18.2944,18.3737,18.2511,18.3665,260800.0
2014-11-13 09:50:00,25.47,25.56,25.37,25.55,337600.0,18.3665,18.4314,18.2944,18.4242,337600.0
2014-11-13 10:00:00,25.56,25.62,25.53,25.53,128900.0,18.4314,18.4747,18.4098,18.4098,128900.0
2014-11-13 10:10:00,25.53,25.71,25.49,25.69,179300.0,18.4098,18.5396,18.3809,18.5252,179300.0
2014-11-13 10:20:00,25.68,25.78,25.63,25.63,172700.0,18.518,18.5901,18.4819,18.4819,172700.0
2014-11-13 10:30:00,25.63,25.67,25.59,25.67,117300.0,18.4819,18.5107,18.4531,18.5107,117300.0
2014-11-13 10:40:00,25.66,25.86,25.64,25.84,144500.0,18.5035,18.6478,18.4891,18.6333,144500.0
2014-11-13 10:50:00,25.83,25.89,25.79,25.82,194800.0,18.6261,18.6694,18.5973,18.6189,194800.0
2014-11-13 11:00:00,25.82,25.87,25.74,25.75,139900.0,18.6189,18.655,18.5612,18.5684,139900.0
2014-11-13 11:10:00,25.74,25.74,25.6,25.68,119800.0,18.5612,18.5612,18.4603,18.518,119800.0
2014-11-13 11:20:00,25.67,25.7,25.64,25.67,91300.0,18.5107,18.5324,18.4891,18.5107,91300.0
2014-11-13 11:30:00,25.67,25.69,25.66,25.66,78500.0,18.5107,18.5252,18.5035,18.5035,78500.0
2014-11-13 11:40:00,25.66,25.7,25.66,25.66,69900.0,18.5035,18.5324,18.5035,18.5035,69900.0
2014-11-13 11:50:00,25.66,25.7,25.66,25.66,85200.0,18.5035,18.5324,18.5035,18.5035,85200.0
2014-11-13 12:00:00,25.66,25.67,25.59,25.66,90900.0,18.5035,18.5107,18.4531,18.5035,90900.0
2014-11-13 12:10:00,25.66,25.68,25.64,25.68,71300.0,18.5035,18.518,18.4891,18.518,71300.0
2014-11-13 12:20:00,25.68,25.68,25.65,25.67,53800.0,18.518,18.518,18.4963,18.5107,53800.0
2014-11-13 12:30:00,25.67,25.69,25.66,25.67,39300.0,18.5107,18.5252,18.5035,18.5107,39300.0
2014-11-13 12:40:00,25.67,25.76,25.67,25.73,69300.0,18.5107,18.5756,18.5107,18.554,69300.0
2014-11-13 12:50:00,25.72,25.74,25.68,25.71,44300.0,18.5468,18.5612,18.518,18.5396,44300.0
2014-11-13 13:00:00,25.72,25.78,25.72,25.77,71300.0,18.5468,18.5901,18.5468,18.5829,71300.0
2014-11-13 13:10:00,25.77,25.8,25.75,25.8,40700.0,18.5829,18.6045,18.5684,18.6045,40700.0
2014-11-13 13:20:00,25.8,25.8,25.71,25.74,68000.0,18.6045,18.6045,18.5396,18.5612,68000.0
2014-11-13 13:30:00,25.74,25.74,25.63,25.65,77200.0,18.5612,18.5612,18.4819,18.4963,77200.0
2014-11-13 13:40:00,25.64,25.69,25.63,25.68,81800.0,18.4891,18.5252,18.4819,18.518,81800.0
2014-11-13 13:50:00,25.67,25.7,25.67,25.67,35100.0,18.5107,18.5324,18.5107,18.5107,35100.0
2014-11-13 14:00:00,25.67,25.68,25.65,25.65,32100.0,18.5107,18.518,18.4963,18.4963,32100.0
2014-11-13 14:10:00,25.65,25.65,25.61,25.64,62300.0,18.4963,18.4963,18.4675,18.4891,62300.0
2014-11-13 14:20:00,25.65,25.65,25.62,25.63,18400.0,18.4963,18.4963,18.4747,18.4819,18400.0
2014-11-13 14:30:00,25.64,25.65,25.62,25.65,50000.0,18.4891,18.4963,18.4747,18.4963,50000.0
2014-11-13 14:40:00,25.66,25.68,25.63,25.67,60300.0,18.5035,18.518,18.4819,18.5107,60300.0
2014-11-13 14:50:00,25.67,25.68,25.67,25.67,25600.0,18.5107,18.518,18.5107,18.5107,25600.0
2014-11-13 15:00:00,25.67,25.71,25.66,25.7,40000.0,18.5107,18.5396,18.5035,18.5324,40000.0
2014-11-13 15:10:00,25.7,25.7,25.62,25.65,78400.0,18.5324,18.5324,18.4747,18.4963,78400.0
2014-11-13 15:20:00,25.65,25.67,25.64,25.64,49900.0,18.4963,18.5107,18.4891,18.4891,49900.0
2014-11-13 15:30:00,25.64,25.65,25.61,25.61,100900.0,18.4891,18.4963,18.4675,18.4675,100900.0
2014-11-13 15:40:00,25.61,25.67,25.61,25.65,175400.0,18.4675,18.5107,18.4675,18.4963,175400.0
2014-11-13 15:50:00,25.64,25.69,25.6,25.69,357100.0,18.4891,18.5252,18.4603,18.5252,357100.0
2014-11-14 09:30:00,25.76,26.13,25.65,25.98,789300.0,18.5756,18.8425,18.4963,18.7343,789300.0
2014-11-14 09:40:00,25.99,26.04,25.83,25.86,156800.0,18.7415,18.7776,18.6261,18.6478,156800.0
2014-11-14 09:50:00,25.85,25.95,25.84,25.93,75600.0,18.6405,18.7127,18.6333,18.6982,75600.0
2014-11-14 10:00:00,25.93,26.02,25.93,26.0,80600.0,18.6982,18.7631,18.6982,18.7487,80600.0
2014-11-14 10:10:00,26.0,26.03,25.96,26.02,62600.0,18.7487,18.7703,18.7199,18.7631,62600.0
2014-11-14 10:20:00,26.02,26.02,25.92,25.93,50500.0,18.7631,18.7631,18.691,18.6982,50500.0
2014-11-14 10:30:00,25.92,25.95,25.89,25.95,46900.0,18.691,18.7127,18.6694,18.7127,46900.0
2014-11-14 10:40:00,25.96,26.05,25.93,26.05,104700.0,18.7199,18.7848,18.6982,18.7848,104700.0
2014-11-14 10:50:00,26.05,26.05,26.01,26.05,41300.0,18.7848,18.7848,18.7559,18.7848,41300.0
2014-11-14 11:00:00,26.05,26.07,26.04,26.05,49500.0,18.7848,18.7992,18.7776,18.7848,49500.0
2014-11-14 11:10:00,26.05,26.07,26.03,26.07,21100.0,18.7848,18.7992,18.7703,18.7992,21100.0
2014-11-14 11:20:00,26.07,26.15,26.07,26.15,222000.0,18.7992,18.8569,18.7992,18.8569,222000.0
2014-11-14 11:30:00,26.15,26.19,26.13,26.17,75900.0,18.8569,18.8857,18.8425,18.8713,75900.0
2014-11-14 11:40:00,26.16,26.16,26.13,26.15,40800.0,18.8641,18.8641,18.8425,18.8569,40800.0
2014-11-14 11:50:00,26.15,26.17,26.15,26.15,36300.0,18.8569,18.8713,18.8569,18.8569,36300.0
2014-11-14 12:00:00,26.16,26.18,26.13,26.13,58900.0,18.8641,18.8785,18.8425,18.8425,58900.0
2014-11-14 12:10:00,26.13,26.14,26.1,26.14,31900.0,18.8425,18.8497,18.8208,18.8497,31900.0
2014-11-14 12:20:00,26.14,26.16,26.14,26.16,65900.0,18.8497,18.8641,18.8497,18.8641,65900.0
2014-11-14 12:30:00,26.16,26.17,26.12,26.16,89600.0,18.8641,18.8713,18.8352,18.8641,89600.0
2014-11-14 12:40:00,26.16,26.18,26.16,26.18,15600.0,18.8641,18.8785,18.8641,18.8785,15600.0
2014-11-14 12:50:00,26.18,26.19,26.16,26.17,48900.0,18.8785,18.8857,18.8641,18.8713,48900.0
2014-11-14 13:00:00,26.17,26.22,26.17,26.22,95000.0,18.8713,18.9074,18.8713,18.9074,95000.0
2014-11-14 13:10:00,26.22,26.23,26.2,26.2,68300.0,18.9074,18.9146,18.8929,18.8929,68300.0
2014-11-14 13:20:00,26.2,26.23,26.2,26.22,127600.0,18.8929,18.9146,18.8929,18.9074,127600.0
2014-11-14 13:30:00,26.22,26.22,26.21,26.21,54600.0,18.9074,18.9074,18.9001,18.9001,54600.0
2014-11-14 13:40:00,26.22,26.25,26.21,26.25,256600.0,18.9074,18.929,18.9001,18.929,256600.0
2014-11-14 13:50:00,26.25,26.25,26.17,26.17,53900.0,18.929,18.929,18.8713,18.8713,53900.0
2014-11-14 14:00:00,26.17,26.2,26.17,26.19,45200.0,18.8713,18.8929,18.8713,18.8857,45200.0
2014-11-14 14:10:00,26.19,26.2,26.19,26.2,95300.0,18.8857,18.8929,18.8857,18.8929,95300.0
2014-11-14 14:20:00,26.2,26.26,26.2,26.26,203500.0,18.8929,18.9362,18.8929,18.9362,203500.0
2014-11-14 14:30:00,26.25,26.26,26.24,26.25,55400.0,18.929,18.9362,18.9218,18.929,55400.0
2014-11-14 14:40:00,26.25,26.29,26.25,26.29,86200.0,18.929,18.9578,18.929,18.9578,86200.0
2014-11-14 14:50:00,26.29,26.33,26.28,26.31,148700.0,18.9578,18.9867,18.9506,18.9723,148700.0
2014-11-14 15:00:00,26.31,26.31,26.27,26.27,82300.0,18.9723,18.9723,18.9434,18.9434,82300.0
2014-11-14 15:10:00,26.27,26.3,26.27,26.3,123800.0,18.9434,18.965,18.9434,18.965,123800.0
2014-11-14 15:20:00,26.3,26.32,26.29,26.32,123100.0,18.965,18.9795,18.9578,18.9795,123100.0
2014-11-14 15:30:00,26.32,26.32,26.27,26.32,117500.0,18.9795,18.9795,18.9434,18.9795,117500.0
2014-11-14 15:40:00,26.32,26.32,26.3,26.31,62600.0,18.9795,18.9795,18.965,18.9723,62600.0
2014-11-14 15:50:00,26.31,26.33,26.25,26.32,283900.0,18.9723,18.9867,18.929,18.9795,283900.0
2014-11-17 09:30:00,26.1,26.2,26.08,26.12,150900.0,18.8208,18.8929,18.8064,18.8352,150900.0
2014-11-17 09:40:00,26.12,26.15,26.09,26.1,105900.0,18.8352,18.8569,18.8136,18.8208,105900.0
2014-11-17 09:50:00,26.1,26.11,26.04,26.05,89600.0,18.8208,18.828,18.7776,18.7848,89600.0
2014-11-17 10:00:00,26.05,26.09,26.01,26.01,109900.0,18.7848,18.8136,18.7559,18.7559,109900.0
2014-11-17 10:10:00,26.01,26.06,26.0,26.05,109000.0,18.7559,18.792,18.7487,18.7848,109000.0
2014-11-17 10:20:00,26.05,26.11,26.04,26.09,58300.0,18.7848,18.828,18.7776,18.8136,58300.0
2014-11-17 10:30:00,26.08,26.1,26.06,26.08,62000.0,18.8064,18.8208,18.792,18.8064,62000.0
2014-11-17 10:40:00,26.08,26.11,26.06,26.09,45100.0,18.8064,18.828,18.792,18.8136,45100.0
2014-11-17 10:50:00,26.08,26.11,26.06,26.11,36500.0,18.8064,18.828,18.792,18.828,36500.0
2014-11-17 11:00:00,26.11,26.14,26.1,26.1,38800.0,18.828,18.8497,18.8208,18.8208,38800.0
2014-11-17 11:10:00,26.1,26.13,26.06,26.13,63800.0,18.8208,18.8425,18.792,18.8425,63800.0
2014-11-17 11:20:00,26.14,26.14,26.1,26.1,20900.0,18.8497,18.8497,18.8208,18.8208,20900.0
2014-11-17 11:30:00,26.1,26.14,26.08,26.13,77400.0,18.8208,18.8497,18.8064,18.8425,77400.0
2014-11-17 11:40:00,26.13,26.2,26.13,26.2,106600.0,18.8425,18.8929,18.8425,18.8929,106600.0
2014-11-17 11:50:00,26.2,26.22,26.2,26.22,41000.0,18.8929,18.9074,18.8929,18.9074,41000.0
2014-11-17 12:00:00,26.23,26.24,26.23,26.24,14700.0,18.9146,18.9218,18.9146,18.9218,14700.0
2014-11-17 12:10:00,26.24,26.27,26.24,26.26,48500.0,18.9218,18.9434,18.9218,18.9362,48500.0
2014-11-17 12:20:00,26.25,26.27,26.25,26.27,15000.0,18.929,18.9434,18.929,18.9434,15000.0
2014-11-17 12:30:00,26.27,26.3,26.27,26.29,34200.0,18.9434,18.965,18.9434,18.9578,34200.0
2014-11-17 12:40:00,26.3,26.32,26.3,26.32,19700.0,18.965,18.9795,18.965,18.9795,19700.0
2014-11-17 12:50:00,26.32,26.34,26.32,26.32,46400.0,18.9795,18.9939,18.9795,18.9795,46400.0
2014-11-17 13:00:00,26.32,26.34,26.32,26.33,22300.0,18.9795,18.9939,18.9795,18.9867,22300.0
2014-11-17 13:10:00,26.33,26.38,26.33,26.38,44300.0,18.9867,19.0227,18.9867,19.0227,44300.0
2014-11-17 13:20:00,26.38,26.39,26.36,26.36,50100.0,19.0227,19.0299,19.0083,19.0083,50100.0
2014-11-17 13:30:00,26.37,26.37,26.33,26.33,14500.0,19.0155,19.0155,18.9867,18.9867,14500.0
2014-11-17 13:40:00,26.33,26.35,26.33,26.34,17000.0,18.9867,19.0011,18.9867,18.9939,17000.0
2014-11-17 13:50:00,26.34,26.39,26.34,26.38,25400.0,18.9939,19.0299,18.9939,19.0227,25400.0
2014-11-17 14:00:00,26.39,26.41,26.37,26.41,49200.0,19.0299,19.0444,19.0155,19.0444,49200.0
2014-11-17 14:10:00,26.41,26.43,26.41,26.42,65900.0,19.0444,19.0588,19.0444,19.0516,65900.0
2014-11-17 14:20:00,26.42,26.43,26.39,26.42,123500.0,19.0516,19.0588,19.0299,19.0516,123500.0
2014-11-17 14:30:00,26.43,26.49,26.43,26.49,60000.0,19.0588,19.102,19.0588,19.102,60000.0
2014-11-17 14:40:00,26.49,26.5,26.48,26.49,92500.0,19.102,19.1093,19.0948,19.102,92500.0
2014-11-17 14:50:00,26.49,26.53,26.49,26.53,326400.0,19.102,19.1309,19.102,19.1309,326400.0
2014-11-17 15:00:00,26.53,26.54,26.5,26.54,73300.0,19.1309,19.1381,19.1093,19.1381,73300.0
2014-11-17 15:10:00,26.53,26.55,26.5,26.55,117000.0,19.1309,19.1453,19.1093,19.1453,117000.0
2014-11-17 15:20:00,26.54,26.55,26.52,26.53,107000.0,19.1381,19.1453,19.1237,19.1309,107000.0
2014-11-17 15:30:00,26.54,26.54,26.52,26.52,46600.0,19.1381,19.1381,19.1237,19.1237,46600.0
2014-11-17 15:40:00,26.52,26.52,26.48,26.49,403000.0,19.1237,19.1237,19.0948,19.102,403000.0
2014-11-17 15:50:00,26.49,26.49,26.46,26.47,227900.0,19.102,19.102,19.0804,19.0876,227900.0
2014-11-18 09:30:00,26.5,26.58,26.44,26.55,115600.0,19.1093,19.1669,19.066,19.1453,115600.0
2014-11-18 09:40:00,26.56,26.56,26.5,26.5,63700.0,19.1525,19.1525,19.1093,19.1093,63700.0
2014-11-18 09:50:00,26.51,26.71,26.51,26.7,292400.0,19.1165,19.2607,19.1165,19.2535,292400.0
2014-11-18 10:00:00,26.7,26.7,26.65,26.67,131200.0,19.2535,19.2535,19.2174,19.2318,131200.0
2014-11-18 10:10:00,26.66,26.67,26.53,26.59,133300.0,19.2246,19.2318,19.1309,19.1742,133300.0
2014-11-18 10:20:00,26.57,26.59,26.53,26.56,78300.0,19.1597,19.1742,19.1309,19.1525,78300.0
2014-11-18 10:30:00,26.56,26.58,26.52,26.55,44400.0,19.1525,19.1669,19.1237,19.1453,44400.0
2014-11-18 10:40:00,26.55,26.55,26.51,26.54,70400.0,19.1453,19.1453,19.1165,19.1381,70400.0
2014-11-18 10:50:00,26.53,26.61,26.53,26.59,64100.0,19.1309,19.1886,19.1309,19.1742,64100.0
2014-11-18 11:00:00,26.59,26.6,26.57,26.59,54100.0,19.1742,19.1814,19.1597,19.1742,54100.0
2014-11-18 11:10:00,26.59,26.63,26.58,26.63,110900.0,19.1742,19.203,19.1669,19.203,110900.0
2014-11-18 11:20:00,26.63,26.64,26.6,26.63,59500.0,19.203,19.2102,19.1814,19.203,59500.0
2014-11-18 11:30:00,26.63,26.72,26.62,26.72,80900.0,19.203,19.2679,19.1958,19.2679,80900.0
2014-11-18 11:40:00,26.72,26.73,26.68,26.71,55200.0,19.2679,19.2751,19.2391,19.2607,55200.0
2014-11-18 11:50:00,26.71,26.73,26.7,26.73,27800.0,19.2607,19.2751,19.2535,19.2751,27800.0
2014-11-18 12:00:00,26.73,26.74,26.69,26.72,52000.0,19.2751,19.2823,19.2463,19.2679,52000.0
2014-11-18 12:10:00,26.72,26.73,26.72,26.72,27300.0,19.2679,19.2751,19.2679,19.2679,27300.0
2014-11-18 12:20:00,26.72,26.72,26.67,26.7,44700.0,19.2679,19.2679,19.2318,19.2535,44700.0
2014-11-18 12:30:00,26.7,26.7,26.69,26.69,24100.0,19.2535,19.2535,19.2463,19.2463,24100.0
2014-11-18 12:40:00,26.69,26.72,26.66,26.66,24000.0,19.2463,19.2679,19.2246,19.2246,24000.0
2014-11-18 12:50:00,26.66,26.69,26.66,26.68,16100.0,19.2246,19.2463,19.2246,19.2391,16100.0
2014-11-18 13:00:00,26.68,26.69,26.68,26.68,9400.0,19.2391,19.2463,19.2391,19.2391,9400.0
2014-11-18 13:10:00,26.68,26.68,26.66,26.66,11000.0,19.2391,19.2391,19.2246,19.2246,11000.0
2014-11-18 13:20:00,26.66,26.67,26.66,26.66,7100.0,19.2246,19.2318,19.2246,19.2246,7100.0
2014-11-18 13:30:00,26.66,26.67,26.63,26.65,45700.0,19.2246,19.2318,19.203,19.2174,45700.0
2014-11-18 13:40:00,26.64,26.64,26.62,26.63,18000.0,19.2102,19.2102,19.1958,19.203,18000.0
2014-11-18 13:50:00,26.63,26.68,26.63,26.67,31200.0,19.203,19.2391,19.203,19.2318,31200.0
2014-11-18 14:00:00,26.67,26.71,26.67,26.69,24100.0,19.2318,19.2607,19.2318,19.2463,24100.0
2014-11-18 14:10:00,26.69,26.7,26.67,26.67,18000.0,19.2463,19.2535,19.2318,19.2318,18000.0
2014-11-18 14:20:00,26.67,26.68,26.67,26.67,6000.0,19.2318,19.2391,19.2318,19.2318,6000.0
2014-11-18 14:30:00,26.67,26.68,26.67,26.67,13400.0,19.2318,19.2391,19.2318,19.2318,13400.0
2014-11-18 14:40:00,26.67,26.69,26.66,26.68,57100.0,19.2318,19.2463,19.2246,19.2391,57100.0
2014-11-18 14:50:00,26.68,26.68,26.66,26.67,58700.0,19.2391,19.2391,19.2246,19.2318,58700.0
2014-11-18 15:00:00,26.68,26.7,26.67,26.69,50700.0,19.2391,19.2535,19.2318,19.2463,50700.0
2014-11-18 15:10:00,26.69,26.74,26.69,26.69,78500.0,19.2463,19.2823,19.2463,19.2463,78500.0
2014-11-18 15:20:00,26.7,26.7,26.67,26.67,46400.0,19.2535,19.2535,19.2318,19.2318,46400.0
2014-11-18 15:30:00,26.67,26.69,26.64,26.67,137000.0,19.2318,19.2463,19.2102,19.2318,137000.0
2014-11-18 15:40:00,26.67,26.67,26.64,26.65,65400.0,19.2318,19.2318,19.2102,19.2174,65400.0
2014-11-18 15:50:00,26.65,26.65,26.58,26.6,260300.0,19.2174,19.2174,19.1669,19.1814,260300.0
2014-11-19 09:30:00,26.58,26.58,26.41,26.43,111900.0,19.1669,19.1669,19.0444,19.0588,111900.0
2014-11-19 09:40:00,26.43,26.48,26.42,26.46,48800.0,19.0588,19.0948,19.0516,19.0804,48800.0
2014-11-19 09:50:00,26.45,26.48,26.42,26.42,39100.0,19.0732,19.0948,19.0516,19.0516,39100.0
2014-11-19 10:00:00,26.42,26.45,26.41,26.43,103300.0,19.0516,19.0732,19.0444,19.0588,103300.0
2014-11-19 10:10:00,26.43,26.43,26.42,26.43,26600.0,19.0588,19.0588,19.0516,19.0588,26600.0
2014-11-19 10:20:00,26.43,26.43,26.39,26.4,35300.0,19.0588,19.0588,19.0299,19.0372,35300.0
2014-11-19 10:30:00,26.4,26.42,26.3,26.3,43300.0,19.0372,19.0516,18.965,18.965,43300.0
2014-11-19 10:40:00,26.31,26.36,26.3,26.35,54900.0,18.9723,19.0083,18.965,19.0011,54900.0
2014-11-19 10:50:00,26.35,26.41,26.35,26.4,34300.0,19.0011,19.0444,19.0011,19.0372,34300.0
2014-11-19 11:00:00,26.39,26.42,26.38,26.42,22800.0,19.0299,19.0516,19.0227,19.0516,22800.0
2014-11-19 11:10:00,26.43,26.44,26.42,26.43,10700.0,19.0588,19.066,19.0516,19.0588,10700.0
2014-11-19 11:20:00,26.42,26.42,26.4,26.4,15200.0,19.0516,19.0516,19.0372,19.0372,15200.0
2014-11-19 11:30:00,26.4,26.42,26.4,26.41,12000.0,19.0372,19.0516,19.0372,19.0444,12000.0
2014-11-19 11:40:00,26.41,26.45,26.41,26.44,16100.0,19.0444,19.0732,19.0444,19.066,16100.0
2014-11-19 11:50:00,26.44,26.44,26.43,26.44,15100.0,19.066,19.066,19.0588,19.066,15100.0
2014-11-19 12:00:00,26.44,26.45,26.42,26.44,51800.0,19.066,19.0732,19.0516,19.066,51800.0
2014-11-19 12:10:00,26.43,26.44,26.43,26.44,16100.0,19.0588,19.066,19.0588,19.066,16100.0
2014-11-19 12:20:00,26.44,26.48,26.44,26.47,18100.0,19.066,19.0948,19.066,19.0876,18100.0
2014-11-19 12:30:00,26.47,26.48,26.46,26.46,16200.0,19.0876,19.0948,19.0804,19.0804,16200.0
2014-11-19 12:40:00,26.46,26.49,26.45,26.49,15200.0,19.0804,19.102,19.0732,19.102,15200.0
2014-11-19 12:50:00,26.49,26.5,26.48,26.5,13700.0,19.102,19.1093,19.0948,19.1093,13700.0
2014-11-19 13:00:00,26.5,26.5,26.47,26.49,18500.0,19.1093,19.1093,19.0876,19.102,18500.0
2014-11-19 13:10:00,26.49,26.49,26.47,26.49,60800.0,19.102,19.102,19.0876,19.102,60800.0
2014-11-19 13:20:00,26.49,26.5,26.49,26.5,13200.0,19.102,19.1093,19.102,19.1093,13200.0
2014-11-19 13:30:00,26.5,26.5,26.5,26.5,5000.0,19.1093,19.1093,19.1093,19.1093,5000.0
2014-11-19 13:40:00,26.5,26.53,26.5,26.52,57800.0,19.1093,19.1309,19.1093,19.1237,57800.0
2014-11-19 13:50:00,26.52,26.54,26.51,26.53,26800.0,19.1237,19.1381,19.1165,19.1309,26800.0
2014-11-19 14:00:00,26.54,26.61,26.52,26.55,123600.0,19.1381,19.1886,19.1237,19.1453,123600.0
2014-11-19 14:10:00,26.56,26.56,26.52,26.52,15600.0,19.1525,19.1525,19.1237,19.1237,15600.0
2014-11-19 14:20:00,26.52,26.52,26.45,26.49,38200.0,19.1237,19.1237,19.0732,19.102,38200.0
2014-11-19 14:30:00,26.5,26.54,26.46,26.5,112100.0,19.1093,19.1381,19.0804,19.1093,112100.0
2014-11-19 14:40:00,26.5,26.52,26.47,26.52,91400.0,19.1093,19.1237,19.0876,19.1237,91400.0
2014-11-19 14:50:00,26.51,26.55,26.48,26.55,43900.0,19.1165,19.1453,19.0948,19.1453,43900.0
2014-11-19 15:00:00,26.55,26.55,26.51,26.51,8200.0,19.1453,19.1453,19.1165,19.1165,8200.0
2014-11-19 15:10:00,26.52,26.58,26.52,26.57,50000.0,19.1237,19.1669,19.1237,19.1597,50000.0
2014-11-19 15:20:00,26.58,26.6,26.57,26.58,48000.0,19.1669,19.1814,19.1597,19.1669,48000.0
2014-11-19 15:30:00,26.58,26.59,26.57,26.58,38800.0,19.1669,19.1742,19.1597,19.1669,38800.0
2014-11-19 15:40:00,26.58,26.61,26.57,26.59,51600.0,19.1669,19.1886,19.1597,19.1742,51600.0
2014-11-19 15:50:00,26.59,26.61,26.58,26.59,103100.0,19.1742,19.1886,19.1669,19.1742,103100.0
2014-11-20 09:30:00,26.48,26.5,26.35,26.46,247300.0,19.0948,19.1093,19.0011,19.0804,247300.0
2014-11-20 09:40:00,26.46,26.6,26.46,26.6,78200.0,19.0804,19.1814,19.0804,19.1814,78200.0
2014-11-20 09:50:00,26.6,26.69,26.59,26.69,90800.0,19.1814,19.2463,19.1742,19.2463,90800.0
2014-11-20 10:00:00,26.69,26.72,26.69,26.7,92900.0,19.2463,19.2679,19.2463,19.2535,92900.0
2014-11-20 10:10:00,26.7,26.74,26.7,26.7,57700.0,19.2535,19.2823,19.2535,19.2535,57700.0
2014-11-20 10:20:00,26.7,26.75,26.7,26.74,66300.0,19.2535,19.2895,19.2535,19.2823,66300.0
2014-11-20 10:30:00,26.74,26.78,26.73,26.76,124400.0,19.2823,19.3112,19.2751,19.2967,124400.0
2014-11-20 10:40:00,26.75,26.75,26.69,26.69,49400.0,19.2895,19.2895,19.2463,19.2463,49400.0
2014-11-20 10:50:00,26.7,26.7,26.69,26.69,65700.0,19.2535,19.2535,19.2463,19.2463,65700.0
2014-11-20 11:00:00,26.69,26.74,26.69,26.72,93000.0,19.2463,19.2823,19.2463,19.2679,93000.0
2014-11-20 11:10:00,26.73,26.74,26.72,26.74,68900.0,19.2751,19.2823,19.2679,19.2823,68900.0
2014-11-20 11:20:00,26.74,26.77,26.74,26.75,75000.0,19.2823,19.304,19.2823,19.2895,75000.0
2014-11-20 11:30:00,26.75,26.76,26.73,26.76,69000.0,19.2895,19.2967,19.2751,19.2967,69000.0
2014-11-20 11:40:00,26.75,26.76,26.72,26.72,40200.0,19.2895,19.2967,19.2679,19.2679,40200.0
2014-11-20 11:50:00,26.72,26.72,26.68,26.68,22900.0,19.2679,19.2679,19.2391,19.2391,22900.0
2014-11-20 12:00:00,26.68,26.7,26.67,26.7,40300.0,19.2391,19.2535,19.2318,19.2535,40300.0
2014-11-20 12:10:00,26.7,26.75,26.7,26.75,38500.0,19.2535,19.2895,19.2535,19.2895,38500.0
2014-11-20 12:20:00,26.75,26.75,26.72,26.74,61800.0,19.2895,19.2895,19.2679,19.2823,61800.0
2014-11-20 12:30:00,26.74,26.77,26.74,26.77,29800.0,19.2823,19.304,19.2823,19.304,29800.0
2014-11-20 12:40:00,26.77,26.77,26.73,26.75,38000.0,19.304,19.304,19.2751,19.2895,38000.0
2014-11-20 12:50:00,26.75,26.75,26.74,26.75,32800.0,19.2895,19.2895,19.2823,19.2895,32800.0
2014-11-20 13:00:00,26.75,26.78,26.75,26.77,21500.0,19.2895,19.3112,19.2895,19.304,21500.0
2014-11-20 13:10:00,26.78,26.79,26.75,26.77,121500.0,19.3112,19.3184,19.2895,19.304,121500.0
2014-11-20 13:20:00,26.77,26.78,26.77,26.78,8300.0,19.304,19.3112,19.304,19.3112,8300.0
2014-11-20 13:30:00,26.79,26.79,26.78,26.79,8100.0,19.3184,19.3184,19.3112,19.3184,8100.0
2014-11-20 13:40:00,26.78,26.79,26.77,26.78,14900.0,19.3112,19.3184,19.304,19.3112,14900.0
2014-11-20 13:50:00,26.78,26.79,26.78,26.79,16400.0,19.3112,19.3184,19.3112,19.3184,16400.0
2014-11-20 14:00:00,26.79,26.8,26.79,26.79,61700.0,19.3184,19.3256,19.3184,19.3184,61700.0
2014-11-20 14:10:00,26.8,26.83,26.79,26.83,41500.0,19.3256,19.3472,19.3184,19.3472,41500.0
2014-11-20 14:20:00,26.83,26.83,26.75,26.76,63800.0,19.3472,19.3472,19.2895,19.2967,63800.0
2014-11-20 14:30:00,26.76,26.8,26.76,26.8,20400.0,19.2967,19.3256,19.2967,19.3256,20400.0
2014-11-20 14:40:00,26.8,26.82,26.79,26.81,18700.0,19.3256,19.34,19.3184,19.3328,18700.0
2014-11-20 14:50:00,26.82,26.83,26.82,26.82,14500.0,19.34,19.3472,19.34,19.34,14500.0
2014-11-20 15:00:00,26.82,26.82,26.8,26.81,57900.0,19.34,19.34,19.3256,19.3328,57900.0
2014-11-20 15:10:00,26.81,26.83,26.8,26.81,52600.0,19.3328,19.3472,19.3256,19.3328,52600.0
2014-11-20 15:20:00,26.81,26.82,26.79,26.81,43200.0,19.3328,19.34,19.3184,19.3328,43200.0
2014-11-20 15:30:00,26.81,26.83,26.81,26.82,69300.0,19.3328,19.3472,19.3328,19.34,69300.0
2014-11-20 15:40:00,26.83,26.83,26.82,26.83,85200.0,19.3472,19.3472,19.34,19.3472,85200.0
2014-11-20 15:50:00,26.83,26.83,26.8,26.82,132900.0,19.3472,19.3472,19.3256,19.34,132900.0
2014-11-21 09:30:00,26.95,27.05,26.95,27.03,391100.0,19.4338,19.5059,19.4338,19.4914,391100.0
2014-11-21 09:40:00,27.03,27.03,26.94,26.99,101700.0,19.4914,19.4914,19.4265,19.4626,101700.0
2014-11-21 09:50:00,27.0,27.01,26.97,26.97,76500.0,19.4698,19.477,19.4482,19.4482,76500.0
2014-11-21 10:00:00,26.97,26.97,26.87,26.9,80600.0,19.4482,19.4482,19.3761,19.3977,80600.0
2014-11-21 10:10:00,26.89,26.9,26.87,26.89,38800.0,19.3905,19.3977,19.3761,19.3905,38800.0
2014-11-21 10:20:00,26.9,26.92,26.9,26.92,57500.0,19.3977,19.4121,19.3977,19.4121,57500.0
2014-11-21 10:30:00,26.92,26.95,26.91,26.94,42400.0,19.4121,19.4338,19.4049,19.4265,42400.0
2014-11-21 10:40:00,26.94,26.99,26.94,26.99,42400.0,19.4265,19.4626,19.4265,19.4626,42400.0
2014-11-21 10:50:00,26.99,27.0,26.94,26.95,52600.0,19.4626,19.4698,19.4265,19.4338,52600.0
2014-11-21 11:00:00,26.96,26.97,26.9,26.93,68100.0,19.441,19.4482,19.3977,19.4193,68100.0
2014-11-21 11:10:00,26.92,26.95,26.92,26.94,35400.0,19.4121,19.4338,19.4121,19.4265,35400.0
2014-11-21 11:20:00,26.94,26.95,26.92,26.94,25800.0,19.4265,19.4338,19.4121,19.4265,25800.0
2014-11-21 11:30:00,26.94,26.94,26.84,26.84,55900.0,19.4265,19.4265,19.3544,19.3544,55900.0
2014-11-21 11:40:00,26.84,26.88,26.8,26.87,98300.0,19.3544,19.3833,19.3256,19.3761,98300.0
2014-11-21 11:50:00,26.86,26.88,26.85,26.88,27400.0,19.3689,19.3833,19.3616,19.3833,27400.0
2014-11-21 12:00:00,26.88,26.91,26.86,26.88,46600.0,19.3833,19.4049,19.3689,19.3833,46600.0
2014-11-21 12:10:00,26.88,26.88,26.82,26.83,33900.0,19.3833,19.3833,19.34,19.3472,33900.0
2014-11-21 12:20:00,26.82,26.83,26.81,26.81,27700.0,19.34,19.3472,19.3328,19.3328,27700.0
2014-11-21 12:30:00,26.82,26.85,26.82,26.84,20500.0,19.34,19.3616,19.34,19.3544,20500.0
2014-11-21 12:40:00,26.84,26.87,26.83,26.84,28500.0,19.3544,19.3761,19.3472,19.3544,28500.0
2014-11-21 12:50:00,26.84,26.84,26.81,26.81,9700.0,19.3544,19.3544,19.3328,19.3328,9700.0
2014-11-21 13:00:00,26.82,26.82,26.8,26.8,23300.0,19.34,19.34,19.3256,19.3256,23300.0
2014-11-21 13:10:00,26.81,26.81,26.74,26.74,57300.0,19.3328,19.3328,19.2823,19.2823,57300.0
2014-11-21 13:20:00,26.74,26.75,26.72,26.72,24900.0,19.2823,19.2895,19.2679,19.2679,24900.0
2014-11-21 13:30:00,26.71,26.73,26.69,26.69,19000.0,19.2607,19.2751,19.2463,19.2463,19000.0
2014-11-21 13:40:00,26.69,26.75,26.68,26.74,54600.0,19.2463,19.2895,19.2391,19.2823,54600.0
2014-11-21 13:50:00,26.74,26.81,26.74,26.78,41600.0,19.2823,19.3328,19.2823,19.3112,41600.0
2014-11-21 14:00:00,26.77,26.82,26.77,26.77,25100.0,19.304,19.34,19.304,19.304,25100.0
2014-11-21 14:10:00,26.77,26.78,26.77,26.78,10600.0,19.304,19.3112,19.304,19.3112,10600.0
2014-11-21 14:20:00,26.77,26.77,26.75,26.75,13300.0,19.304,19.304,19.2895,19.2895,13300.0
2014-11-21 14:30:00,26.75,26.76,26.73,26.75,23500.0,19.2895,19.2967,19.2751,19.2895,23500.0
2014-11-21 14:40:00,26.75,26.81,26.75,26.8,42800.0,19.2895,19.3328,19.2895,19.3256,42800.0
2014-11-21 14:50:00,26.79,26.8,26.78,26.78,14600.0,19.3184,19.3256,19.3112,19.3112,14600.0
2014-11-21 15:00:00,26.78,26.83,26.78,26.8,18500.0,19.3112,19.3472,19.3112,19.3256,18500.0
2014-11-21 15:10:00,26.8,26.83,26.8,26.81,66000.0,19.3256,19.3472,19.3256,19.3328,66000.0
2014-11-21 15:20:00,26.81,26.83,26.81,26.83,24700.0,19.3328,19.3472,19.3328,19.3472,24700.0
2014-11-21 15:30:00,26.83,26.86,26.82,26.83,82100.0,19.3472,19.3689,19.34,19.3472,82100.0
2014-11-21 15:40:00,26.84,26.84,26.81,26.83,96200.0,19.3544,19.3544,19.3328,19.3472,96200.0
2014-11-21 15:50:00,26.84,26.88,26.83,26.88,119700.0,19.3544,19.3833,19.3472,19.3833,119700.0
2014-11-24 09:30:00,26.88,27.01,26.88,26.97,229000.0,19.3833,19.477,19.3833,19.4482,229000.0
2014-11-24 09:40:00,26.96,26.99,26.93,26.94,51900.0,19.441,19.4626,19.4193,19.4265,51900.0
2014-11-24 09:50:00,26.95,26.97,26.9,26.94,46200.0,19.4338,19.4482,19.3977,19.4265,46200.0
2014-11-24 10:00:00,26.93,26.97,26.92,26.95,71100.0,19.4193,19.4482,19.4121,19.4338,71100.0
2014-11-24 10:10:00,26.95,27.0,26.94,27.0,106000.0,19.4338,19.4698,19.4265,19.4698,106000.0
2014-11-24 10:20:00,27.0,27.02,26.99,27.02,102100.0,19.4698,19.4842,19.4626,19.4842,102100.0
2014-11-24 10:30:00,27.01,27.03,27.01,27.02,33700.0,19.477,19.4914,19.477,19.4842,33700.0
2014-11-24 10:40:00,27.03,27.05,27.02,27.04,43400.0,19.4914,19.5059,19.4842,19.4987,43400.0
2014-11-24 10:50:00,27.03,27.1,27.03,27.1,108200.0,19.4914,19.5419,19.4914,19.5419,108200.0
2014-11-24 11:00:00,27.09,27.1,27.07,27.08,37000.0,19.5347,19.5419,19.5203,19.5275,37000.0
2014-11-24 11:10:00,27.08,27.09,27.06,27.07,143200.0,19.5275,19.5347,19.5131,19.5203,143200.0
2014-11-24 11:20:00,27.07,27.08,27.06,27.07,50400.0,19.5203,19.5275,19.5131,19.5203,50400.0
2014-11-24 11:30:00,27.07,27.09,27.06,27.09,33200.0,19.5203,19.5347,19.5131,19.5347,33200.0
2014-11-24 11:40:00,27.08,27.09,27.08,27.08,27200.0,19.5275,19.5347,19.5275,19.5275,27200.0
2014-11-24 11:50:00,27.08,27.12,27.08,27.11,23700.0,19.5275,19.5563,19.5275,19.5491,23700.0
2014-11-24 12:00:00,27.1,27.1,27.08,27.09,47100.0,19.5419,19.5419,19.5275,19.5347,47100.0
2014-11-24 12:10:00,27.08,27.09,27.08,27.08,20400.0,19.5275,19.5347,19.5275,19.5275,20400.0
2014-11-24 12:20:00,27.08,27.1,27.07,27.09,39300.0,19.5275,19.5419,19.5203,19.5347,39300.0
2014-11-24 12:30:00,27.09,27.09,27.07,27.08,17900.0,19.5347,19.5347,19.5203,19.5275,17900.0
2014-11-24 12:40:00,27.08,27.08,27.07,27.08,14000.0,19.5275,19.5275,19.5203,19.5275,14000.0
2014-11-24 12:50:00,27.08,27.08,27.04,27.04,35400.0,19.5275,19.5275,19.4987,19.4987,35400.0
2014-11-24 13:00:00,27.04,27.05,27.02,27.05,26400.0,19.4987,19.5059,19.4842,19.5059,26400.0
2014-11-24 13:10:00,27.05,27.07,27.05,27.07,10400.0,19.5059,19.5203,19.5059,19.5203,10400.0
2014-11-24 13:20:00,27.07,27.08,27.07,27.08,15700.0,19.5203,19.5275,19.5203,19.5275,15700.0
2014-11-24 13:30:00,27.08,27.08,27.05,27.05,14700.0,19.5275,19.5275,19.5059,19.5059,14700.0
2014-11-24 13:40:00,27.05,27.06,26.99,27.0,65400.0,19.5059,19.5131,19.4626,19.4698,65400.0
2014-11-24 13:50:00,27.0,27.03,27.0,27.02,38500.0,19.4698,19.4914,19.4698,19.4842,38500.0
2014-11-24 14:00:00,27.02,27.07,27.02,27.07,24600.0,19.4842,19.5203,19.4842,19.5203,24600.0
2014-11-24 14:10:00,27.07,27.07,27.06,27.07,9700.0,19.5203,19.5203,19.5131,19.5203,9700.0
2014-11-24 14:20:00,27.07,27.08,27.06,27.07,13300.0,19.5203,19.5275,19.5131,19.5203,13300.0
2014-11-24 14:30:00,27.07,27.07,27.06,27.06,18600.0,19.5203,19.5203,19.5131,19.5131,18600.0
2014-11-24 14:40:00,27.06,27.07,27.06,27.06,17500.0,19.5131,19.5203,19.5131,19.5131,17500.0
2014-11-24 14:50:00,27.07,27.07,27.03,27.05,35200.0,19.5203,19.5203,19.4914,19.5059,35200.0
2014-11-24 15:00:00,27.05,27.06,27.03,27.06,26200.0,19.5059,19.5131,19.4914,19.5131,26200.0
2014-11-24 15:10:00,27.06,27.07,27.03,27.03,38700.0,19.5131,19.5203,19.4914,19.4914,38700.0
2014-11-24 15:20:00,27.03,27.03,26.98,26.99,126300.0,19.4914,19.4914,19.4554,19.4626,126300.0
2014-11-24 15:30:00,26.99,27.02,26.98,27.02,127700.0,19.4626,19.4842,19.4554,19.4842,127700.0
2014-11-24 15:40:00,27.02,27.02,27.0,27.01,36500.0,19.4842,19.4842,19.4698,19.477,36500.0
2014-11-24 15:50:00,27.01,27.05,27.0,27.04,163700.0,19.477,19.5059,19.4698,19.4987,163700.0
2014-11-25 09:30:00,27.03,27.29,27.03,27.28,209000.0,19.4914,19.6789,19.4914,19.6717,209000.0
2014-11-25 09:40:00,27.28,27.28,27.16,27.16,176500.0,19.6717,19.6717,19.5852,19.5852,176500.0
2014-11-25 09:50:00,27.17,27.21,27.14,27.2,98500.0,19.5924,19.6212,19.5708,19.614,98500.0
2014-11-25 10:00:00,27.2,27.2,27.08,27.09,60400.0,19.614,19.614,19.5275,19.5347,60400.0
2014-11-25 10:10:00,27.09,27.17,27.09,27.13,84600.0,19.5347,19.5924,19.5347,19.5636,84600.0
2014-11-25 10:20:00,27.13,27.16,27.12,27.16,44400.0,19.5636,19.5852,19.5563,19.5852,44400.0
2014-11-25 10:30:00,27.15,27.18,27.14,27.15,81700.0,19.578,19.5996,19.5708,19.578,81700.0
2014-11-25 10:40:00,27.15,27.22,27.15,27.2,108200.0,19.578,19.6285,19.578,19.614,108200.0
2014-11-25 10:50:00,27.21,27.23,27.2,27.21,60200.0,19.6212,19.6357,19.614,19.6212,60200.0
2014-11-25 11:00:00,27.19,27.22,27.16,27.16,44700.0,19.6068,19.6285,19.5852,19.5852,44700.0
2014-11-25 11:10:00,27.17,27.17,27.09,27.11,105800.0,19.5924,19.5924,19.5347,19.5491,105800.0
2014-11-25 11:20:00,27.1,27.15,27.1,27.14,82800.0,19.5419,19.578,19.5419,19.5708,82800.0
2014-11-25 11:30:00,27.14,27.18,27.14,27.17,17900.0,19.5708,19.5996,19.5708,19.5924,17900.0
2014-11-25 11:40:00,27.17,27.19,27.16,27.18,11100.0,19.5924,19.6068,19.5852,19.5996,11100.0
2014-11-25 11:50:00,27.19,27.19,27.17,27.18,22300.0,19.6068,19.6068,19.5924,19.5996,22300.0
2014-11-25 12:00:00,27.18,27.21,27.18,27.21,21000.0,19.5996,19.6212,19.5996,19.6212,21000.0
2014-11-25 12:10:00,27.2,27.22,27.2,27.22,6300.0,19.614,19.6285,19.614,19.6285,6300.0
2014-11-25 12:20:00,27.22,27.23,27.22,27.23,5400.0,19.6285,19.6357,19.6285,19.6357,5400.0
2014-11-25 12:30:00,27.23,27.23,27.18,27.2,32400.0,19.6357,19.6357,19.5996,19.614,32400.0
2014-11-25 12:40:00,27.2,27.25,27.19,27.24,87200.0,19.614,19.6501,19.6068,19.6429,87200.0
2014-11-25 12:50:00,27.23,27.24,27.22,27.22,15400.0,19.6357,19.6429,19.6285,19.6285,15400.0
2014-11-25 13:00:00,27.23,27.24,27.23,27.24,19500.0,19.6357,19.6429,19.6357,19.6429,19500.0
2014-11-25 13:10:00,27.24,27.24,27.23,27.24,11000.0,19.6429,19.6429,19.6357,19.6429,11000.0
2014-11-25 13:20:00,27.24,27.25,27.23,27.25,15000.0,19.6429,19.6501,19.6357,19.6501,15000.0
2014-11-25 13:30:00,27.26,27.27,27.24,27.24,26700.0,19.6573,19.6645,19.6429,19.6429,26700.0
2014-11-25 13:40:00,27.24,27.26,27.24,27.25,12600.0,19.6429,19.6573,19.6429,19.6501,12600.0
2014-11-25 13:50:00,27.26,27.26,27.25,27.25,16200.0,19.6573,19.6573,19.6501,19.6501,16200.0
2014-11-25 14:00:00,27.25,27.26,27.25,27.25,17900.0,19.6501,19.6573,19.6501,19.6501,17900.0
2014-11-25 14:10:00,27.25,27.26,27.25,27.25,8200.0,19.6501,19.6573,19.6501,19.6501,8200.0
2014-11-25 14:20:00,27.25,27.25,27.22,27.23,11300.0,19.6501,19.6501,19.6285,19.6357,11300.0
2014-11-25 14:30:00,27.23,27.23,27.22,27.23,11000.0,19.6357,19.6357,19.6285,19.6357,11000.0
2014-11-25 14:40:00,27.23,27.24,27.22,27.22,18100.0,19.6357,19.6429,19.6285,19.6285,18100.0
2014-11-25 14:50:00,27.22,27.23,27.2,27.22,11800.0,19.6285,19.6357,19.614,19.6285,11800.0
2014-11-25 15:00:00,27.22,27.26,27.22,27.25,71500.0,19.6285,19.6573,19.6285,19.6501,71500.0
2014-11-25 15:10:00,27.26,27.26,27.25,27.26,28700.0,19.6573,19.6573,19.6501,19.6573,28700.0
2014-11-25 15:20:00,27.26,27.27,27.25,27.27,34200.0,19.6573,19.6645,19.6501,19.6645,34200.0
2014-11-25 15:30:00,27.26,27.27,27.25,27.25,41200.0,19.6573,19.6645,19.6501,19.6501,41200.0
2014-11-25 15:40:00,27.25,27.27,27.25,27.26,59400.0,19.6501,19.6645,19.6501,19.6573,59400.0
2014-11-25 15:50:00,27.26,27.3,27.25,27.29,192300.0,19.6573,19.6861,19.6501,19.6789,192300.0
2014-11-26 09:30:00,27.3,27.34,27.27,27.27,98800.0,19.6861,19.715,19.6645,19.6645,98800.0
2014-11-26 09:40:00,27.27,27.27,27.15,27.17,111800.0,19.6645,19.6645,19.578,19.5924,111800.0
2014-11-26 09:50:00,27.16,27.2,27.15,27.17,66700.0,19.5852,19.614,19.578,19.5924,66700.0
2014-11-26 10:00:00,27.17,27.25,27.17,27.24,58700.0,19.5924,19.6501,19.5924,19.6429,58700.0
2014-11-26 10:10:00,27.24,27.25,27.23,27.24,19200.0,19.6429,19.6501,19.6357,19.6429,19200.0
2014-11-26 10:20:00,27.23,27.25,27.23,27.23,15800.0,19.6357,19.6501,19.6357,19.6357,15800.0
2014-11-26 10:30:00,27.23,27.24,27.22,27.24,21200.0,19.6357,19.6429,19.6285,19.6429,21200.0
2014-11-26 10:40:00,27.23,27.3,27.23,27.3,53000.0,19.6357,19.6861,19.6357,19.6861,53000.0
2014-11-26 10:50:00,27.3,27.31,27.29,27.31,8200.0,19.6861,19.6934,19.6789,19.6934,8200.0
2014-11-26 11:00:00,27.31,27.35,27.31,27.35,45800.0,19.6934,19.7222,19.6934,19.7222,45800.0
2014-11-26 11:10:00,27.35,27.43,27.35,27.4,109400.0,19.7222,19.7799,19.7222,19.7583,109400.0
2014-11-26 11:20:00,27.4,27.4,27.35,27.37,59700.0,19.7583,19.7583,19.7222,19.7366,59700.0
2014-11-26 11:30:00,27.38,27.38,27.31,27.31,63400.0,19.7438,19.7438,19.6934,19.6934,63400.0
2014-11-26 11:40:00,27.31,27.34,27.31,27.34,32300.0,19.6934,19.715,19.6934,19.715,32300.0
2014-11-26 11:50:00,27.33,27.34,27.31,27.31,36500.0,19.7078,19.715,19.6934,19.6934,36500.0
2014-11-26 12:00:00,27.31,27.33,27.31,27.33,23600.0,19.6934,19.7078,19.6934,19.7078,23600.0
2014-11-26 12:10:00,27.33,27.33,27.32,27.33,12500.0,19.7078,19.7078,19.7006,19.7078,12500.0
2014-11-26 12:20:00,27.33,27.34,27.32,27.32,22300.0,19.7078,19.715,19.7006,19.7006,22300.0
2014-11-26 12:30:00,27.33,27.33,27.32,27.32,7900.0,19.7078,19.7078,19.7006,19.7006,7900.0
2014-11-26 12:40:00,27.32,27.33,27.32,27.33,6900.0,19.7006,19.7078,19.7006,19.7078,6900.0
2014-11-26 12:50:00,27.32,27.34,27.32,27.33,18600.0,19.7006,19.715,19.7006,19.7078,18600.0
2014-11-26 13:00:00,27.34,27.35,27.33,27.33,16300.0,19.715,19.7222,19.7078,19.7078,16300.0
2014-11-26 13:10:00,27.33,27.37,27.33,27.37,15200.0,19.7078,19.7366,19.7078,19.7366,15200.0
2014-11-26 13:20:00,27.37,27.37,27.36,27.36,1900.0,19.7366,19.7366,19.7294,19.7294,1900.0
2014-11-26 13:30:00,27.37,27.38,27.35,27.36,32000.0,19.7366,19.7438,19.7222,19.7294,32000.0
2014-11-26 13:40:00,27.37,27.4,27.37,27.4,27300.0,19.7366,19.7583,19.7366,19.7583,27300.0
2014-11-26 13:50:00,27.4,27.4,27.35,27.35,15100.0,19.7583,19.7583,19.7222,19.7222,15100.0
2014-11-26 14:00:00,27.35,27.37,27.35,27.35,5100.0,19.7222,19.7366,19.7222,19.7222,5100.0
2014-11-26 14:10:00,27.35,27.37,27.35,27.37,9400.0,19.7222,19.7366,19.7222,19.7366,9400.0
2014-11-26 14:20:00,27.37,27.39,27.37,27.39,16400.0,19.7366,19.751,19.7366,19.751,16400.0
2014-11-26 14:30:00,27.39,27.4,27.39,27.4,13500.0,19.751,19.7583,19.751,19.7583,13500.0
2014-11-26 14:40:00,27.4,27.4,27.39,27.4,6100.0,19.7583,19.7583,19.751,19.7583,6100.0
2014-11-26 14:50:00,27.4,27.42,27.4,27.42,15700.0,19.7583,19.7727,19.7583,19.7727,15700.0
2014-11-26 15:00:00,27.42,27.42,27.4,27.41,20800.0,19.7727,19.7727,19.7583,19.7655,20800.0
2014-11-26 15:10:00,27.41,27.44,27.41,27.42,47400.0,19.7655,19.7871,19.7655,19.7727,47400.0
2014-11-26 15:20:00,27.43,27.44,27.43,27.44,28400.0,19.7799,19.7871,19.7799,19.7871,28400.0
2014-11-26 15:30:00,27.43,27.43,27.42,27.42,26500.0,19.7799,19.7799,19.7727,19.7727,26500.0
2014-11-26 15:40:00,27.43,27.45,27.42,27.43,151000.0,19.7799,19.7943,19.7727,19.7799,151000.0
2014-11-26 15:50:00,27.42,27.44,27.42,27.42,87100.0,19.7727,19.7871,19.7727,19.7727,87100.0
2014-11-28 09:30:00,27.52,27.53,27.46,27.49,261300.0,19.8448,19.852,19.8015,19.8232,261300.0
2014-11-28 09:40:00,27.49,27.5,27.36,27.37,108600.0,19.8232,19.8304,19.7294,19.7366,108600.0
2014-11-28 09:50:00,27.37,27.41,27.37,27.41,56700.0,19.7366,19.7655,19.7366,19.7655,56700.0
2014-11-28 10:00:00,27.41,27.44,27.37,27.44,93900.0,19.7655,19.7871,19.7366,19.7871,93900.0
2014-11-28 10:10:00,27.44,27.48,27.43,27.43,111600.0,19.7871,19.8159,19.7799,19.7799,111600.0
2014-11-28 10:20:00,27.43,27.47,27.43,27.45,56600.0,19.7799,19.8087,19.7799,19.7943,56600.0
2014-11-28 10:30:00,27.45,27.5,27.44,27.5,127000.0,19.7943,19.8304,19.7871,19.8304,127000.0
2014-11-28 10:40:00,27.5,27.6,27.5,27.59,70200.0,19.8304,19.9025,19.8304,19.8953,70200.0
2014-11-28 10:50:00,27.6,27.64,27.59,27.64,38800.0,19.9025,19.9313,19.8953,19.9313,38800.0
2014-11-28 11:00:00,27.64,27.7,27.64,27.66,39700.0,19.9313,19.9746,19.9313,19.9457,39700.0
2014-11-28 11:10:00,27.65,27.73,27.65,27.73,53700.0,19.9385,19.9962,19.9385,19.9962,53700.0
2014-11-28 11:20:00,27.73,27.77,27.72,27.77,71000.0,19.9962,20.0251,19.989,20.0251,71000.0
2014-11-28 11:30:00,27.77,27.78,27.64,27.65,51400.0,20.0251,20.0323,19.9313,19.9385,51400.0
2014-11-28 11:40:00,27.65,27.65,27.6,27.6,45900.0,19.9385,19.9385,19.9025,19.9025,45900.0
2014-11-28 11:50:00,27.6,27.6,27.57,27.58,18300.0,19.9025,19.9025,19.8808,19.8881,18300.0
2014-11-28 12:00:00,27.58,27.61,27.58,27.6,24900.0,19.8881,19.9097,19.8881,19.9025,24900.0
2014-11-28 12:10:00,27.6,27.72,27.6,27.66,85500.0,19.9025,19.989,19.9025,19.9457,85500.0
2014-11-28 12:20:00,27.67,27.7,27.65,27.67,41000.0,19.953,19.9746,19.9385,19.953,41000.0
2014-11-28 12:30:00,27.66,27.69,27.61,27.63,76600.0,19.9457,19.9674,19.9097,19.9241,76600.0
2014-11-28 12:40:00,27.62,27.63,27.56,27.6,82400.0,19.9169,19.9241,19.8736,19.9025,82400.0
2014-11-28 12:50:00,27.6,27.66,27.6,27.66,46100.0,19.9025,19.9457,19.9025,19.9457,46100.0
2014-12-01 09:30:00,27.5,27.59,27.37,27.51,179900.0,19.8304,19.8953,19.7366,19.8376,179900.0
2014-12-01 09:40:00,27.52,27.59,27.48,27.48,58100.0,19.8448,19.8953,19.8159,19.8159,58100.0
2014-12-01 09:50:00,27.47,27.53,27.4,27.43,188300.0,19.8087,19.852,19.7583,19.7799,188300.0
2014-12-01 10:00:00,27.43,27.5,27.4,27.4,93600.0,19.7799,19.8304,19.7583,19.7583,93600.0
2014-12-01 10:10:00,27.4,27.51,27.39,27.49,61300.0,19.7583,19.8376,19.751,19.8232,61300.0
2014-12-01 10:20:00,27.49,27.51,27.44,27.44,32100.0,19.8232,19.8376,19.7871,19.7871,32100.0
2014-12-01 10:30:00,27.44,27.44,27.4,27.42,42100.0,19.7871,19.7871,19.7583,19.7727,42100.0
2014-12-01 10:40:00,27.42,27.42,27.38,27.4,58600.0,19.7727,19.7727,19.7438,19.7583,58600.0
2014-12-01 10:50:00,27.4,27.41,27.35,27.37,55300.0,19.7583,19.7655,19.7222,19.7366,55300.0
2014-12-01 11:00:00,27.37,27.39,27.36,27.38,46200.0,19.7366,19.751,19.7294,19.7438,46200.0
2014-12-01 11:10:00,27.37,27.4,27.33,27.33,67800.0,19.7366,19.7583,19.7078,19.7078,67800.0
2014-12-01 11:20:00,27.34,27.4,27.34,27.39,54400.0,19.715,19.7583,19.715,19.751,54400.0
2014-12-01 11:30:00,27.39,27.41,27.39,27.39,39200.0,19.751,19.7655,19.751,19.751,39200.0
2014-12-01 11:40:00,27.39,27.43,27.39,27.42,27700.0,19.751,19.7799,19.751,19.7727,27700.0
2014-12-01 11:50:00,27.42,27.42,27.36,27.36,31500.0,19.7727,19.7727,19.7294,19.7294,31500.0
2014-12-01 12:00:00,27.36,27.39,27.36,27.38,24600.0,19.7294,19.751,19.7294,19.7438,24600.0
2014-12-01 12:10:00,27.38,27.42,27.37,27.42,18300.0,19.7438,19.7727,19.7366,19.7727,18300.0
2014-12-01 12:20:00,27.42,27.46,27.42,27.44,22200.0,19.7727,19.8015,19.7727,19.7871,22200.0
2014-12-01 12:30:00,27.44,27.48,27.44,27.47,21200.0,19.7871,19.8159,19.7871,19.8087,21200.0
2014-12-01 12:40:00,27.47,27.48,27.44,27.46,14900.0,19.8087,19.8159,19.7871,19.8015,14900.0
2014-12-01 12:50:00,27.45,27.5,27.44,27.5,35700.0,19.7943,19.8304,19.7871,19.8304,35700.0
2014-12-01 13:00:00,27.5,27.52,27.49,27.5,41200.0,19.8304,19.8448,19.8232,19.8304,41200.0
2014-12-01 13:10:00,27.5,27.52,27.48,27.5,25900.0,19.8304,19.8448,19.8159,19.8304,25900.0
2014-12-01 13:20:00,27.5,27.53,27.5,27.5,18000.0,19.8304,19.852,19.8304,19.8304,18000.0
2014-12-01 13:30:00,27.5,27.52,27.5,27.51,15700.0,19.8304,19.8448,19.8304,19.8376,15700.0
2014-12-01 13:40:00,27.51,27.52,27.5,27.51,20800.0,19.8376,19.8448,19.8304,19.8376,20800.0
2014-12-01 13:50:00,27.51,27.52,27.49,27.51,42800.0,19.8376,19.8448,19.8232,19.8376,42800.0
2014-12-01 14:00:00,27.51,27.53,27.48,27.49,43100.0,19.8376,19.852,19.8159,19.8232,43100.0
2014-12-01 14:10:00,27.49,27.49,27.44,27.45,21300.0,19.8232,19.8232,19.7871,19.7943,21300.0
2014-12-01 14:20:00,27.45,27.47,27.43,27.43,28400.0,19.7943,19.8087,19.7799,19.7799,28400.0
2014-12-01 14:30:00,27.42,27.5,27.42,27.5,33500.0,19.7727,19.8304,19.7727,19.8304,33500.0
2014-12-01 14:40:00,27.5,27.5,27.48,27.49,24800.0,19.8304,19.8304,19.8159,19.8232,24800.0
2014-12-01 14:50:00,27.49,27.51,27.49,27.5,37500.0,19.8232,19.8376,19.8232,19.8304,37500.0
2014-12-01 15:00:00,27.5,27.55,27.5,27.53,25300.0,19.8304,19.8664,19.8304,19.852,25300.0
2014-12-01 15:10:00,27.53,27.58,27.52,27.58,37700.0,19.852,19.8881,19.8448,19.8881,37700.0
2014-12-01 15:20:00,27.58,27.58,27.54,27.56,39900.0,19.8881,19.8881,19.8592,19.8736,39900.0
2014-12-01 15:30:00,27.56,27.57,27.55,27.55,16200.0,19.8736,19.8808,19.8664,19.8664,16200.0
2014-12-01 15:40:00,27.55,27.58,27.55,27.57,46200.0,19.8664,19.8881,19.8664,19.8808,46200.0
2014-12-01 15:50:00,27.57,27.6,27.56,27.59,135200.0,19.8808,19.9025,19.8736,19.8953,135200.0
2014-12-02 09:30:00,27.6,27.77,27.6,27.7,244700.0,19.9025,20.0251,19.9025,19.9746,244700.0
2014-12-02 09:40:00,27.7,27.74,27.7,27.72,68600.0,19.9746,20.0034,19.9746,19.989,68600.0
2014-12-02 09:50:00,27.72,27.75,27.7,27.72,69000.0,19.989,20.0106,19.9746,19.989,69000.0
2014-12-02 10:00:00,27.73,27.85,27.72,27.84,98200.0,19.9962,20.0828,19.989,20.0755,98200.0
2014-12-02 10:10:00,27.84,27.84,27.81,27.83,49000.0,20.0755,20.0755,20.0539,20.0683,49000.0
2014-12-02 10:20:00,27.83,27.83,27.8,27.8,66800.0,20.0683,20.0683,20.0467,20.0467,66800.0
2014-12-02 10:30:00,27.8,27.81,27.78,27.78,73800.0,20.0467,20.0539,20.0323,20.0323,73800.0
2014-12-02 10:40:00,27.78,27.8,27.77,27.77,57100.0,20.0323,20.0467,20.0251,20.0251,57100.0
2014-12-02 10:50:00,27.76,27.76,27.7,27.75,76200.0,20.0179,20.0179,19.9746,20.0106,76200.0
2014-12-02 11:00:00,27.75,27.78,27.73,27.76,59200.0,20.0106,20.0323,19.9962,20.0179,59200.0
2014-12-02 11:10:00,27.76,27.76,27.73,27.76,16500.0,20.0179,20.0179,19.9962,20.0179,16500.0
2014-12-02 11:20:00,27.76,27.78,27.74,27.76,40400.0,20.0179,20.0323,20.0034,20.0179,40400.0
2014-12-02 11:30:00,27.76,27.81,27.76,27.81,32600.0,20.0179,20.0539,20.0179,20.0539,32600.0
2014-12-02 11:40:00,27.81,27.82,27.78,27.81,18600.0,20.0539,20.0611,20.0323,20.0539,18600.0
2014-12-02 11:50:00,27.81,27.82,27.77,27.78,30900.0,20.0539,20.0611,20.0251,20.0323,30900.0
2014-12-02 12:00:00,27.78,27.8,27.78,27.8,8700.0,20.0323,20.0467,20.0323,20.0467,8700.0
2014-12-02 12:10:00,27.8,27.8,27.76,27.76,12000.0,20.0467,20.0467,20.0179,20.0179,12000.0
2014-12-02 12:20:00,27.76,27.77,27.76,27.77,8600.0,20.0179,20.0251,20.0179,20.0251,8600.0
2014-12-02 12:30:00,27.77,27.77,27.75,27.75,6200.0,20.0251,20.0251,20.0106,20.0106,6200.0
2014-12-02 12:40:00,27.75,27.79,27.75,27.79,31100.0,20.0106,20.0395,20.0106,20.0395,31100.0
2014-12-02 12:50:00,27.8,27.81,27.79,27.81,19900.0,20.0467,20.0539,20.0395,20.0539,19900.0
2014-12-02 13:00:00,27.81,27.82,27.8,27.82,33200.0,20.0539,20.0611,20.0467,20.0611,33200.0
2014-12-02 13:10:00,27.82,27.82,27.8,27.81,6100.0,20.0611,20.0611,20.0467,20.0539,6100.0
2014-12-02 13:20:00,27.81,27.88,27.8,27.88,36900.0,20.0539,20.1044,20.0467,20.1044,36900.0
2014-12-02 13:30:00,27.87,27.87,27.85,27.86,27200.0,20.0972,20.0972,20.0828,20.09,27200.0
2014-12-02 13:40:00,27.86,27.89,27.86,27.89,26300.0,20.09,20.1116,20.09,20.1116,26300.0
2014-12-02 13:50:00,27.89,27.89,27.85,27.88,47500.0,20.1116,20.1116,20.0828,20.1044,47500.0
2014-12-02 14:00:00,27.88,27.9,27.88,27.89,26500.0,20.1044,20.1188,20.1044,20.1116,26500.0
2014-12-02 14:10:00,27.89,27.9,27.89,27.89,13500.0,20.1116,20.1188,20.1116,20.1116,13500.0
2014-12-02 14:20:00,27.9,27.9,27.9,27.9,9500.0,20.1188,20.1188,20.1188,20.1188,9500.0
2014-12-02 14:30:00,27.9,27.93,27.9,27.93,47400.0,20.1188,20.1404,20.1188,20.1404,47400.0
2014-12-02 14:40:00,27.94,27.95,27.92,27.95,57600.0,20.1477,20.1549,20.1332,20.1549,57600.0
2014-12-02 14:50:00,27.95,27.96,27.92,27.92,49200.0,20.1549,20.1621,20.1332,20.1332,49200.0
2014-12-02 15:00:00,27.92,27.92,27.89,27.9,69100.0,20.1332,20.1332,20.1116,20.1188,69100.0
2014-12-02 15:10:00,27.9,27.91,27.89,27.9,45100.0,20.1188,20.126,20.1116,20.1188,45100.0
2014-12-02 15:20:00,27.91,27.91,27.87,27.87,46800.0,20.126,20.126,20.0972,20.0972,46800.0
2014-12-02 15:30:00,27.87,27.87,27.84,27.84,46900.0,20.0972,20.0972,20.0755,20.0755,46900.0
2014-12-02 15:40:00,27.84,27.84,27.81,27.81,43800.0,20.0755,20.0755,20.0539,20.0539,43800.0
2014-12-02 15:50:00,27.81,27.83,27.78,27.83,202200.0,20.0539,20.0683,20.0323,20.0683,202200.0
2014-12-03 09:30:00,27.77,27.79,27.66,27.66,178200.0,20.0251,20.0395,19.9457,19.9457,178200.0
2014-12-03 09:40:00,27.65,27.7,27.61,27.66,149800.0,19.9385,19.9746,19.9097,19.9457,149800.0
2014-12-03 09:50:00,27.66,27.69,27.55,27.55,142800.0,19.9457,19.9674,19.8664,19.8664,142800.0
2014-12-03 10:00:00,27.56,27.64,27.52,27.63,111800.0,19.8736,19.9313,19.8448,19.9241,111800.0
2014-12-03 10:10:00,27.64,27.67,27.63,27.64,63800.0,19.9313,19.953,19.9241,19.9313,63800.0
2014-12-03 10:20:00,27.65,27.7,27.63,27.68,56700.0,19.9385,19.9746,19.9241,19.9602,56700.0
2014-12-03 10:30:00,27.68,27.74,27.68,27.74,43100.0,19.9602,20.0034,19.9602,20.0034,43100.0
2014-12-03 10:40:00,27.74,27.75,27.71,27.75,31600.0,20.0034,20.0106,19.9818,20.0106,31600.0
2014-12-03 10:50:00,27.75,27.75,27.73,27.74,44000.0,20.0106,20.0106,19.9962,20.0034,44000.0
2014-12-03 11:00:00,27.74,27.75,27.74,27.74,20100.0,20.0034,20.0106,20.0034,20.0034,20100.0
2014-12-03 11:10:00,27.74,27.74,27.66,27.67,55400.0,20.0034,20.0034,19.9457,19.953,55400.0
2014-12-03 11:20:00,27.67,27.69,27.62,27.69,65900.0,19.953,19.9674,19.9169,19.9674,65900.0
2014-12-03 11:30:00,27.7,27.72,27.7,27.72,10000.0,19.9746,19.989,19.9746,19.989,10000.0
2014-12-03 11:40:00,27.71,27.72,27.68,27.68,58400.0,19.9818,19.989,19.9602,19.9602,58400.0
2014-12-03 11:50:00,27.68,27.69,27.67,27.69,39000.0,19.9602,19.9674,19.953,19.9674,39000.0
2014-12-03 12:00:00,27.69,27.75,27.69,27.72,74000.0,19.9674,20.0106,19.9674,19.989,74000.0
2014-12-03 12:10:00,27.72,27.73,27.72,27.72,13200.0,19.989,19.9962,19.989,19.989,13200.0
2014-12-03 12:20:00,27.72,27.74,27.72,27.72,25600.0,19.989,20.0034,19.989,19.989,25600.0
2014-12-03 12:30:00,27.72,27.73,27.7,27.71,40500.0,19.989,19.9962,19.9746,19.9818,40500.0
2014-12-03 12:40:00,27.71,27.74,27.7,27.74,21900.0,19.9818,20.0034,19.9746,20.0034,21900.0
2014-12-03 12:50:00,27.74,27.75,27.71,27.71,39400.0,20.0034,20.0106,19.9818,19.9818,39400.0
2014-12-03 13:00:00,27.72,27.74,27.72,27.74,18800.0,19.989,20.0034,19.989,20.0034,18800.0
2014-12-03 13:10:00,27.74,27.77,27.73,27.77,36900.0,20.0034,20.0251,19.9962,20.0251,36900.0
2014-12-03 13:20:00,27.76,27.78,27.75,27.78,45700.0,20.0179,20.0323,20.0106,20.0323,45700.0
2014-12-03 13:30:00,27.8,27.81,27.8,27.81,15200.0,20.0467,20.0539,20.0467,20.0539,15200.0
2014-12-03 13:40:00,27.81,27.81,27.76,27.77,50300.0,20.0539,20.0539,20.0179,20.0251,50300.0
2014-12-03 13:50:00,27.78,27.81,27.78,27.79,40900.0,20.0323,20.0539,20.0323,20.0395,40900.0
2014-12-03 14:00:00,27.78,27.8,27.77,27.8,37300.0,20.0323,20.0467,20.0251,20.0467,37300.0
2014-12-03 14:10:00,27.81,27.83,27.81,27.83,13700.0,20.0539,20.0683,20.0539,20.0683,13700.0
2014-12-03 14:20:00,27.82,27.83,27.78,27.8,23000.0,20.0611,20.0683,20.0323,20.0467,23000.0
2014-12-03 14:30:00,27.8,27.83,27.8,27.82,53800.0,20.0467,20.0683,20.0467,20.0611,53800.0
2014-12-03 14:40:00,27.82,27.83,27.82,27.82,23200.0,20.0611,20.0683,20.0611,20.0611,23200.0
2014-12-03 14:50:00,27.82,27.82,27.81,27.81,11700.0,20.0611,20.0611,20.0539,20.0539,11700.0
2014-12-03 15:00:00,27.81,27.88,27.81,27.88,45800.0,20.0539,20.1044,20.0539,20.1044,45800.0
2014-12-03 15:10:00,27.88,27.94,27.88,27.94,86300.0,20.1044,20.1477,20.1044,20.1477,86300.0
2014-12-03 15:20:00,27.94,27.98,27.93,27.97,65100.0,20.1477,20.1765,20.1404,20.1693,65100.0
2014-12-03 15:30:00,27.98,27.98,27.96,27.96,97500.0,20.1765,20.1765,20.1621,20.1621,97500.0
2014-12-03 15:40:00,27.97,27.98,27.94,27.95,98600.0,20.1693,20.1765,20.1477,20.1549,98600.0
2014-12-03 15:50:00,27.95,27.97,27.92,27.95,220000.0,20.1549,20.1693,20.1332,20.1549,220000.0
2014-12-04 09:30:00,27.92,27.95,27.79,27.92,153600.0,20.1332,20.1549,20.0395,20.1332,153600.0
2014-12-04 09:40:00,27.93,27.98,27.92,27.94,195000.0,20.1404,20.1765,20.1332,20.1477,195000.0
2014-12-04 09:50:00,27.94,27.94,27.82,27.87,106000.0,20.1477,20.1477,20.0611,20.0972,106000.0
2014-12-04 10:00:00,27.88,27.9,27.82,27.85,173400.0,20.1044,20.1188,20.0611,20.0828,173400.0
2014-12-04 10:10:00,27.85,27.89,27.83,27.83,62200.0,20.0828,20.1116,20.0683,20.0683,62200.0
2014-12-04 10:20:00,27.83,27.83,27.8,27.8,25600.0,20.0683,20.0683,20.0467,20.0467,25600.0
2014-12-04 10:30:00,27.8,27.83,27.78,27.78,46600.0,20.0467,20.0683,20.0323,20.0323,46600.0
2014-12-04 10:40:00,27.78,27.78,27.7,27.73,87000.0,20.0323,20.0323,19.9746,19.9962,87000.0
2014-12-04 10:50:00,27.73,27.75,27.72,27.75,48500.0,19.9962,20.0106,19.989,20.0106,48500.0
2014-12-04 11:00:00,27.75,27.75,27.7,27.73,46700.0,20.0106,20.0106,19.9746,19.9962,46700.0
2014-12-04 11:10:00,27.73,27.75,27.71,27.71,32800.0,19.9962,20.0106,19.9818,19.9818,32800.0
2014-12-04 11:20:00,27.72,27.72,27.63,27.63,60900.0,19.989,19.989,19.9241,19.9241,60900.0
2014-12-04 11:30:00,27.63,27.65,27.59,27.62,81500.0,19.9241,19.9385,19.8953,19.9169,81500.0
2014-12-04 11:40:00,27.62,27.64,27.6,27.61,90800.0,19.9169,19.9313,19.9025,19.9097,90800.0
2014-12-04 11:50:00,27.61,27.74,27.61,27.74,59900.0,19.9097,20.0034,19.9097,20.0034,59900.0
2014-12-04 12:00:00,27.73,27.76,27.72,27.76,60100.0,19.9962,20.0179,19.989,20.0179,60100.0
2014-12-04 12:10:00,27.76,27.81,27.75,27.79,46200.0,20.0179,20.0539,20.0106,20.0395,46200.0
2014-12-04 12:20:00,27.79,27.84,27.79,27.83,54200.0,20.0395,20.0755,20.0395,20.0683,54200.0
2014-12-04 12:30:00,27.83,27.9,27.82,27.86,65000.0,20.0683,20.1188,20.0611,20.09,65000.0
2014-12-04 12:40:00,27.87,27.89,27.87,27.88,17500.0,20.0972,20.1116,20.0972,20.1044,17500.0
2014-12-04 12:50:00,27.87,27.87,27.85,27.86,15800.0,20.0972,20.0972,20.0828,20.09,15800.0
2014-12-04 13:00:00,27.86,27.88,27.85,27.86,13900.0,20.09,20.1044,20.0828,20.09,13900.0
2014-12-04 13:10:00,27.86,27.86,27.84,27.85,9200.0,20.09,20.09,20.0755,20.0828,9200.0
2014-12-04 13:20:00,27.84,27.87,27.84,27.86,9500.0,20.0755,20.0972,20.0755,20.09,9500.0
2014-12-04 13:30:00,27.86,27.86,27.83,27.83,15100.0,20.09,20.09,20.0683,20.0683,15100.0
2014-12-04 13:40:00,27.83,27.85,27.83,27.85,15300.0,20.0683,20.0828,20.0683,20.0828,15300.0
2014-12-04 13:50:00,27.85,27.86,27.83,27.83,8600.0,20.0828,20.09,20.0683,20.0683,8600.0
2014-12-04 14:00:00,27.83,27.84,27.81,27.84,28400.0,20.0683,20.0755,20.0539,20.0755,28400.0
2014-12-04 14:10:00,27.84,27.85,27.83,27.83,9500.0,20.0755,20.0828,20.0683,20.0683,9500.0
2014-12-04 14:20:00,27.82,27.85,27.81,27.85,26000.0,20.0611,20.0828,20.0539,20.0828,26000.0
2014-12-04 14:30:00,27.84,27.85,27.81,27.81,23200.0,20.0755,20.0828,20.0539,20.0539,23200.0
2014-12-04 14:40:00,27.81,27.81,27.78,27.79,49500.0,20.0539,20.0539,20.0323,20.0395,49500.0
2014-12-04 14:50:00,27.79,27.82,27.79,27.81,44500.0,20.0395,20.0611,20.0395,20.0539,44500.0
2014-12-04 15:00:00,27.81,27.83,27.81,27.82,23000.0,20.0539,20.0683,20.0539,20.0611,23000.0
2014-12-04 15:10:00,27.81,27.81,27.78,27.78,26400.0,20.0539,20.0539,20.0323,20.0323,26400.0
2014-12-04 15:20:00,27.78,27.78,27.73,27.74,44300.0,20.0323,20.0323,19.9962,20.0034,44300.0
2014-12-04 15:30:00,27.74,27.77,27.74,27.77,33700.0,20.0034,20.0251,20.0034,20.0251,33700.0
2014-12-04 15:40:00,27.77,27.8,27.77,27.8,68800.0,20.0251,20.0467,20.0251,20.0467,68800.0
2014-12-04 15:50:00,27.8,27.8,27.77,27.77,87000.0,20.0467,20.0467,20.0251,20.0251,87000.0
2014-12-05 09:30:00,27.79,27.84,27.76,27.79,57900.0,20.0395,20.0755,20.0179,20.0395,57900.0
2014-12-05 09:40:00,27.79,27.83,27.73,27.74,83700.0,20.0395,20.0683,19.9962,20.0034,83700.0
2014-12-05 09:50:00,27.75,27.75,27.61,27.61,145300.0,20.0106,20.0106,19.9097,19.9097,145300.0
2014-12-05 10:00:00,27.62,27.67,27.59,27.66,46500.0,19.9169,19.953,19.8953,19.9457,46500.0
2014-12-05 10:10:00,27.66,27.69,27.66,27.68,5200.0,19.9457,19.9674,19.9457,19.9602,5200.0
2014-12-05 10:20:00,27.68,27.73,27.67,27.67,49600.0,19.9602,19.9962,19.953,19.953,49600.0
2014-12-05 10:30:00,27.68,27.73,27.68,27.7,18400.0,19.9602,19.9962,19.9602,19.9746,18400.0
2014-12-05 10:40:00,27.7,27.7,27.67,27.67,31600.0,19.9746,19.9746,19.953,19.953,31600.0
2014-12-05 10:50:00,27.66,27.67,27.64,27.67,73900.0,19.9457,19.953,19.9313,19.953,73900.0
2014-12-05 11:00:00,27.67,27.69,27.67,27.69,25000.0,19.953,19.9674,19.953,19.9674,25000.0
2014-12-05 11:10:00,27.69,27.69,27.67,27.69,18800.0,19.9674,19.9674,19.953,19.9674,18800.0
2014-12-05 11:20:00,27.69,27.69,27.69,27.69,1900.0,19.9674,19.9674,19.9674,19.9674,1900.0
2014-12-05 11:30:00,27.69,27.69,27.66,27.67,21900.0,19.9674,19.9674,19.9457,19.953,21900.0
2014-12-05 11:40:00,27.67,27.67,27.63,27.63,35200.0,19.953,19.953,19.9241,19.9241,35200.0
2014-12-05 11:50:00,27.63,27.66,27.61,27.62,61300.0,19.9241,19.9457,19.9097,19.9169,61300.0
2014-12-05 12:00:00,27.62,27.65,27.61,27.64,18000.0,19.9169,19.9385,19.9097,19.9313,18000.0
2014-12-05 12:10:00,27.63,27.65,27.63,27.64,21200.0,19.9241,19.9385,19.9241,19.9313,21200.0
2014-12-05 12:20:00,27.65,27.65,27.64,27.64,5900.0,19.9385,19.9385,19.9313,19.9313,5900.0
2014-12-05 12:30:00,27.64,27.64,27.63,27.63,12300.0,19.9313,19.9313,19.9241,19.9241,12300.0
2014-12-05 12:40:00,27.63,27.67,27.61,27.67,48000.0,19.9241,19.953,19.9097,19.953,48000.0
2014-12-05 12:50:00,27.67,27.67,27.61,27.61,14100.0,19.953,19.953,19.9097,19.9097,14100.0
2014-12-05 13:00:00,27.61,27.61,27.6,27.61,18600.0,19.9097,19.9097,19.9025,19.9097,18600.0
2014-12-05 13:10:00,27.61,27.61,27.56,27.56,57900.0,19.9097,19.9097,19.8736,19.8736,57900.0
2014-12-05 13:20:00,27.56,27.59,27.56,27.59,22200.0,19.8736,19.8953,19.8736,19.8953,22200.0
2014-12-05 13:30:00,27.59,27.59,27.59,27.59,11900.0,19.8953,19.8953,19.8953,19.8953,11900.0
2014-12-05 13:40:00,27.58,27.6,27.58,27.59,20800.0,19.8881,19.9025,19.8881,19.8953,20800.0
2014-12-05 13:50:00,27.59,27.59,27.56,27.56,15100.0,19.8953,19.8953,19.8736,19.8736,15100.0
2014-12-05 14:00:00,27.56,27.59,27.56,27.58,30500.0,19.8736,19.8953,19.8736,19.8881,30500.0
2014-12-05 14:10:00,27.58,27.59,27.56,27.57,22800.0,19.8881,19.8953,19.8736,19.8808,22800.0
2014-12-05 14:20:00,27.56,27.59,27.56,27.58,39500.0,19.8736,19.8953,19.8736,19.8881,39500.0
2014-12-05 14:30:00,27.57,27.57,27.49,27.5,64300.0,19.8808,19.8808,19.8232,19.8304,64300.0
2014-12-05 14:40:00,27.5,27.55,27.5,27.51,58300.0,19.8304,19.8664,19.8304,19.8376,58300.0
2014-12-05 14:50:00,27.5,27.5,27.42,27.42,251200.0,19.8304,19.8304,19.7727,19.7727,251200.0
2014-12-05 15:00:00,27.42,27.5,27.4,27.5,90700.0,19.7727,19.8304,19.7583,19.8304,90700.0
2014-12-05 15:10:00,27.5,27.5,27.46,27.5,120600.0,19.8304,19.8304,19.8015,19.8304,120600.0
2014-12-05 15:20:00,27.5,27.5,27.49,27.5,34900.0,19.8304,19.8304,19.8232,19.8304,34900.0
2014-12-05 15:30:00,27.5,27.5,27.47,27.49,124700.0,19.8304,19.8304,19.8087,19.8232,124700.0
2014-12-05 15:40:00,27.49,27.5,27.45,27.48,136900.0,19.8232,19.8304,19.7943,19.8159,136900.0
2014-12-05 15:50:00,27.48,27.5,27.48,27.49,270700.0,19.8159,19.8304,19.8159,19.8232,270700.0
2014-12-08 09:30:00,27.42,27.51,27.42,27.43,100200.0,19.7727,19.8376,19.7727,19.7799,100200.0
2014-12-08 09:40:00,27.43,27.46,27.38,27.43,60500.0,19.7799,19.8015,19.7438,19.7799,60500.0
2014-12-08 09:50:00,27.43,27.46,27.38,27.39,72400.0,19.7799,19.8015,19.7438,19.751,72400.0
2014-12-08 10:00:00,27.4,27.44,27.4,27.43,44600.0,19.7583,19.7871,19.7583,19.7799,44600.0
2014-12-08 10:10:00,27.42,27.42,27.36,27.37,35500.0,19.7727,19.7727,19.7294,19.7366,35500.0
2014-12-08 10:20:00,27.38,27.42,27.37,27.41,32200.0,19.7438,19.7727,19.7366,19.7655,32200.0
2014-12-08 10:30:00,27.41,27.44,27.4,27.43,45000.0,19.7655,19.7871,19.7583,19.7799,45000.0
2014-12-08 10:40:00,27.43,27.46,27.41,27.45,52000.0,19.7799,19.8015,19.7655,19.7943,52000.0
2014-12-08 10:50:00,27.45,27.49,27.43,27.49,40400.0,19.7943,19.8232,19.7799,19.8232,40400.0
2014-12-08 11:00:00,27.49,27.5,27.46,27.47,20400.0,19.8232,19.8304,19.8015,19.8087,20400.0
2014-12-08 11:10:00,27.47,27.49,27.41,27.42,67100.0,19.8087,19.8232,19.7655,19.7727,67100.0
2014-12-08 11:20:00,27.42,27.42,27.37,27.37,36400.0,19.7727,19.7727,19.7366,19.7366,36400.0
2014-12-08 11:30:00,27.38,27.4,27.34,27.38,47700.0,19.7438,19.7583,19.715,19.7438,47700.0
2014-12-08 11:40:00,27.37,27.37,27.33,27.37,64800.0,19.7366,19.7366,19.7078,19.7366,64800.0
2014-12-08 11:50:00,27.38,27.38,27.31,27.31,32000.0,19.7438,19.7438,19.6934,19.6934,32000.0
2014-12-08 12:00:00,27.32,27.36,27.32,27.34,15200.0,19.7006,19.7294,19.7006,19.715,15200.0
2014-12-08 12:10:00,27.34,27.34,27.19,27.24,46500.0,19.715,19.715,19.6068,19.6429,46500.0
2014-12-08 12:20:00,27.24,27.24,27.17,27.19,111000.0,19.6429,19.6429,19.5924,19.6068,111000.0
2014-12-08 12:30:00,27.18,27.25,27.17,27.25,48600.0,19.5996,19.6501,19.5924,19.6501,48600.0
2014-12-08 12:40:00,27.25,27.3,27.25,27.26,45300.0,19.6501,19.6861,19.6501,19.6573,45300.0
2014-12-08 12:50:00,27.26,27.26,27.21,27.21,20500.0,19.6573,19.6573,19.6212,19.6212,20500.0
2014-12-08 13:00:00,27.22,27.27,27.22,27.25,26100.0,19.6285,19.6645,19.6285,19.6501,26100.0
2014-12-08 13:10:00,27.24,27.25,27.2,27.2,29800.0,19.6429,19.6501,19.614,19.614,29800.0
2014-12-08 13:20:00,27.2,27.22,27.15,27.2,44300.0,19.614,19.6285,19.578,19.614,44300.0
2014-12-08 13:30:00,27.21,27.22,27.15,27.19,47900.0,19.6212,19.6285,19.578,19.6068,47900.0
2014-12-08 13:40:00,27.19,27.22,27.16,27.2,71700.0,19.6068,19.6285,19.5852,19.614,71700.0
2014-12-08 13:50:00,27.2,27.23,27.2,27.21,21700.0,19.614,19.6357,19.614,19.6212,21700.0
2014-12-08 14:00:00,27.2,27.22,27.17,27.22,33000.0,19.614,19.6285,19.5924,19.6285,33000.0
2014-12-08 14:10:00,27.21,27.22,27.16,27.21,26600.0,19.6212,19.6285,19.5852,19.6212,26600.0
2014-12-08 14:20:00,27.21,27.25,27.2,27.23,13300.0,19.6212,19.6501,19.614,19.6357,13300.0
2014-12-08 14:30:00,27.24,27.26,27.22,27.26,33100.0,19.6429,19.6573,19.6285,19.6573,33100.0
2014-12-08 14:40:00,27.26,27.26,27.23,27.25,20500.0,19.6573,19.6573,19.6357,19.6501,20500.0
2014-12-08 14:50:00,27.26,27.26,27.22,27.22,17700.0,19.6573,19.6573,19.6285,19.6285,17700.0
2014-12-08 15:00:00,27.21,27.24,27.2,27.2,48800.0,19.6212,19.6429,19.614,19.614,48800.0
2014-12-08 15:10:00,27.21,27.24,27.2,27.2,64400.0,19.6212,19.6429,19.614,19.614,64400.0
2014-12-08 15:20:00,27.2,27.27,27.2,27.26,60700.0,19.614,19.6645,19.614,19.6573,60700.0
2014-12-08 15:30:00,27.26,27.26,27.17,27.19,73400.0,19.6573,19.6573,19.5924,19.6068,73400.0
2014-12-08 15:40:00,27.19,27.23,27.17,27.19,119600.0,19.6068,19.6357,19.5924,19.6068,119600.0
2014-12-08 15:50:00,27.18,27.25,27.17,27.25,170500.0,19.5996,19.6501,19.5924,19.6501,170500.0
2014-12-09 09:30:00,26.95,27.19,26.91,27.12,236600.0,19.4338,19.6068,19.4049,19.5563,236600.0
2014-12-09 09:40:00,27.12,27.15,27.08,27.12,76800.0,19.5563,19.578,19.5275,19.5563,76800.0
2014-12-09 09:50:00,27.14,27.14,27.03,27.08,122400.0,19.5708,19.5708,19.4914,19.5275,122400.0
2014-12-09 10:00:00,27.08,27.1,27.0,27.04,160900.0,19.5275,19.5419,19.4698,19.4987,160900.0
2014-12-09 10:10:00,27.03,27.05,26.97,27.05,86500.0,19.4914,19.5059,19.4482,19.5059,86500.0
2014-12-09 10:20:00,27.05,27.08,26.95,26.99,56500.0,19.5059,19.5275,19.4338,19.4626,56500.0
2014-12-09 10:30:00,26.99,27.03,26.92,27.03,67800.0,19.4626,19.4914,19.4121,19.4914,67800.0
2014-12-09 10:40:00,27.02,27.11,27.02,27.11,51500.0,19.4842,19.5491,19.4842,19.5491,51500.0
2014-12-09 10:50:00,27.11,27.2,27.11,27.2,68300.0,19.5491,19.614,19.5491,19.614,68300.0
2014-12-09 11:00:00,27.2,27.21,27.09,27.1,35500.0,19.614,19.6212,19.5347,19.5419,35500.0
2014-12-09 11:10:00,27.1,27.17,27.1,27.17,36000.0,19.5419,19.5924,19.5419,19.5924,36000.0
2014-12-09 11:20:00,27.16,27.21,27.15,27.2,34400.0,19.5852,19.6212,19.578,19.614,34400.0
2014-12-09 11:30:00,27.2,27.2,27.16,27.17,21000.0,19.614,19.614,19.5852,19.5924,21000.0
2014-12-09 11:40:00,27.16,27.22,27.16,27.22,63200.0,19.5852,19.6285,19.5852,19.6285,63200.0
2014-12-09 11:50:00,27.21,27.28,27.2,27.26,64700.0,19.6212,19.6717,19.614,19.6573,64700.0
2014-12-09 12:00:00,27.26,27.27,27.22,27.27,28500.0,19.6573,19.6645,19.6285,19.6645,28500.0
2014-12-09 12:10:00,27.26,27.27,27.23,27.24,19600.0,19.6573,19.6645,19.6357,19.6429,19600.0
2014-12-09 12:20:00,27.24,27.28,27.22,27.28,36400.0,19.6429,19.6717,19.6285,19.6717,36400.0
2014-12-09 12:30:00,27.28,27.36,27.26,27.36,41700.0,19.6717,19.7294,19.6573,19.7294,41700.0
2014-12-09 12:40:00,27.36,27.36,27.31,27.32,40300.0,19.7294,19.7294,19.6934,19.7006,40300.0
2014-12-09 12:50:00,27.33,27.39,27.33,27.38,36000.0,19.7078,19.751,19.7078,19.7438,36000.0
2014-12-09 13:00:00,27.38,27.42,27.34,27.4,49700.0,19.7438,19.7727,19.715,19.7583,49700.0
2014-12-09 13:10:00,27.41,27.44,27.38,27.38,77000.0,19.7655,19.7871,19.7438,19.7438,77000.0
2014-12-09 13:20:00,27.38,27.39,27.35,27.38,54200.0,19.7438,19.751,19.7222,19.7438,54200.0
2014-12-09 13:30:00,27.38,27.45,27.37,27.45,41400.0,19.7438,19.7943,19.7366,19.7943,41400.0
2014-12-09 13:40:00,27.45,27.48,27.44,27.45,68500.0,19.7943,19.8159,19.7871,19.7943,68500.0
2014-12-09 13:50:00,27.45,27.45,27.41,27.43,37200.0,19.7943,19.7943,19.7655,19.7799,37200.0
2014-12-09 14:00:00,27.44,27.47,27.41,27.43,65500.0,19.7871,19.8087,19.7655,19.7799,65500.0
2014-12-09 14:10:00,27.44,27.44,27.37,27.39,37800.0,19.7871,19.7871,19.7366,19.751,37800.0
2014-12-09 14:20:00,27.39,27.4,27.36,27.39,24500.0,19.751,19.7583,19.7294,19.751,24500.0
2014-12-09 14:30:00,27.38,27.39,27.3,27.32,43800.0,19.7438,19.751,19.6861,19.7006,43800.0
2014-12-09 14:40:00,27.33,27.37,27.33,27.35,35300.0,19.7078,19.7366,19.7078,19.7222,35300.0
2014-12-09 14:50:00,27.35,27.37,27.33,27.36,105900.0,19.7222,19.7366,19.7078,19.7294,105900.0
2014-12-09 15:00:00,27.36,27.41,27.35,27.39,61900.0,19.7294,19.7655,19.7222,19.751,61900.0
2014-12-09 15:10:00,27.39,27.41,27.37,27.41,50800.0,19.751,19.7655,19.7366,19.7655,50800.0
2014-12-09 15:20:00,27.41,27.45,27.41,27.42,57800.0,19.7655,19.7943,19.7655,19.7727,57800.0
2014-12-09 15:30:00,27.43,27.43,27.41,27.42,28500.0,19.7799,19.7799,19.7655,19.7727,28500.0
2014-12-09 15:40:00,27.42,27.48,27.41,27.48,92700.0,19.7727,19.8159,19.7655,19.8159,92700.0
2014-12-09 15:50:00,27.47,27.48,27.42,27.42,133600.0,19.8087,19.8159,19.7727,19.7727,133600.0
2014-12-10 09:30:00,27.26,27.35,27.14,27.31,118000.0,19.6573,19.7222,19.5708,19.6934,118000.0
2014-12-10 09:40:00,27.3,27.3,27.2,27.21,85100.0,19.6861,19.6861,19.614,19.6212,85100.0
2014-12-10 09:50:00,27.23,27.24,27.12,27.23,71100.0,19.6357,19.6429,19.5563,19.6357,71100.0
2014-12-10 10:00:00,27.22,27.24,27.18,27.19,58100.0,19.6285,19.6429,19.5996,19.6068,58100.0
2014-12-10 10:10:00,27.19,27.27,27.18,27.25,81400.0,19.6068,19.6645,19.5996,19.6501,81400.0
2014-12-10 10:20:00,27.26,27.28,27.2,27.21,45100.0,19.6573,19.6717,19.614,19.6212,45100.0
2014-12-10 10:30:00,27.2,27.2,27.11,27.13,85400.0,19.614,19.614,19.5491,19.5636,85400.0
2014-12-10 10:40:00,27.12,27.22,27.12,27.19,31800.0,19.5563,19.6285,19.5563,19.6068,31800.0
2014-12-10 10:50:00,27.19,27.25,27.16,27.25,29400.0,19.6068,19.6501,19.5852,19.6501,29400.0
2014-12-10 11:00:00,27.25,27.29,27.25,27.29,18100.0,19.6501,19.6789,19.6501,19.6789,18100.0
2014-12-10 11:10:00,27.28,27.28,27.23,27.24,32200.0,19.6717,19.6717,19.6357,19.6429,32200.0
2014-12-10 11:20:00,27.25,27.28,27.24,27.24,36500.0,19.6501,19.6717,19.6429,19.6429,36500.0
2014-12-10 11:30:00,27.23,27.24,27.15,27.18,32500.0,19.6357,19.6429,19.578,19.5996,32500.0
2014-12-10 11:40:00,27.18,27.2,27.16,27.2,27300.0,19.5996,19.614,19.5852,19.614,27300.0
2014-12-10 11:50:00,27.21,27.23,27.17,27.18,64200.0,19.6212,19.6357,19.5924,19.5996,64200.0
2014-12-10 12:00:00,27.18,27.19,27.14,27.14,24500.0,19.5996,19.6068,19.5708,19.5708,24500.0
2014-12-10 12:10:00,27.14,27.2,27.13,27.16,69600.0,19.5708,19.614,19.5636,19.5852,69600.0
2014-12-10 12:20:00,27.16,27.19,27.14,27.17,27500.0,19.5852,19.6068,19.5708,19.5924,27500.0
2014-12-10 12:30:00,27.17,27.17,27.14,27.15,28700.0,19.5924,19.5924,19.5708,19.578,28700.0
2014-12-10 12:40:00,27.16,27.19,27.16,27.17,36800.0,19.5852,19.6068,19.5852,19.5924,36800.0
2014-12-10 12:50:00,27.17,27.18,27.16,27.16,18300.0,19.5924,19.5996,19.5852,19.5852,18300.0
2014-12-10 13:00:00,27.15,27.17,27.13,27.17,31100.0,19.578,19.5924,19.5636,19.5924,31100.0
2014-12-10 13:10:00,27.16,27.22,27.16,27.17,25500.0,19.5852,19.6285,19.5852,19.5924,25500.0
2014-12-10 13:20:00,27.17,27.18,27.15,27.18,20600.0,19.5924,19.5996,19.578,19.5996,20600.0
2014-12-10 13:30:00,27.18,27.18,27.14,27.15,20200.0,19.5996,19.5996,19.5708,19.578,20200.0
2014-12-10 13:40:00,27.14,27.15,27.03,27.03,43300.0,19.5708,19.578,19.4914,19.4914,43300.0
2014-12-10 13:50:00,27.02,27.02,26.94,26.94,75900.0,19.4842,19.4842,19.4265,19.4265,75900.0
2014-12-10 14:00:00,26.95,26.96,26.89,26.93,100600.0,19.4338,19.441,19.3905,19.4193,100600.0
2014-12-10 14:10:00,26.92,26.94,26.9,26.94,82000.0,19.4121,19.4265,19.3977,19.4265,82000.0
2014-12-10 14:20:00,26.94,26.94,26.86,26.88,95100.0,19.4265,19.4265,19.3689,19.3833,95100.0
2014-12-10 14:30:00,26.88,26.88,26.81,26.83,88500.0,19.3833,19.3833,19.3328,19.3472,88500.0
2014-12-10 14:40:00,26.84,26.88,26.82,26.86,76700.0,19.3544,19.3833,19.34,19.3689,76700.0
2014-12-10 14:50:00,26.86,26.86,26.79,26.8,89600.0,19.3689,19.3689,19.3184,19.3256,89600.0
2014-12-10 15:00:00,26.81,26.93,26.81,26.92,158700.0,19.3328,19.4193,19.3328,19.4121,158700.0
2014-12-10 15:10:00,26.92,26.94,26.89,26.91,119000.0,19.4121,19.4265,19.3905,19.4049,119000.0
2014-12-10 15:20:00,26.92,26.94,26.9,26.92,67900.0,19.4121,19.4265,19.3977,19.4121,67900.0
2014-12-10 15:30:00,26.92,26.97,26.9,26.92,61900.0,19.4121,19.4482,19.3977,19.4121,61900.0
2014-12-10 15:40:00,26.92,26.92,26.84,26.85,139700.0,19.4121,19.4121,19.3544,19.3616,139700.0
2014-12-10 15:50:00,26.84,26.92,26.82,26.88,226100.0,19.3544,19.4121,19.34,19.3833,226100.0
2014-12-11 09:30:00,26.97,27.1,26.94,27.06,205900.0,19.4482,19.5419,19.4265,19.5131,205900.0
2014-12-11 09:40:00,27.07,27.23,27.07,27.18,115500.0,19.5203,19.6357,19.5203,19.5996,115500.0
2014-12-11 09:50:00,27.19,27.24,27.19,27.23,149700.0,19.6068,19.6429,19.6068,19.6357,149700.0
2014-12-11 10:00:00,27.22,27.22,27.16,27.2,61900.0,19.6285,19.6285,19.5852,19.614,61900.0
2014-12-11 10:10:00,27.19,27.19,27.15,27.19,100100.0,19.6068,19.6068,19.578,19.6068,100100.0
2014-12-11 10:20:00,27.19,27.26,27.14,27.26,77400.0,19.6068,19.6573,19.5708,19.6573,77400.0
2014-12-11 10:30:00,27.27,27.33,27.27,27.32,95600.0,19.6645,19.7078,19.6645,19.7006,95600.0
2014-12-11 10:40:00,27.32,27.32,27.25,27.26,91400.0,19.7006,19.7006,19.6501,19.6573,91400.0
2014-12-11 10:50:00,27.25,27.28,27.25,27.26,70600.0,19.6501,19.6717,19.6501,19.6573,70600.0
2014-12-11 11:00:00,27.26,27.28,27.24,27.25,28100.0,19.6573,19.6717,19.6429,19.6501,28100.0
2014-12-11 11:10:00,27.25,27.26,27.23,27.26,22700.0,19.6501,19.6573,19.6357,19.6573,22700.0
2014-12-11 11:20:00,27.27,27.27,27.23,27.26,40400.0,19.6645,19.6645,19.6357,19.6573,40400.0
2014-12-11 11:30:00,27.25,27.26,27.23,27.25,31200.0,19.6501,19.6573,19.6357,19.6501,31200.0
2014-12-11 11:40:00,27.25,27.26,27.23,27.25,14800.0,19.6501,19.6573,19.6357,19.6501,14800.0
2014-12-11 11:50:00,27.25,27.31,27.25,27.29,32900.0,19.6501,19.6934,19.6501,19.6789,32900.0
2014-12-11 12:00:00,27.29,27.3,27.27,27.28,22600.0,19.6789,19.6861,19.6645,19.6717,22600.0
2014-12-11 12:10:00,27.28,27.32,27.28,27.31,42800.0,19.6717,19.7006,19.6717,19.6934,42800.0
2014-12-11 12:20:00,27.31,27.32,27.3,27.3,17200.0,19.6934,19.7006,19.6861,19.6861,17200.0
2014-12-11 12:30:00,27.3,27.31,27.28,27.31,27600.0,19.6861,19.6934,19.6717,19.6934,27600.0
2014-12-11 12:40:00,27.31,27.35,27.31,27.35,33500.0,19.6934,19.7222,19.6934,19.7222,33500.0
2014-12-11 12:50:00,27.35,27.35,27.32,27.32,24600.0,19.7222,19.7222,19.7006,19.7006,24600.0
2014-12-11 13:00:00,27.32,27.34,27.31,27.33,16400.0,19.7006,19.715,19.6934,19.7078,16400.0
2014-12-11 13:10:00,27.33,27.33,27.28,27.29,17900.0,19.7078,19.7078,19.6717,19.6789,17900.0
2014-12-11 13:20:00,27.29,27.29,27.25,27.26,13400.0,19.6789,19.6789,19.6501,19.6573,13400.0
2014-12-11 13:30:00,27.26,27.29,27.25,27.27,65500.0,19.6573,19.6789,19.6501,19.6645,65500.0
2014-12-11 13:40:00,27.27,27.31,27.26,27.31,32600.0,19.6645,19.6934,19.6573,19.6934,32600.0
2014-12-11 13:50:00,27.31,27.32,27.22,27.22,25900.0,19.6934,19.7006,19.6285,19.6285,25900.0
2014-12-11 14:00:00,27.22,27.24,27.19,27.21,58600.0,19.6285,19.6429,19.6068,19.6212,58600.0
2014-12-11 14:10:00,27.2,27.22,27.17,27.2,83400.0,19.614,19.6285,19.5924,19.614,83400.0
2014-12-11 14:20:00,27.2,27.23,27.15,27.15,19200.0,19.614,19.6357,19.578,19.578,19200.0
2014-12-11 14:30:00,27.15,27.17,27.14,27.17,23300.0,19.578,19.5924,19.5708,19.5924,23300.0
2014-12-11 14:40:00,27.17,27.19,27.1,27.1,18900.0,19.5924,19.6068,19.5419,19.5419,18900.0
2014-12-11 14:50:00,27.09,27.12,27.08,27.09,44700.0,19.5347,19.5563,19.5275,19.5347,44700.0
2014-12-11 15:00:00,27.09,27.14,27.08,27.1,68300.0,19.5347,19.5708,19.5275,19.5419,68300.0
2014-12-11 15:10:00,27.09,27.16,27.08,27.15,29900.0,19.5347,19.5852,19.5275,19.578,29900.0
2014-12-11 15:20:00,27.14,27.19,27.13,27.18,52200.0,19.5708,19.6068,19.5636,19.5996,52200.0
2014-12-11 15:30:00,27.19,27.22,27.13,27.14,119800.0,19.6068,19.6285,19.5636,19.5708,119800.0
2014-12-11 15:40:00,27.14,27.17,27.03,27.04,86900.0,19.5708,19.5924,19.4914,19.4987,86900.0
2014-12-11 15:50:00,27.04,27.04,26.97,27.0,130400.0,19.4987,19.4987,19.4482,19.4698,130400.0
2014-12-12 09:30:00,26.71,27.02,26.71,26.99,196800.0,19.2607,19.4842,19.2607,19.4626,196800.0
2014-12-12 09:40:00,26.99,27.13,26.94,26.96,163600.0,19.4626,19.5636,19.4265,19.441,163600.0
2014-12-12 09:50:00,26.97,27.14,26.97,27.13,152800.0,19.4482,19.5708,19.4482,19.5636,152800.0
2014-12-12 10:00:00,27.14,27.15,27.05,27.14,91800.0,19.5708,19.578,19.5059,19.5708,91800.0
2014-12-12 10:10:00,27.13,27.14,27.02,27.07,68000.0,19.5636,19.5708,19.4842,19.5203,68000.0
2014-12-12 10:20:00,27.08,27.08,26.99,27.02,75100.0,19.5275,19.5275,19.4626,19.4842,75100.0
2014-12-12 10:30:00,27.03,27.1,27.03,27.07,84600.0,19.4914,19.5419,19.4914,19.5203,84600.0
2014-12-12 10:40:00,27.07,27.08,27.0,27.01,71400.0,19.5203,19.5275,19.4698,19.477,71400.0
2014-12-12 10:50:00,27.0,27.0,26.86,26.89,59100.0,19.4698,19.4698,19.3689,19.3905,59100.0
2014-12-12 11:00:00,26.89,26.94,26.83,26.94,73800.0,19.3905,19.4265,19.3472,19.4265,73800.0
2014-12-12 11:10:00,26.94,26.97,26.92,26.92,57100.0,19.4265,19.4482,19.4121,19.4121,57100.0
2014-12-12 11:20:00,26.92,26.96,26.88,26.88,33700.0,19.4121,19.441,19.3833,19.3833,33700.0
2014-12-12 11:30:00,26.88,26.97,26.88,26.97,56000.0,19.3833,19.4482,19.3833,19.4482,56000.0
2014-12-12 11:40:00,26.97,27.0,26.96,26.99,52800.0,19.4482,19.4698,19.441,19.4626,52800.0
2014-12-12 11:50:00,26.98,27.0,26.85,26.87,62100.0,19.4554,19.4698,19.3616,19.3761,62100.0
2014-12-12 12:00:00,26.87,26.94,26.87,26.92,111300.0,19.3761,19.4265,19.3761,19.4121,111300.0
2014-12-12 12:10:00,26.93,26.94,26.9,26.93,32000.0,19.4193,19.4265,19.3977,19.4193,32000.0
2014-12-12 12:20:00,26.93,26.98,26.9,26.98,34700.0,19.4193,19.4554,19.3977,19.4554,34700.0
2014-12-12 12:30:00,26.98,26.99,26.97,26.99,12600.0,19.4554,19.4626,19.4482,19.4626,12600.0
2014-12-12 12:40:00,26.99,27.0,26.97,27.0,14400.0,19.4626,19.4698,19.4482,19.4698,14400.0
2014-12-12 12:50:00,27.0,27.0,26.92,26.93,27400.0,19.4698,19.4698,19.4121,19.4193,27400.0
2014-12-12 13:00:00,26.93,26.98,26.91,26.96,44800.0,19.4193,19.4554,19.4049,19.441,44800.0
2014-12-12 13:10:00,26.96,27.0,26.93,27.0,46300.0,19.441,19.4698,19.4193,19.4698,46300.0
2014-12-12 13:20:00,27.0,27.03,26.99,27.01,17900.0,19.4698,19.4914,19.4626,19.477,17900.0
2014-12-12 13:30:00,27.01,27.01,26.95,26.97,15200.0,19.477,19.477,19.4338,19.4482,15200.0
2014-12-12 13:40:00,26.98,26.98,26.92,26.96,28100.0,19.4554,19.4554,19.4121,19.441,28100.0
2014-12-12 13:50:00,26.97,27.08,26.97,27.07,63900.0,19.4482,19.5275,19.4482,19.5203,63900.0
2014-12-12 14:00:00,27.06,27.07,27.03,27.07,27600.0,19.5131,19.5203,19.4914,19.5203,27600.0
2014-12-12 14:10:00,27.06,27.06,27.01,27.04,47100.0,19.5131,19.5131,19.477,19.4987,47100.0
2014-12-12 14:20:00,27.04,27.06,27.01,27.02,75200.0,19.4987,19.5131,19.477,19.4842,75200.0
2014-12-12 14:30:00,27.01,27.04,27.01,27.01,60500.0,19.477,19.4987,19.477,19.477,60500.0
2014-12-12 14:40:00,27.01,27.06,27.01,27.03,75700.0,19.477,19.5131,19.477,19.4914,75700.0
2014-12-12 14:50:00,27.03,27.09,27.02,27.08,38500.0,19.4914,19.5347,19.4842,19.5275,38500.0
2014-12-12 15:00:00,27.08,27.1,27.05,27.06,60400.0,19.5275,19.5419,19.5059,19.5131,60400.0
2014-12-12 15:10:00,27.07,27.07,27.0,27.0,79300.0,19.5203,19.5203,19.4698,19.4698,79300.0
2014-12-12 15:20:00,27.0,27.03,26.99,27.01,54400.0,19.4698,19.4914,19.4626,19.477,54400.0
2014-12-12 15:30:00,27.01,27.01,26.9,26.9,94900.0,19.477,19.477,19.3977,19.3977,94900.0
2014-12-12 15:40:00,26.89,26.93,26.88,26.93,100200.0,19.3905,19.4193,19.3833,19.4193,100200.0
2014-12-12 15:50:00,26.92,26.92,26.86,26.86,235800.0,19.4121,19.4121,19.3689,19.3689,235800.0
2014-12-15 09:30:00,26.89,27.05,26.86,27.05,140500.0,19.3905,19.5059,19.3689,19.5059,140500.0
2014-12-15 09:40:00,27.05,27.17,27.05,27.13,93200.0,19.5059,19.5924,19.5059,19.5636,93200.0
2014-12-15 09:50:00,27.13,27.14,26.98,27.0,58300.0,19.5636,19.5708,19.4554,19.4698,58300.0
2014-12-15 10:00:00,27.01,27.01,26.88,26.88,78000.0,19.477,19.477,19.3833,19.3833,78000.0
2014-12-15 10:10:00,26.88,27.0,26.88,26.97,62300.0,19.3833,19.4698,19.3833,19.4482,62300.0
2014-12-15 10:20:00,26.95,26.95,26.85,26.92,44300.0,19.4338,19.4338,19.3616,19.4121,44300.0
2014-12-15 10:30:00,26.91,26.92,26.79,26.79,53900.0,19.4049,19.4121,19.3184,19.3184,53900.0
2014-12-15 10:40:00,26.8,26.86,26.78,26.85,67600.0,19.3256,19.3689,19.3112,19.3616,67600.0
2014-12-15 10:50:00,26.86,26.97,26.86,26.92,103600.0,19.3689,19.4482,19.3689,19.4121,103600.0
2014-12-15 11:00:00,26.91,26.91,26.77,26.82,76000.0,19.4049,19.4049,19.304,19.34,76000.0
2014-12-15 11:10:00,26.82,26.83,26.69,26.71,88700.0,19.34,19.3472,19.2463,19.2607,88700.0
2014-12-15 11:20:00,26.71,26.73,26.61,26.64,92500.0,19.2607,19.2751,19.1886,19.2102,92500.0
2014-12-15 11:30:00,26.63,26.69,26.58,26.58,103300.0,19.203,19.2463,19.1669,19.1669,103300.0
2014-12-15 11:40:00,26.59,26.6,26.53,26.55,147100.0,19.1742,19.1814,19.1309,19.1453,147100.0
2014-12-15 11:50:00,26.55,26.58,26.49,26.51,147900.0,19.1453,19.1669,19.102,19.1165,147900.0
2014-12-15 12:00:00,26.52,26.65,26.52,26.62,95500.0,19.1237,19.2174,19.1237,19.1958,95500.0
2014-12-15 12:10:00,26.62,26.66,26.61,26.63,25900.0,19.1958,19.2246,19.1886,19.203,25900.0
2014-12-15 12:20:00,26.63,26.78,26.63,26.77,51900.0,19.203,19.3112,19.203,19.304,51900.0
2014-12-15 12:30:00,26.77,26.83,26.73,26.83,131400.0,19.304,19.3472,19.2751,19.3472,131400.0
2014-12-15 12:40:00,26.82,26.84,26.7,26.73,100200.0,19.34,19.3544,19.2535,19.2751,100200.0
2014-12-15 12:50:00,26.73,26.78,26.7,26.75,51600.0,19.2751,19.3112,19.2535,19.2895,51600.0
2014-12-15 13:00:00,26.75,26.77,26.72,26.73,34400.0,19.2895,19.304,19.2679,19.2751,34400.0
2014-12-15 13:10:00,26.74,26.75,26.66,26.67,36000.0,19.2823,19.2895,19.2246,19.2318,36000.0
2014-12-15 13:20:00,26.67,26.69,26.6,26.62,41200.0,19.2318,19.2463,19.1814,19.1958,41200.0
2014-12-15 13:30:00,26.6,26.63,26.57,26.61,73100.0,19.1814,19.203,19.1597,19.1886,73100.0
2014-12-15 13:40:00,26.61,26.63,26.57,26.58,38500.0,19.1886,19.203,19.1597,19.1669,38500.0
2014-12-15 13:50:00,26.57,26.62,26.55,26.59,30900.0,19.1597,19.1958,19.1453,19.1742,30900.0
2014-12-15 14:00:00,26.59,26.61,26.57,26.59,37500.0,19.1742,19.1886,19.1597,19.1742,37500.0
2014-12-15 14:10:00,26.6,26.6,26.54,26.6,34800.0,19.1814,19.1814,19.1381,19.1814,34800.0
2014-12-15 14:20:00,26.6,26.76,26.6,26.73,70200.0,19.1814,19.2967,19.1814,19.2751,70200.0
2014-12-15 14:30:00,26.74,26.79,26.69,26.75,69100.0,19.2823,19.3184,19.2463,19.2895,69100.0
2014-12-15 14:40:00,26.75,26.76,26.67,26.69,73200.0,19.2895,19.2967,19.2318,19.2463,73200.0
2014-12-15 14:50:00,26.69,26.71,26.67,26.69,39900.0,19.2463,19.2607,19.2318,19.2463,39900.0
2014-12-15 15:00:00,26.68,26.76,26.67,26.75,83500.0,19.2391,19.2967,19.2318,19.2895,83500.0
2014-12-15 15:10:00,26.75,26.78,26.73,26.73,38700.0,19.2895,19.3112,19.2751,19.2751,38700.0
2014-12-15 15:20:00,26.72,26.73,26.65,26.65,96400.0,19.2679,19.2751,19.2174,19.2174,96400.0
2014-12-15 15:30:00,26.64,26.76,26.63,26.76,107900.0,19.2102,19.2967,19.203,19.2967,107900.0
2014-12-15 15:40:00,26.76,26.76,26.69,26.74,117300.0,19.2967,19.2967,19.2463,19.2823,117300.0
2014-12-15 15:50:00,26.74,26.76,26.68,26.68,210700.0,19.2823,19.2967,19.2391,19.2391,210700.0
2014-12-16 09:30:00,26.5,26.63,26.16,26.5,497200.0,19.1093,19.203,18.8641,19.1093,497200.0
2014-12-16 09:40:00,26.51,26.57,26.45,26.52,165700.0,19.1165,19.1597,19.0732,19.1237,165700.0
2014-12-16 09:50:00,26.53,26.58,26.5,26.55,124000.0,19.1309,19.1669,19.1093,19.1453,124000.0
2014-12-16 10:00:00,26.54,26.63,26.48,26.48,215600.0,19.1381,19.203,19.0948,19.0948,215600.0
2014-12-16 10:10:00,26.48,26.64,26.45,26.59,148300.0,19.0948,19.2102,19.0732,19.1742,148300.0
2014-12-16 10:20:00,26.59,26.73,26.57,26.69,131800.0,19.1742,19.2751,19.1597,19.2463,131800.0
2014-12-16 10:30:00,26.69,26.72,26.62,26.68,134900.0,19.2463,19.2679,19.1958,19.2391,134900.0
2014-12-16 10:40:00,26.68,26.73,26.59,26.68,62600.0,19.2391,19.2751,19.1742,19.2391,62600.0
2014-12-16 10:50:00,26.68,26.84,26.66,26.83,94400.0,19.2391,19.3544,19.2246,19.3472,94400.0
2014-12-16 11:00:00,26.82,26.84,26.77,26.78,63800.0,19.34,19.3544,19.304,19.3112,63800.0
2014-12-16 11:10:00,26.77,26.92,26.77,26.91,73400.0,19.304,19.4121,19.304,19.4049,73400.0
2014-12-16 11:20:00,26.91,27.02,26.9,26.99,164400.0,19.4049,19.4842,19.3977,19.4626,164400.0
2014-12-16 11:30:00,26.99,27.16,26.99,27.05,132500.0,19.4626,19.5852,19.4626,19.5059,132500.0
2014-12-16 11:40:00,27.05,27.05,27.0,27.01,60200.0,19.5059,19.5059,19.4698,19.477,60200.0
2014-12-16 11:50:00,27.01,27.03,26.94,26.97,44600.0,19.477,19.4914,19.4265,19.4482,44600.0
2014-12-16 12:00:00,26.97,26.99,26.94,26.95,57600.0,19.4482,19.4626,19.4265,19.4338,57600.0
2014-12-16 12:10:00,26.96,26.99,26.94,26.98,53400.0,19.441,19.4626,19.4265,19.4554,53400.0
2014-12-16 12:20:00,26.98,26.98,26.92,26.97,51400.0,19.4554,19.4554,19.4121,19.4482,51400.0
2014-12-16 12:30:00,26.98,27.06,26.97,27.05,56200.0,19.4554,19.5131,19.4482,19.5059,56200.0
2014-12-16 12:40:00,27.04,27.05,26.95,26.98,56700.0,19.4987,19.5059,19.4338,19.4554,56700.0
2014-12-16 12:50:00,26.99,27.01,26.95,26.95,48900.0,19.4626,19.477,19.4338,19.4338,48900.0
2014-12-16 13:00:00,26.94,26.97,26.88,26.89,34400.0,19.4265,19.4482,19.3833,19.3905,34400.0
2014-12-16 13:10:00,26.89,26.89,26.8,26.82,77300.0,19.3905,19.3905,19.3256,19.34,77300.0
2014-12-16 13:20:00,26.82,26.85,26.79,26.84,50700.0,19.34,19.3616,19.3184,19.3544,50700.0
2014-12-16 13:30:00,26.83,26.85,26.75,26.83,52800.0,19.3472,19.3616,19.2895,19.3472,52800.0
2014-12-16 13:40:00,26.83,26.89,26.8,26.8,121500.0,19.3472,19.3905,19.3256,19.3256,121500.0
2014-12-16 13:50:00,26.8,26.86,26.8,26.8,56000.0,19.3256,19.3689,19.3256,19.3256,56000.0
2014-12-16 14:00:00,26.8,26.91,26.8,26.9,55300.0,19.3256,19.4049,19.3256,19.3977,55300.0
2014-12-16 14:10:00,26.89,26.93,26.85,26.89,37900.0,19.3905,19.4193,19.3616,19.3905,37900.0
2014-12-16 14:20:00,26.9,26.93,26.89,26.91,37800.0,19.3977,19.4193,19.3905,19.4049,37800.0
2014-12-16 14:30:00,26.92,26.94,26.85,26.87,58400.0,19.4121,19.4265,19.3616,19.3761,58400.0
2014-12-16 14:40:00,26.88,26.91,26.86,26.86,28900.0,19.3833,19.4049,19.3689,19.3689,28900.0
2014-12-16 14:50:00,26.86,26.86,26.78,26.83,56700.0,19.3689,19.3689,19.3112,19.3472,56700.0
2014-12-16 15:00:00,26.84,26.88,26.8,26.85,73000.0,19.3544,19.3833,19.3256,19.3616,73000.0
2014-12-16 15:10:00,26.85,26.89,26.83,26.89,69200.0,19.3616,19.3905,19.3472,19.3905,69200.0
2014-12-16 15:20:00,26.88,26.88,26.78,26.8,63000.0,19.3833,19.3833,19.3112,19.3256,63000.0
2014-12-16 15:30:00,26.79,26.86,26.75,26.76,98300.0,19.3184,19.3689,19.2895,19.2967,98300.0
2014-12-16 15:40:00,26.76,26.78,26.69,26.76,171400.0,19.2967,19.3112,19.2463,19.2967,171400.0
2014-12-16 15:50:00,26.76,26.76,26.59,26.59,334700.0,19.2967,19.2967,19.1742,19.1742,334700.0
2014-12-17 09:30:00,26.64,26.78,26.55,26.68,175200.0,19.2102,19.3112,19.1453,19.2391,175200.0
2014-12-17 09:40:00,26.67,26.86,26.66,26.82,92000.0,19.2318,19.3689,19.2246,19.34,92000.0
2014-12-17 09:50:00,26.82,26.89,26.75,26.76,84700.0,19.34,19.3905,19.2895,19.2967,84700.0
2014-12-17 10:00:00,26.76,26.77,26.65,26.68,114300.0,19.2967,19.304,19.2174,19.2391,114300.0
2014-12-17 10:10:00,26.69,26.75,26.65,26.66,78800.0,19.2463,19.2895,19.2174,19.2246,78800.0
2014-12-17 10:20:00,26.66,26.66,26.6,26.61,91100.0,19.2246,19.2246,19.1814,19.1886,91100.0
2014-12-17 10:30:00,26.62,26.63,26.56,26.63,96300.0,19.1958,19.203,19.1525,19.203,96300.0
2014-12-17 10:40:00,26.64,26.71,26.61,26.67,77500.0,19.2102,19.2607,19.1886,19.2318,77500.0
2014-12-17 10:50:00,26.66,26.66,26.54,26.55,83300.0,19.2246,19.2246,19.1381,19.1453,83300.0
2014-12-17 11:00:00,26.56,26.67,26.56,26.63,90200.0,19.1525,19.2318,19.1525,19.203,90200.0
2014-12-17 11:10:00,26.63,26.63,26.56,26.62,32500.0,19.203,19.203,19.1525,19.1958,32500.0
2014-12-17 11:20:00,26.63,26.67,26.6,26.6,42200.0,19.203,19.2318,19.1814,19.1814,42200.0
2014-12-17 11:30:00,26.6,26.71,26.55,26.71,90700.0,19.1814,19.2607,19.1453,19.2607,90700.0
2014-12-17 11:40:00,26.7,26.75,26.7,26.74,48800.0,19.2535,19.2895,19.2535,19.2823,48800.0
2014-12-17 11:50:00,26.73,26.74,26.7,26.72,70400.0,19.2751,19.2823,19.2535,19.2679,70400.0
2014-12-17 12:00:00,26.71,26.71,26.61,26.65,49600.0,19.2607,19.2607,19.1886,19.2174,49600.0
2014-12-17 12:10:00,26.65,26.65,26.57,26.6,51700.0,19.2174,19.2174,19.1597,19.1814,51700.0
2014-12-17 12:20:00,26.59,26.59,26.5,26.5,37400.0,19.1742,19.1742,19.1093,19.1093,37400.0
2014-12-17 12:30:00,26.51,26.59,26.51,26.55,22700.0,19.1165,19.1742,19.1165,19.1453,22700.0
2014-12-17 12:40:00,26.54,26.56,26.51,26.55,32500.0,19.1381,19.1525,19.1165,19.1453,32500.0
2014-12-17 12:50:00,26.55,26.57,26.53,26.55,53100.0,19.1453,19.1597,19.1309,19.1453,53100.0
2014-12-17 13:00:00,26.55,26.57,26.52,26.54,43500.0,19.1453,19.1597,19.1237,19.1381,43500.0
2014-12-17 13:10:00,26.54,26.54,26.47,26.47,68100.0,19.1381,19.1381,19.0876,19.0876,68100.0
2014-12-17 13:20:00,26.48,26.52,26.48,26.52,56200.0,19.0948,19.1237,19.0948,19.1237,56200.0
2014-12-17 13:30:00,26.53,26.58,26.52,26.53,77500.0,19.1309,19.1669,19.1237,19.1309,77500.0
2014-12-17 13:40:00,26.53,26.54,26.49,26.52,68700.0,19.1309,19.1381,19.102,19.1237,68700.0
2014-12-17 13:50:00,26.51,26.66,26.5,26.64,71300.0,19.1165,19.2246,19.1093,19.2102,71300.0
2014-12-17 14:00:00,26.65,26.86,26.58,26.69,329100.0,19.2174,19.3689,19.1669,19.2463,329100.0
2014-12-17 14:10:00,26.68,26.78,26.67,26.74,114900.0,19.2391,19.3112,19.2318,19.2823,114900.0
2014-12-17 14:20:00,26.74,26.76,26.72,26.74,68000.0,19.2823,19.2967,19.2679,19.2823,68000.0
2014-12-17 14:30:00,26.74,26.79,26.66,26.78,110800.0,19.2823,19.3184,19.2246,19.3112,110800.0
2014-12-17 14:40:00,26.78,26.78,26.62,26.62,100700.0,19.3112,19.3112,19.1958,19.1958,100700.0
2014-12-17 14:50:00,26.63,26.7,26.61,26.61,119000.0,19.203,19.2535,19.1886,19.1886,119000.0
2014-12-17 15:00:00,26.62,26.62,26.52,26.58,143500.0,19.1958,19.1958,19.1237,19.1669,143500.0
2014-12-17 15:10:00,26.58,26.73,26.58,26.73,120400.0,19.1669,19.2751,19.1669,19.2751,120400.0
2014-12-17 15:20:00,26.74,26.78,26.69,26.78,114600.0,19.2823,19.3112,19.2463,19.3112,114600.0
2014-12-17 15:30:00,26.78,26.84,26.76,26.83,167100.0,19.3112,19.3544,19.2967,19.3472,167100.0
2014-12-17 15:40:00,26.83,26.87,26.82,26.85,169900.0,19.3472,19.3761,19.34,19.3616,169900.0
2014-12-17 15:50:00,26.85,26.85,26.78,26.8,171100.0,19.3616,19.3616,19.3112,19.3256,171100.0
2014-12-18 09:30:00,27.04,27.25,27.04,27.25,263800.0,19.4987,19.6501,19.4987,19.6501,263800.0
2014-12-18 09:40:00,27.25,27.38,27.25,27.38,185700.0,19.6501,19.7438,19.6501,19.7438,185700.0
2014-12-18 09:50:00,27.38,27.39,27.27,27.34,156700.0,19.7438,19.751,19.6645,19.715,156700.0
2014-12-18 10:00:00,27.34,27.43,27.28,27.42,140400.0,19.715,19.7799,19.6717,19.7727,140400.0
2014-12-18 10:10:00,27.42,27.46,27.37,27.37,134900.0,19.7727,19.8015,19.7366,19.7366,134900.0
2014-12-18 10:20:00,27.38,27.42,27.31,27.31,85300.0,19.7438,19.7727,19.6934,19.6934,85300.0
2014-12-18 10:30:00,27.31,27.32,27.25,27.29,134200.0,19.6934,19.7006,19.6501,19.6789,134200.0
2014-12-18 10:40:00,27.29,27.38,27.29,27.35,90400.0,19.6789,19.7438,19.6789,19.7222,90400.0
2014-12-18 10:50:00,27.35,27.36,27.22,27.22,77600.0,19.7222,19.7294,19.6285,19.6285,77600.0
2014-12-18 11:00:00,27.22,27.22,27.14,27.16,54200.0,19.6285,19.6285,19.5708,19.5852,54200.0
2014-12-18 11:10:00,27.16,27.26,27.15,27.26,71400.0,19.5852,19.6573,19.578,19.6573,71400.0
2014-12-18 11:20:00,27.26,27.3,27.26,27.27,72500.0,19.6573,19.6861,19.6573,19.6645,72500.0
2014-12-18 11:30:00,27.28,27.29,27.26,27.29,36800.0,19.6717,19.6789,19.6573,19.6789,36800.0
2014-12-18 11:40:00,27.29,27.3,27.25,27.28,55300.0,19.6789,19.6861,19.6501,19.6717,55300.0
2014-12-18 11:50:00,27.29,27.39,27.29,27.39,54900.0,19.6789,19.751,19.6789,19.751,54900.0
2014-12-18 12:00:00,27.39,27.42,27.38,27.4,79700.0,19.751,19.7727,19.7438,19.7583,79700.0
2014-12-18 12:10:00,27.4,27.43,27.38,27.42,46200.0,19.7583,19.7799,19.7438,19.7727,46200.0
2014-12-18 12:20:00,27.41,27.41,27.38,27.4,40700.0,19.7655,19.7655,19.7438,19.7583,40700.0
2014-12-18 12:30:00,27.41,27.42,27.38,27.39,42200.0,19.7655,19.7727,19.7438,19.751,42200.0
2014-12-18 12:40:00,27.39,27.45,27.39,27.45,31500.0,19.751,19.7943,19.751,19.7943,31500.0
2014-12-18 12:50:00,27.44,27.46,27.44,27.46,52800.0,19.7871,19.8015,19.7871,19.8015,52800.0
2014-12-18 13:00:00,27.47,27.47,27.42,27.43,24100.0,19.8087,19.8087,19.7727,19.7799,24100.0
2014-12-18 13:10:00,27.43,27.47,27.42,27.46,65300.0,19.7799,19.8087,19.7727,19.8015,65300.0
2014-12-18 13:20:00,27.47,27.52,27.47,27.51,90200.0,19.8087,19.8448,19.8087,19.8376,90200.0
2014-12-18 13:30:00,27.5,27.53,27.5,27.5,58400.0,19.8304,19.852,19.8304,19.8304,58400.0
2014-12-18 13:40:00,27.5,27.52,27.5,27.5,66000.0,19.8304,19.8448,19.8304,19.8304,66000.0
2014-12-18 13:50:00,27.5,27.51,27.46,27.47,56600.0,19.8304,19.8376,19.8015,19.8087,56600.0
2014-12-18 14:00:00,27.47,27.47,27.38,27.4,47200.0,19.8087,19.8087,19.7438,19.7583,47200.0
2014-12-18 14:10:00,27.39,27.45,27.39,27.45,62600.0,19.751,19.7943,19.751,19.7943,62600.0
2014-12-18 14:20:00,27.44,27.45,27.42,27.43,37100.0,19.7871,19.7943,19.7727,19.7799,37100.0
2014-12-18 14:30:00,27.42,27.47,27.4,27.46,64300.0,19.7727,19.8087,19.7583,19.8015,64300.0
2014-12-18 14:40:00,27.45,27.45,27.4,27.41,56700.0,19.7943,19.7943,19.7583,19.7655,56700.0
2014-12-18 14:50:00,27.41,27.44,27.39,27.44,62300.0,19.7655,19.7871,19.751,19.7871,62300.0
2014-12-18 15:00:00,27.43,27.49,27.42,27.47,75300.0,19.7799,19.8232,19.7727,19.8087,75300.0
2014-12-18 15:10:00,27.47,27.51,27.47,27.5,61400.0,19.8087,19.8376,19.8087,19.8304,61400.0
2014-12-18 15:20:00,27.5,27.5,27.45,27.49,104100.0,19.8304,19.8304,19.7943,19.8232,104100.0
2014-12-18 15:30:00,27.49,27.53,27.47,27.52,86200.0,19.8232,19.852,19.8087,19.8448,86200.0
2014-12-18 15:40:00,27.52,27.58,27.52,27.58,122800.0,19.8448,19.8881,19.8448,19.8881,122800.0
2014-12-18 15:50:00,27.58,27.66,27.58,27.64,285400.0,19.8881,19.9457,19.8881,19.9313,285400.0
2014-12-19 09:30:00,27.65,27.78,27.61,27.77,167200.0,19.9385,20.0323,19.9097,20.0251,167200.0
2014-12-19 09:40:00,27.77,27.78,27.67,27.68,109200.0,20.0251,20.0323,19.953,19.9602,109200.0
2014-12-19 09:50:00,27.68,27.74,27.62,27.74,84800.0,19.9602,20.0034,19.9169,20.0034,84800.0
2014-12-19 10:00:00,27.75,27.76,27.69,27.73,145400.0,20.0106,20.0179,19.9674,19.9962,145400.0
2014-12-19 10:10:00,27.73,27.78,27.71,27.78,106100.0,19.9962,20.0323,19.9818,20.0323,106100.0
2014-12-19 10:20:00,27.78,27.78,27.73,27.75,134000.0,20.0323,20.0323,19.9962,20.0106,134000.0
2014-12-19 10:30:00,27.75,27.75,27.7,27.74,164700.0,20.0106,20.0106,19.9746,20.0034,164700.0
2014-12-19 10:40:00,27.74,27.75,27.71,27.72,71400.0,20.0034,20.0106,19.9818,19.989,71400.0
2014-12-19 10:50:00,27.72,27.75,27.69,27.75,84300.0,19.989,20.0106,19.9674,20.0106,84300.0
2014-12-19 11:00:00,27.74,27.76,27.74,27.75,44900.0,20.0034,20.0179,20.0034,20.0106,44900.0
2014-12-19 11:10:00,27.75,27.78,27.72,27.72,45300.0,20.0106,20.0323,19.989,19.989,45300.0
2014-12-19 11:20:00,27.71,27.74,27.69,27.72,123100.0,19.9818,20.0034,19.9674,19.989,123100.0
2014-12-19 11:30:00,27.72,27.73,27.69,27.69,16700.0,19.989,19.9962,19.9674,19.9674,16700.0
2014-12-19 11:40:00,27.7,27.73,27.7,27.73,18500.0,19.9746,19.9962,19.9746,19.9962,18500.0
2014-12-19 11:50:00,27.73,27.74,27.7,27.7,39500.0,19.9962,20.0034,19.9746,19.9746,39500.0
2014-12-19 12:00:00,27.7,27.7,27.62,27.65,55600.0,19.9746,19.9746,19.9169,19.9385,55600.0
2014-12-19 12:10:00,27.65,27.66,27.59,27.6,64400.0,19.9385,19.9457,19.8953,19.9025,64400.0
2014-12-19 12:20:00,27.6,27.61,27.55,27.6,102200.0,19.9025,19.9097,19.8664,19.9025,102200.0
2014-12-19 12:30:00,27.59,27.63,27.57,27.61,34400.0,19.8953,19.9241,19.8808,19.9097,34400.0
2014-12-19 12:40:00,27.61,27.66,27.58,27.66,63200.0,19.9097,19.9457,19.8881,19.9457,63200.0
2014-12-19 12:50:00,27.66,27.71,27.66,27.69,80400.0,19.9457,19.9818,19.9457,19.9674,80400.0
2014-12-19 13:00:00,27.68,27.69,27.66,27.69,27900.0,19.9602,19.9674,19.9457,19.9674,27900.0
2014-12-19 13:10:00,27.68,27.69,27.66,27.69,29600.0,19.9602,19.9674,19.9457,19.9674,29600.0
2014-12-19 13:20:00,27.69,27.75,27.68,27.74,78900.0,19.9674,20.0106,19.9602,20.0034,78900.0
2014-12-19 13:30:00,27.75,27.75,27.71,27.72,65400.0,20.0106,20.0106,19.9818,19.989,65400.0
2014-12-19 13:40:00,27.71,27.73,27.7,27.7,29000.0,19.9818,19.9962,19.9746,19.9746,29000.0
2014-12-19 13:50:00,27.7,27.71,27.68,27.69,33900.0,19.9746,19.9818,19.9602,19.9674,33900.0
2014-12-19 14:00:00,27.69,27.71,27.68,27.71,34800.0,19.9674,19.9818,19.9602,19.9818,34800.0
2014-12-19 14:10:00,27.72,27.75,27.7,27.74,29000.0,19.989,20.0106,19.9746,20.0034,29000.0
2014-12-19 14:20:00,27.74,27.75,27.71,27.75,34500.0,20.0034,20.0106,19.9818,20.0106,34500.0
2014-12-19 14:30:00,27.75,27.76,27.73,27.74,26100.0,20.0106,20.0179,19.9962,20.0034,26100.0
2014-12-19 14:40:00,27.75,27.78,27.74,27.78,62100.0,20.0106,20.0323,20.0034,20.0323,62100.0
2014-12-19 14:50:00,27.79,27.84,27.79,27.84,69000.0,20.0395,20.0755,20.0395,20.0755,69000.0
2014-12-19 15:00:00,27.84,27.84,27.78,27.78,58400.0,20.0755,20.0755,20.0323,20.0323,58400.0
2014-12-19 15:10:00,27.78,27.82,27.76,27.78,125300.0,20.0323,20.0611,20.0179,20.0323,125300.0
2014-12-19 15:20:00,27.79,27.82,27.77,27.8,128500.0,20.0395,20.0611,20.0251,20.0467,128500.0
2014-12-19 15:30:00,27.8,27.81,27.78,27.81,101800.0,20.0467,20.0539,20.0323,20.0539,101800.0
2014-12-19 15:40:00,27.81,27.81,27.77,27.77,87600.0,20.0539,20.0539,20.0251,20.0251,87600.0
2014-12-19 15:50:00,27.77,27.81,27.72,27.72,404400.0,20.0251,20.0539,19.989,19.989,404400.0
2014-12-22 09:30:00,27.77,27.9,27.75,27.81,184100.0,20.0251,20.1188,20.0106,20.0539,184100.0
2014-12-22 09:40:00,27.83,27.91,27.8,27.91,75500.0,20.0683,20.126,20.0467,20.126,75500.0
2014-12-22 09:50:00,27.91,27.92,27.88,27.91,40400.0,20.126,20.1332,20.1044,20.126,40400.0
2014-12-22 10:00:00,27.91,27.94,27.88,27.94,34300.0,20.126,20.1477,20.1044,20.1477,34300.0
2014-12-22 10:10:00,27.94,27.95,27.93,27.94,17900.0,20.1477,20.1549,20.1404,20.1477,17900.0
2014-12-22 10:20:00,27.95,27.99,27.94,27.99,55400.0,20.1549,20.1837,20.1477,20.1837,55400.0
2014-12-22 10:30:00,27.99,28.07,27.99,28.06,98600.0,20.1837,20.2414,20.1837,20.2342,98600.0
2014-12-22 10:40:00,28.06,28.15,28.05,28.13,117900.0,20.2342,20.2991,20.227,20.2847,117900.0
2014-12-22 10:50:00,28.14,28.23,28.14,28.23,117300.0,20.2919,20.3568,20.2919,20.3568,117300.0
2014-12-22 11:00:00,28.22,28.23,28.17,28.22,100000.0,20.3496,20.3568,20.3135,20.3496,100000.0
2014-12-22 11:10:00,28.21,28.28,28.19,28.28,78700.0,20.3423,20.3928,20.3279,20.3928,78700.0
2014-12-22 11:20:00,28.28,28.28,28.25,28.26,49400.0,20.3928,20.3928,20.3712,20.3784,49400.0
2014-12-22 11:30:00,28.27,28.29,28.25,28.25,27700.0,20.3856,20.4,20.3712,20.3712,27700.0
2014-12-22 11:40:00,28.25,28.25,28.2,28.21,39100.0,20.3712,20.3712,20.3351,20.3423,39100.0
2014-12-22 11:50:00,28.22,28.24,28.18,28.19,57000.0,20.3496,20.364,20.3207,20.3279,57000.0
2014-12-22 12:00:00,28.19,28.2,28.14,28.19,88500.0,20.3279,20.3351,20.2919,20.3279,88500.0
2014-12-22 12:10:00,28.2,28.2,28.17,28.19,29100.0,20.3351,20.3351,20.3135,20.3279,29100.0
2014-12-22 12:20:00,28.19,28.2,28.18,28.19,14700.0,20.3279,20.3351,20.3207,20.3279,14700.0
2014-12-22 12:30:00,28.19,28.19,28.16,28.17,44700.0,20.3279,20.3279,20.3063,20.3135,44700.0
2014-12-22 12:40:00,28.17,28.17,28.16,28.16,17100.0,20.3135,20.3135,20.3063,20.3063,17100.0
2014-12-22 12:50:00,28.17,28.18,28.16,28.17,23500.0,20.3135,20.3207,20.3063,20.3135,23500.0
2014-12-22 13:00:00,28.16,28.17,28.15,28.17,23400.0,20.3063,20.3135,20.2991,20.3135,23400.0
2014-12-22 13:10:00,28.17,28.2,28.16,28.19,32600.0,20.3135,20.3351,20.3063,20.3279,32600.0
2014-12-22 13:20:00,28.18,28.23,28.18,28.21,35100.0,20.3207,20.3568,20.3207,20.3423,35100.0
2014-12-22 13:30:00,28.21,28.21,28.18,28.2,17100.0,20.3423,20.3423,20.3207,20.3351,17100.0
2014-12-22 13:40:00,28.2,28.24,28.19,28.24,19400.0,20.3351,20.364,20.3279,20.364,19400.0
2014-12-22 13:50:00,28.24,28.25,28.21,28.23,36500.0,20.364,20.3712,20.3423,20.3568,36500.0
2014-12-22 14:00:00,28.22,28.23,28.2,28.23,22500.0,20.3496,20.3568,20.3351,20.3568,22500.0
2014-12-22 14:10:00,28.22,28.22,28.2,28.2,15700.0,20.3496,20.3496,20.3351,20.3351,15700.0
2014-12-22 14:20:00,28.19,28.2,28.17,28.18,13300.0,20.3279,20.3351,20.3135,20.3207,13300.0
2014-12-22 14:30:00,28.17,28.18,28.16,28.16,33000.0,20.3135,20.3207,20.3063,20.3063,33000.0
2014-12-22 14:40:00,28.16,28.17,28.15,28.17,42900.0,20.3063,20.3135,20.2991,20.3135,42900.0
2014-12-22 14:50:00,28.16,28.19,28.16,28.17,36400.0,20.3063,20.3279,20.3063,20.3135,36400.0
2014-12-22 15:00:00,28.17,28.2,28.17,28.2,46600.0,20.3135,20.3351,20.3135,20.3351,46600.0
2014-12-22 15:10:00,28.2,28.2,28.17,28.19,50700.0,20.3351,20.3351,20.3135,20.3279,50700.0
2014-12-22 15:20:00,28.18,28.21,28.18,28.19,33800.0,20.3207,20.3423,20.3207,20.3279,33800.0
2014-12-22 15:30:00,28.19,28.2,28.18,28.19,72200.0,20.3279,20.3351,20.3207,20.3279,72200.0
2014-12-22 15:40:00,28.19,28.23,28.19,28.22,65500.0,20.3279,20.3568,20.3279,20.3496,65500.0
2014-12-22 15:50:00,28.22,28.23,28.19,28.23,143500.0,20.3496,20.3568,20.3279,20.3568,143500.0
2014-12-23 09:30:00,28.22,28.46,28.19,28.46,133800.0,20.3496,20.5226,20.3279,20.5226,133800.0
2014-12-23 09:40:00,28.46,28.47,28.43,28.46,54000.0,20.5226,20.5298,20.501,20.5226,54000.0
2014-12-23 09:50:00,28.47,28.48,28.44,28.46,58700.0,20.5298,20.537,20.5082,20.5226,58700.0
2014-12-23 10:00:00,28.46,28.47,28.44,28.44,40200.0,20.5226,20.5298,20.5082,20.5082,40200.0
2014-12-23 10:10:00,28.44,28.46,28.43,28.45,31700.0,20.5082,20.5226,20.501,20.5154,31700.0
2014-12-23 10:20:00,28.44,28.48,28.43,28.48,52400.0,20.5082,20.537,20.501,20.537,52400.0
2014-12-23 10:30:00,28.48,28.5,28.46,28.48,76900.0,20.537,20.5515,20.5226,20.537,76900.0
2014-12-23 10:40:00,28.48,28.49,28.46,28.48,47600.0,20.537,20.5443,20.5226,20.537,47600.0
2014-12-23 10:50:00,28.47,28.47,28.42,28.42,42400.0,20.5298,20.5298,20.4938,20.4938,42400.0
2014-12-23 11:00:00,28.42,28.48,28.42,28.46,54400.0,20.4938,20.537,20.4938,20.5226,54400.0
2014-12-23 11:10:00,28.46,28.46,28.43,28.46,51500.0,20.5226,20.5226,20.501,20.5226,51500.0
2014-12-23 11:20:00,28.47,28.49,28.46,28.47,54000.0,20.5298,20.5443,20.5226,20.5298,54000.0
2014-12-23 11:30:00,28.47,28.47,28.42,28.43,96400.0,20.5298,20.5298,20.4938,20.501,96400.0
2014-12-23 11:40:00,28.43,28.47,28.42,28.47,55300.0,20.501,20.5298,20.4938,20.5298,55300.0
2014-12-23 11:50:00,28.47,28.47,28.45,28.47,20600.0,20.5298,20.5298,20.5154,20.5298,20600.0
2014-12-23 12:00:00,28.47,28.47,28.42,28.42,38100.0,20.5298,20.5298,20.4938,20.4938,38100.0
2014-12-23 12:10:00,28.42,28.47,28.41,28.47,46300.0,20.4938,20.5298,20.4866,20.5298,46300.0
2014-12-23 12:20:00,28.47,28.47,28.4,28.41,54700.0,20.5298,20.5298,20.4794,20.4866,54700.0
2014-12-23 12:30:00,28.41,28.42,28.39,28.41,48600.0,20.4866,20.4938,20.4721,20.4866,48600.0
2014-12-23 12:40:00,28.41,28.42,28.39,28.42,20300.0,20.4866,20.4938,20.4721,20.4938,20300.0
2014-12-23 12:50:00,28.42,28.42,28.39,28.41,50200.0,20.4938,20.4938,20.4721,20.4866,50200.0
2014-12-23 13:00:00,28.41,28.42,28.41,28.41,18800.0,20.4866,20.4938,20.4866,20.4866,18800.0
2014-12-23 13:10:00,28.41,28.44,28.41,28.43,48600.0,20.4866,20.5082,20.4866,20.501,48600.0
2014-12-23 13:20:00,28.43,28.44,28.42,28.42,28000.0,20.501,20.5082,20.4938,20.4938,28000.0
2014-12-23 13:30:00,28.42,28.42,28.4,28.4,28400.0,20.4938,20.4938,20.4794,20.4794,28400.0
2014-12-23 13:40:00,28.4,28.44,28.4,28.43,16000.0,20.4794,20.5082,20.4794,20.501,16000.0
2014-12-23 13:50:00,28.43,28.43,28.39,28.39,37900.0,20.501,20.501,20.4721,20.4721,37900.0
2014-12-23 14:00:00,28.39,28.4,28.37,28.37,19100.0,20.4721,20.4794,20.4577,20.4577,19100.0
2014-12-23 14:10:00,28.37,28.4,28.37,28.4,37600.0,20.4577,20.4794,20.4577,20.4794,37600.0
2014-12-23 14:20:00,28.39,28.4,28.39,28.4,33400.0,20.4721,20.4794,20.4721,20.4794,33400.0
2014-12-23 14:30:00,28.39,28.42,28.38,28.41,20100.0,20.4721,20.4938,20.4649,20.4866,20100.0
2014-12-23 14:40:00,28.4,28.42,28.38,28.38,31900.0,20.4794,20.4938,20.4649,20.4649,31900.0
2014-12-23 14:50:00,28.39,28.4,28.37,28.37,20300.0,20.4721,20.4794,20.4577,20.4577,20300.0
2014-12-23 15:00:00,28.36,28.38,28.36,28.38,16200.0,20.4505,20.4649,20.4505,20.4649,16200.0
2014-12-23 15:10:00,28.38,28.38,28.32,28.32,78700.0,20.4649,20.4649,20.4217,20.4217,78700.0
2014-12-23 15:20:00,28.32,28.33,28.31,28.33,32900.0,20.4217,20.4289,20.4145,20.4289,32900.0
2014-12-23 15:30:00,28.32,28.32,28.27,28.28,87200.0,20.4217,20.4217,20.3856,20.3928,87200.0
2014-12-23 15:40:00,28.28,28.31,28.28,28.28,43700.0,20.3928,20.4145,20.3928,20.3928,43700.0
2014-12-23 15:50:00,28.28,28.3,28.24,28.24,124200.0,20.3928,20.4072,20.364,20.364,124200.0
2014-12-24 09:30:00,28.3,28.42,28.3,28.38,67800.0,20.4072,20.4938,20.4072,20.4649,67800.0
2014-12-24 09:40:00,28.39,28.48,28.39,28.43,70100.0,20.4721,20.537,20.4721,20.501,70100.0
2014-12-24 09:50:00,28.44,28.48,28.43,28.48,16200.0,20.5082,20.537,20.501,20.537,16200.0
2014-12-24 10:00:00,28.49,28.5,28.49,28.49,15000.0,20.5443,20.5515,20.5443,20.5443,15000.0
2014-12-24 10:10:00,28.5,28.58,28.5,28.57,108800.0,20.5515,20.6092,20.5515,20.6019,108800.0
2014-12-24 10:20:00,28.57,28.58,28.55,28.58,20800.0,20.6019,20.6092,20.5875,20.6092,20800.0
2014-12-24 10:30:00,28.58,28.58,28.52,28.56,27700.0,20.6092,20.6092,20.5659,20.5947,27700.0
2014-12-24 10:40:00,28.56,28.58,28.55,28.57,16000.0,20.5947,20.6092,20.5875,20.6019,16000.0
2014-12-24 10:50:00,28.57,28.58,28.57,28.58,18400.0,20.6019,20.6092,20.6019,20.6092,18400.0
2014-12-24 11:00:00,28.58,28.58,28.56,28.58,13900.0,20.6092,20.6092,20.5947,20.6092,13900.0
2014-12-24 11:10:00,28.58,28.58,28.55,28.55,18700.0,20.6092,20.6092,20.5875,20.5875,18700.0
2014-12-24 11:20:00,28.55,28.55,28.51,28.52,38100.0,20.5875,20.5875,20.5587,20.5659,38100.0
2014-12-24 11:30:00,28.52,28.52,28.48,28.49,12500.0,20.5659,20.5659,20.537,20.5443,12500.0
2014-12-24 11:40:00,28.48,28.48,28.45,28.46,26000.0,20.537,20.537,20.5154,20.5226,26000.0
2014-12-24 11:50:00,28.47,28.5,28.47,28.48,20200.0,20.5298,20.5515,20.5298,20.537,20200.0
2014-12-24 12:00:00,28.48,28.53,28.48,28.52,34900.0,20.537,20.5731,20.537,20.5659,34900.0
2014-12-24 12:10:00,28.52,28.53,28.5,28.5,16900.0,20.5659,20.5731,20.5515,20.5515,16900.0
2014-12-24 12:20:00,28.5,28.51,28.43,28.44,64000.0,20.5515,20.5587,20.501,20.5082,64000.0
2014-12-24 12:30:00,28.44,28.45,28.42,28.42,39800.0,20.5082,20.5154,20.4938,20.4938,39800.0
2014-12-24 12:40:00,28.42,28.43,28.41,28.41,27000.0,20.4938,20.501,20.4866,20.4866,27000.0
2014-12-24 12:50:00,28.41,28.41,28.31,28.31,76300.0,20.4866,20.4866,20.4145,20.4145,76300.0
2014-12-26 09:30:00,28.42,28.42,28.32,28.35,25100.0,20.4938,20.4938,20.4217,20.4433,25100.0
2014-12-26 09:40:00,28.35,28.38,28.32,28.34,21300.0,20.4433,20.4649,20.4217,20.4361,21300.0
2014-12-26 09:50:00,28.34,28.39,28.33,28.35,27500.0,20.4361,20.4721,20.4289,20.4433,27500.0
2014-12-26 10:00:00,28.36,28.38,28.35,28.36,39000.0,20.4505,20.4649,20.4433,20.4505,39000.0
2014-12-26 10:10:00,28.36,28.36,28.32,28.32,13900.0,20.4505,20.4505,20.4217,20.4217,13900.0
2014-12-26 10:20:00,28.31,28.33,28.3,28.3,24000.0,20.4145,20.4289,20.4072,20.4072,24000.0
2014-12-26 10:30:00,28.3,28.33,28.28,28.33,23400.0,20.4072,20.4289,20.3928,20.4289,23400.0
2014-12-26 10:40:00,28.33,28.34,28.3,28.31,21400.0,20.4289,20.4361,20.4072,20.4145,21400.0
2014-12-26 10:50:00,28.31,28.34,28.31,28.34,7000.0,20.4145,20.4361,20.4145,20.4361,7000.0
2014-12-26 11:00:00,28.34,28.35,28.33,28.33,12700.0,20.4361,20.4433,20.4289,20.4289,12700.0
2014-12-26 11:10:00,28.33,28.35,28.33,28.33,26000.0,20.4289,20.4433,20.4289,20.4289,26000.0
2014-12-26 11:20:00,28.34,28.35,28.33,28.35,10400.0,20.4361,20.4433,20.4289,20.4433,10400.0
2014-12-26 11:30:00,28.35,28.36,28.33,28.34,19800.0,20.4433,20.4505,20.4289,20.4361,19800.0
2014-12-26 11:40:00,28.34,28.35,28.34,28.34,8200.0,20.4361,20.4433,20.4361,20.4361,8200.0
2014-12-26 11:50:00,28.34,28.35,28.34,28.34,11800.0,20.4361,20.4433,20.4361,20.4361,11800.0
2014-12-26 12:00:00,28.34,28.36,28.34,28.35,3700.0,20.4361,20.4505,20.4361,20.4433,3700.0
2014-12-26 12:10:00,28.36,28.36,28.35,28.36,3900.0,20.4505,20.4505,20.4433,20.4505,3900.0
2014-12-26 12:20:00,28.36,28.39,28.36,28.39,23900.0,20.4505,20.4721,20.4505,20.4721,23900.0
2014-12-26 12:30:00,28.39,28.4,28.39,28.39,7500.0,20.4721,20.4794,20.4721,20.4721,7500.0
2014-12-26 12:40:00,28.39,28.42,28.39,28.42,14900.0,20.4721,20.4938,20.4721,20.4938,14900.0
2014-12-26 12:50:00,28.42,28.42,28.4,28.4,11600.0,20.4938,20.4938,20.4794,20.4794,11600.0
2014-12-26 13:00:00,28.4,28.4,28.4,28.4,3500.0,20.4794,20.4794,20.4794,20.4794,3500.0
2014-12-26 13:10:00,28.4,28.4,28.39,28.4,11400.0,20.4794,20.4794,20.4721,20.4794,11400.0
2014-12-26 13:20:00,28.39,28.4,28.38,28.38,4900.0,20.4721,20.4794,20.4649,20.4649,4900.0
2014-12-26 13:30:00,28.38,28.39,28.37,28.38,17700.0,20.4649,20.4721,20.4577,20.4649,17700.0
2014-12-26 13:40:00,28.38,28.4,28.38,28.39,10300.0,20.4649,20.4794,20.4649,20.4721,10300.0
2014-12-26 13:50:00,28.39,28.4,28.38,28.38,10500.0,20.4721,20.4794,20.4649,20.4649,10500.0
2014-12-26 14:00:00,28.38,28.4,28.37,28.4,28500.0,20.4649,20.4794,20.4577,20.4794,28500.0
2014-12-26 14:10:00,28.4,28.4,28.39,28.4,6400.0,20.4794,20.4794,20.4721,20.4794,6400.0
2014-12-26 14:20:00,28.39,28.4,28.39,28.39,26800.0,20.4721,20.4794,20.4721,20.4721,26800.0
2014-12-26 14:30:00,28.39,28.39,28.38,28.38,12200.0,20.4721,20.4721,20.4649,20.4649,12200.0
2014-12-26 14:40:00,28.38,28.39,28.37,28.37,19900.0,20.4649,20.4721,20.4577,20.4577,19900.0
2014-12-26 14:50:00,28.36,28.39,28.36,28.39,19500.0,20.4505,20.4721,20.4505,20.4721,19500.0
2014-12-26 15:00:00,28.4,28.4,28.39,28.4,11700.0,20.4794,20.4794,20.4721,20.4794,11700.0
2014-12-26 15:10:00,28.39,28.4,28.39,28.4,20900.0,20.4721,20.4794,20.4721,20.4794,20900.0
2014-12-26 15:20:00,28.4,28.4,28.39,28.4,31300.0,20.4794,20.4794,20.4721,20.4794,31300.0
2014-12-26 15:30:00,28.4,28.4,28.38,28.39,6700.0,20.4794,20.4794,20.4649,20.4721,6700.0
2014-12-26 15:40:00,28.39,28.41,28.38,28.4,37200.0,20.4721,20.4866,20.4649,20.4794,37200.0
2014-12-26 15:50:00,28.39,28.39,28.34,28.35,88700.0,20.4721,20.4721,20.4361,20.4433,88700.0
2014-12-29 09:30:00,28.36,28.39,28.33,28.33,97000.0,20.4505,20.4721,20.4289,20.4289,97000.0
2014-12-29 09:40:00,28.34,28.39,28.33,28.39,75500.0,20.4361,20.4721,20.4289,20.4721,75500.0
2014-12-29 09:50:00,28.39,28.44,28.39,28.44,41800.0,20.4721,20.5082,20.4721,20.5082,41800.0
2014-12-29 10:00:00,28.44,28.48,28.42,28.46,32900.0,20.5082,20.537,20.4938,20.5226,32900.0
2014-12-29 10:10:00,28.45,28.45,28.41,28.41,25300.0,20.5154,20.5154,20.4866,20.4866,25300.0
2014-12-29 10:20:00,28.41,28.42,28.38,28.38,17600.0,20.4866,20.4938,20.4649,20.4649,17600.0
2014-12-29 10:30:00,28.39,28.44,28.39,28.43,27900.0,20.4721,20.5082,20.4721,20.501,27900.0
2014-12-29 10:40:00,28.43,28.48,28.43,28.47,27800.0,20.501,20.537,20.501,20.5298,27800.0
2014-12-29 10:50:00,28.47,28.49,28.47,28.49,12600.0,20.5298,20.5443,20.5298,20.5443,12600.0
2014-12-29 11:00:00,28.49,28.5,28.48,28.49,44000.0,20.5443,20.5515,20.537,20.5443,44000.0
2014-12-29 11:10:00,28.49,28.49,28.47,28.47,14100.0,20.5443,20.5443,20.5298,20.5298,14100.0
2014-12-29 11:20:00,28.48,28.5,28.48,28.5,11900.0,20.537,20.5515,20.537,20.5515,11900.0
2014-12-29 11:30:00,28.5,28.52,28.49,28.52,11000.0,20.5515,20.5659,20.5443,20.5659,11000.0
2014-12-29 11:40:00,28.51,28.54,28.51,28.54,33500.0,20.5587,20.5803,20.5587,20.5803,33500.0
2014-12-29 11:50:00,28.55,28.55,28.54,28.55,8900.0,20.5875,20.5875,20.5803,20.5875,8900.0
2014-12-29 12:00:00,28.55,28.56,28.55,28.56,15600.0,20.5875,20.5947,20.5875,20.5947,15600.0
2014-12-29 12:10:00,28.56,28.57,28.55,28.55,17200.0,20.5947,20.6019,20.5875,20.5875,17200.0
2014-12-29 12:20:00,28.56,28.57,28.55,28.56,14100.0,20.5947,20.6019,20.5875,20.5947,14100.0
2014-12-29 12:30:00,28.56,28.56,28.53,28.53,12100.0,20.5947,20.5947,20.5731,20.5731,12100.0
2014-12-29 12:40:00,28.53,28.53,28.52,28.52,11300.0,20.5731,20.5731,20.5659,20.5659,11300.0
2014-12-29 12:50:00,28.53,28.53,28.52,28.52,4500.0,20.5731,20.5731,20.5659,20.5659,4500.0
2014-12-29 13:00:00,28.53,28.53,28.52,28.52,20800.0,20.5731,20.5731,20.5659,20.5659,20800.0
2014-12-29 13:10:00,28.53,28.55,28.52,28.54,20100.0,20.5731,20.5875,20.5659,20.5803,20100.0
2014-12-29 13:20:00,28.55,28.55,28.52,28.52,8000.0,20.5875,20.5875,20.5659,20.5659,8000.0
2014-12-29 13:30:00,28.52,28.52,28.52,28.52,2300.0,20.5659,20.5659,20.5659,20.5659,2300.0
2014-12-29 13:40:00,28.52,28.53,28.51,28.52,10600.0,20.5659,20.5731,20.5587,20.5659,10600.0
2014-12-29 13:50:00,28.52,28.53,28.51,28.53,10100.0,20.5659,20.5731,20.5587,20.5731,10100.0
2014-12-29 14:00:00,28.53,28.53,28.52,28.53,10800.0,20.5731,20.5731,20.5659,20.5731,10800.0
2014-12-29 14:10:00,28.53,28.53,28.49,28.49,13300.0,20.5731,20.5731,20.5443,20.5443,13300.0
2014-12-29 14:20:00,28.49,28.5,28.48,28.5,13000.0,20.5443,20.5515,20.537,20.5515,13000.0
2014-12-29 14:30:00,28.51,28.51,28.48,28.49,8200.0,20.5587,20.5587,20.537,20.5443,8200.0
2014-12-29 14:40:00,28.49,28.5,28.48,28.5,6900.0,20.5443,20.5515,20.537,20.5515,6900.0
2014-12-29 14:50:00,28.5,28.5,28.48,28.49,23400.0,20.5515,20.5515,20.537,20.5443,23400.0
2014-12-29 15:00:00,28.49,28.49,28.45,28.48,22500.0,20.5443,20.5443,20.5154,20.537,22500.0
2014-12-29 15:10:00,28.47,28.49,28.47,28.49,26000.0,20.5298,20.5443,20.5298,20.5443,26000.0
2014-12-29 15:20:00,28.49,28.5,28.49,28.49,13400.0,20.5443,20.5515,20.5443,20.5443,13400.0
2014-12-29 15:30:00,28.5,28.5,28.49,28.5,15600.0,20.5515,20.5515,20.5443,20.5515,15600.0
2014-12-29 15:40:00,28.5,28.52,28.5,28.5,36200.0,20.5515,20.5659,20.5515,20.5515,36200.0
2014-12-29 15:50:00,28.5,28.5,28.46,28.47,48600.0,20.5515,20.5515,20.5226,20.5298,48600.0
2014-12-30 09:30:00,28.44,28.45,28.4,28.4,61000.0,20.5082,20.5154,20.4794,20.4794,61000.0
2014-12-30 09:40:00,28.39,28.45,28.39,28.45,41500.0,20.4721,20.5154,20.4721,20.5154,41500.0
2014-12-30 09:50:00,28.44,28.45,28.41,28.44,46200.0,20.5082,20.5154,20.4866,20.5082,46200.0
2014-12-30 10:00:00,28.42,28.45,28.37,28.43,170200.0,20.4938,20.5154,20.4577,20.501,170200.0
2014-12-30 10:10:00,28.42,28.42,28.39,28.41,24400.0,20.4938,20.4938,20.4721,20.4866,24400.0
2014-12-30 10:20:00,28.42,28.43,28.39,28.41,37500.0,20.4938,20.501,20.4721,20.4866,37500.0
2014-12-30 10:30:00,28.41,28.42,28.38,28.41,43800.0,20.4866,20.4938,20.4649,20.4866,43800.0
2014-12-30 10:40:00,28.41,28.42,28.39,28.41,40700.0,20.4866,20.4938,20.4721,20.4866,40700.0
2014-12-30 10:50:00,28.42,28.43,28.4,28.42,27600.0,20.4938,20.501,20.4794,20.4938,27600.0
2014-12-30 11:00:00,28.43,28.46,28.43,28.44,43400.0,20.501,20.5226,20.501,20.5082,43400.0
2014-12-30 11:10:00,28.44,28.46,28.43,28.45,33000.0,20.5082,20.5226,20.501,20.5154,33000.0
2014-12-30 11:20:00,28.45,28.45,28.42,28.43,41200.0,20.5154,20.5154,20.4938,20.501,41200.0
2014-12-30 11:30:00,28.43,28.46,28.42,28.45,95300.0,20.501,20.5226,20.4938,20.5154,95300.0
2014-12-30 11:40:00,28.45,28.46,28.43,28.46,37700.0,20.5154,20.5226,20.501,20.5226,37700.0
2014-12-30 11:50:00,28.47,28.47,28.44,28.45,17900.0,20.5298,20.5298,20.5082,20.5154,17900.0
2014-12-30 12:00:00,28.45,28.48,28.45,28.46,22400.0,20.5154,20.537,20.5154,20.5226,22400.0
2014-12-30 12:10:00,28.45,28.46,28.45,28.45,14100.0,20.5154,20.5226,20.5154,20.5154,14100.0
2014-12-30 12:20:00,28.44,28.45,28.43,28.43,17000.0,20.5082,20.5154,20.501,20.501,17000.0
2014-12-30 12:30:00,28.43,28.44,28.41,28.41,18100.0,20.501,20.5082,20.4866,20.4866,18100.0
2014-12-30 12:40:00,28.41,28.42,28.39,28.41,25700.0,20.4866,20.4938,20.4721,20.4866,25700.0
2014-12-30 12:50:00,28.41,28.42,28.41,28.41,28800.0,20.4866,20.4938,20.4866,20.4866,28800.0
2014-12-30 13:00:00,28.4,28.42,28.4,28.41,39600.0,20.4794,20.4938,20.4794,20.4866,39600.0
2014-12-30 13:10:00,28.42,28.42,28.41,28.42,18400.0,20.4938,20.4938,20.4866,20.4938,18400.0
2014-12-30 13:20:00,28.42,28.43,28.42,28.42,2400.0,20.4938,20.501,20.4938,20.4938,2400.0
2014-12-30 13:30:00,28.43,28.46,28.42,28.46,32100.0,20.501,20.5226,20.4938,20.5226,32100.0
2014-12-30 13:40:00,28.45,28.45,28.41,28.42,61000.0,20.5154,20.5154,20.4866,20.4938,61000.0
2014-12-30 13:50:00,28.41,28.41,28.35,28.35,36900.0,20.4866,20.4866,20.4433,20.4433,36900.0
2014-12-30 14:00:00,28.34,28.37,28.32,28.37,47100.0,20.4361,20.4577,20.4217,20.4577,47100.0
2014-12-30 14:10:00,28.37,28.37,28.32,28.34,31400.0,20.4577,20.4577,20.4217,20.4361,31400.0
2014-12-30 14:20:00,28.35,28.36,28.32,28.32,54800.0,20.4433,20.4505,20.4217,20.4217,54800.0
2014-12-30 14:30:00,28.33,28.35,28.32,28.35,39200.0,20.4289,20.4433,20.4217,20.4433,39200.0
2014-12-30 14:40:00,28.35,28.36,28.34,28.34,22400.0,20.4433,20.4505,20.4361,20.4361,22400.0
2014-12-30 14:50:00,28.34,28.34,28.32,28.33,18000.0,20.4361,20.4361,20.4217,20.4289,18000.0
2014-12-30 15:00:00,28.33,28.37,28.33,28.37,13400.0,20.4289,20.4577,20.4289,20.4577,13400.0
2014-12-30 15:10:00,28.37,28.38,28.34,28.34,26000.0,20.4577,20.4649,20.4361,20.4361,26000.0
2014-12-30 15:20:00,28.34,28.35,28.34,28.34,29400.0,20.4361,20.4433,20.4361,20.4361,29400.0
2014-12-30 15:30:00,28.35,28.38,28.34,28.38,39900.0,20.4433,20.4649,20.4361,20.4649,39900.0
2014-12-30 15:40:00,28.38,28.38,28.35,28.36,34900.0,20.4649,20.4649,20.4433,20.4505,34900.0
2014-12-30 15:50:00,28.36,28.38,28.35,28.36,63600.0,20.4505,20.4649,20.4433,20.4505,63600.0
2014-12-31 09:30:00,28.31,28.41,28.26,28.31,70700.0,20.4145,20.4866,20.3784,20.4145,70700.0
2014-12-31 09:40:00,28.28,28.31,28.21,28.23,43600.0,20.3928,20.4145,20.3423,20.3568,43600.0
2014-12-31 09:50:00,28.24,28.27,28.23,28.25,23600.0,20.364,20.3856,20.3568,20.3712,23600.0
2014-12-31 10:00:00,28.25,28.28,28.25,28.28,19600.0,20.3712,20.3928,20.3712,20.3928,19600.0
2014-12-31 10:10:00,28.27,28.29,28.27,28.29,25400.0,20.3856,20.4,20.3856,20.4,25400.0
2014-12-31 10:20:00,28.29,28.33,28.28,28.33,18800.0,20.4,20.4289,20.3928,20.4289,18800.0
2014-12-31 10:30:00,28.33,28.34,28.32,28.32,14100.0,20.4289,20.4361,20.4217,20.4217,14100.0
2014-12-31 10:40:00,28.32,28.34,28.32,28.33,11200.0,20.4217,20.4361,20.4217,20.4289,11200.0
2014-12-31 10:50:00,28.34,28.38,28.33,28.34,26000.0,20.4361,20.4649,20.4289,20.4361,26000.0
2014-12-31 11:00:00,28.33,28.33,28.32,28.33,19500.0,20.4289,20.4289,20.4217,20.4289,19500.0
2014-12-31 11:10:00,28.33,28.39,28.33,28.39,38700.0,20.4289,20.4721,20.4289,20.4721,38700.0
2014-12-31 11:20:00,28.38,28.4,28.38,28.38,48000.0,20.4649,20.4794,20.4649,20.4649,48000.0
2014-12-31 11:30:00,28.38,28.39,28.36,28.39,34000.0,20.4649,20.4721,20.4505,20.4721,34000.0
2014-12-31 11:40:00,28.4,28.4,28.36,28.37,12900.0,20.4794,20.4794,20.4505,20.4577,12900.0
2014-12-31 11:50:00,28.36,28.37,28.3,28.3,82600.0,20.4505,20.4577,20.4072,20.4072,82600.0
2014-12-31 12:00:00,28.31,28.31,28.2,28.21,32500.0,20.4145,20.4145,20.3351,20.3423,32500.0
2014-12-31 12:10:00,28.21,28.21,28.18,28.18,14200.0,20.3423,20.3423,20.3207,20.3207,14200.0
2014-12-31 12:20:00,28.18,28.18,28.08,28.11,37400.0,20.3207,20.3207,20.2486,20.2702,37400.0
2014-12-31 12:30:00,28.12,28.14,28.09,28.11,41500.0,20.2774,20.2919,20.2558,20.2702,41500.0
2014-12-31 12:40:00,28.1,28.13,28.09,28.09,8900.0,20.263,20.2847,20.2558,20.2558,8900.0
2014-12-31 12:50:00,28.09,28.13,28.07,28.12,18800.0,20.2558,20.2847,20.2414,20.2774,18800.0
2014-12-31 13:00:00,28.12,28.14,28.11,28.12,19100.0,20.2774,20.2919,20.2702,20.2774,19100.0
2014-12-31 13:10:00,28.13,28.14,28.1,28.11,12500.0,20.2847,20.2919,20.263,20.2702,12500.0
2014-12-31 13:20:00,28.1,28.1,28.08,28.09,5700.0,20.263,20.263,20.2486,20.2558,5700.0
2014-12-31 13:30:00,28.09,28.12,28.08,28.12,13000.0,20.2558,20.2774,20.2486,20.2774,13000.0
2014-12-31 13:40:00,28.11,28.13,28.1,28.11,8200.0,20.2702,20.2847,20.263,20.2702,8200.0
2014-12-31 13:50:00,28.11,28.11,28.08,28.09,16500.0,20.2702,20.2702,20.2486,20.2558,16500.0
2014-12-31 14:00:00,28.09,28.09,28.02,28.03,19900.0,20.2558,20.2558,20.2053,20.2125,19900.0
2014-12-31 14:10:00,28.03,28.05,28.01,28.02,23700.0,20.2125,20.227,20.1981,20.2053,23700.0
2014-12-31 14:20:00,28.01,28.03,27.97,28.02,44100.0,20.1981,20.2125,20.1693,20.2053,44100.0
2014-12-31 14:30:00,28.02,28.03,27.94,27.94,30100.0,20.2053,20.2125,20.1477,20.1477,30100.0
2014-12-31 14:40:00,27.94,27.96,27.92,27.94,49600.0,20.1477,20.1621,20.1332,20.1477,49600.0
2014-12-31 14:50:00,27.95,27.98,27.94,27.94,42500.0,20.1549,20.1765,20.1477,20.1477,42500.0
2014-12-31 15:00:00,27.93,27.93,27.9,27.92,36700.0,20.1404,20.1404,20.1188,20.1332,36700.0
2014-12-31 15:10:00,27.92,28.0,27.92,28.0,37800.0,20.1332,20.1909,20.1332,20.1909,37800.0
2014-12-31 15:20:00,28.0,28.01,27.99,28.0,60500.0,20.1909,20.1981,20.1837,20.1909,60500.0
2014-12-31 15:30:00,28.0,28.0,27.95,27.95,41000.0,20.1909,20.1909,20.1549,20.1549,41000.0
2014-12-31 15:40:00,27.95,27.95,27.91,27.91,76500.0,20.1549,20.1549,20.126,20.126,76500.0
2014-12-31 15:50:00,27.9,27.9,27.82,27.82,304000.0,20.1188,20.1188,20.0611,20.0611,304000.0
2015-01-02 09:30:00,27.87,28.11,27.85,28.1,120500.0,20.2355,20.4097,20.221,20.4025,120500.0
2015-01-02 09:40:00,28.1,28.11,27.99,28.01,116300.0,20.4025,20.4097,20.3226,20.3371,116300.0
2015-01-02 09:50:00,28.01,28.05,27.97,28.01,74600.0,20.3371,20.3662,20.3081,20.3371,74600.0
2015-01-02 10:00:00,28.01,28.01,27.93,27.93,50200.0,20.3371,20.3371,20.279,20.279,50200.0
2015-01-02 10:10:00,27.94,27.97,27.91,27.91,39400.0,20.2863,20.3081,20.2645,20.2645,39400.0
2015-01-02 10:20:00,27.9,27.9,27.84,27.88,32600.0,20.2573,20.2573,20.2137,20.2427,32600.0
2015-01-02 10:30:00,27.88,27.88,27.72,27.73,72700.0,20.2427,20.2427,20.1266,20.1338,72700.0
2015-01-02 10:40:00,27.73,27.75,27.65,27.75,67000.0,20.1338,20.1483,20.0757,20.1483,67000.0
2015-01-02 10:50:00,27.74,27.76,27.69,27.7,73000.0,20.1411,20.1556,20.1048,20.112,73000.0
2015-01-02 11:00:00,27.7,27.71,27.64,27.64,34900.0,20.112,20.1193,20.0685,20.0685,34900.0
2015-01-02 11:10:00,27.64,27.64,27.5,27.53,92800.0,20.0685,20.0685,19.9668,19.9886,92800.0
2015-01-02 11:20:00,27.52,27.57,27.5,27.56,49400.0,19.9813,20.0177,19.9668,20.0104,49400.0
2015-01-02 11:30:00,27.56,27.56,27.52,27.52,33000.0,20.0104,20.0104,19.9813,19.9813,33000.0
2015-01-02 11:40:00,27.51,27.56,27.5,27.56,30800.0,19.9741,20.0104,19.9668,20.0104,30800.0
2015-01-02 11:50:00,27.56,27.58,27.52,27.56,28300.0,20.0104,20.0249,19.9813,20.0104,28300.0
2015-01-02 12:00:00,27.56,27.64,27.55,27.64,34300.0,20.0104,20.0685,20.0031,20.0685,34300.0
2015-01-02 12:10:00,27.65,27.65,27.58,27.59,27200.0,20.0757,20.0757,20.0249,20.0322,27200.0
2015-01-02 12:20:00,27.59,27.59,27.54,27.55,33300.0,20.0322,20.0322,19.9959,20.0031,33300.0
2015-01-02 12:30:00,27.55,27.59,27.54,27.58,36500.0,20.0031,20.0322,19.9959,20.0249,36500.0
2015-01-02 12:40:00,27.59,27.6,27.57,27.57,54900.0,20.0322,20.0394,20.0177,20.0177,54900.0
2015-01-02 12:50:00,27.57,27.57,27.49,27.49,44800.0,20.0177,20.0177,19.9596,19.9596,44800.0
2015-01-02 13:00:00,27.5,27.51,27.48,27.48,38800.0,19.9668,19.9741,19.9523,19.9523,38800.0
2015-01-02 13:10:00,27.48,27.49,27.42,27.43,73300.0,19.9523,19.9596,19.9087,19.916,73300.0
2015-01-02 13:20:00,27.43,27.44,27.4,27.4,40700.0,19.916,19.9233,19.8942,19.8942,40700.0
2015-01-02 13:30:00,27.4,27.43,27.39,27.42,32900.0,19.8942,19.916,19.887,19.9087,32900.0
2015-01-02 13:40:00,27.42,27.43,27.4,27.43,34000.0,19.9087,19.916,19.8942,19.916,34000.0
2015-01-02 13:50:00,27.42,27.51,27.42,27.48,23300.0,19.9087,19.9741,19.9087,19.9523,23300.0
2015-01-02 14:00:00,27.48,27.53,27.48,27.53,20000.0,19.9523,19.9886,19.9523,19.9886,20000.0
2015-01-02 14:10:00,27.54,27.56,27.51,27.54,21400.0,19.9959,20.0104,19.9741,19.9959,21400.0
2015-01-02 14:20:00,27.54,27.58,27.53,27.53,25900.0,19.9959,20.0249,19.9886,19.9886,25900.0
2015-01-02 14:30:00,27.54,27.57,27.53,27.55,51500.0,19.9959,20.0177,19.9886,20.0031,51500.0
2015-01-02 14:40:00,27.55,27.59,27.54,27.59,35000.0,20.0031,20.0322,19.9959,20.0322,35000.0
2015-01-02 14:50:00,27.59,27.62,27.57,27.57,34400.0,20.0322,20.054,20.0177,20.0177,34400.0
2015-01-02 15:00:00,27.57,27.59,27.56,27.56,26000.0,20.0177,20.0322,20.0104,20.0104,26000.0
2015-01-02 15:10:00,27.56,27.56,27.51,27.54,71000.0,20.0104,20.0104,19.9741,19.9959,71000.0
2015-01-02 15:20:00,27.55,27.59,27.55,27.58,31300.0,20.0031,20.0322,20.0031,20.0249,31300.0
2015-01-02 15:30:00,27.59,27.61,27.57,27.61,39300.0,20.0322,20.0467,20.0177,20.0467,39300.0
2015-01-02 15:40:00,27.6,27.66,27.6,27.66,57400.0,20.0394,20.083,20.0394,20.083,57400.0
2015-01-02 15:50:00,27.66,27.68,27.6,27.6,154900.0,20.083,20.0975,20.0394,20.0394,154900.0
2015-01-05 09:30:00,27.22,27.44,27.1,27.29,166600.0,19.7635,19.9233,19.6764,19.8144,166600.0
2015-01-05 09:40:00,27.26,27.34,27.22,27.3,96100.0,19.7926,19.8507,19.7635,19.8216,96100.0
2015-01-05 09:50:00,27.31,27.31,27.18,27.23,86900.0,19.8289,19.8289,19.7345,19.7708,86900.0
2015-01-05 10:00:00,27.22,27.33,27.18,27.3,75400.0,19.7635,19.8434,19.7345,19.8216,75400.0
2015-01-05 10:10:00,27.3,27.33,27.27,27.28,56500.0,19.8216,19.8434,19.7998,19.8071,56500.0
2015-01-05 10:20:00,27.28,27.4,27.27,27.35,52100.0,19.8071,19.8942,19.7998,19.8579,52100.0
2015-01-05 10:30:00,27.34,27.34,27.2,27.22,76900.0,19.8507,19.8507,19.749,19.7635,76900.0
2015-01-05 10:40:00,27.23,27.29,27.19,27.29,70800.0,19.7708,19.8144,19.7417,19.8144,70800.0
2015-01-05 10:50:00,27.29,27.29,27.23,27.23,64500.0,19.8144,19.8144,19.7708,19.7708,64500.0
2015-01-05 11:00:00,27.22,27.25,27.19,27.23,56300.0,19.7635,19.7853,19.7417,19.7708,56300.0
2015-01-05 11:10:00,27.22,27.23,27.2,27.2,47600.0,19.7635,19.7708,19.749,19.749,47600.0
2015-01-05 11:20:00,27.21,27.22,27.17,27.17,44900.0,19.7563,19.7635,19.7272,19.7272,44900.0
2015-01-05 11:30:00,27.18,27.23,27.17,27.23,35800.0,19.7345,19.7708,19.7272,19.7708,35800.0
2015-01-05 11:40:00,27.23,27.25,27.21,27.21,35200.0,19.7708,19.7853,19.7563,19.7563,35200.0
2015-01-05 11:50:00,27.22,27.24,27.16,27.18,28600.0,19.7635,19.7781,19.72,19.7345,28600.0
2015-01-05 12:00:00,27.18,27.2,27.18,27.19,36400.0,19.7345,19.749,19.7345,19.7417,36400.0
2015-01-05 12:10:00,27.19,27.21,27.17,27.18,35400.0,19.7417,19.7563,19.7272,19.7345,35400.0
2015-01-05 12:20:00,27.18,27.18,27.16,27.16,59300.0,19.7345,19.7345,19.72,19.72,59300.0
2015-01-05 12:30:00,27.16,27.2,27.14,27.19,49600.0,19.72,19.749,19.7054,19.7417,49600.0
2015-01-05 12:40:00,27.19,27.22,27.18,27.18,36700.0,19.7417,19.7635,19.7345,19.7345,36700.0
2015-01-05 12:50:00,27.18,27.19,27.14,27.17,43600.0,19.7345,19.7417,19.7054,19.7272,43600.0
2015-01-05 13:00:00,27.17,27.17,27.11,27.13,46700.0,19.7272,19.7272,19.6837,19.6982,46700.0
2015-01-05 13:10:00,27.12,27.13,27.07,27.07,43600.0,19.6909,19.6982,19.6546,19.6546,43600.0
2015-01-05 13:20:00,27.07,27.11,27.07,27.08,66500.0,19.6546,19.6837,19.6546,19.6619,66500.0
2015-01-05 13:30:00,27.08,27.13,27.08,27.09,27700.0,19.6619,19.6982,19.6619,19.6691,27700.0
2015-01-05 13:40:00,27.09,27.12,27.07,27.1,38800.0,19.6691,19.6909,19.6546,19.6764,38800.0
2015-01-05 13:50:00,27.09,27.13,27.09,27.12,39000.0,19.6691,19.6982,19.6691,19.6909,39000.0
2015-01-05 14:00:00,27.12,27.13,27.08,27.11,56200.0,19.6909,19.6982,19.6619,19.6837,56200.0
2015-01-05 14:10:00,27.12,27.14,27.07,27.08,61400.0,19.6909,19.7054,19.6546,19.6619,61400.0
2015-01-05 14:20:00,27.08,27.11,27.08,27.08,34400.0,19.6619,19.6837,19.6619,19.6619,34400.0
2015-01-05 14:30:00,27.07,27.08,27.04,27.04,48000.0,19.6546,19.6619,19.6328,19.6328,48000.0
2015-01-05 14:40:00,27.04,27.05,27.0,27.03,64200.0,19.6328,19.6401,19.6038,19.6256,64200.0
2015-01-05 14:50:00,27.03,27.04,27.01,27.02,44700.0,19.6256,19.6328,19.6111,19.6183,44700.0
2015-01-05 15:00:00,27.02,27.08,27.02,27.06,65300.0,19.6183,19.6619,19.6183,19.6474,65300.0
2015-01-05 15:10:00,27.06,27.11,27.06,27.11,47200.0,19.6474,19.6837,19.6474,19.6837,47200.0
2015-01-05 15:20:00,27.11,27.14,27.08,27.12,58500.0,19.6837,19.7054,19.6619,19.6909,58500.0
2015-01-05 15:30:00,27.13,27.13,27.08,27.11,51900.0,19.6982,19.6982,19.6619,19.6837,51900.0
2015-01-05 15:40:00,27.11,27.16,27.08,27.11,74100.0,19.6837,19.72,19.6619,19.6837,74100.0
2015-01-05 15:50:00,27.11,27.15,27.05,27.07,199000.0,19.6837,19.7127,19.6401,19.6546,199000.0
2015-01-06 09:30:00,27.13,27.67,27.11,27.59,240900.0,19.6982,20.0903,19.6837,20.0322,240900.0
2015-01-06 09:40:00,27.58,27.59,27.47,27.53,145200.0,20.0249,20.0322,19.945,19.9886,145200.0
2015-01-06 09:50:00,27.53,27.6,27.5,27.5,56900.0,19.9886,20.0394,19.9668,19.9668,56900.0
2015-01-06 10:00:00,27.5,27.51,27.37,27.41,137100.0,19.9668,19.9741,19.8724,19.9015,137100.0
2015-01-06 10:10:00,27.41,27.5,27.39,27.5,113300.0,19.9015,19.9668,19.887,19.9668,113300.0
2015-01-06 10:20:00,27.51,27.6,27.5,27.59,64000.0,19.9741,20.0394,19.9668,20.0322,64000.0
2015-01-06 10:30:00,27.59,27.66,27.58,27.61,105300.0,20.0322,20.083,20.0249,20.0467,105300.0
2015-01-06 10:40:00,27.61,27.62,27.56,27.62,172500.0,20.0467,20.054,20.0104,20.054,172500.0
2015-01-06 10:50:00,27.61,27.67,27.56,27.57,222600.0,20.0467,20.0903,20.0104,20.0177,222600.0
2015-01-06 11:00:00,27.56,27.58,27.48,27.5,163400.0,20.0104,20.0249,19.9523,19.9668,163400.0
2015-01-06 11:10:00,27.5,27.54,27.41,27.41,103000.0,19.9668,19.9959,19.9015,19.9015,103000.0
2015-01-06 11:20:00,27.4,27.5,27.4,27.49,89600.0,19.8942,19.9668,19.8942,19.9596,89600.0
2015-01-06 11:30:00,27.5,27.5,27.32,27.42,74900.0,19.9668,19.9668,19.8361,19.9087,74900.0
2015-01-06 11:40:00,27.42,27.49,27.4,27.49,58500.0,19.9087,19.9596,19.8942,19.9596,58500.0
2015-01-06 11:50:00,27.48,27.48,27.39,27.4,50900.0,19.9523,19.9523,19.887,19.8942,50900.0
2015-01-06 12:00:00,27.41,27.42,27.29,27.32,85900.0,19.9015,19.9087,19.8144,19.8361,85900.0
2015-01-06 12:10:00,27.32,27.39,27.3,27.35,105000.0,19.8361,19.887,19.8216,19.8579,105000.0
2015-01-06 12:20:00,27.34,27.34,27.25,27.31,99200.0,19.8507,19.8507,19.7853,19.8289,99200.0
2015-01-06 12:30:00,27.3,27.35,27.27,27.32,66600.0,19.8216,19.8579,19.7998,19.8361,66600.0
2015-01-06 12:40:00,27.31,27.33,27.25,27.28,62800.0,19.8289,19.8434,19.7853,19.8071,62800.0
2015-01-06 12:50:00,27.28,27.32,27.27,27.29,47400.0,19.8071,19.8361,19.7998,19.8144,47400.0
2015-01-06 13:00:00,27.29,27.29,27.2,27.2,86600.0,19.8144,19.8144,19.749,19.749,86600.0
2015-01-06 13:10:00,27.2,27.21,27.1,27.1,88200.0,19.749,19.7563,19.6764,19.6764,88200.0
2015-01-06 13:20:00,27.11,27.15,27.07,27.14,92300.0,19.6837,19.7127,19.6546,19.7054,92300.0
2015-01-06 13:30:00,27.15,27.2,27.13,27.17,68000.0,19.7127,19.749,19.6982,19.7272,68000.0
2015-01-06 13:40:00,27.17,27.21,27.16,27.17,77500.0,19.7272,19.7563,19.72,19.7272,77500.0
2015-01-06 13:50:00,27.18,27.2,27.14,27.18,72400.0,19.7345,19.749,19.7054,19.7345,72400.0
2015-01-06 14:00:00,27.18,27.26,27.18,27.22,100800.0,19.7345,19.7926,19.7345,19.7635,100800.0
2015-01-06 14:10:00,27.22,27.24,27.18,27.22,123800.0,19.7635,19.7781,19.7345,19.7635,123800.0
2015-01-06 14:20:00,27.23,27.32,27.23,27.32,115300.0,19.7708,19.8361,19.7708,19.8361,115300.0
2015-01-06 14:30:00,27.33,27.35,27.29,27.34,70500.0,19.8434,19.8579,19.8144,19.8507,70500.0
2015-01-06 14:40:00,27.34,27.39,27.31,27.38,82300.0,19.8507,19.887,19.8289,19.8797,82300.0
2015-01-06 14:50:00,27.37,27.37,27.3,27.31,65700.0,19.8724,19.8724,19.8216,19.8289,65700.0
2015-01-06 15:00:00,27.31,27.31,27.26,27.27,68900.0,19.8289,19.8289,19.7926,19.7998,68900.0
2015-01-06 15:10:00,27.27,27.33,27.26,27.3,57000.0,19.7998,19.8434,19.7926,19.8216,57000.0
2015-01-06 15:20:00,27.3,27.38,27.28,27.38,106400.0,19.8216,19.8797,19.8071,19.8797,106400.0
2015-01-06 15:30:00,27.39,27.39,27.29,27.3,98500.0,19.887,19.887,19.8144,19.8216,98500.0
2015-01-06 15:40:00,27.3,27.31,27.28,27.28,117200.0,19.8216,19.8289,19.8071,19.8071,117200.0
2015-01-06 15:50:00,27.28,27.28,27.04,27.05,357100.0,19.8071,19.8071,19.6328,19.6401,357100.0
2015-01-07 09:30:00,27.14,27.32,26.98,27.19,258400.0,19.7054,19.8361,19.5893,19.7417,258400.0
2015-01-07 09:40:00,27.18,27.22,27.1,27.11,89900.0,19.7345,19.7635,19.6764,19.6837,89900.0
2015-01-07 09:50:00,27.11,27.22,27.08,27.22,117500.0,19.6837,19.7635,19.6619,19.7635,117500.0
2015-01-07 10:00:00,27.22,27.28,27.22,27.24,122400.0,19.7635,19.8071,19.7635,19.7781,122400.0
2015-01-07 10:10:00,27.24,27.24,27.2,27.24,88200.0,19.7781,19.7781,19.749,19.7781,88200.0
2015-01-07 10:20:00,27.24,27.28,27.2,27.22,53300.0,19.7781,19.8071,19.749,19.7635,53300.0
2015-01-07 10:30:00,27.21,27.29,27.19,27.22,72100.0,19.7563,19.8144,19.7417,19.7635,72100.0
2015-01-07 10:40:00,27.22,27.24,27.16,27.24,65900.0,19.7635,19.7781,19.72,19.7781,65900.0
2015-01-07 10:50:00,27.24,27.28,27.22,27.22,57300.0,19.7781,19.8071,19.7635,19.7635,57300.0
2015-01-07 11:00:00,27.22,27.24,27.17,27.21,75700.0,19.7635,19.7781,19.7272,19.7563,75700.0
2015-01-07 11:10:00,27.22,27.22,27.13,27.14,63200.0,19.7635,19.7635,19.6982,19.7054,63200.0
2015-01-07 11:20:00,27.14,27.14,27.08,27.12,61500.0,19.7054,19.7054,19.6619,19.6909,61500.0
2015-01-07 11:30:00,27.12,27.24,27.12,27.24,57300.0,19.6909,19.7781,19.6909,19.7781,57300.0
2015-01-07 11:40:00,27.24,27.28,27.22,27.25,45300.0,19.7781,19.8071,19.7635,19.7853,45300.0
2015-01-07 11:50:00,27.26,27.34,27.25,27.33,48700.0,19.7926,19.8507,19.7853,19.8434,48700.0
2015-01-07 12:00:00,27.33,27.4,27.32,27.34,77200.0,19.8434,19.8942,19.8361,19.8507,77200.0
2015-01-07 12:10:00,27.34,27.34,27.28,27.31,41200.0,19.8507,19.8507,19.8071,19.8289,41200.0
2015-01-07 12:20:00,27.32,27.33,27.27,27.28,37800.0,19.8361,19.8434,19.7998,19.8071,37800.0
2015-01-07 12:30:00,27.29,27.3,27.26,27.29,37100.0,19.8144,19.8216,19.7926,19.8144,37100.0
2015-01-07 12:40:00,27.29,27.29,27.26,27.28,18000.0,19.8144,19.8144,19.7926,19.8071,18000.0
2015-01-07 12:50:00,27.28,27.31,27.26,27.31,23100.0,19.8071,19.8289,19.7926,19.8289,23100.0
2015-01-07 13:00:00,27.31,27.34,27.31,27.32,41800.0,19.8289,19.8507,19.8289,19.8361,41800.0
2015-01-07 13:10:00,27.32,27.36,27.32,27.35,25600.0,19.8361,19.8652,19.8361,19.8579,25600.0
2015-01-07 13:20:00,27.35,27.35,27.25,27.27,39900.0,19.8579,19.8579,19.7853,19.7998,39900.0
2015-01-07 13:30:00,27.28,27.31,27.26,27.3,26200.0,19.8071,19.8289,19.7926,19.8216,26200.0
2015-01-07 13:40:00,27.3,27.33,27.3,27.33,28100.0,19.8216,19.8434,19.8216,19.8434,28100.0
2015-01-07 13:50:00,27.33,27.33,27.25,27.26,34400.0,19.8434,19.8434,19.7853,19.7926,34400.0
2015-01-07 14:00:00,27.27,27.3,27.17,27.26,58000.0,19.7998,19.8216,19.7272,19.7926,58000.0
2015-01-07 14:10:00,27.27,27.28,27.24,27.25,57000.0,19.7998,19.8071,19.7781,19.7853,57000.0
2015-01-07 14:20:00,27.25,27.31,27.23,27.28,77700.0,19.7853,19.8289,19.7708,19.8071,77700.0
2015-01-07 14:30:00,27.28,27.34,27.28,27.32,68900.0,19.8071,19.8507,19.8071,19.8361,68900.0
2015-01-07 14:40:00,27.31,27.34,27.29,27.33,35300.0,19.8289,19.8507,19.8144,19.8434,35300.0
2015-01-07 14:50:00,27.32,27.32,27.25,27.26,27600.0,19.8361,19.8361,19.7853,19.7926,27600.0
2015-01-07 15:00:00,27.27,27.31,27.25,27.3,38600.0,19.7998,19.8289,19.7853,19.8216,38600.0
2015-01-07 15:10:00,27.3,27.31,27.25,27.31,61900.0,19.8216,19.8289,19.7853,19.8289,61900.0
2015-01-07 15:20:00,27.31,27.33,27.29,27.31,68900.0,19.8289,19.8434,19.8144,19.8289,68900.0
2015-01-07 15:30:00,27.32,27.34,27.31,27.33,70300.0,19.8361,19.8507,19.8289,19.8434,70300.0
2015-01-07 15:40:00,27.33,27.36,27.32,27.33,89000.0,19.8434,19.8652,19.8361,19.8434,89000.0
2015-01-07 15:50:00,27.33,27.33,27.28,27.3,146700.0,19.8434,19.8434,19.8071,19.8216,146700.0
2015-01-08 09:30:00,27.54,27.75,27.47,27.72,78200.0,19.9959,20.1483,19.945,20.1266,78200.0
2015-01-08 09:40:00,27.73,27.82,27.72,27.82,99200.0,20.1338,20.1992,20.1266,20.1992,99200.0
2015-01-08 09:50:00,27.82,27.92,27.82,27.9,93700.0,20.1992,20.2718,20.1992,20.2573,93700.0
2015-01-08 10:00:00,27.91,27.96,27.91,27.95,80300.0,20.2645,20.3008,20.2645,20.2936,80300.0
2015-01-08 10:10:00,27.95,28.0,27.93,27.99,57500.0,20.2936,20.3299,20.279,20.3226,57500.0
2015-01-08 10:20:00,27.99,27.99,27.94,27.94,54500.0,20.3226,20.3226,20.2863,20.2863,54500.0
2015-01-08 10:30:00,27.94,27.96,27.93,27.94,48500.0,20.2863,20.3008,20.279,20.2863,48500.0
2015-01-08 10:40:00,27.95,27.97,27.93,27.94,41800.0,20.2936,20.3081,20.279,20.2863,41800.0
2015-01-08 10:50:00,27.94,27.97,27.92,27.97,54200.0,20.2863,20.3081,20.2718,20.3081,54200.0
2015-01-08 11:00:00,27.98,28.03,27.97,28.0,113000.0,20.3153,20.3516,20.3081,20.3299,113000.0
2015-01-08 11:10:00,28.0,28.04,27.99,28.03,65500.0,20.3299,20.3589,20.3226,20.3516,65500.0
2015-01-08 11:20:00,28.03,28.03,28.0,28.01,51000.0,20.3516,20.3516,20.3299,20.3371,51000.0
2015-01-08 11:30:00,28.01,28.03,28.0,28.0,49000.0,20.3371,20.3516,20.3299,20.3299,49000.0
2015-01-08 11:40:00,28.01,28.03,28.0,28.01,26600.0,20.3371,20.3516,20.3299,20.3371,26600.0
2015-01-08 11:50:00,28.01,28.01,28.0,28.0,22000.0,20.3371,20.3371,20.3299,20.3299,22000.0
2015-01-08 12:00:00,28.0,28.03,28.0,28.0,56200.0,20.3299,20.3516,20.3299,20.3299,56200.0
2015-01-08 12:10:00,28.0,28.03,28.0,28.03,38800.0,20.3299,20.3516,20.3299,20.3516,38800.0
2015-01-08 12:20:00,28.03,28.03,28.0,28.01,33200.0,20.3516,20.3516,20.3299,20.3371,33200.0
2015-01-08 12:30:00,28.01,28.02,28.0,28.01,14000.0,20.3371,20.3444,20.3299,20.3371,14000.0
2015-01-08 12:40:00,28.0,28.03,28.0,28.02,14600.0,20.3299,20.3516,20.3299,20.3444,14600.0
2015-01-08 12:50:00,28.03,28.05,28.01,28.04,18100.0,20.3516,20.3662,20.3371,20.3589,18100.0
2015-01-08 13:00:00,28.03,28.08,28.03,28.07,38500.0,20.3516,20.3879,20.3516,20.3807,38500.0
2015-01-08 13:10:00,28.07,28.08,28.05,28.06,13300.0,20.3807,20.3879,20.3662,20.3734,13300.0
2015-01-08 13:20:00,28.06,28.07,28.05,28.06,15400.0,20.3734,20.3807,20.3662,20.3734,15400.0
2015-01-08 13:30:00,28.06,28.06,28.01,28.04,21300.0,20.3734,20.3734,20.3371,20.3589,21300.0
2015-01-08 13:40:00,28.03,28.03,28.01,28.03,19600.0,20.3516,20.3516,20.3371,20.3516,19600.0
2015-01-08 13:50:00,28.03,28.03,28.0,28.02,43600.0,20.3516,20.3516,20.3299,20.3444,43600.0
2015-01-08 14:00:00,28.02,28.03,28.0,28.0,26200.0,20.3444,20.3516,20.3299,20.3299,26200.0
2015-01-08 14:10:00,28.0,28.0,27.94,27.95,47500.0,20.3299,20.3299,20.2863,20.2936,47500.0
2015-01-08 14:20:00,27.95,27.99,27.94,27.99,20100.0,20.2936,20.3226,20.2863,20.3226,20100.0
2015-01-08 14:30:00,27.98,28.0,27.97,27.99,32400.0,20.3153,20.3299,20.3081,20.3226,32400.0
2015-01-08 14:40:00,27.99,27.99,27.95,27.95,61500.0,20.3226,20.3226,20.2936,20.2936,61500.0
2015-01-08 14:50:00,27.95,27.95,27.89,27.89,80700.0,20.2936,20.2936,20.25,20.25,80700.0
2015-01-08 15:00:00,27.9,27.9,27.82,27.82,231000.0,20.2573,20.2573,20.1992,20.1992,231000.0
2015-01-08 15:10:00,27.82,27.87,27.81,27.83,221500.0,20.1992,20.2355,20.1919,20.2064,221500.0
2015-01-08 15:20:00,27.83,27.85,27.77,27.77,139100.0,20.2064,20.221,20.1629,20.1629,139100.0
2015-01-08 15:30:00,27.77,27.78,27.7,27.72,196200.0,20.1629,20.1701,20.112,20.1266,196200.0
2015-01-08 15:40:00,27.72,27.73,27.67,27.68,252900.0,20.1266,20.1338,20.0903,20.0975,252900.0
2015-01-08 15:50:00,27.68,27.68,27.51,27.53,497900.0,20.0975,20.0975,19.9741,19.9886,497900.0
2015-01-09 09:30:00,27.66,27.9,27.66,27.89,91400.0,20.083,20.2573,20.083,20.25,91400.0
2015-01-09 09:40:00,27.9,27.97,27.84,27.84,59200.0,20.2573,20.3081,20.2137,20.2137,59200.0
2015-01-09 09:50:00,27.84,27.85,27.73,27.8,61700.0,20.2137,20.221,20.1338,20.1846,61700.0
2015-01-09 10:00:00,27.79,27.87,27.76,27.82,32900.0,20.1774,20.2355,20.1556,20.1992,32900.0
2015-01-09 10:10:00,27.82,27.84,27.77,27.81,40500.0,20.1992,20.2137,20.1629,20.1919,40500.0
2015-01-09 10:20:00,27.8,27.82,27.73,27.73,30200.0,20.1846,20.1992,20.1338,20.1338,30200.0
2015-01-09 10:30:00,27.73,27.73,27.58,27.6,54700.0,20.1338,20.1338,20.0249,20.0394,54700.0
2015-01-09 10:40:00,27.6,27.62,27.53,27.61,38000.0,20.0394,20.054,19.9886,20.0467,38000.0
2015-01-09 10:50:00,27.61,27.64,27.59,27.6,35200.0,20.0467,20.0685,20.0322,20.0394,35200.0
2015-01-09 11:00:00,27.6,27.61,27.53,27.56,28300.0,20.0394,20.0467,19.9886,20.0104,28300.0
2015-01-09 11:10:00,27.56,27.56,27.47,27.48,52600.0,20.0104,20.0104,19.945,19.9523,52600.0
2015-01-09 11:20:00,27.48,27.59,27.46,27.58,63800.0,19.9523,20.0322,19.9378,20.0249,63800.0
2015-01-09 11:30:00,27.58,27.66,27.54,27.65,36800.0,20.0249,20.083,19.9959,20.0757,36800.0
2015-01-09 11:40:00,27.64,27.7,27.6,27.69,31200.0,20.0685,20.112,20.0394,20.1048,31200.0
2015-01-09 11:50:00,27.69,27.77,27.69,27.75,34000.0,20.1048,20.1629,20.1048,20.1483,34000.0
2015-01-09 12:00:00,27.75,27.8,27.75,27.8,17900.0,20.1483,20.1846,20.1483,20.1846,17900.0
2015-01-09 12:10:00,27.8,27.87,27.78,27.87,42200.0,20.1846,20.2355,20.1701,20.2355,42200.0
2015-01-09 12:20:00,27.88,27.88,27.85,27.88,44900.0,20.2427,20.2427,20.221,20.2427,44900.0
2015-01-09 12:30:00,27.88,27.88,27.83,27.88,29400.0,20.2427,20.2427,20.2064,20.2427,29400.0
2015-01-09 12:40:00,27.89,27.9,27.88,27.88,24800.0,20.25,20.2573,20.2427,20.2427,24800.0
2015-01-09 12:50:00,27.89,27.89,27.85,27.86,17000.0,20.25,20.25,20.221,20.2282,17000.0
2015-01-09 13:00:00,27.86,27.89,27.84,27.87,41100.0,20.2282,20.25,20.2137,20.2355,41100.0
2015-01-09 13:10:00,27.86,27.97,27.86,27.96,38900.0,20.2282,20.3081,20.2282,20.3008,38900.0
2015-01-09 13:20:00,27.97,27.97,27.93,27.94,26300.0,20.3081,20.3081,20.279,20.2863,26300.0
2015-01-09 13:30:00,27.94,28.02,27.94,27.98,103600.0,20.2863,20.3444,20.2863,20.3153,103600.0
2015-01-09 13:40:00,27.98,28.0,27.93,28.0,72700.0,20.3153,20.3299,20.279,20.3299,72700.0
2015-01-09 13:50:00,28.0,28.03,28.0,28.02,80300.0,20.3299,20.3516,20.3299,20.3444,80300.0
2015-01-09 14:00:00,28.02,28.05,28.0,28.02,65700.0,20.3444,20.3662,20.3299,20.3444,65700.0
2015-01-09 14:10:00,28.03,28.07,28.03,28.07,35600.0,20.3516,20.3807,20.3516,20.3807,35600.0
2015-01-09 14:20:00,28.07,28.07,28.05,28.06,49000.0,20.3807,20.3807,20.3662,20.3734,49000.0
2015-01-09 14:30:00,28.05,28.05,27.99,28.02,88900.0,20.3662,20.3662,20.3226,20.3444,88900.0
2015-01-09 14:40:00,28.01,28.01,27.99,27.99,45300.0,20.3371,20.3371,20.3226,20.3226,45300.0
2015-01-09 14:50:00,27.99,28.03,27.99,28.02,65400.0,20.3226,20.3516,20.3226,20.3444,65400.0
2015-01-09 15:00:00,28.02,28.03,28.0,28.01,61600.0,20.3444,20.3516,20.3299,20.3371,61600.0
2015-01-09 15:10:00,28.01,28.03,28.0,28.01,57100.0,20.3371,20.3516,20.3299,20.3371,57100.0
2015-01-09 15:20:00,28.01,28.01,27.94,27.95,55900.0,20.3371,20.3371,20.2863,20.2936,55900.0
2015-01-09 15:30:00,27.95,27.95,27.89,27.9,57200.0,20.2936,20.2936,20.25,20.2573,57200.0
2015-01-09 15:40:00,27.9,27.94,27.9,27.91,111500.0,20.2573,20.2863,20.2573,20.2645,111500.0
2015-01-09 15:50:00,27.91,27.91,27.76,27.78,277200.0,20.2645,20.2645,20.1556,20.1701,277200.0
2015-01-12 09:30:00,27.99,28.14,27.97,28.06,334200.0,20.3226,20.4315,20.3081,20.3734,334200.0
2015-01-12 09:40:00,28.06,28.07,27.91,27.92,170900.0,20.3734,20.3807,20.2645,20.2718,170900.0
2015-01-12 09:50:00,27.92,27.92,27.86,27.87,114800.0,20.2718,20.2718,20.2282,20.2355,114800.0
2015-01-12 10:00:00,27.86,27.96,27.83,27.94,126100.0,20.2282,20.3008,20.2064,20.2863,126100.0
2015-01-12 10:10:00,27.93,28.05,27.89,28.05,205100.0,20.279,20.3662,20.25,20.3662,205100.0
2015-01-12 10:20:00,28.06,28.07,27.98,28.0,148900.0,20.3734,20.3807,20.3153,20.3299,148900.0
2015-01-12 10:30:00,28.0,28.06,28.0,28.04,148800.0,20.3299,20.3734,20.3299,20.3589,148800.0
2015-01-12 10:40:00,28.04,28.13,28.03,28.07,117900.0,20.3589,20.4243,20.3516,20.3807,117900.0
2015-01-12 10:50:00,28.06,28.11,28.05,28.11,52200.0,20.3734,20.4097,20.3662,20.4097,52200.0
2015-01-12 11:00:00,28.11,28.15,28.1,28.11,205900.0,20.4097,20.4388,20.4025,20.4097,205900.0
2015-01-12 11:10:00,28.11,28.15,28.11,28.14,72600.0,20.4097,20.4388,20.4097,20.4315,72600.0
2015-01-12 11:20:00,28.14,28.14,28.06,28.08,52600.0,20.4315,20.4315,20.3734,20.3879,52600.0
2015-01-12 11:30:00,28.07,28.13,28.07,28.08,131500.0,20.3807,20.4243,20.3807,20.3879,131500.0
2015-01-12 11:40:00,28.09,28.09,28.03,28.03,103600.0,20.3952,20.3952,20.3516,20.3516,103600.0
2015-01-12 11:50:00,28.02,28.07,28.02,28.06,43400.0,20.3444,20.3807,20.3444,20.3734,43400.0
2015-01-12 12:00:00,28.05,28.13,28.05,28.13,35800.0,20.3662,20.4243,20.3662,20.4243,35800.0
2015-01-12 12:10:00,28.13,28.16,28.1,28.14,68100.0,20.4243,20.446,20.4025,20.4315,68100.0
2015-01-12 12:20:00,28.15,28.18,28.14,28.18,75000.0,20.4388,20.4606,20.4315,20.4606,75000.0
2015-01-12 12:30:00,28.18,28.2,28.17,28.17,75900.0,20.4606,20.4751,20.4533,20.4533,75900.0
2015-01-12 12:40:00,28.17,28.17,28.11,28.11,65100.0,20.4533,20.4533,20.4097,20.4097,65100.0
2015-01-12 12:50:00,28.11,28.11,28.06,28.1,87600.0,20.4097,20.4097,20.3734,20.4025,87600.0
2015-01-12 13:00:00,28.11,28.14,28.05,28.07,66300.0,20.4097,20.4315,20.3662,20.3807,66300.0
2015-01-12 13:10:00,28.07,28.09,28.06,28.06,47600.0,20.3807,20.3952,20.3734,20.3734,47600.0
2015-01-12 13:20:00,28.06,28.06,28.01,28.01,44200.0,20.3734,20.3734,20.3371,20.3371,44200.0
2015-01-12 13:30:00,28.0,28.04,28.0,28.01,38300.0,20.3299,20.3589,20.3299,20.3371,38300.0
2015-01-12 13:40:00,28.01,28.07,28.0,28.05,97600.0,20.3371,20.3807,20.3299,20.3662,97600.0
2015-01-12 13:50:00,28.05,28.05,28.02,28.03,43500.0,20.3662,20.3662,20.3444,20.3516,43500.0
2015-01-12 14:00:00,28.03,28.06,28.0,28.06,78700.0,20.3516,20.3734,20.3299,20.3734,78700.0
2015-01-12 14:10:00,28.06,28.09,28.01,28.01,51100.0,20.3734,20.3952,20.3371,20.3371,51100.0
2015-01-12 14:20:00,28.0,28.01,27.95,27.96,47000.0,20.3299,20.3371,20.2936,20.3008,47000.0
2015-01-12 14:30:00,27.97,27.98,27.93,27.96,61700.0,20.3081,20.3153,20.279,20.3008,61700.0
2015-01-12 14:40:00,27.96,27.99,27.94,27.99,48900.0,20.3008,20.3226,20.2863,20.3226,48900.0
2015-01-12 14:50:00,27.98,28.0,27.95,27.99,55500.0,20.3153,20.3299,20.2936,20.3226,55500.0
2015-01-12 15:00:00,28.0,28.01,27.98,27.98,62300.0,20.3299,20.3371,20.3153,20.3153,62300.0
2015-01-12 15:10:00,27.98,28.05,27.98,28.04,107100.0,20.3153,20.3662,20.3153,20.3589,107100.0
2015-01-12 15:20:00,28.04,28.04,27.95,27.95,81700.0,20.3589,20.3589,20.2936,20.2936,81700.0
2015-01-12 15:30:00,27.96,27.98,27.91,27.95,85600.0,20.3008,20.3153,20.2645,20.2936,85600.0
2015-01-12 15:40:00,27.94,28.09,27.94,28.07,137900.0,20.2863,20.3952,20.2863,20.3807,137900.0
2015-01-12 15:50:00,28.07,28.07,28.02,28.06,147600.0,20.3807,20.3807,20.3444,20.3734,147600.0
2015-01-13 09:30:00,28.15,28.48,28.15,28.48,202700.0,20.4388,20.6784,20.4388,20.6784,202700.0
2015-01-13 09:40:00,28.49,28.57,28.46,28.53,183500.0,20.6856,20.7437,20.6639,20.7147,183500.0
2015-01-13 09:50:00,28.53,28.66,28.52,28.58,179800.0,20.7147,20.8091,20.7074,20.751,179800.0
2015-01-13 10:00:00,28.58,28.68,28.55,28.55,180100.0,20.751,20.8236,20.7292,20.7292,180100.0
2015-01-13 10:10:00,28.55,28.58,28.5,28.56,139300.0,20.7292,20.751,20.6929,20.7365,139300.0
2015-01-13 10:20:00,28.53,28.58,28.5,28.5,66600.0,20.7147,20.751,20.6929,20.6929,66600.0
2015-01-13 10:30:00,28.5,28.61,28.49,28.59,104900.0,20.6929,20.7728,20.6856,20.7582,104900.0
2015-01-13 10:40:00,28.59,28.64,28.59,28.63,172800.0,20.7582,20.7945,20.7582,20.7873,172800.0
2015-01-13 10:50:00,28.63,28.69,28.63,28.63,92700.0,20.7873,20.8308,20.7873,20.7873,92700.0
2015-01-13 11:00:00,28.63,28.65,28.59,28.61,77900.0,20.7873,20.8018,20.7582,20.7728,77900.0
2015-01-13 11:10:00,28.61,28.62,28.56,28.56,68100.0,20.7728,20.78,20.7365,20.7365,68100.0
2015-01-13 11:20:00,28.56,28.58,28.52,28.57,76400.0,20.7365,20.751,20.7074,20.7437,76400.0
2015-01-13 11:30:00,28.58,28.58,28.52,28.52,68900.0,20.751,20.751,20.7074,20.7074,68900.0
2015-01-13 11:40:00,28.52,28.58,28.52,28.58,60100.0,20.7074,20.751,20.7074,20.751,60100.0
2015-01-13 11:50:00,28.58,28.61,28.53,28.53,93400.0,20.751,20.7728,20.7147,20.7147,93400.0
2015-01-13 12:00:00,28.53,28.54,28.48,28.5,80300.0,20.7147,20.7219,20.6784,20.6929,80300.0
2015-01-13 12:10:00,28.51,28.53,28.49,28.51,57100.0,20.7002,20.7147,20.6856,20.7002,57100.0
2015-01-13 12:20:00,28.51,28.51,28.45,28.47,84600.0,20.7002,20.7002,20.6566,20.6711,84600.0
2015-01-13 12:30:00,28.46,28.47,28.43,28.44,68500.0,20.6639,20.6711,20.6421,20.6493,68500.0
2015-01-13 12:40:00,28.44,28.45,28.42,28.45,33000.0,20.6493,20.6566,20.6348,20.6566,33000.0
2015-01-13 12:50:00,28.46,28.46,28.41,28.41,41200.0,20.6639,20.6639,20.6275,20.6275,41200.0
2015-01-13 13:00:00,28.41,28.47,28.4,28.44,68800.0,20.6275,20.6711,20.6203,20.6493,68800.0
2015-01-13 13:10:00,28.44,28.47,28.43,28.43,49400.0,20.6493,20.6711,20.6421,20.6421,49400.0
2015-01-13 13:20:00,28.42,28.42,28.24,28.31,122500.0,20.6348,20.6348,20.5041,20.5549,122500.0
2015-01-13 13:30:00,28.31,28.31,28.21,28.22,105700.0,20.5549,20.5549,20.4823,20.4896,105700.0
2015-01-13 13:40:00,28.21,28.27,28.21,28.23,157600.0,20.4823,20.5259,20.4823,20.4969,157600.0
2015-01-13 13:50:00,28.23,28.24,28.07,28.12,86300.0,20.4969,20.5041,20.3807,20.417,86300.0
2015-01-13 14:00:00,28.11,28.11,27.98,27.99,146800.0,20.4097,20.4097,20.3153,20.3226,146800.0
2015-01-13 14:10:00,27.99,28.04,27.91,28.01,122300.0,20.3226,20.3589,20.2645,20.3371,122300.0
2015-01-13 14:20:00,28.01,28.08,27.99,28.05,99900.0,20.3371,20.3879,20.3226,20.3662,99900.0
2015-01-13 14:30:00,28.05,28.11,28.05,28.08,64700.0,20.3662,20.4097,20.3662,20.3879,64700.0
2015-01-13 14:40:00,28.08,28.1,28.04,28.05,71600.0,20.3879,20.4025,20.3589,20.3662,71600.0
2015-01-13 14:50:00,28.05,28.08,27.94,27.94,72700.0,20.3662,20.3879,20.2863,20.2863,72700.0
2015-01-13 15:00:00,27.94,27.98,27.92,27.92,57300.0,20.2863,20.3153,20.2718,20.2718,57300.0
2015-01-13 15:10:00,27.91,28.04,27.91,28.01,71000.0,20.2645,20.3589,20.2645,20.3371,71000.0
2015-01-13 15:20:00,28.01,28.04,27.97,27.97,58100.0,20.3371,20.3589,20.3081,20.3081,58100.0
2015-01-13 15:30:00,27.96,28.17,27.96,28.16,106200.0,20.3008,20.4533,20.3008,20.446,106200.0
2015-01-13 15:40:00,28.16,28.19,28.08,28.08,130900.0,20.446,20.4678,20.3879,20.3879,130900.0
2015-01-13 15:50:00,28.08,28.11,28.05,28.09,207200.0,20.3879,20.4097,20.3662,20.3952,207200.0
2015-01-14 09:30:00,27.82,28.04,27.71,27.93,197600.0,20.1992,20.3589,20.1193,20.279,197600.0
2015-01-14 09:40:00,27.93,28.0,27.83,27.94,119900.0,20.279,20.3299,20.2064,20.2863,119900.0
2015-01-14 09:50:00,27.93,27.95,27.86,27.86,64200.0,20.279,20.2936,20.2282,20.2282,64200.0
2015-01-14 10:00:00,27.86,28.01,27.86,27.99,88100.0,20.2282,20.3371,20.2282,20.3226,88100.0
2015-01-14 10:10:00,27.99,28.01,27.95,27.99,91600.0,20.3226,20.3371,20.2936,20.3226,91600.0
2015-01-14 10:20:00,27.98,28.02,27.97,28.01,79300.0,20.3153,20.3444,20.3081,20.3371,79300.0
2015-01-14 10:30:00,28.0,28.04,27.95,27.95,93200.0,20.3299,20.3589,20.2936,20.2936,93200.0
2015-01-14 10:40:00,27.95,28.04,27.95,27.99,69700.0,20.2936,20.3589,20.2936,20.3226,69700.0
2015-01-14 10:50:00,27.99,28.02,27.96,28.02,42000.0,20.3226,20.3444,20.3008,20.3444,42000.0
2015-01-14 11:00:00,28.02,28.02,27.9,27.91,70100.0,20.3444,20.3444,20.2573,20.2645,70100.0
2015-01-14 11:10:00,27.92,27.93,27.86,27.86,40900.0,20.2718,20.279,20.2282,20.2282,40900.0
2015-01-14 11:20:00,27.86,27.91,27.85,27.87,69200.0,20.2282,20.2645,20.221,20.2355,69200.0
2015-01-14 11:30:00,27.87,27.95,27.86,27.95,53500.0,20.2355,20.2936,20.2282,20.2936,53500.0
2015-01-14 11:40:00,27.95,28.01,27.95,28.01,69200.0,20.2936,20.3371,20.2936,20.3371,69200.0
2015-01-14 11:50:00,28.01,28.04,27.92,27.94,62500.0,20.3371,20.3589,20.2718,20.2863,62500.0
2015-01-14 12:00:00,27.93,27.97,27.91,27.91,45700.0,20.279,20.3081,20.2645,20.2645,45700.0
2015-01-14 12:10:00,27.91,27.92,27.88,27.89,45200.0,20.2645,20.2718,20.2427,20.25,45200.0
2015-01-14 12:20:00,27.88,27.93,27.88,27.92,41200.0,20.2427,20.279,20.2427,20.2718,41200.0
2015-01-14 12:30:00,27.93,27.95,27.91,27.93,49700.0,20.279,20.2936,20.2645,20.279,49700.0
2015-01-14 12:40:00,27.92,27.94,27.86,27.88,37700.0,20.2718,20.2863,20.2282,20.2427,37700.0
2015-01-14 12:50:00,27.88,27.89,27.83,27.89,55400.0,20.2427,20.25,20.2064,20.25,55400.0
2015-01-14 13:00:00,27.89,27.91,27.84,27.84,37600.0,20.25,20.2645,20.2137,20.2137,37600.0
2015-01-14 13:10:00,27.84,27.85,27.78,27.8,125000.0,20.2137,20.221,20.1701,20.1846,125000.0
2015-01-14 13:20:00,27.8,27.8,27.73,27.76,40100.0,20.1846,20.1846,20.1338,20.1556,40100.0
2015-01-14 13:30:00,27.76,27.76,27.72,27.72,51800.0,20.1556,20.1556,20.1266,20.1266,51800.0
2015-01-14 13:40:00,27.71,27.71,27.64,27.7,104400.0,20.1193,20.1193,20.0685,20.112,104400.0
2015-01-14 13:50:00,27.7,27.7,27.65,27.67,36600.0,20.112,20.112,20.0757,20.0903,36600.0
2015-01-14 14:00:00,27.67,27.73,27.67,27.67,69800.0,20.0903,20.1338,20.0903,20.0903,69800.0
2015-01-14 14:10:00,27.67,27.84,27.67,27.84,71700.0,20.0903,20.2137,20.0903,20.2137,71700.0
2015-01-14 14:20:00,27.84,27.84,27.77,27.83,42800.0,20.2137,20.2137,20.1629,20.2064,42800.0
2015-01-14 14:30:00,27.83,27.9,27.81,27.84,78800.0,20.2064,20.2573,20.1919,20.2137,78800.0
2015-01-14 14:40:00,27.84,27.87,27.81,27.81,55400.0,20.2137,20.2355,20.1919,20.1919,55400.0
2015-01-14 14:50:00,27.8,27.8,27.76,27.76,38300.0,20.1846,20.1846,20.1556,20.1556,38300.0
2015-01-14 15:00:00,27.75,27.86,27.75,27.84,72000.0,20.1483,20.2282,20.1483,20.2137,72000.0
2015-01-14 15:10:00,27.84,27.97,27.82,27.95,89800.0,20.2137,20.3081,20.1992,20.2936,89800.0
2015-01-14 15:20:00,27.94,27.97,27.91,27.94,79400.0,20.2863,20.3081,20.2645,20.2863,79400.0
2015-01-14 15:30:00,27.93,27.96,27.87,27.89,80200.0,20.279,20.3008,20.2355,20.25,80200.0
2015-01-14 15:40:00,27.89,27.93,27.89,27.92,85000.0,20.25,20.279,20.25,20.2718,85000.0
2015-01-14 15:50:00,27.93,27.93,27.89,27.92,64600.0,20.279,20.279,20.25,20.2718,64600.0
2015-01-15 09:30:00,28.09,28.19,27.81,27.83,261700.0,20.3952,20.4678,20.1919,20.2064,261700.0
2015-01-15 09:40:00,27.82,27.82,27.62,27.62,98100.0,20.1992,20.1992,20.054,20.054,98100.0
2015-01-15 09:50:00,27.62,27.73,27.54,27.67,93300.0,20.054,20.1338,19.9959,20.0903,93300.0
2015-01-15 10:00:00,27.67,27.75,27.56,27.73,97800.0,20.0903,20.1483,20.0104,20.1338,97800.0
2015-01-15 10:10:00,27.73,27.76,27.64,27.74,63900.0,20.1338,20.1556,20.0685,20.1411,63900.0
2015-01-15 10:20:00,27.75,27.84,27.72,27.83,109300.0,20.1483,20.2137,20.1266,20.2064,109300.0
2015-01-15 10:30:00,27.83,27.9,27.76,27.8,92300.0,20.2064,20.2573,20.1556,20.1846,92300.0
2015-01-15 10:40:00,27.79,27.86,27.77,27.83,94200.0,20.1774,20.2282,20.1629,20.2064,94200.0
2015-01-15 10:50:00,27.83,27.85,27.7,27.71,64400.0,20.2064,20.221,20.112,20.1193,64400.0
2015-01-15 11:00:00,27.72,27.75,27.65,27.65,54600.0,20.1266,20.1483,20.0757,20.0757,54600.0
2015-01-15 11:10:00,27.65,27.74,27.65,27.66,54800.0,20.0757,20.1411,20.0757,20.083,54800.0
2015-01-15 11:20:00,27.67,27.67,27.56,27.59,76100.0,20.0903,20.0903,20.0104,20.0322,76100.0
2015-01-15 11:30:00,27.59,27.68,27.56,27.58,115200.0,20.0322,20.0975,20.0104,20.0249,115200.0
2015-01-15 11:40:00,27.59,27.7,27.58,27.67,29800.0,20.0322,20.112,20.0249,20.0903,29800.0
2015-01-15 11:50:00,27.67,27.68,27.62,27.65,30700.0,20.0903,20.0975,20.054,20.0757,30700.0
2015-01-15 12:00:00,27.65,27.69,27.64,27.68,32800.0,20.0757,20.1048,20.0685,20.0975,32800.0
2015-01-15 12:10:00,27.68,27.72,27.6,27.6,24200.0,20.0975,20.1266,20.0394,20.0394,24200.0
2015-01-15 12:20:00,27.6,27.63,27.59,27.6,25600.0,20.0394,20.0612,20.0322,20.0394,25600.0
2015-01-15 12:30:00,27.6,27.6,27.52,27.55,29700.0,20.0394,20.0394,19.9813,20.0031,29700.0
2015-01-15 12:40:00,27.55,27.57,27.47,27.51,32900.0,20.0031,20.0177,19.945,19.9741,32900.0
2015-01-15 12:50:00,27.5,27.54,27.48,27.51,50600.0,19.9668,19.9959,19.9523,19.9741,50600.0
2015-01-15 13:00:00,27.51,27.6,27.49,27.6,67100.0,19.9741,20.0394,19.9596,20.0394,67100.0
2015-01-15 13:10:00,27.6,27.66,27.59,27.64,48700.0,20.0394,20.083,20.0322,20.0685,48700.0
2015-01-15 13:20:00,27.64,27.65,27.58,27.58,48300.0,20.0685,20.0757,20.0249,20.0249,48300.0
2015-01-15 13:30:00,27.58,27.62,27.58,27.58,39900.0,20.0249,20.054,20.0249,20.0249,39900.0
2015-01-15 13:40:00,27.58,27.6,27.55,27.59,28400.0,20.0249,20.0394,20.0031,20.0322,28400.0
2015-01-15 13:50:00,27.59,27.63,27.53,27.54,48900.0,20.0322,20.0612,19.9886,19.9959,48900.0
2015-01-15 14:00:00,27.54,27.54,27.48,27.52,77300.0,19.9959,19.9959,19.9523,19.9813,77300.0
2015-01-15 14:10:00,27.52,27.56,27.49,27.54,52700.0,19.9813,20.0104,19.9596,19.9959,52700.0
2015-01-15 14:20:00,27.54,27.57,27.53,27.54,82200.0,19.9959,20.0177,19.9886,19.9959,82200.0
2015-01-15 14:30:00,27.54,27.59,27.53,27.59,83400.0,19.9959,20.0322,19.9886,20.0322,83400.0
2015-01-15 14:40:00,27.59,27.59,27.56,27.56,39300.0,20.0322,20.0322,20.0104,20.0104,39300.0
2015-01-15 14:50:00,27.56,27.63,27.54,27.59,30200.0,20.0104,20.0612,19.9959,20.0322,30200.0
2015-01-15 15:00:00,27.58,27.6,27.56,27.57,78200.0,20.0249,20.0394,20.0104,20.0177,78200.0
2015-01-15 15:10:00,27.57,27.57,27.51,27.54,38800.0,20.0177,20.0177,19.9741,19.9959,38800.0
2015-01-15 15:20:00,27.55,27.58,27.51,27.56,52600.0,20.0031,20.0249,19.9741,20.0104,52600.0
2015-01-15 15:30:00,27.55,27.58,27.53,27.56,65800.0,20.0031,20.0249,19.9886,20.0104,65800.0
2015-01-15 15:40:00,27.55,27.57,27.47,27.48,93100.0,20.0031,20.0177,19.945,19.9523,93100.0
2015-01-15 15:50:00,27.47,27.47,27.36,27.42,326300.0,19.945,19.945,19.8652,19.9087,326300.0
2015-01-16 09:30:00,27.37,27.63,27.26,27.51,188300.0,19.8724,20.0612,19.7926,19.9741,188300.0
2015-01-16 09:40:00,27.52,27.53,27.31,27.38,75500.0,19.9813,19.9886,19.8289,19.8797,75500.0
2015-01-16 09:50:00,27.4,27.41,27.28,27.33,63300.0,19.8942,19.9015,19.8071,19.8434,63300.0
2015-01-16 10:00:00,27.35,27.45,27.25,27.26,95600.0,19.8579,19.9305,19.7853,19.7926,95600.0
2015-01-16 10:10:00,27.26,27.3,27.22,27.3,43400.0,19.7926,19.8216,19.7635,19.8216,43400.0
2015-01-16 10:20:00,27.31,27.43,27.29,27.39,45700.0,19.8289,19.916,19.8144,19.887,45700.0
2015-01-16 10:30:00,27.38,27.5,27.35,27.36,77000.0,19.8797,19.9668,19.8579,19.8652,77000.0
2015-01-16 10:40:00,27.35,27.39,27.3,27.3,89400.0,19.8579,19.887,19.8216,19.8216,89400.0
2015-01-16 10:50:00,27.3,27.51,27.3,27.49,72600.0,19.8216,19.9741,19.8216,19.9596,72600.0
2015-01-16 11:00:00,27.48,27.54,27.45,27.51,35000.0,19.9523,19.9959,19.9305,19.9741,35000.0
2015-01-16 11:10:00,27.52,27.56,27.47,27.49,53900.0,19.9813,20.0104,19.945,19.9596,53900.0
2015-01-16 11:20:00,27.49,27.5,27.41,27.42,39700.0,19.9596,19.9668,19.9015,19.9087,39700.0
2015-01-16 11:30:00,27.43,27.51,27.43,27.51,23800.0,19.916,19.9741,19.916,19.9741,23800.0
2015-01-16 11:40:00,27.52,27.53,27.46,27.47,43100.0,19.9813,19.9886,19.9378,19.945,43100.0
2015-01-16 11:50:00,27.46,27.49,27.42,27.49,52300.0,19.9378,19.9596,19.9087,19.9596,52300.0
2015-01-16 12:00:00,27.49,27.53,27.42,27.44,68800.0,19.9596,19.9886,19.9087,19.9233,68800.0
2015-01-16 12:10:00,27.44,27.51,27.44,27.49,36500.0,19.9233,19.9741,19.9233,19.9596,36500.0
2015-01-16 12:20:00,27.49,27.49,27.44,27.48,30200.0,19.9596,19.9596,19.9233,19.9523,30200.0
2015-01-16 12:30:00,27.47,27.5,27.47,27.48,18900.0,19.945,19.9668,19.945,19.9523,18900.0
2015-01-16 12:40:00,27.49,27.51,27.48,27.5,71900.0,19.9596,19.9741,19.9523,19.9668,71900.0
2015-01-16 12:50:00,27.51,27.53,27.49,27.51,94400.0,19.9741,19.9886,19.9596,19.9741,94400.0
2015-01-16 13:00:00,27.51,27.53,27.48,27.52,47800.0,19.9741,19.9886,19.9523,19.9813,47800.0
2015-01-16 13:10:00,27.51,27.51,27.47,27.47,16600.0,19.9741,19.9741,19.945,19.945,16600.0
2015-01-16 13:20:00,27.46,27.5,27.44,27.5,70000.0,19.9378,19.9668,19.9233,19.9668,70000.0
2015-01-16 13:30:00,27.51,27.55,27.5,27.55,61500.0,19.9741,20.0031,19.9668,20.0031,61500.0
2015-01-16 13:40:00,27.55,27.58,27.53,27.58,25200.0,20.0031,20.0249,19.9886,20.0249,25200.0
2015-01-16 13:50:00,27.58,27.61,27.58,27.6,43500.0,20.0249,20.0467,20.0249,20.0394,43500.0
2015-01-16 14:00:00,27.6,27.63,27.59,27.59,47800.0,20.0394,20.0612,20.0322,20.0322,47800.0
2015-01-16 14:10:00,27.59,27.6,27.57,27.59,25700.0,20.0322,20.0394,20.0177,20.0322,25700.0
2015-01-16 14:20:00,27.59,27.67,27.58,27.6,75400.0,20.0322,20.0903,20.0249,20.0394,75400.0
2015-01-16 14:30:00,27.6,27.6,27.57,27.59,39600.0,20.0394,20.0394,20.0177,20.0322,39600.0
2015-01-16 14:40:00,27.58,27.62,27.55,27.55,46400.0,20.0249,20.054,20.0031,20.0031,46400.0
2015-01-16 14:50:00,27.55,27.61,27.55,27.61,44800.0,20.0031,20.0467,20.0031,20.0467,44800.0
2015-01-16 15:00:00,27.6,27.6,27.57,27.59,31200.0,20.0394,20.0394,20.0177,20.0322,31200.0
2015-01-16 15:10:00,27.59,27.61,27.57,27.59,32300.0,20.0322,20.0467,20.0177,20.0322,32300.0
2015-01-16 15:20:00,27.59,27.65,27.59,27.64,56700.0,20.0322,20.0757,20.0322,20.0685,56700.0
2015-01-16 15:30:00,27.64,27.73,27.64,27.73,59200.0,20.0685,20.1338,20.0685,20.1338,59200.0
2015-01-16 15:40:00,27.73,27.76,27.71,27.75,158100.0,20.1338,20.1556,20.1193,20.1483,158100.0
2015-01-16 15:50:00,27.75,27.75,27.68,27.68,117800.0,20.1483,20.1483,20.0975,20.0975,117800.0
2015-01-20 09:30:00,27.76,28.13,27.76,28.08,323200.0,20.1556,20.4243,20.1556,20.3879,323200.0
2015-01-20 09:40:00,28.08,28.26,28.03,28.04,204200.0,20.3879,20.5186,20.3516,20.3589,204200.0
2015-01-20 09:50:00,28.05,28.12,27.96,28.07,128300.0,20.3662,20.417,20.3008,20.3807,128300.0
2015-01-20 10:00:00,28.07,28.08,27.98,28.0,102300.0,20.3807,20.3879,20.3153,20.3299,102300.0
2015-01-20 10:10:00,28.0,28.03,27.86,27.88,85900.0,20.3299,20.3516,20.2282,20.2427,85900.0
2015-01-20 10:20:00,27.88,27.95,27.88,27.9,57900.0,20.2427,20.2936,20.2427,20.2573,57900.0
2015-01-20 10:30:00,27.91,27.93,27.87,27.88,53000.0,20.2645,20.279,20.2355,20.2427,53000.0
2015-01-20 10:40:00,27.88,27.91,27.8,27.9,57400.0,20.2427,20.2645,20.1846,20.2573,57400.0
2015-01-20 10:50:00,27.89,27.89,27.82,27.84,44600.0,20.25,20.25,20.1992,20.2137,44600.0
2015-01-20 11:00:00,27.83,27.89,27.8,27.89,51700.0,20.2064,20.25,20.1846,20.25,51700.0
2015-01-20 11:10:00,27.89,27.92,27.85,27.91,78400.0,20.25,20.2718,20.221,20.2645,78400.0
2015-01-20 11:20:00,27.91,27.92,27.82,27.83,72800.0,20.2645,20.2718,20.1992,20.2064,72800.0
2015-01-20 11:30:00,27.83,27.84,27.8,27.8,34400.0,20.2064,20.2137,20.1846,20.1846,34400.0
2015-01-20 11:40:00,27.79,27.79,27.66,27.68,52500.0,20.1774,20.1774,20.083,20.0975,52500.0
2015-01-20 11:50:00,27.68,27.7,27.66,27.7,56400.0,20.0975,20.112,20.083,20.112,56400.0
2015-01-20 12:00:00,27.69,27.74,27.67,27.74,48600.0,20.1048,20.1411,20.0903,20.1411,48600.0
2015-01-20 12:10:00,27.73,27.74,27.7,27.72,33400.0,20.1338,20.1411,20.112,20.1266,33400.0
2015-01-20 12:20:00,27.72,27.75,27.72,27.74,24900.0,20.1266,20.1483,20.1266,20.1411,24900.0
2015-01-20 12:30:00,27.75,27.81,27.75,27.81,80900.0,20.1483,20.1919,20.1483,20.1919,80900.0
2015-01-20 12:40:00,27.82,27.89,27.82,27.85,39200.0,20.1992,20.25,20.1992,20.221,39200.0
2015-01-20 12:50:00,27.86,27.88,27.83,27.88,22800.0,20.2282,20.2427,20.2064,20.2427,22800.0
2015-01-20 13:00:00,27.88,27.88,27.78,27.78,46000.0,20.2427,20.2427,20.1701,20.1701,46000.0
2015-01-20 13:10:00,27.78,27.83,27.78,27.81,28700.0,20.1701,20.2064,20.1701,20.1919,28700.0
2015-01-20 13:20:00,27.82,27.92,27.82,27.89,40100.0,20.1992,20.2718,20.1992,20.25,40100.0
2015-01-20 13:30:00,27.89,27.92,27.88,27.89,34400.0,20.25,20.2718,20.2427,20.25,34400.0
2015-01-20 13:40:00,27.89,27.89,27.85,27.85,52000.0,20.25,20.25,20.221,20.221,52000.0
2015-01-20 13:50:00,27.84,27.86,27.83,27.85,150600.0,20.2137,20.2282,20.2064,20.221,150600.0
2015-01-20 14:00:00,27.85,27.9,27.85,27.9,46600.0,20.221,20.2573,20.221,20.2573,46600.0
2015-01-20 14:10:00,27.9,27.9,27.86,27.86,25000.0,20.2573,20.2573,20.2282,20.2282,25000.0
2015-01-20 14:20:00,27.87,27.9,27.85,27.87,26400.0,20.2355,20.2573,20.221,20.2355,26400.0
2015-01-20 14:30:00,27.87,27.93,27.87,27.92,33600.0,20.2355,20.279,20.2355,20.2718,33600.0
2015-01-20 14:40:00,27.92,27.99,27.92,27.99,51000.0,20.2718,20.3226,20.2718,20.3226,51000.0
2015-01-20 14:50:00,28.0,28.06,28.0,28.06,66000.0,20.3299,20.3734,20.3299,20.3734,66000.0
2015-01-20 15:00:00,28.06,28.12,28.05,28.12,97300.0,20.3734,20.417,20.3662,20.417,97300.0
2015-01-20 15:10:00,28.11,28.11,28.06,28.11,63300.0,20.4097,20.4097,20.3734,20.4097,63300.0
2015-01-20 15:20:00,28.11,28.15,28.09,28.13,84500.0,20.4097,20.4388,20.3952,20.4243,84500.0
2015-01-20 15:30:00,28.13,28.13,28.07,28.09,101700.0,20.4243,20.4243,20.3807,20.3952,101700.0
2015-01-20 15:40:00,28.09,28.15,28.09,28.13,140500.0,20.3952,20.4388,20.3952,20.4243,140500.0
2015-01-20 15:50:00,28.13,28.13,28.07,28.08,89000.0,20.4243,20.4243,20.3807,20.3879,89000.0
2015-01-21 09:30:00,28.05,28.13,27.89,28.12,159600.0,20.3662,20.4243,20.25,20.417,159600.0
2015-01-21 09:40:00,28.13,28.18,27.92,27.92,123600.0,20.4243,20.4606,20.2718,20.2718,123600.0
2015-01-21 09:50:00,27.93,28.01,27.86,27.89,86000.0,20.279,20.3371,20.2282,20.25,86000.0
2015-01-21 10:00:00,27.9,27.97,27.82,27.82,70600.0,20.2573,20.3081,20.1992,20.1992,70600.0
2015-01-21 10:10:00,27.82,27.91,27.79,27.9,65700.0,20.1992,20.2645,20.1774,20.2573,65700.0
2015-01-21 10:20:00,27.9,27.94,27.87,27.92,66300.0,20.2573,20.2863,20.2355,20.2718,66300.0
2015-01-21 10:30:00,27.92,27.93,27.85,27.85,68800.0,20.2718,20.279,20.221,20.221,68800.0
2015-01-21 10:40:00,27.85,27.99,27.85,27.99,39900.0,20.221,20.3226,20.221,20.3226,39900.0
2015-01-21 10:50:00,28.0,28.08,27.99,28.05,67200.0,20.3299,20.3879,20.3226,20.3662,67200.0
2015-01-21 11:00:00,28.06,28.09,28.03,28.05,38000.0,20.3734,20.3952,20.3516,20.3662,38000.0
2015-01-21 11:10:00,28.05,28.08,28.03,28.04,43100.0,20.3662,20.3879,20.3516,20.3589,43100.0
2015-01-21 11:20:00,28.03,28.03,27.93,27.95,40900.0,20.3516,20.3516,20.279,20.2936,40900.0
2015-01-21 11:30:00,27.96,27.99,27.92,27.92,33300.0,20.3008,20.3226,20.2718,20.2718,33300.0
2015-01-21 11:40:00,27.92,27.92,27.89,27.89,51500.0,20.2718,20.2718,20.25,20.25,51500.0
2015-01-21 11:50:00,27.9,27.96,27.9,27.93,31100.0,20.2573,20.3008,20.2573,20.279,31100.0
2015-01-21 12:00:00,27.92,27.93,27.91,27.91,15200.0,20.2718,20.279,20.2645,20.2645,15200.0
2015-01-21 12:10:00,27.92,28.0,27.92,27.99,23200.0,20.2718,20.3299,20.2718,20.3226,23200.0
2015-01-21 12:20:00,27.99,28.0,27.95,27.96,23400.0,20.3226,20.3299,20.2936,20.3008,23400.0
2015-01-21 12:30:00,27.97,27.97,27.92,27.92,16600.0,20.3081,20.3081,20.2718,20.2718,16600.0
2015-01-21 12:40:00,27.93,27.95,27.93,27.94,15100.0,20.279,20.2936,20.279,20.2863,15100.0
2015-01-21 12:50:00,27.94,27.94,27.84,27.89,38200.0,20.2863,20.2863,20.2137,20.25,38200.0
2015-01-21 13:00:00,27.88,27.93,27.85,27.93,37800.0,20.2427,20.279,20.221,20.279,37800.0
2015-01-21 13:10:00,27.92,27.92,27.89,27.9,24700.0,20.2718,20.2718,20.25,20.2573,24700.0
2015-01-21 13:20:00,27.91,27.91,27.82,27.83,47600.0,20.2645,20.2645,20.1992,20.2064,47600.0
2015-01-21 13:30:00,27.83,27.83,27.78,27.8,38500.0,20.2064,20.2064,20.1701,20.1846,38500.0
2015-01-21 13:40:00,27.8,27.8,27.77,27.77,18000.0,20.1846,20.1846,20.1629,20.1629,18000.0
2015-01-21 13:50:00,27.77,27.79,27.73,27.73,48400.0,20.1629,20.1774,20.1338,20.1338,48400.0
2015-01-21 14:00:00,27.73,27.75,27.7,27.73,46000.0,20.1338,20.1483,20.112,20.1338,46000.0
2015-01-21 14:10:00,27.72,27.78,27.7,27.74,31700.0,20.1266,20.1701,20.112,20.1411,31700.0
2015-01-21 14:20:00,27.75,27.78,27.75,27.78,43100.0,20.1483,20.1701,20.1483,20.1701,43100.0
2015-01-21 14:30:00,27.78,27.8,27.76,27.77,53600.0,20.1701,20.1846,20.1556,20.1629,53600.0
2015-01-21 14:40:00,27.77,27.81,27.76,27.81,37700.0,20.1629,20.1919,20.1556,20.1919,37700.0
2015-01-21 14:50:00,27.81,27.83,27.8,27.83,38100.0,20.1919,20.2064,20.1846,20.2064,38100.0
2015-01-21 15:00:00,27.83,27.83,27.76,27.76,36800.0,20.2064,20.2064,20.1556,20.1556,36800.0
2015-01-21 15:10:00,27.76,27.81,27.75,27.81,58600.0,20.1556,20.1919,20.1483,20.1919,58600.0
2015-01-21 15:20:00,27.81,27.82,27.78,27.79,56200.0,20.1919,20.1992,20.1701,20.1774,56200.0
2015-01-21 15:30:00,27.8,27.86,27.8,27.86,89200.0,20.1846,20.2282,20.1846,20.2282,89200.0
2015-01-21 15:40:00,27.86,27.88,27.86,27.88,41200.0,20.2282,20.2427,20.2282,20.2427,41200.0
2015-01-21 15:50:00,27.88,27.9,27.83,27.84,182200.0,20.2427,20.2573,20.2064,20.2137,182200.0
2015-01-22 09:30:00,27.56,27.98,27.52,27.56,357800.0,20.0104,20.3153,19.9813,20.0104,357800.0
2015-01-22 09:40:00,27.56,27.65,27.23,27.25,227900.0,20.0104,20.0757,19.7708,19.7853,227900.0
2015-01-22 09:50:00,27.25,27.42,27.24,27.25,275000.0,19.7853,19.9087,19.7781,19.7853,275000.0
2015-01-22 10:00:00,27.27,27.43,27.26,27.41,136100.0,19.7998,19.916,19.7926,19.9015,136100.0
2015-01-22 10:10:00,27.41,27.56,27.36,27.51,148600.0,19.9015,20.0104,19.8652,19.9741,148600.0
2015-01-22 10:20:00,27.5,27.55,27.43,27.49,120400.0,19.9668,20.0031,19.916,19.9596,120400.0
2015-01-22 10:30:00,27.5,27.64,27.44,27.61,155800.0,19.9668,20.0685,19.9233,20.0467,155800.0
2015-01-22 10:40:00,27.61,27.75,27.61,27.72,287800.0,20.0467,20.1483,20.0467,20.1266,287800.0
2015-01-22 10:50:00,27.72,27.72,27.64,27.68,155700.0,20.1266,20.1266,20.0685,20.0975,155700.0
2015-01-22 11:00:00,27.69,27.69,27.61,27.64,86700.0,20.1048,20.1048,20.0467,20.0685,86700.0
2015-01-22 11:10:00,27.64,27.69,27.59,27.69,54900.0,20.0685,20.1048,20.0322,20.1048,54900.0
2015-01-22 11:20:00,27.69,27.78,27.67,27.78,71100.0,20.1048,20.1701,20.0903,20.1701,71100.0
2015-01-22 11:30:00,27.79,27.85,27.77,27.85,71200.0,20.1774,20.221,20.1629,20.221,71200.0
2015-01-22 11:40:00,27.85,27.87,27.77,27.8,96800.0,20.221,20.2355,20.1629,20.1846,96800.0
2015-01-22 11:50:00,27.81,27.88,27.79,27.88,60200.0,20.1919,20.2427,20.1774,20.2427,60200.0
2015-01-22 12:00:00,27.89,27.89,27.81,27.84,69100.0,20.25,20.25,20.1919,20.2137,69100.0
2015-01-22 12:10:00,27.84,27.9,27.84,27.88,45900.0,20.2137,20.2573,20.2137,20.2427,45900.0
2015-01-22 12:20:00,27.89,27.96,27.89,27.96,42300.0,20.25,20.3008,20.25,20.3008,42300.0
2015-01-22 12:30:00,27.96,27.98,27.86,27.86,54300.0,20.3008,20.3153,20.2282,20.2282,54300.0
2015-01-22 12:40:00,27.87,27.91,27.81,27.9,68800.0,20.2355,20.2645,20.1919,20.2573,68800.0
2015-01-22 12:50:00,27.9,27.91,27.86,27.88,22100.0,20.2573,20.2645,20.2282,20.2427,22100.0
2015-01-22 13:00:00,27.88,27.94,27.87,27.93,37400.0,20.2427,20.2863,20.2355,20.279,37400.0
2015-01-22 13:10:00,27.93,27.94,27.87,27.89,33500.0,20.279,20.2863,20.2355,20.25,33500.0
2015-01-22 13:20:00,27.89,27.9,27.87,27.89,26800.0,20.25,20.2573,20.2355,20.25,26800.0
2015-01-22 13:30:00,27.89,27.91,27.84,27.89,41500.0,20.25,20.2645,20.2137,20.25,41500.0
2015-01-22 13:40:00,27.88,27.96,27.88,27.96,44300.0,20.2427,20.3008,20.2427,20.3008,44300.0
2015-01-22 13:50:00,27.96,27.99,27.96,27.99,50200.0,20.3008,20.3226,20.3008,20.3226,50200.0
2015-01-22 14:00:00,27.99,28.06,27.99,28.06,87900.0,20.3226,20.3734,20.3226,20.3734,87900.0
2015-01-22 14:10:00,28.05,28.11,28.04,28.1,91000.0,20.3662,20.4097,20.3589,20.4025,91000.0
2015-01-22 14:20:00,28.1,28.15,28.1,28.13,80800.0,20.4025,20.4388,20.4025,20.4243,80800.0
2015-01-22 14:30:00,28.14,28.24,28.14,28.2,102700.0,20.4315,20.5041,20.4315,20.4751,102700.0
2015-01-22 14:40:00,28.2,28.29,28.17,28.28,76200.0,20.4751,20.5404,20.4533,20.5332,76200.0
2015-01-22 14:50:00,28.27,28.33,28.27,28.29,86400.0,20.5259,20.5695,20.5259,20.5404,86400.0
2015-01-22 15:00:00,28.29,28.42,28.29,28.42,91200.0,20.5404,20.6348,20.5404,20.6348,91200.0
2015-01-22 15:10:00,28.42,28.49,28.4,28.49,165500.0,20.6348,20.6856,20.6203,20.6856,165500.0
2015-01-22 15:20:00,28.49,28.5,28.41,28.48,172100.0,20.6856,20.6929,20.6275,20.6784,172100.0
2015-01-22 15:30:00,28.48,28.49,28.39,28.42,122400.0,20.6784,20.6856,20.613,20.6348,122400.0
2015-01-22 15:40:00,28.42,28.44,28.39,28.44,147900.0,20.6348,20.6493,20.613,20.6493,147900.0
2015-01-22 15:50:00,28.44,28.51,28.44,28.51,338800.0,20.6493,20.7002,20.6493,20.7002,338800.0
2015-01-23 09:30:00,28.38,28.5,28.33,28.46,150400.0,20.6058,20.6929,20.5695,20.6639,150400.0
2015-01-23 09:40:00,28.46,28.46,28.3,28.44,57500.0,20.6639,20.6639,20.5477,20.6493,57500.0
2015-01-23 09:50:00,28.44,28.46,28.4,28.41,50100.0,20.6493,20.6639,20.6203,20.6275,50100.0
2015-01-23 10:00:00,28.4,28.42,28.31,28.32,52900.0,20.6203,20.6348,20.5549,20.5622,52900.0
2015-01-23 10:10:00,28.32,28.33,28.22,28.22,76600.0,20.5622,20.5695,20.4896,20.4896,76600.0
2015-01-23 10:20:00,28.23,28.31,28.19,28.3,86400.0,20.4969,20.5549,20.4678,20.5477,86400.0
2015-01-23 10:30:00,28.31,28.31,28.23,28.24,38800.0,20.5549,20.5549,20.4969,20.5041,38800.0
2015-01-23 10:40:00,28.24,28.29,28.21,28.28,55600.0,20.5041,20.5404,20.4823,20.5332,55600.0
2015-01-23 10:50:00,28.28,28.37,28.27,28.32,35400.0,20.5332,20.5985,20.5259,20.5622,35400.0
2015-01-23 11:00:00,28.31,28.34,28.26,28.31,46200.0,20.5549,20.5767,20.5186,20.5549,46200.0
2015-01-23 11:10:00,28.3,28.32,28.26,28.31,35500.0,20.5477,20.5622,20.5186,20.5549,35500.0
2015-01-23 11:20:00,28.32,28.33,28.28,28.32,15900.0,20.5622,20.5695,20.5332,20.5622,15900.0
2015-01-23 11:30:00,28.31,28.31,28.27,28.28,31200.0,20.5549,20.5549,20.5259,20.5332,31200.0
2015-01-23 11:40:00,28.28,28.35,28.27,28.34,21900.0,20.5332,20.584,20.5259,20.5767,21900.0
2015-01-23 11:50:00,28.32,28.33,28.28,28.29,25900.0,20.5622,20.5695,20.5332,20.5404,25900.0
2015-01-23 12:00:00,28.29,28.33,28.29,28.32,14200.0,20.5404,20.5695,20.5404,20.5622,14200.0
2015-01-23 12:10:00,28.31,28.34,28.26,28.27,37100.0,20.5549,20.5767,20.5186,20.5259,37100.0
2015-01-23 12:20:00,28.28,28.29,28.25,28.28,23300.0,20.5332,20.5404,20.5114,20.5332,23300.0
2015-01-23 12:30:00,28.28,28.33,28.28,28.33,20400.0,20.5332,20.5695,20.5332,20.5695,20400.0
2015-01-23 12:40:00,28.33,28.34,28.31,28.31,28500.0,20.5695,20.5767,20.5549,20.5549,28500.0
2015-01-23 12:50:00,28.31,28.34,28.29,28.3,13800.0,20.5549,20.5767,20.5404,20.5477,13800.0
2015-01-23 13:00:00,28.3,28.3,28.29,28.3,16600.0,20.5477,20.5477,20.5404,20.5477,16600.0
2015-01-23 13:10:00,28.3,28.31,28.26,28.27,19300.0,20.5477,20.5549,20.5186,20.5259,19300.0
2015-01-23 13:20:00,28.28,28.33,28.28,28.33,11700.0,20.5332,20.5695,20.5332,20.5695,11700.0
2015-01-23 13:30:00,28.33,28.34,28.31,28.32,7700.0,20.5695,20.5767,20.5549,20.5622,7700.0
2015-01-23 13:40:00,28.32,28.34,28.32,28.33,21300.0,20.5622,20.5767,20.5622,20.5695,21300.0
2015-01-23 13:50:00,28.33,28.33,28.31,28.31,12600.0,20.5695,20.5695,20.5549,20.5549,12600.0
2015-01-23 14:00:00,28.32,28.32,28.25,28.26,20700.0,20.5622,20.5622,20.5114,20.5186,20700.0
2015-01-23 14:10:00,28.26,28.26,28.22,28.23,30000.0,20.5186,20.5186,20.4896,20.4969,30000.0
2015-01-23 14:20:00,28.23,28.25,28.23,28.24,15400.0,20.4969,20.5114,20.4969,20.5041,15400.0
2015-01-23 14:30:00,28.23,28.24,28.2,28.22,24200.0,20.4969,20.5041,20.4751,20.4896,24200.0
2015-01-23 14:40:00,28.22,28.22,28.16,28.16,18100.0,20.4896,20.4896,20.446,20.446,18100.0
2015-01-23 14:50:00,28.16,28.21,28.14,28.19,33800.0,20.446,20.4823,20.4315,20.4678,33800.0
2015-01-23 15:00:00,28.19,28.2,28.16,28.19,32400.0,20.4678,20.4751,20.446,20.4678,32400.0
2015-01-23 15:10:00,28.19,28.23,28.19,28.21,41000.0,20.4678,20.4969,20.4678,20.4823,41000.0
2015-01-23 15:20:00,28.22,28.23,28.2,28.22,30600.0,20.4896,20.4969,20.4751,20.4896,30600.0
2015-01-23 15:30:00,28.22,28.24,28.18,28.2,53300.0,20.4896,20.5041,20.4606,20.4751,53300.0
2015-01-23 15:40:00,28.2,28.24,28.2,28.24,80000.0,20.4751,20.5041,20.4751,20.5041,80000.0
2015-01-23 15:50:00,28.24,28.24,28.16,28.22,135500.0,20.5041,20.5041,20.446,20.4896,135500.0
2015-01-26 09:30:00,28.13,28.15,27.84,27.87,149900.0,20.4243,20.4388,20.2137,20.2355,149900.0
2015-01-26 09:40:00,27.86,27.86,27.71,27.71,171500.0,20.2282,20.2282,20.1193,20.1193,171500.0
2015-01-26 09:50:00,27.71,27.81,27.7,27.79,75400.0,20.1193,20.1919,20.112,20.1774,75400.0
2015-01-26 10:00:00,27.8,27.84,27.77,27.8,120000.0,20.1846,20.2137,20.1629,20.1846,120000.0
2015-01-26 10:10:00,27.8,27.86,27.8,27.86,43300.0,20.1846,20.2282,20.1846,20.2282,43300.0
2015-01-26 10:20:00,27.86,27.91,27.85,27.88,37700.0,20.2282,20.2645,20.221,20.2427,37700.0
2015-01-26 10:30:00,27.88,27.91,27.86,27.9,44200.0,20.2427,20.2645,20.2282,20.2573,44200.0
2015-01-26 10:40:00,27.9,27.97,27.9,27.96,38500.0,20.2573,20.3081,20.2573,20.3008,38500.0
2015-01-26 10:50:00,27.97,28.0,27.96,27.98,82300.0,20.3081,20.3299,20.3008,20.3153,82300.0
2015-01-26 11:00:00,27.98,28.01,27.96,27.98,34900.0,20.3153,20.3371,20.3008,20.3153,34900.0
2015-01-26 11:10:00,27.98,28.03,27.98,28.0,38100.0,20.3153,20.3516,20.3153,20.3299,38100.0
2015-01-26 11:20:00,28.0,28.01,27.97,28.0,25100.0,20.3299,20.3371,20.3081,20.3299,25100.0
2015-01-26 11:30:00,28.0,28.0,27.94,27.96,18200.0,20.3299,20.3299,20.2863,20.3008,18200.0
2015-01-26 11:40:00,27.96,27.99,27.95,27.99,18700.0,20.3008,20.3226,20.2936,20.3226,18700.0
2015-01-26 11:50:00,27.99,28.0,27.97,27.98,30500.0,20.3226,20.3299,20.3081,20.3153,30500.0
2015-01-26 12:00:00,27.98,27.98,27.94,27.98,25700.0,20.3153,20.3153,20.2863,20.3153,25700.0
2015-01-26 12:10:00,27.98,27.98,27.95,27.97,15500.0,20.3153,20.3153,20.2936,20.3081,15500.0
2015-01-26 12:20:00,27.98,27.99,27.95,27.96,17800.0,20.3153,20.3226,20.2936,20.3008,17800.0
2015-01-26 12:30:00,27.97,27.98,27.93,27.95,21400.0,20.3081,20.3153,20.279,20.2936,21400.0
2015-01-26 12:40:00,27.95,27.95,27.93,27.94,10900.0,20.2936,20.2936,20.279,20.2863,10900.0
2015-01-26 12:50:00,27.94,27.98,27.94,27.97,16400.0,20.2863,20.3153,20.2863,20.3081,16400.0
2015-01-26 13:00:00,27.96,27.98,27.95,27.95,5300.0,20.3008,20.3153,20.2936,20.2936,5300.0
2015-01-26 13:10:00,27.95,28.0,27.95,28.0,18000.0,20.2936,20.3299,20.2936,20.3299,18000.0
2015-01-26 13:20:00,28.0,28.0,27.98,27.98,11700.0,20.3299,20.3299,20.3153,20.3153,11700.0
2015-01-26 13:30:00,27.98,28.0,27.98,28.0,13200.0,20.3153,20.3299,20.3153,20.3299,13200.0
2015-01-26 13:40:00,28.0,28.05,28.0,28.03,26200.0,20.3299,20.3662,20.3299,20.3516,26200.0
2015-01-26 13:50:00,28.03,28.03,27.99,28.02,25900.0,20.3516,20.3516,20.3226,20.3444,25900.0
2015-01-26 14:00:00,28.03,28.06,28.03,28.03,52600.0,20.3516,20.3734,20.3516,20.3516,52600.0
2015-01-26 14:10:00,28.02,28.02,27.97,27.97,19000.0,20.3444,20.3444,20.3081,20.3081,19000.0
2015-01-26 14:20:00,27.98,27.98,27.96,27.98,20000.0,20.3153,20.3153,20.3008,20.3153,20000.0
2015-01-26 14:30:00,27.99,28.0,27.98,27.99,14400.0,20.3226,20.3299,20.3153,20.3226,14400.0
2015-01-26 14:40:00,27.99,28.0,27.97,28.0,30000.0,20.3226,20.3299,20.3081,20.3299,30000.0
2015-01-26 14:50:00,28.0,28.01,27.99,27.99,13400.0,20.3299,20.3371,20.3226,20.3226,13400.0
2015-01-26 15:00:00,27.99,28.02,27.98,28.02,35700.0,20.3226,20.3444,20.3153,20.3444,35700.0
2015-01-26 15:10:00,28.01,28.03,27.98,28.01,27600.0,20.3371,20.3516,20.3153,20.3371,27600.0
2015-01-26 15:20:00,28.01,28.02,28.0,28.01,30200.0,20.3371,20.3444,20.3299,20.3371,30200.0
2015-01-26 15:30:00,28.01,28.01,27.97,28.01,47200.0,20.3371,20.3371,20.3081,20.3371,47200.0
2015-01-26 15:40:00,28.01,28.01,27.94,27.94,105300.0,20.3371,20.3371,20.2863,20.2863,105300.0
2015-01-26 15:50:00,27.94,27.98,27.94,27.96,176000.0,20.2863,20.3153,20.2863,20.3008,176000.0
2015-01-27 09:30:00,27.52,27.58,27.08,27.19,271500.0,19.9813,20.0249,19.6619,19.7417,271500.0
2015-01-27 09:40:00,27.18,27.24,27.13,27.19,254700.0,19.7345,19.7781,19.6982,19.7417,254700.0
2015-01-27 09:50:00,27.18,27.26,27.05,27.05,152100.0,19.7345,19.7926,19.6401,19.6401,152100.0
2015-01-27 10:00:00,27.05,27.12,26.98,27.0,242200.0,19.6401,19.6909,19.5893,19.6038,242200.0
2015-01-27 10:10:00,27.0,27.03,26.92,26.93,139800.0,19.6038,19.6256,19.5457,19.553,139800.0
2015-01-27 10:20:00,26.92,26.92,26.79,26.8,222700.0,19.5457,19.5457,19.4513,19.4586,222700.0
2015-01-27 10:30:00,26.79,26.8,26.67,26.8,170100.0,19.4513,19.4586,19.3642,19.4586,170100.0
2015-01-27 10:40:00,26.79,26.91,26.79,26.89,248500.0,19.4513,19.5384,19.4513,19.5239,248500.0
2015-01-27 10:50:00,26.88,26.96,26.83,26.96,146200.0,19.5167,19.5748,19.4804,19.5748,146200.0
2015-01-27 11:00:00,26.96,26.98,26.9,26.92,194600.0,19.5748,19.5893,19.5312,19.5457,194600.0
2015-01-27 11:10:00,26.92,26.98,26.91,26.95,86400.0,19.5457,19.5893,19.5384,19.5675,86400.0
2015-01-27 11:20:00,26.95,26.97,26.89,26.95,94100.0,19.5675,19.582,19.5239,19.5675,94100.0
2015-01-27 11:30:00,26.94,26.94,26.84,26.84,145000.0,19.5602,19.5602,19.4876,19.4876,145000.0
2015-01-27 11:40:00,26.85,26.85,26.81,26.84,69800.0,19.4949,19.4949,19.4658,19.4876,69800.0
2015-01-27 11:50:00,26.83,26.87,26.8,26.8,80600.0,19.4804,19.5094,19.4586,19.4586,80600.0
2015-01-27 12:00:00,26.81,26.82,26.76,26.81,105000.0,19.4658,19.4731,19.4295,19.4658,105000.0
2015-01-27 12:10:00,26.8,26.87,26.77,26.84,68200.0,19.4586,19.5094,19.4368,19.4876,68200.0
2015-01-27 12:20:00,26.84,26.98,26.83,26.97,45500.0,19.4876,19.5893,19.4804,19.582,45500.0
2015-01-27 12:30:00,26.98,26.98,26.92,26.97,45600.0,19.5893,19.5893,19.5457,19.582,45600.0
2015-01-27 12:40:00,26.97,26.98,26.9,26.9,46300.0,19.582,19.5893,19.5312,19.5312,46300.0
2015-01-27 12:50:00,26.9,26.95,26.9,26.95,56900.0,19.5312,19.5675,19.5312,19.5675,56900.0
2015-01-27 13:00:00,26.95,26.97,26.93,26.97,39000.0,19.5675,19.582,19.553,19.582,39000.0
2015-01-27 13:10:00,26.97,27.05,26.97,27.03,35300.0,19.582,19.6401,19.582,19.6256,35300.0
2015-01-27 13:20:00,27.03,27.06,27.02,27.05,52600.0,19.6256,19.6474,19.6183,19.6401,52600.0
2015-01-27 13:30:00,27.05,27.09,27.05,27.06,38300.0,19.6401,19.6691,19.6401,19.6474,38300.0
2015-01-27 13:40:00,27.07,27.07,27.03,27.07,39200.0,19.6546,19.6546,19.6256,19.6546,39200.0
2015-01-27 13:50:00,27.07,27.08,27.01,27.03,40400.0,19.6546,19.6619,19.6111,19.6256,40400.0
2015-01-27 14:00:00,27.03,27.08,27.02,27.08,22000.0,19.6256,19.6619,19.6183,19.6619,22000.0
2015-01-27 14:10:00,27.07,27.16,27.07,27.16,48700.0,19.6546,19.72,19.6546,19.72,48700.0
2015-01-27 14:20:00,27.17,27.25,27.16,27.25,59000.0,19.7272,19.7853,19.72,19.7853,59000.0
2015-01-27 14:30:00,27.25,27.26,27.15,27.22,45400.0,19.7853,19.7926,19.7127,19.7635,45400.0
2015-01-27 14:40:00,27.22,27.22,27.17,27.19,42000.0,19.7635,19.7635,19.7272,19.7417,42000.0
2015-01-27 14:50:00,27.19,27.21,27.08,27.08,26700.0,19.7417,19.7563,19.6619,19.6619,26700.0
2015-01-27 15:00:00,27.08,27.1,27.07,27.09,34000.0,19.6619,19.6764,19.6546,19.6691,34000.0
2015-01-27 15:10:00,27.08,27.1,27.08,27.08,65500.0,19.6619,19.6764,19.6619,19.6619,65500.0
2015-01-27 15:20:00,27.08,27.08,27.05,27.05,153500.0,19.6619,19.6619,19.6401,19.6401,153500.0
2015-01-27 15:30:00,27.05,27.06,27.01,27.03,112600.0,19.6401,19.6474,19.6111,19.6256,112600.0
2015-01-27 15:40:00,27.03,27.09,27.03,27.05,175000.0,19.6256,19.6691,19.6256,19.6401,175000.0
2015-01-27 15:50:00,27.04,27.04,26.9,26.91,346600.0,19.6328,19.6328,19.5312,19.5384,346600.0
2015-01-28 09:30:00,27.39,27.47,27.3,27.38,272300.0,19.887,19.945,19.8216,19.8797,272300.0
2015-01-28 09:40:00,27.37,27.41,27.33,27.39,126100.0,19.8724,19.9015,19.8434,19.887,126100.0
2015-01-28 09:50:00,27.39,27.59,27.39,27.49,137000.0,19.887,20.0322,19.887,19.9596,137000.0
2015-01-28 10:00:00,27.5,27.59,27.5,27.53,90700.0,19.9668,20.0322,19.9668,19.9886,90700.0
2015-01-28 10:10:00,27.52,27.55,27.43,27.43,72900.0,19.9813,20.0031,19.916,19.916,72900.0
2015-01-28 10:20:00,27.43,27.48,27.42,27.44,104600.0,19.916,19.9523,19.9087,19.9233,104600.0
2015-01-28 10:30:00,27.44,27.48,27.35,27.39,82900.0,19.9233,19.9523,19.8579,19.887,82900.0
2015-01-28 10:40:00,27.39,27.4,27.26,27.29,66600.0,19.887,19.8942,19.7926,19.8144,66600.0
2015-01-28 10:50:00,27.3,27.33,27.19,27.19,75500.0,19.8216,19.8434,19.7417,19.7417,75500.0
2015-01-28 11:00:00,27.19,27.27,27.19,27.21,64300.0,19.7417,19.7998,19.7417,19.7563,64300.0
2015-01-28 11:10:00,27.21,27.22,27.07,27.13,77800.0,19.7563,19.7635,19.6546,19.6982,77800.0
2015-01-28 11:20:00,27.13,27.22,27.08,27.2,64600.0,19.6982,19.7635,19.6619,19.749,64600.0
2015-01-28 11:30:00,27.21,27.25,27.19,27.19,42600.0,19.7563,19.7853,19.7417,19.7417,42600.0
2015-01-28 11:40:00,27.2,27.22,27.14,27.21,59700.0,19.749,19.7635,19.7054,19.7563,59700.0
2015-01-28 11:50:00,27.2,27.22,27.15,27.21,48000.0,19.749,19.7635,19.7127,19.7563,48000.0
2015-01-28 12:00:00,27.22,27.36,27.22,27.35,104400.0,19.7635,19.8652,19.7635,19.8579,104400.0
2015-01-28 12:10:00,27.35,27.4,27.34,27.4,25700.0,19.8579,19.8942,19.8507,19.8942,25700.0
2015-01-28 12:20:00,27.39,27.43,27.36,27.42,22000.0,19.887,19.916,19.8652,19.9087,22000.0
2015-01-28 12:30:00,27.42,27.42,27.35,27.35,23500.0,19.9087,19.9087,19.8579,19.8579,23500.0
2015-01-28 12:40:00,27.36,27.36,27.34,27.36,13600.0,19.8652,19.8652,19.8507,19.8652,13600.0
2015-01-28 12:50:00,27.37,27.4,27.36,27.36,20500.0,19.8724,19.8942,19.8652,19.8652,20500.0
2015-01-28 13:00:00,27.35,27.38,27.32,27.37,33500.0,19.8579,19.8797,19.8361,19.8724,33500.0
2015-01-28 13:10:00,27.37,27.37,27.31,27.31,40200.0,19.8724,19.8724,19.8289,19.8289,40200.0
2015-01-28 13:20:00,27.31,27.34,27.31,27.33,20700.0,19.8289,19.8507,19.8289,19.8434,20700.0
2015-01-28 13:30:00,27.33,27.4,27.33,27.39,26300.0,19.8434,19.8942,19.8434,19.887,26300.0
2015-01-28 13:40:00,27.39,27.4,27.37,27.39,27700.0,19.887,19.8942,19.8724,19.887,27700.0
2015-01-28 13:50:00,27.39,27.42,27.3,27.32,20200.0,19.887,19.9087,19.8216,19.8361,20200.0
2015-01-28 14:00:00,27.32,27.47,27.29,27.33,130600.0,19.8361,19.945,19.8144,19.8434,130600.0
2015-01-28 14:10:00,27.32,27.38,27.25,27.37,98800.0,19.8361,19.8797,19.7853,19.8724,98800.0
2015-01-28 14:20:00,27.36,27.37,27.2,27.23,68500.0,19.8652,19.8724,19.749,19.7708,68500.0
2015-01-28 14:30:00,27.22,27.25,27.12,27.17,72000.0,19.7635,19.7853,19.6909,19.7272,72000.0
2015-01-28 14:40:00,27.16,27.27,27.15,27.21,42100.0,19.72,19.7998,19.7127,19.7563,42100.0
2015-01-28 14:50:00,27.2,27.27,27.19,27.21,49100.0,19.749,19.7998,19.7417,19.7563,49100.0
2015-01-28 15:00:00,27.22,27.25,27.17,27.17,45000.0,19.7635,19.7853,19.7272,19.7272,45000.0
2015-01-28 15:10:00,27.17,27.17,27.05,27.05,72700.0,19.7272,19.7272,19.6401,19.6401,72700.0
2015-01-28 15:20:00,27.05,27.09,26.96,26.99,79500.0,19.6401,19.6691,19.5748,19.5965,79500.0
2015-01-28 15:30:00,27.0,27.0,26.89,26.92,121800.0,19.6038,19.6038,19.5239,19.5457,121800.0
2015-01-28 15:40:00,26.92,26.92,26.81,26.89,179700.0,19.5457,19.5457,19.4658,19.5239,179700.0
2015-01-28 15:50:00,26.88,26.88,26.8,26.81,132500.0,19.5167,19.5167,19.4586,19.4658,132500.0
2015-01-29 09:30:00,26.79,26.92,26.66,26.77,176700.0,19.4513,19.5457,19.3569,19.4368,176700.0
2015-01-29 09:40:00,26.76,26.81,26.68,26.79,78800.0,19.4295,19.4658,19.3715,19.4513,78800.0
2015-01-29 09:50:00,26.8,26.92,26.77,26.85,81000.0,19.4586,19.5457,19.4368,19.4949,81000.0
2015-01-29 10:00:00,26.85,26.9,26.75,26.78,65700.0,19.4949,19.5312,19.4223,19.4441,65700.0
2015-01-29 10:10:00,26.78,26.84,26.73,26.82,71300.0,19.4441,19.4876,19.4078,19.4731,71300.0
2015-01-29 10:20:00,26.8,26.82,26.71,26.77,60900.0,19.4586,19.4731,19.3932,19.4368,60900.0
2015-01-29 10:30:00,26.76,26.8,26.72,26.78,79300.0,19.4295,19.4586,19.4005,19.4441,79300.0
2015-01-29 10:40:00,26.78,26.78,26.66,26.72,93000.0,19.4441,19.4441,19.3569,19.4005,93000.0
2015-01-29 10:50:00,26.73,26.83,26.69,26.81,98900.0,19.4078,19.4804,19.3787,19.4658,98900.0
2015-01-29 11:00:00,26.81,26.82,26.71,26.82,95100.0,19.4658,19.4731,19.3932,19.4731,95100.0
2015-01-29 11:10:00,26.83,26.9,26.82,26.84,78100.0,19.4804,19.5312,19.4731,19.4876,78100.0
2015-01-29 11:20:00,26.84,26.98,26.83,26.86,80800.0,19.4876,19.5893,19.4804,19.5021,80800.0
2015-01-29 11:30:00,26.86,26.9,26.85,26.88,69400.0,19.5021,19.5312,19.4949,19.5167,69400.0
2015-01-29 11:40:00,26.89,26.9,26.8,26.85,72700.0,19.5239,19.5312,19.4586,19.4949,72700.0
2015-01-29 11:50:00,26.85,26.88,26.82,26.83,59100.0,19.4949,19.5167,19.4731,19.4804,59100.0
2015-01-29 12:00:00,26.83,26.96,26.83,26.89,38900.0,19.4804,19.5748,19.4804,19.5239,38900.0
2015-01-29 12:10:00,26.89,26.91,26.85,26.88,21900.0,19.5239,19.5384,19.4949,19.5167,21900.0
2015-01-29 12:20:00,26.88,26.93,26.83,26.93,41700.0,19.5167,19.553,19.4804,19.553,41700.0
2015-01-29 12:30:00,26.93,26.93,26.83,26.86,25200.0,19.553,19.553,19.4804,19.5021,25200.0
2015-01-29 12:40:00,26.86,26.91,26.81,26.9,49700.0,19.5021,19.5384,19.4658,19.5312,49700.0
2015-01-29 12:50:00,26.9,26.93,26.88,26.92,44000.0,19.5312,19.553,19.5167,19.5457,44000.0
2015-01-29 13:00:00,26.92,26.93,26.86,26.89,53500.0,19.5457,19.553,19.5021,19.5239,53500.0
2015-01-29 13:10:00,26.89,27.0,26.89,27.0,79100.0,19.5239,19.6038,19.5239,19.6038,79100.0
2015-01-29 13:20:00,27.0,27.03,26.99,27.03,54200.0,19.6038,19.6256,19.5965,19.6256,54200.0
2015-01-29 13:30:00,27.02,27.08,27.01,27.07,36900.0,19.6183,19.6619,19.6111,19.6546,36900.0
2015-01-29 13:40:00,27.08,27.14,27.07,27.14,38800.0,19.6619,19.7054,19.6546,19.7054,38800.0
2015-01-29 13:50:00,27.14,27.18,27.12,27.12,60500.0,19.7054,19.7345,19.6909,19.6909,60500.0
2015-01-29 14:00:00,27.13,27.17,27.1,27.13,74400.0,19.6982,19.7272,19.6764,19.6982,74400.0
2015-01-29 14:10:00,27.12,27.14,27.09,27.1,42200.0,19.6909,19.7054,19.6691,19.6764,42200.0
2015-01-29 14:20:00,27.09,27.17,27.09,27.17,34600.0,19.6691,19.7272,19.6691,19.7272,34600.0
2015-01-29 14:30:00,27.18,27.2,27.11,27.14,75900.0,19.7345,19.749,19.6837,19.7054,75900.0
2015-01-29 14:40:00,27.14,27.14,27.1,27.11,37100.0,19.7054,19.7054,19.6764,19.6837,37100.0
2015-01-29 14:50:00,27.1,27.11,27.07,27.1,65000.0,19.6764,19.6837,19.6546,19.6764,65000.0
2015-01-29 15:00:00,27.09,27.16,27.09,27.16,34700.0,19.6691,19.72,19.6691,19.72,34700.0
2015-01-29 15:10:00,27.16,27.16,27.1,27.14,30300.0,19.72,19.72,19.6764,19.7054,30300.0
2015-01-29 15:20:00,27.14,27.24,27.14,27.22,47500.0,19.7054,19.7781,19.7054,19.7635,47500.0
2015-01-29 15:30:00,27.22,27.28,27.19,27.28,121200.0,19.7635,19.8071,19.7417,19.8071,121200.0
2015-01-29 15:40:00,27.29,27.31,27.24,27.26,112600.0,19.8144,19.8289,19.7781,19.7926,112600.0
2015-01-29 15:50:00,27.26,27.26,27.2,27.21,79100.0,19.7926,19.7926,19.749,19.7563,79100.0
2015-01-30 09:30:00,26.89,27.11,26.87,27.02,134300.0,19.5239,19.6837,19.5094,19.6183,134300.0
2015-01-30 09:40:00,27.04,27.08,26.99,27.0,112200.0,19.6328,19.6619,19.5965,19.6038,112200.0
2015-01-30 09:50:00,27.01,27.01,26.84,26.84,125800.0,19.6111,19.6111,19.4876,19.4876,125800.0
2015-01-30 10:00:00,26.84,26.94,26.83,26.92,85000.0,19.4876,19.5602,19.4804,19.5457,85000.0
2015-01-30 10:10:00,26.91,26.92,26.83,26.83,119600.0,19.5384,19.5457,19.4804,19.4804,119600.0
2015-01-30 10:20:00,26.81,26.83,26.78,26.79,151700.0,19.4658,19.4804,19.4441,19.4513,151700.0
2015-01-30 10:30:00,26.78,26.78,26.71,26.71,86600.0,19.4441,19.4441,19.3932,19.3932,86600.0
2015-01-30 10:40:00,26.71,26.81,26.71,26.8,88000.0,19.3932,19.4658,19.3932,19.4586,88000.0
2015-01-30 10:50:00,26.79,26.79,26.74,26.76,84700.0,19.4513,19.4513,19.415,19.4295,84700.0
2015-01-30 11:00:00,26.76,26.78,26.73,26.74,63200.0,19.4295,19.4441,19.4078,19.415,63200.0
2015-01-30 11:10:00,26.74,26.75,26.63,26.64,145500.0,19.415,19.4223,19.3352,19.3424,145500.0
2015-01-30 11:20:00,26.63,26.63,26.58,26.6,301500.0,19.3352,19.3352,19.2988,19.3134,301500.0
2015-01-30 11:30:00,26.6,26.6,26.53,26.54,136500.0,19.3134,19.3134,19.2625,19.2698,136500.0
2015-01-30 11:40:00,26.55,26.56,26.5,26.52,115000.0,19.2771,19.2843,19.2408,19.2553,115000.0
2015-01-30 11:50:00,26.51,26.55,26.45,26.54,167700.0,19.248,19.2771,19.2045,19.2698,167700.0
2015-01-30 12:00:00,26.54,26.63,26.54,26.62,71100.0,19.2698,19.3352,19.2698,19.3279,71100.0
2015-01-30 12:10:00,26.63,26.69,26.6,26.65,159800.0,19.3352,19.3787,19.3134,19.3497,159800.0
2015-01-30 12:20:00,26.65,26.68,26.64,26.67,71900.0,19.3497,19.3715,19.3424,19.3642,71900.0
2015-01-30 12:30:00,26.66,26.71,26.65,26.68,53300.0,19.3569,19.3932,19.3497,19.3715,53300.0
2015-01-30 12:40:00,26.68,26.69,26.63,26.63,31000.0,19.3715,19.3787,19.3352,19.3352,31000.0
2015-01-30 12:50:00,26.63,26.64,26.55,26.57,52200.0,19.3352,19.3424,19.2771,19.2916,52200.0
2015-01-30 13:00:00,26.58,26.61,26.53,26.54,55200.0,19.2988,19.3206,19.2625,19.2698,55200.0
2015-01-30 13:10:00,26.54,26.54,26.47,26.48,69100.0,19.2698,19.2698,19.219,19.2262,69100.0
2015-01-30 13:20:00,26.49,26.54,26.49,26.54,30400.0,19.2335,19.2698,19.2335,19.2698,30400.0
2015-01-30 13:30:00,26.54,26.58,26.52,26.55,14800.0,19.2698,19.2988,19.2553,19.2771,14800.0
2015-01-30 13:40:00,26.55,26.63,26.51,26.63,33200.0,19.2771,19.3352,19.248,19.3352,33200.0
2015-01-30 13:50:00,26.64,26.64,26.59,26.62,38800.0,19.3424,19.3424,19.3061,19.3279,38800.0
2015-01-30 14:00:00,26.63,26.63,26.58,26.62,33100.0,19.3352,19.3352,19.2988,19.3279,33100.0
2015-01-30 14:10:00,26.61,26.66,26.57,26.66,40400.0,19.3206,19.3569,19.2916,19.3569,40400.0
2015-01-30 14:20:00,26.65,26.73,26.64,26.73,59200.0,19.3497,19.4078,19.3424,19.4078,59200.0
2015-01-30 14:30:00,26.73,26.75,26.66,26.67,46700.0,19.4078,19.4223,19.3569,19.3642,46700.0
2015-01-30 14:40:00,26.68,26.7,26.57,26.58,121600.0,19.3715,19.386,19.2916,19.2988,121600.0
2015-01-30 14:50:00,26.58,26.58,26.51,26.53,77300.0,19.2988,19.2988,19.248,19.2625,77300.0
2015-01-30 15:00:00,26.54,26.57,26.43,26.45,113600.0,19.2698,19.2916,19.1899,19.2045,113600.0
2015-01-30 15:10:00,26.45,26.51,26.38,26.39,110800.0,19.2045,19.248,19.1536,19.1609,110800.0
2015-01-30 15:20:00,26.39,26.43,26.34,26.42,97300.0,19.1609,19.1899,19.1246,19.1827,97300.0
2015-01-30 15:30:00,26.42,26.43,26.35,26.4,121500.0,19.1827,19.1899,19.1319,19.1682,121500.0
2015-01-30 15:40:00,26.4,26.4,26.33,26.38,138600.0,19.1682,19.1682,19.1173,19.1536,138600.0
2015-01-30 15:50:00,26.37,26.4,26.33,26.37,223100.0,19.1464,19.1682,19.1173,19.1464,223100.0
2015-02-02 09:30:00,26.39,26.43,26.21,26.23,92400.0,19.1609,19.1899,19.0302,19.0447,92400.0
2015-02-02 09:40:00,26.21,26.22,26.08,26.18,127300.0,19.0302,19.0375,18.9358,19.0084,127300.0
2015-02-02 09:50:00,26.17,26.18,25.98,25.98,156900.0,19.0012,19.0084,18.8632,18.8632,156900.0
2015-02-02 10:00:00,25.97,26.05,25.93,26.04,141700.0,18.8559,18.914,18.8269,18.9068,141700.0
2015-02-02 10:10:00,26.03,26.15,26.01,26.14,104000.0,18.8995,18.9866,18.885,18.9794,104000.0
2015-02-02 10:20:00,26.14,26.22,26.12,26.15,108500.0,18.9794,19.0375,18.9649,18.9866,108500.0
2015-02-02 10:30:00,26.15,26.19,26.07,26.14,84500.0,18.9866,19.0157,18.9286,18.9794,84500.0
2015-02-02 10:40:00,26.14,26.19,26.12,26.18,62600.0,18.9794,19.0157,18.9649,19.0084,62600.0
2015-02-02 10:50:00,26.17,26.25,26.17,26.21,59900.0,19.0012,19.0592,19.0012,19.0302,59900.0
2015-02-02 11:00:00,26.2,26.36,26.2,26.36,55500.0,19.0229,19.1391,19.0229,19.1391,55500.0
2015-02-02 11:10:00,26.36,26.39,26.35,26.37,93700.0,19.1391,19.1609,19.1319,19.1464,93700.0
2015-02-02 11:20:00,26.37,26.5,26.35,26.48,86400.0,19.1464,19.2408,19.1319,19.2262,86400.0
2015-02-02 11:30:00,26.49,26.58,26.47,26.54,107200.0,19.2335,19.2988,19.219,19.2698,107200.0
2015-02-02 11:40:00,26.54,26.58,26.5,26.56,77600.0,19.2698,19.2988,19.2408,19.2843,77600.0
2015-02-02 11:50:00,26.56,26.6,26.55,26.57,97400.0,19.2843,19.3134,19.2771,19.2916,97400.0
2015-02-02 12:00:00,26.58,26.59,26.51,26.53,55000.0,19.2988,19.3061,19.248,19.2625,55000.0
2015-02-02 12:10:00,26.53,26.56,26.5,26.56,34000.0,19.2625,19.2843,19.2408,19.2843,34000.0
2015-02-02 12:20:00,26.56,26.57,26.48,26.52,48200.0,19.2843,19.2916,19.2262,19.2553,48200.0
2015-02-02 12:30:00,26.53,26.56,26.5,26.53,31900.0,19.2625,19.2843,19.2408,19.2625,31900.0
2015-02-02 12:40:00,26.54,26.55,26.47,26.47,40500.0,19.2698,19.2771,19.219,19.219,40500.0
2015-02-02 12:50:00,26.47,26.52,26.47,26.48,37300.0,19.219,19.2553,19.219,19.2262,37300.0
2015-02-02 13:00:00,26.49,26.49,26.43,26.49,45900.0,19.2335,19.2335,19.1899,19.2335,45900.0
2015-02-02 13:10:00,26.49,26.5,26.45,26.46,35200.0,19.2335,19.2408,19.2045,19.2117,35200.0
2015-02-02 13:20:00,26.47,26.55,26.47,26.52,47400.0,19.219,19.2771,19.219,19.2553,47400.0
2015-02-02 13:30:00,26.52,26.56,26.45,26.46,49500.0,19.2553,19.2843,19.2045,19.2117,49500.0
2015-02-02 13:40:00,26.46,26.47,26.39,26.4,54400.0,19.2117,19.219,19.1609,19.1682,54400.0
2015-02-02 13:50:00,26.41,26.43,26.35,26.37,60400.0,19.1754,19.1899,19.1319,19.1464,60400.0
2015-02-02 14:00:00,26.38,26.48,26.37,26.46,38100.0,19.1536,19.2262,19.1464,19.2117,38100.0
2015-02-02 14:10:00,26.46,26.53,26.45,26.53,41700.0,19.2117,19.2625,19.2045,19.2625,41700.0
2015-02-02 14:20:00,26.54,26.6,26.53,26.6,45100.0,19.2698,19.3134,19.2625,19.3134,45100.0
2015-02-02 14:30:00,26.61,26.62,26.56,26.56,42900.0,19.3206,19.3279,19.2843,19.2843,42900.0
2015-02-02 14:40:00,26.57,26.58,26.5,26.52,41300.0,19.2916,19.2988,19.2408,19.2553,41300.0
2015-02-02 14:50:00,26.52,26.58,26.5,26.52,51600.0,19.2553,19.2988,19.2408,19.2553,51600.0
2015-02-02 15:00:00,26.52,26.56,26.49,26.55,89800.0,19.2553,19.2843,19.2335,19.2771,89800.0
2015-02-02 15:10:00,26.56,26.62,26.54,26.6,76400.0,19.2843,19.3279,19.2698,19.3134,76400.0
2015-02-02 15:20:00,26.61,26.67,26.61,26.67,75900.0,19.3206,19.3642,19.3206,19.3642,75900.0
2015-02-02 15:30:00,26.67,26.78,26.66,26.77,118000.0,19.3642,19.4441,19.3569,19.4368,118000.0
2015-02-02 15:40:00,26.77,26.86,26.77,26.84,207900.0,19.4368,19.5021,19.4368,19.4876,207900.0
2015-02-02 15:50:00,26.84,26.86,26.79,26.82,214700.0,19.4876,19.5021,19.4513,19.4731,214700.0
2015-02-03 09:30:00,26.9,27.03,26.76,26.98,177000.0,19.5312,19.6256,19.4295,19.5893,177000.0
2015-02-03 09:40:00,26.97,27.06,26.91,26.91,122200.0,19.582,19.6474,19.5384,19.5384,122200.0
2015-02-03 09:50:00,26.91,26.92,26.84,26.89,122000.0,19.5384,19.5457,19.4876,19.5239,122000.0
2015-02-03 10:00:00,26.88,26.88,26.73,26.74,70800.0,19.5167,19.5167,19.4078,19.415,70800.0
2015-02-03 10:10:00,26.74,26.8,26.72,26.78,87000.0,19.415,19.4586,19.4005,19.4441,87000.0
2015-02-03 10:20:00,26.77,26.9,26.76,26.86,85200.0,19.4368,19.5312,19.4295,19.5021,85200.0
2015-02-03 10:30:00,26.86,26.87,26.81,26.84,80900.0,19.5021,19.5094,19.4658,19.4876,80900.0
2015-02-03 10:40:00,26.83,26.84,26.73,26.74,80300.0,19.4804,19.4876,19.4078,19.415,80300.0
2015-02-03 10:50:00,26.74,26.76,26.69,26.72,75900.0,19.415,19.4295,19.3787,19.4005,75900.0
2015-02-03 11:00:00,26.71,26.81,26.71,26.81,58200.0,19.3932,19.4658,19.3932,19.4658,58200.0
2015-02-03 11:10:00,26.8,26.89,26.78,26.87,38500.0,19.4586,19.5239,19.4441,19.5094,38500.0
2015-02-03 11:20:00,26.88,26.89,26.82,26.83,34200.0,19.5167,19.5239,19.4731,19.4804,34200.0
2015-02-03 11:30:00,26.83,26.86,26.79,26.85,28600.0,19.4804,19.5021,19.4513,19.4949,28600.0
2015-02-03 11:40:00,26.85,26.88,26.81,26.84,29600.0,19.4949,19.5167,19.4658,19.4876,29600.0
2015-02-03 11:50:00,26.84,26.85,26.8,26.83,33600.0,19.4876,19.4949,19.4586,19.4804,33600.0
2015-02-03 12:00:00,26.82,26.88,26.78,26.86,23300.0,19.4731,19.5167,19.4441,19.5021,23300.0
2015-02-03 12:10:00,26.85,26.89,26.85,26.86,27400.0,19.4949,19.5239,19.4949,19.5021,27400.0
2015-02-03 12:20:00,26.87,26.89,26.83,26.85,54000.0,19.5094,19.5239,19.4804,19.4949,54000.0
2015-02-03 12:30:00,26.84,26.91,26.81,26.9,54500.0,19.4876,19.5384,19.4658,19.5312,54500.0
2015-02-03 12:40:00,26.91,26.94,26.89,26.92,14700.0,19.5384,19.5602,19.5239,19.5457,14700.0
2015-02-03 12:50:00,26.92,26.96,26.91,26.92,28200.0,19.5457,19.5748,19.5384,19.5457,28200.0
2015-02-03 13:00:00,26.92,26.93,26.9,26.93,19100.0,19.5457,19.553,19.5312,19.553,19100.0
2015-02-03 13:10:00,26.92,26.95,26.9,26.92,23200.0,19.5457,19.5675,19.5312,19.5457,23200.0
2015-02-03 13:20:00,26.93,27.0,26.93,26.99,30800.0,19.553,19.6038,19.553,19.5965,30800.0
2015-02-03 13:30:00,26.99,27.0,26.96,26.96,20100.0,19.5965,19.6038,19.5748,19.5748,20100.0
2015-02-03 13:40:00,26.95,26.99,26.95,26.98,46500.0,19.5675,19.5965,19.5675,19.5893,46500.0
2015-02-03 13:50:00,26.98,27.02,26.97,27.02,59200.0,19.5893,19.6183,19.582,19.6183,59200.0
2015-02-03 14:00:00,27.02,27.03,26.99,27.0,56600.0,19.6183,19.6256,19.5965,19.6038,56600.0
2015-02-03 14:10:00,27.0,27.01,27.0,27.01,20900.0,19.6038,19.6111,19.6038,19.6111,20900.0
2015-02-03 14:20:00,27.01,27.01,26.95,26.95,38200.0,19.6111,19.6111,19.5675,19.5675,38200.0
2015-02-03 14:30:00,26.96,26.99,26.95,26.99,31400.0,19.5748,19.5965,19.5675,19.5965,31400.0
2015-02-03 14:40:00,26.98,27.0,26.97,27.0,31900.0,19.5893,19.6038,19.582,19.6038,31900.0
2015-02-03 14:50:00,26.99,27.02,26.99,27.0,46600.0,19.5965,19.6183,19.5965,19.6038,46600.0
2015-02-03 15:00:00,27.0,27.02,27.0,27.02,43000.0,19.6038,19.6183,19.6038,19.6183,43000.0
2015-02-03 15:10:00,27.03,27.04,27.01,27.02,63500.0,19.6256,19.6328,19.6111,19.6183,63500.0
2015-02-03 15:20:00,27.03,27.07,27.01,27.03,131100.0,19.6256,19.6546,19.6111,19.6256,131100.0
2015-02-03 15:30:00,27.04,27.07,27.02,27.06,297700.0,19.6328,19.6546,19.6183,19.6474,297700.0
2015-02-03 15:40:00,27.06,27.09,27.05,27.09,188400.0,19.6474,19.6691,19.6401,19.6691,188400.0
2015-02-03 15:50:00,27.1,27.12,27.09,27.11,119800.0,19.6764,19.6909,19.6691,19.6837,119800.0
2015-02-04 09:30:00,27.06,27.21,26.99,27.1,148600.0,19.6474,19.7563,19.5965,19.6764,148600.0
2015-02-04 09:40:00,27.1,27.13,26.98,27.05,70100.0,19.6764,19.6982,19.5893,19.6401,70100.0
2015-02-04 09:50:00,27.05,27.06,26.96,26.97,63300.0,19.6401,19.6474,19.5748,19.582,63300.0
2015-02-04 10:00:00,26.97,27.08,26.97,27.03,47300.0,19.582,19.6619,19.582,19.6256,47300.0
2015-02-04 10:10:00,27.03,27.07,27.01,27.05,44600.0,19.6256,19.6546,19.6111,19.6401,44600.0
2015-02-04 10:20:00,27.05,27.05,26.99,27.04,39300.0,19.6401,19.6401,19.5965,19.6328,39300.0
2015-02-04 10:30:00,27.03,27.12,27.02,27.05,80600.0,19.6256,19.6909,19.6183,19.6401,80600.0
2015-02-04 10:40:00,27.06,27.13,27.04,27.09,54800.0,19.6474,19.6982,19.6328,19.6691,54800.0
2015-02-04 10:50:00,27.09,27.11,27.04,27.06,40500.0,19.6691,19.6837,19.6328,19.6474,40500.0
2015-02-04 11:00:00,27.05,27.05,27.0,27.03,64400.0,19.6401,19.6401,19.6038,19.6256,64400.0
2015-02-04 11:10:00,27.03,27.05,27.01,27.01,36600.0,19.6256,19.6401,19.6111,19.6111,36600.0
2015-02-04 11:20:00,27.01,27.01,26.98,27.0,62000.0,19.6111,19.6111,19.5893,19.6038,62000.0
2015-02-04 11:30:00,27.0,27.0,26.91,26.92,128600.0,19.6038,19.6038,19.5384,19.5457,128600.0
2015-02-04 11:40:00,26.92,26.95,26.88,26.88,117800.0,19.5457,19.5675,19.5167,19.5167,117800.0
2015-02-04 11:50:00,26.87,26.87,26.78,26.83,168700.0,19.5094,19.5094,19.4441,19.4804,168700.0
2015-02-04 12:00:00,26.83,26.83,26.75,26.76,88500.0,19.4804,19.4804,19.4223,19.4295,88500.0
2015-02-04 12:10:00,26.76,26.77,26.69,26.7,92800.0,19.4295,19.4368,19.3787,19.386,92800.0
2015-02-04 12:20:00,26.7,26.72,26.66,26.69,82300.0,19.386,19.4005,19.3569,19.3787,82300.0
2015-02-04 12:30:00,26.68,26.72,26.68,26.69,40600.0,19.3715,19.4005,19.3715,19.3787,40600.0
2015-02-04 12:40:00,26.7,26.7,26.68,26.69,25800.0,19.386,19.386,19.3715,19.3787,25800.0
2015-02-04 12:50:00,26.69,26.69,26.66,26.68,38300.0,19.3787,19.3787,19.3569,19.3715,38300.0
2015-02-04 13:00:00,26.68,26.72,26.67,26.72,35400.0,19.3715,19.4005,19.3642,19.4005,35400.0
2015-02-04 13:10:00,26.73,26.73,26.7,26.72,31000.0,19.4078,19.4078,19.386,19.4005,31000.0
2015-02-04 13:20:00,26.72,26.8,26.72,26.8,45800.0,19.4005,19.4586,19.4005,19.4586,45800.0
2015-02-04 13:30:00,26.8,26.83,26.8,26.82,33500.0,19.4586,19.4804,19.4586,19.4731,33500.0
2015-02-04 13:40:00,26.82,26.83,26.81,26.81,24300.0,19.4731,19.4804,19.4658,19.4658,24300.0
2015-02-04 13:50:00,26.81,26.82,26.78,26.78,18700.0,19.4658,19.4731,19.4441,19.4441,18700.0
2015-02-04 14:00:00,26.78,26.81,26.76,26.76,90400.0,19.4441,19.4658,19.4295,19.4295,90400.0
2015-02-04 14:10:00,26.77,26.78,26.74,26.75,35800.0,19.4368,19.4441,19.415,19.4223,35800.0
2015-02-04 14:20:00,26.75,26.8,26.75,26.78,32600.0,19.4223,19.4586,19.4223,19.4441,32600.0
2015-02-04 14:30:00,26.79,26.8,26.76,26.77,21300.0,19.4513,19.4586,19.4295,19.4368,21300.0
2015-02-04 14:40:00,26.77,26.8,26.77,26.8,10700.0,19.4368,19.4586,19.4368,19.4586,10700.0
2015-02-04 14:50:00,26.8,26.82,26.79,26.81,38000.0,19.4586,19.4731,19.4513,19.4658,38000.0
2015-02-04 15:00:00,26.8,26.84,26.79,26.84,48200.0,19.4586,19.4876,19.4513,19.4876,48200.0
2015-02-04 15:10:00,26.83,26.83,26.8,26.82,39500.0,19.4804,19.4804,19.4586,19.4731,39500.0
2015-02-04 15:20:00,26.83,26.86,26.82,26.86,18000.0,19.4804,19.5021,19.4731,19.5021,18000.0
2015-02-04 15:30:00,26.86,26.88,26.82,26.82,112400.0,19.5021,19.5167,19.4731,19.4731,112400.0
2015-02-04 15:40:00,26.82,26.83,26.63,26.7,221300.0,19.4731,19.4804,19.3352,19.386,221300.0
2015-02-04 15:50:00,26.69,26.69,26.61,26.68,199800.0,19.3787,19.3787,19.3206,19.3715,199800.0
2015-02-05 09:30:00,26.75,26.85,26.58,26.83,84300.0,19.4223,19.4949,19.2988,19.4804,84300.0
2015-02-05 09:40:00,26.82,26.9,26.76,26.9,58800.0,19.4731,19.5312,19.4295,19.5312,58800.0
2015-02-05 09:50:00,26.91,26.92,26.86,26.88,58500.0,19.5384,19.5457,19.5021,19.5167,58500.0
2015-02-05 10:00:00,26.89,26.92,26.87,26.88,50000.0,19.5239,19.5457,19.5094,19.5167,50000.0
2015-02-05 10:10:00,26.88,26.92,26.82,26.92,34000.0,19.5167,19.5457,19.4731,19.5457,34000.0
2015-02-05 10:20:00,26.93,27.01,26.93,27.01,77900.0,19.553,19.6111,19.553,19.6111,77900.0
2015-02-05 10:30:00,27.0,27.0,26.98,27.0,65100.0,19.6038,19.6038,19.5893,19.6038,65100.0
2015-02-05 10:40:00,27.0,27.0,26.98,27.0,24600.0,19.6038,19.6038,19.5893,19.6038,24600.0
2015-02-05 10:50:00,27.0,27.04,26.97,27.01,128000.0,19.6038,19.6328,19.582,19.6111,128000.0
2015-02-05 11:00:00,27.0,27.05,27.0,27.03,35100.0,19.6038,19.6401,19.6038,19.6256,35100.0
2015-02-05 11:10:00,27.03,27.06,27.03,27.04,48200.0,19.6256,19.6474,19.6256,19.6328,48200.0
2015-02-05 11:20:00,27.05,27.09,27.05,27.09,59900.0,19.6401,19.6691,19.6401,19.6691,59900.0
2015-02-05 11:30:00,27.09,27.12,27.09,27.11,33800.0,19.6691,19.6909,19.6691,19.6837,33800.0
2015-02-05 11:40:00,27.11,27.11,27.04,27.06,43600.0,19.6837,19.6837,19.6328,19.6474,43600.0
2015-02-05 11:50:00,27.06,27.09,27.05,27.09,19900.0,19.6474,19.6691,19.6401,19.6691,19900.0
2015-02-05 12:00:00,27.09,27.09,27.03,27.03,36400.0,19.6691,19.6691,19.6256,19.6256,36400.0
2015-02-05 12:10:00,27.04,27.08,27.04,27.07,29800.0,19.6328,19.6619,19.6328,19.6546,29800.0
2015-02-05 12:20:00,27.08,27.11,27.08,27.11,51400.0,19.6619,19.6837,19.6619,19.6837,51400.0
2015-02-05 12:30:00,27.11,27.12,27.09,27.09,22100.0,19.6837,19.6909,19.6691,19.6691,22100.0
2015-02-05 12:40:00,27.1,27.14,27.1,27.12,31200.0,19.6764,19.7054,19.6764,19.6909,31200.0
2015-02-05 12:50:00,27.12,27.12,27.08,27.09,23000.0,19.6909,19.6909,19.6619,19.6691,23000.0
2015-02-05 13:00:00,27.09,27.09,27.08,27.08,19500.0,19.6691,19.6691,19.6619,19.6619,19500.0
2015-02-05 13:10:00,27.08,27.14,27.08,27.13,23100.0,19.6619,19.7054,19.6619,19.6982,23100.0
2015-02-05 13:20:00,27.13,27.17,27.12,27.16,59800.0,19.6982,19.7272,19.6909,19.72,59800.0
2015-02-05 13:30:00,27.16,27.17,27.16,27.17,15900.0,19.72,19.7272,19.72,19.7272,15900.0
2015-02-05 13:40:00,27.17,27.18,27.16,27.17,30500.0,19.7272,19.7345,19.72,19.7272,30500.0
2015-02-05 13:50:00,27.18,27.2,27.17,27.18,79300.0,19.7345,19.749,19.7272,19.7345,79300.0
2015-02-05 14:00:00,27.18,27.18,27.16,27.17,38700.0,19.7345,19.7345,19.72,19.7272,38700.0
2015-02-05 14:10:00,27.18,27.23,27.18,27.2,47500.0,19.7345,19.7708,19.7345,19.749,47500.0
2015-02-05 14:20:00,27.21,27.21,27.17,27.17,27600.0,19.7563,19.7563,19.7272,19.7272,27600.0
2015-02-05 14:30:00,27.18,27.19,27.16,27.17,27000.0,19.7345,19.7417,19.72,19.7272,27000.0
2015-02-05 14:40:00,27.17,27.2,27.17,27.18,74000.0,19.7272,19.749,19.7272,19.7345,74000.0
2015-02-05 14:50:00,27.18,27.21,27.17,27.21,16000.0,19.7345,19.7563,19.7272,19.7563,16000.0
2015-02-05 15:00:00,27.2,27.22,27.18,27.19,27400.0,19.749,19.7635,19.7345,19.7417,27400.0
2015-02-05 15:10:00,27.18,27.19,27.17,27.19,25300.0,19.7345,19.7417,19.7272,19.7417,25300.0
2015-02-05 15:20:00,27.18,27.22,27.18,27.22,39100.0,19.7345,19.7635,19.7345,19.7635,39100.0
2015-02-05 15:30:00,27.22,27.25,27.22,27.25,56900.0,19.7635,19.7853,19.7635,19.7853,56900.0
2015-02-05 15:40:00,27.25,27.26,27.22,27.22,59500.0,19.7853,19.7926,19.7635,19.7635,59500.0
2015-02-05 15:50:00,27.22,27.3,27.22,27.25,246800.0,19.7635,19.8216,19.7635,19.7853,246800.0
2015-02-06 09:30:00,27.4,27.45,27.3,27.45,125300.0,19.8942,19.9305,19.8216,19.9305,125300.0
2015-02-06 09:40:00,27.45,27.45,27.25,27.37,105000.0,19.9305,19.9305,19.7853,19.8724,105000.0
2015-02-06 09:50:00,27.36,27.43,27.33,27.43,74800.0,19.8652,19.916,19.8434,19.916,74800.0
2015-02-06 10:00:00,27.43,27.47,27.41,27.46,147500.0,19.916,19.945,19.9015,19.9378,147500.0
2015-02-06 10:10:00,27.46,27.5,27.46,27.5,38600.0,19.9378,19.9668,19.9378,19.9668,38600.0
2015-02-06 10:20:00,27.5,27.53,27.48,27.49,64500.0,19.9668,19.9886,19.9523,19.9596,64500.0
2015-02-06 10:30:00,27.49,27.58,27.49,27.58,147100.0,19.9596,20.0249,19.9596,20.0249,147100.0
2015-02-06 10:40:00,27.58,27.66,27.58,27.66,117900.0,20.0249,20.083,20.0249,20.083,117900.0
2015-02-06 10:50:00,27.66,27.66,27.59,27.59,71700.0,20.083,20.083,20.0322,20.0322,71700.0
2015-02-06 11:00:00,27.58,27.6,27.52,27.52,107300.0,20.0249,20.0394,19.9813,19.9813,107300.0
2015-02-06 11:10:00,27.52,27.57,27.51,27.56,29100.0,19.9813,20.0177,19.9741,20.0104,29100.0
2015-02-06 11:20:00,27.56,27.58,27.53,27.57,32100.0,20.0104,20.0249,19.9886,20.0177,32100.0
2015-02-06 11:30:00,27.56,27.57,27.51,27.55,36700.0,20.0104,20.0177,19.9741,20.0031,36700.0
2015-02-06 11:40:00,27.55,27.58,27.53,27.58,43200.0,20.0031,20.0249,19.9886,20.0249,43200.0
2015-02-06 11:50:00,27.58,27.61,27.57,27.61,14500.0,20.0249,20.0467,20.0177,20.0467,14500.0
2015-02-06 12:00:00,27.61,27.61,27.55,27.55,107600.0,20.0467,20.0467,20.0031,20.0031,107600.0
2015-02-06 12:10:00,27.56,27.56,27.54,27.54,17300.0,20.0104,20.0104,19.9959,19.9959,17300.0
2015-02-06 12:20:00,27.54,27.57,27.53,27.57,21600.0,19.9959,20.0177,19.9886,20.0177,21600.0
2015-02-06 12:30:00,27.57,27.58,27.53,27.53,78100.0,20.0177,20.0249,19.9886,19.9886,78100.0
2015-02-06 12:40:00,27.53,27.53,27.41,27.47,88500.0,19.9886,19.9886,19.9015,19.945,88500.0
2015-02-06 12:50:00,27.48,27.49,27.46,27.47,46500.0,19.9523,19.9596,19.9378,19.945,46500.0
2015-02-06 13:00:00,27.47,27.47,27.41,27.41,110500.0,19.945,19.945,19.9015,19.9015,110500.0
2015-02-06 13:10:00,27.42,27.44,27.39,27.43,36700.0,19.9087,19.9233,19.887,19.916,36700.0
2015-02-06 13:20:00,27.44,27.44,27.34,27.4,25800.0,19.9233,19.9233,19.8507,19.8942,25800.0
2015-02-06 13:30:00,27.4,27.41,27.34,27.38,18500.0,19.8942,19.9015,19.8507,19.8797,18500.0
2015-02-06 13:40:00,27.38,27.45,27.38,27.44,26100.0,19.8797,19.9305,19.8797,19.9233,26100.0
2015-02-06 13:50:00,27.44,27.47,27.4,27.4,37900.0,19.9233,19.945,19.8942,19.8942,37900.0
2015-02-06 14:00:00,27.4,27.4,27.35,27.35,63400.0,19.8942,19.8942,19.8579,19.8579,63400.0
2015-02-06 14:10:00,27.34,27.41,27.34,27.41,45100.0,19.8507,19.9015,19.8507,19.9015,45100.0
2015-02-06 14:20:00,27.41,27.43,27.39,27.42,38800.0,19.9015,19.916,19.887,19.9087,38800.0
2015-02-06 14:30:00,27.42,27.48,27.41,27.47,23500.0,19.9087,19.9523,19.9015,19.945,23500.0
2015-02-06 14:40:00,27.48,27.49,27.44,27.45,24100.0,19.9523,19.9596,19.9233,19.9305,24100.0
2015-02-06 14:50:00,27.45,27.45,27.4,27.4,64000.0,19.9305,19.9305,19.8942,19.8942,64000.0
2015-02-06 15:00:00,27.4,27.4,27.31,27.35,108600.0,19.8942,19.8942,19.8289,19.8579,108600.0
2015-02-06 15:10:00,27.34,27.38,27.29,27.29,90000.0,19.8507,19.8797,19.8144,19.8144,90000.0
2015-02-06 15:20:00,27.28,27.3,27.22,27.22,63400.0,19.8071,19.8216,19.7635,19.7635,63400.0
2015-02-06 15:30:00,27.22,27.25,27.2,27.21,88200.0,19.7635,19.7853,19.749,19.7563,88200.0
2015-02-06 15:40:00,27.21,27.21,27.14,27.18,80800.0,19.7563,19.7563,19.7054,19.7345,80800.0
2015-02-06 15:50:00,27.18,27.25,27.17,27.25,77800.0,19.7345,19.7853,19.7272,19.7853,77800.0
2015-02-09 09:30:00,27.19,27.29,27.12,27.21,89100.0,19.7417,19.8144,19.6909,19.7563,89100.0
2015-02-09 09:40:00,27.2,27.34,27.2,27.32,67100.0,19.749,19.8507,19.749,19.8361,67100.0
2015-02-09 09:50:00,27.33,27.4,27.3,27.3,58900.0,19.8434,19.8942,19.8216,19.8216,58900.0
2015-02-09 10:00:00,27.3,27.33,27.29,27.3,20600.0,19.8216,19.8434,19.8144,19.8216,20600.0
2015-02-09 10:10:00,27.31,27.33,27.26,27.27,58600.0,19.8289,19.8434,19.7926,19.7998,58600.0
2015-02-09 10:20:00,27.27,27.27,27.16,27.16,44700.0,19.7998,19.7998,19.72,19.72,44700.0
2015-02-09 10:30:00,27.16,27.24,27.16,27.19,35800.0,19.72,19.7781,19.72,19.7417,35800.0
2015-02-09 10:40:00,27.19,27.19,27.15,27.17,28500.0,19.7417,19.7417,19.7127,19.7272,28500.0
2015-02-09 10:50:00,27.17,27.17,27.13,27.13,39000.0,19.7272,19.7272,19.6982,19.6982,39000.0
2015-02-09 11:00:00,27.13,27.17,27.11,27.17,54500.0,19.6982,19.7272,19.6837,19.7272,54500.0
2015-02-09 11:10:00,27.17,27.2,27.15,27.19,47500.0,19.7272,19.749,19.7127,19.7417,47500.0
2015-02-09 11:20:00,27.19,27.24,27.19,27.24,34400.0,19.7417,19.7781,19.7417,19.7781,34400.0
2015-02-09 11:30:00,27.24,27.26,27.22,27.22,25300.0,19.7781,19.7926,19.7635,19.7635,25300.0
2015-02-09 11:40:00,27.22,27.25,27.22,27.23,7800.0,19.7635,19.7853,19.7635,19.7708,7800.0
2015-02-09 11:50:00,27.24,27.24,27.17,27.17,32500.0,19.7781,19.7781,19.7272,19.7272,32500.0
2015-02-09 12:00:00,27.18,27.21,27.17,27.21,11200.0,19.7345,19.7563,19.7272,19.7563,11200.0
2015-02-09 12:10:00,27.22,27.23,27.2,27.2,8100.0,19.7635,19.7708,19.749,19.749,8100.0
2015-02-09 12:20:00,27.21,27.24,27.19,27.24,7200.0,19.7563,19.7781,19.7417,19.7781,7200.0
2015-02-09 12:30:00,27.25,27.27,27.25,27.27,18400.0,19.7853,19.7998,19.7853,19.7998,18400.0
2015-02-09 12:40:00,27.28,27.28,27.26,27.28,6000.0,19.8071,19.8071,19.7926,19.8071,6000.0
2015-02-09 12:50:00,27.27,27.27,27.21,27.21,32800.0,19.7998,19.7998,19.7563,19.7563,32800.0
2015-02-09 13:00:00,27.21,27.24,27.2,27.24,15300.0,19.7563,19.7781,19.749,19.7781,15300.0
2015-02-09 13:10:00,27.24,27.28,27.24,27.27,11000.0,19.7781,19.8071,19.7781,19.7998,11000.0
2015-02-09 13:20:00,27.26,27.26,27.25,27.25,13400.0,19.7926,19.7926,19.7853,19.7853,13400.0
2015-02-09 13:30:00,27.23,27.23,27.2,27.2,12100.0,19.7708,19.7708,19.749,19.749,12100.0
2015-02-09 13:40:00,27.19,27.2,27.17,27.18,19000.0,19.7417,19.749,19.7272,19.7345,19000.0
2015-02-09 13:50:00,27.19,27.21,27.19,27.2,10100.0,19.7417,19.7563,19.7417,19.749,10100.0
2015-02-09 14:00:00,27.2,27.22,27.2,27.2,4600.0,19.749,19.7635,19.749,19.749,4600.0
2015-02-09 14:10:00,27.2,27.21,27.18,27.18,14900.0,19.749,19.7563,19.7345,19.7345,14900.0
2015-02-09 14:20:00,27.17,27.2,27.16,27.2,20000.0,19.7272,19.749,19.72,19.749,20000.0
2015-02-09 14:30:00,27.21,27.21,27.19,27.2,8800.0,19.7563,19.7563,19.7417,19.749,8800.0
2015-02-09 14:40:00,27.19,27.2,27.15,27.15,14900.0,19.7417,19.749,19.7127,19.7127,14900.0
2015-02-09 14:50:00,27.15,27.16,27.11,27.11,14000.0,19.7127,19.72,19.6837,19.6837,14000.0
2015-02-09 15:00:00,27.11,27.11,27.07,27.08,26600.0,19.6837,19.6837,19.6546,19.6619,26600.0
2015-02-09 15:10:00,27.08,27.12,27.08,27.09,42300.0,19.6619,19.6909,19.6619,19.6691,42300.0
2015-02-09 15:20:00,27.09,27.17,27.09,27.17,18300.0,19.6691,19.7272,19.6691,19.7272,18300.0
2015-02-09 15:30:00,27.17,27.18,27.15,27.18,50800.0,19.7272,19.7345,19.7127,19.7345,50800.0
2015-02-09 15:40:00,27.17,27.25,27.17,27.24,45200.0,19.7272,19.7853,19.7272,19.7781,45200.0
2015-02-09 15:50:00,27.24,27.24,27.12,27.13,83700.0,19.7781,19.7781,19.6909,19.6982,83700.0
2015-02-10 09:30:00,27.16,27.33,27.16,27.28,90300.0,19.72,19.8434,19.72,19.8071,90300.0
2015-02-10 09:40:00,27.28,27.29,27.25,27.25,38900.0,19.8071,19.8144,19.7853,19.7853,38900.0
2015-02-10 09:50:00,27.26,27.29,27.21,27.24,37000.0,19.7926,19.8144,19.7563,19.7781,37000.0
2015-02-10 10:00:00,27.23,27.25,27.21,27.23,28100.0,19.7708,19.7853,19.7563,19.7708,28100.0
2015-02-10 10:10:00,27.23,27.29,27.23,27.28,44200.0,19.7708,19.8144,19.7708,19.8071,44200.0
2015-02-10 10:20:00,27.29,27.33,27.28,27.31,51000.0,19.8144,19.8434,19.8071,19.8289,51000.0
2015-02-10 10:30:00,27.31,27.33,27.28,27.31,55500.0,19.8289,19.8434,19.8071,19.8289,55500.0
2015-02-10 10:40:00,27.31,27.31,27.21,27.21,41500.0,19.8289,19.8289,19.7563,19.7563,41500.0
2015-02-10 10:50:00,27.21,27.3,27.21,27.29,19600.0,19.7563,19.8216,19.7563,19.8144,19600.0
2015-02-10 11:00:00,27.29,27.29,27.25,27.26,20700.0,19.8144,19.8144,19.7853,19.7926,20700.0
2015-02-10 11:10:00,27.28,27.28,27.25,27.27,17000.0,19.8071,19.8071,19.7853,19.7998,17000.0
2015-02-10 11:20:00,27.27,27.27,27.23,27.24,21300.0,19.7998,19.7998,19.7708,19.7781,21300.0
2015-02-10 11:30:00,27.25,27.27,27.25,27.26,21900.0,19.7853,19.7998,19.7853,19.7926,21900.0
2015-02-10 11:40:00,27.25,27.3,27.25,27.28,9600.0,19.7853,19.8216,19.7853,19.8071,9600.0
2015-02-10 11:50:00,27.28,27.32,27.25,27.32,18300.0,19.8071,19.8361,19.7853,19.8361,18300.0
2015-02-10 12:00:00,27.32,27.34,27.31,27.34,28900.0,19.8361,19.8507,19.8289,19.8507,28900.0
2015-02-10 12:10:00,27.34,27.45,27.34,27.45,54700.0,19.8507,19.9305,19.8507,19.9305,54700.0
2015-02-10 12:20:00,27.45,27.46,27.42,27.42,19900.0,19.9305,19.9378,19.9087,19.9087,19900.0
2015-02-10 12:30:00,27.43,27.45,27.4,27.45,29700.0,19.916,19.9305,19.8942,19.9305,29700.0
2015-02-10 12:40:00,27.45,27.48,27.44,27.48,18500.0,19.9305,19.9523,19.9233,19.9523,18500.0
2015-02-10 12:50:00,27.48,27.5,27.46,27.5,35300.0,19.9523,19.9668,19.9378,19.9668,35300.0
2015-02-10 13:00:00,27.5,27.5,27.44,27.47,42800.0,19.9668,19.9668,19.9233,19.945,42800.0
2015-02-10 13:10:00,27.47,27.5,27.47,27.48,40200.0,19.945,19.9668,19.945,19.9523,40200.0
2015-02-10 13:20:00,27.48,27.49,27.43,27.49,31700.0,19.9523,19.9596,19.916,19.9596,31700.0
2015-02-10 13:30:00,27.49,27.49,27.45,27.48,11200.0,19.9596,19.9596,19.9305,19.9523,11200.0
2015-02-10 13:40:00,27.48,27.49,27.44,27.44,26300.0,19.9523,19.9596,19.9233,19.9233,26300.0
2015-02-10 13:50:00,27.44,27.44,27.4,27.4,17700.0,19.9233,19.9233,19.8942,19.8942,17700.0
2015-02-10 14:00:00,27.39,27.42,27.39,27.42,18000.0,19.887,19.9087,19.887,19.9087,18000.0
2015-02-10 14:10:00,27.42,27.42,27.38,27.4,29800.0,19.9087,19.9087,19.8797,19.8942,29800.0
2015-02-10 14:20:00,27.41,27.41,27.36,27.4,27700.0,19.9015,19.9015,19.8652,19.8942,27700.0
2015-02-10 14:30:00,27.4,27.43,27.37,27.4,38700.0,19.8942,19.916,19.8724,19.8942,38700.0
2015-02-10 14:40:00,27.4,27.42,27.4,27.42,8800.0,19.8942,19.9087,19.8942,19.9087,8800.0
2015-02-10 14:50:00,27.42,27.43,27.41,27.42,34000.0,19.9087,19.916,19.9015,19.9087,34000.0
2015-02-10 15:00:00,27.41,27.43,27.39,27.42,41700.0,19.9015,19.916,19.887,19.9087,41700.0
2015-02-10 15:10:00,27.42,27.45,27.42,27.44,25400.0,19.9087,19.9305,19.9087,19.9233,25400.0
2015-02-10 15:20:00,27.44,27.5,27.44,27.5,34300.0,19.9233,19.9668,19.9233,19.9668,34300.0
2015-02-10 15:30:00,27.49,27.49,27.48,27.49,43600.0,19.9596,19.9596,19.9523,19.9596,43600.0
2015-02-10 15:40:00,27.49,27.5,27.48,27.49,79200.0,19.9596,19.9668,19.9523,19.9596,79200.0
2015-02-10 15:50:00,27.5,27.53,27.47,27.47,123900.0,19.9668,19.9886,19.945,19.945,123900.0
2015-02-11 09:30:00,27.65,27.65,27.42,27.49,89500.0,20.0757,20.0757,19.9087,19.9596,89500.0
2015-02-11 09:40:00,27.49,27.51,27.37,27.4,136000.0,19.9596,19.9741,19.8724,19.8942,136000.0
2015-02-11 09:50:00,27.39,27.44,27.33,27.43,159200.0,19.887,19.9233,19.8434,19.916,159200.0
2015-02-11 10:00:00,27.43,27.45,27.27,27.31,104000.0,19.916,19.9305,19.7998,19.8289,104000.0
2015-02-11 10:10:00,27.31,27.39,27.3,27.39,53100.0,19.8289,19.887,19.8216,19.887,53100.0
2015-02-11 10:20:00,27.38,27.38,27.27,27.28,112400.0,19.8797,19.8797,19.7998,19.8071,112400.0
2015-02-11 10:30:00,27.28,27.36,27.26,27.35,78300.0,19.8071,19.8652,19.7926,19.8579,78300.0
2015-02-11 10:40:00,27.35,27.45,27.35,27.36,77700.0,19.8579,19.9305,19.8579,19.8652,77700.0
2015-02-11 10:50:00,27.37,27.4,27.36,27.37,25400.0,19.8724,19.8942,19.8652,19.8724,25400.0
2015-02-11 11:00:00,27.4,27.48,27.4,27.48,43000.0,19.8942,19.9523,19.8942,19.9523,43000.0
2015-02-11 11:10:00,27.48,27.5,27.36,27.36,64800.0,19.9523,19.9668,19.8652,19.8652,64800.0
2015-02-11 11:20:00,27.36,27.4,27.34,27.4,29000.0,19.8652,19.8942,19.8507,19.8942,29000.0
2015-02-11 11:30:00,27.39,27.4,27.39,27.4,49500.0,19.887,19.8942,19.887,19.8942,49500.0
2015-02-11 11:40:00,27.4,27.41,27.39,27.39,35200.0,19.8942,19.9015,19.887,19.887,35200.0
2015-02-11 11:50:00,27.39,27.4,27.39,27.39,14600.0,19.887,19.8942,19.887,19.887,14600.0
2015-02-11 12:00:00,27.39,27.39,27.27,27.28,55400.0,19.887,19.887,19.7998,19.8071,55400.0
2015-02-11 12:10:00,27.29,27.29,27.25,27.28,27700.0,19.8144,19.8144,19.7853,19.8071,27700.0
2015-02-11 12:20:00,27.28,27.29,27.26,27.27,37800.0,19.8071,19.8144,19.7926,19.7998,37800.0
2015-02-11 12:30:00,27.28,27.28,27.25,27.26,40500.0,19.8071,19.8071,19.7853,19.7926,40500.0
2015-02-11 12:40:00,27.26,27.36,27.26,27.36,76700.0,19.7926,19.8652,19.7926,19.8652,76700.0
2015-02-11 12:50:00,27.36,27.38,27.3,27.31,48300.0,19.8652,19.8797,19.8216,19.8289,48300.0
2015-02-11 13:00:00,27.32,27.33,27.28,27.29,31800.0,19.8361,19.8434,19.8071,19.8144,31800.0
2015-02-11 13:10:00,27.3,27.31,27.26,27.26,21400.0,19.8216,19.8289,19.7926,19.7926,21400.0
2015-02-11 13:20:00,27.26,27.29,27.25,27.26,28300.0,19.7926,19.8144,19.7853,19.7926,28300.0
2015-02-11 13:30:00,27.26,27.27,27.25,27.27,13000.0,19.7926,19.7998,19.7853,19.7998,13000.0
2015-02-11 13:40:00,27.28,27.28,27.25,27.26,22600.0,19.8071,19.8071,19.7853,19.7926,22600.0
2015-02-11 13:50:00,27.25,27.25,27.2,27.21,43400.0,19.7853,19.7853,19.749,19.7563,43400.0
2015-02-11 14:00:00,27.21,27.23,27.16,27.2,79100.0,19.7563,19.7708,19.72,19.749,79100.0
2015-02-11 14:10:00,27.19,27.2,27.16,27.16,59500.0,19.7417,19.749,19.72,19.72,59500.0
2015-02-11 14:20:00,27.16,27.16,27.11,27.13,64400.0,19.72,19.72,19.6837,19.6982,64400.0
2015-02-11 14:30:00,27.13,27.16,27.12,27.14,69000.0,19.6982,19.72,19.6909,19.7054,69000.0
2015-02-11 14:40:00,27.15,27.17,27.06,27.06,150900.0,19.7127,19.7272,19.6474,19.6474,150900.0
2015-02-11 14:50:00,27.07,27.09,27.05,27.07,74200.0,19.6546,19.6691,19.6401,19.6546,74200.0
2015-02-11 15:00:00,27.07,27.07,26.96,27.0,241000.0,19.6546,19.6546,19.5748,19.6038,241000.0
2015-02-11 15:10:00,27.0,27.06,27.0,27.04,167100.0,19.6038,19.6474,19.6038,19.6328,167100.0
2015-02-11 15:20:00,27.03,27.16,27.03,27.14,129700.0,19.6256,19.72,19.6256,19.7054,129700.0
2015-02-11 15:30:00,27.14,27.16,27.09,27.1,118000.0,19.7054,19.72,19.6691,19.6764,118000.0
2015-02-11 15:40:00,27.1,27.13,27.02,27.02,153000.0,19.6764,19.6982,19.6183,19.6183,153000.0
2015-02-11 15:50:00,27.02,27.05,26.9,26.91,400500.0,19.6183,19.6401,19.5312,19.5384,400500.0
2015-02-12 09:30:00,28.99,29.57,28.87,29.33,915900.0,21.0487,21.4698,20.9615,21.2955,915900.0
2015-02-12 09:40:00,29.32,29.44,29.2,29.42,496900.0,21.2883,21.3754,21.2011,21.3609,496900.0
2015-02-12 09:50:00,29.43,29.43,29.19,29.19,451900.0,21.3681,21.3681,21.1939,21.1939,451900.0
2015-02-12 10:00:00,29.19,29.2,28.97,28.99,553500.0,21.1939,21.2011,21.0341,21.0487,553500.0
2015-02-12 10:10:00,28.99,29.03,28.84,28.88,511500.0,21.0487,21.0777,20.9398,20.9688,511500.0
2015-02-12 10:20:00,28.89,29.0,28.88,28.99,305200.0,20.9761,21.0559,20.9688,21.0487,305200.0
2015-02-12 10:30:00,28.99,29.15,28.98,29.14,238000.0,21.0487,21.1648,21.0414,21.1576,238000.0
2015-02-12 10:40:00,29.14,29.14,28.93,28.95,318200.0,21.1576,21.1576,21.0051,21.0196,318200.0
2015-02-12 10:50:00,28.95,29.06,28.95,29.06,182300.0,21.0196,21.0995,21.0196,21.0995,182300.0
2015-02-12 11:00:00,29.06,29.08,28.99,29.07,155400.0,21.0995,21.114,21.0487,21.1068,155400.0
2015-02-12 11:10:00,29.08,29.15,29.08,29.09,216100.0,21.114,21.1648,21.114,21.1213,216100.0
2015-02-12 11:20:00,29.09,29.16,29.07,29.09,222100.0,21.1213,21.1721,21.1068,21.1213,222100.0
2015-02-12 11:30:00,29.1,29.25,29.09,29.25,145200.0,21.1285,21.2374,21.1213,21.2374,145200.0
2015-02-12 11:40:00,29.25,29.25,29.19,29.25,60700.0,21.2374,21.2374,21.1939,21.2374,60700.0
2015-02-12 11:50:00,29.25,29.39,29.21,29.38,261500.0,21.2374,21.3391,21.2084,21.3318,261500.0
2015-02-12 12:00:00,29.38,29.42,29.26,29.37,153400.0,21.3318,21.3609,21.2447,21.3246,153400.0
2015-02-12 12:10:00,29.38,29.43,29.38,29.4,169900.0,21.3318,21.3681,21.3318,21.3464,169900.0
2015-02-12 12:20:00,29.4,29.45,29.33,29.41,150300.0,21.3464,21.3827,21.2955,21.3536,150300.0
2015-02-12 12:30:00,29.42,29.43,29.33,29.38,125400.0,21.3609,21.3681,21.2955,21.3318,125400.0
2015-02-12 12:40:00,29.38,29.43,29.35,29.42,77700.0,21.3318,21.3681,21.3101,21.3609,77700.0
2015-02-12 12:50:00,29.42,29.42,29.41,29.42,61300.0,21.3609,21.3609,21.3536,21.3609,61300.0
2015-02-12 13:00:00,29.42,29.51,29.39,29.4,354600.0,21.3609,21.4262,21.3391,21.3464,354600.0
2015-02-12 13:10:00,29.4,29.42,29.25,29.27,141000.0,21.3464,21.3609,21.2374,21.252,141000.0
2015-02-12 13:20:00,29.28,29.32,29.21,29.21,109700.0,21.2592,21.2883,21.2084,21.2084,109700.0
2015-02-12 13:30:00,29.22,29.27,29.14,29.21,173400.0,21.2157,21.252,21.1576,21.2084,173400.0
2015-02-12 13:40:00,29.22,29.28,29.21,29.25,114100.0,21.2157,21.2592,21.2084,21.2374,114100.0
2015-02-12 13:50:00,29.25,29.34,29.22,29.27,123400.0,21.2374,21.3028,21.2157,21.252,123400.0
2015-02-12 14:00:00,29.27,29.3,29.21,29.26,88300.0,21.252,21.2737,21.2084,21.2447,88300.0
2015-02-12 14:10:00,29.27,29.39,29.23,29.39,103900.0,21.252,21.3391,21.2229,21.3391,103900.0
2015-02-12 14:20:00,29.38,29.48,29.36,29.42,168900.0,21.3318,21.4044,21.3173,21.3609,168900.0
2015-02-12 14:30:00,29.42,29.44,29.34,29.37,117400.0,21.3609,21.3754,21.3028,21.3246,117400.0
2015-02-12 14:40:00,29.36,29.42,29.32,29.37,134400.0,21.3173,21.3609,21.2883,21.3246,134400.0
2015-02-12 14:50:00,29.38,29.45,29.37,29.4,121000.0,21.3318,21.3827,21.3246,21.3464,121000.0
2015-02-12 15:00:00,29.41,29.42,29.36,29.36,148800.0,21.3536,21.3609,21.3173,21.3173,148800.0
2015-02-12 15:10:00,29.37,29.49,29.37,29.48,145200.0,21.3246,21.4117,21.3246,21.4044,145200.0
2015-02-12 15:20:00,29.49,29.52,29.41,29.42,224300.0,21.4117,21.4335,21.3536,21.3609,224300.0
2015-02-12 15:30:00,29.42,29.44,29.33,29.38,211600.0,21.3609,21.3754,21.2955,21.3318,211600.0
2015-02-12 15:40:00,29.38,29.48,29.35,29.48,274900.0,21.3318,21.4044,21.3101,21.4044,274900.0
2015-02-12 15:50:00,29.47,29.48,29.41,29.47,376400.0,21.3972,21.4044,21.3536,21.3972,376400.0
2015-02-13 09:30:00,29.38,29.47,29.27,29.47,256400.0,21.3318,21.3972,21.252,21.3972,256400.0
2015-02-13 09:40:00,29.48,29.5,29.41,29.47,116400.0,21.4044,21.419,21.3536,21.3972,116400.0
2015-02-13 09:50:00,29.47,29.5,29.42,29.43,86700.0,21.3972,21.419,21.3609,21.3681,86700.0
2015-02-13 10:00:00,29.43,29.43,29.21,29.23,208500.0,21.3681,21.3681,21.2084,21.2229,208500.0
2015-02-13 10:10:00,29.23,29.3,29.22,29.25,90300.0,21.2229,21.2737,21.2157,21.2374,90300.0
2015-02-13 10:20:00,29.24,29.25,29.14,29.18,162800.0,21.2302,21.2374,21.1576,21.1866,162800.0
2015-02-13 10:30:00,29.18,29.19,29.11,29.18,148200.0,21.1866,21.1939,21.1358,21.1866,148200.0
2015-02-13 10:40:00,29.18,29.3,29.18,29.3,134600.0,21.1866,21.2737,21.1866,21.2737,134600.0
2015-02-13 10:50:00,29.3,29.35,29.25,29.35,58000.0,21.2737,21.3101,21.2374,21.3101,58000.0
2015-02-13 11:00:00,29.35,29.36,29.28,29.3,109100.0,21.3101,21.3173,21.2592,21.2737,109100.0
2015-02-13 11:10:00,29.29,29.35,29.29,29.32,73400.0,21.2665,21.3101,21.2665,21.2883,73400.0
2015-02-13 11:20:00,29.33,29.37,29.33,29.36,37900.0,21.2955,21.3246,21.2955,21.3173,37900.0
2015-02-13 11:30:00,29.36,29.37,29.21,29.23,117300.0,21.3173,21.3246,21.2084,21.2229,117300.0
2015-02-13 11:40:00,29.23,29.34,29.22,29.34,63700.0,21.2229,21.3028,21.2157,21.3028,63700.0
2015-02-13 11:50:00,29.34,29.38,29.31,29.38,129900.0,21.3028,21.3318,21.281,21.3318,129900.0
2015-02-13 12:00:00,29.39,29.43,29.36,29.39,74500.0,21.3391,21.3681,21.3173,21.3391,74500.0
2015-02-13 12:10:00,29.4,29.42,29.35,29.36,55400.0,21.3464,21.3609,21.3101,21.3173,55400.0
2015-02-13 12:20:00,29.35,29.36,29.3,29.3,42400.0,21.3101,21.3173,21.2737,21.2737,42400.0
2015-02-13 12:30:00,29.3,29.34,29.3,29.33,22600.0,21.2737,21.3028,21.2737,21.2955,22600.0
2015-02-13 12:40:00,29.32,29.36,29.28,29.36,58400.0,21.2883,21.3173,21.2592,21.3173,58400.0
2015-02-13 12:50:00,29.37,29.4,29.35,29.37,56300.0,21.3246,21.3464,21.3101,21.3246,56300.0
2015-02-13 13:00:00,29.36,29.43,29.36,29.41,58400.0,21.3173,21.3681,21.3173,21.3536,58400.0
2015-02-13 13:10:00,29.42,29.45,29.4,29.41,55500.0,21.3609,21.3827,21.3464,21.3536,55500.0
2015-02-13 13:20:00,29.42,29.42,29.36,29.38,70600.0,21.3609,21.3609,21.3173,21.3318,70600.0
2015-02-13 13:30:00,29.38,29.4,29.3,29.38,40900.0,21.3318,21.3464,21.2737,21.3318,40900.0
2015-02-13 13:40:00,29.38,29.39,29.33,29.33,55500.0,21.3318,21.3391,21.2955,21.2955,55500.0
2015-02-13 13:50:00,29.33,29.34,29.33,29.34,70300.0,21.2955,21.3028,21.2955,21.3028,70300.0
2015-02-13 14:00:00,29.34,29.34,29.27,29.27,61700.0,21.3028,21.3028,21.252,21.252,61700.0
2015-02-13 14:10:00,29.28,29.31,29.24,29.26,80100.0,21.2592,21.281,21.2302,21.2447,80100.0
2015-02-13 14:20:00,29.27,29.35,29.26,29.33,75500.0,21.252,21.3101,21.2447,21.2955,75500.0
2015-02-13 14:30:00,29.32,29.34,29.27,29.32,56100.0,21.2883,21.3028,21.252,21.2883,56100.0
2015-02-13 14:40:00,29.32,29.34,29.27,29.29,76300.0,21.2883,21.3028,21.252,21.2665,76300.0
2015-02-13 14:50:00,29.28,29.31,29.25,29.31,81100.0,21.2592,21.281,21.2374,21.281,81100.0
2015-02-13 15:00:00,29.32,29.34,29.3,29.33,73900.0,21.2883,21.3028,21.2737,21.2955,73900.0
2015-02-13 15:10:00,29.33,29.39,29.33,29.39,89300.0,21.2955,21.3391,21.2955,21.3391,89300.0
2015-02-13 15:20:00,29.39,29.4,29.34,29.39,79600.0,21.3391,21.3464,21.3028,21.3391,79600.0
2015-02-13 15:30:00,29.4,29.43,29.38,29.41,95400.0,21.3464,21.3681,21.3318,21.3536,95400.0
2015-02-13 15:40:00,29.41,29.43,29.37,29.41,150400.0,21.3536,21.3681,21.3246,21.3536,150400.0
2015-02-13 15:50:00,29.42,29.46,29.41,29.42,159500.0,21.3609,21.3899,21.3536,21.3609,159500.0
2015-02-17 09:30:00,29.26,29.32,29.21,29.28,189500.0,21.2447,21.2883,21.2084,21.2592,189500.0
2015-02-17 09:40:00,29.28,29.32,29.22,29.3,102900.0,21.2592,21.2883,21.2157,21.2737,102900.0
2015-02-17 09:50:00,29.29,29.29,29.22,29.27,120100.0,21.2665,21.2665,21.2157,21.252,120100.0
2015-02-17 10:00:00,29.26,29.35,29.23,29.31,100500.0,21.2447,21.3101,21.2229,21.281,100500.0
2015-02-17 10:10:00,29.31,29.33,29.27,29.29,74600.0,21.281,21.2955,21.252,21.2665,74600.0
2015-02-17 10:20:00,29.28,29.3,29.25,29.29,55000.0,21.2592,21.2737,21.2374,21.2665,55000.0
2015-02-17 10:30:00,29.3,29.33,29.27,29.28,84100.0,21.2737,21.2955,21.252,21.2592,84100.0
2015-02-17 10:40:00,29.28,29.31,29.28,29.3,47600.0,21.2592,21.281,21.2592,21.2737,47600.0
2015-02-17 10:50:00,29.31,29.32,29.26,29.26,67600.0,21.281,21.2883,21.2447,21.2447,67600.0
2015-02-17 11:00:00,29.26,29.27,29.24,29.25,59300.0,21.2447,21.252,21.2302,21.2374,59300.0
2015-02-17 11:10:00,29.25,29.26,29.21,29.21,58300.0,21.2374,21.2447,21.2084,21.2084,58300.0
2015-02-17 11:20:00,29.22,29.24,29.21,29.22,74900.0,21.2157,21.2302,21.2084,21.2157,74900.0
2015-02-17 11:30:00,29.23,29.24,29.21,29.23,22900.0,21.2229,21.2302,21.2084,21.2229,22900.0
2015-02-17 11:40:00,29.23,29.24,29.17,29.18,45100.0,21.2229,21.2302,21.1794,21.1866,45100.0
2015-02-17 11:50:00,29.18,29.19,29.14,29.15,69100.0,21.1866,21.1939,21.1576,21.1648,69100.0
2015-02-17 12:00:00,29.15,29.16,29.12,29.12,79900.0,21.1648,21.1721,21.1431,21.1431,79900.0
2015-02-17 12:10:00,29.12,29.17,29.11,29.14,68400.0,21.1431,21.1794,21.1358,21.1576,68400.0
2015-02-17 12:20:00,29.14,29.14,29.09,29.09,57300.0,21.1576,21.1576,21.1213,21.1213,57300.0
2015-02-17 12:30:00,29.09,29.14,29.08,29.09,100200.0,21.1213,21.1576,21.114,21.1213,100200.0
2015-02-17 12:40:00,29.09,29.1,29.07,29.08,32700.0,21.1213,21.1285,21.1068,21.114,32700.0
2015-02-17 12:50:00,29.09,29.09,29.03,29.04,33600.0,21.1213,21.1213,21.0777,21.085,33600.0
2015-02-17 13:00:00,29.05,29.23,29.05,29.23,89000.0,21.0922,21.2229,21.0922,21.2229,89000.0
2015-02-17 13:10:00,29.22,29.24,29.2,29.24,44900.0,21.2157,21.2302,21.2011,21.2302,44900.0
2015-02-17 13:20:00,29.24,29.3,29.24,29.3,111600.0,21.2302,21.2737,21.2302,21.2737,111600.0
2015-02-17 13:30:00,29.31,29.32,29.29,29.31,64000.0,21.281,21.2883,21.2665,21.281,64000.0
2015-02-17 13:40:00,29.31,29.34,29.26,29.3,44000.0,21.281,21.3028,21.2447,21.2737,44000.0
2015-02-17 13:50:00,29.29,29.29,29.25,29.26,29900.0,21.2665,21.2665,21.2374,21.2447,29900.0
2015-02-17 14:00:00,29.26,29.26,29.21,29.21,31600.0,21.2447,21.2447,21.2084,21.2084,31600.0
2015-02-17 14:10:00,29.2,29.24,29.2,29.23,41100.0,21.2011,21.2302,21.2011,21.2229,41100.0
2015-02-17 14:20:00,29.23,29.26,29.23,29.25,40900.0,21.2229,21.2447,21.2229,21.2374,40900.0
2015-02-17 14:30:00,29.25,29.25,29.22,29.22,30500.0,21.2374,21.2374,21.2157,21.2157,30500.0
2015-02-17 14:40:00,29.23,29.26,29.23,29.25,42700.0,21.2229,21.2447,21.2229,21.2374,42700.0
2015-02-17 14:50:00,29.25,29.25,29.22,29.25,37300.0,21.2374,21.2374,21.2157,21.2374,37300.0
2015-02-17 15:00:00,29.25,29.27,29.24,29.26,69200.0,21.2374,21.252,21.2302,21.2447,69200.0
2015-02-17 15:10:00,29.26,29.28,29.25,29.26,50500.0,21.2447,21.2592,21.2374,21.2447,50500.0
2015-02-17 15:20:00,29.26,29.29,29.25,29.27,77700.0,21.2447,21.2665,21.2374,21.252,77700.0
2015-02-17 15:30:00,29.27,29.28,29.24,29.26,69800.0,21.252,21.2592,21.2302,21.2447,69800.0
2015-02-17 15:40:00,29.26,29.27,29.23,29.23,81800.0,21.2447,21.252,21.2229,21.2229,81800.0
2015-02-17 15:50:00,29.24,29.31,29.24,29.3,168800.0,21.2302,21.281,21.2302,21.2737,168800.0
2015-02-18 09:30:00,29.15,29.55,29.14,29.54,240300.0,21.1648,21.4553,21.1576,21.448,240300.0
2015-02-18 09:40:00,29.53,29.53,29.33,29.46,111600.0,21.4407,21.4407,21.2955,21.3899,111600.0
2015-02-18 09:50:00,29.46,29.55,29.46,29.49,87900.0,21.3899,21.4553,21.3899,21.4117,87900.0
2015-02-18 10:00:00,29.5,29.5,29.42,29.45,38000.0,21.419,21.419,21.3609,21.3827,38000.0
2015-02-18 10:10:00,29.45,29.45,29.31,29.31,38800.0,21.3827,21.3827,21.281,21.281,38800.0
2015-02-18 10:20:00,29.3,29.32,29.25,29.27,39000.0,21.2737,21.2883,21.2374,21.252,39000.0
2015-02-18 10:30:00,29.27,29.27,29.22,29.26,47100.0,21.252,21.252,21.2157,21.2447,47100.0
2015-02-18 10:40:00,29.27,29.33,29.27,29.31,49500.0,21.252,21.2955,21.252,21.281,49500.0
2015-02-18 10:50:00,29.31,29.34,29.31,29.32,40500.0,21.281,21.3028,21.281,21.2883,40500.0
2015-02-18 11:00:00,29.33,29.34,29.31,29.31,30200.0,21.2955,21.3028,21.281,21.281,30200.0
2015-02-18 11:10:00,29.31,29.34,29.31,29.33,20600.0,21.281,21.3028,21.281,21.2955,20600.0
2015-02-18 11:20:00,29.32,29.36,29.31,29.35,27500.0,21.2883,21.3173,21.281,21.3101,27500.0
2015-02-18 11:30:00,29.36,29.36,29.31,29.33,25000.0,21.3173,21.3173,21.281,21.2955,25000.0
2015-02-18 11:40:00,29.33,29.34,29.31,29.32,15000.0,21.2955,21.3028,21.281,21.2883,15000.0
2015-02-18 11:50:00,29.32,29.34,29.32,29.32,14300.0,21.2883,21.3028,21.2883,21.2883,14300.0
2015-02-18 12:00:00,29.32,29.33,29.32,29.32,10200.0,21.2883,21.2955,21.2883,21.2883,10200.0
2015-02-18 12:10:00,29.31,29.34,29.31,29.33,22000.0,21.281,21.3028,21.281,21.2955,22000.0
2015-02-18 12:20:00,29.33,29.33,29.31,29.32,8600.0,21.2955,21.2955,21.281,21.2883,8600.0
2015-02-18 12:30:00,29.32,29.36,29.31,29.33,43100.0,21.2883,21.3173,21.281,21.2955,43100.0
2015-02-18 12:40:00,29.33,29.33,29.3,29.32,41600.0,21.2955,21.2955,21.2737,21.2883,41600.0
2015-02-18 12:50:00,29.32,29.33,29.31,29.31,25800.0,21.2883,21.2955,21.281,21.281,25800.0
2015-02-18 13:00:00,29.31,29.33,29.31,29.31,57100.0,21.281,21.2955,21.281,21.281,57100.0
2015-02-18 13:10:00,29.32,29.33,29.32,29.32,69700.0,21.2883,21.2955,21.2883,21.2883,69700.0
2015-02-18 13:20:00,29.33,29.33,29.32,29.33,9100.0,21.2955,21.2955,21.2883,21.2955,9100.0
2015-02-18 13:30:00,29.33,29.34,29.32,29.32,29300.0,21.2955,21.3028,21.2883,21.2883,29300.0
2015-02-18 13:40:00,29.32,29.32,29.29,29.31,28300.0,21.2883,21.2883,21.2665,21.281,28300.0
2015-02-18 13:50:00,29.31,29.33,29.29,29.29,17200.0,21.281,21.2955,21.2665,21.2665,17200.0
2015-02-18 14:00:00,29.3,29.39,29.3,29.34,57900.0,21.2737,21.3391,21.2737,21.3028,57900.0
2015-02-18 14:10:00,29.34,29.35,29.31,29.31,15300.0,21.3028,21.3101,21.281,21.281,15300.0
2015-02-18 14:20:00,29.32,29.34,29.3,29.31,25200.0,21.2883,21.3028,21.2737,21.281,25200.0
2015-02-18 14:30:00,29.32,29.33,29.31,29.31,17000.0,21.2883,21.2955,21.281,21.281,17000.0
2015-02-18 14:40:00,29.32,29.35,29.31,29.33,25800.0,21.2883,21.3101,21.281,21.2955,25800.0
2015-02-18 14:50:00,29.32,29.34,29.31,29.33,42700.0,21.2883,21.3028,21.281,21.2955,42700.0
2015-02-18 15:00:00,29.34,29.42,29.34,29.41,42600.0,21.3028,21.3609,21.3028,21.3536,42600.0
2015-02-18 15:10:00,29.4,29.42,29.38,29.41,40400.0,21.3464,21.3609,21.3318,21.3536,40400.0
2015-02-18 15:20:00,29.42,29.42,29.41,29.42,21600.0,21.3609,21.3609,21.3536,21.3609,21600.0
2015-02-18 15:30:00,29.42,29.42,29.37,29.39,98500.0,21.3609,21.3609,21.3246,21.3391,98500.0
2015-02-18 15:40:00,29.39,29.39,29.37,29.38,42500.0,21.3391,21.3391,21.3246,21.3318,42500.0
2015-02-18 15:50:00,29.38,29.49,29.38,29.49,222700.0,21.3318,21.4117,21.3318,21.4117,222700.0
2015-02-19 09:30:00,29.31,29.39,29.21,29.28,125600.0,21.281,21.3391,21.2084,21.2592,125600.0
2015-02-19 09:40:00,29.27,29.29,29.21,29.24,70500.0,21.252,21.2665,21.2084,21.2302,70500.0
2015-02-19 09:50:00,29.25,29.25,29.17,29.22,170300.0,21.2374,21.2374,21.1794,21.2157,170300.0
2015-02-19 10:00:00,29.23,29.27,29.13,29.24,103900.0,21.2229,21.252,21.1503,21.2302,103900.0
2015-02-19 10:10:00,29.24,29.26,29.22,29.24,56200.0,21.2302,21.2447,21.2157,21.2302,56200.0
2015-02-19 10:20:00,29.24,29.25,29.21,29.21,43500.0,21.2302,21.2374,21.2084,21.2084,43500.0
2015-02-19 10:30:00,29.22,29.23,29.19,29.23,81000.0,21.2157,21.2229,21.1939,21.2229,81000.0
2015-02-19 10:40:00,29.23,29.24,29.19,29.19,25100.0,21.2229,21.2302,21.1939,21.1939,25100.0
2015-02-19 10:50:00,29.19,29.24,29.19,29.23,47200.0,21.1939,21.2302,21.1939,21.2229,47200.0
2015-02-19 11:00:00,29.23,29.23,29.21,29.22,23200.0,21.2229,21.2229,21.2084,21.2157,23200.0
2015-02-19 11:10:00,29.22,29.24,29.22,29.24,40800.0,21.2157,21.2302,21.2157,21.2302,40800.0
2015-02-19 11:20:00,29.25,29.26,29.23,29.23,41200.0,21.2374,21.2447,21.2229,21.2229,41200.0
2015-02-19 11:30:00,29.23,29.28,29.23,29.26,92800.0,21.2229,21.2592,21.2229,21.2447,92800.0
2015-02-19 11:40:00,29.26,29.3,29.25,29.25,74200.0,21.2447,21.2737,21.2374,21.2374,74200.0
2015-02-19 11:50:00,29.25,29.26,29.24,29.25,17900.0,21.2374,21.2447,21.2302,21.2374,17900.0
2015-02-19 12:00:00,29.25,29.25,29.18,29.22,63600.0,21.2374,21.2374,21.1866,21.2157,63600.0
2015-02-19 12:10:00,29.22,29.29,29.22,29.29,27900.0,21.2157,21.2665,21.2157,21.2665,27900.0
2015-02-19 12:20:00,29.29,29.3,29.26,29.26,28500.0,21.2665,21.2737,21.2447,21.2447,28500.0
2015-02-19 12:30:00,29.26,29.27,29.2,29.22,34600.0,21.2447,21.252,21.2011,21.2157,34600.0
2015-02-19 12:40:00,29.21,29.24,29.21,29.24,36700.0,21.2084,21.2302,21.2084,21.2302,36700.0
2015-02-19 12:50:00,29.24,29.25,29.23,29.25,22700.0,21.2302,21.2374,21.2229,21.2374,22700.0
2015-02-19 13:00:00,29.25,29.26,29.23,29.24,9800.0,21.2374,21.2447,21.2229,21.2302,9800.0
2015-02-19 13:10:00,29.24,29.24,29.22,29.23,18900.0,21.2302,21.2302,21.2157,21.2229,18900.0
2015-02-19 13:20:00,29.24,29.27,29.24,29.26,15400.0,21.2302,21.252,21.2302,21.2447,15400.0
2015-02-19 13:30:00,29.27,29.28,29.25,29.25,37800.0,21.252,21.2592,21.2374,21.2374,37800.0
2015-02-19 13:40:00,29.26,29.27,29.23,29.27,29300.0,21.2447,21.252,21.2229,21.252,29300.0
2015-02-19 13:50:00,29.27,29.31,29.27,29.31,10600.0,21.252,21.281,21.252,21.281,10600.0
2015-02-19 14:00:00,29.31,29.33,29.3,29.33,28000.0,21.281,21.2955,21.2737,21.2955,28000.0
2015-02-19 14:10:00,29.33,29.33,29.31,29.31,10900.0,21.2955,21.2955,21.281,21.281,10900.0
2015-02-19 14:20:00,29.32,29.33,29.32,29.32,12800.0,21.2883,21.2955,21.2883,21.2883,12800.0
2015-02-19 14:30:00,29.33,29.34,29.32,29.33,23200.0,21.2955,21.3028,21.2883,21.2955,23200.0
2015-02-19 14:40:00,29.33,29.34,29.32,29.34,18600.0,21.2955,21.3028,21.2883,21.3028,18600.0
2015-02-19 14:50:00,29.33,29.33,29.31,29.32,6700.0,21.2955,21.2955,21.281,21.2883,6700.0
2015-02-19 15:00:00,29.32,29.33,29.31,29.32,21000.0,21.2883,21.2955,21.281,21.2883,21000.0
2015-02-19 15:10:00,29.33,29.34,29.33,29.33,21700.0,21.2955,21.3028,21.2955,21.2955,21700.0
2015-02-19 15:20:00,29.33,29.34,29.33,29.34,20600.0,21.2955,21.3028,21.2955,21.3028,20600.0
2015-02-19 15:30:00,29.34,29.34,29.32,29.33,37400.0,21.3028,21.3028,21.2883,21.2955,37400.0
2015-02-19 15:40:00,29.33,29.34,29.28,29.3,49400.0,21.2955,21.3028,21.2592,21.2737,49400.0
2015-02-19 15:50:00,29.3,29.32,29.26,29.32,111300.0,21.2737,21.2883,21.2447,21.2883,111300.0
2015-02-20 09:30:00,29.31,29.37,29.19,29.24,122200.0,21.281,21.3246,21.1939,21.2302,122200.0
2015-02-20 09:40:00,29.24,29.26,29.16,29.23,111400.0,21.2302,21.2447,21.1721,21.2229,111400.0
2015-02-20 09:50:00,29.23,29.25,29.18,29.22,83500.0,21.2229,21.2374,21.1866,21.2157,83500.0
2015-02-20 10:00:00,29.22,29.27,29.2,29.25,24500.0,21.2157,21.252,21.2011,21.2374,24500.0
2015-02-20 10:10:00,29.24,29.26,29.22,29.24,33700.0,21.2302,21.2447,21.2157,21.2302,33700.0
2015-02-20 10:20:00,29.23,29.25,29.22,29.23,26500.0,21.2229,21.2374,21.2157,21.2229,26500.0
2015-02-20 10:30:00,29.22,29.33,29.21,29.33,22400.0,21.2157,21.2955,21.2084,21.2955,22400.0
2015-02-20 10:40:00,29.33,29.4,29.33,29.39,68300.0,21.2955,21.3464,21.2955,21.3391,68300.0
2015-02-20 10:50:00,29.39,29.39,29.34,29.34,47100.0,21.3391,21.3391,21.3028,21.3028,47100.0
2015-02-20 11:00:00,29.35,29.37,29.33,29.34,57300.0,21.3101,21.3246,21.2955,21.3028,57300.0
2015-02-20 11:10:00,29.33,29.34,29.33,29.33,9500.0,21.2955,21.3028,21.2955,21.2955,9500.0
2015-02-20 11:20:00,29.34,29.37,29.31,29.32,40800.0,21.3028,21.3246,21.281,21.2883,40800.0
2015-02-20 11:30:00,29.32,29.35,29.31,29.33,49900.0,21.2883,21.3101,21.281,21.2955,49900.0
2015-02-20 11:40:00,29.33,29.36,29.33,29.34,62600.0,21.2955,21.3173,21.2955,21.3028,62600.0
2015-02-20 11:50:00,29.34,29.36,29.34,29.35,31400.0,21.3028,21.3173,21.3028,21.3101,31400.0
2015-02-20 12:00:00,29.35,29.38,29.35,29.36,21300.0,21.3101,21.3318,21.3101,21.3173,21300.0
2015-02-20 12:10:00,29.37,29.38,29.34,29.37,20800.0,21.3246,21.3318,21.3028,21.3246,20800.0
2015-02-20 12:20:00,29.36,29.37,29.35,29.37,16500.0,21.3173,21.3246,21.3101,21.3246,16500.0
2015-02-20 12:30:00,29.36,29.41,29.34,29.38,71800.0,21.3173,21.3536,21.3028,21.3318,71800.0
2015-02-20 12:40:00,29.37,29.41,29.36,29.41,61500.0,21.3246,21.3536,21.3173,21.3536,61500.0
2015-02-20 12:50:00,29.41,29.44,29.41,29.43,27900.0,21.3536,21.3754,21.3536,21.3681,27900.0
2015-02-20 13:00:00,29.43,29.48,29.42,29.47,42500.0,21.3681,21.4044,21.3609,21.3972,42500.0
2015-02-20 13:10:00,29.47,29.55,29.47,29.55,86400.0,21.3972,21.4553,21.3972,21.4553,86400.0
2015-02-20 13:20:00,29.55,29.57,29.53,29.54,35700.0,21.4553,21.4698,21.4407,21.448,35700.0
2015-02-20 13:30:00,29.55,29.55,29.52,29.53,65000.0,21.4553,21.4553,21.4335,21.4407,65000.0
2015-02-20 13:40:00,29.54,29.55,29.53,29.55,66500.0,21.448,21.4553,21.4407,21.4553,66500.0
2015-02-20 13:50:00,29.56,29.63,29.56,29.62,55700.0,21.4625,21.5134,21.4625,21.5061,55700.0
2015-02-20 14:00:00,29.62,29.66,29.61,29.62,41800.0,21.5061,21.5351,21.4988,21.5061,41800.0
2015-02-20 14:10:00,29.63,29.63,29.58,29.58,41300.0,21.5134,21.5134,21.477,21.477,41300.0
2015-02-20 14:20:00,29.58,29.58,29.56,29.57,57900.0,21.477,21.477,21.4625,21.4698,57900.0
2015-02-20 14:30:00,29.57,29.58,29.56,29.57,50200.0,21.4698,21.477,21.4625,21.4698,50200.0
2015-02-20 14:40:00,29.56,29.57,29.53,29.56,60100.0,21.4625,21.4698,21.4407,21.4625,60100.0
2015-02-20 14:50:00,29.56,29.57,29.56,29.57,29000.0,21.4625,21.4698,21.4625,21.4698,29000.0
2015-02-20 15:00:00,29.58,29.63,29.58,29.63,50200.0,21.477,21.5134,21.477,21.5134,50200.0
2015-02-20 15:10:00,29.63,29.63,29.58,29.58,25300.0,21.5134,21.5134,21.477,21.477,25300.0
2015-02-20 15:20:00,29.58,29.61,29.58,29.61,35000.0,21.477,21.4988,21.477,21.4988,35000.0
2015-02-20 15:30:00,29.6,29.65,29.58,29.64,83600.0,21.4916,21.5279,21.477,21.5206,83600.0
2015-02-20 15:40:00,29.64,29.65,29.6,29.6,61500.0,21.5206,21.5279,21.4916,21.4916,61500.0
2015-02-20 15:50:00,29.6,29.63,29.58,29.59,179100.0,21.4916,21.5134,21.477,21.4843,179100.0
2015-02-23 09:30:00,29.61,29.62,29.42,29.52,152900.0,21.4988,21.5061,21.3609,21.4335,152900.0
2015-02-23 09:40:00,29.51,29.52,29.47,29.48,71900.0,21.4262,21.4335,21.3972,21.4044,71900.0
2015-02-23 09:50:00,29.47,29.54,29.45,29.52,44600.0,21.3972,21.448,21.3827,21.4335,44600.0
2015-02-23 10:00:00,29.52,29.53,29.5,29.5,39000.0,21.4335,21.4407,21.419,21.419,39000.0
2015-02-23 10:10:00,29.5,29.51,29.43,29.51,52900.0,21.419,21.4262,21.3681,21.4262,52900.0
2015-02-23 10:20:00,29.5,29.51,29.45,29.45,21000.0,21.419,21.4262,21.3827,21.3827,21000.0
2015-02-23 10:30:00,29.45,29.48,29.44,29.46,38000.0,21.3827,21.4044,21.3754,21.3899,38000.0
2015-02-23 10:40:00,29.47,29.54,29.47,29.5,21600.0,21.3972,21.448,21.3972,21.419,21600.0
2015-02-23 10:50:00,29.5,29.55,29.5,29.52,22000.0,21.419,21.4553,21.419,21.4335,22000.0
2015-02-23 11:00:00,29.51,29.53,29.5,29.51,30500.0,21.4262,21.4407,21.419,21.4262,30500.0
2015-02-23 11:10:00,29.51,29.53,29.47,29.53,36600.0,21.4262,21.4407,21.3972,21.4407,36600.0
2015-02-23 11:20:00,29.52,29.52,29.51,29.51,20100.0,21.4335,21.4335,21.4262,21.4262,20100.0
2015-02-23 11:30:00,29.51,29.53,29.5,29.53,24200.0,21.4262,21.4407,21.419,21.4407,24200.0
2015-02-23 11:40:00,29.52,29.52,29.48,29.49,18400.0,21.4335,21.4335,21.4044,21.4117,18400.0
2015-02-23 11:50:00,29.49,29.5,29.48,29.5,36000.0,21.4117,21.419,21.4044,21.419,36000.0
2015-02-23 12:00:00,29.5,29.51,29.5,29.51,7900.0,21.419,21.4262,21.419,21.4262,7900.0
2015-02-23 12:10:00,29.5,29.5,29.5,29.5,3600.0,21.419,21.419,21.419,21.419,3600.0
2015-02-23 12:20:00,29.5,29.5,29.48,29.5,7300.0,21.419,21.419,21.4044,21.419,7300.0
2015-02-23 12:30:00,29.5,29.53,29.5,29.5,15500.0,21.419,21.4407,21.419,21.419,15500.0
2015-02-23 12:40:00,29.49,29.5,29.48,29.49,63400.0,21.4117,21.419,21.4044,21.4117,63400.0
2015-02-23 12:50:00,29.5,29.5,29.49,29.5,23400.0,21.419,21.419,21.4117,21.419,23400.0
2015-02-23 13:00:00,29.5,29.51,29.5,29.5,23500.0,21.419,21.4262,21.419,21.419,23500.0
2015-02-23 13:10:00,29.5,29.55,29.5,29.55,14200.0,21.419,21.4553,21.419,21.4553,14200.0
2015-02-23 13:20:00,29.55,29.6,29.55,29.57,50300.0,21.4553,21.4916,21.4553,21.4698,50300.0
2015-02-23 13:30:00,29.57,29.57,29.51,29.53,42600.0,21.4698,21.4698,21.4262,21.4407,42600.0
2015-02-23 13:40:00,29.54,29.56,29.54,29.55,39800.0,21.448,21.4625,21.448,21.4553,39800.0
2015-02-23 13:50:00,29.56,29.59,29.55,29.59,25700.0,21.4625,21.4843,21.4553,21.4843,25700.0
2015-02-23 14:00:00,29.59,29.63,29.58,29.63,32000.0,21.4843,21.5134,21.477,21.5134,32000.0
2015-02-23 14:10:00,29.63,29.65,29.62,29.64,36700.0,21.5134,21.5279,21.5061,21.5206,36700.0
2015-02-23 14:20:00,29.64,29.64,29.59,29.61,26900.0,21.5206,21.5206,21.4843,21.4988,26900.0
2015-02-23 14:30:00,29.61,29.61,29.6,29.6,14300.0,21.4988,21.4988,21.4916,21.4916,14300.0
2015-02-23 14:40:00,29.59,29.59,29.54,29.55,26000.0,21.4843,21.4843,21.448,21.4553,26000.0
2015-02-23 14:50:00,29.55,29.58,29.55,29.55,67800.0,21.4553,21.477,21.4553,21.4553,67800.0
2015-02-23 15:00:00,29.54,29.56,29.5,29.5,47200.0,21.448,21.4625,21.419,21.419,47200.0
2015-02-23 15:10:00,29.5,29.53,29.5,29.51,25100.0,21.419,21.4407,21.419,21.4262,25100.0
2015-02-23 15:20:00,29.51,29.55,29.51,29.55,34000.0,21.4262,21.4553,21.4262,21.4553,34000.0
2015-02-23 15:30:00,29.55,29.58,29.55,29.58,32200.0,21.4553,21.477,21.4553,21.477,32200.0
2015-02-23 15:40:00,29.58,29.59,29.58,29.58,30800.0,21.477,21.4843,21.477,21.477,30800.0
2015-02-23 15:50:00,29.58,29.63,29.58,29.61,129900.0,21.477,21.5134,21.477,21.4988,129900.0
2015-02-24 09:30:00,29.56,29.7,29.5,29.66,83700.0,21.4625,21.5642,21.419,21.5351,83700.0
2015-02-24 09:40:00,29.67,29.67,29.44,29.47,91700.0,21.5424,21.5424,21.3754,21.3972,91700.0
2015-02-24 09:50:00,29.47,29.61,29.47,29.58,60800.0,21.3972,21.4988,21.3972,21.477,60800.0
2015-02-24 10:00:00,29.56,29.57,29.45,29.57,76500.0,21.4625,21.4698,21.3827,21.4698,76500.0
2015-02-24 10:10:00,29.57,29.58,29.53,29.57,35500.0,21.4698,21.477,21.4407,21.4698,35500.0
2015-02-24 10:20:00,29.57,29.65,29.57,29.59,40400.0,21.4698,21.5279,21.4698,21.4843,40400.0
2015-02-24 10:30:00,29.59,29.62,29.58,29.59,40400.0,21.4843,21.5061,21.477,21.4843,40400.0
2015-02-24 10:40:00,29.59,29.59,29.55,29.55,27200.0,21.4843,21.4843,21.4553,21.4553,27200.0
2015-02-24 10:50:00,29.55,29.56,29.51,29.55,20000.0,21.4553,21.4625,21.4262,21.4553,20000.0
2015-02-24 11:00:00,29.56,29.57,29.54,29.56,43000.0,21.4625,21.4698,21.448,21.4625,43000.0
2015-02-24 11:10:00,29.55,29.57,29.54,29.55,33200.0,21.4553,21.4698,21.448,21.4553,33200.0
2015-02-24 11:20:00,29.55,29.61,29.55,29.61,29100.0,21.4553,21.4988,21.4553,21.4988,29100.0
2015-02-24 11:30:00,29.6,29.64,29.58,29.58,25100.0,21.4916,21.5206,21.477,21.477,25100.0
2015-02-24 11:40:00,29.58,29.61,29.58,29.6,14200.0,21.477,21.4988,21.477,21.4916,14200.0
2015-02-24 11:50:00,29.6,29.61,29.58,29.58,28700.0,21.4916,21.4988,21.477,21.477,28700.0
2015-02-24 12:00:00,29.58,29.61,29.58,29.6,30200.0,21.477,21.4988,21.477,21.4916,30200.0
2015-02-24 12:10:00,29.61,29.61,29.59,29.59,22300.0,21.4988,21.4988,21.4843,21.4843,22300.0
2015-02-24 12:20:00,29.59,29.6,29.58,29.58,14300.0,21.4843,21.4916,21.477,21.477,14300.0
2015-02-24 12:30:00,29.58,29.58,29.52,29.52,25800.0,21.477,21.477,21.4335,21.4335,25800.0
2015-02-24 12:40:00,29.52,29.52,29.48,29.48,20300.0,21.4335,21.4335,21.4044,21.4044,20300.0
2015-02-24 12:50:00,29.49,29.54,29.48,29.54,30100.0,21.4117,21.448,21.4044,21.448,30100.0
2015-02-24 13:00:00,29.53,29.56,29.53,29.56,19500.0,21.4407,21.4625,21.4407,21.4625,19500.0
2015-02-24 13:10:00,29.56,29.56,29.52,29.52,71300.0,21.4625,21.4625,21.4335,21.4335,71300.0
2015-02-24 13:20:00,29.52,29.54,29.51,29.53,15000.0,21.4335,21.448,21.4262,21.4407,15000.0
2015-02-24 13:30:00,29.54,29.56,29.53,29.56,15400.0,21.448,21.4625,21.4407,21.4625,15400.0
2015-02-24 13:40:00,29.56,29.57,29.55,29.56,12700.0,21.4625,21.4698,21.4553,21.4625,12700.0
2015-02-24 13:50:00,29.55,29.56,29.55,29.56,9300.0,21.4553,21.4625,21.4553,21.4625,9300.0
2015-02-24 14:00:00,29.56,29.57,29.52,29.53,32100.0,21.4625,21.4698,21.4335,21.4407,32100.0
2015-02-24 14:10:00,29.53,29.54,29.52,29.52,58500.0,21.4407,21.448,21.4335,21.4335,58500.0
2015-02-24 14:20:00,29.52,29.55,29.52,29.54,58700.0,21.4335,21.4553,21.4335,21.448,58700.0
2015-02-24 14:30:00,29.53,29.57,29.53,29.57,45600.0,21.4407,21.4698,21.4407,21.4698,45600.0
2015-02-24 14:40:00,29.57,29.58,29.55,29.57,50300.0,21.4698,21.477,21.4553,21.4698,50300.0
2015-02-24 14:50:00,29.57,29.63,29.56,29.63,95800.0,21.4698,21.5134,21.4625,21.5134,95800.0
2015-02-24 15:00:00,29.63,29.64,29.63,29.64,42400.0,21.5134,21.5206,21.5134,21.5206,42400.0
2015-02-24 15:10:00,29.64,29.64,29.6,29.6,67300.0,21.5206,21.5206,21.4916,21.4916,67300.0
2015-02-24 15:20:00,29.6,29.65,29.6,29.65,44500.0,21.4916,21.5279,21.4916,21.5279,44500.0
2015-02-24 15:30:00,29.65,29.67,29.65,29.67,53900.0,21.5279,21.5424,21.5279,21.5424,53900.0
2015-02-24 15:40:00,29.67,29.68,29.62,29.62,94300.0,21.5424,21.5497,21.5061,21.5061,94300.0
2015-02-24 15:50:00,29.63,29.65,29.6,29.64,106300.0,21.5134,21.5279,21.4916,21.5206,106300.0
2015-02-25 09:30:00,29.44,29.56,29.44,29.49,118700.0,21.3754,21.4625,21.3754,21.4117,118700.0
2015-02-25 09:40:00,29.49,29.52,29.45,29.47,50700.0,21.4117,21.4335,21.3827,21.3972,50700.0
2015-02-25 09:50:00,29.47,29.49,29.44,29.46,25000.0,21.3972,21.4117,21.3754,21.3899,25000.0
2015-02-25 10:00:00,29.46,29.53,29.46,29.53,33700.0,21.3899,21.4407,21.3899,21.4407,33700.0
2015-02-25 10:10:00,29.52,29.52,29.45,29.45,47800.0,21.4335,21.4335,21.3827,21.3827,47800.0
2015-02-25 10:20:00,29.46,29.48,29.44,29.46,28900.0,21.3899,21.4044,21.3754,21.3899,28900.0
2015-02-25 10:30:00,29.46,29.48,29.45,29.47,30100.0,21.3899,21.4044,21.3827,21.3972,30100.0
2015-02-25 10:40:00,29.48,29.52,29.47,29.5,41200.0,21.4044,21.4335,21.3972,21.419,41200.0
2015-02-25 10:50:00,29.49,29.49,29.43,29.43,44400.0,21.4117,21.4117,21.3681,21.3681,44400.0
2015-02-25 11:00:00,29.42,29.42,29.33,29.33,66400.0,21.3609,21.3609,21.2955,21.2955,66400.0
2015-02-25 11:10:00,29.34,29.35,29.33,29.35,40500.0,21.3028,21.3101,21.2955,21.3101,40500.0
2015-02-25 11:20:00,29.35,29.37,29.34,29.36,21900.0,21.3101,21.3246,21.3028,21.3173,21900.0
2015-02-25 11:30:00,29.36,29.37,29.33,29.35,14600.0,21.3173,21.3246,21.2955,21.3101,14600.0
2015-02-25 11:40:00,29.34,29.35,29.32,29.33,14100.0,21.3028,21.3101,21.2883,21.2955,14100.0
2015-02-25 11:50:00,29.33,29.36,29.32,29.36,17900.0,21.2955,21.3173,21.2883,21.3173,17900.0
2015-02-25 12:00:00,29.35,29.41,29.34,29.39,15500.0,21.3101,21.3536,21.3028,21.3391,15500.0
2015-02-25 12:10:00,29.39,29.42,29.38,29.38,37800.0,21.3391,21.3609,21.3318,21.3318,37800.0
2015-02-25 12:20:00,29.38,29.39,29.35,29.35,18500.0,21.3318,21.3391,21.3101,21.3101,18500.0
2015-02-25 12:30:00,29.35,29.36,29.34,29.34,12500.0,21.3101,21.3173,21.3028,21.3028,12500.0
2015-02-25 12:40:00,29.35,29.39,29.34,29.39,30600.0,21.3101,21.3391,21.3028,21.3391,30600.0
2015-02-25 12:50:00,29.39,29.41,29.39,29.39,10600.0,21.3391,21.3536,21.3391,21.3391,10600.0
2015-02-25 13:00:00,29.39,29.39,29.34,29.34,11600.0,21.3391,21.3391,21.3028,21.3028,11600.0
2015-02-25 13:10:00,29.33,29.37,29.33,29.36,16400.0,21.2955,21.3246,21.2955,21.3173,16400.0
2015-02-25 13:20:00,29.36,29.41,29.36,29.41,14600.0,21.3173,21.3536,21.3173,21.3536,14600.0
2015-02-25 13:30:00,29.41,29.45,29.41,29.43,46000.0,21.3536,21.3827,21.3536,21.3681,46000.0
2015-02-25 13:40:00,29.43,29.44,29.43,29.43,8300.0,21.3681,21.3754,21.3681,21.3681,8300.0
2015-02-25 13:50:00,29.43,29.45,29.42,29.44,24500.0,21.3681,21.3827,21.3609,21.3754,24500.0
2015-02-25 14:00:00,29.44,29.45,29.43,29.44,18500.0,21.3754,21.3827,21.3681,21.3754,18500.0
2015-02-25 14:10:00,29.43,29.47,29.43,29.45,31700.0,21.3681,21.3972,21.3681,21.3827,31700.0
2015-02-25 14:20:00,29.45,29.45,29.42,29.43,52900.0,21.3827,21.3827,21.3609,21.3681,52900.0
2015-02-25 14:30:00,29.43,29.43,29.38,29.39,50800.0,21.3681,21.3681,21.3318,21.3391,50800.0
2015-02-25 14:40:00,29.39,29.42,29.39,29.39,30200.0,21.3391,21.3609,21.3391,21.3391,30200.0
2015-02-25 14:50:00,29.39,29.42,29.36,29.42,13900.0,21.3391,21.3609,21.3173,21.3609,13900.0
2015-02-25 15:00:00,29.41,29.43,29.39,29.41,45400.0,21.3536,21.3681,21.3391,21.3536,45400.0
2015-02-25 15:10:00,29.41,29.44,29.41,29.44,11400.0,21.3536,21.3754,21.3536,21.3754,11400.0
2015-02-25 15:20:00,29.45,29.46,29.41,29.43,42400.0,21.3827,21.3899,21.3536,21.3681,42400.0
2015-02-25 15:30:00,29.44,29.46,29.43,29.45,32600.0,21.3754,21.3899,21.3681,21.3827,32600.0
2015-02-25 15:40:00,29.45,29.48,29.44,29.47,58700.0,21.3827,21.4044,21.3754,21.3972,58700.0
2015-02-25 15:50:00,29.47,29.5,29.47,29.49,45500.0,21.3972,21.419,21.3972,21.4117,45500.0
2015-02-26 09:30:00,29.55,29.7,29.55,29.69,106300.0,21.4553,21.5642,21.4553,21.5569,106300.0
2015-02-26 09:40:00,29.68,29.75,29.66,29.75,129600.0,21.5497,21.6005,21.5351,21.6005,129600.0
2015-02-26 09:50:00,29.75,29.81,29.69,29.69,104100.0,21.6005,21.644,21.5569,21.5569,104100.0
2015-02-26 10:00:00,29.7,29.83,29.7,29.82,83400.0,21.5642,21.6586,21.5642,21.6513,83400.0
2015-02-26 10:10:00,29.82,29.89,29.82,29.88,81000.0,21.6513,21.7021,21.6513,21.6949,81000.0
2015-02-26 10:20:00,29.89,29.92,29.87,29.92,75900.0,21.7021,21.7239,21.6876,21.7239,75900.0
2015-02-26 10:30:00,29.92,29.97,29.92,29.97,92700.0,21.7239,21.7602,21.7239,21.7602,92700.0
2015-02-26 10:40:00,29.97,29.98,29.93,29.95,137400.0,21.7602,21.7675,21.7312,21.7457,137400.0
2015-02-26 10:50:00,29.94,29.97,29.92,29.93,71300.0,21.7384,21.7602,21.7239,21.7312,71300.0
2015-02-26 11:00:00,29.94,29.96,29.88,29.94,136100.0,21.7384,21.753,21.6949,21.7384,136100.0
2015-02-26 11:10:00,29.94,29.95,29.89,29.9,33100.0,21.7384,21.7457,21.7021,21.7094,33100.0
2015-02-26 11:20:00,29.91,29.91,29.89,29.89,23400.0,21.7166,21.7166,21.7021,21.7021,23400.0
2015-02-26 11:30:00,29.89,29.95,29.89,29.95,44000.0,21.7021,21.7457,21.7021,21.7457,44000.0
2015-02-26 11:40:00,29.95,29.95,29.91,29.93,55900.0,21.7457,21.7457,21.7166,21.7312,55900.0
2015-02-26 11:50:00,29.93,29.98,29.92,29.98,71500.0,21.7312,21.7675,21.7239,21.7675,71500.0
2015-02-26 12:00:00,29.98,29.98,29.91,29.92,47500.0,21.7675,21.7675,21.7166,21.7239,47500.0
2015-02-26 12:10:00,29.92,29.92,29.86,29.87,40200.0,21.7239,21.7239,21.6803,21.6876,40200.0
2015-02-26 12:20:00,29.87,29.89,29.86,29.86,26700.0,21.6876,21.7021,21.6803,21.6803,26700.0
2015-02-26 12:30:00,29.87,29.91,29.86,29.91,17600.0,21.6876,21.7166,21.6803,21.7166,17600.0
2015-02-26 12:40:00,29.9,29.94,29.89,29.93,13200.0,21.7094,21.7384,21.7021,21.7312,13200.0
2015-02-26 12:50:00,29.93,29.95,29.92,29.95,59400.0,21.7312,21.7457,21.7239,21.7457,59400.0
2015-02-26 13:00:00,29.95,29.95,29.92,29.95,28900.0,21.7457,21.7457,21.7239,21.7457,28900.0
2015-02-26 13:10:00,29.95,29.96,29.95,29.96,22200.0,21.7457,21.753,21.7457,21.753,22200.0
2015-02-26 13:20:00,29.95,29.96,29.91,29.95,44900.0,21.7457,21.753,21.7166,21.7457,44900.0
2015-02-26 13:30:00,29.94,29.94,29.92,29.94,27900.0,21.7384,21.7384,21.7239,21.7384,27900.0
2015-02-26 13:40:00,29.95,29.95,29.92,29.92,34200.0,21.7457,21.7457,21.7239,21.7239,34200.0
2015-02-26 13:50:00,29.92,29.98,29.92,29.98,54000.0,21.7239,21.7675,21.7239,21.7675,54000.0
2015-02-26 14:00:00,29.98,29.99,29.95,29.96,99200.0,21.7675,21.7747,21.7457,21.753,99200.0
2015-02-26 14:10:00,29.96,29.97,29.94,29.94,79600.0,21.753,21.7602,21.7384,21.7384,79600.0
2015-02-26 14:20:00,29.94,29.98,29.93,29.94,57700.0,21.7384,21.7675,21.7312,21.7384,57700.0
2015-02-26 14:30:00,29.93,29.95,29.91,29.91,70100.0,21.7312,21.7457,21.7166,21.7166,70100.0
2015-02-26 14:40:00,29.92,29.92,29.89,29.9,46300.0,21.7239,21.7239,21.7021,21.7094,46300.0
2015-02-26 14:50:00,29.9,29.92,29.86,29.86,55500.0,21.7094,21.7239,21.6803,21.6803,55500.0
2015-02-26 15:00:00,29.86,29.87,29.83,29.87,120500.0,21.6803,21.6876,21.6586,21.6876,120500.0
2015-02-26 15:10:00,29.86,29.92,29.85,29.91,53300.0,21.6803,21.7239,21.6731,21.7166,53300.0
2015-02-26 15:20:00,29.91,29.94,29.91,29.94,49900.0,21.7166,21.7384,21.7166,21.7384,49900.0
2015-02-26 15:30:00,29.94,29.95,29.91,29.92,72700.0,21.7384,21.7457,21.7166,21.7239,72700.0
2015-02-26 15:40:00,29.93,29.94,29.93,29.94,64600.0,21.7312,21.7384,21.7312,21.7384,64600.0
2015-02-26 15:50:00,29.94,29.94,29.9,29.91,202500.0,21.7384,21.7384,21.7094,21.7166,202500.0
2015-02-27 09:30:00,29.85,29.86,29.73,29.74,80300.0,21.6731,21.6803,21.586,21.5932,80300.0
2015-02-27 09:40:00,29.75,29.85,29.75,29.81,81900.0,21.6005,21.6731,21.6005,21.644,81900.0
2015-02-27 09:50:00,29.81,29.91,29.81,29.9,56500.0,21.644,21.7166,21.644,21.7094,56500.0
2015-02-27 10:00:00,29.91,29.91,29.82,29.82,78700.0,21.7166,21.7166,21.6513,21.6513,78700.0
2015-02-27 10:10:00,29.82,29.88,29.79,29.8,63600.0,21.6513,21.6949,21.6295,21.6368,63600.0
2015-02-27 10:20:00,29.8,29.8,29.76,29.78,92200.0,21.6368,21.6368,21.6077,21.6223,92200.0
2015-02-27 10:30:00,29.79,29.8,29.77,29.8,55200.0,21.6295,21.6368,21.615,21.6368,55200.0
2015-02-27 10:40:00,29.8,29.81,29.79,29.79,26300.0,21.6368,21.644,21.6295,21.6295,26300.0
2015-02-27 10:50:00,29.79,29.8,29.78,29.8,23600.0,21.6295,21.6368,21.6223,21.6368,23600.0
2015-02-27 11:00:00,29.79,29.8,29.77,29.77,13900.0,21.6295,21.6368,21.615,21.615,13900.0
2015-02-27 11:10:00,29.77,29.78,29.76,29.76,20400.0,21.615,21.6223,21.6077,21.6077,20400.0
2015-02-27 11:20:00,29.76,29.76,29.7,29.71,50600.0,21.6077,21.6077,21.5642,21.5714,50600.0
2015-02-27 11:30:00,29.71,29.73,29.7,29.71,29500.0,21.5714,21.586,21.5642,21.5714,29500.0
2015-02-27 11:40:00,29.71,29.72,29.69,29.69,16000.0,21.5714,21.5787,21.5569,21.5569,16000.0
2015-02-27 11:50:00,29.68,29.7,29.68,29.69,31000.0,21.5497,21.5642,21.5497,21.5569,31000.0
2015-02-27 12:00:00,29.7,29.72,29.7,29.72,11600.0,21.5642,21.5787,21.5642,21.5787,11600.0
2015-02-27 12:10:00,29.72,29.73,29.68,29.68,21900.0,21.5787,21.586,21.5497,21.5497,21900.0
2015-02-27 12:20:00,29.68,29.68,29.65,29.67,76400.0,21.5497,21.5497,21.5279,21.5424,76400.0
2015-02-27 12:30:00,29.68,29.69,29.67,29.68,17200.0,21.5497,21.5569,21.5424,21.5497,17200.0
2015-02-27 12:40:00,29.68,29.69,29.68,29.69,4900.0,21.5497,21.5569,21.5497,21.5569,4900.0
2015-02-27 12:50:00,29.69,29.7,29.67,29.67,34200.0,21.5569,21.5642,21.5424,21.5424,34200.0
2015-02-27 13:00:00,29.67,29.68,29.66,29.67,22400.0,21.5424,21.5497,21.5351,21.5424,22400.0
2015-02-27 13:10:00,29.67,29.68,29.61,29.63,97700.0,21.5424,21.5497,21.4988,21.5134,97700.0
2015-02-27 13:20:00,29.63,29.68,29.63,29.67,53200.0,21.5134,21.5497,21.5134,21.5424,53200.0
2015-02-27 13:30:00,29.67,29.67,29.65,29.66,31400.0,21.5424,21.5424,21.5279,21.5351,31400.0
2015-02-27 13:40:00,29.66,29.66,29.64,29.65,19200.0,21.5351,21.5351,21.5206,21.5279,19200.0
2015-02-27 13:50:00,29.65,29.65,29.61,29.62,30000.0,21.5279,21.5279,21.4988,21.5061,30000.0
2015-02-27 14:00:00,29.62,29.66,29.62,29.65,20300.0,21.5061,21.5351,21.5061,21.5279,20300.0
2015-02-27 14:10:00,29.64,29.65,29.6,29.63,18700.0,21.5206,21.5279,21.4916,21.5134,18700.0
2015-02-27 14:20:00,29.63,29.65,29.61,29.63,31800.0,21.5134,21.5279,21.4988,21.5134,31800.0
2015-02-27 14:30:00,29.63,29.63,29.59,29.59,31300.0,21.5134,21.5134,21.4843,21.4843,31300.0
2015-02-27 14:40:00,29.59,29.59,29.5,29.52,126900.0,21.4843,21.4843,21.419,21.4335,126900.0
2015-02-27 14:50:00,29.52,29.52,29.48,29.5,68900.0,21.4335,21.4335,21.4044,21.419,68900.0
2015-02-27 15:00:00,29.5,29.5,29.43,29.44,148400.0,21.419,21.419,21.3681,21.3754,148400.0
2015-02-27 15:10:00,29.44,29.44,29.39,29.41,123000.0,21.3754,21.3754,21.3391,21.3536,123000.0
2015-02-27 15:20:00,29.41,29.46,29.41,29.46,136900.0,21.3536,21.3899,21.3536,21.3899,136900.0
2015-02-27 15:30:00,29.46,29.48,29.44,29.44,93900.0,21.3899,21.4044,21.3754,21.3754,93900.0
2015-02-27 15:40:00,29.44,29.47,29.42,29.47,118400.0,21.3754,21.3972,21.3609,21.3972,118400.0
2015-02-27 15:50:00,29.47,29.52,29.45,29.51,178400.0,21.3972,21.4335,21.3827,21.4262,178400.0
2015-03-02 09:30:00,29.36,29.75,29.36,29.74,178000.0,21.3173,21.6005,21.3173,21.5932,178000.0
2015-03-02 09:40:00,29.74,29.82,29.73,29.82,97300.0,21.5932,21.6513,21.586,21.6513,97300.0
2015-03-02 09:50:00,29.82,29.92,29.82,29.92,132200.0,21.6513,21.7239,21.6513,21.7239,132200.0
2015-03-02 10:00:00,29.92,29.94,29.89,29.94,126300.0,21.7239,21.7384,21.7021,21.7384,126300.0
2015-03-02 10:10:00,29.94,29.98,29.94,29.95,108700.0,21.7384,21.7675,21.7384,21.7457,108700.0
2015-03-02 10:20:00,29.95,29.99,29.95,29.98,95900.0,21.7457,21.7747,21.7457,21.7675,95900.0
2015-03-02 10:30:00,29.99,30.0,29.97,29.99,96300.0,21.7747,21.782,21.7602,21.7747,96300.0
2015-03-02 10:40:00,29.99,30.1,29.99,30.07,317900.0,21.7747,21.8546,21.7747,21.8328,317900.0
2015-03-02 10:50:00,30.07,30.17,30.06,30.09,111200.0,21.8328,21.9054,21.8256,21.8473,111200.0
2015-03-02 11:00:00,30.1,30.15,30.09,30.15,44100.0,21.8546,21.8909,21.8473,21.8909,44100.0
2015-03-02 11:10:00,30.15,30.17,30.11,30.12,59600.0,21.8909,21.9054,21.8619,21.8691,59600.0
2015-03-02 11:20:00,30.13,30.17,30.1,30.17,79800.0,21.8764,21.9054,21.8546,21.9054,79800.0
2015-03-02 11:30:00,30.17,30.22,30.16,30.18,80500.0,21.9054,21.9417,21.8982,21.9127,80500.0
2015-03-02 11:40:00,30.18,30.23,30.17,30.19,106100.0,21.9127,21.949,21.9054,21.9199,106100.0
2015-03-02 11:50:00,30.19,30.26,30.18,30.25,121000.0,21.9199,21.9708,21.9127,21.9635,121000.0
2015-03-02 12:00:00,30.25,30.31,30.25,30.28,90200.0,21.9635,22.0071,21.9635,21.9853,90200.0
2015-03-02 12:10:00,30.28,30.28,30.22,30.22,50800.0,21.9853,21.9853,21.9417,21.9417,50800.0
2015-03-02 12:20:00,30.22,30.22,30.18,30.18,48200.0,21.9417,21.9417,21.9127,21.9127,48200.0
2015-03-02 12:30:00,30.17,30.22,30.17,30.18,51900.0,21.9054,21.9417,21.9054,21.9127,51900.0
2015-03-02 12:40:00,30.18,30.2,30.15,30.16,58200.0,21.9127,21.9272,21.8909,21.8982,58200.0
2015-03-02 12:50:00,30.16,30.21,30.15,30.2,30100.0,21.8982,21.9345,21.8909,21.9272,30100.0
2015-03-02 13:00:00,30.19,30.19,30.12,30.13,25700.0,21.9199,21.9199,21.8691,21.8764,25700.0
2015-03-02 13:10:00,30.13,30.14,30.11,30.12,49200.0,21.8764,21.8836,21.8619,21.8691,49200.0
2015-03-02 13:20:00,30.13,30.17,30.11,30.17,44000.0,21.8764,21.9054,21.8619,21.9054,44000.0
2015-03-02 13:30:00,30.17,30.19,30.15,30.18,29700.0,21.9054,21.9199,21.8909,21.9127,29700.0
2015-03-02 13:40:00,30.18,30.21,30.17,30.17,28400.0,21.9127,21.9345,21.9054,21.9054,28400.0
2015-03-02 13:50:00,30.17,30.17,30.12,30.17,63800.0,21.9054,21.9054,21.8691,21.9054,63800.0
2015-03-02 14:00:00,30.17,30.18,30.13,30.13,24200.0,21.9054,21.9127,21.8764,21.8764,24200.0
2015-03-02 14:10:00,30.13,30.18,30.12,30.17,29200.0,21.8764,21.9127,21.8691,21.9054,29200.0
2015-03-02 14:20:00,30.17,30.17,30.15,30.16,22500.0,21.9054,21.9054,21.8909,21.8982,22500.0
2015-03-02 14:30:00,30.15,30.16,30.14,30.14,38700.0,21.8909,21.8982,21.8836,21.8836,38700.0
2015-03-02 14:40:00,30.14,30.14,30.13,30.14,48700.0,21.8836,21.8836,21.8764,21.8836,48700.0
2015-03-02 14:50:00,30.14,30.14,30.12,30.14,55300.0,21.8836,21.8836,21.8691,21.8836,55300.0
2015-03-02 15:00:00,30.14,30.14,30.12,30.14,62600.0,21.8836,21.8836,21.8691,21.8836,62600.0
2015-03-02 15:10:00,30.14,30.17,30.14,30.17,64000.0,21.8836,21.9054,21.8836,21.9054,64000.0
2015-03-02 15:20:00,30.17,30.18,30.17,30.17,59000.0,21.9054,21.9127,21.9054,21.9054,59000.0
2015-03-02 15:30:00,30.17,30.2,30.17,30.18,85000.0,21.9054,21.9272,21.9054,21.9127,85000.0
2015-03-02 15:40:00,30.18,30.2,30.16,30.16,115700.0,21.9127,21.9272,21.8982,21.8982,115700.0
2015-03-02 15:50:00,30.17,30.19,30.13,30.17,271100.0,21.9054,21.9199,21.8764,21.9054,271100.0
2015-03-03 09:30:00,30.1,30.11,30.02,30.04,135900.0,21.8546,21.8619,21.7965,21.811,135900.0
2015-03-03 09:40:00,30.04,30.07,30.02,30.04,84700.0,21.811,21.8328,21.7965,21.811,84700.0
2015-03-03 09:50:00,30.03,30.1,30.01,30.05,80200.0,21.8038,21.8546,21.7893,21.8183,80200.0
2015-03-03 10:00:00,30.04,30.04,29.93,29.95,124400.0,21.811,21.811,21.7312,21.7457,124400.0
2015-03-03 10:10:00,29.95,30.0,29.95,29.97,54100.0,21.7457,21.782,21.7457,21.7602,54100.0
2015-03-03 10:20:00,29.97,29.97,29.81,29.82,96000.0,21.7602,21.7602,21.644,21.6513,96000.0
2015-03-03 10:30:00,29.81,29.86,29.81,29.83,32700.0,21.644,21.6803,21.644,21.6586,32700.0
2015-03-03 10:40:00,29.83,29.84,29.79,29.81,77300.0,21.6586,21.6658,21.6295,21.644,77300.0
2015-03-03 10:50:00,29.81,29.81,29.77,29.77,52800.0,21.644,21.644,21.615,21.615,52800.0
2015-03-03 11:00:00,29.77,29.82,29.76,29.81,22800.0,21.615,21.6513,21.6077,21.644,22800.0
2015-03-03 11:10:00,29.8,29.8,29.74,29.76,33400.0,21.6368,21.6368,21.5932,21.6077,33400.0
2015-03-03 11:20:00,29.75,29.75,29.67,29.7,61500.0,21.6005,21.6005,21.5424,21.5642,61500.0
2015-03-03 11:30:00,29.7,29.7,29.6,29.63,70600.0,21.5642,21.5642,21.4916,21.5134,70600.0
2015-03-03 11:40:00,29.62,29.64,29.53,29.63,117400.0,21.5061,21.5206,21.4407,21.5134,117400.0
2015-03-03 11:50:00,29.63,29.68,29.63,29.65,64500.0,21.5134,21.5497,21.5134,21.5279,64500.0
2015-03-03 12:00:00,29.65,29.68,29.61,29.68,136500.0,21.5279,21.5497,21.4988,21.5497,136500.0
2015-03-03 12:10:00,29.68,29.72,29.68,29.68,49000.0,21.5497,21.5787,21.5497,21.5497,49000.0
2015-03-03 12:20:00,29.67,29.68,29.57,29.61,61200.0,21.5424,21.5497,21.4698,21.4988,61200.0
2015-03-03 12:30:00,29.6,29.62,29.59,29.61,27400.0,21.4916,21.5061,21.4843,21.4988,27400.0
2015-03-03 12:40:00,29.61,29.61,29.52,29.52,43200.0,21.4988,21.4988,21.4335,21.4335,43200.0
2015-03-03 12:50:00,29.53,29.59,29.51,29.58,62800.0,21.4407,21.4843,21.4262,21.477,62800.0
2015-03-03 13:00:00,29.59,29.61,29.58,29.58,16700.0,21.4843,21.4988,21.477,21.477,16700.0
2015-03-03 13:10:00,29.58,29.58,29.52,29.52,17500.0,21.477,21.477,21.4335,21.4335,17500.0
2015-03-03 13:20:00,29.52,29.53,29.52,29.52,6600.0,21.4335,21.4407,21.4335,21.4335,6600.0
2015-03-03 13:30:00,29.52,29.57,29.52,29.54,62500.0,21.4335,21.4698,21.4335,21.448,62500.0
2015-03-03 13:40:00,29.54,29.55,29.51,29.52,92900.0,21.448,21.4553,21.4262,21.4335,92900.0
2015-03-03 13:50:00,29.52,29.53,29.48,29.48,60100.0,21.4335,21.4407,21.4044,21.4044,60100.0
2015-03-03 14:00:00,29.48,29.53,29.47,29.53,43000.0,21.4044,21.4407,21.3972,21.4407,43000.0
2015-03-03 14:10:00,29.54,29.58,29.53,29.56,47500.0,21.448,21.477,21.4407,21.4625,47500.0
2015-03-03 14:20:00,29.56,29.59,29.55,29.59,36100.0,21.4625,21.4843,21.4553,21.4843,36100.0
2015-03-03 14:30:00,29.59,29.59,29.55,29.56,29500.0,21.4843,21.4843,21.4553,21.4625,29500.0
2015-03-03 14:40:00,29.56,29.56,29.51,29.54,34900.0,21.4625,21.4625,21.4262,21.448,34900.0
2015-03-03 14:50:00,29.54,29.55,29.49,29.5,82100.0,21.448,21.4553,21.4117,21.419,82100.0
2015-03-03 15:00:00,29.5,29.57,29.5,29.54,78700.0,21.419,21.4698,21.419,21.448,78700.0
2015-03-03 15:10:00,29.54,29.54,29.48,29.49,65800.0,21.448,21.448,21.4044,21.4117,65800.0
2015-03-03 15:20:00,29.49,29.52,29.49,29.51,35100.0,21.4117,21.4335,21.4117,21.4262,35100.0
2015-03-03 15:30:00,29.52,29.53,29.5,29.5,35900.0,21.4335,21.4407,21.419,21.419,35900.0
2015-03-03 15:40:00,29.5,29.53,29.49,29.53,81800.0,21.419,21.4407,21.4117,21.4407,81800.0
2015-03-03 15:50:00,29.53,29.57,29.52,29.56,136800.0,21.4407,21.4698,21.4335,21.4625,136800.0
2015-03-04 09:30:00,29.4,29.52,29.24,29.24,98600.0,21.3464,21.4335,21.2302,21.2302,98600.0
2015-03-04 09:40:00,29.26,29.29,29.17,29.18,100200.0,21.2447,21.2665,21.1794,21.1866,100200.0
2015-03-04 09:50:00,29.18,29.32,29.12,29.32,165400.0,21.1866,21.2883,21.1431,21.2883,165400.0
2015-03-04 10:00:00,29.32,29.33,29.25,29.28,82000.0,21.2883,21.2955,21.2374,21.2592,82000.0
2015-03-04 10:10:00,29.27,29.27,29.18,29.22,104600.0,21.252,21.252,21.1866,21.2157,104600.0
2015-03-04 10:20:00,29.22,29.22,29.18,29.2,91500.0,21.2157,21.2157,21.1866,21.2011,91500.0
2015-03-04 10:30:00,29.19,29.24,29.19,29.21,79700.0,21.1939,21.2302,21.1939,21.2084,79700.0
2015-03-04 10:40:00,29.22,29.32,29.22,29.28,63400.0,21.2157,21.2883,21.2157,21.2592,63400.0
2015-03-04 10:50:00,29.28,29.29,29.21,29.23,69300.0,21.2592,21.2665,21.2084,21.2229,69300.0
2015-03-04 11:00:00,29.23,29.32,29.23,29.3,47700.0,21.2229,21.2883,21.2229,21.2737,47700.0
2015-03-04 11:10:00,29.31,29.35,29.31,29.35,111400.0,21.281,21.3101,21.281,21.3101,111400.0
2015-03-04 11:20:00,29.35,29.37,29.28,29.29,85400.0,21.3101,21.3246,21.2592,21.2665,85400.0
2015-03-04 11:30:00,29.29,29.31,29.29,29.3,67600.0,21.2665,21.281,21.2665,21.2737,67600.0
2015-03-04 11:40:00,29.3,29.3,29.28,29.28,50700.0,21.2737,21.2737,21.2592,21.2592,50700.0
2015-03-04 11:50:00,29.28,29.3,29.26,29.3,40000.0,21.2592,21.2737,21.2447,21.2737,40000.0
2015-03-04 12:00:00,29.3,29.31,29.28,29.31,48500.0,21.2737,21.281,21.2592,21.281,48500.0
2015-03-04 12:10:00,29.31,29.33,29.3,29.32,77200.0,21.281,21.2955,21.2737,21.2883,77200.0
2015-03-04 12:20:00,29.32,29.32,29.27,29.28,34000.0,21.2883,21.2883,21.252,21.2592,34000.0
2015-03-04 12:30:00,29.29,29.29,29.26,29.29,64000.0,21.2665,21.2665,21.2447,21.2665,64000.0
2015-03-04 12:40:00,29.29,29.29,29.28,29.28,33700.0,21.2665,21.2665,21.2592,21.2592,33700.0
2015-03-04 12:50:00,29.28,29.28,29.21,29.21,100000.0,21.2592,21.2592,21.2084,21.2084,100000.0
2015-03-04 13:00:00,29.2,29.25,29.2,29.25,17200.0,21.2011,21.2374,21.2011,21.2374,17200.0
2015-03-04 13:10:00,29.24,29.25,29.23,29.25,21300.0,21.2302,21.2374,21.2229,21.2374,21300.0
2015-03-04 13:20:00,29.25,29.3,29.25,29.3,27300.0,21.2374,21.2737,21.2374,21.2737,27300.0
2015-03-04 13:30:00,29.3,29.31,29.29,29.3,49500.0,21.2737,21.281,21.2665,21.2737,49500.0
2015-03-04 13:40:00,29.3,29.3,29.25,29.25,29000.0,21.2737,21.2737,21.2374,21.2374,29000.0
2015-03-04 13:50:00,29.25,29.26,29.19,29.22,39500.0,21.2374,21.2447,21.1939,21.2157,39500.0
2015-03-04 14:00:00,29.23,29.25,29.22,29.25,37600.0,21.2229,21.2374,21.2157,21.2374,37600.0
2015-03-04 14:10:00,29.26,29.26,29.23,29.24,30300.0,21.2447,21.2447,21.2229,21.2302,30300.0
2015-03-04 14:20:00,29.24,29.27,29.24,29.27,32700.0,21.2302,21.252,21.2302,21.252,32700.0
2015-03-04 14:30:00,29.27,29.29,29.26,29.28,28600.0,21.252,21.2665,21.2447,21.2592,28600.0
2015-03-04 14:40:00,29.29,29.35,29.29,29.33,120700.0,21.2665,21.3101,21.2665,21.2955,120700.0
2015-03-04 14:50:00,29.34,29.38,29.34,29.38,35800.0,21.3028,21.3318,21.3028,21.3318,35800.0
2015-03-04 15:00:00,29.38,29.38,29.34,29.35,31100.0,21.3318,21.3318,21.3028,21.3101,31100.0
2015-03-04 15:10:00,29.35,29.39,29.35,29.38,38400.0,21.3101,21.3391,21.3101,21.3318,38400.0
2015-03-04 15:20:00,29.38,29.38,29.33,29.36,80200.0,21.3318,21.3318,21.2955,21.3173,80200.0
2015-03-04 15:30:00,29.37,29.4,29.37,29.4,39500.0,21.3246,21.3464,21.3246,21.3464,39500.0
2015-03-04 15:40:00,29.39,29.4,29.35,29.38,106800.0,21.3391,21.3464,21.3101,21.3318,106800.0
2015-03-04 15:50:00,29.37,29.38,29.33,29.33,106700.0,21.3246,21.3318,21.2955,21.2955,106700.0
2015-03-05 09:30:00,29.48,29.48,29.31,29.35,88500.0,21.4044,21.4044,21.281,21.3101,88500.0
2015-03-05 09:40:00,29.35,29.35,29.21,29.27,95400.0,21.3101,21.3101,21.2084,21.252,95400.0
2015-03-05 09:50:00,29.27,29.34,29.26,29.33,86700.0,21.252,21.3028,21.2447,21.2955,86700.0
2015-03-05 10:00:00,29.32,29.34,29.29,29.34,23700.0,21.2883,21.3028,21.2665,21.3028,23700.0
2015-03-05 10:10:00,29.34,29.34,29.28,29.29,45600.0,21.3028,21.3028,21.2592,21.2665,45600.0
2015-03-05 10:20:00,29.3,29.35,29.3,29.35,26300.0,21.2737,21.3101,21.2737,21.3101,26300.0
2015-03-05 10:30:00,29.36,29.39,29.34,29.36,36300.0,21.3173,21.3391,21.3028,21.3173,36300.0
2015-03-05 10:40:00,29.36,29.36,29.33,29.34,18400.0,21.3173,21.3173,21.2955,21.3028,18400.0
2015-03-05 10:50:00,29.35,29.36,29.33,29.36,20800.0,21.3101,21.3173,21.2955,21.3173,20800.0
2015-03-05 11:00:00,29.35,29.36,29.32,29.33,46500.0,21.3101,21.3173,21.2883,21.2955,46500.0
2015-03-05 11:10:00,29.33,29.33,29.28,29.33,39700.0,21.2955,21.2955,21.2592,21.2955,39700.0
2015-03-05 11:20:00,29.33,29.33,29.3,29.32,26700.0,21.2955,21.2955,21.2737,21.2883,26700.0
2015-03-05 11:30:00,29.33,29.34,29.33,29.34,6800.0,21.2955,21.3028,21.2955,21.3028,6800.0
2015-03-05 11:40:00,29.34,29.36,29.34,29.35,8200.0,21.3028,21.3173,21.3028,21.3101,8200.0
2015-03-05 11:50:00,29.35,29.36,29.34,29.34,10400.0,21.3101,21.3173,21.3028,21.3028,10400.0
2015-03-05 12:00:00,29.34,29.35,29.31,29.31,16700.0,21.3028,21.3101,21.281,21.281,16700.0
2015-03-05 12:10:00,29.31,29.32,29.28,29.28,15300.0,21.281,21.2883,21.2592,21.2592,15300.0
2015-03-05 12:20:00,29.28,29.28,29.25,29.25,21100.0,21.2592,21.2592,21.2374,21.2374,21100.0
2015-03-05 12:30:00,29.26,29.26,29.23,29.25,13300.0,21.2447,21.2447,21.2229,21.2374,13300.0
2015-03-05 12:40:00,29.25,29.25,29.19,29.19,19300.0,21.2374,21.2374,21.1939,21.1939,19300.0
2015-03-05 12:50:00,29.18,29.18,29.12,29.14,44900.0,21.1866,21.1866,21.1431,21.1576,44900.0
2015-03-05 13:00:00,29.14,29.17,29.14,29.15,16100.0,21.1576,21.1794,21.1576,21.1648,16100.0
2015-03-05 13:10:00,29.15,29.15,29.14,29.15,24400.0,21.1648,21.1648,21.1576,21.1648,24400.0
2015-03-05 13:20:00,29.15,29.16,29.12,29.14,27900.0,21.1648,21.1721,21.1431,21.1576,27900.0
2015-03-05 13:30:00,29.14,29.16,29.13,29.15,13100.0,21.1576,21.1721,21.1503,21.1648,13100.0
2015-03-05 13:40:00,29.15,29.18,29.15,29.18,19000.0,21.1648,21.1866,21.1648,21.1866,19000.0
2015-03-05 13:50:00,29.18,29.23,29.18,29.23,28500.0,21.1866,21.2229,21.1866,21.2229,28500.0
2015-03-05 14:00:00,29.24,29.26,29.24,29.25,16500.0,21.2302,21.2447,21.2302,21.2374,16500.0
2015-03-05 14:10:00,29.25,29.29,29.25,29.28,17300.0,21.2374,21.2665,21.2374,21.2592,17300.0
2015-03-05 14:20:00,29.28,29.28,29.25,29.26,9100.0,21.2592,21.2592,21.2374,21.2447,9100.0
2015-03-05 14:30:00,29.27,29.28,29.25,29.27,17000.0,21.252,21.2592,21.2374,21.252,17000.0
2015-03-05 14:40:00,29.26,29.28,29.26,29.28,17500.0,21.2447,21.2592,21.2447,21.2592,17500.0
2015-03-05 14:50:00,29.29,29.35,29.28,29.35,29000.0,21.2665,21.3101,21.2592,21.3101,29000.0
2015-03-05 15:00:00,29.35,29.35,29.32,29.33,35200.0,21.3101,21.3101,21.2883,21.2955,35200.0
2015-03-05 15:10:00,29.33,29.35,29.32,29.33,37100.0,21.2955,21.3101,21.2883,21.2955,37100.0
2015-03-05 15:20:00,29.33,29.35,29.33,29.35,20500.0,21.2955,21.3101,21.2955,21.3101,20500.0
2015-03-05 15:30:00,29.34,29.34,29.28,29.3,61300.0,21.3028,21.3028,21.2592,21.2737,61300.0
2015-03-05 15:40:00,29.3,29.32,29.28,29.28,75600.0,21.2737,21.2883,21.2592,21.2592,75600.0
2015-03-05 15:50:00,29.27,29.32,29.27,29.29,117300.0,21.252,21.2883,21.252,21.2665,117300.0
2015-03-06 09:30:00,29.15,29.26,29.11,29.17,123700.0,21.1648,21.2447,21.1358,21.1794,123700.0
2015-03-06 09:40:00,29.17,29.2,29.12,29.12,54400.0,21.1794,21.2011,21.1431,21.1431,54400.0
2015-03-06 09:50:00,29.12,29.23,29.06,29.19,68100.0,21.1431,21.2229,21.0995,21.1939,68100.0
2015-03-06 10:00:00,29.2,29.2,29.12,29.13,65100.0,21.2011,21.2011,21.1431,21.1503,65100.0
2015-03-06 10:10:00,29.12,29.14,29.06,29.1,69800.0,21.1431,21.1576,21.0995,21.1285,69800.0
2015-03-06 10:20:00,29.11,29.14,29.1,29.12,37500.0,21.1358,21.1576,21.1285,21.1431,37500.0
2015-03-06 10:30:00,29.12,29.15,29.09,29.11,61500.0,21.1431,21.1648,21.1213,21.1358,61500.0
2015-03-06 10:40:00,29.12,29.13,29.09,29.11,32100.0,21.1431,21.1503,21.1213,21.1358,32100.0
2015-03-06 10:50:00,29.09,29.11,29.06,29.09,55600.0,21.1213,21.1358,21.0995,21.1213,55600.0
2015-03-06 11:00:00,29.08,29.1,28.96,28.97,92400.0,21.114,21.1285,21.0269,21.0341,92400.0
2015-03-06 11:10:00,28.97,28.97,28.9,28.91,100600.0,21.0341,21.0341,20.9833,20.9906,100600.0
2015-03-06 11:20:00,28.91,29.0,28.91,28.99,44200.0,20.9906,21.0559,20.9906,21.0487,44200.0
2015-03-06 11:30:00,28.98,28.98,28.93,28.95,32500.0,21.0414,21.0414,21.0051,21.0196,32500.0
2015-03-06 11:40:00,28.95,28.96,28.88,28.9,38600.0,21.0196,21.0269,20.9688,20.9833,38600.0
2015-03-06 11:50:00,28.9,28.93,28.89,28.92,42700.0,20.9833,21.0051,20.9761,20.9978,42700.0
2015-03-06 12:00:00,28.92,29.01,28.92,29.01,52600.0,20.9978,21.0632,20.9978,21.0632,52600.0
2015-03-06 12:10:00,29.01,29.02,28.92,28.92,52100.0,21.0632,21.0704,20.9978,20.9978,52100.0
2015-03-06 12:20:00,28.92,28.92,28.87,28.91,38400.0,20.9978,20.9978,20.9615,20.9906,38400.0
2015-03-06 12:30:00,28.9,28.98,28.89,28.98,39900.0,20.9833,21.0414,20.9761,21.0414,39900.0
2015-03-06 12:40:00,28.98,29.0,28.97,28.99,26800.0,21.0414,21.0559,21.0341,21.0487,26800.0
2015-03-06 12:50:00,28.99,29.0,28.88,28.9,67700.0,21.0487,21.0559,20.9688,20.9833,67700.0
2015-03-06 13:00:00,28.91,28.95,28.89,28.9,36300.0,20.9906,21.0196,20.9761,20.9833,36300.0
2015-03-06 13:10:00,28.9,28.92,28.89,28.89,17200.0,20.9833,20.9978,20.9761,20.9761,17200.0
2015-03-06 13:20:00,28.89,28.91,28.85,28.91,62500.0,20.9761,20.9906,20.947,20.9906,62500.0
2015-03-06 13:30:00,28.92,28.92,28.87,28.89,37100.0,20.9978,20.9978,20.9615,20.9761,37100.0
2015-03-06 13:40:00,28.89,28.9,28.85,28.89,22800.0,20.9761,20.9833,20.947,20.9761,22800.0
2015-03-06 13:50:00,28.89,28.92,28.88,28.92,13800.0,20.9761,20.9978,20.9688,20.9978,13800.0
2015-03-06 14:00:00,28.91,29.0,28.91,28.99,30300.0,20.9906,21.0559,20.9906,21.0487,30300.0
2015-03-06 14:10:00,28.99,29.0,28.96,28.97,43000.0,21.0487,21.0559,21.0269,21.0341,43000.0
2015-03-06 14:20:00,28.97,28.97,28.86,28.88,54300.0,21.0341,21.0341,20.9543,20.9688,54300.0
2015-03-06 14:30:00,28.88,28.9,28.83,28.83,48400.0,20.9688,20.9833,20.9325,20.9325,48400.0
2015-03-06 14:40:00,28.83,28.88,28.81,28.88,37100.0,20.9325,20.9688,20.918,20.9688,37100.0
2015-03-06 14:50:00,28.87,28.91,28.85,28.87,40900.0,20.9615,20.9906,20.947,20.9615,40900.0
2015-03-06 15:00:00,28.87,28.97,28.87,28.94,34000.0,20.9615,21.0341,20.9615,21.0124,34000.0
2015-03-06 15:10:00,28.95,28.95,28.9,28.94,60800.0,21.0196,21.0196,20.9833,21.0124,60800.0
2015-03-06 15:20:00,28.94,28.96,28.88,28.89,51900.0,21.0124,21.0269,20.9688,20.9761,51900.0
2015-03-06 15:30:00,28.89,28.9,28.8,28.81,129300.0,20.9761,20.9833,20.9107,20.918,129300.0
2015-03-06 15:40:00,28.81,28.88,28.8,28.86,175000.0,20.918,20.9688,20.9107,20.9543,175000.0
2015-03-06 15:50:00,28.86,28.93,28.86,28.92,196400.0,20.9543,21.0051,20.9543,20.9978,196400.0
2015-03-09 09:30:00,28.91,29.11,28.76,29.02,142900.0,20.9906,21.1358,20.8817,21.0704,142900.0
2015-03-09 09:40:00,29.04,29.1,28.95,29.0,100000.0,21.085,21.1285,21.0196,21.0559,100000.0
2015-03-09 09:50:00,29.01,29.14,29.0,29.11,56300.0,21.0632,21.1576,21.0559,21.1358,56300.0
2015-03-09 10:00:00,29.1,29.23,29.09,29.19,55300.0,21.1285,21.2229,21.1213,21.1939,55300.0
2015-03-09 10:10:00,29.19,29.22,29.17,29.18,88400.0,21.1939,21.2157,21.1794,21.1866,88400.0
2015-03-09 10:20:00,29.18,29.22,29.15,29.17,62200.0,21.1866,21.2157,21.1648,21.1794,62200.0
2015-03-09 10:30:00,29.17,29.25,29.16,29.22,44300.0,21.1794,21.2374,21.1721,21.2157,44300.0
2015-03-09 10:40:00,29.21,29.27,29.21,29.27,41400.0,21.2084,21.252,21.2084,21.252,41400.0
2015-03-09 10:50:00,29.27,29.27,29.22,29.24,36700.0,21.252,21.252,21.2157,21.2302,36700.0
2015-03-09 11:00:00,29.24,29.25,29.2,29.24,53600.0,21.2302,21.2374,21.2011,21.2302,53600.0
2015-03-09 11:10:00,29.23,29.28,29.23,29.27,22300.0,21.2229,21.2592,21.2229,21.252,22300.0
2015-03-09 11:20:00,29.26,29.32,29.24,29.31,37800.0,21.2447,21.2883,21.2302,21.281,37800.0
2015-03-09 11:30:00,29.31,29.32,29.27,29.27,45000.0,21.281,21.2883,21.252,21.252,45000.0
2015-03-09 11:40:00,29.27,29.31,29.27,29.3,25500.0,21.252,21.281,21.252,21.2737,25500.0
2015-03-09 11:50:00,29.3,29.3,29.25,29.25,37800.0,21.2737,21.2737,21.2374,21.2374,37800.0
2015-03-09 12:00:00,29.26,29.26,29.18,29.18,34200.0,21.2447,21.2447,21.1866,21.1866,34200.0
2015-03-09 12:10:00,29.17,29.23,29.17,29.22,19700.0,21.1794,21.2229,21.1794,21.2157,19700.0
2015-03-09 12:20:00,29.21,29.24,29.21,29.24,10100.0,21.2084,21.2302,21.2084,21.2302,10100.0
2015-03-09 12:30:00,29.24,29.25,29.23,29.25,17300.0,21.2302,21.2374,21.2229,21.2374,17300.0
2015-03-09 12:40:00,29.24,29.29,29.24,29.28,19200.0,21.2302,21.2665,21.2302,21.2592,19200.0
2015-03-09 12:50:00,29.28,29.31,29.27,29.31,58500.0,21.2592,21.281,21.252,21.281,58500.0
2015-03-09 13:00:00,29.3,29.3,29.28,29.29,17000.0,21.2737,21.2737,21.2592,21.2665,17000.0
2015-03-09 13:10:00,29.3,29.32,29.29,29.29,20100.0,21.2737,21.2883,21.2665,21.2665,20100.0
2015-03-09 13:20:00,29.3,29.31,29.29,29.31,26200.0,21.2737,21.281,21.2665,21.281,26200.0
2015-03-09 13:30:00,29.32,29.35,29.32,29.34,63400.0,21.2883,21.3101,21.2883,21.3028,63400.0
2015-03-09 13:40:00,29.34,29.42,29.34,29.4,79600.0,21.3028,21.3609,21.3028,21.3464,79600.0
2015-03-09 13:50:00,29.4,29.4,29.36,29.36,35000.0,21.3464,21.3464,21.3173,21.3173,35000.0
2015-03-09 14:00:00,29.36,29.4,29.36,29.38,46500.0,21.3173,21.3464,21.3173,21.3318,46500.0
2015-03-09 14:10:00,29.37,29.37,29.34,29.34,19300.0,21.3246,21.3246,21.3028,21.3028,19300.0
2015-03-09 14:20:00,29.35,29.38,29.33,29.33,32500.0,21.3101,21.3318,21.2955,21.2955,32500.0
2015-03-09 14:30:00,29.32,29.32,29.28,29.29,65900.0,21.2883,21.2883,21.2592,21.2665,65900.0
2015-03-09 14:40:00,29.28,29.37,29.26,29.36,87900.0,21.2592,21.3246,21.2447,21.3173,87900.0
2015-03-09 14:50:00,29.37,29.38,29.34,29.38,39500.0,21.3246,21.3318,21.3028,21.3318,39500.0
2015-03-09 15:00:00,29.39,29.4,29.38,29.39,68900.0,21.3391,21.3464,21.3318,21.3391,68900.0
2015-03-09 15:10:00,29.39,29.42,29.39,29.42,64800.0,21.3391,21.3609,21.3391,21.3609,64800.0
2015-03-09 15:20:00,29.42,29.42,29.39,29.42,67300.0,21.3609,21.3609,21.3391,21.3609,67300.0
2015-03-09 15:30:00,29.42,29.45,29.4,29.41,66900.0,21.3609,21.3827,21.3464,21.3536,66900.0
2015-03-09 15:40:00,29.41,29.42,29.4,29.41,70600.0,21.3536,21.3609,21.3464,21.3536,70600.0
2015-03-09 15:50:00,29.41,29.41,29.36,29.36,160100.0,21.3536,21.3536,21.3173,21.3173,160100.0
2015-03-10 09:30:00,29.14,29.17,28.89,28.96,153100.0,21.1576,21.1794,20.9761,21.0269,153100.0
2015-03-10 09:40:00,28.94,29.0,28.89,28.91,77100.0,21.0124,21.0559,20.9761,20.9906,77100.0
2015-03-10 09:50:00,28.9,28.93,28.82,28.83,53400.0,20.9833,21.0051,20.9252,20.9325,53400.0
2015-03-10 10:00:00,28.82,28.85,28.8,28.85,78200.0,20.9252,20.947,20.9107,20.947,78200.0
2015-03-10 10:10:00,28.84,28.9,28.81,28.89,48600.0,20.9398,20.9833,20.918,20.9761,48600.0
2015-03-10 10:20:00,28.89,28.98,28.89,28.94,85900.0,20.9761,21.0414,20.9761,21.0124,85900.0
2015-03-10 10:30:00,28.94,28.94,28.83,28.84,68200.0,21.0124,21.0124,20.9325,20.9398,68200.0
2015-03-10 10:40:00,28.84,28.92,28.83,28.92,72300.0,20.9398,20.9978,20.9325,20.9978,72300.0
2015-03-10 10:50:00,28.91,28.93,28.86,28.86,72400.0,20.9906,21.0051,20.9543,20.9543,72400.0
2015-03-10 11:00:00,28.86,28.91,28.86,28.9,36000.0,20.9543,20.9906,20.9543,20.9833,36000.0
2015-03-10 11:10:00,28.9,28.91,28.86,28.86,110100.0,20.9833,20.9906,20.9543,20.9543,110100.0
2015-03-10 11:20:00,28.86,28.89,28.84,28.87,57200.0,20.9543,20.9761,20.9398,20.9615,57200.0
2015-03-10 11:30:00,28.87,28.88,28.82,28.83,43300.0,20.9615,20.9688,20.9252,20.9325,43300.0
2015-03-10 11:40:00,28.83,28.83,28.78,28.78,31100.0,20.9325,20.9325,20.8962,20.8962,31100.0
2015-03-10 11:50:00,28.78,28.79,28.74,28.75,30300.0,20.8962,20.9035,20.8672,20.8744,30300.0
2015-03-10 12:00:00,28.74,28.76,28.7,28.76,54200.0,20.8672,20.8817,20.8381,20.8817,54200.0
2015-03-10 12:10:00,28.77,28.82,28.77,28.8,64100.0,20.8889,20.9252,20.8889,20.9107,64100.0
2015-03-10 12:20:00,28.79,28.8,28.76,28.79,62400.0,20.9035,20.9107,20.8817,20.9035,62400.0
2015-03-10 12:30:00,28.78,28.8,28.73,28.78,31000.0,20.8962,20.9107,20.8599,20.8962,31000.0
2015-03-10 12:40:00,28.78,28.82,28.78,28.81,38300.0,20.8962,20.9252,20.8962,20.918,38300.0
2015-03-10 12:50:00,28.81,28.83,28.8,28.8,22600.0,20.918,20.9325,20.9107,20.9107,22600.0
2015-03-10 13:00:00,28.79,28.81,28.78,28.78,9900.0,20.9035,20.918,20.8962,20.8962,9900.0
2015-03-10 13:10:00,28.77,28.79,28.76,28.79,19200.0,20.8889,20.9035,20.8817,20.9035,19200.0
2015-03-10 13:20:00,28.8,28.85,28.8,28.82,42400.0,20.9107,20.947,20.9107,20.9252,42400.0
2015-03-10 13:30:00,28.82,28.82,28.78,28.78,18000.0,20.9252,20.9252,20.8962,20.8962,18000.0
2015-03-10 13:40:00,28.78,28.82,28.77,28.82,23000.0,20.8962,20.9252,20.8889,20.9252,23000.0
2015-03-10 13:50:00,28.83,28.84,28.81,28.82,29700.0,20.9325,20.9398,20.918,20.9252,29700.0
2015-03-10 14:00:00,28.82,28.85,28.82,28.84,13500.0,20.9252,20.947,20.9252,20.9398,13500.0
2015-03-10 14:10:00,28.84,28.84,28.77,28.77,53700.0,20.9398,20.9398,20.8889,20.8889,53700.0
2015-03-10 14:20:00,28.77,28.77,28.73,28.76,37600.0,20.8889,20.8889,20.8599,20.8817,37600.0
2015-03-10 14:30:00,28.76,28.79,28.76,28.77,16400.0,20.8817,20.9035,20.8817,20.8889,16400.0
2015-03-10 14:40:00,28.76,28.8,28.75,28.77,28800.0,20.8817,20.9107,20.8744,20.8889,28800.0
2015-03-10 14:50:00,28.78,28.78,28.74,28.74,23800.0,20.8962,20.8962,20.8672,20.8672,23800.0
2015-03-10 15:00:00,28.75,28.8,28.73,28.8,34300.0,20.8744,20.9107,20.8599,20.9107,34300.0
2015-03-10 15:10:00,28.8,28.81,28.77,28.8,53500.0,20.9107,20.918,20.8889,20.9107,53500.0
2015-03-10 15:20:00,28.81,28.84,28.77,28.77,43300.0,20.918,20.9398,20.8889,20.8889,43300.0
2015-03-10 15:30:00,28.78,28.8,28.76,28.79,39600.0,20.8962,20.9107,20.8817,20.9035,39600.0
2015-03-10 15:40:00,28.78,28.79,28.77,28.78,50600.0,20.8962,20.9035,20.8889,20.8962,50600.0
2015-03-10 15:50:00,28.78,28.78,28.67,28.67,331300.0,20.8962,20.8962,20.8163,20.8163,331300.0
2015-03-11 09:30:00,28.66,28.75,28.41,28.43,121800.0,20.8091,20.8744,20.6275,20.6421,121800.0
2015-03-11 09:40:00,28.42,28.6,28.42,28.6,122500.0,20.6348,20.7655,20.6348,20.7655,122500.0
2015-03-11 09:50:00,28.61,28.64,28.57,28.58,65300.0,20.7728,20.7945,20.7437,20.751,65300.0
2015-03-11 10:00:00,28.57,28.59,28.47,28.51,101200.0,20.7437,20.7582,20.6711,20.7002,101200.0
2015-03-11 10:10:00,28.51,28.51,28.43,28.43,55400.0,20.7002,20.7002,20.6421,20.6421,55400.0
2015-03-11 10:20:00,28.43,28.45,28.34,28.38,103900.0,20.6421,20.6566,20.5767,20.6058,103900.0
2015-03-11 10:30:00,28.39,28.42,28.34,28.37,108400.0,20.613,20.6348,20.5767,20.5985,108400.0
2015-03-11 10:40:00,28.38,28.4,28.31,28.34,74500.0,20.6058,20.6203,20.5549,20.5767,74500.0
2015-03-11 10:50:00,28.34,28.38,28.33,28.36,59300.0,20.5767,20.6058,20.5695,20.5912,59300.0
2015-03-11 11:00:00,28.36,28.37,28.28,28.3,99900.0,20.5912,20.5985,20.5332,20.5477,99900.0
2015-03-11 11:10:00,28.3,28.41,28.3,28.38,77700.0,20.5477,20.6275,20.5477,20.6058,77700.0
2015-03-11 11:20:00,28.37,28.43,28.33,28.43,72900.0,20.5985,20.6421,20.5695,20.6421,72900.0
2015-03-11 11:30:00,28.44,28.44,28.39,28.39,65000.0,20.6493,20.6493,20.613,20.613,65000.0
2015-03-11 11:40:00,28.39,28.4,28.32,28.32,58300.0,20.613,20.6203,20.5622,20.5622,58300.0
2015-03-11 11:50:00,28.33,28.42,28.33,28.41,56500.0,20.5695,20.6348,20.5695,20.6275,56500.0
2015-03-11 12:00:00,28.41,28.43,28.34,28.35,56900.0,20.6275,20.6421,20.5767,20.584,56900.0
2015-03-11 12:10:00,28.36,28.4,28.36,28.4,34700.0,20.5912,20.6203,20.5912,20.6203,34700.0
2015-03-11 12:20:00,28.39,28.39,28.33,28.34,38500.0,20.613,20.613,20.5695,20.5767,38500.0
2015-03-11 12:30:00,28.34,28.39,28.33,28.39,35200.0,20.5767,20.613,20.5695,20.613,35200.0
2015-03-11 12:40:00,28.4,28.43,28.35,28.35,55700.0,20.6203,20.6421,20.584,20.584,55700.0
2015-03-11 12:50:00,28.35,28.35,28.31,28.31,36700.0,20.584,20.584,20.5549,20.5549,36700.0
2015-03-11 13:00:00,28.3,28.33,28.28,28.33,57100.0,20.5477,20.5695,20.5332,20.5695,57100.0
2015-03-11 13:10:00,28.33,28.35,28.32,28.33,39500.0,20.5695,20.584,20.5622,20.5695,39500.0
2015-03-11 13:20:00,28.33,28.36,28.31,28.36,33200.0,20.5695,20.5912,20.5549,20.5912,33200.0
2015-03-11 13:30:00,28.35,28.35,28.28,28.34,36900.0,20.584,20.584,20.5332,20.5767,36900.0
2015-03-11 13:40:00,28.33,28.33,28.25,28.26,51800.0,20.5695,20.5695,20.5114,20.5186,51800.0
2015-03-11 13:50:00,28.27,28.3,28.24,28.29,66700.0,20.5259,20.5477,20.5041,20.5404,66700.0
2015-03-11 14:00:00,28.28,28.31,28.27,28.29,47200.0,20.5332,20.5549,20.5259,20.5404,47200.0
2015-03-11 14:10:00,28.29,28.33,28.26,28.3,40000.0,20.5404,20.5695,20.5186,20.5477,40000.0
2015-03-11 14:20:00,28.3,28.32,28.27,28.32,38500.0,20.5477,20.5622,20.5259,20.5622,38500.0
2015-03-11 14:30:00,28.32,28.32,28.27,28.31,47400.0,20.5622,20.5622,20.5259,20.5549,47400.0
2015-03-11 14:40:00,28.31,28.31,28.26,28.3,48800.0,20.5549,20.5549,20.5186,20.5477,48800.0
2015-03-11 14:50:00,28.3,28.34,28.29,28.33,41300.0,20.5477,20.5767,20.5404,20.5695,41300.0
2015-03-11 15:00:00,28.34,28.35,28.28,28.28,52900.0,20.5767,20.584,20.5332,20.5332,52900.0
2015-03-11 15:10:00,28.28,28.3,28.25,28.27,41500.0,20.5332,20.5477,20.5114,20.5259,41500.0
2015-03-11 15:20:00,28.27,28.27,28.23,28.23,41900.0,20.5259,20.5259,20.4969,20.4969,41900.0
2015-03-11 15:30:00,28.23,28.27,28.21,28.25,118800.0,20.4969,20.5259,20.4823,20.5114,118800.0
2015-03-11 15:40:00,28.25,28.26,28.23,28.25,109800.0,20.5114,20.5186,20.4969,20.5114,109800.0
2015-03-11 15:50:00,28.25,28.3,28.23,28.27,148800.0,20.5114,20.5477,20.4969,20.5259,148800.0
2015-03-12 09:30:00,28.05,28.49,28.05,28.41,99300.0,20.3662,20.6856,20.3662,20.6275,99300.0
2015-03-12 09:40:00,28.41,28.52,28.37,28.52,66700.0,20.6275,20.7074,20.5985,20.7074,66700.0
2015-03-12 09:50:00,28.53,28.53,28.37,28.39,45300.0,20.7147,20.7147,20.5985,20.613,45300.0
2015-03-12 10:00:00,28.38,28.43,28.34,28.39,49000.0,20.6058,20.6421,20.5767,20.613,49000.0
2015-03-12 10:10:00,28.39,28.4,28.33,28.34,43100.0,20.613,20.6203,20.5695,20.5767,43100.0
2015-03-12 10:20:00,28.35,28.43,28.35,28.43,62300.0,20.584,20.6421,20.584,20.6421,62300.0
2015-03-12 10:30:00,28.43,28.45,28.39,28.4,29100.0,20.6421,20.6566,20.613,20.6203,29100.0
2015-03-12 10:40:00,28.4,28.42,28.31,28.33,39800.0,20.6203,20.6348,20.5549,20.5695,39800.0
2015-03-12 10:50:00,28.33,28.39,28.33,28.38,59200.0,20.5695,20.613,20.5695,20.6058,59200.0
2015-03-12 11:00:00,28.38,28.42,28.36,28.41,19700.0,20.6058,20.6348,20.5912,20.6275,19700.0
2015-03-12 11:10:00,28.41,28.47,28.41,28.46,66500.0,20.6275,20.6711,20.6275,20.6639,66500.0
2015-03-12 11:20:00,28.46,28.48,28.45,28.45,22600.0,20.6639,20.6784,20.6566,20.6566,22600.0
2015-03-12 11:30:00,28.45,28.45,28.38,28.39,25400.0,20.6566,20.6566,20.6058,20.613,25400.0
2015-03-12 11:40:00,28.39,28.41,28.36,28.36,10900.0,20.613,20.6275,20.5912,20.5912,10900.0
2015-03-12 11:50:00,28.36,28.41,28.34,28.34,81600.0,20.5912,20.6275,20.5767,20.5767,81600.0
2015-03-12 12:00:00,28.35,28.35,28.27,28.27,69100.0,20.584,20.584,20.5259,20.5259,69100.0
2015-03-12 12:10:00,28.27,28.33,28.26,28.32,44400.0,20.5259,20.5695,20.5186,20.5622,44400.0
2015-03-12 12:20:00,28.32,28.32,28.27,28.29,20900.0,20.5622,20.5622,20.5259,20.5404,20900.0
2015-03-12 12:30:00,28.28,28.29,28.25,28.26,18700.0,20.5332,20.5404,20.5114,20.5186,18700.0
2015-03-12 12:40:00,28.26,28.27,28.24,28.26,26800.0,20.5186,20.5259,20.5041,20.5186,26800.0
2015-03-12 12:50:00,28.26,28.29,28.23,28.27,54300.0,20.5186,20.5404,20.4969,20.5259,54300.0
2015-03-12 13:00:00,28.27,28.31,28.26,28.3,50900.0,20.5259,20.5549,20.5186,20.5477,50900.0
2015-03-12 13:10:00,28.3,28.32,28.28,28.32,19700.0,20.5477,20.5622,20.5332,20.5622,19700.0
2015-03-12 13:20:00,28.33,28.35,28.31,28.33,26100.0,20.5695,20.584,20.5549,20.5695,26100.0
2015-03-12 13:30:00,28.33,28.34,28.28,28.3,38100.0,20.5695,20.5767,20.5332,20.5477,38100.0
2015-03-12 13:40:00,28.29,28.31,28.29,28.29,19200.0,20.5404,20.5549,20.5404,20.5404,19200.0
2015-03-12 13:50:00,28.3,28.31,28.28,28.29,40700.0,20.5477,20.5549,20.5332,20.5404,40700.0
2015-03-12 14:00:00,28.29,28.3,28.26,28.28,28300.0,20.5404,20.5477,20.5186,20.5332,28300.0
2015-03-12 14:10:00,28.28,28.28,28.22,28.26,68000.0,20.5332,20.5332,20.4896,20.5186,68000.0
2015-03-12 14:20:00,28.26,28.26,28.22,28.23,52300.0,20.5186,20.5186,20.4896,20.4969,52300.0
2015-03-12 14:30:00,28.23,28.23,28.18,28.18,68300.0,20.4969,20.4969,20.4606,20.4606,68300.0
2015-03-12 14:40:00,28.18,28.24,28.17,28.2,61600.0,20.4606,20.5041,20.4533,20.4751,61600.0
2015-03-12 14:50:00,28.2,28.27,28.19,28.26,90400.0,20.4751,20.5259,20.4678,20.5186,90400.0
2015-03-12 15:00:00,28.26,28.3,28.25,28.25,92400.0,20.5186,20.5477,20.5114,20.5114,92400.0
2015-03-12 15:10:00,28.25,28.29,28.22,28.28,111000.0,20.5114,20.5404,20.4896,20.5332,111000.0
2015-03-12 15:20:00,28.28,28.31,28.27,28.3,47000.0,20.5332,20.5549,20.5259,20.5477,47000.0
2015-03-12 15:30:00,28.3,28.32,28.28,28.3,42200.0,20.5477,20.5622,20.5332,20.5477,42200.0
2015-03-12 15:40:00,28.31,28.33,28.3,28.33,53700.0,20.5549,20.5695,20.5477,20.5695,53700.0
2015-03-12 15:50:00,28.33,28.34,28.23,28.23,206900.0,20.5695,20.5767,20.4969,20.4969,206900.0
2015-03-13 09:30:00,28.02,28.25,28.02,28.19,126400.0,20.3444,20.5114,20.3444,20.4678,126400.0
2015-03-13 09:40:00,28.2,28.24,28.17,28.18,117200.0,20.4751,20.5041,20.4533,20.4606,117200.0
2015-03-13 09:50:00,28.18,28.2,28.11,28.13,45800.0,20.4606,20.4751,20.4097,20.4243,45800.0
2015-03-13 10:00:00,28.15,28.23,28.08,28.08,101800.0,20.4388,20.4969,20.3879,20.3879,101800.0
2015-03-13 10:10:00,28.07,28.09,27.97,28.06,158800.0,20.3807,20.3952,20.3081,20.3734,158800.0
2015-03-13 10:20:00,28.06,28.09,27.95,27.98,94000.0,20.3734,20.3952,20.2936,20.3153,94000.0
2015-03-13 10:30:00,27.97,28.01,27.94,28.0,87500.0,20.3081,20.3371,20.2863,20.3299,87500.0
2015-03-13 10:40:00,28.0,28.0,27.85,27.85,156700.0,20.3299,20.3299,20.221,20.221,156700.0
2015-03-13 10:50:00,27.85,27.85,27.69,27.7,295000.0,20.221,20.221,20.1048,20.112,295000.0
2015-03-13 11:00:00,27.7,27.78,27.68,27.78,216100.0,20.112,20.1701,20.0975,20.1701,216100.0
2015-03-13 11:10:00,27.78,27.81,27.75,27.77,71200.0,20.1701,20.1919,20.1483,20.1629,71200.0
2015-03-13 11:20:00,27.76,27.8,27.72,27.72,53700.0,20.1556,20.1846,20.1266,20.1266,53700.0
2015-03-13 11:30:00,27.74,27.75,27.68,27.69,61900.0,20.1411,20.1483,20.0975,20.1048,61900.0
2015-03-13 11:40:00,27.7,27.71,27.62,27.63,95300.0,20.112,20.1193,20.054,20.0612,95300.0
2015-03-13 11:50:00,27.63,27.68,27.57,27.68,173400.0,20.0612,20.0975,20.0177,20.0975,173400.0
2015-03-13 12:00:00,27.69,27.69,27.62,27.69,140000.0,20.1048,20.1048,20.054,20.1048,140000.0
2015-03-13 12:10:00,27.7,27.74,27.67,27.71,77500.0,20.112,20.1411,20.0903,20.1193,77500.0
2015-03-13 12:20:00,27.72,27.77,27.72,27.75,38000.0,20.1266,20.1629,20.1266,20.1483,38000.0
2015-03-13 12:30:00,27.76,27.8,27.76,27.78,36400.0,20.1556,20.1846,20.1556,20.1701,36400.0
2015-03-13 12:40:00,27.78,27.84,27.74,27.76,111300.0,20.1701,20.2137,20.1411,20.1556,111300.0
2015-03-13 12:50:00,27.76,27.76,27.73,27.75,22000.0,20.1556,20.1556,20.1338,20.1483,22000.0
2015-03-13 13:00:00,27.76,27.76,27.73,27.73,72400.0,20.1556,20.1556,20.1338,20.1338,72400.0
2015-03-13 13:10:00,27.72,27.74,27.69,27.74,43800.0,20.1266,20.1411,20.1048,20.1411,43800.0
2015-03-13 13:20:00,27.74,27.75,27.67,27.67,60500.0,20.1411,20.1483,20.0903,20.0903,60500.0
2015-03-13 13:30:00,27.67,27.72,27.67,27.7,57300.0,20.0903,20.1266,20.0903,20.112,57300.0
2015-03-13 13:40:00,27.72,27.73,27.71,27.73,25700.0,20.1266,20.1338,20.1193,20.1338,25700.0
2015-03-13 13:50:00,27.72,27.77,27.72,27.74,56500.0,20.1266,20.1629,20.1266,20.1411,56500.0
2015-03-13 14:00:00,27.75,27.76,27.72,27.74,23000.0,20.1483,20.1556,20.1266,20.1411,23000.0
2015-03-13 14:10:00,27.74,27.77,27.7,27.75,45700.0,20.1411,20.1629,20.112,20.1483,45700.0
2015-03-13 14:20:00,27.75,27.78,27.73,27.78,25900.0,20.1483,20.1701,20.1338,20.1701,25900.0
2015-03-13 14:30:00,27.77,27.79,27.75,27.75,31200.0,20.1629,20.1774,20.1483,20.1483,31200.0
2015-03-13 14:40:00,27.75,27.78,27.7,27.74,52500.0,20.1483,20.1701,20.112,20.1411,52500.0
2015-03-13 14:50:00,27.75,27.79,27.72,27.78,42500.0,20.1483,20.1774,20.1266,20.1701,42500.0
2015-03-13 15:00:00,27.77,27.78,27.73,27.73,48300.0,20.1629,20.1701,20.1338,20.1338,48300.0
2015-03-13 15:10:00,27.73,27.82,27.73,27.81,75900.0,20.1338,20.1992,20.1338,20.1919,75900.0
2015-03-13 15:20:00,27.8,27.85,27.79,27.85,59300.0,20.1846,20.221,20.1774,20.221,59300.0
2015-03-13 15:30:00,27.85,27.89,27.83,27.88,72300.0,20.221,20.25,20.2064,20.2427,72300.0
2015-03-13 15:40:00,27.88,27.95,27.85,27.89,125300.0,20.2427,20.2936,20.221,20.25,125300.0
2015-03-13 15:50:00,27.9,28.0,27.9,27.93,241500.0,20.2573,20.3299,20.2573,20.279,241500.0
2015-03-16 09:30:00,28.1,28.2,28.05,28.18,121300.0,20.4025,20.4751,20.3662,20.4606,121300.0
2015-03-16 09:40:00,28.18,28.23,28.08,28.15,78200.0,20.4606,20.4969,20.3879,20.4388,78200.0
2015-03-16 09:50:00,28.15,28.21,28.11,28.18,89100.0,20.4388,20.4823,20.4097,20.4606,89100.0
2015-03-16 10:00:00,28.18,28.27,28.18,28.22,73200.0,20.4606,20.5259,20.4606,20.4896,73200.0
2015-03-16 10:10:00,28.22,28.24,28.18,28.23,46000.0,20.4896,20.5041,20.4606,20.4969,46000.0
2015-03-16 10:20:00,28.24,28.25,28.19,28.22,33400.0,20.5041,20.5114,20.4678,20.4896,33400.0
2015-03-16 10:30:00,28.22,28.22,28.16,28.16,29500.0,20.4896,20.4896,20.446,20.446,29500.0
2015-03-16 10:40:00,28.16,28.17,28.12,28.14,28800.0,20.446,20.4533,20.417,20.4315,28800.0
2015-03-16 10:50:00,28.14,28.17,28.13,28.16,157200.0,20.4315,20.4533,20.4243,20.446,157200.0
2015-03-16 11:00:00,28.17,28.18,28.12,28.13,170900.0,20.4533,20.4606,20.417,20.4243,170900.0
2015-03-16 11:10:00,28.13,28.15,28.12,28.15,78800.0,20.4243,20.4388,20.417,20.4388,78800.0
2015-03-16 11:20:00,28.15,28.18,28.14,28.16,81900.0,20.4388,20.4606,20.4315,20.446,81900.0
2015-03-16 11:30:00,28.16,28.2,28.16,28.2,44800.0,20.446,20.4751,20.446,20.4751,44800.0
2015-03-16 11:40:00,28.2,28.21,28.19,28.2,41800.0,20.4751,20.4823,20.4678,20.4751,41800.0
2015-03-16 11:50:00,28.19,28.23,28.19,28.23,31000.0,20.4678,20.4969,20.4678,20.4969,31000.0
2015-03-16 12:00:00,28.23,28.23,28.22,28.22,17100.0,20.4969,20.4969,20.4896,20.4896,17100.0
2015-03-16 12:10:00,28.21,28.22,28.15,28.15,139000.0,20.4823,20.4896,20.4388,20.4388,139000.0
2015-03-16 12:20:00,28.15,28.17,28.14,28.16,25900.0,20.4388,20.4533,20.4315,20.446,25900.0
2015-03-16 12:30:00,28.15,28.18,28.14,28.18,20500.0,20.4388,20.4606,20.4315,20.4606,20500.0
2015-03-16 12:40:00,28.18,28.23,28.18,28.18,19000.0,20.4606,20.4969,20.4606,20.4606,19000.0
2015-03-16 12:50:00,28.17,28.2,28.17,28.18,8100.0,20.4533,20.4751,20.4533,20.4606,8100.0
2015-03-16 13:00:00,28.18,28.2,28.15,28.2,23600.0,20.4606,20.4751,20.4388,20.4751,23600.0
2015-03-16 13:10:00,28.2,28.2,28.18,28.19,13900.0,20.4751,20.4751,20.4606,20.4678,13900.0
2015-03-16 13:20:00,28.2,28.21,28.18,28.21,20500.0,20.4751,20.4823,20.4606,20.4823,20500.0
2015-03-16 13:30:00,28.22,28.25,28.22,28.25,32700.0,20.4896,20.5114,20.4896,20.5114,32700.0
2015-03-16 13:40:00,28.25,28.29,28.24,28.28,54600.0,20.5114,20.5404,20.5041,20.5332,54600.0
2015-03-16 13:50:00,28.29,28.33,28.27,28.27,29700.0,20.5404,20.5695,20.5259,20.5259,29700.0
2015-03-16 14:00:00,28.27,28.28,28.24,28.25,25900.0,20.5259,20.5332,20.5041,20.5114,25900.0
2015-03-16 14:10:00,28.25,28.27,28.24,28.27,17700.0,20.5114,20.5259,20.5041,20.5259,17700.0
2015-03-16 14:20:00,28.28,28.33,28.28,28.33,20600.0,20.5332,20.5695,20.5332,20.5695,20600.0
2015-03-16 14:30:00,28.34,28.34,28.27,28.27,30900.0,20.5767,20.5767,20.5259,20.5259,30900.0
2015-03-16 14:40:00,28.28,28.33,28.28,28.29,33300.0,20.5332,20.5695,20.5332,20.5404,33300.0
2015-03-16 14:50:00,28.3,28.33,28.29,28.33,28700.0,20.5477,20.5695,20.5404,20.5695,28700.0
2015-03-16 15:00:00,28.33,28.34,28.32,28.34,91000.0,20.5695,20.5767,20.5622,20.5767,91000.0
2015-03-16 15:10:00,28.34,28.37,28.34,28.35,40600.0,20.5767,20.5985,20.5767,20.584,40600.0
2015-03-16 15:20:00,28.34,28.36,28.32,28.35,51500.0,20.5767,20.5912,20.5622,20.584,51500.0
2015-03-16 15:30:00,28.36,28.38,28.33,28.33,75200.0,20.5912,20.6058,20.5695,20.5695,75200.0
2015-03-16 15:40:00,28.33,28.34,28.31,28.33,38400.0,20.5695,20.5767,20.5549,20.5695,38400.0
2015-03-16 15:50:00,28.33,28.34,28.29,28.29,165200.0,20.5695,20.5767,20.5404,20.5404,165200.0
2015-03-17 09:30:00,28.19,28.25,28.07,28.14,103800.0,20.4678,20.5114,20.3807,20.4315,103800.0
2015-03-17 09:40:00,28.14,28.15,28.04,28.05,55400.0,20.4315,20.4388,20.3589,20.3662,55400.0
2015-03-17 09:50:00,28.05,28.07,27.95,28.04,87500.0,20.3662,20.3807,20.2936,20.3589,87500.0
2015-03-17 10:00:00,28.04,28.12,28.03,28.11,101700.0,20.3589,20.417,20.3516,20.4097,101700.0
2015-03-17 10:10:00,28.11,28.11,27.99,28.03,110300.0,20.4097,20.4097,20.3226,20.3516,110300.0
2015-03-17 10:20:00,28.04,28.05,27.99,28.01,64900.0,20.3589,20.3662,20.3226,20.3371,64900.0
2015-03-17 10:30:00,28.02,28.11,28.02,28.1,29800.0,20.3444,20.4097,20.3444,20.4025,29800.0
2015-03-17 10:40:00,28.11,28.15,28.08,28.15,54500.0,20.4097,20.4388,20.3879,20.4388,54500.0
2015-03-17 10:50:00,28.14,28.18,28.13,28.15,42400.0,20.4315,20.4606,20.4243,20.4388,42400.0
2015-03-17 11:00:00,28.16,28.17,28.07,28.12,43800.0,20.446,20.4533,20.3807,20.417,43800.0
2015-03-17 11:10:00,28.13,28.13,28.05,28.08,36000.0,20.4243,20.4243,20.3662,20.3879,36000.0
2015-03-17 11:20:00,28.08,28.11,28.07,28.1,19900.0,20.3879,20.4097,20.3807,20.4025,19900.0
2015-03-17 11:30:00,28.1,28.12,28.08,28.1,19600.0,20.4025,20.417,20.3879,20.4025,19600.0
2015-03-17 11:40:00,28.1,28.11,28.08,28.08,24600.0,20.4025,20.4097,20.3879,20.3879,24600.0
2015-03-17 11:50:00,28.08,28.14,28.07,28.13,30600.0,20.3879,20.4315,20.3807,20.4243,30600.0
2015-03-17 12:00:00,28.13,28.14,28.11,28.13,13300.0,20.4243,20.4315,20.4097,20.4243,13300.0
2015-03-17 12:10:00,28.13,28.13,28.09,28.12,26900.0,20.4243,20.4243,20.3952,20.417,26900.0
2015-03-17 12:20:00,28.12,28.13,28.09,28.13,14200.0,20.417,20.4243,20.3952,20.4243,14200.0
2015-03-17 12:30:00,28.13,28.17,28.12,28.15,14200.0,20.4243,20.4533,20.417,20.4388,14200.0
2015-03-17 12:40:00,28.16,28.17,28.15,28.17,40300.0,20.446,20.4533,20.4388,20.4533,40300.0
2015-03-17 12:50:00,28.17,28.21,28.17,28.21,30000.0,20.4533,20.4823,20.4533,20.4823,30000.0
2015-03-17 13:00:00,28.21,28.24,28.19,28.22,34500.0,20.4823,20.5041,20.4678,20.4896,34500.0
2015-03-17 13:10:00,28.22,28.24,28.2,28.2,59900.0,20.4896,20.5041,20.4751,20.4751,59900.0
2015-03-17 13:20:00,28.19,28.19,28.15,28.15,21600.0,20.4678,20.4678,20.4388,20.4388,21600.0
2015-03-17 13:30:00,28.15,28.2,28.15,28.19,22400.0,20.4388,20.4751,20.4388,20.4678,22400.0
2015-03-17 13:40:00,28.18,28.19,28.14,28.15,50800.0,20.4606,20.4678,20.4315,20.4388,50800.0
2015-03-17 13:50:00,28.16,28.19,28.14,28.19,22100.0,20.446,20.4678,20.4315,20.4678,22100.0
2015-03-17 14:00:00,28.19,28.2,28.17,28.17,38200.0,20.4678,20.4751,20.4533,20.4533,38200.0
2015-03-17 14:10:00,28.17,28.18,28.14,28.15,37900.0,20.4533,20.4606,20.4315,20.4388,37900.0
2015-03-17 14:20:00,28.15,28.16,28.14,28.16,28700.0,20.4388,20.446,20.4315,20.446,28700.0
2015-03-17 14:30:00,28.17,28.17,28.12,28.13,35300.0,20.4533,20.4533,20.417,20.4243,35300.0
2015-03-17 14:40:00,28.13,28.14,28.12,28.13,16400.0,20.4243,20.4315,20.417,20.4243,16400.0
2015-03-17 14:50:00,28.13,28.16,28.12,28.15,62700.0,20.4243,20.446,20.417,20.4388,62700.0
2015-03-17 15:00:00,28.15,28.17,28.13,28.13,41900.0,20.4388,20.4533,20.4243,20.4243,41900.0
2015-03-17 15:10:00,28.13,28.18,28.13,28.18,51600.0,20.4243,20.4606,20.4243,20.4606,51600.0
2015-03-17 15:20:00,28.18,28.18,28.16,28.16,23800.0,20.4606,20.4606,20.446,20.446,23800.0
2015-03-17 15:30:00,28.16,28.18,28.16,28.17,52300.0,20.446,20.4606,20.446,20.4533,52300.0
2015-03-17 15:40:00,28.17,28.17,28.15,28.17,50700.0,20.4533,20.4533,20.4388,20.4533,50700.0
2015-03-17 15:50:00,28.17,28.17,28.13,28.14,169100.0,20.4533,20.4533,20.4243,20.4315,169100.0
2015-03-18 09:30:00,27.93,28.06,27.86,28.03,101300.0,20.279,20.3734,20.2282,20.3516,101300.0
2015-03-18 09:40:00,28.03,28.07,27.97,28.01,87600.0,20.3516,20.3807,20.3081,20.3371,87600.0
2015-03-18 09:50:00,28.01,28.05,27.99,28.02,80100.0,20.3371,20.3662,20.3226,20.3444,80100.0
2015-03-18 10:00:00,28.01,28.04,28.01,28.02,60400.0,20.3371,20.3589,20.3371,20.3444,60400.0
2015-03-18 10:10:00,28.02,28.03,27.99,27.99,33900.0,20.3444,20.3516,20.3226,20.3226,33900.0
2015-03-18 10:20:00,27.99,28.0,27.97,27.97,25900.0,20.3226,20.3299,20.3081,20.3081,25900.0
2015-03-18 10:30:00,27.97,27.97,27.9,27.91,43400.0,20.3081,20.3081,20.2573,20.2645,43400.0
2015-03-18 10:40:00,27.9,27.95,27.86,27.95,66900.0,20.2573,20.2936,20.2282,20.2936,66900.0
2015-03-18 10:50:00,27.95,27.95,27.91,27.92,61600.0,20.2936,20.2936,20.2645,20.2718,61600.0
2015-03-18 11:00:00,27.92,27.95,27.92,27.94,53100.0,20.2718,20.2936,20.2718,20.2863,53100.0
2015-03-18 11:10:00,27.93,27.93,27.9,27.9,46800.0,20.279,20.279,20.2573,20.2573,46800.0
2015-03-18 11:20:00,27.89,27.89,27.82,27.82,49700.0,20.25,20.25,20.1992,20.1992,49700.0
2015-03-18 11:30:00,27.83,27.86,27.83,27.86,74100.0,20.2064,20.2282,20.2064,20.2282,74100.0
2015-03-18 11:40:00,27.86,27.89,27.84,27.84,21300.0,20.2282,20.25,20.2137,20.2137,21300.0
2015-03-18 11:50:00,27.85,27.87,27.83,27.85,37000.0,20.221,20.2355,20.2064,20.221,37000.0
2015-03-18 12:00:00,27.85,27.9,27.84,27.89,24000.0,20.221,20.2573,20.2137,20.25,24000.0
2015-03-18 12:10:00,27.88,27.89,27.86,27.88,31000.0,20.2427,20.25,20.2282,20.2427,31000.0
2015-03-18 12:20:00,27.88,27.88,27.85,27.88,16700.0,20.2427,20.2427,20.221,20.2427,16700.0
2015-03-18 12:30:00,27.88,27.91,27.88,27.91,29900.0,20.2427,20.2645,20.2427,20.2645,29900.0
2015-03-18 12:40:00,27.9,27.9,27.85,27.86,35500.0,20.2573,20.2573,20.221,20.2282,35500.0
2015-03-18 12:50:00,27.86,27.89,27.86,27.86,25200.0,20.2282,20.25,20.2282,20.2282,25200.0
2015-03-18 13:00:00,27.86,27.89,27.84,27.85,24600.0,20.2282,20.25,20.2137,20.221,24600.0
2015-03-18 13:10:00,27.85,27.86,27.84,27.84,4600.0,20.221,20.2282,20.2137,20.2137,4600.0
2015-03-18 13:20:00,27.84,27.84,27.82,27.82,32500.0,20.2137,20.2137,20.1992,20.1992,32500.0
2015-03-18 13:30:00,27.81,27.82,27.72,27.74,69100.0,20.1919,20.1992,20.1266,20.1411,69100.0
2015-03-18 13:40:00,27.74,27.8,27.74,27.8,92200.0,20.1411,20.1846,20.1411,20.1846,92200.0
2015-03-18 13:50:00,27.8,27.8,27.76,27.76,87600.0,20.1846,20.1846,20.1556,20.1556,87600.0
2015-03-18 14:00:00,27.76,28.17,27.75,28.05,249000.0,20.1556,20.4533,20.1483,20.3662,249000.0
2015-03-18 14:10:00,28.06,28.16,28.06,28.11,113700.0,20.3734,20.446,20.3734,20.4097,113700.0
2015-03-18 14:20:00,28.1,28.13,28.03,28.13,56300.0,20.4025,20.4243,20.3516,20.4243,56300.0
2015-03-18 14:30:00,28.13,28.19,28.13,28.17,95100.0,20.4243,20.4678,20.4243,20.4533,95100.0
2015-03-18 14:40:00,28.17,28.22,28.12,28.14,55500.0,20.4533,20.4896,20.417,20.4315,55500.0
2015-03-18 14:50:00,28.15,28.21,28.14,28.2,78200.0,20.4388,20.4823,20.4315,20.4751,78200.0
2015-03-18 15:00:00,28.2,28.3,28.2,28.28,105000.0,20.4751,20.5477,20.4751,20.5332,105000.0
2015-03-18 15:10:00,28.28,28.33,28.27,28.28,133200.0,20.5332,20.5695,20.5259,20.5332,133200.0
2015-03-18 15:20:00,28.27,28.3,28.25,28.25,73300.0,20.5259,20.5477,20.5114,20.5114,73300.0
2015-03-18 15:30:00,28.25,28.27,28.2,28.2,113700.0,20.5114,20.5259,20.4751,20.4751,113700.0
2015-03-18 15:40:00,28.19,28.2,28.16,28.16,93000.0,20.4678,20.4751,20.446,20.446,93000.0
2015-03-18 15:50:00,28.17,28.2,28.14,28.15,210800.0,20.4533,20.4751,20.4315,20.4388,210800.0
2015-03-19 09:30:00,28.1,28.3,28.04,28.29,120900.0,20.4025,20.5477,20.3589,20.5404,120900.0
2015-03-19 09:40:00,28.3,28.33,28.26,28.31,113300.0,20.5477,20.5695,20.5186,20.5549,113300.0
2015-03-19 09:50:00,28.32,28.42,28.3,28.33,105200.0,20.5622,20.6348,20.5477,20.5695,105200.0
2015-03-19 10:00:00,28.33,28.43,28.33,28.42,108600.0,20.5695,20.6421,20.5695,20.6348,108600.0
2015-03-19 10:10:00,28.42,28.53,28.41,28.49,143000.0,20.6348,20.7147,20.6275,20.6856,143000.0
2015-03-19 10:20:00,28.49,28.5,28.42,28.44,74300.0,20.6856,20.6929,20.6348,20.6493,74300.0
2015-03-19 10:30:00,28.44,28.44,28.4,28.4,38500.0,20.6493,20.6493,20.6203,20.6203,38500.0
2015-03-19 10:40:00,28.41,28.41,28.37,28.38,39400.0,20.6275,20.6275,20.5985,20.6058,39400.0
2015-03-19 10:50:00,28.38,28.5,28.38,28.5,67600.0,20.6058,20.6929,20.6058,20.6929,67600.0
2015-03-19 11:00:00,28.5,28.51,28.47,28.48,63500.0,20.6929,20.7002,20.6711,20.6784,63500.0
2015-03-19 11:10:00,28.48,28.54,28.48,28.52,40400.0,20.6784,20.7219,20.6784,20.7074,40400.0
2015-03-19 11:20:00,28.52,28.54,28.45,28.46,61700.0,20.7074,20.7219,20.6566,20.6639,61700.0
2015-03-19 11:30:00,28.47,28.48,28.42,28.42,55500.0,20.6711,20.6784,20.6348,20.6348,55500.0
2015-03-19 11:40:00,28.42,28.42,28.36,28.38,24200.0,20.6348,20.6348,20.5912,20.6058,24200.0
2015-03-19 11:50:00,28.38,28.42,28.34,28.42,53500.0,20.6058,20.6348,20.5767,20.6348,53500.0
2015-03-19 12:00:00,28.41,28.42,28.37,28.41,114800.0,20.6275,20.6348,20.5985,20.6275,114800.0
2015-03-19 12:10:00,28.4,28.46,28.39,28.46,59900.0,20.6203,20.6639,20.613,20.6639,59900.0
2015-03-19 12:20:00,28.46,28.47,28.43,28.44,39900.0,20.6639,20.6711,20.6421,20.6493,39900.0
2015-03-19 12:30:00,28.44,28.44,28.35,28.35,21600.0,20.6493,20.6493,20.584,20.584,21600.0
2015-03-19 12:40:00,28.35,28.41,28.34,28.4,28800.0,20.584,20.6275,20.5767,20.6203,28800.0
2015-03-19 12:50:00,28.4,28.4,28.33,28.36,22400.0,20.6203,20.6203,20.5695,20.5912,22400.0
2015-03-19 13:00:00,28.36,28.37,28.34,28.37,17200.0,20.5912,20.5985,20.5767,20.5985,17200.0
2015-03-19 13:10:00,28.37,28.39,28.34,28.39,26600.0,20.5985,20.613,20.5767,20.613,26600.0
2015-03-19 13:20:00,28.39,28.43,28.39,28.42,26000.0,20.613,20.6421,20.613,20.6348,26000.0
2015-03-19 13:30:00,28.42,28.44,28.42,28.43,40700.0,20.6348,20.6493,20.6348,20.6421,40700.0
2015-03-19 13:40:00,28.42,28.43,28.39,28.4,24400.0,20.6348,20.6421,20.613,20.6203,24400.0
2015-03-19 13:50:00,28.4,28.4,28.35,28.35,27600.0,20.6203,20.6203,20.584,20.584,27600.0
2015-03-19 14:00:00,28.35,28.41,28.35,28.41,23700.0,20.584,20.6275,20.584,20.6275,23700.0
2015-03-19 14:10:00,28.42,28.42,28.36,28.37,53400.0,20.6348,20.6348,20.5912,20.5985,53400.0
2015-03-19 14:20:00,28.36,28.36,28.33,28.33,37700.0,20.5912,20.5912,20.5695,20.5695,37700.0
2015-03-19 14:30:00,28.33,28.35,28.32,28.34,40700.0,20.5695,20.584,20.5622,20.5767,40700.0
2015-03-19 14:40:00,28.34,28.35,28.33,28.35,50500.0,20.5767,20.584,20.5695,20.584,50500.0
2015-03-19 14:50:00,28.35,28.36,28.32,28.35,15800.0,20.584,20.5912,20.5622,20.584,15800.0
2015-03-19 15:00:00,28.36,28.4,28.34,28.34,43000.0,20.5912,20.6203,20.5767,20.5767,43000.0
2015-03-19 15:10:00,28.34,28.34,28.32,28.32,22000.0,20.5767,20.5767,20.5622,20.5622,22000.0
2015-03-19 15:20:00,28.32,28.33,28.27,28.33,43300.0,20.5622,20.5695,20.5259,20.5695,43300.0
2015-03-19 15:30:00,28.32,28.36,28.31,28.35,47700.0,20.5622,20.5912,20.5549,20.584,47700.0
2015-03-19 15:40:00,28.35,28.35,28.3,28.32,59300.0,20.584,20.584,20.5477,20.5622,59300.0
2015-03-19 15:50:00,28.31,28.31,28.26,28.26,148100.0,20.5549,20.5549,20.5186,20.5186,148100.0
2015-03-20 09:30:00,28.47,28.48,28.34,28.35,120700.0,20.6711,20.6784,20.5767,20.584,120700.0
2015-03-20 09:40:00,28.35,28.39,28.32,28.36,36600.0,20.584,20.613,20.5622,20.5912,36600.0
2015-03-20 09:50:00,28.36,28.42,28.36,28.4,53300.0,20.5912,20.6348,20.5912,20.6203,53300.0
2015-03-20 10:00:00,28.39,28.42,28.39,28.4,72000.0,20.613,20.6348,20.613,20.6203,72000.0
2015-03-20 10:10:00,28.4,28.41,28.38,28.39,38600.0,20.6203,20.6275,20.6058,20.613,38600.0
2015-03-20 10:20:00,28.39,28.41,28.38,28.39,45400.0,20.613,20.6275,20.6058,20.613,45400.0
2015-03-20 10:30:00,28.4,28.46,28.4,28.44,45900.0,20.6203,20.6639,20.6203,20.6493,45900.0
2015-03-20 10:40:00,28.45,28.49,28.4,28.41,40300.0,20.6566,20.6856,20.6203,20.6275,40300.0
2015-03-20 10:50:00,28.41,28.45,28.4,28.44,43700.0,20.6275,20.6566,20.6203,20.6493,43700.0
2015-03-20 11:00:00,28.45,28.52,28.44,28.48,43900.0,20.6566,20.7074,20.6493,20.6784,43900.0
2015-03-20 11:10:00,28.48,28.57,28.48,28.56,39500.0,20.6784,20.7437,20.6784,20.7365,39500.0
2015-03-20 11:20:00,28.56,28.59,28.56,28.59,36100.0,20.7365,20.7582,20.7365,20.7582,36100.0
2015-03-20 11:30:00,28.6,28.61,28.55,28.55,21900.0,20.7655,20.7728,20.7292,20.7292,21900.0
2015-03-20 11:40:00,28.55,28.55,28.49,28.51,18500.0,20.7292,20.7292,20.6856,20.7002,18500.0
2015-03-20 11:50:00,28.51,28.57,28.51,28.57,51300.0,20.7002,20.7437,20.7002,20.7437,51300.0
2015-03-20 12:00:00,28.57,28.58,28.56,28.56,24800.0,20.7437,20.751,20.7365,20.7365,24800.0
2015-03-20 12:10:00,28.56,28.56,28.51,28.53,20800.0,20.7365,20.7365,20.7002,20.7147,20800.0
2015-03-20 12:20:00,28.52,28.52,28.47,28.5,55700.0,20.7074,20.7074,20.6711,20.6929,55700.0
2015-03-20 12:30:00,28.5,28.51,28.5,28.51,27100.0,20.6929,20.7002,20.6929,20.7002,27100.0
2015-03-20 12:40:00,28.51,28.55,28.51,28.51,18100.0,20.7002,20.7292,20.7002,20.7002,18100.0
2015-03-20 12:50:00,28.51,28.56,28.51,28.53,35500.0,20.7002,20.7365,20.7002,20.7147,35500.0
2015-03-20 13:00:00,28.53,28.55,28.53,28.53,21400.0,20.7147,20.7292,20.7147,20.7147,21400.0
2015-03-20 13:10:00,28.53,28.57,28.5,28.57,50700.0,20.7147,20.7437,20.6929,20.7437,50700.0
2015-03-20 13:20:00,28.57,28.58,28.55,28.57,33300.0,20.7437,20.751,20.7292,20.7437,33300.0
2015-03-20 13:30:00,28.58,28.58,28.57,28.57,17000.0,20.751,20.751,20.7437,20.7437,17000.0
2015-03-20 13:40:00,28.57,28.57,28.56,28.57,12100.0,20.7437,20.7437,20.7365,20.7437,12100.0
2015-03-20 13:50:00,28.57,28.57,28.55,28.57,18300.0,20.7437,20.7437,20.7292,20.7437,18300.0
2015-03-20 14:00:00,28.58,28.59,28.56,28.56,38300.0,20.751,20.7582,20.7365,20.7365,38300.0
2015-03-20 14:10:00,28.57,28.57,28.53,28.56,26900.0,20.7437,20.7437,20.7147,20.7365,26900.0
2015-03-20 14:20:00,28.56,28.57,28.53,28.54,35000.0,20.7365,20.7437,20.7147,20.7219,35000.0
2015-03-20 14:30:00,28.54,28.58,28.53,28.56,26900.0,20.7219,20.751,20.7147,20.7365,26900.0
2015-03-20 14:40:00,28.55,28.56,28.52,28.56,39300.0,20.7292,20.7365,20.7074,20.7365,39300.0
2015-03-20 14:50:00,28.56,28.57,28.53,28.56,39500.0,20.7365,20.7437,20.7147,20.7365,39500.0
2015-03-20 15:00:00,28.56,28.61,28.56,28.61,24600.0,20.7365,20.7728,20.7365,20.7728,24600.0
2015-03-20 15:10:00,28.61,28.61,28.54,28.54,58900.0,20.7728,20.7728,20.7219,20.7219,58900.0
2015-03-20 15:20:00,28.55,28.57,28.51,28.56,66300.0,20.7292,20.7437,20.7002,20.7365,66300.0
2015-03-20 15:30:00,28.56,28.57,28.52,28.55,85100.0,20.7365,20.7437,20.7074,20.7292,85100.0
2015-03-20 15:40:00,28.55,28.58,28.55,28.56,81800.0,20.7292,20.751,20.7292,20.7365,81800.0
2015-03-20 15:50:00,28.56,28.61,28.43,28.43,337400.0,20.7365,20.7728,20.6421,20.6421,337400.0
2015-03-23 09:30:00,28.42,28.55,28.37,28.47,133400.0,20.6348,20.7292,20.5985,20.6711,133400.0
2015-03-23 09:40:00,28.48,28.55,28.45,28.53,65000.0,20.6784,20.7292,20.6566,20.7147,65000.0
2015-03-23 09:50:00,28.54,28.62,28.54,28.56,38900.0,20.7219,20.78,20.7219,20.7365,38900.0
2015-03-23 10:00:00,28.56,28.64,28.53,28.64,43800.0,20.7365,20.7945,20.7147,20.7945,43800.0
2015-03-23 10:10:00,28.64,28.68,28.62,28.62,84900.0,20.7945,20.8236,20.78,20.78,84900.0
2015-03-23 10:20:00,28.63,28.63,28.61,28.61,36000.0,20.7873,20.7873,20.7728,20.7728,36000.0
2015-03-23 10:30:00,28.6,28.64,28.6,28.6,29400.0,20.7655,20.7945,20.7655,20.7655,29400.0
2015-03-23 10:40:00,28.6,28.61,28.58,28.59,44400.0,20.7655,20.7728,20.751,20.7582,44400.0
2015-03-23 10:50:00,28.59,28.59,28.57,28.58,35900.0,20.7582,20.7582,20.7437,20.751,35900.0
2015-03-23 11:00:00,28.58,28.59,28.56,28.59,55300.0,20.751,20.7582,20.7365,20.7582,55300.0
2015-03-23 11:10:00,28.59,28.61,28.58,28.6,43600.0,20.7582,20.7728,20.751,20.7655,43600.0
2015-03-23 11:20:00,28.61,28.61,28.58,28.58,32300.0,20.7728,20.7728,20.751,20.751,32300.0
2015-03-23 11:30:00,28.58,28.6,28.57,28.6,54100.0,20.751,20.7655,20.7437,20.7655,54100.0
2015-03-23 11:40:00,28.6,28.6,28.56,28.58,26800.0,20.7655,20.7655,20.7365,20.751,26800.0
2015-03-23 11:50:00,28.59,28.61,28.57,28.61,16100.0,20.7582,20.7728,20.7437,20.7728,16100.0
2015-03-23 12:00:00,28.61,28.61,28.58,28.61,25100.0,20.7728,20.7728,20.751,20.7728,25100.0
2015-03-23 12:10:00,28.61,28.61,28.59,28.6,19300.0,20.7728,20.7728,20.7582,20.7655,19300.0
2015-03-23 12:20:00,28.6,28.63,28.6,28.61,15600.0,20.7655,20.7873,20.7655,20.7728,15600.0
2015-03-23 12:30:00,28.61,28.66,28.61,28.65,26700.0,20.7728,20.8091,20.7728,20.8018,26700.0
2015-03-23 12:40:00,28.65,28.67,28.6,28.61,31100.0,20.8018,20.8163,20.7655,20.7728,31100.0
2015-03-23 12:50:00,28.61,28.62,28.58,28.59,34000.0,20.7728,20.78,20.751,20.7582,34000.0
2015-03-23 13:00:00,28.6,28.61,28.58,28.59,26600.0,20.7655,20.7728,20.751,20.7582,26600.0
2015-03-23 13:10:00,28.6,28.6,28.58,28.6,30900.0,20.7655,20.7655,20.751,20.7655,30900.0
2015-03-23 13:20:00,28.6,28.6,28.56,28.56,35200.0,20.7655,20.7655,20.7365,20.7365,35200.0
2015-03-23 13:30:00,28.55,28.57,28.55,28.57,17500.0,20.7292,20.7437,20.7292,20.7437,17500.0
2015-03-23 13:40:00,28.57,28.58,28.56,28.56,14400.0,20.7437,20.751,20.7365,20.7365,14400.0
2015-03-23 13:50:00,28.56,28.56,28.54,28.54,9800.0,20.7365,20.7365,20.7219,20.7219,9800.0
2015-03-23 14:00:00,28.54,28.57,28.53,28.57,19000.0,20.7219,20.7437,20.7147,20.7437,19000.0
2015-03-23 14:10:00,28.58,28.58,28.56,28.57,19600.0,20.751,20.751,20.7365,20.7437,19600.0
2015-03-23 14:20:00,28.57,28.57,28.56,28.57,28100.0,20.7437,20.7437,20.7365,20.7437,28100.0
2015-03-23 14:30:00,28.56,28.56,28.55,28.56,13800.0,20.7365,20.7365,20.7292,20.7365,13800.0
2015-03-23 14:40:00,28.56,28.56,28.55,28.55,19300.0,20.7365,20.7365,20.7292,20.7292,19300.0
2015-03-23 14:50:00,28.55,28.55,28.51,28.51,12300.0,20.7292,20.7292,20.7002,20.7002,12300.0
2015-03-23 15:00:00,28.51,28.53,28.51,28.53,14300.0,20.7002,20.7147,20.7002,20.7147,14300.0
2015-03-23 15:10:00,28.53,28.53,28.51,28.52,23300.0,20.7147,20.7147,20.7002,20.7074,23300.0
2015-03-23 15:20:00,28.52,28.53,28.51,28.51,29300.0,20.7074,20.7147,20.7002,20.7002,29300.0
2015-03-23 15:30:00,28.5,28.53,28.5,28.53,23700.0,20.6929,20.7147,20.6929,20.7147,23700.0
2015-03-23 15:40:00,28.52,28.52,28.48,28.49,101800.0,20.7074,20.7074,20.6784,20.6856,101800.0
2015-03-23 15:50:00,28.48,28.48,28.41,28.41,149700.0,20.6784,20.6784,20.6275,20.6275,149700.0
2015-03-24 09:30:00,28.29,28.57,28.29,28.44,92400.0,20.5404,20.7437,20.5404,20.6493,92400.0
2015-03-24 09:40:00,28.44,28.46,28.38,28.41,67900.0,20.6493,20.6639,20.6058,20.6275,67900.0
2015-03-24 09:50:00,28.42,28.49,28.42,28.48,46900.0,20.6348,20.6856,20.6348,20.6784,46900.0
2015-03-24 10:00:00,28.49,28.5,28.43,28.43,58400.0,20.6856,20.6929,20.6421,20.6421,58400.0
2015-03-24 10:10:00,28.42,28.43,28.35,28.38,56700.0,20.6348,20.6421,20.584,20.6058,56700.0
2015-03-24 10:20:00,28.38,28.41,28.34,28.36,46200.0,20.6058,20.6275,20.5767,20.5912,46200.0
2015-03-24 10:30:00,28.36,28.38,28.35,28.36,37500.0,20.5912,20.6058,20.584,20.5912,37500.0
2015-03-24 10:40:00,28.36,28.36,28.27,28.28,42600.0,20.5912,20.5912,20.5259,20.5332,42600.0
2015-03-24 10:50:00,28.28,28.29,28.23,28.25,88700.0,20.5332,20.5404,20.4969,20.5114,88700.0
2015-03-24 11:00:00,28.25,28.26,28.22,28.24,64000.0,20.5114,20.5186,20.4896,20.5041,64000.0
2015-03-24 11:10:00,28.25,28.28,28.25,28.27,59500.0,20.5114,20.5332,20.5114,20.5259,59500.0
2015-03-24 11:20:00,28.28,28.28,28.25,28.27,26100.0,20.5332,20.5332,20.5114,20.5259,26100.0
2015-03-24 11:30:00,28.27,28.27,28.24,28.24,28600.0,20.5259,20.5259,20.5041,20.5041,28600.0
2015-03-24 11:40:00,28.25,28.28,28.24,28.26,53800.0,20.5114,20.5332,20.5041,20.5186,53800.0
2015-03-24 11:50:00,28.26,28.27,28.25,28.27,29800.0,20.5186,20.5259,20.5114,20.5259,29800.0
2015-03-24 12:00:00,28.25,28.27,28.24,28.24,45300.0,20.5114,20.5259,20.5041,20.5041,45300.0
2015-03-24 12:10:00,28.25,28.27,28.25,28.25,29800.0,20.5114,20.5259,20.5114,20.5114,29800.0
2015-03-24 12:20:00,28.25,28.25,28.22,28.22,29800.0,20.5114,20.5114,20.4896,20.4896,29800.0
2015-03-24 12:30:00,28.21,28.21,28.13,28.13,64300.0,20.4823,20.4823,20.4243,20.4243,64300.0
2015-03-24 12:40:00,28.13,28.13,28.07,28.07,71800.0,20.4243,20.4243,20.3807,20.3807,71800.0
2015-03-24 12:50:00,28.06,28.08,28.04,28.04,38900.0,20.3734,20.3879,20.3589,20.3589,38900.0
2015-03-24 13:00:00,28.04,28.06,28.04,28.05,41500.0,20.3589,20.3734,20.3589,20.3662,41500.0
2015-03-24 13:10:00,28.05,28.11,28.05,28.1,82000.0,20.3662,20.4097,20.3662,20.4025,82000.0
2015-03-24 13:20:00,28.1,28.1,28.03,28.03,24200.0,20.4025,20.4025,20.3516,20.3516,24200.0
2015-03-24 13:30:00,28.03,28.07,28.03,28.05,23500.0,20.3516,20.3807,20.3516,20.3662,23500.0
2015-03-24 13:40:00,28.05,28.09,28.04,28.09,43700.0,20.3662,20.3952,20.3589,20.3952,43700.0
2015-03-24 13:50:00,28.09,28.11,28.09,28.1,28500.0,20.3952,20.4097,20.3952,20.4025,28500.0
2015-03-24 14:00:00,28.09,28.09,28.06,28.08,48800.0,20.3952,20.3952,20.3734,20.3879,48800.0
2015-03-24 14:10:00,28.08,28.08,28.02,28.02,45900.0,20.3879,20.3879,20.3444,20.3444,45900.0
2015-03-24 14:20:00,28.01,28.04,28.01,28.02,25900.0,20.3371,20.3589,20.3371,20.3444,25900.0
2015-03-24 14:30:00,28.02,28.03,28.0,28.03,49100.0,20.3444,20.3516,20.3299,20.3516,49100.0
2015-03-24 14:40:00,28.03,28.06,28.02,28.04,96700.0,20.3516,20.3734,20.3444,20.3589,96700.0
2015-03-24 14:50:00,28.05,28.07,28.03,28.07,35300.0,20.3662,20.3807,20.3516,20.3807,35300.0
2015-03-24 15:00:00,28.07,28.09,28.06,28.09,55200.0,20.3807,20.3952,20.3734,20.3952,55200.0
2015-03-24 15:10:00,28.08,28.1,28.08,28.09,25700.0,20.3879,20.4025,20.3879,20.3952,25700.0
2015-03-24 15:20:00,28.09,28.09,28.02,28.02,34900.0,20.3952,20.3952,20.3444,20.3444,34900.0
2015-03-24 15:30:00,28.02,28.03,28.0,28.02,91900.0,20.3444,20.3516,20.3299,20.3444,91900.0
2015-03-24 15:40:00,28.03,28.05,28.01,28.02,58600.0,20.3516,20.3662,20.3371,20.3444,58600.0
2015-03-24 15:50:00,28.02,28.05,28.0,28.01,144600.0,20.3444,20.3662,20.3299,20.3371,144600.0
2015-03-25 09:30:00,27.92,28.04,27.85,27.89,70100.0,20.2718,20.3589,20.221,20.25,70100.0
2015-03-25 09:40:00,27.89,27.91,27.79,27.79,75200.0,20.25,20.2645,20.1774,20.1774,75200.0
2015-03-25 09:50:00,27.79,27.85,27.77,27.85,72900.0,20.1774,20.221,20.1629,20.221,72900.0
2015-03-25 10:00:00,27.85,27.86,27.82,27.83,55000.0,20.221,20.2282,20.1992,20.2064,55000.0
2015-03-25 10:10:00,27.83,27.88,27.82,27.83,88600.0,20.2064,20.2427,20.1992,20.2064,88600.0
2015-03-25 10:20:00,27.83,27.92,27.83,27.92,30200.0,20.2064,20.2718,20.2064,20.2718,30200.0
2015-03-25 10:30:00,27.91,27.93,27.89,27.89,44800.0,20.2645,20.279,20.25,20.25,44800.0
2015-03-25 10:40:00,27.88,27.91,27.85,27.91,123600.0,20.2427,20.2645,20.221,20.2645,123600.0
2015-03-25 10:50:00,27.92,28.0,27.92,28.0,62500.0,20.2718,20.3299,20.2718,20.3299,62500.0
2015-03-25 11:00:00,28.01,28.08,28.01,28.02,81600.0,20.3371,20.3879,20.3371,20.3444,81600.0
2015-03-25 11:10:00,28.02,28.02,27.96,27.98,27200.0,20.3444,20.3444,20.3008,20.3153,27200.0
2015-03-25 11:20:00,27.99,28.01,27.97,28.0,42600.0,20.3226,20.3371,20.3081,20.3299,42600.0
2015-03-25 11:30:00,28.0,28.0,27.79,27.79,51200.0,20.3299,20.3299,20.1774,20.1774,51200.0
2015-03-25 11:40:00,27.78,27.83,27.75,27.83,72200.0,20.1701,20.2064,20.1483,20.2064,72200.0
2015-03-25 11:50:00,27.83,27.83,27.73,27.76,52600.0,20.2064,20.2064,20.1338,20.1556,52600.0
2015-03-25 12:00:00,27.76,27.78,27.72,27.75,27400.0,20.1556,20.1701,20.1266,20.1483,27400.0
2015-03-25 12:10:00,27.75,27.8,27.73,27.75,28000.0,20.1483,20.1846,20.1338,20.1483,28000.0
2015-03-25 12:20:00,27.75,27.75,27.68,27.73,86200.0,20.1483,20.1483,20.0975,20.1338,86200.0
2015-03-25 12:30:00,27.72,27.72,27.69,27.7,38800.0,20.1266,20.1266,20.1048,20.112,38800.0
2015-03-25 12:40:00,27.69,27.69,27.65,27.68,26400.0,20.1048,20.1048,20.0757,20.0975,26400.0
2015-03-25 12:50:00,27.68,27.79,27.68,27.75,140900.0,20.0975,20.1774,20.0975,20.1483,140900.0
2015-03-25 13:00:00,27.74,27.75,27.71,27.73,60300.0,20.1411,20.1483,20.1193,20.1338,60300.0
2015-03-25 13:10:00,27.73,27.74,27.63,27.64,54200.0,20.1338,20.1411,20.0612,20.0685,54200.0
2015-03-25 13:20:00,27.65,27.65,27.6,27.62,57900.0,20.0757,20.0757,20.0394,20.054,57900.0
2015-03-25 13:30:00,27.62,27.64,27.58,27.62,49400.0,20.054,20.0685,20.0249,20.054,49400.0
2015-03-25 13:40:00,27.63,27.69,27.63,27.68,123800.0,20.0612,20.1048,20.0612,20.0975,123800.0
2015-03-25 13:50:00,27.69,27.72,27.66,27.67,31600.0,20.1048,20.1266,20.083,20.0903,31600.0
2015-03-25 14:00:00,27.66,27.67,27.61,27.61,27400.0,20.083,20.0903,20.0467,20.0467,27400.0
2015-03-25 14:10:00,27.6,27.64,27.57,27.64,53100.0,20.0394,20.0685,20.0177,20.0685,53100.0
2015-03-25 14:20:00,27.64,27.68,27.64,27.67,36600.0,20.0685,20.0975,20.0685,20.0903,36600.0
2015-03-25 14:30:00,27.67,27.69,27.63,27.65,36600.0,20.0903,20.1048,20.0612,20.0757,36600.0
2015-03-25 14:40:00,27.65,27.66,27.63,27.65,48200.0,20.0757,20.083,20.0612,20.0757,48200.0
2015-03-25 14:50:00,27.66,27.71,27.66,27.67,32400.0,20.083,20.1193,20.083,20.0903,32400.0
2015-03-25 15:00:00,27.67,27.67,27.61,27.61,51500.0,20.0903,20.0903,20.0467,20.0467,51500.0
2015-03-25 15:10:00,27.61,27.62,27.6,27.6,22300.0,20.0467,20.054,20.0394,20.0394,22300.0
2015-03-25 15:20:00,27.6,27.6,27.53,27.53,45400.0,20.0394,20.0394,19.9886,19.9886,45400.0
2015-03-25 15:30:00,27.53,27.57,27.53,27.55,72300.0,19.9886,20.0177,19.9886,20.0031,72300.0
2015-03-25 15:40:00,27.55,27.55,27.5,27.51,68900.0,20.0031,20.0031,19.9668,19.9741,68900.0
2015-03-25 15:50:00,27.51,27.51,27.47,27.48,244500.0,19.9741,19.9741,19.945,19.9523,244500.0
2015-03-26 09:30:00,27.19,27.19,26.81,26.94,363500.0,19.7417,19.7417,19.4658,19.5602,363500.0
2015-03-26 09:40:00,26.93,27.02,26.87,26.99,155000.0,19.553,19.6183,19.5094,19.5965,155000.0
2015-03-26 09:50:00,26.99,26.99,26.69,26.71,270900.0,19.5965,19.5965,19.3787,19.3932,270900.0
2015-03-26 10:00:00,26.72,26.75,26.68,26.71,277900.0,19.4005,19.4223,19.3715,19.3932,277900.0
2015-03-26 10:10:00,26.71,26.74,26.63,26.64,181100.0,19.3932,19.415,19.3352,19.3424,181100.0
2015-03-26 10:20:00,26.65,26.76,26.65,26.76,136800.0,19.3497,19.4295,19.3497,19.4295,136800.0
2015-03-26 10:30:00,26.76,26.85,26.74,26.83,156200.0,19.4295,19.4949,19.415,19.4804,156200.0
2015-03-26 10:40:00,26.83,26.9,26.81,26.9,116300.0,19.4804,19.5312,19.4658,19.5312,116300.0
2015-03-26 10:50:00,26.91,27.12,26.91,27.12,151700.0,19.5384,19.6909,19.5384,19.6909,151700.0
2015-03-26 11:00:00,27.11,27.11,27.01,27.09,132300.0,19.6837,19.6837,19.6111,19.6691,132300.0
2015-03-26 11:10:00,27.09,27.09,27.01,27.03,48000.0,19.6691,19.6691,19.6111,19.6256,48000.0
2015-03-26 11:20:00,27.03,27.12,27.02,27.12,49200.0,19.6256,19.6909,19.6183,19.6909,49200.0
2015-03-26 11:30:00,27.12,27.18,27.11,27.18,91000.0,19.6909,19.7345,19.6837,19.7345,91000.0
2015-03-26 11:40:00,27.18,27.26,27.18,27.24,197100.0,19.7345,19.7926,19.7345,19.7781,197100.0
2015-03-26 11:50:00,27.23,27.26,27.2,27.26,84000.0,19.7708,19.7926,19.749,19.7926,84000.0
2015-03-26 12:00:00,27.25,27.25,27.17,27.17,76200.0,19.7853,19.7853,19.7272,19.7272,76200.0
2015-03-26 12:10:00,27.17,27.17,27.12,27.15,70300.0,19.7272,19.7272,19.6909,19.7127,70300.0
2015-03-26 12:20:00,27.15,27.16,27.06,27.13,82100.0,19.7127,19.72,19.6474,19.6982,82100.0
2015-03-26 12:30:00,27.13,27.17,27.13,27.15,44800.0,19.6982,19.7272,19.6982,19.7127,44800.0
2015-03-26 12:40:00,27.15,27.18,27.11,27.18,41700.0,19.7127,19.7345,19.6837,19.7345,41700.0
2015-03-26 12:50:00,27.19,27.22,27.17,27.22,72000.0,19.7417,19.7635,19.7272,19.7635,72000.0
2015-03-26 13:00:00,27.23,27.23,27.17,27.18,35200.0,19.7708,19.7708,19.7272,19.7345,35200.0
2015-03-26 13:10:00,27.18,27.19,27.11,27.14,37400.0,19.7345,19.7417,19.6837,19.7054,37400.0
2015-03-26 13:20:00,27.15,27.18,27.11,27.18,40800.0,19.7127,19.7345,19.6837,19.7345,40800.0
2015-03-26 13:30:00,27.18,27.21,27.17,27.19,60000.0,19.7345,19.7563,19.7272,19.7417,60000.0
2015-03-26 13:40:00,27.2,27.27,27.2,27.24,63300.0,19.749,19.7998,19.749,19.7781,63300.0
2015-03-26 13:50:00,27.25,27.3,27.25,27.27,55500.0,19.7853,19.8216,19.7853,19.7998,55500.0
2015-03-26 14:00:00,27.27,27.27,27.23,27.23,28300.0,19.7998,19.7998,19.7708,19.7708,28300.0
2015-03-26 14:10:00,27.23,27.23,27.17,27.2,49800.0,19.7708,19.7708,19.7272,19.749,49800.0
2015-03-26 14:20:00,27.2,27.21,27.18,27.18,31600.0,19.749,19.7563,19.7345,19.7345,31600.0
2015-03-26 14:30:00,27.18,27.2,27.16,27.17,58500.0,19.7345,19.749,19.72,19.7272,58500.0
2015-03-26 14:40:00,27.17,27.18,27.14,27.14,74700.0,19.7272,19.7345,19.7054,19.7054,74700.0
2015-03-26 14:50:00,27.13,27.13,27.07,27.07,92500.0,19.6982,19.6982,19.6546,19.6546,92500.0
2015-03-26 15:00:00,27.07,27.09,27.07,27.09,74000.0,19.6546,19.6691,19.6546,19.6691,74000.0
2015-03-26 15:10:00,27.09,27.11,27.09,27.09,61300.0,19.6691,19.6837,19.6691,19.6691,61300.0
2015-03-26 15:20:00,27.08,27.11,27.08,27.11,63600.0,19.6619,19.6837,19.6619,19.6837,63600.0
2015-03-26 15:30:00,27.12,27.22,27.11,27.18,92900.0,19.6909,19.7635,19.6837,19.7345,92900.0
2015-03-26 15:40:00,27.18,27.18,27.14,27.15,110100.0,19.7345,19.7345,19.7054,19.7127,110100.0
2015-03-26 15:50:00,27.15,27.16,27.07,27.08,185500.0,19.7127,19.72,19.6546,19.6619,185500.0
2015-03-27 09:30:00,27.07,27.18,27.01,27.1,82400.0,19.6546,19.7345,19.6111,19.6764,82400.0
2015-03-27 09:40:00,27.11,27.14,27.05,27.12,38100.0,19.6837,19.7054,19.6401,19.6909,38100.0
2015-03-27 09:50:00,27.12,27.15,27.09,27.09,44000.0,19.6909,19.7127,19.6691,19.6691,44000.0
2015-03-27 10:00:00,27.09,27.13,27.07,27.07,32600.0,19.6691,19.6982,19.6546,19.6546,32600.0
2015-03-27 10:10:00,27.08,27.08,26.95,26.99,36400.0,19.6619,19.6619,19.5675,19.5965,36400.0
2015-03-27 10:20:00,26.99,27.05,26.99,27.04,24900.0,19.5965,19.6401,19.5965,19.6328,24900.0
2015-03-27 10:30:00,27.03,27.05,26.98,27.02,28000.0,19.6256,19.6401,19.5893,19.6183,28000.0
2015-03-27 10:40:00,27.03,27.13,27.02,27.13,29700.0,19.6256,19.6982,19.6183,19.6982,29700.0
2015-03-27 10:50:00,27.14,27.17,27.12,27.15,44100.0,19.7054,19.7272,19.6909,19.7127,44100.0
2015-03-27 11:00:00,27.15,27.15,27.12,27.14,14500.0,19.7127,19.7127,19.6909,19.7054,14500.0
2015-03-27 11:10:00,27.14,27.2,27.14,27.16,30300.0,19.7054,19.749,19.7054,19.72,30300.0
2015-03-27 11:20:00,27.16,27.19,27.13,27.16,24700.0,19.72,19.7417,19.6982,19.72,24700.0
2015-03-27 11:30:00,27.16,27.2,27.16,27.19,43500.0,19.72,19.749,19.72,19.7417,43500.0
2015-03-27 11:40:00,27.2,27.2,27.18,27.19,34300.0,19.749,19.749,19.7345,19.7417,34300.0
2015-03-27 11:50:00,27.19,27.2,27.12,27.16,92700.0,19.7417,19.749,19.6909,19.72,92700.0
2015-03-27 12:00:00,27.16,27.2,27.15,27.17,28800.0,19.72,19.749,19.7127,19.7272,28800.0
2015-03-27 12:10:00,27.17,27.17,27.13,27.14,19200.0,19.7272,19.7272,19.6982,19.7054,19200.0
2015-03-27 12:20:00,27.14,27.16,27.12,27.12,14900.0,19.7054,19.72,19.6909,19.6909,14900.0
2015-03-27 12:30:00,27.13,27.16,27.13,27.14,24900.0,19.6982,19.72,19.6982,19.7054,24900.0
2015-03-27 12:40:00,27.15,27.19,27.14,27.15,18400.0,19.7127,19.7417,19.7054,19.7127,18400.0
2015-03-27 12:50:00,27.15,27.17,27.13,27.16,62400.0,19.7127,19.7272,19.6982,19.72,62400.0
2015-03-27 13:00:00,27.16,27.17,27.14,27.16,22200.0,19.72,19.7272,19.7054,19.72,22200.0
2015-03-27 13:10:00,27.16,27.16,27.13,27.15,39400.0,19.72,19.72,19.6982,19.7127,39400.0
2015-03-27 13:20:00,27.16,27.16,27.12,27.15,34200.0,19.72,19.72,19.6909,19.7127,34200.0
2015-03-27 13:30:00,27.15,27.18,27.15,27.17,22600.0,19.7127,19.7345,19.7127,19.7272,22600.0
2015-03-27 13:40:00,27.17,27.17,27.14,27.14,48100.0,19.7272,19.7272,19.7054,19.7054,48100.0
2015-03-27 13:50:00,27.14,27.17,27.14,27.17,16700.0,19.7054,19.7272,19.7054,19.7272,16700.0
2015-03-27 14:00:00,27.16,27.19,27.16,27.17,20600.0,19.72,19.7417,19.72,19.7272,20600.0
2015-03-27 14:10:00,27.17,27.18,27.15,27.17,21100.0,19.7272,19.7345,19.7127,19.7272,21100.0
2015-03-27 14:20:00,27.18,27.21,27.18,27.19,24500.0,19.7345,19.7563,19.7345,19.7417,24500.0
2015-03-27 14:30:00,27.19,27.19,27.17,27.17,35200.0,19.7417,19.7417,19.7272,19.7272,35200.0
2015-03-27 14:40:00,27.18,27.18,27.17,27.17,18400.0,19.7345,19.7345,19.7272,19.7272,18400.0
2015-03-27 14:50:00,27.17,27.18,27.15,27.15,20800.0,19.7272,19.7345,19.7127,19.7127,20800.0
2015-03-27 15:00:00,27.15,27.19,27.15,27.17,23200.0,19.7127,19.7417,19.7127,19.7272,23200.0
2015-03-27 15:10:00,27.17,27.17,27.15,27.15,7100.0,19.7272,19.7272,19.7127,19.7127,7100.0
2015-03-27 15:20:00,27.15,27.15,27.1,27.1,40500.0,19.7127,19.7127,19.6764,19.6764,40500.0
2015-03-27 15:30:00,27.1,27.18,27.1,27.18,70800.0,19.6764,19.7345,19.6764,19.7345,70800.0
2015-03-27 15:40:00,27.18,27.19,27.13,27.14,92600.0,19.7345,19.7417,19.6982,19.7054,92600.0
2015-03-27 15:50:00,27.14,27.18,27.11,27.11,180100.0,19.7054,19.7345,19.6837,19.6837,180100.0
2015-03-30 09:30:00,27.22,27.55,27.22,27.43,145800.0,19.7635,20.0031,19.7635,19.916,145800.0
2015-03-30 09:40:00,27.42,27.53,27.42,27.47,98000.0,19.9087,19.9886,19.9087,19.945,98000.0
2015-03-30 09:50:00,27.48,27.49,27.4,27.42,73900.0,19.9523,19.9596,19.8942,19.9087,73900.0
2015-03-30 10:00:00,27.42,27.51,27.42,27.45,113400.0,19.9087,19.9741,19.9087,19.9305,113400.0
2015-03-30 10:10:00,27.45,27.49,27.4,27.41,86400.0,19.9305,19.9596,19.8942,19.9015,86400.0
2015-03-30 10:20:00,27.4,27.41,27.34,27.36,66800.0,19.8942,19.9015,19.8507,19.8652,66800.0
2015-03-30 10:30:00,27.37,27.43,27.36,27.4,77400.0,19.8724,19.916,19.8652,19.8942,77400.0
2015-03-30 10:40:00,27.4,27.42,27.38,27.41,64200.0,19.8942,19.9087,19.8797,19.9015,64200.0
2015-03-30 10:50:00,27.42,27.45,27.41,27.45,42100.0,19.9087,19.9305,19.9015,19.9305,42100.0
2015-03-30 11:00:00,27.44,27.49,27.44,27.48,45800.0,19.9233,19.9596,19.9233,19.9523,45800.0
2015-03-30 11:10:00,27.49,27.52,27.49,27.5,57900.0,19.9596,19.9813,19.9596,19.9668,57900.0
2015-03-30 11:20:00,27.49,27.5,27.44,27.46,62300.0,19.9596,19.9668,19.9233,19.9378,62300.0
2015-03-30 11:30:00,27.46,27.51,27.46,27.5,28900.0,19.9378,19.9741,19.9378,19.9668,28900.0
2015-03-30 11:40:00,27.5,27.51,27.48,27.5,72000.0,19.9668,19.9741,19.9523,19.9668,72000.0
2015-03-30 11:50:00,27.49,27.49,27.46,27.49,51000.0,19.9596,19.9596,19.9378,19.9596,51000.0
2015-03-30 12:00:00,27.49,27.52,27.49,27.5,63000.0,19.9596,19.9813,19.9596,19.9668,63000.0
2015-03-30 12:10:00,27.5,27.53,27.5,27.51,56600.0,19.9668,19.9886,19.9668,19.9741,56600.0
2015-03-30 12:20:00,27.52,27.57,27.51,27.56,127900.0,19.9813,20.0177,19.9741,20.0104,127900.0
2015-03-30 12:30:00,27.57,27.57,27.54,27.57,54800.0,20.0177,20.0177,19.9959,20.0177,54800.0
2015-03-30 12:40:00,27.58,27.58,27.54,27.55,39200.0,20.0249,20.0249,19.9959,20.0031,39200.0
2015-03-30 12:50:00,27.55,27.58,27.55,27.58,31700.0,20.0031,20.0249,20.0031,20.0249,31700.0
2015-03-30 13:00:00,27.58,27.58,27.55,27.57,46100.0,20.0249,20.0249,20.0031,20.0177,46100.0
2015-03-30 13:10:00,27.57,27.58,27.57,27.58,36700.0,20.0177,20.0249,20.0177,20.0249,36700.0
2015-03-30 13:20:00,27.59,27.59,27.57,27.58,73400.0,20.0322,20.0322,20.0177,20.0249,73400.0
2015-03-30 13:30:00,27.59,27.61,27.58,27.6,90800.0,20.0322,20.0467,20.0249,20.0394,90800.0
2015-03-30 13:40:00,27.6,27.6,27.58,27.59,64000.0,20.0394,20.0394,20.0249,20.0322,64000.0
2015-03-30 13:50:00,27.59,27.64,27.58,27.63,110400.0,20.0322,20.0685,20.0249,20.0612,110400.0
2015-03-30 14:00:00,27.64,27.7,27.64,27.68,105600.0,20.0685,20.112,20.0685,20.0975,105600.0
2015-03-30 14:10:00,27.68,27.74,27.68,27.73,47400.0,20.0975,20.1411,20.0975,20.1338,47400.0
2015-03-30 14:20:00,27.73,27.75,27.73,27.75,41700.0,20.1338,20.1483,20.1338,20.1483,41700.0
2015-03-30 14:30:00,27.75,27.75,27.7,27.7,46400.0,20.1483,20.1483,20.112,20.112,46400.0
2015-03-30 14:40:00,27.7,27.72,27.66,27.67,35600.0,20.112,20.1266,20.083,20.0903,35600.0
2015-03-30 14:50:00,27.67,27.67,27.63,27.64,18600.0,20.0903,20.0903,20.0612,20.0685,18600.0
2015-03-30 15:00:00,27.64,27.64,27.61,27.64,45300.0,20.0685,20.0685,20.0467,20.0685,45300.0
2015-03-30 15:10:00,27.64,27.64,27.63,27.64,32300.0,20.0685,20.0685,20.0612,20.0685,32300.0
2015-03-30 15:20:00,27.64,27.64,27.62,27.63,12100.0,20.0685,20.0685,20.054,20.0612,12100.0
2015-03-30 15:30:00,27.63,27.63,27.62,27.63,99300.0,20.0612,20.0612,20.054,20.0612,99300.0
2015-03-30 15:40:00,27.63,27.69,27.63,27.69,132500.0,20.0612,20.1048,20.0612,20.1048,132500.0
2015-03-30 15:50:00,27.69,27.69,27.64,27.64,115800.0,20.1048,20.1048,20.0685,20.0685,115800.0
2015-03-31 09:30:00,27.34,27.56,27.33,27.44,119200.0,20.0021,20.1631,19.9948,20.0753,119200.0
2015-03-31 09:40:00,27.43,27.44,27.36,27.41,82600.0,20.068,20.0753,20.0167,20.0533,82600.0
2015-03-31 09:50:00,27.4,27.48,27.35,27.47,77100.0,20.046,20.1045,20.0094,20.0972,77100.0
2015-03-31 10:00:00,27.47,27.5,27.44,27.49,83600.0,20.0972,20.1192,20.0753,20.1118,83600.0
2015-03-31 10:10:00,27.49,27.51,27.42,27.49,34200.0,20.1118,20.1265,20.0606,20.1118,34200.0
2015-03-31 10:20:00,27.48,27.48,27.44,27.45,16300.0,20.1045,20.1045,20.0753,20.0826,16300.0
2015-03-31 10:30:00,27.44,27.5,27.43,27.5,34100.0,20.0753,20.1192,20.068,20.1192,34100.0
2015-03-31 10:40:00,27.5,27.55,27.5,27.53,22600.0,20.1192,20.1557,20.1192,20.1411,22600.0
2015-03-31 10:50:00,27.53,27.53,27.49,27.49,34800.0,20.1411,20.1411,20.1118,20.1118,34800.0
2015-03-31 11:00:00,27.49,27.57,27.49,27.57,36500.0,20.1118,20.1704,20.1118,20.1704,36500.0
2015-03-31 11:10:00,27.58,27.64,27.57,27.58,68400.0,20.1777,20.2216,20.1704,20.1777,68400.0
2015-03-31 11:20:00,27.58,27.61,27.57,27.6,45300.0,20.1777,20.1996,20.1704,20.1923,45300.0
2015-03-31 11:30:00,27.6,27.6,27.55,27.58,38500.0,20.1923,20.1923,20.1557,20.1777,38500.0
2015-03-31 11:40:00,27.58,27.59,27.56,27.56,24800.0,20.1777,20.185,20.1631,20.1631,24800.0
2015-03-31 11:50:00,27.57,27.59,27.55,27.55,32400.0,20.1704,20.185,20.1557,20.1557,32400.0
2015-03-31 12:00:00,27.54,27.54,27.49,27.49,37100.0,20.1484,20.1484,20.1118,20.1118,37100.0
2015-03-31 12:10:00,27.48,27.52,27.48,27.5,17100.0,20.1045,20.1338,20.1045,20.1192,17100.0
2015-03-31 12:20:00,27.51,27.55,27.51,27.54,13000.0,20.1265,20.1557,20.1265,20.1484,13000.0
2015-03-31 12:30:00,27.53,27.57,27.53,27.55,17700.0,20.1411,20.1704,20.1411,20.1557,17700.0
2015-03-31 12:40:00,27.55,27.6,27.55,27.59,20700.0,20.1557,20.1923,20.1557,20.185,20700.0
2015-03-31 12:50:00,27.59,27.62,27.59,27.62,17800.0,20.185,20.207,20.185,20.207,17800.0
2015-03-31 13:00:00,27.63,27.65,27.62,27.63,33500.0,20.2143,20.2289,20.207,20.2143,33500.0
2015-03-31 13:10:00,27.63,27.67,27.62,27.67,8100.0,20.2143,20.2435,20.207,20.2435,8100.0
2015-03-31 13:20:00,27.67,27.67,27.64,27.64,50400.0,20.2435,20.2435,20.2216,20.2216,50400.0
2015-03-31 13:30:00,27.65,27.67,27.64,27.66,29000.0,20.2289,20.2435,20.2216,20.2362,29000.0
2015-03-31 13:40:00,27.66,27.67,27.62,27.63,21100.0,20.2362,20.2435,20.207,20.2143,21100.0
2015-03-31 13:50:00,27.63,27.64,27.61,27.62,44700.0,20.2143,20.2216,20.1996,20.207,44700.0
2015-03-31 14:00:00,27.62,27.65,27.62,27.63,8600.0,20.207,20.2289,20.207,20.2143,8600.0
2015-03-31 14:10:00,27.63,27.65,27.62,27.62,21300.0,20.2143,20.2289,20.207,20.207,21300.0
2015-03-31 14:20:00,27.61,27.66,27.6,27.63,43800.0,20.1996,20.2362,20.1923,20.2143,43800.0
2015-03-31 14:30:00,27.63,27.65,27.61,27.64,23700.0,20.2143,20.2289,20.1996,20.2216,23700.0
2015-03-31 14:40:00,27.64,27.65,27.61,27.65,60200.0,20.2216,20.2289,20.1996,20.2289,60200.0
2015-03-31 14:50:00,27.64,27.68,27.62,27.68,40500.0,20.2216,20.2509,20.207,20.2509,40500.0
2015-03-31 15:00:00,27.68,27.68,27.61,27.62,88400.0,20.2509,20.2509,20.1996,20.207,88400.0
2015-03-31 15:10:00,27.63,27.65,27.49,27.5,70900.0,20.2143,20.2289,20.1118,20.1192,70900.0
2015-03-31 15:20:00,27.5,27.52,27.47,27.52,42600.0,20.1192,20.1338,20.0972,20.1338,42600.0
2015-03-31 15:30:00,27.51,27.56,27.48,27.55,68200.0,20.1265,20.1631,20.1045,20.1557,68200.0
2015-03-31 15:40:00,27.55,27.59,27.55,27.58,73100.0,20.1557,20.185,20.1557,20.1777,73100.0
2015-03-31 15:50:00,27.57,27.59,27.52,27.52,127900.0,20.1704,20.185,20.1338,20.1338,127900.0
2015-04-01 09:30:00,27.36,27.64,27.29,27.3,128600.0,20.0167,20.2216,19.9655,19.9728,128600.0
2015-04-01 09:40:00,27.3,27.31,27.17,27.18,97400.0,19.9728,19.9802,19.8777,19.8851,97400.0
2015-04-01 09:50:00,27.18,27.2,27.1,27.16,94300.0,19.8851,19.8997,19.8265,19.8704,94300.0
2015-04-01 10:00:00,27.16,27.21,27.12,27.19,84100.0,19.8704,19.907,19.8412,19.8924,84100.0
2015-04-01 10:10:00,27.19,27.24,27.16,27.23,59800.0,19.8924,19.9289,19.8704,19.9216,59800.0
2015-04-01 10:20:00,27.23,27.28,27.21,27.22,76300.0,19.9216,19.9582,19.907,19.9143,76300.0
2015-04-01 10:30:00,27.22,27.25,27.14,27.14,59100.0,19.9143,19.9363,19.8558,19.8558,59100.0
2015-04-01 10:40:00,27.15,27.27,27.14,27.27,45900.0,19.8631,19.9509,19.8558,19.9509,45900.0
2015-04-01 10:50:00,27.28,27.33,27.27,27.3,34300.0,19.9582,19.9948,19.9509,19.9728,34300.0
2015-04-01 11:00:00,27.31,27.34,27.28,27.34,24000.0,19.9802,20.0021,19.9582,20.0021,24000.0
2015-04-01 11:10:00,27.34,27.38,27.32,27.35,82700.0,20.0021,20.0314,19.9875,20.0094,82700.0
2015-04-01 11:20:00,27.35,27.35,27.29,27.29,20000.0,20.0094,20.0094,19.9655,19.9655,20000.0
2015-04-01 11:30:00,27.28,27.3,27.19,27.2,52100.0,19.9582,19.9728,19.8924,19.8997,52100.0
2015-04-01 11:40:00,27.21,27.31,27.21,27.29,33000.0,19.907,19.9802,19.907,19.9655,33000.0
2015-04-01 11:50:00,27.3,27.3,27.26,27.26,23700.0,19.9728,19.9728,19.9436,19.9436,23700.0
2015-04-01 12:00:00,27.26,27.3,27.25,27.27,36100.0,19.9436,19.9728,19.9363,19.9509,36100.0
2015-04-01 12:10:00,27.28,27.29,27.23,27.23,22000.0,19.9582,19.9655,19.9216,19.9216,22000.0
2015-04-01 12:20:00,27.24,27.27,27.22,27.26,70300.0,19.9289,19.9509,19.9143,19.9436,70300.0
2015-04-01 12:30:00,27.26,27.3,27.25,27.29,38100.0,19.9436,19.9728,19.9363,19.9655,38100.0
2015-04-01 12:40:00,27.3,27.32,27.27,27.29,17800.0,19.9728,19.9875,19.9509,19.9655,17800.0
2015-04-01 12:50:00,27.3,27.35,27.3,27.33,37800.0,19.9728,20.0094,19.9728,19.9948,37800.0
2015-04-01 13:00:00,27.32,27.33,27.26,27.28,24000.0,19.9875,19.9948,19.9436,19.9582,24000.0
2015-04-01 13:10:00,27.28,27.31,27.27,27.3,26500.0,19.9582,19.9802,19.9509,19.9728,26500.0
2015-04-01 13:20:00,27.29,27.33,27.29,27.33,22700.0,19.9655,19.9948,19.9655,19.9948,22700.0
2015-04-01 13:30:00,27.33,27.38,27.33,27.34,87600.0,19.9948,20.0314,19.9948,20.0021,87600.0
2015-04-01 13:40:00,27.33,27.39,27.33,27.39,24400.0,19.9948,20.0387,19.9948,20.0387,24400.0
2015-04-01 13:50:00,27.39,27.39,27.35,27.35,27100.0,20.0387,20.0387,20.0094,20.0094,27100.0
2015-04-01 14:00:00,27.36,27.36,27.33,27.35,17800.0,20.0167,20.0167,19.9948,20.0094,17800.0
2015-04-01 14:10:00,27.34,27.36,27.28,27.3,28200.0,20.0021,20.0167,19.9582,19.9728,28200.0
2015-04-01 14:20:00,27.31,27.31,27.25,27.25,34600.0,19.9802,19.9802,19.9363,19.9363,34600.0
2015-04-01 14:30:00,27.25,27.27,27.23,27.26,20000.0,19.9363,19.9509,19.9216,19.9436,20000.0
2015-04-01 14:40:00,27.26,27.29,27.23,27.28,34900.0,19.9436,19.9655,19.9216,19.9582,34900.0
2015-04-01 14:50:00,27.28,27.28,27.24,27.25,22500.0,19.9582,19.9582,19.9289,19.9363,22500.0
2015-04-01 15:00:00,27.25,27.26,27.21,27.22,47100.0,19.9363,19.9436,19.907,19.9143,47100.0
2015-04-01 15:10:00,27.22,27.24,27.2,27.23,46700.0,19.9143,19.9289,19.8997,19.9216,46700.0
2015-04-01 15:20:00,27.23,27.25,27.22,27.23,40000.0,19.9216,19.9363,19.9143,19.9216,40000.0
2015-04-01 15:30:00,27.23,27.31,27.22,27.27,66700.0,19.9216,19.9802,19.9143,19.9509,66700.0
2015-04-01 15:40:00,27.27,27.27,27.21,27.22,80900.0,19.9509,19.9509,19.907,19.9143,80900.0
2015-04-01 15:50:00,27.22,27.25,27.2,27.25,105700.0,19.9143,19.9363,19.8997,19.9363,105700.0
2015-04-02 09:30:00,27.25,27.49,27.23,27.38,143400.0,19.9363,20.1118,19.9216,20.0314,143400.0
2015-04-02 09:40:00,27.39,27.44,27.32,27.43,84900.0,20.0387,20.0753,19.9875,20.068,84900.0
2015-04-02 09:50:00,27.43,27.49,27.41,27.43,102600.0,20.068,20.1118,20.0533,20.068,102600.0
2015-04-02 10:00:00,27.43,27.45,27.36,27.4,67100.0,20.068,20.0826,20.0167,20.046,67100.0
2015-04-02 10:10:00,27.4,27.4,27.31,27.34,24200.0,20.046,20.046,19.9802,20.0021,24200.0
2015-04-02 10:20:00,27.33,27.33,27.22,27.23,45200.0,19.9948,19.9948,19.9143,19.9216,45200.0
2015-04-02 10:30:00,27.23,27.26,27.23,27.24,13300.0,19.9216,19.9436,19.9216,19.9289,13300.0
2015-04-02 10:40:00,27.23,27.26,27.2,27.24,33500.0,19.9216,19.9436,19.8997,19.9289,33500.0
2015-04-02 10:50:00,27.25,27.25,27.21,27.25,14700.0,19.9363,19.9363,19.907,19.9363,14700.0
2015-04-02 11:00:00,27.26,27.28,27.23,27.23,18600.0,19.9436,19.9582,19.9216,19.9216,18600.0
2015-04-02 11:10:00,27.23,27.27,27.23,27.27,20100.0,19.9216,19.9509,19.9216,19.9509,20100.0
2015-04-02 11:20:00,27.28,27.33,27.28,27.3,33300.0,19.9582,19.9948,19.9582,19.9728,33300.0
2015-04-02 11:30:00,27.32,27.32,27.28,27.31,30200.0,19.9875,19.9875,19.9582,19.9802,30200.0
2015-04-02 11:40:00,27.32,27.34,27.29,27.34,25700.0,19.9875,20.0021,19.9655,20.0021,25700.0
2015-04-02 11:50:00,27.34,27.35,27.27,27.28,36700.0,20.0021,20.0094,19.9509,19.9582,36700.0
2015-04-02 12:00:00,27.28,27.28,27.23,27.26,61700.0,19.9582,19.9582,19.9216,19.9436,61700.0
2015-04-02 12:10:00,27.26,27.26,27.23,27.24,12900.0,19.9436,19.9436,19.9216,19.9289,12900.0
2015-04-02 12:20:00,27.24,27.27,27.24,27.25,8000.0,19.9289,19.9509,19.9289,19.9363,8000.0
2015-04-02 12:30:00,27.25,27.26,27.23,27.25,9300.0,19.9363,19.9436,19.9216,19.9363,9300.0
2015-04-02 12:40:00,27.25,27.25,27.23,27.25,23100.0,19.9363,19.9363,19.9216,19.9363,23100.0
2015-04-02 12:50:00,27.25,27.28,27.25,27.26,14800.0,19.9363,19.9582,19.9363,19.9436,14800.0
2015-04-02 13:00:00,27.27,27.27,27.24,27.25,20800.0,19.9509,19.9509,19.9289,19.9363,20800.0
2015-04-02 13:10:00,27.25,27.28,27.24,27.28,7100.0,19.9363,19.9582,19.9289,19.9582,7100.0
2015-04-02 13:20:00,27.27,27.27,27.26,27.26,12900.0,19.9509,19.9509,19.9436,19.9436,12900.0
2015-04-02 13:30:00,27.26,27.27,27.25,27.27,17900.0,19.9436,19.9509,19.9363,19.9509,17900.0
2015-04-02 13:40:00,27.27,27.27,27.25,27.27,33500.0,19.9509,19.9509,19.9363,19.9509,33500.0
2015-04-02 13:50:00,27.27,27.3,27.27,27.3,18500.0,19.9509,19.9728,19.9509,19.9728,18500.0
2015-04-02 14:00:00,27.3,27.3,27.26,27.26,23700.0,19.9728,19.9728,19.9436,19.9436,23700.0
2015-04-02 14:10:00,27.27,27.33,27.26,27.33,21500.0,19.9509,19.9948,19.9436,19.9948,21500.0
2015-04-02 14:20:00,27.33,27.33,27.3,27.3,8700.0,19.9948,19.9948,19.9728,19.9728,8700.0
2015-04-02 14:30:00,27.3,27.31,27.28,27.3,10900.0,19.9728,19.9802,19.9582,19.9728,10900.0
2015-04-02 14:40:00,27.29,27.29,27.24,27.25,25100.0,19.9655,19.9655,19.9289,19.9363,25100.0
2015-04-02 14:50:00,27.25,27.26,27.25,27.25,15800.0,19.9363,19.9436,19.9363,19.9363,15800.0
2015-04-02 15:00:00,27.25,27.26,27.25,27.26,15500.0,19.9363,19.9436,19.9363,19.9436,15500.0
2015-04-02 15:10:00,27.26,27.26,27.23,27.23,21800.0,19.9436,19.9436,19.9216,19.9216,21800.0
2015-04-02 15:20:00,27.23,27.25,27.23,27.25,24700.0,19.9216,19.9363,19.9216,19.9363,24700.0
2015-04-02 15:30:00,27.25,27.27,27.24,27.26,43000.0,19.9363,19.9509,19.9289,19.9436,43000.0
2015-04-02 15:40:00,27.26,27.26,27.23,27.25,99800.0,19.9436,19.9436,19.9216,19.9363,99800.0
2015-04-02 15:50:00,27.25,27.25,27.13,27.13,293400.0,19.9363,19.9363,19.8485,19.8485,293400.0
2015-04-06 09:30:00,26.96,27.05,26.84,26.97,80100.0,19.7241,19.7899,19.6363,19.7314,80100.0
2015-04-06 09:40:00,26.97,27.06,26.97,27.03,72300.0,19.7314,19.7973,19.7314,19.7753,72300.0
2015-04-06 09:50:00,27.03,27.05,26.94,26.95,35500.0,19.7753,19.7899,19.7095,19.7168,35500.0
2015-04-06 10:00:00,26.96,27.02,26.93,26.99,85500.0,19.7241,19.768,19.7021,19.746,85500.0
2015-04-06 10:10:00,27.0,27.01,26.94,26.94,72200.0,19.7534,19.7607,19.7095,19.7095,72200.0
2015-04-06 10:20:00,26.95,27.1,26.95,27.1,70200.0,19.7168,19.8265,19.7168,19.8265,70200.0
2015-04-06 10:30:00,27.1,27.14,27.1,27.1,41000.0,19.8265,19.8558,19.8265,19.8265,41000.0
2015-04-06 10:40:00,27.1,27.13,27.09,27.09,25300.0,19.8265,19.8485,19.8192,19.8192,25300.0
2015-04-06 10:50:00,27.09,27.12,27.08,27.11,60600.0,19.8192,19.8412,19.8119,19.8338,60600.0
2015-04-06 11:00:00,27.11,27.14,27.09,27.14,66000.0,19.8338,19.8558,19.8192,19.8558,66000.0
2015-04-06 11:10:00,27.14,27.15,27.1,27.11,51200.0,19.8558,19.8631,19.8265,19.8338,51200.0
2015-04-06 11:20:00,27.11,27.12,27.09,27.1,31700.0,19.8338,19.8412,19.8192,19.8265,31700.0
2015-04-06 11:30:00,27.1,27.11,27.08,27.1,38200.0,19.8265,19.8338,19.8119,19.8265,38200.0
2015-04-06 11:40:00,27.11,27.12,27.08,27.09,24400.0,19.8338,19.8412,19.8119,19.8192,24400.0
2015-04-06 11:50:00,27.09,27.1,27.08,27.1,22600.0,19.8192,19.8265,19.8119,19.8265,22600.0
2015-04-06 12:00:00,27.1,27.1,27.08,27.08,22600.0,19.8265,19.8265,19.8119,19.8119,22600.0
2015-04-06 12:10:00,27.08,27.14,27.08,27.14,19500.0,19.8119,19.8558,19.8119,19.8558,19500.0
2015-04-06 12:20:00,27.13,27.15,27.12,27.12,38100.0,19.8485,19.8631,19.8412,19.8412,38100.0
2015-04-06 12:30:00,27.12,27.15,27.12,27.15,23900.0,19.8412,19.8631,19.8412,19.8631,23900.0
2015-04-06 12:40:00,27.15,27.19,27.15,27.17,26400.0,19.8631,19.8924,19.8631,19.8777,26400.0
2015-04-06 12:50:00,27.16,27.16,27.14,27.15,31800.0,19.8704,19.8704,19.8558,19.8631,31800.0
2015-04-06 13:00:00,27.15,27.16,27.15,27.16,11200.0,19.8631,19.8704,19.8631,19.8704,11200.0
2015-04-06 13:10:00,27.16,27.19,27.15,27.19,18000.0,19.8704,19.8924,19.8631,19.8924,18000.0
2015-04-06 13:20:00,27.18,27.18,27.17,27.18,27200.0,19.8851,19.8851,19.8777,19.8851,27200.0
2015-04-06 13:30:00,27.18,27.2,27.18,27.19,13900.0,19.8851,19.8997,19.8851,19.8924,13900.0
2015-04-06 13:40:00,27.2,27.23,27.2,27.22,12000.0,19.8997,19.9216,19.8997,19.9143,12000.0
2015-04-06 13:50:00,27.23,27.25,27.23,27.23,24600.0,19.9216,19.9363,19.9216,19.9216,24600.0
2015-04-06 14:00:00,27.24,27.24,27.2,27.22,12300.0,19.9289,19.9289,19.8997,19.9143,12300.0
2015-04-06 14:10:00,27.22,27.26,27.2,27.26,19400.0,19.9143,19.9436,19.8997,19.9436,19400.0
2015-04-06 14:20:00,27.26,27.27,27.25,27.26,25400.0,19.9436,19.9509,19.9363,19.9436,25400.0
2015-04-06 14:30:00,27.27,27.3,27.27,27.28,30200.0,19.9509,19.9728,19.9509,19.9582,30200.0
2015-04-06 14:40:00,27.28,27.3,27.28,27.3,13000.0,19.9582,19.9728,19.9582,19.9728,13000.0
2015-04-06 14:50:00,27.3,27.31,27.29,27.31,64100.0,19.9728,19.9802,19.9655,19.9802,64100.0
2015-04-06 15:00:00,27.31,27.32,27.25,27.26,52200.0,19.9802,19.9875,19.9363,19.9436,52200.0
2015-04-06 15:10:00,27.26,27.27,27.24,27.25,22800.0,19.9436,19.9509,19.9289,19.9363,22800.0
2015-04-06 15:20:00,27.25,27.27,27.24,27.26,19800.0,19.9363,19.9509,19.9289,19.9436,19800.0
2015-04-06 15:30:00,27.26,27.28,27.26,27.27,28300.0,19.9436,19.9582,19.9436,19.9509,28300.0
2015-04-06 15:40:00,27.27,27.28,27.26,27.26,59100.0,19.9509,19.9582,19.9436,19.9436,59100.0
2015-04-06 15:50:00,27.26,27.27,27.2,27.22,108100.0,19.9436,19.9509,19.8997,19.9143,108100.0
2015-04-07 09:30:00,27.2,27.33,27.16,27.18,56800.0,19.8997,19.9948,19.8704,19.8851,56800.0
2015-04-07 09:40:00,27.19,27.25,27.16,27.2,59500.0,19.8924,19.9363,19.8704,19.8997,59500.0
2015-04-07 09:50:00,27.21,27.24,27.16,27.16,66300.0,19.907,19.9289,19.8704,19.8704,66300.0
2015-04-07 10:00:00,27.16,27.2,27.13,27.16,46800.0,19.8704,19.8997,19.8485,19.8704,46800.0
2015-04-07 10:10:00,27.16,27.27,27.14,27.27,47100.0,19.8704,19.9509,19.8558,19.9509,47100.0
2015-04-07 10:20:00,27.27,27.34,27.26,27.34,60300.0,19.9509,20.0021,19.9436,20.0021,60300.0
2015-04-07 10:30:00,27.35,27.46,27.35,27.46,102700.0,20.0094,20.0899,20.0094,20.0899,102700.0
2015-04-07 10:40:00,27.47,27.54,27.44,27.49,85600.0,20.0972,20.1484,20.0753,20.1118,85600.0
2015-04-07 10:50:00,27.49,27.53,27.49,27.51,50000.0,20.1118,20.1411,20.1118,20.1265,50000.0
2015-04-07 11:00:00,27.51,27.51,27.45,27.5,63600.0,20.1265,20.1265,20.0826,20.1192,63600.0
2015-04-07 11:10:00,27.51,27.53,27.45,27.45,41600.0,20.1265,20.1411,20.0826,20.0826,41600.0
2015-04-07 11:20:00,27.45,27.46,27.43,27.44,26200.0,20.0826,20.0899,20.068,20.0753,26200.0
2015-04-07 11:30:00,27.45,27.48,27.45,27.48,22500.0,20.0826,20.1045,20.0826,20.1045,22500.0
2015-04-07 11:40:00,27.47,27.49,27.47,27.48,20700.0,20.0972,20.1118,20.0972,20.1045,20700.0
2015-04-07 11:50:00,27.47,27.49,27.45,27.49,10900.0,20.0972,20.1118,20.0826,20.1118,10900.0
2015-04-07 12:00:00,27.5,27.52,27.49,27.49,18300.0,20.1192,20.1338,20.1118,20.1118,18300.0
2015-04-07 12:10:00,27.49,27.53,27.49,27.51,47800.0,20.1118,20.1411,20.1118,20.1265,47800.0
2015-04-07 12:20:00,27.51,27.51,27.48,27.5,50100.0,20.1265,20.1265,20.1045,20.1192,50100.0
2015-04-07 12:30:00,27.51,27.51,27.49,27.5,32800.0,20.1265,20.1265,20.1118,20.1192,32800.0
2015-04-07 12:40:00,27.5,27.5,27.45,27.46,24000.0,20.1192,20.1192,20.0826,20.0899,24000.0
2015-04-07 12:50:00,27.48,27.5,27.48,27.5,12400.0,20.1045,20.1192,20.1045,20.1192,12400.0
2015-04-07 13:00:00,27.49,27.53,27.49,27.52,15800.0,20.1118,20.1411,20.1118,20.1338,15800.0
2015-04-07 13:10:00,27.53,27.53,27.5,27.52,18700.0,20.1411,20.1411,20.1192,20.1338,18700.0
2015-04-07 13:20:00,27.52,27.54,27.52,27.54,28200.0,20.1338,20.1484,20.1338,20.1484,28200.0
2015-04-07 13:30:00,27.55,27.56,27.53,27.56,53700.0,20.1557,20.1631,20.1411,20.1631,53700.0
2015-04-07 13:40:00,27.55,27.56,27.52,27.52,34300.0,20.1557,20.1631,20.1338,20.1338,34300.0
2015-04-07 13:50:00,27.52,27.53,27.5,27.5,20300.0,20.1338,20.1411,20.1192,20.1192,20300.0
2015-04-07 14:00:00,27.51,27.53,27.5,27.53,18200.0,20.1265,20.1411,20.1192,20.1411,18200.0
2015-04-07 14:10:00,27.52,27.54,27.52,27.54,18900.0,20.1338,20.1484,20.1338,20.1484,18900.0
2015-04-07 14:20:00,27.53,27.55,27.52,27.55,24800.0,20.1411,20.1557,20.1338,20.1557,24800.0
2015-04-07 14:30:00,27.56,27.56,27.54,27.56,31500.0,20.1631,20.1631,20.1484,20.1631,31500.0
2015-04-07 14:40:00,27.56,27.56,27.52,27.52,35400.0,20.1631,20.1631,20.1338,20.1338,35400.0
2015-04-07 14:50:00,27.53,27.53,27.5,27.5,28300.0,20.1411,20.1411,20.1192,20.1192,28300.0
2015-04-07 15:00:00,27.5,27.51,27.5,27.5,19300.0,20.1192,20.1265,20.1192,20.1192,19300.0
2015-04-07 15:10:00,27.5,27.5,27.49,27.5,38500.0,20.1192,20.1192,20.1118,20.1192,38500.0
2015-04-07 15:20:00,27.5,27.5,27.43,27.45,77900.0,20.1192,20.1192,20.068,20.0826,77900.0
2015-04-07 15:30:00,27.45,27.46,27.39,27.4,104200.0,20.0826,20.0899,20.0387,20.046,104200.0
2015-04-07 15:40:00,27.41,27.41,27.36,27.39,82800.0,20.0533,20.0533,20.0167,20.0387,82800.0
2015-04-07 15:50:00,27.39,27.42,27.36,27.39,149000.0,20.0387,20.0606,20.0167,20.0387,149000.0
2015-04-08 09:30:00,27.38,27.56,27.37,27.5,63000.0,20.0314,20.1631,20.0241,20.1192,63000.0
2015-04-08 09:40:00,27.5,27.56,27.48,27.5,27100.0,20.1192,20.1631,20.1045,20.1192,27100.0
2015-04-08 09:50:00,27.5,27.53,27.48,27.5,32100.0,20.1192,20.1411,20.1045,20.1192,32100.0
2015-04-08 10:00:00,27.51,27.64,27.48,27.61,82800.0,20.1265,20.2216,20.1045,20.1996,82800.0
2015-04-08 10:10:00,27.61,27.66,27.61,27.61,38600.0,20.1996,20.2362,20.1996,20.1996,38600.0
2015-04-08 10:20:00,27.6,27.65,27.6,27.61,32500.0,20.1923,20.2289,20.1923,20.1996,32500.0
2015-04-08 10:30:00,27.61,27.65,27.56,27.56,43200.0,20.1996,20.2289,20.1631,20.1631,43200.0
2015-04-08 10:40:00,27.56,27.56,27.41,27.44,67700.0,20.1631,20.1631,20.0533,20.0753,67700.0
2015-04-08 10:50:00,27.44,27.47,27.43,27.45,32700.0,20.0753,20.0972,20.068,20.0826,32700.0
2015-04-08 11:00:00,27.45,27.48,27.41,27.48,26400.0,20.0826,20.1045,20.0533,20.1045,26400.0
2015-04-08 11:10:00,27.48,27.53,27.46,27.53,33400.0,20.1045,20.1411,20.0899,20.1411,33400.0
2015-04-08 11:20:00,27.55,27.56,27.52,27.54,12800.0,20.1557,20.1631,20.1338,20.1484,12800.0
2015-04-08 11:30:00,27.55,27.56,27.51,27.55,20200.0,20.1557,20.1631,20.1265,20.1557,20200.0
2015-04-08 11:40:00,27.55,27.58,27.55,27.58,14200.0,20.1557,20.1777,20.1557,20.1777,14200.0
2015-04-08 11:50:00,27.58,27.58,27.55,27.57,17500.0,20.1777,20.1777,20.1557,20.1704,17500.0
2015-04-08 12:00:00,27.57,27.58,27.55,27.57,20700.0,20.1704,20.1777,20.1557,20.1704,20700.0
2015-04-08 12:10:00,27.57,27.57,27.55,27.56,14000.0,20.1704,20.1704,20.1557,20.1631,14000.0
2015-04-08 12:20:00,27.56,27.56,27.54,27.54,12900.0,20.1631,20.1631,20.1484,20.1484,12900.0
2015-04-08 12:30:00,27.54,27.55,27.53,27.53,14800.0,20.1484,20.1557,20.1411,20.1411,14800.0
2015-04-08 12:40:00,27.53,27.55,27.51,27.51,16400.0,20.1411,20.1557,20.1265,20.1265,16400.0
2015-04-08 12:50:00,27.51,27.52,27.5,27.5,16900.0,20.1265,20.1338,20.1192,20.1192,16900.0
2015-04-08 13:00:00,27.5,27.5,27.49,27.5,16800.0,20.1192,20.1192,20.1118,20.1192,16800.0
2015-04-08 13:10:00,27.49,27.49,27.45,27.46,18700.0,20.1118,20.1118,20.0826,20.0899,18700.0
2015-04-08 13:20:00,27.47,27.49,27.47,27.49,12600.0,20.0972,20.1118,20.0972,20.1118,12600.0
2015-04-08 13:30:00,27.49,27.5,27.49,27.5,4700.0,20.1118,20.1192,20.1118,20.1192,4700.0
2015-04-08 13:40:00,27.5,27.5,27.49,27.5,5500.0,20.1192,20.1192,20.1118,20.1192,5500.0
2015-04-08 13:50:00,27.5,27.53,27.5,27.52,14400.0,20.1192,20.1411,20.1192,20.1338,14400.0
2015-04-08 14:00:00,27.51,27.51,27.39,27.39,46400.0,20.1265,20.1265,20.0387,20.0387,46400.0
2015-04-08 14:10:00,27.39,27.59,27.37,27.57,59000.0,20.0387,20.185,20.0241,20.1704,59000.0
2015-04-08 14:20:00,27.58,27.6,27.54,27.55,42000.0,20.1777,20.1923,20.1484,20.1557,42000.0
2015-04-08 14:30:00,27.56,27.57,27.53,27.53,17400.0,20.1631,20.1704,20.1411,20.1411,17400.0
2015-04-08 14:40:00,27.53,27.53,27.5,27.52,13500.0,20.1411,20.1411,20.1192,20.1338,13500.0
2015-04-08 14:50:00,27.53,27.53,27.44,27.47,15900.0,20.1411,20.1411,20.0753,20.0972,15900.0
2015-04-08 15:00:00,27.47,27.52,27.47,27.52,11300.0,20.0972,20.1338,20.0972,20.1338,11300.0
2015-04-08 15:10:00,27.52,27.52,27.48,27.5,14600.0,20.1338,20.1338,20.1045,20.1192,14600.0
2015-04-08 15:20:00,27.5,27.52,27.48,27.5,28000.0,20.1192,20.1338,20.1045,20.1192,28000.0
2015-04-08 15:30:00,27.5,27.5,27.48,27.5,25500.0,20.1192,20.1192,20.1045,20.1192,25500.0
2015-04-08 15:40:00,27.5,27.52,27.49,27.5,53400.0,20.1192,20.1338,20.1118,20.1192,53400.0
2015-04-08 15:50:00,27.5,27.55,27.5,27.55,84100.0,20.1192,20.1557,20.1192,20.1557,84100.0
2015-04-09 09:30:00,27.59,27.74,27.51,27.67,95900.0,20.185,20.2947,20.1265,20.2435,95900.0
2015-04-09 09:40:00,27.67,27.68,27.58,27.58,56000.0,20.2435,20.2509,20.1777,20.1777,56000.0
2015-04-09 09:50:00,27.57,27.58,27.48,27.52,38700.0,20.1704,20.1777,20.1045,20.1338,38700.0
2015-04-09 10:00:00,27.52,27.59,27.52,27.58,32900.0,20.1338,20.185,20.1338,20.1777,32900.0
2015-04-09 10:10:00,27.57,27.58,27.52,27.54,30900.0,20.1704,20.1777,20.1338,20.1484,30900.0
2015-04-09 10:20:00,27.53,27.6,27.5,27.59,52400.0,20.1411,20.1923,20.1192,20.185,52400.0
2015-04-09 10:30:00,27.59,27.59,27.52,27.53,15000.0,20.185,20.185,20.1338,20.1411,15000.0
2015-04-09 10:40:00,27.54,27.54,27.45,27.46,27100.0,20.1484,20.1484,20.0826,20.0899,27100.0
2015-04-09 10:50:00,27.46,27.52,27.46,27.52,16600.0,20.0899,20.1338,20.0899,20.1338,16600.0
2015-04-09 11:00:00,27.52,27.53,27.49,27.49,21400.0,20.1338,20.1411,20.1118,20.1118,21400.0
2015-04-09 11:10:00,27.49,27.51,27.42,27.44,23800.0,20.1118,20.1265,20.0606,20.0753,23800.0
2015-04-09 11:20:00,27.44,27.47,27.42,27.47,29500.0,20.0753,20.0972,20.0606,20.0972,29500.0
2015-04-09 11:30:00,27.48,27.49,27.47,27.49,18100.0,20.1045,20.1118,20.0972,20.1118,18100.0
2015-04-09 11:40:00,27.5,27.53,27.5,27.51,13200.0,20.1192,20.1411,20.1192,20.1265,13200.0
2015-04-09 11:50:00,27.51,27.52,27.49,27.51,16400.0,20.1265,20.1338,20.1118,20.1265,16400.0
2015-04-09 12:00:00,27.51,27.51,27.48,27.49,12900.0,20.1265,20.1265,20.1045,20.1118,12900.0
2015-04-09 12:10:00,27.49,27.55,27.48,27.54,16200.0,20.1118,20.1557,20.1045,20.1484,16200.0
2015-04-09 12:20:00,27.53,27.58,27.52,27.58,14900.0,20.1411,20.1777,20.1338,20.1777,14900.0
2015-04-09 12:30:00,27.58,27.58,27.56,27.56,9800.0,20.1777,20.1777,20.1631,20.1631,9800.0
2015-04-09 12:40:00,27.56,27.57,27.55,27.56,15100.0,20.1631,20.1704,20.1557,20.1631,15100.0
2015-04-09 12:50:00,27.56,27.58,27.56,27.58,20300.0,20.1631,20.1777,20.1631,20.1777,20300.0
2015-04-09 13:00:00,27.59,27.59,27.57,27.58,23900.0,20.185,20.185,20.1704,20.1777,23900.0
2015-04-09 13:10:00,27.58,27.6,27.58,27.59,14700.0,20.1777,20.1923,20.1777,20.185,14700.0
2015-04-09 13:20:00,27.59,27.63,27.59,27.6,18700.0,20.185,20.2143,20.185,20.1923,18700.0
2015-04-09 13:30:00,27.6,27.63,27.58,27.58,33200.0,20.1923,20.2143,20.1777,20.1777,33200.0
2015-04-09 13:40:00,27.58,27.61,27.57,27.6,17700.0,20.1777,20.1996,20.1704,20.1923,17700.0
2015-04-09 13:50:00,27.61,27.61,27.56,27.57,10800.0,20.1996,20.1996,20.1631,20.1704,10800.0
2015-04-09 14:00:00,27.56,27.58,27.56,27.58,18100.0,20.1631,20.1777,20.1631,20.1777,18100.0
2015-04-09 14:10:00,27.58,27.6,27.58,27.59,25600.0,20.1777,20.1923,20.1777,20.185,25600.0
2015-04-09 14:20:00,27.59,27.59,27.56,27.57,9400.0,20.185,20.185,20.1631,20.1704,9400.0
2015-04-09 14:30:00,27.57,27.61,27.56,27.61,11800.0,20.1704,20.1996,20.1631,20.1996,11800.0
2015-04-09 14:40:00,27.61,27.61,27.58,27.59,11700.0,20.1996,20.1996,20.1777,20.185,11700.0
2015-04-09 14:50:00,27.58,27.61,27.58,27.61,13000.0,20.1777,20.1996,20.1777,20.1996,13000.0
2015-04-09 15:00:00,27.62,27.64,27.62,27.62,12800.0,20.207,20.2216,20.207,20.207,12800.0
2015-04-09 15:10:00,27.62,27.69,27.62,27.66,46500.0,20.207,20.2582,20.207,20.2362,46500.0
2015-04-09 15:20:00,27.66,27.7,27.66,27.69,55700.0,20.2362,20.2655,20.2362,20.2582,55700.0
2015-04-09 15:30:00,27.7,27.7,27.63,27.64,21800.0,20.2655,20.2655,20.2143,20.2216,21800.0
2015-04-09 15:40:00,27.64,27.66,27.64,27.65,30700.0,20.2216,20.2362,20.2216,20.2289,30700.0
2015-04-09 15:50:00,27.65,27.65,27.61,27.63,91500.0,20.2289,20.2289,20.1996,20.2143,91500.0
2015-04-10 09:30:00,27.58,27.71,27.56,27.68,112400.0,20.1777,20.2728,20.1631,20.2509,112400.0
2015-04-10 09:40:00,27.67,27.7,27.64,27.67,118100.0,20.2435,20.2655,20.2216,20.2435,118100.0
2015-04-10 09:50:00,27.67,27.69,27.62,27.64,42800.0,20.2435,20.2582,20.207,20.2216,42800.0
2015-04-10 10:00:00,27.64,27.72,27.64,27.71,65100.0,20.2216,20.2801,20.2216,20.2728,65100.0
2015-04-10 10:10:00,27.72,27.79,27.72,27.78,70000.0,20.2801,20.3313,20.2801,20.324,70000.0
2015-04-10 10:20:00,27.78,27.82,27.76,27.8,58800.0,20.324,20.3533,20.3094,20.3386,58800.0
2015-04-10 10:30:00,27.81,27.82,27.8,27.81,43700.0,20.346,20.3533,20.3386,20.346,43700.0
2015-04-10 10:40:00,27.81,27.81,27.77,27.78,55300.0,20.346,20.346,20.3167,20.324,55300.0
2015-04-10 10:50:00,27.79,27.85,27.79,27.85,59100.0,20.3313,20.3752,20.3313,20.3752,59100.0
2015-04-10 11:00:00,27.86,27.92,27.86,27.92,72600.0,20.3825,20.4264,20.3825,20.4264,72600.0
2015-04-10 11:10:00,27.93,27.93,27.9,27.91,52000.0,20.4338,20.4338,20.4118,20.4191,52000.0
2015-04-10 11:20:00,27.91,27.95,27.91,27.95,46700.0,20.4191,20.4484,20.4191,20.4484,46700.0
2015-04-10 11:30:00,27.94,27.95,27.91,27.91,74000.0,20.4411,20.4484,20.4191,20.4191,74000.0
2015-04-10 11:40:00,27.92,27.92,27.89,27.9,33600.0,20.4264,20.4264,20.4045,20.4118,33600.0
2015-04-10 11:50:00,27.9,27.96,27.9,27.92,59300.0,20.4118,20.4557,20.4118,20.4264,59300.0
2015-04-10 12:00:00,27.92,27.97,27.92,27.97,48200.0,20.4264,20.463,20.4264,20.463,48200.0
2015-04-10 12:10:00,27.98,27.98,27.93,27.96,30300.0,20.4703,20.4703,20.4338,20.4557,30300.0
2015-04-10 12:20:00,27.96,27.97,27.94,27.97,29500.0,20.4557,20.463,20.4411,20.463,29500.0
2015-04-10 12:30:00,27.97,27.97,27.94,27.95,17200.0,20.463,20.463,20.4411,20.4484,17200.0
2015-04-10 12:40:00,27.95,27.95,27.92,27.92,20800.0,20.4484,20.4484,20.4264,20.4264,20800.0
2015-04-10 12:50:00,27.92,27.94,27.92,27.93,18500.0,20.4264,20.4411,20.4264,20.4338,18500.0
2015-04-10 13:00:00,27.93,27.94,27.92,27.93,13000.0,20.4338,20.4411,20.4264,20.4338,13000.0
2015-04-10 13:10:00,27.94,27.95,27.92,27.93,12800.0,20.4411,20.4484,20.4264,20.4338,12800.0
2015-04-10 13:20:00,27.94,27.95,27.92,27.92,19100.0,20.4411,20.4484,20.4264,20.4264,19100.0
2015-04-10 13:30:00,27.93,27.97,27.92,27.96,18800.0,20.4338,20.463,20.4264,20.4557,18800.0
2015-04-10 13:40:00,27.97,27.97,27.96,27.97,16300.0,20.463,20.463,20.4557,20.463,16300.0
2015-04-10 13:50:00,27.97,27.98,27.94,27.94,16600.0,20.463,20.4703,20.4411,20.4411,16600.0
2015-04-10 14:00:00,27.95,27.97,27.95,27.97,10300.0,20.4484,20.463,20.4484,20.463,10300.0
2015-04-10 14:10:00,27.97,27.99,27.96,27.96,24300.0,20.463,20.4777,20.4557,20.4557,24300.0
2015-04-10 14:20:00,27.96,27.97,27.93,27.94,12200.0,20.4557,20.463,20.4338,20.4411,12200.0
2015-04-10 14:30:00,27.94,27.96,27.93,27.94,12700.0,20.4411,20.4557,20.4338,20.4411,12700.0
2015-04-10 14:40:00,27.94,27.96,27.93,27.95,12000.0,20.4411,20.4557,20.4338,20.4484,12000.0
2015-04-10 14:50:00,27.95,27.98,27.94,27.95,30200.0,20.4484,20.4703,20.4411,20.4484,30200.0
2015-04-10 15:00:00,27.95,27.97,27.95,27.97,17500.0,20.4484,20.463,20.4484,20.463,17500.0
2015-04-10 15:10:00,27.97,27.99,27.97,27.97,39100.0,20.463,20.4777,20.463,20.463,39100.0
2015-04-10 15:20:00,27.98,28.03,27.97,28.02,217600.0,20.4703,20.5069,20.463,20.4996,217600.0
2015-04-10 15:30:00,28.03,28.08,28.02,28.05,151800.0,20.5069,20.5435,20.4996,20.5215,151800.0
2015-04-10 15:40:00,28.05,28.08,28.05,28.07,99800.0,20.5215,20.5435,20.5215,20.5362,99800.0
2015-04-10 15:50:00,28.06,28.06,28.03,28.06,277800.0,20.5289,20.5289,20.5069,20.5289,277800.0
2015-04-13 09:30:00,27.99,28.25,27.94,28.25,79400.0,20.4777,20.6679,20.4411,20.6679,79400.0
2015-04-13 09:40:00,28.26,28.28,28.19,28.23,72400.0,20.6752,20.6898,20.624,20.6532,72400.0
2015-04-13 09:50:00,28.22,28.23,28.08,28.1,80300.0,20.6459,20.6532,20.5435,20.5581,80300.0
2015-04-13 10:00:00,28.11,28.13,28.09,28.09,32200.0,20.5654,20.5801,20.5508,20.5508,32200.0
2015-04-13 10:10:00,28.1,28.13,28.09,28.11,36700.0,20.5581,20.5801,20.5508,20.5654,36700.0
2015-04-13 10:20:00,28.11,28.14,28.09,28.09,22300.0,20.5654,20.5874,20.5508,20.5508,22300.0
2015-04-13 10:30:00,28.09,28.12,28.09,28.12,68800.0,20.5508,20.5728,20.5508,20.5728,68800.0
2015-04-13 10:40:00,28.12,28.13,28.11,28.13,21800.0,20.5728,20.5801,20.5654,20.5801,21800.0
2015-04-13 10:50:00,28.13,28.14,28.11,28.13,70100.0,20.5801,20.5874,20.5654,20.5801,70100.0
2015-04-13 11:00:00,28.13,28.17,28.12,28.17,52500.0,20.5801,20.6093,20.5728,20.6093,52500.0
2015-04-13 11:10:00,28.17,28.19,28.14,28.18,25300.0,20.6093,20.624,20.5874,20.6167,25300.0
2015-04-13 11:20:00,28.17,28.17,28.12,28.12,21300.0,20.6093,20.6093,20.5728,20.5728,21300.0
2015-04-13 11:30:00,28.12,28.19,28.12,28.18,38500.0,20.5728,20.624,20.5728,20.6167,38500.0
2015-04-13 11:40:00,28.18,28.19,28.17,28.19,7100.0,20.6167,20.624,20.6093,20.624,7100.0
2015-04-13 11:50:00,28.19,28.19,28.17,28.17,18800.0,20.624,20.624,20.6093,20.6093,18800.0
2015-04-13 12:00:00,28.17,28.17,28.17,28.17,8400.0,20.6093,20.6093,20.6093,20.6093,8400.0
2015-04-13 12:10:00,28.17,28.17,28.15,28.16,43800.0,20.6093,20.6093,20.5947,20.602,43800.0
2015-04-13 12:20:00,28.16,28.16,28.13,28.15,75400.0,20.602,20.602,20.5801,20.5947,75400.0
2015-04-13 12:30:00,28.14,28.17,28.13,28.17,54300.0,20.5874,20.6093,20.5801,20.6093,54300.0
2015-04-13 12:40:00,28.17,28.18,28.16,28.17,26100.0,20.6093,20.6167,20.602,20.6093,26100.0
2015-04-13 12:50:00,28.16,28.16,28.11,28.14,58800.0,20.602,20.602,20.5654,20.5874,58800.0
2015-04-13 13:00:00,28.14,28.14,28.08,28.08,20800.0,20.5874,20.5874,20.5435,20.5435,20800.0
2015-04-13 13:10:00,28.08,28.08,28.02,28.03,30100.0,20.5435,20.5435,20.4996,20.5069,30100.0
2015-04-13 13:20:00,28.02,28.07,28.02,28.06,54000.0,20.4996,20.5362,20.4996,20.5289,54000.0
2015-04-13 13:30:00,28.06,28.09,28.06,28.09,25800.0,20.5289,20.5508,20.5289,20.5508,25800.0
2015-04-13 13:40:00,28.08,28.08,28.02,28.02,36200.0,20.5435,20.5435,20.4996,20.4996,36200.0
2015-04-13 13:50:00,28.02,28.08,28.01,28.08,36200.0,20.4996,20.5435,20.4923,20.5435,36200.0
2015-04-13 14:00:00,28.08,28.08,28.02,28.03,20400.0,20.5435,20.5435,20.4996,20.5069,20400.0
2015-04-13 14:10:00,28.03,28.03,28.0,28.01,27600.0,20.5069,20.5069,20.485,20.4923,27600.0
2015-04-13 14:20:00,28.01,28.05,28.01,28.05,42800.0,20.4923,20.5215,20.4923,20.5215,42800.0
2015-04-13 14:30:00,28.06,28.1,28.05,28.1,61900.0,20.5289,20.5581,20.5215,20.5581,61900.0
2015-04-13 14:40:00,28.1,28.11,28.08,28.08,51700.0,20.5581,20.5654,20.5435,20.5435,51700.0
2015-04-13 14:50:00,28.08,28.09,28.06,28.09,49400.0,20.5435,20.5508,20.5289,20.5508,49400.0
2015-04-13 15:00:00,28.09,28.1,28.06,28.08,32200.0,20.5508,20.5581,20.5289,20.5435,32200.0
2015-04-13 15:10:00,28.08,28.08,28.05,28.06,139100.0,20.5435,20.5435,20.5215,20.5289,139100.0
2015-04-13 15:20:00,28.07,28.07,28.01,28.01,43500.0,20.5362,20.5362,20.4923,20.4923,43500.0
2015-04-13 15:30:00,28.01,28.03,28.0,28.0,98900.0,20.4923,20.5069,20.485,20.485,98900.0
2015-04-13 15:40:00,28.0,28.02,27.98,28.0,109400.0,20.485,20.4996,20.4703,20.485,109400.0
2015-04-13 15:50:00,28.0,28.0,27.96,27.99,100200.0,20.485,20.485,20.4557,20.4777,100200.0
2015-04-14 09:30:00,28.0,28.05,27.94,28.01,83200.0,20.485,20.5215,20.4411,20.4923,83200.0
2015-04-14 09:40:00,28.02,28.03,27.87,27.93,111200.0,20.4996,20.5069,20.3899,20.4338,111200.0
2015-04-14 09:50:00,27.93,27.95,27.83,27.88,75600.0,20.4338,20.4484,20.3606,20.3972,75600.0
2015-04-14 10:00:00,27.87,27.87,27.74,27.75,126900.0,20.3899,20.3899,20.2947,20.3021,126900.0
2015-04-14 10:10:00,27.75,27.84,27.74,27.81,57000.0,20.3021,20.3679,20.2947,20.346,57000.0
2015-04-14 10:20:00,27.8,27.81,27.76,27.77,44700.0,20.3386,20.346,20.3094,20.3167,44700.0
2015-04-14 10:30:00,27.77,27.77,27.7,27.7,71300.0,20.3167,20.3167,20.2655,20.2655,71300.0
2015-04-14 10:40:00,27.7,27.72,27.68,27.72,59400.0,20.2655,20.2801,20.2509,20.2801,59400.0
2015-04-14 10:50:00,27.73,27.74,27.7,27.73,49400.0,20.2874,20.2947,20.2655,20.2874,49400.0
2015-04-14 11:00:00,27.74,27.74,27.7,27.72,20900.0,20.2947,20.2947,20.2655,20.2801,20900.0
2015-04-14 11:10:00,27.72,27.77,27.71,27.76,49600.0,20.2801,20.3167,20.2728,20.3094,49600.0
2015-04-14 11:20:00,27.76,27.76,27.74,27.74,20900.0,20.3094,20.3094,20.2947,20.2947,20900.0
2015-04-14 11:30:00,27.74,27.76,27.7,27.7,21400.0,20.2947,20.3094,20.2655,20.2655,21400.0
2015-04-14 11:40:00,27.71,27.74,27.7,27.74,17800.0,20.2728,20.2947,20.2655,20.2947,17800.0
2015-04-14 11:50:00,27.74,27.78,27.74,27.78,22000.0,20.2947,20.324,20.2947,20.324,22000.0
2015-04-14 12:00:00,27.79,27.84,27.79,27.83,28100.0,20.3313,20.3679,20.3313,20.3606,28100.0
2015-04-14 12:10:00,27.83,27.84,27.81,27.81,30600.0,20.3606,20.3679,20.346,20.346,30600.0
2015-04-14 12:20:00,27.82,27.84,27.82,27.83,26300.0,20.3533,20.3679,20.3533,20.3606,26300.0
2015-04-14 12:30:00,27.83,27.9,27.83,27.84,64200.0,20.3606,20.4118,20.3606,20.3679,64200.0
2015-04-14 12:40:00,27.84,27.85,27.82,27.82,21600.0,20.3679,20.3752,20.3533,20.3533,21600.0
2015-04-14 12:50:00,27.82,27.82,27.78,27.79,32500.0,20.3533,20.3533,20.324,20.3313,32500.0
2015-04-14 13:00:00,27.8,27.81,27.78,27.81,31000.0,20.3386,20.346,20.324,20.346,31000.0
2015-04-14 13:10:00,27.81,27.82,27.76,27.76,34000.0,20.346,20.3533,20.3094,20.3094,34000.0
2015-04-14 13:20:00,27.76,27.78,27.75,27.78,37200.0,20.3094,20.324,20.3021,20.324,37200.0
2015-04-14 13:30:00,27.79,27.81,27.75,27.75,19900.0,20.3313,20.346,20.3021,20.3021,19900.0
2015-04-14 13:40:00,27.75,27.78,27.75,27.75,16700.0,20.3021,20.324,20.3021,20.3021,16700.0
2015-04-14 13:50:00,27.75,27.77,27.74,27.75,32400.0,20.3021,20.3167,20.2947,20.3021,32400.0
2015-04-14 14:00:00,27.75,27.75,27.7,27.73,63000.0,20.3021,20.3021,20.2655,20.2874,63000.0
2015-04-14 14:10:00,27.73,27.77,27.73,27.77,54200.0,20.2874,20.3167,20.2874,20.3167,54200.0
2015-04-14 14:20:00,27.77,27.77,27.75,27.76,21300.0,20.3167,20.3167,20.3021,20.3094,21300.0
2015-04-14 14:30:00,27.77,27.77,27.73,27.73,17000.0,20.3167,20.3167,20.2874,20.2874,17000.0
2015-04-14 14:40:00,27.74,27.76,27.73,27.75,24700.0,20.2947,20.3094,20.2874,20.3021,24700.0
2015-04-14 14:50:00,27.75,27.81,27.75,27.81,58200.0,20.3021,20.346,20.3021,20.346,58200.0
2015-04-14 15:00:00,27.81,27.86,27.8,27.85,33700.0,20.346,20.3825,20.3386,20.3752,33700.0
2015-04-14 15:10:00,27.84,27.84,27.84,27.84,9800.0,20.3679,20.3679,20.3679,20.3679,9800.0
2015-04-14 15:20:00,27.84,27.84,27.8,27.83,30800.0,20.3679,20.3679,20.3386,20.3606,30800.0
2015-04-14 15:30:00,27.83,27.87,27.83,27.83,99600.0,20.3606,20.3899,20.3606,20.3606,99600.0
2015-04-14 15:40:00,27.83,27.86,27.83,27.85,56900.0,20.3606,20.3825,20.3606,20.3752,56900.0
2015-04-14 15:50:00,27.84,27.84,27.8,27.83,110800.0,20.3679,20.3679,20.3386,20.3606,110800.0
2015-04-15 09:30:00,28.03,28.11,27.97,28.1,191200.0,20.5069,20.5654,20.463,20.5581,191200.0
2015-04-15 09:40:00,28.1,28.22,28.1,28.19,110700.0,20.5581,20.6459,20.5581,20.624,110700.0
2015-04-15 09:50:00,28.19,28.2,28.16,28.16,74200.0,20.624,20.6313,20.602,20.602,74200.0
2015-04-15 10:00:00,28.17,28.27,28.17,28.27,156400.0,20.6093,20.6825,20.6093,20.6825,156400.0
2015-04-15 10:10:00,28.27,28.28,28.21,28.23,69800.0,20.6825,20.6898,20.6386,20.6532,69800.0
2015-04-15 10:20:00,28.23,28.28,28.2,28.22,68600.0,20.6532,20.6898,20.6313,20.6459,68600.0
2015-04-15 10:30:00,28.21,28.25,28.2,28.25,96000.0,20.6386,20.6679,20.6313,20.6679,96000.0
2015-04-15 10:40:00,28.25,28.27,28.22,28.27,50900.0,20.6679,20.6825,20.6459,20.6825,50900.0
2015-04-15 10:50:00,28.28,28.3,28.26,28.28,53100.0,20.6898,20.7044,20.6752,20.6898,53100.0
2015-04-15 11:00:00,28.28,28.28,28.22,28.23,41500.0,20.6898,20.6898,20.6459,20.6532,41500.0
2015-04-15 11:10:00,28.23,28.25,28.21,28.21,56000.0,20.6532,20.6679,20.6386,20.6386,56000.0
2015-04-15 11:20:00,28.2,28.21,28.17,28.2,45700.0,20.6313,20.6386,20.6093,20.6313,45700.0
2015-04-15 11:30:00,28.19,28.19,28.12,28.13,75000.0,20.624,20.624,20.5728,20.5801,75000.0
2015-04-15 11:40:00,28.13,28.19,28.13,28.15,64200.0,20.5801,20.624,20.5801,20.5947,64200.0
2015-04-15 11:50:00,28.15,28.16,28.14,28.14,118900.0,20.5947,20.602,20.5874,20.5874,118900.0
2015-04-15 12:00:00,28.14,28.17,28.13,28.13,26000.0,20.5874,20.6093,20.5801,20.5801,26000.0
2015-04-15 12:10:00,28.13,28.15,28.11,28.13,46300.0,20.5801,20.5947,20.5654,20.5801,46300.0
2015-04-15 12:20:00,28.14,28.17,28.13,28.17,45200.0,20.5874,20.6093,20.5801,20.6093,45200.0
2015-04-15 12:30:00,28.16,28.21,28.16,28.19,171700.0,20.602,20.6386,20.602,20.624,171700.0
2015-04-15 12:40:00,28.19,28.2,28.17,28.2,81100.0,20.624,20.6313,20.6093,20.6313,81100.0
2015-04-15 12:50:00,28.2,28.27,28.19,28.27,111200.0,20.6313,20.6825,20.624,20.6825,111200.0
2015-04-15 13:00:00,28.27,28.28,28.23,28.23,102700.0,20.6825,20.6898,20.6532,20.6532,102700.0
2015-04-15 13:10:00,28.23,28.26,28.23,28.25,62200.0,20.6532,20.6752,20.6532,20.6679,62200.0
2015-04-15 13:20:00,28.25,28.35,28.25,28.34,74700.0,20.6679,20.741,20.6679,20.7337,74700.0
2015-04-15 13:30:00,28.34,28.37,28.32,28.32,65000.0,20.7337,20.7557,20.7191,20.7191,65000.0
2015-04-15 13:40:00,28.32,28.37,28.32,28.34,115700.0,20.7191,20.7557,20.7191,20.7337,115700.0
2015-04-15 13:50:00,28.33,28.33,28.26,28.28,48100.0,20.7264,20.7264,20.6752,20.6898,48100.0
2015-04-15 14:00:00,28.29,28.33,28.26,28.33,30500.0,20.6971,20.7264,20.6752,20.7264,30500.0
2015-04-15 14:10:00,28.32,28.36,28.3,28.36,36100.0,20.7191,20.7483,20.7044,20.7483,36100.0
2015-04-15 14:20:00,28.37,28.38,28.33,28.33,39400.0,20.7557,20.763,20.7264,20.7264,39400.0
2015-04-15 14:30:00,28.34,28.38,28.34,28.38,40700.0,20.7337,20.763,20.7337,20.763,40700.0
2015-04-15 14:40:00,28.38,28.4,28.38,28.4,45600.0,20.763,20.7776,20.763,20.7776,45600.0
2015-04-15 14:50:00,28.4,28.41,28.35,28.35,50100.0,20.7776,20.7849,20.741,20.741,50100.0
2015-04-15 15:00:00,28.35,28.38,28.35,28.38,55500.0,20.741,20.763,20.741,20.763,55500.0
2015-04-15 15:10:00,28.38,28.39,28.35,28.37,73500.0,20.763,20.7703,20.741,20.7557,73500.0
2015-04-15 15:20:00,28.38,28.38,28.34,28.37,33900.0,20.763,20.763,20.7337,20.7557,33900.0
2015-04-15 15:30:00,28.37,28.37,28.3,28.32,54700.0,20.7557,20.7557,20.7044,20.7191,54700.0
2015-04-15 15:40:00,28.32,28.32,28.27,28.27,161200.0,20.7191,20.7191,20.6825,20.6825,161200.0
2015-04-15 15:50:00,28.27,28.3,28.24,28.25,208600.0,20.6825,20.7044,20.6606,20.6679,208600.0
2015-04-16 09:30:00,28.19,28.37,28.11,28.37,129300.0,20.624,20.7557,20.5654,20.7557,129300.0
2015-04-16 09:40:00,28.35,28.43,28.34,28.35,113000.0,20.741,20.7996,20.7337,20.741,113000.0
2015-04-16 09:50:00,28.35,28.43,28.34,28.43,110800.0,20.741,20.7996,20.7337,20.7996,110800.0
2015-04-16 10:00:00,28.43,28.44,28.35,28.36,111800.0,20.7996,20.8069,20.741,20.7483,111800.0
2015-04-16 10:10:00,28.36,28.44,28.36,28.43,58700.0,20.7483,20.8069,20.7483,20.7996,58700.0
2015-04-16 10:20:00,28.43,28.44,28.4,28.43,70100.0,20.7996,20.8069,20.7776,20.7996,70100.0
2015-04-16 10:30:00,28.43,28.5,28.42,28.48,91400.0,20.7996,20.8508,20.7922,20.8361,91400.0
2015-04-16 10:40:00,28.5,28.51,28.48,28.51,72900.0,20.8508,20.8581,20.8361,20.8581,72900.0
2015-04-16 10:50:00,28.51,28.56,28.51,28.51,131500.0,20.8581,20.8947,20.8581,20.8581,131500.0
2015-04-16 11:00:00,28.51,28.52,28.47,28.49,68700.0,20.8581,20.8654,20.8288,20.8435,68700.0
2015-04-16 11:10:00,28.5,28.52,28.46,28.51,86500.0,20.8508,20.8654,20.8215,20.8581,86500.0
2015-04-16 11:20:00,28.51,28.53,28.5,28.5,41000.0,20.8581,20.8727,20.8508,20.8508,41000.0
2015-04-16 11:30:00,28.51,28.51,28.49,28.5,88200.0,20.8581,20.8581,20.8435,20.8508,88200.0
2015-04-16 11:40:00,28.5,28.5,28.42,28.44,48300.0,20.8508,20.8508,20.7922,20.8069,48300.0
2015-04-16 11:50:00,28.44,28.48,28.42,28.48,78900.0,20.8069,20.8361,20.7922,20.8361,78900.0
2015-04-16 12:00:00,28.49,28.49,28.45,28.48,51900.0,20.8435,20.8435,20.8142,20.8361,51900.0
2015-04-16 12:10:00,28.49,28.53,28.49,28.5,71500.0,20.8435,20.8727,20.8435,20.8508,71500.0
2015-04-16 12:20:00,28.5,28.51,28.5,28.5,17700.0,20.8508,20.8581,20.8508,20.8508,17700.0
2015-04-16 12:30:00,28.5,28.56,28.49,28.55,60100.0,20.8508,20.8947,20.8435,20.8874,60100.0
2015-04-16 12:40:00,28.55,28.57,28.55,28.55,27500.0,20.8874,20.902,20.8874,20.8874,27500.0
2015-04-16 12:50:00,28.55,28.56,28.55,28.56,31500.0,20.8874,20.8947,20.8874,20.8947,31500.0
2015-04-16 13:00:00,28.56,28.56,28.54,28.54,34500.0,20.8947,20.8947,20.88,20.88,34500.0
2015-04-16 13:10:00,28.54,28.56,28.52,28.56,22200.0,20.88,20.8947,20.8654,20.8947,22200.0
2015-04-16 13:20:00,28.56,28.56,28.52,28.52,41200.0,20.8947,20.8947,20.8654,20.8654,41200.0
2015-04-16 13:30:00,28.53,28.55,28.53,28.55,42800.0,20.8727,20.8874,20.8727,20.8874,42800.0
2015-04-16 13:40:00,28.55,28.58,28.54,28.58,35800.0,20.8874,20.9093,20.88,20.9093,35800.0
2015-04-16 13:50:00,28.58,28.58,28.56,28.58,40900.0,20.9093,20.9093,20.8947,20.9093,40900.0
2015-04-16 14:00:00,28.58,28.6,28.56,28.58,47100.0,20.9093,20.9239,20.8947,20.9093,47100.0
2015-04-16 14:10:00,28.58,28.61,28.58,28.58,54200.0,20.9093,20.9312,20.9093,20.9093,54200.0
2015-04-16 14:20:00,28.58,28.61,28.57,28.61,41700.0,20.9093,20.9312,20.902,20.9312,41700.0
2015-04-16 14:30:00,28.6,28.63,28.59,28.63,43000.0,20.9239,20.9459,20.9166,20.9459,43000.0
2015-04-16 14:40:00,28.63,28.63,28.6,28.6,81400.0,20.9459,20.9459,20.9239,20.9239,81400.0
2015-04-16 14:50:00,28.6,28.62,28.59,28.59,47900.0,20.9239,20.9386,20.9166,20.9166,47900.0
2015-04-16 15:00:00,28.59,28.6,28.59,28.6,62100.0,20.9166,20.9239,20.9166,20.9239,62100.0
2015-04-16 15:10:00,28.6,28.63,28.59,28.6,240400.0,20.9239,20.9459,20.9166,20.9239,240400.0
2015-04-16 15:20:00,28.6,28.62,28.58,28.6,166400.0,20.9239,20.9386,20.9093,20.9239,166400.0
2015-04-16 15:30:00,28.6,28.63,28.6,28.61,71700.0,20.9239,20.9459,20.9239,20.9312,71700.0
2015-04-16 15:40:00,28.61,28.61,28.59,28.6,55400.0,20.9312,20.9312,20.9166,20.9239,55400.0
2015-04-16 15:50:00,28.6,28.61,28.53,28.6,253300.0,20.9239,20.9312,20.8727,20.9239,253300.0
2015-04-17 09:30:00,28.29,28.39,28.26,28.34,211600.0,20.6971,20.7703,20.6752,20.7337,211600.0
2015-04-17 09:40:00,28.33,28.35,28.12,28.24,230300.0,20.7264,20.741,20.5728,20.6606,230300.0
2015-04-17 09:50:00,28.24,28.25,28.19,28.2,208500.0,20.6606,20.6679,20.624,20.6313,208500.0
2015-04-17 10:00:00,28.2,28.24,28.18,28.21,233900.0,20.6313,20.6606,20.6167,20.6386,233900.0
2015-04-17 10:10:00,28.22,28.22,28.15,28.15,124000.0,20.6459,20.6459,20.5947,20.5947,124000.0
2015-04-17 10:20:00,28.15,28.17,28.14,28.14,81900.0,20.5947,20.6093,20.5874,20.5874,81900.0
2015-04-17 10:30:00,28.15,28.21,28.15,28.18,129700.0,20.5947,20.6386,20.5947,20.6167,129700.0
2015-04-17 10:40:00,28.19,28.24,28.18,28.2,82700.0,20.624,20.6606,20.6167,20.6313,82700.0
2015-04-17 10:50:00,28.2,28.21,28.14,28.14,48000.0,20.6313,20.6386,20.5874,20.5874,48000.0
2015-04-17 11:00:00,28.14,28.16,28.11,28.14,116900.0,20.5874,20.602,20.5654,20.5874,116900.0
2015-04-17 11:10:00,28.14,28.2,28.14,28.17,64300.0,20.5874,20.6313,20.5874,20.6093,64300.0
2015-04-17 11:20:00,28.17,28.19,28.15,28.16,34700.0,20.6093,20.624,20.5947,20.602,34700.0
2015-04-17 11:30:00,28.16,28.16,28.09,28.11,75800.0,20.602,20.602,20.5508,20.5654,75800.0
2015-04-17 11:40:00,28.1,28.1,28.06,28.1,40800.0,20.5581,20.5581,20.5289,20.5581,40800.0
2015-04-17 11:50:00,28.1,28.14,28.1,28.11,41100.0,20.5581,20.5874,20.5581,20.5654,41100.0
2015-04-17 12:00:00,28.11,28.16,28.11,28.14,63100.0,20.5654,20.602,20.5654,20.5874,63100.0
2015-04-17 12:10:00,28.13,28.16,28.13,28.14,36200.0,20.5801,20.602,20.5801,20.5874,36200.0
2015-04-17 12:20:00,28.15,28.16,28.13,28.14,20900.0,20.5947,20.602,20.5801,20.5874,20900.0
2015-04-17 12:30:00,28.13,28.15,28.09,28.15,26400.0,20.5801,20.5947,20.5508,20.5947,26400.0
2015-04-17 12:40:00,28.16,28.18,28.15,28.18,53000.0,20.602,20.6167,20.5947,20.6167,53000.0
2015-04-17 12:50:00,28.19,28.2,28.16,28.19,32100.0,20.624,20.6313,20.602,20.624,32100.0
2015-04-17 13:00:00,28.19,28.19,28.16,28.16,16700.0,20.624,20.624,20.602,20.602,16700.0
2015-04-17 13:10:00,28.16,28.19,28.15,28.19,29900.0,20.602,20.624,20.5947,20.624,29900.0
2015-04-17 13:20:00,28.19,28.19,28.16,28.17,37500.0,20.624,20.624,20.602,20.6093,37500.0
2015-04-17 13:30:00,28.17,28.17,28.15,28.17,44900.0,20.6093,20.6093,20.5947,20.6093,44900.0
2015-04-17 13:40:00,28.17,28.17,28.14,28.16,74000.0,20.6093,20.6093,20.5874,20.602,74000.0
2015-04-17 13:50:00,28.16,28.16,28.07,28.07,51100.0,20.602,20.602,20.5362,20.5362,51100.0
2015-04-17 14:00:00,28.08,28.08,28.05,28.05,63000.0,20.5435,20.5435,20.5215,20.5215,63000.0
2015-04-17 14:10:00,28.04,28.04,27.98,28.01,47100.0,20.5142,20.5142,20.4703,20.4923,47100.0
2015-04-17 14:20:00,28.01,28.01,27.97,27.98,50900.0,20.4923,20.4923,20.463,20.4703,50900.0
2015-04-17 14:30:00,27.98,28.0,27.92,27.92,47900.0,20.4703,20.485,20.4264,20.4264,47900.0
2015-04-17 14:40:00,27.93,27.96,27.91,27.91,63600.0,20.4338,20.4557,20.4191,20.4191,63600.0
2015-04-17 14:50:00,27.91,27.96,27.9,27.95,39600.0,20.4191,20.4557,20.4118,20.4484,39600.0
2015-04-17 15:00:00,27.95,27.96,27.92,27.92,42300.0,20.4484,20.4557,20.4264,20.4264,42300.0
2015-04-17 15:10:00,27.92,28.0,27.92,27.97,65900.0,20.4264,20.485,20.4264,20.463,65900.0
2015-04-17 15:20:00,27.97,28.0,27.92,28.0,108600.0,20.463,20.485,20.4264,20.485,108600.0
2015-04-17 15:30:00,28.0,28.07,28.0,28.05,87800.0,20.485,20.5362,20.485,20.5215,87800.0
2015-04-17 15:40:00,28.04,28.04,28.0,28.0,82000.0,20.5142,20.5142,20.485,20.485,82000.0
2015-04-17 15:50:00,28.0,28.0,27.91,27.92,270300.0,20.485,20.485,20.4191,20.4264,270300.0
2015-04-20 09:30:00,28.17,28.3,28.17,28.21,169000.0,20.6093,20.7044,20.6093,20.6386,169000.0
2015-04-20 09:40:00,28.21,28.39,28.21,28.36,75400.0,20.6386,20.7703,20.6386,20.7483,75400.0
2015-04-20 09:50:00,28.37,28.39,28.35,28.37,51800.0,20.7557,20.7703,20.741,20.7557,51800.0
2015-04-20 10:00:00,28.38,28.42,28.36,28.38,143900.0,20.763,20.7922,20.7483,20.763,143900.0
2015-04-20 10:10:00,28.39,28.41,28.36,28.41,41400.0,20.7703,20.7849,20.7483,20.7849,41400.0
2015-04-20 10:20:00,28.4,28.49,28.4,28.48,63200.0,20.7776,20.8435,20.7776,20.8361,63200.0
2015-04-20 10:30:00,28.48,28.49,28.44,28.45,42000.0,20.8361,20.8435,20.8069,20.8142,42000.0
2015-04-20 10:40:00,28.45,28.52,28.45,28.45,52700.0,20.8142,20.8654,20.8142,20.8142,52700.0
2015-04-20 10:50:00,28.45,28.51,28.45,28.51,193500.0,20.8142,20.8581,20.8142,20.8581,193500.0
2015-04-20 11:00:00,28.51,28.57,28.51,28.57,73300.0,20.8581,20.902,20.8581,20.902,73300.0
2015-04-20 11:10:00,28.57,28.58,28.51,28.51,68700.0,20.902,20.9093,20.8581,20.8581,68700.0
2015-04-20 11:20:00,28.52,28.53,28.51,28.51,22800.0,20.8654,20.8727,20.8581,20.8581,22800.0
2015-04-20 11:30:00,28.51,28.56,28.51,28.51,37400.0,20.8581,20.8947,20.8581,20.8581,37400.0
2015-04-20 11:40:00,28.51,28.54,28.49,28.51,23300.0,20.8581,20.88,20.8435,20.8581,23300.0
2015-04-20 11:50:00,28.51,28.56,28.51,28.56,16800.0,20.8581,20.8947,20.8581,20.8947,16800.0
2015-04-20 12:00:00,28.55,28.56,28.53,28.56,50800.0,20.8874,20.8947,20.8727,20.8947,50800.0
2015-04-20 12:10:00,28.56,28.6,28.56,28.58,26300.0,20.8947,20.9239,20.8947,20.9093,26300.0
2015-04-20 12:20:00,28.58,28.61,28.58,28.6,38100.0,20.9093,20.9312,20.9093,20.9239,38100.0
2015-04-20 12:30:00,28.6,28.61,28.59,28.6,21000.0,20.9239,20.9312,20.9166,20.9239,21000.0
2015-04-20 12:40:00,28.6,28.62,28.6,28.6,29000.0,20.9239,20.9386,20.9239,20.9239,29000.0
2015-04-20 12:50:00,28.6,28.62,28.6,28.61,39500.0,20.9239,20.9386,20.9239,20.9312,39500.0
2015-04-20 13:00:00,28.61,28.62,28.6,28.62,21600.0,20.9312,20.9386,20.9239,20.9386,21600.0
2015-04-20 13:10:00,28.62,28.63,28.58,28.59,35000.0,20.9386,20.9459,20.9093,20.9166,35000.0
2015-04-20 13:20:00,28.59,28.59,28.56,28.58,36900.0,20.9166,20.9166,20.8947,20.9093,36900.0
2015-04-20 13:30:00,28.58,28.59,28.58,28.58,14400.0,20.9093,20.9166,20.9093,20.9093,14400.0
2015-04-20 13:40:00,28.58,28.58,28.56,28.58,11500.0,20.9093,20.9093,20.8947,20.9093,11500.0
2015-04-20 13:50:00,28.58,28.58,28.55,28.56,24800.0,20.9093,20.9093,20.8874,20.8947,24800.0
2015-04-20 14:00:00,28.56,28.58,28.55,28.56,33100.0,20.8947,20.9093,20.8874,20.8947,33100.0
2015-04-20 14:10:00,28.56,28.57,28.53,28.57,27000.0,20.8947,20.902,20.8727,20.902,27000.0
2015-04-20 14:20:00,28.57,28.58,28.57,28.58,42200.0,20.902,20.9093,20.902,20.9093,42200.0
2015-04-20 14:30:00,28.58,28.59,28.57,28.58,64100.0,20.9093,20.9166,20.902,20.9093,64100.0
2015-04-20 14:40:00,28.58,28.6,28.58,28.58,8400.0,20.9093,20.9239,20.9093,20.9093,8400.0
2015-04-20 14:50:00,28.58,28.59,28.55,28.58,50800.0,20.9093,20.9166,20.8874,20.9093,50800.0
2015-04-20 15:00:00,28.58,28.58,28.57,28.58,45700.0,20.9093,20.9093,20.902,20.9093,45700.0
2015-04-20 15:10:00,28.58,28.59,28.58,28.59,21300.0,20.9093,20.9166,20.9093,20.9166,21300.0
2015-04-20 15:20:00,28.59,28.59,28.57,28.58,44000.0,20.9166,20.9166,20.902,20.9093,44000.0
2015-04-20 15:30:00,28.58,28.59,28.51,28.51,53600.0,20.9093,20.9166,20.8581,20.8581,53600.0
2015-04-20 15:40:00,28.51,28.52,28.5,28.5,87000.0,20.8581,20.8654,20.8508,20.8508,87000.0
2015-04-20 15:50:00,28.5,28.51,28.47,28.48,235900.0,20.8508,20.8581,20.8288,20.8361,235900.0
2015-04-21 09:30:00,28.72,28.86,28.69,28.86,237200.0,21.0117,21.1141,20.9898,21.1141,237200.0
2015-04-21 09:40:00,28.85,28.87,28.76,28.85,103200.0,21.1068,21.1215,21.041,21.1068,103200.0
2015-04-21 09:50:00,28.85,28.89,28.8,28.8,96700.0,21.1068,21.1361,21.0703,21.0703,96700.0
2015-04-21 10:00:00,28.8,28.85,28.76,28.76,85100.0,21.0703,21.1068,21.041,21.041,85100.0
2015-04-21 10:10:00,28.76,28.81,28.76,28.78,65500.0,21.041,21.0776,21.041,21.0556,65500.0
2015-04-21 10:20:00,28.77,28.77,28.72,28.72,63800.0,21.0483,21.0483,21.0117,21.0117,63800.0
2015-04-21 10:30:00,28.72,28.77,28.69,28.75,118900.0,21.0117,21.0483,20.9898,21.0337,118900.0
2015-04-21 10:40:00,28.74,28.74,28.67,28.67,35500.0,21.0264,21.0264,20.9751,20.9751,35500.0
2015-04-21 10:50:00,28.67,28.72,28.67,28.7,39400.0,20.9751,21.0117,20.9751,20.9971,39400.0
2015-04-21 11:00:00,28.72,28.79,28.72,28.78,53600.0,21.0117,21.0629,21.0117,21.0556,53600.0
2015-04-21 11:10:00,28.78,28.78,28.75,28.78,36600.0,21.0556,21.0556,21.0337,21.0556,36600.0
2015-04-21 11:20:00,28.78,28.79,28.74,28.77,67000.0,21.0556,21.0629,21.0264,21.0483,67000.0
2015-04-21 11:30:00,28.77,28.83,28.77,28.81,72100.0,21.0483,21.0922,21.0483,21.0776,72100.0
2015-04-21 11:40:00,28.81,28.84,28.8,28.81,59100.0,21.0776,21.0995,21.0703,21.0776,59100.0
2015-04-21 11:50:00,28.8,28.82,28.8,28.82,52800.0,21.0703,21.0849,21.0703,21.0849,52800.0
2015-04-21 12:00:00,28.81,28.82,28.78,28.82,20600.0,21.0776,21.0849,21.0556,21.0849,20600.0
2015-04-21 12:10:00,28.82,28.83,28.81,28.83,23500.0,21.0849,21.0922,21.0776,21.0922,23500.0
2015-04-21 12:20:00,28.82,28.88,28.82,28.86,34100.0,21.0849,21.1288,21.0849,21.1141,34100.0
2015-04-21 12:30:00,28.86,28.87,28.83,28.86,42000.0,21.1141,21.1215,21.0922,21.1141,42000.0
2015-04-21 12:40:00,28.86,28.86,28.8,28.81,71000.0,21.1141,21.1141,21.0703,21.0776,71000.0
2015-04-21 12:50:00,28.81,28.82,28.8,28.8,36800.0,21.0776,21.0849,21.0703,21.0703,36800.0
2015-04-21 13:00:00,28.8,28.82,28.8,28.81,6300.0,21.0703,21.0849,21.0703,21.0776,6300.0
2015-04-21 13:10:00,28.82,28.83,28.8,28.8,24100.0,21.0849,21.0922,21.0703,21.0703,24100.0
2015-04-21 13:20:00,28.8,28.86,28.8,28.85,79200.0,21.0703,21.1141,21.0703,21.1068,79200.0
2015-04-21 13:30:00,28.86,28.86,28.8,28.8,33800.0,21.1141,21.1141,21.0703,21.0703,33800.0
2015-04-21 13:40:00,28.81,28.82,28.78,28.78,8500.0,21.0776,21.0849,21.0556,21.0556,8500.0
2015-04-21 13:50:00,28.77,28.78,28.76,28.76,19100.0,21.0483,21.0556,21.041,21.041,19100.0
2015-04-21 14:00:00,28.74,28.75,28.73,28.75,26700.0,21.0264,21.0337,21.019,21.0337,26700.0
2015-04-21 14:10:00,28.75,28.77,28.74,28.76,33100.0,21.0337,21.0483,21.0264,21.041,33100.0
2015-04-21 14:20:00,28.77,28.87,28.77,28.87,84900.0,21.0483,21.1215,21.0483,21.1215,84900.0
2015-04-21 14:30:00,28.87,28.92,28.86,28.86,55400.0,21.1215,21.158,21.1141,21.1141,55400.0
2015-04-21 14:40:00,28.86,28.87,28.81,28.82,106200.0,21.1141,21.1215,21.0776,21.0849,106200.0
2015-04-21 14:50:00,28.82,28.83,28.81,28.81,29500.0,21.0849,21.0922,21.0776,21.0776,29500.0
2015-04-21 15:00:00,28.81,28.81,28.78,28.81,30200.0,21.0776,21.0776,21.0556,21.0776,30200.0
2015-04-21 15:10:00,28.81,28.81,28.8,28.8,23200.0,21.0776,21.0776,21.0703,21.0703,23200.0
2015-04-21 15:20:00,28.8,28.81,28.76,28.76,33000.0,21.0703,21.0776,21.041,21.041,33000.0
2015-04-21 15:30:00,28.76,28.77,28.75,28.76,65800.0,21.041,21.0483,21.0337,21.041,65800.0
2015-04-21 15:40:00,28.76,28.77,28.75,28.75,68600.0,21.041,21.0483,21.0337,21.0337,68600.0
2015-04-21 15:50:00,28.75,28.75,28.69,28.69,155600.0,21.0337,21.0337,20.9898,20.9898,155600.0
2015-04-22 09:30:00,28.67,28.78,28.59,28.61,110600.0,20.9751,21.0556,20.9166,20.9312,110600.0
2015-04-22 09:40:00,28.61,28.63,28.52,28.54,75800.0,20.9312,20.9459,20.8654,20.88,75800.0
2015-04-22 09:50:00,28.54,28.58,28.52,28.56,40500.0,20.88,20.9093,20.8654,20.8947,40500.0
2015-04-22 10:00:00,28.56,28.58,28.43,28.44,92800.0,20.8947,20.9093,20.7996,20.8069,92800.0
2015-04-22 10:10:00,28.43,28.5,28.43,28.45,54100.0,20.7996,20.8508,20.7996,20.8142,54100.0
2015-04-22 10:20:00,28.46,28.52,28.45,28.5,61700.0,20.8215,20.8654,20.8142,20.8508,61700.0
2015-04-22 10:30:00,28.51,28.51,28.47,28.47,58300.0,20.8581,20.8581,20.8288,20.8288,58300.0
2015-04-22 10:40:00,28.47,28.6,28.47,28.58,46300.0,20.8288,20.9239,20.8288,20.9093,46300.0
2015-04-22 10:50:00,28.59,28.6,28.57,28.6,25900.0,20.9166,20.9239,20.902,20.9239,25900.0
2015-04-22 11:00:00,28.59,28.6,28.55,28.57,43900.0,20.9166,20.9239,20.8874,20.902,43900.0
2015-04-22 11:10:00,28.58,28.59,28.54,28.54,38400.0,20.9093,20.9166,20.88,20.88,38400.0
2015-04-22 11:20:00,28.55,28.55,28.52,28.54,5500.0,20.8874,20.8874,20.8654,20.88,5500.0
2015-04-22 11:30:00,28.54,28.58,28.53,28.54,12800.0,20.88,20.9093,20.8727,20.88,12800.0
2015-04-22 11:40:00,28.53,28.55,28.53,28.55,10400.0,20.8727,20.8874,20.8727,20.8874,10400.0
2015-04-22 11:50:00,28.54,28.55,28.52,28.53,44400.0,20.88,20.8874,20.8654,20.8727,44400.0
2015-04-22 12:00:00,28.52,28.53,28.48,28.48,19600.0,20.8654,20.8727,20.8361,20.8361,19600.0
2015-04-22 12:10:00,28.48,28.49,28.48,28.48,28900.0,20.8361,20.8435,20.8361,20.8361,28900.0
2015-04-22 12:20:00,28.49,28.51,28.49,28.5,33000.0,20.8435,20.8581,20.8435,20.8508,33000.0
2015-04-22 12:30:00,28.5,28.51,28.48,28.5,33400.0,20.8508,20.8581,20.8361,20.8508,33400.0
2015-04-22 12:40:00,28.5,28.51,28.49,28.51,38000.0,20.8508,20.8581,20.8435,20.8581,38000.0
2015-04-22 12:50:00,28.52,28.56,28.52,28.56,61100.0,20.8654,20.8947,20.8654,20.8947,61100.0
2015-04-22 13:00:00,28.56,28.56,28.52,28.54,33500.0,20.8947,20.8947,20.8654,20.88,33500.0
2015-04-22 13:10:00,28.54,28.57,28.53,28.56,20700.0,20.88,20.902,20.8727,20.8947,20700.0
2015-04-22 13:20:00,28.56,28.57,28.55,28.55,17100.0,20.8947,20.902,20.8874,20.8874,17100.0
2015-04-22 13:30:00,28.55,28.58,28.55,28.57,40700.0,20.8874,20.9093,20.8874,20.902,40700.0
2015-04-22 13:40:00,28.57,28.63,28.57,28.61,43200.0,20.902,20.9459,20.902,20.9312,43200.0
2015-04-22 13:50:00,28.61,28.61,28.59,28.59,8900.0,20.9312,20.9312,20.9166,20.9166,8900.0
2015-04-22 14:00:00,28.59,28.61,28.59,28.6,36300.0,20.9166,20.9312,20.9166,20.9239,36300.0
2015-04-22 14:10:00,28.6,28.62,28.6,28.61,25800.0,20.9239,20.9386,20.9239,20.9312,25800.0
2015-04-22 14:20:00,28.62,28.64,28.62,28.63,91500.0,20.9386,20.9532,20.9386,20.9459,91500.0
2015-04-22 14:30:00,28.63,28.65,28.62,28.65,45900.0,20.9459,20.9605,20.9386,20.9605,45900.0
2015-04-22 14:40:00,28.64,28.65,28.64,28.65,36900.0,20.9532,20.9605,20.9532,20.9605,36900.0
2015-04-22 14:50:00,28.65,28.65,28.61,28.61,38800.0,20.9605,20.9605,20.9312,20.9312,38800.0
2015-04-22 15:00:00,28.61,28.64,28.61,28.63,26500.0,20.9312,20.9532,20.9312,20.9459,26500.0
2015-04-22 15:10:00,28.63,28.64,28.61,28.63,37900.0,20.9459,20.9532,20.9312,20.9459,37900.0
2015-04-22 15:20:00,28.63,28.67,28.63,28.66,31600.0,20.9459,20.9751,20.9459,20.9678,31600.0
2015-04-22 15:30:00,28.66,28.66,28.61,28.63,85300.0,20.9678,20.9678,20.9312,20.9459,85300.0
2015-04-22 15:40:00,28.63,28.64,28.61,28.62,110600.0,20.9459,20.9532,20.9312,20.9386,110600.0
2015-04-22 15:50:00,28.63,28.63,28.6,28.61,100600.0,20.9459,20.9459,20.9239,20.9312,100600.0
2015-04-23 09:30:00,28.4,28.45,28.2,28.4,146700.0,20.7776,20.8142,20.6313,20.7776,146700.0
2015-04-23 09:40:00,28.4,28.43,28.38,28.39,94700.0,20.7776,20.7996,20.763,20.7703,94700.0
2015-04-23 09:50:00,28.4,28.45,28.39,28.43,31200.0,20.7776,20.8142,20.7703,20.7996,31200.0
2015-04-23 10:00:00,28.43,28.53,28.43,28.47,53400.0,20.7996,20.8727,20.7996,20.8288,53400.0
2015-04-23 10:10:00,28.46,28.48,28.42,28.47,114900.0,20.8215,20.8361,20.7922,20.8288,114900.0
2015-04-23 10:20:00,28.47,28.49,28.43,28.48,59700.0,20.8288,20.8435,20.7996,20.8361,59700.0
2015-04-23 10:30:00,28.48,28.54,28.48,28.54,17900.0,20.8361,20.88,20.8361,20.88,17900.0
2015-04-23 10:40:00,28.55,28.58,28.55,28.57,33500.0,20.8874,20.9093,20.8874,20.902,33500.0
2015-04-23 10:50:00,28.57,28.58,28.54,28.54,25500.0,20.902,20.9093,20.88,20.88,25500.0
2015-04-23 11:00:00,28.54,28.58,28.53,28.55,16100.0,20.88,20.9093,20.8727,20.8874,16100.0
2015-04-23 11:10:00,28.56,28.57,28.55,28.56,37900.0,20.8947,20.902,20.8874,20.8947,37900.0
2015-04-23 11:20:00,28.57,28.6,28.55,28.6,24900.0,20.902,20.9239,20.8874,20.9239,24900.0
2015-04-23 11:30:00,28.59,28.62,28.58,28.62,23500.0,20.9166,20.9386,20.9093,20.9386,23500.0
2015-04-23 11:40:00,28.63,28.66,28.59,28.59,41000.0,20.9459,20.9678,20.9166,20.9166,41000.0
2015-04-23 11:50:00,28.58,28.69,28.58,28.69,57600.0,20.9093,20.9898,20.9093,20.9898,57600.0
2015-04-23 12:00:00,28.68,28.68,28.66,28.66,16600.0,20.9825,20.9825,20.9678,20.9678,16600.0
2015-04-23 12:10:00,28.67,28.71,28.67,28.68,12600.0,20.9751,21.0044,20.9751,20.9825,12600.0
2015-04-23 12:20:00,28.69,28.69,28.66,28.67,25100.0,20.9898,20.9898,20.9678,20.9751,25100.0
2015-04-23 12:30:00,28.67,28.67,28.63,28.65,64600.0,20.9751,20.9751,20.9459,20.9605,64600.0
2015-04-23 12:40:00,28.65,28.71,28.65,28.7,57100.0,20.9605,21.0044,20.9605,20.9971,57100.0
2015-04-23 12:50:00,28.7,28.7,28.69,28.7,48800.0,20.9971,20.9971,20.9898,20.9971,48800.0
2015-04-23 13:00:00,28.7,28.7,28.69,28.7,21200.0,20.9971,20.9971,20.9898,20.9971,21200.0
2015-04-23 13:10:00,28.7,28.72,28.69,28.69,33200.0,20.9971,21.0117,20.9898,20.9898,33200.0
2015-04-23 13:20:00,28.69,28.7,28.69,28.69,20300.0,20.9898,20.9971,20.9898,20.9898,20300.0
2015-04-23 13:30:00,28.7,28.7,28.69,28.69,9000.0,20.9971,20.9971,20.9898,20.9898,9000.0
2015-04-23 13:40:00,28.69,28.7,28.69,28.69,6300.0,20.9898,20.9971,20.9898,20.9898,6300.0
2015-04-23 13:50:00,28.69,28.72,28.69,28.72,163400.0,20.9898,21.0117,20.9898,21.0117,163400.0
2015-04-23 14:00:00,28.73,28.75,28.7,28.71,139900.0,21.019,21.0337,20.9971,21.0044,139900.0
2015-04-23 14:10:00,28.7,28.78,28.69,28.78,174100.0,20.9971,21.0556,20.9898,21.0556,174100.0
2015-04-23 14:20:00,28.78,28.82,28.77,28.81,118800.0,21.0556,21.0849,21.0483,21.0776,118800.0
2015-04-23 14:30:00,28.8,28.81,28.78,28.8,34300.0,21.0703,21.0776,21.0556,21.0703,34300.0
2015-04-23 14:40:00,28.8,28.81,28.79,28.8,25700.0,21.0703,21.0776,21.0629,21.0703,25700.0
2015-04-23 14:50:00,28.8,28.81,28.77,28.77,35300.0,21.0703,21.0776,21.0483,21.0483,35300.0
2015-04-23 15:00:00,28.77,28.8,28.77,28.79,32800.0,21.0483,21.0703,21.0483,21.0629,32800.0
2015-04-23 15:10:00,28.79,28.82,28.79,28.8,41200.0,21.0629,21.0849,21.0629,21.0703,41200.0
2015-04-23 15:20:00,28.81,28.81,28.79,28.81,97600.0,21.0776,21.0776,21.0629,21.0776,97600.0
2015-04-23 15:30:00,28.81,28.81,28.78,28.8,35800.0,21.0776,21.0776,21.0556,21.0703,35800.0
2015-04-23 15:40:00,28.8,28.8,28.74,28.74,46300.0,21.0703,21.0703,21.0264,21.0264,46300.0
2015-04-23 15:50:00,28.74,28.74,28.67,28.67,78100.0,21.0264,21.0264,20.9751,20.9751,78100.0
2015-04-24 09:30:00,29.19,29.28,28.97,28.97,299600.0,21.3556,21.4214,21.1946,21.1946,299600.0
2015-04-24 09:40:00,28.98,29.06,28.94,29.04,98200.0,21.2019,21.2605,21.1727,21.2458,98200.0
2015-04-24 09:50:00,29.05,29.07,29.01,29.01,63500.0,21.2532,21.2678,21.2239,21.2239,63500.0
2015-04-24 10:00:00,29.03,29.03,28.76,28.83,162600.0,21.2385,21.2385,21.041,21.0922,162600.0
2015-04-24 10:10:00,28.83,28.83,28.76,28.81,123400.0,21.0922,21.0922,21.041,21.0776,123400.0
2015-04-24 10:20:00,28.8,28.82,28.75,28.82,62200.0,21.0703,21.0849,21.0337,21.0849,62200.0
2015-04-24 10:30:00,28.81,28.81,28.77,28.81,54300.0,21.0776,21.0776,21.0483,21.0776,54300.0
2015-04-24 10:40:00,28.81,28.81,28.76,28.78,73300.0,21.0776,21.0776,21.041,21.0556,73300.0
2015-04-24 10:50:00,28.79,28.82,28.77,28.8,61600.0,21.0629,21.0849,21.0483,21.0703,61600.0
2015-04-24 11:00:00,28.79,28.8,28.78,28.8,36300.0,21.0629,21.0703,21.0556,21.0703,36300.0
2015-04-24 11:10:00,28.79,28.87,28.78,28.86,76700.0,21.0629,21.1215,21.0556,21.1141,76700.0
2015-04-24 11:20:00,28.86,28.86,28.79,28.81,36800.0,21.1141,21.1141,21.0629,21.0776,36800.0
2015-04-24 11:30:00,28.82,28.82,28.8,28.8,34200.0,21.0849,21.0849,21.0703,21.0703,34200.0
2015-04-24 11:40:00,28.8,28.81,28.78,28.8,28100.0,21.0703,21.0776,21.0556,21.0703,28100.0
2015-04-24 11:50:00,28.8,28.83,28.79,28.82,45100.0,21.0703,21.0922,21.0629,21.0849,45100.0
2015-04-24 12:00:00,28.82,28.83,28.79,28.81,41200.0,21.0849,21.0922,21.0629,21.0776,41200.0
2015-04-24 12:10:00,28.81,28.83,28.79,28.82,12900.0,21.0776,21.0922,21.0629,21.0849,12900.0
2015-04-24 12:20:00,28.83,28.85,28.82,28.84,15300.0,21.0922,21.1068,21.0849,21.0995,15300.0
2015-04-24 12:30:00,28.84,28.84,28.83,28.83,40900.0,21.0995,21.0995,21.0922,21.0922,40900.0
2015-04-24 12:40:00,28.83,28.83,28.78,28.78,22100.0,21.0922,21.0922,21.0556,21.0556,22100.0
2015-04-24 12:50:00,28.78,28.78,28.76,28.77,41800.0,21.0556,21.0556,21.041,21.0483,41800.0
2015-04-24 13:00:00,28.77,28.77,28.72,28.73,35600.0,21.0483,21.0483,21.0117,21.019,35600.0
2015-04-24 13:10:00,28.72,28.73,28.71,28.72,18000.0,21.0117,21.019,21.0044,21.0117,18000.0
2015-04-24 13:20:00,28.71,28.75,28.71,28.74,54600.0,21.0044,21.0337,21.0044,21.0264,54600.0
2015-04-24 13:30:00,28.74,28.74,28.7,28.71,23800.0,21.0264,21.0264,20.9971,21.0044,23800.0
2015-04-24 13:40:00,28.7,28.73,28.69,28.71,11600.0,20.9971,21.019,20.9898,21.0044,11600.0
2015-04-24 13:50:00,28.71,28.72,28.69,28.71,30400.0,21.0044,21.0117,20.9898,21.0044,30400.0
2015-04-24 14:00:00,28.71,28.76,28.71,28.72,121900.0,21.0044,21.041,21.0044,21.0117,121900.0
2015-04-24 14:10:00,28.72,28.73,28.67,28.7,165100.0,21.0117,21.019,20.9751,20.9971,165100.0
2015-04-24 14:20:00,28.7,28.71,28.69,28.7,110700.0,20.9971,21.0044,20.9898,20.9971,110700.0
2015-04-24 14:30:00,28.7,28.71,28.7,28.7,37700.0,20.9971,21.0044,20.9971,20.9971,37700.0
2015-04-24 14:40:00,28.7,28.71,28.67,28.7,50500.0,20.9971,21.0044,20.9751,20.9971,50500.0
2015-04-24 14:50:00,28.7,28.7,28.69,28.7,41300.0,20.9971,20.9971,20.9898,20.9971,41300.0
2015-04-24 15:00:00,28.71,28.71,28.69,28.7,25900.0,21.0044,21.0044,20.9898,20.9971,25900.0
2015-04-24 15:10:00,28.7,28.74,28.7,28.72,28700.0,20.9971,21.0264,20.9971,21.0117,28700.0
2015-04-24 15:20:00,28.73,28.74,28.72,28.74,41100.0,21.019,21.0264,21.0117,21.0264,41100.0
2015-04-24 15:30:00,28.74,28.8,28.74,28.78,73000.0,21.0264,21.0703,21.0264,21.0556,73000.0
2015-04-24 15:40:00,28.78,28.79,28.77,28.78,48100.0,21.0556,21.0629,21.0483,21.0556,48100.0
2015-04-24 15:50:00,28.78,28.83,28.78,28.82,102700.0,21.0556,21.0922,21.0556,21.0849,102700.0
2015-04-27 09:30:00,28.85,28.94,28.71,28.78,159400.0,21.1068,21.1727,21.0044,21.0556,159400.0
2015-04-27 09:40:00,28.79,28.83,28.74,28.76,45500.0,21.0629,21.0922,21.0264,21.041,45500.0
2015-04-27 09:50:00,28.77,28.87,28.77,28.87,163200.0,21.0483,21.1215,21.0483,21.1215,163200.0
2015-04-27 10:00:00,28.88,28.9,28.85,28.9,74200.0,21.1288,21.1434,21.1068,21.1434,74200.0
2015-04-27 10:10:00,28.91,29.02,28.91,29.02,96800.0,21.1507,21.2312,21.1507,21.2312,96800.0
2015-04-27 10:20:00,29.02,29.02,28.95,28.96,76800.0,21.2312,21.2312,21.18,21.1873,76800.0
2015-04-27 10:30:00,28.97,29.0,28.97,28.99,22700.0,21.1946,21.2166,21.1946,21.2093,22700.0
2015-04-27 10:40:00,28.98,28.99,28.97,28.97,31100.0,21.2019,21.2093,21.1946,21.1946,31100.0
2015-04-27 10:50:00,28.96,28.96,28.9,28.9,51400.0,21.1873,21.1873,21.1434,21.1434,51400.0
2015-04-27 11:00:00,28.9,28.92,28.87,28.88,22200.0,21.1434,21.158,21.1215,21.1288,22200.0
2015-04-27 11:10:00,28.88,28.93,28.88,28.92,16900.0,21.1288,21.1654,21.1288,21.158,16900.0
2015-04-27 11:20:00,28.92,28.97,28.92,28.97,35200.0,21.158,21.1946,21.158,21.1946,35200.0
2015-04-27 11:30:00,28.98,28.98,28.95,28.97,51700.0,21.2019,21.2019,21.18,21.1946,51700.0
2015-04-27 11:40:00,28.97,28.97,28.93,28.94,30700.0,21.1946,21.1946,21.1654,21.1727,30700.0
2015-04-27 11:50:00,28.93,28.95,28.92,28.93,47500.0,21.1654,21.18,21.158,21.1654,47500.0
2015-04-27 12:00:00,28.93,28.94,28.92,28.93,29500.0,21.1654,21.1727,21.158,21.1654,29500.0
2015-04-27 12:10:00,28.92,28.92,28.84,28.84,52000.0,21.158,21.158,21.0995,21.0995,52000.0
2015-04-27 12:20:00,28.84,28.93,28.84,28.93,97800.0,21.0995,21.1654,21.0995,21.1654,97800.0
2015-04-27 12:30:00,28.94,28.94,28.89,28.92,47800.0,21.1727,21.1727,21.1361,21.158,47800.0
2015-04-27 12:40:00,28.92,28.92,28.89,28.89,36300.0,21.158,21.158,21.1361,21.1361,36300.0
2015-04-27 12:50:00,28.88,28.88,28.83,28.88,54200.0,21.1288,21.1288,21.0922,21.1288,54200.0
2015-04-27 13:00:00,28.87,28.89,28.87,28.89,67500.0,21.1215,21.1361,21.1215,21.1361,67500.0
2015-04-27 13:10:00,28.88,28.88,28.83,28.83,55800.0,21.1288,21.1288,21.0922,21.0922,55800.0
2015-04-27 13:20:00,28.83,28.89,28.82,28.89,48400.0,21.0922,21.1361,21.0849,21.1361,48400.0
2015-04-27 13:30:00,28.89,28.91,28.85,28.91,16800.0,21.1361,21.1507,21.1068,21.1507,16800.0
2015-04-27 13:40:00,28.9,28.92,28.89,28.89,30000.0,21.1434,21.158,21.1361,21.1361,30000.0
2015-04-27 13:50:00,28.89,28.89,28.87,28.87,17100.0,21.1361,21.1361,21.1215,21.1215,17100.0
2015-04-27 14:00:00,28.87,28.9,28.84,28.89,22900.0,21.1215,21.1434,21.0995,21.1361,22900.0
2015-04-27 14:10:00,28.89,28.92,28.88,28.92,42000.0,21.1361,21.158,21.1288,21.158,42000.0
2015-04-27 14:20:00,28.92,28.94,28.91,28.94,40700.0,21.158,21.1727,21.1507,21.1727,40700.0
2015-04-27 14:30:00,28.94,28.94,28.91,28.91,63500.0,21.1727,21.1727,21.1507,21.1507,63500.0
2015-04-27 14:40:00,28.92,28.98,28.92,28.96,60000.0,21.158,21.2019,21.158,21.1873,60000.0
2015-04-27 14:50:00,28.95,29.0,28.94,28.99,67100.0,21.18,21.2166,21.1727,21.2093,67100.0
2015-04-27 15:00:00,29.0,29.0,28.98,28.98,88600.0,21.2166,21.2166,21.2019,21.2019,88600.0
2015-04-27 15:10:00,28.98,28.98,28.91,28.91,66200.0,21.2019,21.2019,21.1507,21.1507,66200.0
2015-04-27 15:20:00,28.92,28.94,28.92,28.93,51100.0,21.158,21.1727,21.158,21.1654,51100.0
2015-04-27 15:30:00,28.92,28.92,28.88,28.91,58100.0,21.158,21.158,21.1288,21.1507,58100.0
2015-04-27 15:40:00,28.9,28.9,28.86,28.86,60500.0,21.1434,21.1434,21.1141,21.1141,60500.0
2015-04-27 15:50:00,28.86,28.9,28.86,28.89,72200.0,21.1141,21.1434,21.1141,21.1361,72200.0
2015-04-28 09:30:00,28.77,29.07,28.77,29.01,153200.0,21.0483,21.2678,21.0483,21.2239,153200.0
2015-04-28 09:40:00,29.03,29.06,28.94,28.99,113900.0,21.2385,21.2605,21.1727,21.2093,113900.0
2015-04-28 09:50:00,29.0,29.06,28.99,28.99,91300.0,21.2166,21.2605,21.2093,21.2093,91300.0
2015-04-28 10:00:00,28.99,29.01,28.94,28.95,158000.0,21.2093,21.2239,21.1727,21.18,158000.0
2015-04-28 10:10:00,28.95,28.95,28.85,28.9,86900.0,21.18,21.18,21.1068,21.1434,86900.0
2015-04-28 10:20:00,28.9,28.97,28.9,28.95,120600.0,21.1434,21.1946,21.1434,21.18,120600.0
2015-04-28 10:30:00,28.95,29.02,28.94,29.01,65600.0,21.18,21.2312,21.1727,21.2239,65600.0
2015-04-28 10:40:00,29.01,29.1,29.01,29.09,66200.0,21.2239,21.2897,21.2239,21.2824,66200.0
2015-04-28 10:50:00,29.09,29.13,29.06,29.09,64500.0,21.2824,21.3117,21.2605,21.2824,64500.0
2015-04-28 11:00:00,29.09,29.19,29.09,29.18,84000.0,21.2824,21.3556,21.2824,21.3483,84000.0
2015-04-28 11:10:00,29.18,29.2,29.17,29.17,52800.0,21.3483,21.3629,21.3409,21.3409,52800.0
2015-04-28 11:20:00,29.18,29.18,29.12,29.12,59500.0,21.3483,21.3483,21.3044,21.3044,59500.0
2015-04-28 11:30:00,29.12,29.18,29.12,29.18,48300.0,21.3044,21.3483,21.3044,21.3483,48300.0
2015-04-28 11:40:00,29.18,29.2,29.17,29.2,46100.0,21.3483,21.3629,21.3409,21.3629,46100.0
2015-04-28 11:50:00,29.21,29.22,29.19,29.2,46100.0,21.3702,21.3775,21.3556,21.3629,46100.0
2015-04-28 12:00:00,29.2,29.2,29.17,29.19,29600.0,21.3629,21.3629,21.3409,21.3556,29600.0
2015-04-28 12:10:00,29.18,29.19,29.16,29.16,49000.0,21.3483,21.3556,21.3336,21.3336,49000.0
2015-04-28 12:20:00,29.16,29.18,29.14,29.18,40200.0,21.3336,21.3483,21.319,21.3483,40200.0
2015-04-28 12:30:00,29.19,29.2,29.14,29.14,33900.0,21.3556,21.3629,21.319,21.319,33900.0
2015-04-28 12:40:00,29.15,29.21,29.14,29.2,46500.0,21.3263,21.3702,21.319,21.3629,46500.0
2015-04-28 12:50:00,29.19,29.24,29.19,29.23,42100.0,21.3556,21.3922,21.3556,21.3848,42100.0
2015-04-28 13:00:00,29.22,29.23,29.21,29.23,39200.0,21.3775,21.3848,21.3702,21.3848,39200.0
2015-04-28 13:10:00,29.24,29.25,29.23,29.24,39000.0,21.3922,21.3995,21.3848,21.3922,39000.0
2015-04-28 13:20:00,29.24,29.26,29.23,29.23,45400.0,21.3922,21.4068,21.3848,21.3848,45400.0
2015-04-28 13:30:00,29.23,29.24,29.16,29.18,41500.0,21.3848,21.3922,21.3336,21.3483,41500.0
2015-04-28 13:40:00,29.18,29.2,29.18,29.2,51500.0,21.3483,21.3629,21.3483,21.3629,51500.0
2015-04-28 13:50:00,29.2,29.2,29.17,29.17,37300.0,21.3629,21.3629,21.3409,21.3409,37300.0
2015-04-28 14:00:00,29.16,29.17,29.13,29.17,85700.0,21.3336,21.3409,21.3117,21.3409,85700.0
2015-04-28 14:10:00,29.17,29.19,29.17,29.18,75500.0,21.3409,21.3556,21.3409,21.3483,75500.0
2015-04-28 14:20:00,29.18,29.2,29.17,29.19,71200.0,21.3483,21.3629,21.3409,21.3556,71200.0
2015-04-28 14:30:00,29.19,29.21,29.18,29.21,51400.0,21.3556,21.3702,21.3483,21.3702,51400.0
2015-04-28 14:40:00,29.21,29.22,29.21,29.21,17400.0,21.3702,21.3775,21.3702,21.3702,17400.0
2015-04-28 14:50:00,29.21,29.21,29.19,29.2,39900.0,21.3702,21.3702,21.3556,21.3629,39900.0
2015-04-28 15:00:00,29.19,29.25,29.19,29.25,93800.0,21.3556,21.3995,21.3556,21.3995,93800.0
2015-04-28 15:10:00,29.25,29.3,29.23,29.27,132900.0,21.3995,21.4361,21.3848,21.4141,132900.0
2015-04-28 15:20:00,29.27,29.3,29.26,29.3,79800.0,21.4141,21.4361,21.4068,21.4361,79800.0
2015-04-28 15:30:00,29.3,29.33,29.3,29.3,62400.0,21.4361,21.458,21.4361,21.4361,62400.0
2015-04-28 15:40:00,29.3,29.32,29.27,29.27,90900.0,21.4361,21.4507,21.4141,21.4141,90900.0
2015-04-28 15:50:00,29.27,29.31,29.26,29.31,146600.0,21.4141,21.4434,21.4068,21.4434,146600.0
2015-04-29 09:30:00,29.06,29.17,29.05,29.13,171800.0,21.2605,21.3409,21.2532,21.3117,171800.0
2015-04-29 09:40:00,29.13,29.25,29.09,29.16,122600.0,21.3117,21.3995,21.2824,21.3336,122600.0
2015-04-29 09:50:00,29.17,29.19,29.11,29.13,72900.0,21.3409,21.3556,21.297,21.3117,72900.0
2015-04-29 10:00:00,29.14,29.17,29.03,29.05,66300.0,21.319,21.3409,21.2385,21.2532,66300.0
2015-04-29 10:10:00,29.05,29.09,29.04,29.07,81500.0,21.2532,21.2824,21.2458,21.2678,81500.0
2015-04-29 10:20:00,29.07,29.08,28.95,29.03,143000.0,21.2678,21.2751,21.18,21.2385,143000.0
2015-04-29 10:30:00,29.03,29.12,29.03,29.1,121400.0,21.2385,21.3044,21.2385,21.2897,121400.0
2015-04-29 10:40:00,29.11,29.11,29.03,29.09,81500.0,21.297,21.297,21.2385,21.2824,81500.0
2015-04-29 10:50:00,29.08,29.09,29.03,29.06,76000.0,21.2751,21.2824,21.2385,21.2605,76000.0
2015-04-29 11:00:00,29.05,29.11,29.05,29.09,43300.0,21.2532,21.297,21.2532,21.2824,43300.0
2015-04-29 11:10:00,29.09,29.09,29.04,29.07,19800.0,21.2824,21.2824,21.2458,21.2678,19800.0
2015-04-29 11:20:00,29.07,29.1,29.04,29.04,66300.0,21.2678,21.2897,21.2458,21.2458,66300.0
2015-04-29 11:30:00,29.05,29.07,29.03,29.06,49700.0,21.2532,21.2678,21.2385,21.2605,49700.0
2015-04-29 11:40:00,29.07,29.08,29.05,29.05,17600.0,21.2678,21.2751,21.2532,21.2532,17600.0
2015-04-29 11:50:00,29.06,29.13,29.06,29.1,38200.0,21.2605,21.3117,21.2605,21.2897,38200.0
2015-04-29 12:00:00,29.11,29.12,29.05,29.05,47200.0,21.297,21.3044,21.2532,21.2532,47200.0
2015-04-29 12:10:00,29.04,29.04,28.99,29.01,100700.0,21.2458,21.2458,21.2093,21.2239,100700.0
2015-04-29 12:20:00,29.01,29.03,28.95,28.96,52100.0,21.2239,21.2385,21.18,21.1873,52100.0
2015-04-29 12:30:00,28.96,28.96,28.93,28.93,37200.0,21.1873,21.1873,21.1654,21.1654,37200.0
2015-04-29 12:40:00,28.93,28.99,28.92,28.99,17100.0,21.1654,21.2093,21.158,21.2093,17100.0
2015-04-29 12:50:00,28.99,29.0,28.95,28.98,45700.0,21.2093,21.2166,21.18,21.2019,45700.0
2015-04-29 13:00:00,28.98,28.98,28.92,28.93,78500.0,21.2019,21.2019,21.158,21.1654,78500.0
2015-04-29 13:10:00,28.93,28.96,28.91,28.96,89300.0,21.1654,21.1873,21.1507,21.1873,89300.0
2015-04-29 13:20:00,28.96,28.96,28.93,28.96,58900.0,21.1873,21.1873,21.1654,21.1873,58900.0
2015-04-29 13:30:00,28.97,29.05,28.97,29.04,70900.0,21.1946,21.2532,21.1946,21.2458,70900.0
2015-04-29 13:40:00,29.05,29.13,29.05,29.13,61900.0,21.2532,21.3117,21.2532,21.3117,61900.0
2015-04-29 13:50:00,29.13,29.15,29.12,29.14,57700.0,21.3117,21.3263,21.3044,21.319,57700.0
2015-04-29 14:00:00,29.15,29.19,29.06,29.12,102000.0,21.3263,21.3556,21.2605,21.3044,102000.0
2015-04-29 14:10:00,29.12,29.17,29.05,29.16,56100.0,21.3044,21.3409,21.2532,21.3336,56100.0
2015-04-29 14:20:00,29.15,29.2,29.14,29.16,53700.0,21.3263,21.3629,21.319,21.3336,53700.0
2015-04-29 14:30:00,29.17,29.22,29.15,29.17,57600.0,21.3409,21.3775,21.3263,21.3409,57600.0
2015-04-29 14:40:00,29.18,29.23,29.18,29.2,52400.0,21.3483,21.3848,21.3483,21.3629,52400.0
2015-04-29 14:50:00,29.2,29.2,29.15,29.16,43000.0,21.3629,21.3629,21.3263,21.3336,43000.0
2015-04-29 15:00:00,29.16,29.18,29.1,29.11,43400.0,21.3336,21.3483,21.2897,21.297,43400.0
2015-04-29 15:10:00,29.1,29.15,29.06,29.13,48400.0,21.2897,21.3263,21.2605,21.3117,48400.0
2015-04-29 15:20:00,29.14,29.16,29.11,29.11,61500.0,21.319,21.3336,21.297,21.297,61500.0
2015-04-29 15:30:00,29.1,29.16,29.1,29.15,30600.0,21.2897,21.3336,21.2897,21.3263,30600.0
2015-04-29 15:40:00,29.15,29.15,29.06,29.08,93800.0,21.3263,21.3263,21.2605,21.2751,93800.0
2015-04-29 15:50:00,29.08,29.08,29.03,29.06,151500.0,21.2751,21.2751,21.2385,21.2605,151500.0
2015-04-30 09:30:00,28.85,28.93,28.8,28.87,87200.0,21.1068,21.1654,21.0703,21.1215,87200.0
2015-04-30 09:40:00,28.89,28.91,28.82,28.85,89300.0,21.1361,21.1507,21.0849,21.1068,89300.0
2015-04-30 09:50:00,28.85,28.85,28.75,28.78,72200.0,21.1068,21.1068,21.0337,21.0556,72200.0
2015-04-30 10:00:00,28.77,28.86,28.75,28.84,77800.0,21.0483,21.1141,21.0337,21.0995,77800.0
2015-04-30 10:10:00,28.84,28.88,28.8,28.82,74800.0,21.0995,21.1288,21.0703,21.0849,74800.0
2015-04-30 10:20:00,28.82,28.84,28.77,28.83,77000.0,21.0849,21.0995,21.0483,21.0922,77000.0
2015-04-30 10:30:00,28.83,28.86,28.81,28.83,73100.0,21.0922,21.1141,21.0776,21.0922,73100.0
2015-04-30 10:40:00,28.82,28.86,28.79,28.84,45200.0,21.0849,21.1141,21.0629,21.0995,45200.0
2015-04-30 10:50:00,28.84,28.84,28.73,28.77,181400.0,21.0995,21.0995,21.019,21.0483,181400.0
2015-04-30 11:00:00,28.78,28.86,28.77,28.84,58800.0,21.0556,21.1141,21.0483,21.0995,58800.0
2015-04-30 11:10:00,28.84,28.88,28.84,28.86,42600.0,21.0995,21.1288,21.0995,21.1141,42600.0
2015-04-30 11:20:00,28.86,28.88,28.83,28.84,28800.0,21.1141,21.1288,21.0922,21.0995,28800.0
2015-04-30 11:30:00,28.85,28.88,28.84,28.86,39200.0,21.1068,21.1288,21.0995,21.1141,39200.0
2015-04-30 11:40:00,28.86,28.89,28.86,28.89,36100.0,21.1141,21.1361,21.1141,21.1361,36100.0
2015-04-30 11:50:00,28.89,28.91,28.84,28.86,87800.0,21.1361,21.1507,21.0995,21.1141,87800.0
2015-04-30 12:00:00,28.86,28.94,28.86,28.92,61700.0,21.1141,21.1727,21.1141,21.158,61700.0
2015-04-30 12:10:00,28.93,28.99,28.92,28.98,53300.0,21.1654,21.2093,21.158,21.2019,53300.0
2015-04-30 12:20:00,28.98,29.01,28.97,28.99,81200.0,21.2019,21.2239,21.1946,21.2093,81200.0
2015-04-30 12:30:00,28.99,29.0,28.94,28.98,57300.0,21.2093,21.2166,21.1727,21.2019,57300.0
2015-04-30 12:40:00,28.98,28.98,28.89,28.91,30400.0,21.2019,21.2019,21.1361,21.1507,30400.0
2015-04-30 12:50:00,28.92,28.92,28.85,28.89,22300.0,21.158,21.158,21.1068,21.1361,22300.0
2015-04-30 13:00:00,28.89,28.93,28.89,28.93,43300.0,21.1361,21.1654,21.1361,21.1654,43300.0
2015-04-30 13:10:00,28.93,28.93,28.91,28.93,23000.0,21.1654,21.1654,21.1507,21.1654,23000.0
2015-04-30 13:20:00,28.93,28.93,28.91,28.93,49500.0,21.1654,21.1654,21.1507,21.1654,49500.0
2015-04-30 13:30:00,28.92,28.97,28.91,28.91,32800.0,21.158,21.1946,21.1507,21.1507,32800.0
2015-04-30 13:40:00,28.92,28.94,28.9,28.92,70800.0,21.158,21.1727,21.1434,21.158,70800.0
2015-04-30 13:50:00,28.91,28.95,28.91,28.92,33300.0,21.1507,21.18,21.1507,21.158,33300.0
2015-04-30 14:00:00,28.92,28.92,28.89,28.9,52600.0,21.158,21.158,21.1361,21.1434,52600.0
2015-04-30 14:10:00,28.91,28.95,28.9,28.92,36800.0,21.1507,21.18,21.1434,21.158,36800.0
2015-04-30 14:20:00,28.92,28.95,28.83,28.83,71200.0,21.158,21.18,21.0922,21.0922,71200.0
2015-04-30 14:30:00,28.82,28.82,28.74,28.79,146200.0,21.0849,21.0849,21.0264,21.0629,146200.0
2015-04-30 14:40:00,28.79,28.83,28.76,28.79,70000.0,21.0629,21.0922,21.041,21.0629,70000.0
2015-04-30 14:50:00,28.78,28.79,28.72,28.73,68300.0,21.0556,21.0629,21.0117,21.019,68300.0
2015-04-30 15:00:00,28.73,28.75,28.69,28.7,151300.0,21.019,21.0337,20.9898,20.9971,151300.0
2015-04-30 15:10:00,28.7,28.83,28.68,28.83,139900.0,20.9971,21.0922,20.9825,21.0922,139900.0
2015-04-30 15:20:00,28.83,28.84,28.74,28.78,80400.0,21.0922,21.0995,21.0264,21.0556,80400.0
2015-04-30 15:30:00,28.77,28.85,28.76,28.83,78700.0,21.0483,21.1068,21.041,21.0922,78700.0
2015-04-30 15:40:00,28.83,28.83,28.73,28.76,117100.0,21.0922,21.0922,21.019,21.041,117100.0
2015-04-30 15:50:00,28.76,28.84,28.74,28.84,125700.0,21.041,21.0995,21.0264,21.0995,125700.0
2015-05-01 09:30:00,28.81,28.97,28.78,28.81,94900.0,21.0776,21.1946,21.0556,21.0776,94900.0
2015-05-01 09:40:00,28.81,28.95,28.81,28.92,82600.0,21.0776,21.18,21.0776,21.158,82600.0
2015-05-01 09:50:00,28.92,28.97,28.9,28.92,31500.0,21.158,21.1946,21.1434,21.158,31500.0
2015-05-01 10:00:00,28.91,28.99,28.91,28.95,39600.0,21.1507,21.2093,21.1507,21.18,39600.0
2015-05-01 10:10:00,28.95,29.01,28.94,29.01,39800.0,21.18,21.2239,21.1727,21.2239,39800.0
2015-05-01 10:20:00,29.02,29.11,29.02,29.09,75700.0,21.2312,21.297,21.2312,21.2824,75700.0
2015-05-01 10:30:00,29.09,29.13,29.01,29.01,53600.0,21.2824,21.3117,21.2239,21.2239,53600.0
2015-05-01 10:40:00,29.01,29.02,28.96,29.01,73100.0,21.2239,21.2312,21.1873,21.2239,73100.0
2015-05-01 10:50:00,29.0,29.06,29.0,29.04,44000.0,21.2166,21.2605,21.2166,21.2458,44000.0
2015-05-01 11:00:00,29.05,29.1,29.05,29.07,34700.0,21.2532,21.2897,21.2532,21.2678,34700.0
2015-05-01 11:10:00,29.07,29.08,29.0,29.03,36200.0,21.2678,21.2751,21.2166,21.2385,36200.0
2015-05-01 11:20:00,29.03,29.06,29.0,29.06,28000.0,21.2385,21.2605,21.2166,21.2605,28000.0
2015-05-01 11:30:00,29.07,29.09,29.06,29.07,26200.0,21.2678,21.2824,21.2605,21.2678,26200.0
2015-05-01 11:40:00,29.07,29.07,28.98,29.0,35300.0,21.2678,21.2678,21.2019,21.2166,35300.0
2015-05-01 11:50:00,28.99,29.04,28.98,29.03,39900.0,21.2093,21.2458,21.2019,21.2385,39900.0
2015-05-01 12:00:00,29.03,29.03,28.98,29.01,35700.0,21.2385,21.2385,21.2019,21.2239,35700.0
2015-05-01 12:10:00,29.0,29.04,29.0,29.04,31300.0,21.2166,21.2458,21.2166,21.2458,31300.0
2015-05-01 12:20:00,29.04,29.07,29.01,29.07,55200.0,21.2458,21.2678,21.2239,21.2678,55200.0
2015-05-01 12:30:00,29.07,29.08,29.06,29.07,39400.0,21.2678,21.2751,21.2605,21.2678,39400.0
2015-05-01 12:40:00,29.07,29.08,29.05,29.08,27200.0,21.2678,21.2751,21.2532,21.2751,27200.0
2015-05-01 12:50:00,29.08,29.11,29.07,29.11,34800.0,21.2751,21.297,21.2678,21.297,34800.0
2015-05-01 13:00:00,29.11,29.13,29.08,29.1,22300.0,21.297,21.3117,21.2751,21.2897,22300.0
2015-05-01 13:10:00,29.1,29.12,29.09,29.12,27900.0,21.2897,21.3044,21.2824,21.3044,27900.0
2015-05-01 13:20:00,29.12,29.13,29.1,29.12,60700.0,21.3044,21.3117,21.2897,21.3044,60700.0
2015-05-01 13:30:00,29.12,29.14,29.12,29.14,30900.0,21.3044,21.319,21.3044,21.319,30900.0
2015-05-01 13:40:00,29.14,29.17,29.14,29.17,21400.0,21.319,21.3409,21.319,21.3409,21400.0
2015-05-01 13:50:00,29.17,29.2,29.17,29.19,53000.0,21.3409,21.3629,21.3409,21.3556,53000.0
2015-05-01 14:00:00,29.19,29.19,29.18,29.18,39100.0,21.3556,21.3556,21.3483,21.3483,39100.0
2015-05-01 14:10:00,29.19,29.2,29.16,29.17,31200.0,21.3556,21.3629,21.3336,21.3409,31200.0
2015-05-01 14:20:00,29.17,29.2,29.17,29.19,59900.0,21.3409,21.3629,21.3409,21.3556,59900.0
2015-05-01 14:30:00,29.2,29.2,29.17,29.17,52800.0,21.3629,21.3629,21.3409,21.3409,52800.0
2015-05-01 14:40:00,29.17,29.17,29.14,29.16,36300.0,21.3409,21.3409,21.319,21.3336,36300.0
2015-05-01 14:50:00,29.17,29.17,29.1,29.11,41600.0,21.3409,21.3409,21.2897,21.297,41600.0
2015-05-01 15:00:00,29.12,29.12,29.08,29.11,37800.0,21.3044,21.3044,21.2751,21.297,37800.0
2015-05-01 15:10:00,29.11,29.13,29.1,29.12,23700.0,21.297,21.3117,21.2897,21.3044,23700.0
2015-05-01 15:20:00,29.13,29.13,29.05,29.06,51900.0,21.3117,21.3117,21.2532,21.2605,51900.0
2015-05-01 15:30:00,29.06,29.1,29.06,29.09,29600.0,21.2605,21.2897,21.2605,21.2824,29600.0
2015-05-01 15:40:00,29.1,29.13,29.1,29.11,16900.0,21.2897,21.3117,21.2897,21.297,16900.0
2015-05-01 15:50:00,29.12,29.14,29.1,29.1,92200.0,21.3044,21.319,21.2897,21.2897,92200.0
2015-05-04 09:30:00,29.08,29.32,29.07,29.28,131100.0,21.2751,21.4507,21.2678,21.4214,131100.0
2015-05-04 09:40:00,29.27,29.28,29.22,29.22,130900.0,21.4141,21.4214,21.3775,21.3775,130900.0
2015-05-04 09:50:00,29.22,29.34,29.22,29.33,82700.0,21.3775,21.4653,21.3775,21.458,82700.0
2015-05-04 10:00:00,29.34,29.35,29.32,29.33,39500.0,21.4653,21.4726,21.4507,21.458,39500.0
2015-05-04 10:10:00,29.33,29.33,29.27,29.28,58700.0,21.458,21.458,21.4141,21.4214,58700.0
2015-05-04 10:20:00,29.27,29.27,29.22,29.26,45500.0,21.4141,21.4141,21.3775,21.4068,45500.0
2015-05-04 10:30:00,29.27,29.28,29.25,29.27,33400.0,21.4141,21.4214,21.3995,21.4141,33400.0
2015-05-04 10:40:00,29.26,29.28,29.24,29.25,34900.0,21.4068,21.4214,21.3922,21.3995,34900.0
2015-05-04 10:50:00,29.26,29.26,29.2,29.2,37800.0,21.4068,21.4068,21.3629,21.3629,37800.0
2015-05-04 11:00:00,29.21,29.25,29.21,29.24,36600.0,21.3702,21.3995,21.3702,21.3922,36600.0
2015-05-04 11:10:00,29.23,29.25,29.22,29.22,28200.0,21.3848,21.3995,21.3775,21.3775,28200.0
2015-05-04 11:20:00,29.23,29.28,29.23,29.27,37400.0,21.3848,21.4214,21.3848,21.4141,37400.0
2015-05-04 11:30:00,29.26,29.26,29.23,29.25,20200.0,21.4068,21.4068,21.3848,21.3995,20200.0
2015-05-04 11:40:00,29.25,29.26,29.25,29.26,26500.0,21.3995,21.4068,21.3995,21.4068,26500.0
2015-05-04 11:50:00,29.27,29.27,29.24,29.26,28000.0,21.4141,21.4141,21.3922,21.4068,28000.0
2015-05-04 12:00:00,29.26,29.28,29.26,29.26,13000.0,21.4068,21.4214,21.4068,21.4068,13000.0
2015-05-04 12:10:00,29.27,29.29,29.27,29.28,14100.0,21.4141,21.4287,21.4141,21.4214,14100.0
2015-05-04 12:20:00,29.28,29.28,29.26,29.28,55600.0,21.4214,21.4214,21.4068,21.4214,55600.0
2015-05-04 12:30:00,29.29,29.31,29.27,29.28,37700.0,21.4287,21.4434,21.4141,21.4214,37700.0
2015-05-04 12:40:00,29.27,29.28,29.25,29.25,21500.0,21.4141,21.4214,21.3995,21.3995,21500.0
2015-05-04 12:50:00,29.25,29.28,29.25,29.27,17100.0,21.3995,21.4214,21.3995,21.4141,17100.0
2015-05-04 13:00:00,29.27,29.28,29.23,29.24,39100.0,21.4141,21.4214,21.3848,21.3922,39100.0
2015-05-04 13:10:00,29.24,29.25,29.23,29.25,35500.0,21.3922,21.3995,21.3848,21.3995,35500.0
2015-05-04 13:20:00,29.25,29.27,29.24,29.26,21000.0,21.3995,21.4141,21.3922,21.4068,21000.0
2015-05-04 13:30:00,29.27,29.28,29.26,29.28,15500.0,21.4141,21.4214,21.4068,21.4214,15500.0
2015-05-04 13:40:00,29.28,29.3,29.28,29.3,10700.0,21.4214,21.4361,21.4214,21.4361,10700.0
2015-05-04 13:50:00,29.29,29.32,29.29,29.31,18700.0,21.4287,21.4507,21.4287,21.4434,18700.0
2015-05-04 14:00:00,29.31,29.32,29.29,29.31,25700.0,21.4434,21.4507,21.4287,21.4434,25700.0
2015-05-04 14:10:00,29.32,29.32,29.29,29.31,17400.0,21.4507,21.4507,21.4287,21.4434,17400.0
2015-05-04 14:20:00,29.31,29.32,29.3,29.32,25600.0,21.4434,21.4507,21.4361,21.4507,25600.0
2015-05-04 14:30:00,29.32,29.34,29.32,29.34,14400.0,21.4507,21.4653,21.4507,21.4653,14400.0
2015-05-04 14:40:00,29.33,29.35,29.33,29.33,17900.0,21.458,21.4726,21.458,21.458,17900.0
2015-05-04 14:50:00,29.33,29.33,29.32,29.32,26200.0,21.458,21.458,21.4507,21.4507,26200.0
2015-05-04 15:00:00,29.32,29.32,29.25,29.26,99100.0,21.4507,21.4507,21.3995,21.4068,99100.0
2015-05-04 15:10:00,29.26,29.27,29.23,29.26,32900.0,21.4068,21.4141,21.3848,21.4068,32900.0
2015-05-04 15:20:00,29.26,29.3,29.26,29.28,42300.0,21.4068,21.4361,21.4068,21.4214,42300.0
2015-05-04 15:30:00,29.28,29.28,29.24,29.25,41000.0,21.4214,21.4214,21.3922,21.3995,41000.0
2015-05-04 15:40:00,29.25,29.25,29.21,29.22,55900.0,21.3995,21.3995,21.3702,21.3775,55900.0
2015-05-04 15:50:00,29.21,29.22,29.17,29.18,121000.0,21.3702,21.3775,21.3409,21.3483,121000.0
2015-05-05 09:30:00,29.17,29.19,29.07,29.07,95400.0,21.3409,21.3556,21.2678,21.2678,95400.0
2015-05-05 09:40:00,29.07,29.21,29.03,29.08,166600.0,21.2678,21.3702,21.2385,21.2751,166600.0
2015-05-05 09:50:00,29.09,29.13,29.04,29.07,113200.0,21.2824,21.3117,21.2458,21.2678,113200.0
2015-05-05 10:00:00,29.07,29.08,29.04,29.08,107200.0,21.2678,21.2751,21.2458,21.2751,107200.0
2015-05-05 10:10:00,29.07,29.08,29.01,29.03,90300.0,21.2678,21.2751,21.2239,21.2385,90300.0
2015-05-05 10:20:00,29.02,29.06,29.01,29.04,81400.0,21.2312,21.2605,21.2239,21.2458,81400.0
2015-05-05 10:30:00,29.03,29.04,28.97,28.97,59700.0,21.2385,21.2458,21.1946,21.1946,59700.0
2015-05-05 10:40:00,28.96,29.01,28.92,29.0,77700.0,21.1873,21.2239,21.158,21.2166,77700.0
2015-05-05 10:50:00,29.0,29.01,28.98,28.99,32000.0,21.2166,21.2239,21.2019,21.2093,32000.0
2015-05-05 11:00:00,28.98,29.0,28.91,28.95,78500.0,21.2019,21.2166,21.1507,21.18,78500.0
2015-05-05 11:10:00,28.96,28.99,28.93,28.96,59900.0,21.1873,21.2093,21.1654,21.1873,59900.0
2015-05-05 11:20:00,28.95,28.95,28.92,28.93,61100.0,21.18,21.18,21.158,21.1654,61100.0
2015-05-05 11:30:00,28.93,28.93,28.89,28.91,49100.0,21.1654,21.1654,21.1361,21.1507,49100.0
2015-05-05 11:40:00,28.91,28.97,28.91,28.96,92900.0,21.1507,21.1946,21.1507,21.1873,92900.0
2015-05-05 11:50:00,28.95,28.97,28.94,28.97,26500.0,21.18,21.1946,21.1727,21.1946,26500.0
2015-05-05 12:00:00,28.97,28.98,28.94,28.97,51900.0,21.1946,21.2019,21.1727,21.1946,51900.0
2015-05-05 12:10:00,28.96,28.98,28.96,28.98,13400.0,21.1873,21.2019,21.1873,21.2019,13400.0
2015-05-05 12:20:00,28.98,28.99,28.96,28.96,46800.0,21.2019,21.2093,21.1873,21.1873,46800.0
2015-05-05 12:30:00,28.96,28.97,28.94,28.96,32200.0,21.1873,21.1946,21.1727,21.1873,32200.0
2015-05-05 12:40:00,28.95,28.96,28.92,28.96,16300.0,21.18,21.1873,21.158,21.1873,16300.0
2015-05-05 12:50:00,28.96,28.96,28.91,28.91,29500.0,21.1873,21.1873,21.1507,21.1507,29500.0
2015-05-05 13:00:00,28.91,28.94,28.9,28.91,107500.0,21.1507,21.1727,21.1434,21.1507,107500.0
2015-05-05 13:10:00,28.9,28.92,28.9,28.9,16800.0,21.1434,21.158,21.1434,21.1434,16800.0
2015-05-05 13:20:00,28.9,28.94,28.9,28.94,12100.0,21.1434,21.1727,21.1434,21.1727,12100.0
2015-05-05 13:30:00,28.94,28.96,28.93,28.95,27400.0,21.1727,21.1873,21.1654,21.18,27400.0
2015-05-05 13:40:00,28.95,28.95,28.91,28.91,26500.0,21.18,21.18,21.1507,21.1507,26500.0
2015-05-05 13:50:00,28.92,28.93,28.9,28.92,33900.0,21.158,21.1654,21.1434,21.158,33900.0
2015-05-05 14:00:00,28.92,28.92,28.88,28.9,58600.0,21.158,21.158,21.1288,21.1434,58600.0
2015-05-05 14:10:00,28.91,28.93,28.9,28.92,23700.0,21.1507,21.1654,21.1434,21.158,23700.0
2015-05-05 14:20:00,28.93,28.95,28.88,28.89,57400.0,21.1654,21.18,21.1288,21.1361,57400.0
2015-05-05 14:30:00,28.89,28.92,28.87,28.9,33000.0,21.1361,21.158,21.1215,21.1434,33000.0
2015-05-05 14:40:00,28.89,28.9,28.85,28.85,48900.0,21.1361,21.1434,21.1068,21.1068,48900.0
2015-05-05 14:50:00,28.85,28.9,28.84,28.89,54000.0,21.1068,21.1434,21.0995,21.1361,54000.0
2015-05-05 15:00:00,28.88,28.9,28.87,28.87,31700.0,21.1288,21.1434,21.1215,21.1215,31700.0
2015-05-05 15:10:00,28.87,28.92,28.87,28.9,20800.0,21.1215,21.158,21.1215,21.1434,20800.0
2015-05-05 15:20:00,28.9,28.93,28.88,28.92,36500.0,21.1434,21.1654,21.1288,21.158,36500.0
2015-05-05 15:30:00,28.92,28.95,28.91,28.93,51500.0,21.158,21.18,21.1507,21.1654,51500.0
2015-05-05 15:40:00,28.93,28.93,28.88,28.88,50600.0,21.1654,21.1654,21.1288,21.1288,50600.0
2015-05-05 15:50:00,28.89,28.92,28.87,28.89,166400.0,21.1361,21.158,21.1215,21.1361,166400.0
2015-05-06 09:30:00,28.9,29.07,28.9,29.04,179200.0,21.1434,21.2678,21.1434,21.2458,179200.0
2015-05-06 09:40:00,29.02,29.04,28.91,28.97,126100.0,21.2312,21.2458,21.1507,21.1946,126100.0
2015-05-06 09:50:00,28.97,28.97,28.83,28.87,72500.0,21.1946,21.1946,21.0922,21.1215,72500.0
2015-05-06 10:00:00,28.87,28.87,28.71,28.71,85600.0,21.1215,21.1215,21.0044,21.0044,85600.0
2015-05-06 10:10:00,28.71,28.78,28.7,28.75,66900.0,21.0044,21.0556,20.9971,21.0337,66900.0
2015-05-06 10:20:00,28.75,28.77,28.71,28.77,24900.0,21.0337,21.0483,21.0044,21.0483,24900.0
2015-05-06 10:30:00,28.76,28.76,28.69,28.75,42300.0,21.041,21.041,20.9898,21.0337,42300.0
2015-05-06 10:40:00,28.75,28.89,28.75,28.89,42200.0,21.0337,21.1361,21.0337,21.1361,42200.0
2015-05-06 10:50:00,28.9,28.93,28.89,28.91,42800.0,21.1434,21.1654,21.1361,21.1507,42800.0
2015-05-06 11:00:00,28.91,28.93,28.89,28.89,44500.0,21.1507,21.1654,21.1361,21.1361,44500.0
2015-05-06 11:10:00,28.89,28.9,28.86,28.89,74000.0,21.1361,21.1434,21.1141,21.1361,74000.0
2015-05-06 11:20:00,28.89,28.89,28.84,28.88,60000.0,21.1361,21.1361,21.0995,21.1288,60000.0
2015-05-06 11:30:00,28.88,28.9,28.83,28.85,34100.0,21.1288,21.1434,21.0922,21.1068,34100.0
2015-05-06 11:40:00,28.86,28.93,28.86,28.91,44200.0,21.1141,21.1654,21.1141,21.1507,44200.0
2015-05-06 11:50:00,28.9,28.94,28.9,28.93,31500.0,21.1434,21.1727,21.1434,21.1654,31500.0
2015-05-06 12:00:00,28.93,28.96,28.92,28.92,69000.0,21.1654,21.1873,21.158,21.158,69000.0
2015-05-06 12:10:00,28.92,28.92,28.89,28.91,30800.0,21.158,21.158,21.1361,21.1507,30800.0
2015-05-06 12:20:00,28.91,28.93,28.9,28.91,46600.0,21.1507,21.1654,21.1434,21.1507,46600.0
2015-05-06 12:30:00,28.91,28.92,28.9,28.92,15800.0,21.1507,21.158,21.1434,21.158,15800.0
2015-05-06 12:40:00,28.91,28.92,28.9,28.92,39000.0,21.1507,21.158,21.1434,21.158,39000.0
2015-05-06 12:50:00,28.92,28.92,28.9,28.91,58100.0,21.158,21.158,21.1434,21.1507,58100.0
2015-05-06 13:00:00,28.92,28.92,28.89,28.9,51500.0,21.158,21.158,21.1361,21.1434,51500.0
2015-05-06 13:10:00,28.89,28.92,28.89,28.92,23800.0,21.1361,21.158,21.1361,21.158,23800.0
2015-05-06 13:20:00,28.92,28.94,28.87,28.87,33200.0,21.158,21.1727,21.1215,21.1215,33200.0
2015-05-06 13:30:00,28.87,28.87,28.82,28.86,67900.0,21.1215,21.1215,21.0849,21.1141,67900.0
2015-05-06 13:40:00,28.86,28.88,28.81,28.82,42600.0,21.1141,21.1288,21.0776,21.0849,42600.0
2015-05-06 13:50:00,28.82,28.85,28.8,28.84,23100.0,21.0849,21.1068,21.0703,21.0995,23100.0
2015-05-06 14:00:00,28.84,28.86,28.84,28.86,17200.0,21.0995,21.1141,21.0995,21.1141,17200.0
2015-05-06 14:10:00,28.86,28.86,28.84,28.86,26300.0,21.1141,21.1141,21.0995,21.1141,26300.0
2015-05-06 14:20:00,28.86,28.86,28.81,28.84,61800.0,21.1141,21.1141,21.0776,21.0995,61800.0
2015-05-06 14:30:00,28.84,28.84,28.77,28.77,61300.0,21.0995,21.0995,21.0483,21.0483,61300.0
2015-05-06 14:40:00,28.77,28.81,28.75,28.81,63400.0,21.0483,21.0776,21.0337,21.0776,63400.0
2015-05-06 14:50:00,28.81,28.83,28.8,28.83,24100.0,21.0776,21.0922,21.0703,21.0922,24100.0
2015-05-06 15:00:00,28.83,28.88,28.83,28.87,78800.0,21.0922,21.1288,21.0922,21.1215,78800.0
2015-05-06 15:10:00,28.87,28.87,28.82,28.83,48100.0,21.1215,21.1215,21.0849,21.0922,48100.0
2015-05-06 15:20:00,28.83,28.91,28.83,28.91,39900.0,21.0922,21.1507,21.0922,21.1507,39900.0
2015-05-06 15:30:00,28.9,28.94,28.89,28.94,31600.0,21.1434,21.1727,21.1361,21.1727,31600.0
2015-05-06 15:40:00,28.94,28.95,28.93,28.94,74700.0,21.1727,21.18,21.1654,21.1727,74700.0
2015-05-06 15:50:00,28.94,28.98,28.93,28.98,141500.0,21.1727,21.2019,21.1654,21.2019,141500.0
2015-05-07 09:30:00,28.99,29.07,28.89,28.96,206900.0,21.2093,21.2678,21.1361,21.1873,206900.0
2015-05-07 09:40:00,28.96,29.11,28.95,29.05,224100.0,21.1873,21.297,21.18,21.2532,224100.0
2015-05-07 09:50:00,29.04,29.04,28.91,28.91,195000.0,21.2458,21.2458,21.1507,21.1507,195000.0
2015-05-07 10:00:00,28.89,28.91,28.85,28.86,107600.0,21.1361,21.1507,21.1068,21.1141,107600.0
2015-05-07 10:10:00,28.87,28.9,28.8,28.82,86800.0,21.1215,21.1434,21.0703,21.0849,86800.0
2015-05-07 10:20:00,28.82,28.86,28.78,28.79,97100.0,21.0849,21.1141,21.0556,21.0629,97100.0
2015-05-07 10:30:00,28.79,28.81,28.75,28.78,82900.0,21.0629,21.0776,21.0337,21.0556,82900.0
2015-05-07 10:40:00,28.78,28.83,28.78,28.82,84700.0,21.0556,21.0922,21.0556,21.0849,84700.0
2015-05-07 10:50:00,28.81,28.91,28.81,28.88,62900.0,21.0776,21.1507,21.0776,21.1288,62900.0
2015-05-07 11:00:00,28.88,28.89,28.83,28.83,34600.0,21.1288,21.1361,21.0922,21.0922,34600.0
2015-05-07 11:10:00,28.83,28.87,28.83,28.87,47400.0,21.0922,21.1215,21.0922,21.1215,47400.0
2015-05-07 11:20:00,28.87,28.9,28.85,28.88,81700.0,21.1215,21.1434,21.1068,21.1288,81700.0
2015-05-07 11:30:00,28.87,28.89,28.83,28.84,24200.0,21.1215,21.1361,21.0922,21.0995,24200.0
2015-05-07 11:40:00,28.83,28.87,28.82,28.83,41300.0,21.0922,21.1215,21.0849,21.0922,41300.0
2015-05-07 11:50:00,28.82,28.82,28.8,28.82,51900.0,21.0849,21.0849,21.0703,21.0849,51900.0
2015-05-07 12:00:00,28.83,28.83,28.78,28.79,48900.0,21.0922,21.0922,21.0556,21.0629,48900.0
2015-05-07 12:10:00,28.78,28.86,28.78,28.85,29700.0,21.0556,21.1141,21.0556,21.1068,29700.0
2015-05-07 12:20:00,28.86,28.86,28.83,28.84,23500.0,21.1141,21.1141,21.0922,21.0995,23500.0
2015-05-07 12:30:00,28.84,28.87,28.84,28.87,44800.0,21.0995,21.1215,21.0995,21.1215,44800.0
2015-05-07 12:40:00,28.88,28.9,28.88,28.89,19100.0,21.1288,21.1434,21.1288,21.1361,19100.0
2015-05-07 12:50:00,28.89,28.89,28.88,28.89,12300.0,21.1361,21.1361,21.1288,21.1361,12300.0
2015-05-07 13:00:00,28.89,28.9,28.86,28.86,33500.0,21.1361,21.1434,21.1141,21.1141,33500.0
2015-05-07 13:10:00,28.86,28.87,28.83,28.83,20600.0,21.1141,21.1215,21.0922,21.0922,20600.0
2015-05-07 13:20:00,28.82,28.83,28.78,28.83,35500.0,21.0849,21.0922,21.0556,21.0922,35500.0
2015-05-07 13:30:00,28.83,28.86,28.83,28.85,22600.0,21.0922,21.1141,21.0922,21.1068,22600.0
2015-05-07 13:40:00,28.85,28.85,28.83,28.83,34800.0,21.1068,21.1068,21.0922,21.0922,34800.0
2015-05-07 13:50:00,28.83,28.84,28.8,28.82,26700.0,21.0922,21.0995,21.0703,21.0849,26700.0
2015-05-07 14:00:00,28.82,28.84,28.81,28.82,48600.0,21.0849,21.0995,21.0776,21.0849,48600.0
2015-05-07 14:10:00,28.82,28.84,28.82,28.84,59500.0,21.0849,21.0995,21.0849,21.0995,59500.0
2015-05-07 14:20:00,28.83,28.85,28.83,28.85,24100.0,21.0922,21.1068,21.0922,21.1068,24100.0
2015-05-07 14:30:00,28.85,28.85,28.82,28.82,39700.0,21.1068,21.1068,21.0849,21.0849,39700.0
2015-05-07 14:40:00,28.82,28.82,28.76,28.76,52400.0,21.0849,21.0849,21.041,21.041,52400.0
2015-05-07 14:50:00,28.76,28.82,28.75,28.82,22100.0,21.041,21.0849,21.0337,21.0849,22100.0
2015-05-07 15:00:00,28.81,28.84,28.81,28.84,22200.0,21.0776,21.0995,21.0776,21.0995,22200.0
2015-05-07 15:10:00,28.84,28.85,28.81,28.83,55600.0,21.0995,21.1068,21.0776,21.0922,55600.0
2015-05-07 15:20:00,28.82,28.83,28.8,28.82,76100.0,21.0849,21.0922,21.0703,21.0849,76100.0
2015-05-07 15:30:00,28.82,28.83,28.81,28.82,13800.0,21.0849,21.0922,21.0776,21.0849,13800.0
2015-05-07 15:40:00,28.82,28.82,28.77,28.81,36200.0,21.0849,21.0849,21.0483,21.0776,36200.0
2015-05-07 15:50:00,28.81,28.81,28.78,28.81,92700.0,21.0776,21.0776,21.0556,21.0776,92700.0
2015-05-08 09:30:00,28.99,29.16,28.99,29.14,173500.0,21.2093,21.3336,21.2093,21.319,173500.0
2015-05-08 09:40:00,29.14,29.17,29.08,29.09,169900.0,21.319,21.3409,21.2751,21.2824,169900.0
2015-05-08 09:50:00,29.09,29.13,29.06,29.09,88000.0,21.2824,21.3117,21.2605,21.2824,88000.0
2015-05-08 10:00:00,29.1,29.16,29.08,29.15,104400.0,21.2897,21.3336,21.2751,21.3263,104400.0
2015-05-08 10:10:00,29.16,29.26,29.15,29.26,119400.0,21.3336,21.4068,21.3263,21.4068,119400.0
2015-05-08 10:20:00,29.26,29.37,29.26,29.36,66000.0,21.4068,21.4873,21.4068,21.48,66000.0
2015-05-08 10:30:00,29.35,29.35,29.27,29.3,80000.0,21.4726,21.4726,21.4141,21.4361,80000.0
2015-05-08 10:40:00,29.29,29.31,29.24,29.24,41200.0,21.4287,21.4434,21.3922,21.3922,41200.0
2015-05-08 10:50:00,29.23,29.25,29.22,29.22,45700.0,21.3848,21.3995,21.3775,21.3775,45700.0
2015-05-08 11:00:00,29.23,29.25,29.21,29.23,44200.0,21.3848,21.3995,21.3702,21.3848,44200.0
2015-05-08 11:10:00,29.22,29.25,29.22,29.25,24200.0,21.3775,21.3995,21.3775,21.3995,24200.0
2015-05-08 11:20:00,29.25,29.27,29.24,29.24,18500.0,21.3995,21.4141,21.3922,21.3922,18500.0
2015-05-08 11:30:00,29.24,29.26,29.23,29.24,56200.0,21.3922,21.4068,21.3848,21.3922,56200.0
2015-05-08 11:40:00,29.24,29.3,29.24,29.27,41600.0,21.3922,21.4361,21.3922,21.4141,41600.0
2015-05-08 11:50:00,29.27,29.27,29.23,29.23,54000.0,21.4141,21.4141,21.3848,21.3848,54000.0
2015-05-08 12:00:00,29.23,29.24,29.19,29.19,49600.0,21.3848,21.3922,21.3556,21.3556,49600.0
2015-05-08 12:10:00,29.18,29.2,29.18,29.19,15700.0,21.3483,21.3629,21.3483,21.3556,15700.0
2015-05-08 12:20:00,29.19,29.2,29.17,29.18,29900.0,21.3556,21.3629,21.3409,21.3483,29900.0
2015-05-08 12:30:00,29.19,29.19,29.18,29.18,42700.0,21.3556,21.3556,21.3483,21.3483,42700.0
2015-05-08 12:40:00,29.18,29.19,29.16,29.16,31100.0,21.3483,21.3556,21.3336,21.3336,31100.0
2015-05-08 12:50:00,29.15,29.18,29.15,29.17,30600.0,21.3263,21.3483,21.3263,21.3409,30600.0
2015-05-08 13:00:00,29.17,29.19,29.17,29.18,29500.0,21.3409,21.3556,21.3409,21.3483,29500.0
2015-05-08 13:10:00,29.18,29.19,29.17,29.19,35200.0,21.3483,21.3556,21.3409,21.3556,35200.0
2015-05-08 13:20:00,29.2,29.21,29.18,29.2,26800.0,21.3629,21.3702,21.3483,21.3629,26800.0
2015-05-08 13:30:00,29.2,29.23,29.2,29.21,18900.0,21.3629,21.3848,21.3629,21.3702,18900.0
2015-05-08 13:40:00,29.21,29.23,29.21,29.23,16700.0,21.3702,21.3848,21.3702,21.3848,16700.0
2015-05-08 13:50:00,29.23,29.25,29.22,29.24,14900.0,21.3848,21.3995,21.3775,21.3922,14900.0
2015-05-08 14:00:00,29.25,29.25,29.2,29.21,32600.0,21.3995,21.3995,21.3629,21.3702,32600.0
2015-05-08 14:10:00,29.21,29.24,29.2,29.24,18400.0,21.3702,21.3922,21.3629,21.3922,18400.0
2015-05-08 14:20:00,29.25,29.26,29.23,29.23,21700.0,21.3995,21.4068,21.3848,21.3848,21700.0
2015-05-08 14:30:00,29.22,29.24,29.22,29.22,31700.0,21.3775,21.3922,21.3775,21.3775,31700.0
2015-05-08 14:40:00,29.23,29.24,29.2,29.22,33700.0,21.3848,21.3922,21.3629,21.3775,33700.0
2015-05-08 14:50:00,29.21,29.23,29.21,29.22,16000.0,21.3702,21.3848,21.3702,21.3775,16000.0
2015-05-08 15:00:00,29.23,29.24,29.22,29.24,16300.0,21.3848,21.3922,21.3775,21.3922,16300.0
2015-05-08 15:10:00,29.25,29.25,29.24,29.24,37400.0,21.3995,21.3995,21.3922,21.3922,37400.0
2015-05-08 15:20:00,29.25,29.25,29.23,29.24,19100.0,21.3995,21.3995,21.3848,21.3922,19100.0
2015-05-08 15:30:00,29.24,29.27,29.24,29.26,43500.0,21.3922,21.4141,21.3922,21.4068,43500.0
2015-05-08 15:40:00,29.26,29.29,29.26,29.28,14500.0,21.4068,21.4287,21.4068,21.4214,14500.0
2015-05-08 15:50:00,29.28,29.29,29.23,29.24,96000.0,21.4214,21.4287,21.3848,21.3922,96000.0
2015-05-11 09:30:00,29.5,29.79,29.5,29.73,249000.0,21.5824,21.7945,21.5824,21.7506,249000.0
2015-05-11 09:40:00,29.73,29.73,29.56,29.66,206200.0,21.7506,21.7506,21.6263,21.6994,206200.0
2015-05-11 09:50:00,29.66,29.7,29.59,29.68,72200.0,21.6994,21.7287,21.6482,21.7141,72200.0
2015-05-11 10:00:00,29.68,29.69,29.67,29.69,29800.0,21.7141,21.7214,21.7067,21.7214,29800.0
2015-05-11 10:10:00,29.69,29.69,29.66,29.68,46400.0,21.7214,21.7214,21.6994,21.7141,46400.0
2015-05-11 10:20:00,29.69,29.69,29.65,29.65,38500.0,21.7214,21.7214,21.6921,21.6921,38500.0
2015-05-11 10:30:00,29.65,29.65,29.56,29.59,62500.0,21.6921,21.6921,21.6263,21.6482,62500.0
2015-05-11 10:40:00,29.59,29.6,29.58,29.58,22600.0,21.6482,21.6555,21.6409,21.6409,22600.0
2015-05-11 10:50:00,29.57,29.59,29.56,29.56,31100.0,21.6336,21.6482,21.6263,21.6263,31100.0
2015-05-11 11:00:00,29.56,29.56,29.53,29.56,39400.0,21.6263,21.6263,21.6043,21.6263,39400.0
2015-05-11 11:10:00,29.57,29.58,29.56,29.56,19700.0,21.6336,21.6409,21.6263,21.6263,19700.0
2015-05-11 11:20:00,29.55,29.55,29.48,29.48,55200.0,21.619,21.619,21.5677,21.5677,55200.0
2015-05-11 11:30:00,29.48,29.49,29.43,29.45,68200.0,21.5677,21.5751,21.5312,21.5458,68200.0
2015-05-11 11:40:00,29.45,29.46,29.4,29.4,116000.0,21.5458,21.5531,21.5092,21.5092,116000.0
2015-05-11 11:50:00,29.4,29.42,29.37,29.37,62900.0,21.5092,21.5238,21.4873,21.4873,62900.0
2015-05-11 12:00:00,29.38,29.38,29.27,29.31,118300.0,21.4946,21.4946,21.4141,21.4434,118300.0
2015-05-11 12:10:00,29.31,29.33,29.3,29.31,56500.0,21.4434,21.458,21.4361,21.4434,56500.0
2015-05-11 12:20:00,29.32,29.33,29.29,29.33,19400.0,21.4507,21.458,21.4287,21.458,19400.0
2015-05-11 12:30:00,29.32,29.36,29.31,29.36,26900.0,21.4507,21.48,21.4434,21.48,26900.0
2015-05-11 12:40:00,29.36,29.38,29.33,29.35,68700.0,21.48,21.4946,21.458,21.4726,68700.0
2015-05-11 12:50:00,29.36,29.41,29.36,29.39,62500.0,21.48,21.5165,21.48,21.5019,62500.0
2015-05-11 13:00:00,29.39,29.41,29.36,29.39,44000.0,21.5019,21.5165,21.48,21.5019,44000.0
2015-05-11 13:10:00,29.4,29.4,29.35,29.35,36400.0,21.5092,21.5092,21.4726,21.4726,36400.0
2015-05-11 13:20:00,29.35,29.36,29.32,29.33,48500.0,21.4726,21.48,21.4507,21.458,48500.0
2015-05-11 13:30:00,29.33,29.33,29.31,29.31,81900.0,21.458,21.458,21.4434,21.4434,81900.0
2015-05-11 13:40:00,29.31,29.32,29.28,29.29,42900.0,21.4434,21.4507,21.4214,21.4287,42900.0
2015-05-11 13:50:00,29.29,29.31,29.28,29.28,19200.0,21.4287,21.4434,21.4214,21.4214,19200.0
2015-05-11 14:00:00,29.28,29.29,29.26,29.26,15200.0,21.4214,21.4287,21.4068,21.4068,15200.0
2015-05-11 14:10:00,29.26,29.28,29.25,29.25,24600.0,21.4068,21.4214,21.3995,21.3995,24600.0
2015-05-11 14:20:00,29.26,29.3,29.26,29.28,13700.0,21.4068,21.4361,21.4068,21.4214,13700.0
2015-05-11 14:30:00,29.28,29.28,29.25,29.25,22800.0,21.4214,21.4214,21.3995,21.3995,22800.0
2015-05-11 14:40:00,29.25,29.31,29.25,29.31,29600.0,21.3995,21.4434,21.3995,21.4434,29600.0
2015-05-11 14:50:00,29.31,29.32,29.27,29.27,64800.0,21.4434,21.4507,21.4141,21.4141,64800.0
2015-05-11 15:00:00,29.27,29.27,29.2,29.23,63100.0,21.4141,21.4141,21.3629,21.3848,63100.0
2015-05-11 15:10:00,29.23,29.26,29.23,29.26,24400.0,21.3848,21.4068,21.3848,21.4068,24400.0
2015-05-11 15:20:00,29.27,29.31,29.26,29.31,22500.0,21.4141,21.4434,21.4068,21.4434,22500.0
2015-05-11 15:30:00,29.31,29.31,29.25,29.26,94500.0,21.4434,21.4434,21.3995,21.4068,94500.0
2015-05-11 15:40:00,29.27,29.3,29.22,29.22,79900.0,21.4141,21.4361,21.3775,21.3775,79900.0
2015-05-11 15:50:00,29.22,29.25,29.21,29.22,109500.0,21.3775,21.3995,21.3702,21.3775,109500.0
2015-05-12 09:30:00,29.07,29.07,28.85,28.92,162700.0,21.2678,21.2678,21.1068,21.158,162700.0
2015-05-12 09:40:00,28.91,28.93,28.8,28.87,124600.0,21.1507,21.1654,21.0703,21.1215,124600.0
2015-05-12 09:50:00,28.88,28.94,28.86,28.89,87800.0,21.1288,21.1727,21.1141,21.1361,87800.0
2015-05-12 10:00:00,28.89,29.0,28.87,29.0,105800.0,21.1361,21.2166,21.1215,21.2166,105800.0
2015-05-12 10:10:00,29.0,29.1,28.96,29.09,124100.0,21.2166,21.2897,21.1873,21.2824,124100.0
2015-05-12 10:20:00,29.1,29.19,29.1,29.14,140300.0,21.2897,21.3556,21.2897,21.319,140300.0
2015-05-12 10:30:00,29.14,29.26,29.14,29.26,106300.0,21.319,21.4068,21.319,21.4068,106300.0
2015-05-12 10:40:00,29.27,29.34,29.23,29.32,156500.0,21.4141,21.4653,21.3848,21.4507,156500.0
2015-05-12 10:50:00,29.32,29.33,29.27,29.27,55600.0,21.4507,21.458,21.4141,21.4141,55600.0
2015-05-12 11:00:00,29.26,29.4,29.26,29.39,76400.0,21.4068,21.5092,21.4068,21.5019,76400.0
2015-05-12 11:10:00,29.38,29.38,29.23,29.23,129000.0,21.4946,21.4946,21.3848,21.3848,129000.0
2015-05-12 11:20:00,29.24,29.31,29.23,29.25,52300.0,21.3922,21.4434,21.3848,21.3995,52300.0
2015-05-12 11:30:00,29.26,29.29,29.25,29.26,31000.0,21.4068,21.4287,21.3995,21.4068,31000.0
2015-05-12 11:40:00,29.26,29.36,29.26,29.36,35100.0,21.4068,21.48,21.4068,21.48,35100.0
2015-05-12 11:50:00,29.35,29.37,29.32,29.33,35100.0,21.4726,21.4873,21.4507,21.458,35100.0
2015-05-12 12:00:00,29.32,29.35,29.3,29.3,30700.0,21.4507,21.4726,21.4361,21.4361,30700.0
2015-05-12 12:10:00,29.31,29.31,29.28,29.3,21200.0,21.4434,21.4434,21.4214,21.4361,21200.0
2015-05-12 12:20:00,29.3,29.33,29.28,29.3,33000.0,21.4361,21.458,21.4214,21.4361,33000.0
2015-05-12 12:30:00,29.3,29.35,29.28,29.35,17400.0,21.4361,21.4726,21.4214,21.4726,17400.0
2015-05-12 12:40:00,29.34,29.36,29.33,29.33,19500.0,21.4653,21.48,21.458,21.458,19500.0
2015-05-12 12:50:00,29.33,29.36,29.32,29.34,26800.0,21.458,21.48,21.4507,21.4653,26800.0
2015-05-12 13:00:00,29.34,29.35,29.3,29.35,50400.0,21.4653,21.4726,21.4361,21.4726,50400.0
2015-05-12 13:10:00,29.35,29.4,29.34,29.35,32200.0,21.4726,21.5092,21.4653,21.4726,32200.0
2015-05-12 13:20:00,29.36,29.38,29.36,29.37,17800.0,21.48,21.4946,21.48,21.4873,17800.0
2015-05-12 13:30:00,29.36,29.36,29.28,29.29,28300.0,21.48,21.48,21.4214,21.4287,28300.0
2015-05-12 13:40:00,29.3,29.3,29.25,29.28,18600.0,21.4361,21.4361,21.3995,21.4214,18600.0
2015-05-12 13:50:00,29.28,29.31,29.26,29.28,21300.0,21.4214,21.4434,21.4068,21.4214,21300.0
2015-05-12 14:00:00,29.29,29.32,29.28,29.31,14500.0,21.4287,21.4507,21.4214,21.4434,14500.0
2015-05-12 14:10:00,29.31,29.32,29.24,29.27,43600.0,21.4434,21.4507,21.3922,21.4141,43600.0
2015-05-12 14:20:00,29.28,29.36,29.27,29.34,29500.0,21.4214,21.48,21.4141,21.4653,29500.0
2015-05-12 14:30:00,29.35,29.4,29.35,29.4,39200.0,21.4726,21.5092,21.4726,21.5092,39200.0
2015-05-12 14:40:00,29.4,29.43,29.39,29.42,60500.0,21.5092,21.5312,21.5019,21.5238,60500.0
2015-05-12 14:50:00,29.42,29.42,29.31,29.32,45200.0,21.5238,21.5238,21.4434,21.4507,45200.0
2015-05-12 15:00:00,29.32,29.37,29.32,29.35,64300.0,21.4507,21.4873,21.4507,21.4726,64300.0
2015-05-12 15:10:00,29.35,29.37,29.32,29.32,81500.0,21.4726,21.4873,21.4507,21.4507,81500.0
2015-05-12 15:20:00,29.32,29.34,29.25,29.27,56500.0,21.4507,21.4653,21.3995,21.4141,56500.0
2015-05-12 15:30:00,29.28,29.31,29.26,29.28,56000.0,21.4214,21.4434,21.4068,21.4214,56000.0
2015-05-12 15:40:00,29.28,29.28,29.24,29.25,90100.0,21.4214,21.4214,21.3922,21.3995,90100.0
2015-05-12 15:50:00,29.25,29.27,29.21,29.22,161600.0,21.3995,21.4141,21.3702,21.3775,161600.0
2015-05-13 09:30:00,29.14,29.36,29.14,29.32,157600.0,21.319,21.48,21.319,21.4507,157600.0
2015-05-13 09:40:00,29.32,29.46,29.3,29.36,191000.0,21.4507,21.5531,21.4361,21.48,191000.0
2015-05-13 09:50:00,29.36,29.4,29.33,29.35,86200.0,21.48,21.5092,21.458,21.4726,86200.0
2015-05-13 10:00:00,29.36,29.38,29.32,29.38,41900.0,21.48,21.4946,21.4507,21.4946,41900.0
2015-05-13 10:10:00,29.38,29.42,29.37,29.37,64300.0,21.4946,21.5238,21.4873,21.4873,64300.0
2015-05-13 10:20:00,29.37,29.38,29.33,29.36,71400.0,21.4873,21.4946,21.458,21.48,71400.0
2015-05-13 10:30:00,29.37,29.38,29.25,29.27,96800.0,21.4873,21.4946,21.3995,21.4141,96800.0
2015-05-13 10:40:00,29.27,29.3,29.24,29.27,54600.0,21.4141,21.4361,21.3922,21.4141,54600.0
2015-05-13 10:50:00,29.27,29.31,29.23,29.23,47600.0,21.4141,21.4434,21.3848,21.3848,47600.0
2015-05-13 11:00:00,29.23,29.24,29.16,29.21,143100.0,21.3848,21.3922,21.3336,21.3702,143100.0
2015-05-13 11:10:00,29.22,29.27,29.22,29.26,113500.0,21.3775,21.4141,21.3775,21.4068,113500.0
2015-05-13 11:20:00,29.26,29.26,29.22,29.22,40800.0,21.4068,21.4068,21.3775,21.3775,40800.0
2015-05-13 11:30:00,29.22,29.27,29.18,29.27,53600.0,21.3775,21.4141,21.3483,21.4141,53600.0
2015-05-13 11:40:00,29.28,29.33,29.28,29.32,35200.0,21.4214,21.458,21.4214,21.4507,35200.0
2015-05-13 11:50:00,29.32,29.32,29.29,29.31,57900.0,21.4507,21.4507,21.4287,21.4434,57900.0
2015-05-13 12:00:00,29.31,29.36,29.31,29.35,26600.0,21.4434,21.48,21.4434,21.4726,26600.0
2015-05-13 12:10:00,29.34,29.35,29.27,29.3,73900.0,21.4653,21.4726,21.4141,21.4361,73900.0
2015-05-13 12:20:00,29.29,29.31,29.24,29.25,79400.0,21.4287,21.4434,21.3922,21.3995,79400.0
2015-05-13 12:30:00,29.25,29.3,29.24,29.29,49700.0,21.3995,21.4361,21.3922,21.4287,49700.0
2015-05-13 12:40:00,29.29,29.31,29.27,29.3,23900.0,21.4287,21.4434,21.4141,21.4361,23900.0
2015-05-13 12:50:00,29.3,29.3,29.26,29.29,48200.0,21.4361,21.4361,21.4068,21.4287,48200.0
2015-05-13 13:00:00,29.3,29.32,29.3,29.31,43700.0,21.4361,21.4507,21.4361,21.4434,43700.0
2015-05-13 13:10:00,29.32,29.34,29.31,29.34,62700.0,21.4507,21.4653,21.4434,21.4653,62700.0
2015-05-13 13:20:00,29.33,29.34,29.31,29.34,26100.0,21.458,21.4653,21.4434,21.4653,26100.0
2015-05-13 13:30:00,29.35,29.38,29.33,29.35,54600.0,21.4726,21.4946,21.458,21.4726,54600.0
2015-05-13 13:40:00,29.35,29.36,29.33,29.33,28400.0,21.4726,21.48,21.458,21.458,28400.0
2015-05-13 13:50:00,29.33,29.34,29.32,29.34,27300.0,21.458,21.4653,21.4507,21.4653,27300.0
2015-05-13 14:00:00,29.35,29.36,29.29,29.29,45400.0,21.4726,21.48,21.4287,21.4287,45400.0
2015-05-13 14:10:00,29.3,29.31,29.25,29.3,63100.0,21.4361,21.4434,21.3995,21.4361,63100.0
2015-05-13 14:20:00,29.31,29.35,29.28,29.34,52000.0,21.4434,21.4726,21.4214,21.4653,52000.0
2015-05-13 14:30:00,29.34,29.34,29.31,29.32,53700.0,21.4653,21.4653,21.4434,21.4507,53700.0
2015-05-13 14:40:00,29.32,29.35,29.31,29.33,61400.0,21.4507,21.4726,21.4434,21.458,61400.0
2015-05-13 14:50:00,29.32,29.32,29.26,29.28,55300.0,21.4507,21.4507,21.4068,21.4214,55300.0
2015-05-13 15:00:00,29.28,29.3,29.26,29.29,58700.0,21.4214,21.4361,21.4068,21.4287,58700.0
2015-05-13 15:10:00,29.29,29.33,29.28,29.32,109600.0,21.4287,21.458,21.4214,21.4507,109600.0
2015-05-13 15:20:00,29.31,29.32,29.25,29.25,130400.0,21.4434,21.4507,21.3995,21.3995,130400.0
2015-05-13 15:30:00,29.25,29.26,29.2,29.23,156200.0,21.3995,21.4068,21.3629,21.3848,156200.0
2015-05-13 15:40:00,29.23,29.25,29.22,29.24,133800.0,21.3848,21.3995,21.3775,21.3922,133800.0
2015-05-13 15:50:00,29.24,29.38,29.23,29.36,242400.0,21.3922,21.4946,21.3848,21.48,242400.0
2015-05-14 09:30:00,29.29,29.49,29.17,29.39,595900.0,21.4287,21.5751,21.3409,21.5019,595900.0
2015-05-14 09:40:00,29.4,29.58,29.34,29.57,247800.0,21.5092,21.6409,21.4653,21.6336,247800.0
2015-05-14 09:50:00,29.58,29.65,29.57,29.59,180900.0,21.6409,21.6921,21.6336,21.6482,180900.0
2015-05-14 10:00:00,29.58,29.63,29.49,29.6,118100.0,21.6409,21.6775,21.5751,21.6555,118100.0
2015-05-14 10:10:00,29.61,29.63,29.48,29.48,310100.0,21.6629,21.6775,21.5677,21.5677,310100.0
2015-05-14 10:20:00,29.48,29.51,29.4,29.45,178000.0,21.5677,21.5897,21.5092,21.5458,178000.0
2015-05-14 10:30:00,29.45,29.47,29.37,29.44,158100.0,21.5458,21.5604,21.4873,21.5385,158100.0
2015-05-14 10:40:00,29.43,29.44,29.38,29.44,98500.0,21.5312,21.5385,21.4946,21.5385,98500.0
2015-05-14 10:50:00,29.44,29.45,29.33,29.33,116300.0,21.5385,21.5458,21.458,21.458,116300.0
2015-05-14 11:00:00,29.33,29.4,29.31,29.33,140900.0,21.458,21.5092,21.4434,21.458,140900.0
2015-05-14 11:10:00,29.32,29.33,29.24,29.27,98200.0,21.4507,21.458,21.3922,21.4141,98200.0
2015-05-14 11:20:00,29.26,29.27,29.09,29.09,199900.0,21.4068,21.4141,21.2824,21.2824,199900.0
2015-05-14 11:30:00,29.1,29.28,29.1,29.25,169600.0,21.2897,21.4214,21.2897,21.3995,169600.0
2015-05-14 11:40:00,29.25,29.25,29.16,29.2,86400.0,21.3995,21.3995,21.3336,21.3629,86400.0
2015-05-14 11:50:00,29.19,29.27,29.19,29.27,45300.0,21.3556,21.4141,21.3556,21.4141,45300.0
2015-05-14 12:00:00,29.27,29.31,29.2,29.23,105000.0,21.4141,21.4434,21.3629,21.3848,105000.0
2015-05-14 12:10:00,29.23,29.28,29.23,29.27,35700.0,21.3848,21.4214,21.3848,21.4141,35700.0
2015-05-14 12:20:00,29.27,29.28,29.21,29.22,44600.0,21.4141,21.4214,21.3702,21.3775,44600.0
2015-05-14 12:30:00,29.23,29.23,29.15,29.16,96200.0,21.3848,21.3848,21.3263,21.3336,96200.0
2015-05-14 12:40:00,29.17,29.18,29.13,29.15,77400.0,21.3409,21.3483,21.3117,21.3263,77400.0
2015-05-14 12:50:00,29.13,29.14,29.1,29.14,58500.0,21.3117,21.319,21.2897,21.319,58500.0
2015-05-14 13:00:00,29.13,29.15,29.11,29.15,69100.0,21.3117,21.3263,21.297,21.3263,69100.0
2015-05-14 13:10:00,29.16,29.16,29.11,29.12,46500.0,21.3336,21.3336,21.297,21.3044,46500.0
2015-05-14 13:20:00,29.12,29.15,29.12,29.14,31300.0,21.3044,21.3263,21.3044,21.319,31300.0
2015-05-14 13:30:00,29.15,29.17,29.1,29.15,81400.0,21.3263,21.3409,21.2897,21.3263,81400.0
2015-05-14 13:40:00,29.15,29.15,29.12,29.12,12200.0,21.3263,21.3263,21.3044,21.3044,12200.0
2015-05-14 13:50:00,29.12,29.16,29.11,29.13,40200.0,21.3044,21.3336,21.297,21.3117,40200.0
2015-05-14 14:00:00,29.13,29.13,29.06,29.06,74800.0,21.3117,21.3117,21.2605,21.2605,74800.0
2015-05-14 14:10:00,29.07,29.18,29.07,29.17,51000.0,21.2678,21.3483,21.2678,21.3409,51000.0
2015-05-14 14:20:00,29.17,29.18,29.13,29.13,48200.0,21.3409,21.3483,21.3117,21.3117,48200.0
2015-05-14 14:30:00,29.13,29.14,29.03,29.03,144900.0,21.3117,21.319,21.2385,21.2385,144900.0
2015-05-14 14:40:00,29.03,29.07,29.0,29.0,128500.0,21.2385,21.2678,21.2166,21.2166,128500.0
2015-05-14 14:50:00,29.0,29.05,28.97,29.03,148000.0,21.2166,21.2532,21.1946,21.2385,148000.0
2015-05-14 15:00:00,29.05,29.09,29.02,29.09,109100.0,21.2532,21.2824,21.2312,21.2824,109100.0
2015-05-14 15:10:00,29.08,29.09,29.01,29.03,134600.0,21.2751,21.2824,21.2239,21.2385,134600.0
2015-05-14 15:20:00,29.03,29.07,29.03,29.05,92500.0,21.2385,21.2678,21.2385,21.2532,92500.0
2015-05-14 15:30:00,29.05,29.05,28.99,29.03,110200.0,21.2532,21.2532,21.2093,21.2385,110200.0
2015-05-14 15:40:00,29.02,29.04,28.98,29.0,175900.0,21.2312,21.2458,21.2019,21.2166,175900.0
2015-05-14 15:50:00,29.0,29.07,29.0,29.03,387200.0,21.2166,21.2678,21.2166,21.2385,387200.0
2015-05-15 09:30:00,29.24,29.3,29.16,29.27,216300.0,21.3922,21.4361,21.3336,21.4141,216300.0
2015-05-15 09:40:00,29.27,29.42,29.23,29.41,106300.0,21.4141,21.5238,21.3848,21.5165,106300.0
2015-05-15 09:50:00,29.4,29.47,29.34,29.4,171900.0,21.5092,21.5604,21.4653,21.5092,171900.0
2015-05-15 10:00:00,29.4,29.47,29.37,29.44,116800.0,21.5092,21.5604,21.4873,21.5385,116800.0
2015-05-15 10:10:00,29.43,29.47,29.42,29.44,61800.0,21.5312,21.5604,21.5238,21.5385,61800.0
2015-05-15 10:20:00,29.44,29.54,29.43,29.51,83600.0,21.5385,21.6116,21.5312,21.5897,83600.0
2015-05-15 10:30:00,29.51,29.53,29.5,29.52,106400.0,21.5897,21.6043,21.5824,21.597,106400.0
2015-05-15 10:40:00,29.53,29.66,29.52,29.66,155400.0,21.6043,21.6994,21.597,21.6994,155400.0
2015-05-15 10:50:00,29.66,29.7,29.66,29.7,215800.0,21.6994,21.7287,21.6994,21.7287,215800.0
2015-05-15 11:00:00,29.71,29.82,29.71,29.8,371200.0,21.736,21.8165,21.736,21.8019,371200.0
2015-05-15 11:10:00,29.8,29.8,29.66,29.69,199200.0,21.8019,21.8019,21.6994,21.7214,199200.0
2015-05-15 11:20:00,29.69,29.69,29.56,29.56,87700.0,21.7214,21.7214,21.6263,21.6263,87700.0
2015-05-15 11:30:00,29.56,29.59,29.53,29.54,65400.0,21.6263,21.6482,21.6043,21.6116,65400.0
2015-05-15 11:40:00,29.53,29.56,29.49,29.49,186300.0,21.6043,21.6263,21.5751,21.5751,186300.0
2015-05-15 11:50:00,29.49,29.5,29.45,29.47,126200.0,21.5751,21.5824,21.5458,21.5604,126200.0
2015-05-15 12:00:00,29.47,29.52,29.47,29.52,175600.0,21.5604,21.597,21.5604,21.597,175600.0
2015-05-15 12:10:00,29.52,29.53,29.5,29.52,89400.0,21.597,21.6043,21.5824,21.597,89400.0
2015-05-15 12:20:00,29.52,29.55,29.5,29.5,54500.0,21.597,21.619,21.5824,21.5824,54500.0
2015-05-15 12:30:00,29.5,29.53,29.49,29.49,68200.0,21.5824,21.6043,21.5751,21.5751,68200.0
2015-05-15 12:40:00,29.5,29.52,29.5,29.52,41000.0,21.5824,21.597,21.5824,21.597,41000.0
2015-05-15 12:50:00,29.52,29.54,29.48,29.5,46300.0,21.597,21.6116,21.5677,21.5824,46300.0
2015-05-15 13:00:00,29.51,29.52,29.5,29.51,28600.0,21.5897,21.597,21.5824,21.5897,28600.0
2015-05-15 13:10:00,29.52,29.53,29.49,29.49,27200.0,21.597,21.6043,21.5751,21.5751,27200.0
2015-05-15 13:20:00,29.49,29.5,29.46,29.47,24900.0,21.5751,21.5824,21.5531,21.5604,24900.0
2015-05-15 13:30:00,29.47,29.47,29.43,29.45,40100.0,21.5604,21.5604,21.5312,21.5458,40100.0
2015-05-15 13:40:00,29.44,29.46,29.44,29.45,17700.0,21.5385,21.5531,21.5385,21.5458,17700.0
2015-05-15 13:50:00,29.45,29.49,29.43,29.45,43600.0,21.5458,21.5751,21.5312,21.5458,43600.0
2015-05-15 14:00:00,29.45,29.45,29.42,29.45,43900.0,21.5458,21.5458,21.5238,21.5458,43900.0
2015-05-15 14:10:00,29.46,29.49,29.42,29.44,56600.0,21.5531,21.5751,21.5238,21.5385,56600.0
2015-05-15 14:20:00,29.44,29.45,29.43,29.43,21100.0,21.5385,21.5458,21.5312,21.5312,21100.0
2015-05-15 14:30:00,29.44,29.5,29.44,29.48,52300.0,21.5385,21.5824,21.5385,21.5677,52300.0
2015-05-15 14:40:00,29.48,29.5,29.46,29.49,21000.0,21.5677,21.5824,21.5531,21.5751,21000.0
2015-05-15 14:50:00,29.49,29.51,29.48,29.5,18900.0,21.5751,21.5897,21.5677,21.5824,18900.0
2015-05-15 15:00:00,29.5,29.5,29.49,29.49,8600.0,21.5824,21.5824,21.5751,21.5751,8600.0
2015-05-15 15:10:00,29.5,29.5,29.47,29.49,39000.0,21.5824,21.5824,21.5604,21.5751,39000.0
2015-05-15 15:20:00,29.48,29.49,29.46,29.47,27100.0,21.5677,21.5751,21.5531,21.5604,27100.0
2015-05-15 15:30:00,29.47,29.5,29.45,29.47,88000.0,21.5604,21.5824,21.5458,21.5604,88000.0
2015-05-15 15:40:00,29.47,29.5,29.47,29.5,32900.0,21.5604,21.5824,21.5604,21.5824,32900.0
2015-05-15 15:50:00,29.5,29.54,29.5,29.54,354000.0,21.5824,21.6116,21.5824,21.6116,354000.0
2015-05-18 09:30:00,29.45,29.57,29.45,29.49,69500.0,21.5458,21.6336,21.5458,21.5751,69500.0
2015-05-18 09:40:00,29.5,29.5,29.45,29.47,46000.0,21.5824,21.5824,21.5458,21.5604,46000.0
2015-05-18 09:50:00,29.47,29.54,29.47,29.51,33800.0,21.5604,21.6116,21.5604,21.5897,33800.0
2015-05-18 10:00:00,29.52,29.57,29.48,29.52,44200.0,21.597,21.6336,21.5677,21.597,44200.0
2015-05-18 10:10:00,29.53,29.53,29.48,29.48,27100.0,21.6043,21.6043,21.5677,21.5677,27100.0
2015-05-18 10:20:00,29.47,29.51,29.47,29.5,98600.0,21.5604,21.5897,21.5604,21.5824,98600.0
2015-05-18 10:30:00,29.5,29.6,29.5,29.58,111300.0,21.5824,21.6555,21.5824,21.6409,111300.0
2015-05-18 10:40:00,29.58,29.59,29.57,29.57,19100.0,21.6409,21.6482,21.6336,21.6336,19100.0
2015-05-18 10:50:00,29.57,29.66,29.56,29.66,173900.0,21.6336,21.6994,21.6263,21.6994,173900.0
2015-05-18 11:00:00,29.66,29.67,29.65,29.67,50700.0,21.6994,21.7067,21.6921,21.7067,50700.0
2015-05-18 11:10:00,29.67,29.75,29.67,29.75,61600.0,21.7067,21.7653,21.7067,21.7653,61600.0
2015-05-18 11:20:00,29.75,29.83,29.75,29.83,72300.0,21.7653,21.8238,21.7653,21.8238,72300.0
2015-05-18 11:30:00,29.83,29.86,29.82,29.85,53600.0,21.8238,21.8458,21.8165,21.8384,53600.0
2015-05-18 11:40:00,29.86,29.88,29.86,29.88,40200.0,21.8458,21.8604,21.8458,21.8604,40200.0
2015-05-18 11:50:00,29.88,29.9,29.88,29.89,55000.0,21.8604,21.875,21.8604,21.8677,55000.0
2015-05-18 12:00:00,29.9,29.9,29.87,29.87,37800.0,21.875,21.875,21.8531,21.8531,37800.0
2015-05-18 12:10:00,29.86,29.88,29.84,29.86,33800.0,21.8458,21.8604,21.8311,21.8458,33800.0
2015-05-18 12:20:00,29.86,29.87,29.84,29.86,24800.0,21.8458,21.8531,21.8311,21.8458,24800.0
2015-05-18 12:30:00,29.86,29.87,29.83,29.87,42000.0,21.8458,21.8531,21.8238,21.8531,42000.0
2015-05-18 12:40:00,29.88,29.88,29.85,29.85,14400.0,21.8604,21.8604,21.8384,21.8384,14400.0
2015-05-18 12:50:00,29.84,29.84,29.82,29.82,16300.0,21.8311,21.8311,21.8165,21.8165,16300.0
2015-05-18 13:00:00,29.81,29.83,29.8,29.82,34200.0,21.8092,21.8238,21.8019,21.8165,34200.0
2015-05-18 13:10:00,29.81,29.82,29.8,29.81,9700.0,21.8092,21.8165,21.8019,21.8092,9700.0
2015-05-18 13:20:00,29.8,29.81,29.77,29.77,11600.0,21.8019,21.8092,21.7799,21.7799,11600.0
2015-05-18 13:30:00,29.77,29.81,29.77,29.78,36300.0,21.7799,21.8092,21.7799,21.7872,36300.0
2015-05-18 13:40:00,29.79,29.8,29.78,29.79,14500.0,21.7945,21.8019,21.7872,21.7945,14500.0
2015-05-18 13:50:00,29.8,29.8,29.76,29.77,16300.0,21.8019,21.8019,21.7726,21.7799,16300.0
2015-05-18 14:00:00,29.78,29.79,29.76,29.76,22100.0,21.7872,21.7945,21.7726,21.7726,22100.0
2015-05-18 14:10:00,29.76,29.76,29.73,29.73,18900.0,21.7726,21.7726,21.7506,21.7506,18900.0
2015-05-18 14:20:00,29.73,29.75,29.72,29.75,25300.0,21.7506,21.7653,21.7433,21.7653,25300.0
2015-05-18 14:30:00,29.74,29.75,29.73,29.74,12300.0,21.758,21.7653,21.7506,21.758,12300.0
2015-05-18 14:40:00,29.74,29.74,29.73,29.73,21500.0,21.758,21.758,21.7506,21.7506,21500.0
2015-05-18 14:50:00,29.73,29.76,29.73,29.75,6300.0,21.7506,21.7726,21.7506,21.7653,6300.0
2015-05-18 15:00:00,29.75,29.77,29.75,29.76,27600.0,21.7653,21.7799,21.7653,21.7726,27600.0
2015-05-18 15:10:00,29.76,29.78,29.76,29.77,44800.0,21.7726,21.7872,21.7726,21.7799,44800.0
2015-05-18 15:20:00,29.77,29.77,29.75,29.75,27900.0,21.7799,21.7799,21.7653,21.7653,27900.0
2015-05-18 15:30:00,29.75,29.76,29.75,29.75,14400.0,21.7653,21.7726,21.7653,21.7653,14400.0
2015-05-18 15:40:00,29.74,29.76,29.74,29.74,44000.0,21.758,21.7726,21.758,21.758,44000.0
2015-05-18 15:50:00,29.75,29.76,29.75,29.75,160500.0,21.7653,21.7726,21.7653,21.7653,160500.0
2015-05-19 09:30:00,29.85,29.9,29.72,29.72,94600.0,21.8384,21.875,21.7433,21.7433,94600.0
2015-05-19 09:40:00,29.73,29.78,29.72,29.72,64900.0,21.7506,21.7872,21.7433,21.7433,64900.0
2015-05-19 09:50:00,29.72,29.76,29.68,29.7,48600.0,21.7433,21.7726,21.7141,21.7287,48600.0
2015-05-19 10:00:00,29.7,29.74,29.67,29.68,42200.0,21.7287,21.758,21.7067,21.7141,42200.0
2015-05-19 10:10:00,29.68,29.72,29.66,29.68,54800.0,21.7141,21.7433,21.6994,21.7141,54800.0
2015-05-19 10:20:00,29.69,29.8,29.67,29.8,180800.0,21.7214,21.8019,21.7067,21.8019,180800.0
2015-05-19 10:30:00,29.8,29.85,29.78,29.82,75300.0,21.8019,21.8384,21.7872,21.8165,75300.0
2015-05-19 10:40:00,29.83,29.83,29.77,29.78,37200.0,21.8238,21.8238,21.7799,21.7872,37200.0
2015-05-19 10:50:00,29.78,29.78,29.72,29.75,54900.0,21.7872,21.7872,21.7433,21.7653,54900.0
2015-05-19 11:00:00,29.75,29.76,29.68,29.68,94700.0,21.7653,21.7726,21.7141,21.7141,94700.0
2015-05-19 11:10:00,29.69,29.74,29.69,29.74,23200.0,21.7214,21.758,21.7214,21.758,23200.0
2015-05-19 11:20:00,29.75,29.75,29.73,29.73,21800.0,21.7653,21.7653,21.7506,21.7506,21800.0
2015-05-19 11:30:00,29.74,29.76,29.73,29.74,26400.0,21.758,21.7726,21.7506,21.758,26400.0
2015-05-19 11:40:00,29.73,29.75,29.72,29.75,28500.0,21.7506,21.7653,21.7433,21.7653,28500.0
2015-05-19 11:50:00,29.74,29.75,29.72,29.75,47400.0,21.758,21.7653,21.7433,21.7653,47400.0
2015-05-19 12:00:00,29.75,29.76,29.75,29.76,15900.0,21.7653,21.7726,21.7653,21.7726,15900.0
2015-05-19 12:10:00,29.76,29.77,29.76,29.77,8400.0,21.7726,21.7799,21.7726,21.7799,8400.0
2015-05-19 12:20:00,29.77,29.77,29.74,29.74,29800.0,21.7799,21.7799,21.758,21.758,29800.0
2015-05-19 12:30:00,29.73,29.75,29.73,29.75,33400.0,21.7506,21.7653,21.7506,21.7653,33400.0
2015-05-19 12:40:00,29.74,29.74,29.69,29.73,39200.0,21.758,21.758,21.7214,21.7506,39200.0
2015-05-19 12:50:00,29.74,29.75,29.7,29.7,26700.0,21.758,21.7653,21.7287,21.7287,26700.0
2015-05-19 13:00:00,29.7,29.71,29.68,29.69,33000.0,21.7287,21.736,21.7141,21.7214,33000.0
2015-05-19 13:10:00,29.69,29.7,29.68,29.69,31000.0,21.7214,21.7287,21.7141,21.7214,31000.0
2015-05-19 13:20:00,29.69,29.7,29.68,29.7,16200.0,21.7214,21.7287,21.7141,21.7287,16200.0
2015-05-19 13:30:00,29.69,29.74,29.69,29.73,33600.0,21.7214,21.758,21.7214,21.7506,33600.0
2015-05-19 13:40:00,29.74,29.76,29.74,29.75,18000.0,21.758,21.7726,21.758,21.7653,18000.0
2015-05-19 13:50:00,29.75,29.76,29.74,29.75,9500.0,21.7653,21.7726,21.758,21.7653,9500.0
2015-05-19 14:00:00,29.76,29.78,29.75,29.77,23100.0,21.7726,21.7872,21.7653,21.7799,23100.0
2015-05-19 14:10:00,29.77,29.78,29.75,29.75,11000.0,21.7799,21.7872,21.7653,21.7653,11000.0
2015-05-19 14:20:00,29.75,29.75,29.74,29.74,12900.0,21.7653,21.7653,21.758,21.758,12900.0
2015-05-19 14:30:00,29.73,29.75,29.68,29.69,50600.0,21.7506,21.7653,21.7141,21.7214,50600.0
2015-05-19 14:40:00,29.69,29.7,29.68,29.69,11900.0,21.7214,21.7287,21.7141,21.7214,11900.0
2015-05-19 14:50:00,29.69,29.74,29.69,29.72,30500.0,21.7214,21.758,21.7214,21.7433,30500.0
2015-05-19 15:00:00,29.72,29.72,29.69,29.7,17800.0,21.7433,21.7433,21.7214,21.7287,17800.0
2015-05-19 15:10:00,29.7,29.71,29.67,29.68,39300.0,21.7287,21.736,21.7067,21.7141,39300.0
2015-05-19 15:20:00,29.68,29.7,29.64,29.65,69400.0,21.7141,21.7287,21.6848,21.6921,69400.0
2015-05-19 15:30:00,29.65,29.69,29.64,29.67,47900.0,21.6921,21.7214,21.6848,21.7067,47900.0
2015-05-19 15:40:00,29.67,29.69,29.67,29.69,40100.0,21.7067,21.7214,21.7067,21.7214,40100.0
2015-05-19 15:50:00,29.69,29.74,29.69,29.73,72000.0,21.7214,21.758,21.7214,21.7506,72000.0
2015-05-20 09:30:00,29.79,29.84,29.59,29.65,87300.0,21.7945,21.8311,21.6482,21.6921,87300.0
2015-05-20 09:40:00,29.64,29.71,29.64,29.66,89800.0,21.6848,21.736,21.6848,21.6994,89800.0
2015-05-20 09:50:00,29.66,29.73,29.64,29.65,30000.0,21.6994,21.7506,21.6848,21.6921,30000.0
2015-05-20 10:00:00,29.64,29.66,29.61,29.63,69100.0,21.6848,21.6994,21.6629,21.6775,69100.0
2015-05-20 10:10:00,29.63,29.63,29.58,29.59,48900.0,21.6775,21.6775,21.6409,21.6482,48900.0
2015-05-20 10:20:00,29.59,29.64,29.58,29.59,124300.0,21.6482,21.6848,21.6409,21.6482,124300.0
2015-05-20 10:30:00,29.58,29.65,29.57,29.65,34000.0,21.6409,21.6921,21.6336,21.6921,34000.0
2015-05-20 10:40:00,29.65,29.67,29.64,29.64,24000.0,21.6921,21.7067,21.6848,21.6848,24000.0
2015-05-20 10:50:00,29.65,29.66,29.61,29.61,12500.0,21.6921,21.6994,21.6629,21.6629,12500.0
2015-05-20 11:00:00,29.61,29.64,29.61,29.61,18600.0,21.6629,21.6848,21.6629,21.6629,18600.0
2015-05-20 11:10:00,29.6,29.64,29.6,29.64,16100.0,21.6555,21.6848,21.6555,21.6848,16100.0
2015-05-20 11:20:00,29.64,29.64,29.55,29.57,55100.0,21.6848,21.6848,21.619,21.6336,55100.0
2015-05-20 11:30:00,29.58,29.58,29.57,29.57,8300.0,21.6409,21.6409,21.6336,21.6336,8300.0
2015-05-20 11:40:00,29.58,29.58,29.56,29.56,17000.0,21.6409,21.6409,21.6263,21.6263,17000.0
2015-05-20 11:50:00,29.56,29.57,29.53,29.56,41000.0,21.6263,21.6336,21.6043,21.6263,41000.0
2015-05-20 12:00:00,29.56,29.59,29.56,29.59,8000.0,21.6263,21.6482,21.6263,21.6482,8000.0
2015-05-20 12:10:00,29.58,29.62,29.58,29.62,52900.0,21.6409,21.6702,21.6409,21.6702,52900.0
2015-05-20 12:20:00,29.63,29.65,29.63,29.64,8600.0,21.6775,21.6921,21.6775,21.6848,8600.0
2015-05-20 12:30:00,29.65,29.65,29.64,29.64,8000.0,21.6921,21.6921,21.6848,21.6848,8000.0
2015-05-20 12:40:00,29.65,29.66,29.65,29.65,10300.0,21.6921,21.6994,21.6921,21.6921,10300.0
2015-05-20 12:50:00,29.66,29.67,29.66,29.66,8600.0,21.6994,21.7067,21.6994,21.6994,8600.0
2015-05-20 13:00:00,29.66,29.66,29.65,29.65,3700.0,21.6994,21.6994,21.6921,21.6921,3700.0
2015-05-20 13:10:00,29.65,29.67,29.65,29.67,11600.0,21.6921,21.7067,21.6921,21.7067,11600.0
2015-05-20 13:20:00,29.68,29.7,29.67,29.7,12600.0,21.7141,21.7287,21.7067,21.7287,12600.0
2015-05-20 13:30:00,29.7,29.7,29.64,29.64,22400.0,21.7287,21.7287,21.6848,21.6848,22400.0
2015-05-20 13:40:00,29.64,29.64,29.63,29.64,6200.0,21.6848,21.6848,21.6775,21.6848,6200.0
2015-05-20 13:50:00,29.64,29.65,29.64,29.65,10600.0,21.6848,21.6921,21.6848,21.6921,10600.0
2015-05-20 14:00:00,29.66,29.71,29.64,29.64,53900.0,21.6994,21.736,21.6848,21.6848,53900.0
2015-05-20 14:10:00,29.64,29.72,29.63,29.71,19300.0,21.6848,21.7433,21.6775,21.736,19300.0
2015-05-20 14:20:00,29.72,29.81,29.72,29.8,38700.0,21.7433,21.8092,21.7433,21.8019,38700.0
2015-05-20 14:30:00,29.8,29.83,29.75,29.76,159700.0,21.8019,21.8238,21.7653,21.7726,159700.0
2015-05-20 14:40:00,29.76,29.76,29.71,29.74,83800.0,21.7726,21.7726,21.736,21.758,83800.0
2015-05-20 14:50:00,29.73,29.75,29.72,29.75,32500.0,21.7506,21.7653,21.7433,21.7653,32500.0
2015-05-20 15:00:00,29.74,29.74,29.72,29.72,58100.0,21.758,21.758,21.7433,21.7433,58100.0
2015-05-20 15:10:00,29.73,29.74,29.6,29.61,114000.0,21.7506,21.758,21.6555,21.6629,114000.0
2015-05-20 15:20:00,29.62,29.66,29.59,29.64,75900.0,21.6702,21.6994,21.6482,21.6848,75900.0
2015-05-20 15:30:00,29.64,29.65,29.62,29.63,115800.0,21.6848,21.6921,21.6702,21.6775,115800.0
2015-05-20 15:40:00,29.63,29.68,29.63,29.67,131700.0,21.6775,21.7141,21.6775,21.7067,131700.0
2015-05-20 15:50:00,29.67,29.67,29.62,29.63,114600.0,21.7067,21.7067,21.6702,21.6775,114600.0
2015-05-21 09:30:00,29.6,29.66,29.52,29.52,87200.0,21.6555,21.6994,21.597,21.597,87200.0
2015-05-21 09:40:00,29.52,29.6,29.52,29.56,59700.0,21.597,21.6555,21.597,21.6263,59700.0
2015-05-21 09:50:00,29.56,29.62,29.53,29.6,35600.0,21.6263,21.6702,21.6043,21.6555,35600.0
2015-05-21 10:00:00,29.6,29.69,29.58,29.65,36400.0,21.6555,21.7214,21.6409,21.6921,36400.0
2015-05-21 10:10:00,29.66,29.69,29.66,29.69,15000.0,21.6994,21.7214,21.6994,21.7214,15000.0
2015-05-21 10:20:00,29.68,29.71,29.68,29.71,24200.0,21.7141,21.736,21.7141,21.736,24200.0
2015-05-21 10:30:00,29.71,29.72,29.69,29.69,10400.0,21.736,21.7433,21.7214,21.7214,10400.0
2015-05-21 10:40:00,29.69,29.7,29.67,29.68,14300.0,21.7214,21.7287,21.7067,21.7141,14300.0
2015-05-21 10:50:00,29.67,29.69,29.61,29.61,28000.0,21.7067,21.7214,21.6629,21.6629,28000.0
2015-05-21 11:00:00,29.62,29.69,29.62,29.68,20800.0,21.6702,21.7214,21.6702,21.7141,20800.0
2015-05-21 11:10:00,29.67,29.68,29.66,29.67,12700.0,21.7067,21.7141,21.6994,21.7067,12700.0
2015-05-21 11:20:00,29.66,29.68,29.66,29.67,24900.0,21.6994,21.7141,21.6994,21.7067,24900.0
2015-05-21 11:30:00,29.68,29.68,29.66,29.66,17200.0,21.7141,21.7141,21.6994,21.6994,17200.0
2015-05-21 11:40:00,29.67,29.67,29.58,29.58,32600.0,21.7067,21.7067,21.6409,21.6409,32600.0
2015-05-21 11:50:00,29.58,29.66,29.58,29.64,86200.0,21.6409,21.6994,21.6409,21.6848,86200.0
2015-05-21 12:00:00,29.65,29.67,29.64,29.65,13100.0,21.6921,21.7067,21.6848,21.6921,13100.0
2015-05-21 12:10:00,29.65,29.68,29.65,29.67,8300.0,21.6921,21.7141,21.6921,21.7067,8300.0
2015-05-21 12:20:00,29.67,29.75,29.67,29.75,49600.0,21.7067,21.7653,21.7067,21.7653,49600.0
2015-05-21 12:30:00,29.74,29.76,29.7,29.71,85000.0,21.758,21.7726,21.7287,21.736,85000.0
2015-05-21 12:40:00,29.7,29.73,29.68,29.69,46300.0,21.7287,21.7506,21.7141,21.7214,46300.0
2015-05-21 12:50:00,29.69,29.69,29.67,29.67,18600.0,21.7214,21.7214,21.7067,21.7067,18600.0
2015-05-21 13:00:00,29.67,29.68,29.66,29.66,14600.0,21.7067,21.7141,21.6994,21.6994,14600.0
2015-05-21 13:10:00,29.65,29.67,29.65,29.67,16600.0,21.6921,21.7067,21.6921,21.7067,16600.0
2015-05-21 13:20:00,29.67,29.67,29.6,29.63,36800.0,21.7067,21.7067,21.6555,21.6775,36800.0
2015-05-21 13:30:00,29.63,29.66,29.63,29.64,7700.0,21.6775,21.6994,21.6775,21.6848,7700.0
2015-05-21 13:40:00,29.64,29.64,29.62,29.64,15200.0,21.6848,21.6848,21.6702,21.6848,15200.0
2015-05-21 13:50:00,29.64,29.64,29.6,29.61,8100.0,21.6848,21.6848,21.6555,21.6629,8100.0
2015-05-21 14:00:00,29.6,29.62,29.59,29.59,12700.0,21.6555,21.6702,21.6482,21.6482,12700.0
2015-05-21 14:10:00,29.59,29.59,29.56,29.57,38100.0,21.6482,21.6482,21.6263,21.6336,38100.0
2015-05-21 14:20:00,29.57,29.58,29.57,29.58,18200.0,21.6336,21.6409,21.6336,21.6409,18200.0
2015-05-21 14:30:00,29.57,29.6,29.57,29.59,10000.0,21.6336,21.6555,21.6336,21.6482,10000.0
2015-05-21 14:40:00,29.59,29.59,29.58,29.58,13600.0,21.6482,21.6482,21.6409,21.6409,13600.0
2015-05-21 14:50:00,29.58,29.58,29.57,29.57,10100.0,21.6409,21.6409,21.6336,21.6336,10100.0
2015-05-21 15:00:00,29.57,29.57,29.54,29.55,11800.0,21.6336,21.6336,21.6116,21.619,11800.0
2015-05-21 15:10:00,29.55,29.55,29.5,29.5,36100.0,21.619,21.619,21.5824,21.5824,36100.0
2015-05-21 15:20:00,29.49,29.53,29.49,29.53,50500.0,21.5751,21.6043,21.5751,21.6043,50500.0
2015-05-21 15:30:00,29.53,29.56,29.51,29.56,83200.0,21.6043,21.6263,21.5897,21.6263,83200.0
2015-05-21 15:40:00,29.56,29.6,29.55,29.55,80000.0,21.6263,21.6555,21.619,21.619,80000.0
2015-05-21 15:50:00,29.54,29.54,29.44,29.45,240700.0,21.6116,21.6116,21.5385,21.5458,240700.0
2015-05-22 09:30:00,29.39,29.39,29.26,29.36,89300.0,21.5019,21.5019,21.4068,21.48,89300.0
2015-05-22 09:40:00,29.35,29.45,29.35,29.4,78800.0,21.4726,21.5458,21.4726,21.5092,78800.0
2015-05-22 09:50:00,29.4,29.44,29.37,29.37,44400.0,21.5092,21.5385,21.4873,21.4873,44400.0
2015-05-22 10:00:00,29.38,29.44,29.38,29.41,29400.0,21.4946,21.5385,21.4946,21.5165,29400.0
2015-05-22 10:10:00,29.42,29.43,29.39,29.42,18600.0,21.5238,21.5312,21.5019,21.5238,18600.0
2015-05-22 10:20:00,29.42,29.43,29.38,29.39,37400.0,21.5238,21.5312,21.4946,21.5019,37400.0
2015-05-22 10:30:00,29.4,29.41,29.37,29.38,49700.0,21.5092,21.5165,21.4873,21.4946,49700.0
2015-05-22 10:40:00,29.38,29.43,29.38,29.43,52500.0,21.4946,21.5312,21.4946,21.5312,52500.0
2015-05-22 10:50:00,29.43,29.44,29.4,29.4,15100.0,21.5312,21.5385,21.5092,21.5092,15100.0
2015-05-22 11:00:00,29.4,29.41,29.33,29.33,40600.0,21.5092,21.5165,21.458,21.458,40600.0
2015-05-22 11:10:00,29.34,29.34,29.27,29.31,48600.0,21.4653,21.4653,21.4141,21.4434,48600.0
2015-05-22 11:20:00,29.31,29.34,29.3,29.33,23000.0,21.4434,21.4653,21.4361,21.458,23000.0
2015-05-22 11:30:00,29.33,29.33,29.3,29.32,36200.0,21.458,21.458,21.4361,21.4507,36200.0
2015-05-22 11:40:00,29.32,29.34,29.31,29.32,40700.0,21.4507,21.4653,21.4434,21.4507,40700.0
2015-05-22 11:50:00,29.32,29.33,29.32,29.33,23300.0,21.4507,21.458,21.4507,21.458,23300.0
2015-05-22 12:00:00,29.34,29.34,29.29,29.3,36300.0,21.4653,21.4653,21.4287,21.4361,36300.0
2015-05-22 12:10:00,29.29,29.31,29.28,29.31,35000.0,21.4287,21.4434,21.4214,21.4434,35000.0
2015-05-22 12:20:00,29.31,29.32,29.28,29.3,11200.0,21.4434,21.4507,21.4214,21.4361,11200.0
2015-05-22 12:30:00,29.3,29.34,29.29,29.34,17600.0,21.4361,21.4653,21.4287,21.4653,17600.0
2015-05-22 12:40:00,29.34,29.38,29.34,29.34,16700.0,21.4653,21.4946,21.4653,21.4653,16700.0
2015-05-22 12:50:00,29.34,29.34,29.33,29.34,13400.0,21.4653,21.4653,21.458,21.4653,13400.0
2015-05-22 13:00:00,29.33,29.38,29.31,29.38,22800.0,21.458,21.4946,21.4434,21.4946,22800.0
2015-05-22 13:10:00,29.37,29.37,29.33,29.33,17300.0,21.4873,21.4873,21.458,21.458,17300.0
2015-05-22 13:20:00,29.34,29.36,29.34,29.35,39400.0,21.4653,21.48,21.4653,21.4726,39400.0
2015-05-22 13:30:00,29.35,29.38,29.35,29.37,11900.0,21.4726,21.4946,21.4726,21.4873,11900.0
2015-05-22 13:40:00,29.37,29.38,29.36,29.38,6600.0,21.4873,21.4946,21.48,21.4946,6600.0
2015-05-22 13:50:00,29.39,29.39,29.35,29.36,14000.0,21.5019,21.5019,21.4726,21.48,14000.0
2015-05-22 14:00:00,29.35,29.35,29.33,29.34,49200.0,21.4726,21.4726,21.458,21.4653,49200.0
2015-05-22 14:10:00,29.33,29.36,29.33,29.35,25100.0,21.458,21.48,21.458,21.4726,25100.0
2015-05-22 14:20:00,29.35,29.38,29.35,29.38,6400.0,21.4726,21.4946,21.4726,21.4946,6400.0
2015-05-22 14:30:00,29.38,29.38,29.34,29.35,23100.0,21.4946,21.4946,21.4653,21.4726,23100.0
2015-05-22 14:40:00,29.35,29.38,29.35,29.37,11200.0,21.4726,21.4946,21.4726,21.4873,11200.0
2015-05-22 14:50:00,29.36,29.38,29.36,29.38,7200.0,21.48,21.4946,21.48,21.4946,7200.0
2015-05-22 15:00:00,29.37,29.38,29.37,29.38,5700.0,21.4873,21.4946,21.4873,21.4946,5700.0
2015-05-22 15:10:00,29.38,29.39,29.38,29.39,5200.0,21.4946,21.5019,21.4946,21.5019,5200.0
2015-05-22 15:20:00,29.39,29.4,29.38,29.39,15400.0,21.5019,21.5092,21.4946,21.5019,15400.0
2015-05-22 15:30:00,29.38,29.39,29.36,29.39,97900.0,21.4946,21.5019,21.48,21.5019,97900.0
2015-05-22 15:40:00,29.4,29.4,29.34,29.34,69800.0,21.5092,21.5092,21.4653,21.4653,69800.0
2015-05-22 15:50:00,29.34,29.34,29.26,29.27,255300.0,21.4653,21.4653,21.4068,21.4141,255300.0
2015-05-26 09:30:00,29.23,29.23,29.07,29.15,102500.0,21.3848,21.3848,21.2678,21.3263,102500.0
2015-05-26 09:40:00,29.14,29.14,29.03,29.03,73300.0,21.319,21.319,21.2385,21.2385,73300.0
2015-05-26 09:50:00,29.02,29.03,28.97,28.98,138100.0,21.2312,21.2385,21.1946,21.2019,138100.0
2015-05-26 10:00:00,28.98,29.0,28.91,29.0,123900.0,21.2019,21.2166,21.1507,21.2166,123900.0
2015-05-26 10:10:00,28.99,28.99,28.84,28.87,70800.0,21.2093,21.2093,21.0995,21.1215,70800.0
2015-05-26 10:20:00,28.87,28.99,28.87,28.99,53100.0,21.1215,21.2093,21.1215,21.2093,53100.0
2015-05-26 10:30:00,28.99,28.99,28.94,28.97,71800.0,21.2093,21.2093,21.1727,21.1946,71800.0
2015-05-26 10:40:00,28.98,29.0,28.97,28.99,43000.0,21.2019,21.2166,21.1946,21.2093,43000.0
2015-05-26 10:50:00,28.99,28.99,28.94,28.97,111600.0,21.2093,21.2093,21.1727,21.1946,111600.0
2015-05-26 11:00:00,28.97,28.97,28.93,28.94,34900.0,21.1946,21.1946,21.1654,21.1727,34900.0
2015-05-26 11:10:00,28.94,28.95,28.89,28.89,35100.0,21.1727,21.18,21.1361,21.1361,35100.0
2015-05-26 11:20:00,28.89,28.95,28.89,28.94,34800.0,21.1361,21.18,21.1361,21.1727,34800.0
2015-05-26 11:30:00,28.94,28.96,28.92,28.93,27800.0,21.1727,21.1873,21.158,21.1654,27800.0
2015-05-26 11:40:00,28.93,28.93,28.91,28.92,14500.0,21.1654,21.1654,21.1507,21.158,14500.0
2015-05-26 11:50:00,28.92,28.92,28.88,28.88,16400.0,21.158,21.158,21.1288,21.1288,16400.0
2015-05-26 12:00:00,28.89,28.91,28.89,28.89,33800.0,21.1361,21.1507,21.1361,21.1361,33800.0
2015-05-26 12:10:00,28.88,28.9,28.87,28.9,25800.0,21.1288,21.1434,21.1215,21.1434,25800.0
2015-05-26 12:20:00,28.9,28.92,28.9,28.91,32700.0,21.1434,21.158,21.1434,21.1507,32700.0
2015-05-26 12:30:00,28.92,28.92,28.85,28.86,46800.0,21.158,21.158,21.1068,21.1141,46800.0
2015-05-26 12:40:00,28.87,28.88,28.84,28.86,20500.0,21.1215,21.1288,21.0995,21.1141,20500.0
2015-05-26 12:50:00,28.87,28.88,28.83,28.85,22600.0,21.1215,21.1288,21.0922,21.1068,22600.0
2015-05-26 13:00:00,28.85,28.85,28.78,28.8,47400.0,21.1068,21.1068,21.0556,21.0703,47400.0
2015-05-26 13:10:00,28.81,28.86,28.81,28.86,19900.0,21.0776,21.1141,21.0776,21.1141,19900.0
2015-05-26 13:20:00,28.86,28.91,28.86,28.89,25500.0,21.1141,21.1507,21.1141,21.1361,25500.0
2015-05-26 13:30:00,28.89,28.89,28.8,28.81,38900.0,21.1361,21.1361,21.0703,21.0776,38900.0
2015-05-26 13:40:00,28.81,28.82,28.78,28.8,25200.0,21.0776,21.0849,21.0556,21.0703,25200.0
2015-05-26 13:50:00,28.81,28.83,28.76,28.78,35100.0,21.0776,21.0922,21.041,21.0556,35100.0
2015-05-26 14:00:00,28.78,28.81,28.78,28.79,26400.0,21.0556,21.0776,21.0556,21.0629,26400.0
2015-05-26 14:10:00,28.78,28.82,28.78,28.82,22000.0,21.0556,21.0849,21.0556,21.0849,22000.0
2015-05-26 14:20:00,28.82,28.82,28.78,28.78,15400.0,21.0849,21.0849,21.0556,21.0556,15400.0
2015-05-26 14:30:00,28.78,28.8,28.76,28.8,28300.0,21.0556,21.0703,21.041,21.0703,28300.0
2015-05-26 14:40:00,28.81,28.82,28.77,28.77,19000.0,21.0776,21.0849,21.0483,21.0483,19000.0
2015-05-26 14:50:00,28.77,28.79,28.75,28.78,15900.0,21.0483,21.0629,21.0337,21.0556,15900.0
2015-05-26 15:00:00,28.77,28.83,28.77,28.83,47300.0,21.0483,21.0922,21.0483,21.0922,47300.0
2015-05-26 15:10:00,28.83,28.9,28.81,28.85,91000.0,21.0922,21.1434,21.0776,21.1068,91000.0
2015-05-26 15:20:00,28.85,28.89,28.83,28.89,62600.0,21.1068,21.1361,21.0922,21.1361,62600.0
2015-05-26 15:30:00,28.9,28.92,28.88,28.9,49200.0,21.1434,21.158,21.1288,21.1434,49200.0
2015-05-26 15:40:00,28.91,28.95,28.91,28.94,75800.0,21.1507,21.18,21.1507,21.1727,75800.0
2015-05-26 15:50:00,28.94,28.95,28.92,28.95,153600.0,21.1727,21.18,21.158,21.18,153600.0
2015-05-27 09:30:00,29.06,29.15,29.06,29.15,55200.0,21.2605,21.3263,21.2605,21.3263,55200.0
2015-05-27 09:40:00,29.16,29.25,29.14,29.25,47900.0,21.3336,21.3995,21.319,21.3995,47900.0
2015-05-27 09:50:00,29.26,29.41,29.26,29.34,160000.0,21.4068,21.5165,21.4068,21.4653,160000.0
2015-05-27 10:00:00,29.34,29.36,29.26,29.3,96500.0,21.4653,21.48,21.4068,21.4361,96500.0
2015-05-27 10:10:00,29.31,29.36,29.29,29.34,39900.0,21.4434,21.48,21.4287,21.4653,39900.0
2015-05-27 10:20:00,29.34,29.39,29.33,29.34,36600.0,21.4653,21.5019,21.458,21.4653,36600.0
2015-05-27 10:30:00,29.34,29.39,29.33,29.36,33500.0,21.4653,21.5019,21.458,21.48,33500.0
2015-05-27 10:40:00,29.36,29.37,29.35,29.35,22900.0,21.48,21.4873,21.4726,21.4726,22900.0
2015-05-27 10:50:00,29.35,29.4,29.35,29.37,34600.0,21.4726,21.5092,21.4726,21.4873,34600.0
2015-05-27 11:00:00,29.37,29.39,29.35,29.35,57000.0,21.4873,21.5019,21.4726,21.4726,57000.0
2015-05-27 11:10:00,29.34,29.35,29.32,29.32,26200.0,21.4653,21.4726,21.4507,21.4507,26200.0
2015-05-27 11:20:00,29.32,29.34,29.32,29.33,24600.0,21.4507,21.4653,21.4507,21.458,24600.0
2015-05-27 11:30:00,29.33,29.34,29.32,29.32,43600.0,21.458,21.4653,21.4507,21.4507,43600.0
2015-05-27 11:40:00,29.33,29.35,29.31,29.32,66900.0,21.458,21.4726,21.4434,21.4507,66900.0
2015-05-27 11:50:00,29.32,29.34,29.32,29.33,31900.0,21.4507,21.4653,21.4507,21.458,31900.0
2015-05-27 12:00:00,29.33,29.34,29.33,29.33,14700.0,21.458,21.4653,21.458,21.458,14700.0
2015-05-27 12:10:00,29.33,29.35,29.32,29.35,4100.0,21.458,21.4726,21.4507,21.4726,4100.0
2015-05-27 12:20:00,29.35,29.39,29.35,29.38,16700.0,21.4726,21.5019,21.4726,21.4946,16700.0
2015-05-27 12:30:00,29.38,29.38,29.35,29.36,14900.0,21.4946,21.4946,21.4726,21.48,14900.0
2015-05-27 12:40:00,29.36,29.39,29.36,29.38,13900.0,21.48,21.5019,21.48,21.4946,13900.0
2015-05-27 12:50:00,29.38,29.38,29.38,29.38,3300.0,21.4946,21.4946,21.4946,21.4946,3300.0
2015-05-27 13:00:00,29.38,29.4,29.38,29.4,10000.0,21.4946,21.5092,21.4946,21.5092,10000.0
2015-05-27 13:10:00,29.4,29.42,29.4,29.42,18500.0,21.5092,21.5238,21.5092,21.5238,18500.0
2015-05-27 13:20:00,29.42,29.42,29.42,29.42,16900.0,21.5238,21.5238,21.5238,21.5238,16900.0
2015-05-27 13:30:00,29.42,29.42,29.41,29.42,17400.0,21.5238,21.5238,21.5165,21.5238,17400.0
2015-05-27 13:40:00,29.42,29.42,29.4,29.4,14700.0,21.5238,21.5238,21.5092,21.5092,14700.0
2015-05-27 13:50:00,29.4,29.45,29.4,29.45,57200.0,21.5092,21.5458,21.5092,21.5458,57200.0
2015-05-27 14:00:00,29.45,29.48,29.43,29.45,28900.0,21.5458,21.5677,21.5312,21.5458,28900.0
2015-05-27 14:10:00,29.45,29.45,29.42,29.43,67300.0,21.5458,21.5458,21.5238,21.5312,67300.0
2015-05-27 14:20:00,29.44,29.46,29.43,29.45,36900.0,21.5385,21.5531,21.5312,21.5458,36900.0
2015-05-27 14:30:00,29.45,29.45,29.42,29.42,18700.0,21.5458,21.5458,21.5238,21.5238,18700.0
2015-05-27 14:40:00,29.42,29.44,29.42,29.42,169300.0,21.5238,21.5385,21.5238,21.5238,169300.0
2015-05-27 14:50:00,29.42,29.42,29.39,29.4,61800.0,21.5238,21.5238,21.5019,21.5092,61800.0
2015-05-27 15:00:00,29.4,29.43,29.4,29.43,34000.0,21.5092,21.5312,21.5092,21.5312,34000.0
2015-05-27 15:10:00,29.43,29.43,29.42,29.42,15200.0,21.5312,21.5312,21.5238,21.5238,15200.0
2015-05-27 15:20:00,29.42,29.42,29.4,29.41,45700.0,21.5238,21.5238,21.5092,21.5165,45700.0
2015-05-27 15:30:00,29.41,29.42,29.38,29.41,57800.0,21.5165,21.5238,21.4946,21.5165,57800.0
2015-05-27 15:40:00,29.41,29.42,29.38,29.4,51800.0,21.5165,21.5238,21.4946,21.5092,51800.0
2015-05-27 15:50:00,29.39,29.4,29.31,29.31,227800.0,21.5019,21.5092,21.4434,21.4434,227800.0
2015-05-28 09:30:00,29.35,29.54,29.35,29.53,132400.0,21.4726,21.6116,21.4726,21.6043,132400.0
2015-05-28 09:40:00,29.55,29.56,29.44,29.48,89800.0,21.619,21.6263,21.5385,21.5677,89800.0
2015-05-28 09:50:00,29.48,29.49,29.33,29.34,41500.0,21.5677,21.5751,21.458,21.4653,41500.0
2015-05-28 10:00:00,29.35,29.35,29.29,29.34,36000.0,21.4726,21.4726,21.4287,21.4653,36000.0
2015-05-28 10:10:00,29.35,29.39,29.33,29.39,40300.0,21.4726,21.5019,21.458,21.5019,40300.0
2015-05-28 10:20:00,29.38,29.38,29.3,29.31,22500.0,21.4946,21.4946,21.4361,21.4434,22500.0
2015-05-28 10:30:00,29.31,29.31,29.22,29.24,52900.0,21.4434,21.4434,21.3775,21.3922,52900.0
2015-05-28 10:40:00,29.23,29.28,29.23,29.24,45200.0,21.3848,21.4214,21.3848,21.3922,45200.0
2015-05-28 10:50:00,29.24,29.24,29.17,29.17,80700.0,21.3922,21.3922,21.3409,21.3409,80700.0
2015-05-28 11:00:00,29.18,29.24,29.17,29.23,78500.0,21.3483,21.3922,21.3409,21.3848,78500.0
2015-05-28 11:10:00,29.23,29.31,29.22,29.31,84500.0,21.3848,21.4434,21.3775,21.4434,84500.0
2015-05-28 11:20:00,29.32,29.34,29.31,29.33,63700.0,21.4507,21.4653,21.4434,21.458,63700.0
2015-05-28 11:30:00,29.34,29.37,29.33,29.37,66000.0,21.4653,21.4873,21.458,21.4873,66000.0
2015-05-28 11:40:00,29.37,29.42,29.36,29.38,56500.0,21.4873,21.5238,21.48,21.4946,56500.0
2015-05-28 11:50:00,29.38,29.39,29.34,29.37,53900.0,21.4946,21.5019,21.4653,21.4873,53900.0
2015-05-28 12:00:00,29.37,29.37,29.34,29.35,24900.0,21.4873,21.4873,21.4653,21.4726,24900.0
2015-05-28 12:10:00,29.35,29.38,29.35,29.37,52300.0,21.4726,21.4946,21.4726,21.4873,52300.0
2015-05-28 12:20:00,29.37,29.41,29.36,29.4,46800.0,21.4873,21.5165,21.48,21.5092,46800.0
2015-05-28 12:30:00,29.41,29.41,29.34,29.36,81000.0,21.5165,21.5165,21.4653,21.48,81000.0
2015-05-28 12:40:00,29.36,29.39,29.36,29.39,30900.0,21.48,21.5019,21.48,21.5019,30900.0
2015-05-28 12:50:00,29.39,29.41,29.37,29.39,36700.0,21.5019,21.5165,21.4873,21.5019,36700.0
2015-05-28 13:00:00,29.39,29.43,29.38,29.4,17300.0,21.5019,21.5312,21.4946,21.5092,17300.0
2015-05-28 13:10:00,29.4,29.41,29.38,29.38,30700.0,21.5092,21.5165,21.4946,21.4946,30700.0
2015-05-28 13:20:00,29.38,29.4,29.38,29.39,9500.0,21.4946,21.5092,21.4946,21.5019,9500.0
2015-05-28 13:30:00,29.4,29.41,29.38,29.41,24100.0,21.5092,21.5165,21.4946,21.5165,24100.0
2015-05-28 13:40:00,29.4,29.4,29.39,29.4,17400.0,21.5092,21.5092,21.5019,21.5092,17400.0
2015-05-28 13:50:00,29.4,29.42,29.39,29.39,9800.0,21.5092,21.5238,21.5019,21.5019,9800.0
2015-05-28 14:00:00,29.38,29.38,29.38,29.38,5500.0,21.4946,21.4946,21.4946,21.4946,5500.0
2015-05-28 14:10:00,29.37,29.39,29.35,29.35,23000.0,21.4873,21.5019,21.4726,21.4726,23000.0
2015-05-28 14:20:00,29.35,29.41,29.35,29.41,22200.0,21.4726,21.5165,21.4726,21.5165,22200.0
2015-05-28 14:30:00,29.42,29.44,29.42,29.43,16300.0,21.5238,21.5385,21.5238,21.5312,16300.0
2015-05-28 14:40:00,29.43,29.43,29.41,29.41,9400.0,21.5312,21.5312,21.5165,21.5165,9400.0
2015-05-28 14:50:00,29.42,29.43,29.41,29.43,18700.0,21.5238,21.5312,21.5165,21.5312,18700.0
2015-05-28 15:00:00,29.43,29.46,29.42,29.42,42100.0,21.5312,21.5531,21.5238,21.5238,42100.0
2015-05-28 15:10:00,29.42,29.44,29.41,29.42,33300.0,21.5238,21.5385,21.5165,21.5238,33300.0
2015-05-28 15:20:00,29.42,29.43,29.41,29.41,29000.0,21.5238,21.5312,21.5165,21.5165,29000.0
2015-05-28 15:30:00,29.41,29.42,29.38,29.4,54600.0,21.5165,21.5238,21.4946,21.5092,54600.0
2015-05-28 15:40:00,29.41,29.42,29.38,29.42,54400.0,21.5165,21.5238,21.4946,21.5238,54400.0
2015-05-28 15:50:00,29.41,29.41,29.35,29.36,118700.0,21.5165,21.5165,21.4726,21.48,118700.0
2015-05-29 09:30:00,29.3,29.45,29.28,29.37,128300.0,21.4361,21.5458,21.4214,21.4873,128300.0
2015-05-29 09:40:00,29.38,29.41,29.31,29.36,95200.0,21.4946,21.5165,21.4434,21.48,95200.0
2015-05-29 09:50:00,29.35,29.46,29.34,29.42,45400.0,21.4726,21.5531,21.4653,21.5238,45400.0
2015-05-29 10:00:00,29.42,29.43,29.36,29.39,40900.0,21.5238,21.5312,21.48,21.5019,40900.0
2015-05-29 10:10:00,29.38,29.42,29.34,29.37,61900.0,21.4946,21.5238,21.4653,21.4873,61900.0
2015-05-29 10:20:00,29.37,29.4,29.35,29.35,17600.0,21.4873,21.5092,21.4726,21.4726,17600.0
2015-05-29 10:30:00,29.35,29.36,29.33,29.34,17000.0,21.4726,21.48,21.458,21.4653,17000.0
2015-05-29 10:40:00,29.35,29.36,29.25,29.25,24000.0,21.4726,21.48,21.3995,21.3995,24000.0
2015-05-29 10:50:00,29.24,29.25,29.2,29.25,21000.0,21.3922,21.3995,21.3629,21.3995,21000.0
2015-05-29 11:00:00,29.25,29.29,29.24,29.29,20900.0,21.3995,21.4287,21.3922,21.4287,20900.0
2015-05-29 11:10:00,29.29,29.33,29.28,29.33,16400.0,21.4287,21.458,21.4214,21.458,16400.0
2015-05-29 11:20:00,29.32,29.32,29.28,29.29,66600.0,21.4507,21.4507,21.4214,21.4287,66600.0
2015-05-29 11:30:00,29.28,29.33,29.27,29.33,78700.0,21.4214,21.458,21.4141,21.458,78700.0
2015-05-29 11:40:00,29.34,29.39,29.34,29.38,29400.0,21.4653,21.5019,21.4653,21.4946,29400.0
2015-05-29 11:50:00,29.38,29.38,29.36,29.37,17600.0,21.4946,21.4946,21.48,21.4873,17600.0
2015-05-29 12:00:00,29.38,29.43,29.38,29.42,74700.0,21.4946,21.5312,21.4946,21.5238,74700.0
2015-05-29 12:10:00,29.43,29.44,29.42,29.44,70300.0,21.5312,21.5385,21.5238,21.5385,70300.0
2015-05-29 12:20:00,29.45,29.48,29.43,29.48,111500.0,21.5458,21.5677,21.5312,21.5677,111500.0
2015-05-29 12:30:00,29.48,29.5,29.47,29.49,62300.0,21.5677,21.5824,21.5604,21.5751,62300.0
2015-05-29 12:40:00,29.5,29.5,29.49,29.49,6400.0,21.5824,21.5824,21.5751,21.5751,6400.0
2015-05-29 12:50:00,29.49,29.5,29.48,29.5,16300.0,21.5751,21.5824,21.5677,21.5824,16300.0
2015-05-29 13:00:00,29.49,29.55,29.49,29.55,58900.0,21.5751,21.619,21.5751,21.619,58900.0
2015-05-29 13:10:00,29.55,29.59,29.54,29.55,133200.0,21.619,21.6482,21.6116,21.619,133200.0
2015-05-29 13:20:00,29.55,29.56,29.55,29.55,25600.0,21.619,21.6263,21.619,21.619,25600.0
2015-05-29 13:30:00,29.56,29.56,29.52,29.52,22500.0,21.6263,21.6263,21.597,21.597,22500.0
2015-05-29 13:40:00,29.52,29.53,29.51,29.53,14300.0,21.597,21.6043,21.5897,21.6043,14300.0
2015-05-29 13:50:00,29.53,29.53,29.5,29.5,27900.0,21.6043,21.6043,21.5824,21.5824,27900.0
2015-05-29 14:00:00,29.5,29.5,29.49,29.49,9700.0,21.5824,21.5824,21.5751,21.5751,9700.0
2015-05-29 14:10:00,29.49,29.5,29.47,29.47,23100.0,21.5751,21.5824,21.5604,21.5604,23100.0
2015-05-29 14:20:00,29.47,29.47,29.42,29.42,21600.0,21.5604,21.5604,21.5238,21.5238,21600.0
2015-05-29 14:30:00,29.42,29.42,29.39,29.41,27300.0,21.5238,21.5238,21.5019,21.5165,27300.0
2015-05-29 14:40:00,29.4,29.42,29.37,29.38,44200.0,21.5092,21.5238,21.4873,21.4946,44200.0
2015-05-29 14:50:00,29.38,29.4,29.38,29.4,42300.0,21.4946,21.5092,21.4946,21.5092,42300.0
2015-05-29 15:00:00,29.39,29.42,29.38,29.41,47600.0,21.5019,21.5238,21.4946,21.5165,47600.0
2015-05-29 15:10:00,29.41,29.42,29.39,29.39,22700.0,21.5165,21.5238,21.5019,21.5019,22700.0
2015-05-29 15:20:00,29.4,29.4,29.39,29.4,27900.0,21.5092,21.5092,21.5019,21.5092,27900.0
2015-05-29 15:30:00,29.4,29.4,29.39,29.4,20200.0,21.5092,21.5092,21.5019,21.5092,20200.0
2015-05-29 15:40:00,29.4,29.42,29.39,29.4,47400.0,21.5092,21.5238,21.5019,21.5092,47400.0
2015-05-29 15:50:00,29.39,29.39,29.33,29.33,180700.0,21.5019,21.5019,21.458,21.458,180700.0
2015-06-01 09:30:00,29.6,29.6,29.32,29.33,193784.0,21.6555,21.6555,21.4507,21.458,193784.0
2015-06-01 09:40:00,29.33,29.35,29.14,29.17,106515.0,21.458,21.4726,21.319,21.3409,106515.0
2015-06-01 09:50:00,29.16,29.19,29.14,29.17,98246.0,21.3336,21.3556,21.319,21.3409,98246.0
2015-06-01 10:00:00,29.17,29.23,29.15,29.19,97910.0,21.3409,21.3848,21.3263,21.3556,97910.0
2015-06-01 10:10:00,29.2,29.2,29.05,29.08,103702.0,21.3629,21.3629,21.2532,21.2751,103702.0
2015-06-01 10:20:00,29.07,29.16,29.07,29.14,54405.0,21.2678,21.3336,21.2678,21.319,54405.0
2015-06-01 10:30:00,29.14,29.18,29.11,29.15,38224.0,21.319,21.3483,21.297,21.3263,38224.0
2015-06-01 10:40:00,29.15,29.15,29.11,29.14,38057.0,21.3263,21.3263,21.297,21.319,38057.0
2015-06-01 10:50:00,29.15,29.18,29.1,29.17,89040.0,21.3263,21.3483,21.2897,21.3409,89040.0
2015-06-01 11:00:00,29.17,29.21,29.13,29.2,83637.0,21.3409,21.3702,21.3117,21.3629,83637.0
2015-06-01 11:10:00,29.2,29.2,29.11,29.13,54480.0,21.3629,21.3629,21.297,21.3117,54480.0
2015-06-01 11:20:00,29.13,29.22,29.13,29.16,40812.0,21.3117,21.3775,21.3117,21.3336,40812.0
2015-06-01 11:30:00,29.16,29.19,29.12,29.14,29985.0,21.3336,21.3556,21.3044,21.319,29985.0
2015-06-01 11:40:00,29.14,29.18,29.13,29.16,28254.0,21.319,21.3483,21.3117,21.3336,28254.0
2015-06-01 11:50:00,29.16,29.16,29.14,29.15,22966.0,21.3336,21.3336,21.319,21.3263,22966.0
2015-06-01 12:00:00,29.14,29.2,29.14,29.2,28171.0,21.319,21.3629,21.319,21.3629,28171.0
2015-06-01 12:10:00,29.2,29.29,29.2,29.29,63154.0,21.3629,21.4287,21.3629,21.4287,63154.0
2015-06-01 12:20:00,29.3,29.37,29.27,29.37,63155.0,21.4361,21.4873,21.4141,21.4873,63155.0
2015-06-01 12:30:00,29.37,29.38,29.33,29.33,22067.0,21.4873,21.4946,21.458,21.458,22067.0
2015-06-01 12:40:00,29.32,29.32,29.28,29.29,17139.0,21.4507,21.4507,21.4214,21.4287,17139.0
2015-06-01 12:50:00,29.29,29.34,29.29,29.34,10840.0,21.4287,21.4653,21.4287,21.4653,10840.0
2015-06-01 13:00:00,29.34,29.38,29.34,29.34,21520.0,21.4653,21.4946,21.4653,21.4653,21520.0
2015-06-01 13:10:00,29.34,29.35,29.28,29.28,38153.0,21.4653,21.4726,21.4214,21.4214,38153.0
2015-06-01 13:20:00,29.29,29.32,29.29,29.32,25693.0,21.4287,21.4507,21.4287,21.4507,25693.0
2015-06-01 13:30:00,29.32,29.34,29.3,29.31,22387.0,21.4507,21.4653,21.4361,21.4434,22387.0
2015-06-01 13:40:00,29.31,29.35,29.31,29.34,33060.0,21.4434,21.4726,21.4434,21.4653,33060.0
2015-06-01 13:50:00,29.33,29.33,29.31,29.32,30035.0,21.458,21.458,21.4434,21.4507,30035.0
2015-06-01 14:00:00,29.32,29.34,29.31,29.32,21571.0,21.4507,21.4653,21.4434,21.4507,21571.0
2015-06-01 14:10:00,29.33,29.34,29.3,29.33,22056.0,21.458,21.4653,21.4361,21.458,22056.0
2015-06-01 14:20:00,29.33,29.36,29.33,29.33,24942.0,21.458,21.48,21.458,21.458,24942.0
2015-06-01 14:30:00,29.33,29.36,29.33,29.33,22178.0,21.458,21.48,21.458,21.458,22178.0
2015-06-01 14:40:00,29.33,29.36,29.33,29.34,26748.0,21.458,21.48,21.458,21.4653,26748.0
2015-06-01 14:50:00,29.34,29.34,29.32,29.34,35958.0,21.4653,21.4653,21.4507,21.4653,35958.0
2015-06-01 15:00:00,29.34,29.35,29.33,29.35,25627.0,21.4653,21.4726,21.458,21.4726,25627.0
2015-06-01 15:10:00,29.34,29.35,29.33,29.34,64976.0,21.4653,21.4726,21.458,21.4653,64976.0
2015-06-01 15:20:00,29.34,29.35,29.33,29.35,76266.0,21.4653,21.4726,21.458,21.4726,76266.0
2015-06-01 15:30:00,29.35,29.35,29.32,29.34,98288.0,21.4726,21.4726,21.4507,21.4653,98288.0
2015-06-01 15:40:00,29.34,29.35,29.33,29.33,56735.0,21.4653,21.4726,21.458,21.458,56735.0
2015-06-01 15:50:00,29.33,29.33,29.19,29.19,230673.0,21.458,21.458,21.3556,21.3556,230673.0
2015-06-02 09:30:00,29.14,29.26,29.06,29.07,155991.0,21.319,21.4068,21.2605,21.2678,155991.0
2015-06-02 09:40:00,29.07,29.08,29.01,29.01,77405.0,21.2678,21.2751,21.2239,21.2239,77405.0
2015-06-02 09:50:00,29.0,29.09,28.95,29.03,60320.0,21.2166,21.2824,21.18,21.2385,60320.0
2015-06-02 10:00:00,29.03,29.1,28.99,29.07,49907.0,21.2385,21.2897,21.2093,21.2678,49907.0
2015-06-02 10:10:00,29.06,29.11,29.05,29.06,65408.0,21.2605,21.297,21.2532,21.2605,65408.0
2015-06-02 10:20:00,29.06,29.13,29.06,29.1,42612.0,21.2605,21.3117,21.2605,21.2897,42612.0
2015-06-02 10:30:00,29.11,29.16,29.1,29.15,63764.0,21.297,21.3336,21.2897,21.3263,63764.0
2015-06-02 10:40:00,29.14,29.16,29.14,29.16,8544.0,21.319,21.3336,21.319,21.3336,8544.0
2015-06-02 10:50:00,29.15,29.15,29.09,29.09,29477.0,21.3263,21.3263,21.2824,21.2824,29477.0
2015-06-02 11:00:00,29.08,29.15,29.06,29.15,60714.0,21.2751,21.3263,21.2605,21.3263,60714.0
2015-06-02 11:10:00,29.15,29.15,29.08,29.08,47525.0,21.3263,21.3263,21.2751,21.2751,47525.0
2015-06-02 11:20:00,29.08,29.1,29.06,29.08,37016.0,21.2751,21.2897,21.2605,21.2751,37016.0
2015-06-02 11:30:00,29.08,29.1,29.06,29.09,24904.0,21.2751,21.2897,21.2605,21.2824,24904.0
2015-06-02 11:40:00,29.1,29.13,29.08,29.11,20776.0,21.2897,21.3117,21.2751,21.297,20776.0
2015-06-02 11:50:00,29.1,29.11,29.09,29.11,34432.0,21.2897,21.297,21.2824,21.297,34432.0
2015-06-02 12:00:00,29.1,29.17,29.09,29.16,26671.0,21.2897,21.3409,21.2824,21.3336,26671.0
2015-06-02 12:10:00,29.17,29.17,29.14,29.16,16558.0,21.3409,21.3409,21.319,21.3336,16558.0
2015-06-02 12:20:00,29.16,29.19,29.15,29.16,35429.0,21.3336,21.3556,21.3263,21.3336,35429.0
2015-06-02 12:30:00,29.16,29.18,29.16,29.18,29459.0,21.3336,21.3483,21.3336,21.3483,29459.0
2015-06-02 12:40:00,29.18,29.2,29.18,29.2,12811.0,21.3483,21.3629,21.3483,21.3629,12811.0
2015-06-02 12:50:00,29.2,29.22,29.19,29.21,19206.0,21.3629,21.3775,21.3556,21.3702,19206.0
2015-06-02 13:00:00,29.21,29.23,29.17,29.19,52250.0,21.3702,21.3848,21.3409,21.3556,52250.0
2015-06-02 13:10:00,29.19,29.2,29.18,29.19,18753.0,21.3556,21.3629,21.3483,21.3556,18753.0
2015-06-02 13:20:00,29.19,29.22,29.17,29.17,18318.0,21.3556,21.3775,21.3409,21.3409,18318.0
2015-06-02 13:30:00,29.18,29.19,29.16,29.18,16493.0,21.3483,21.3556,21.3336,21.3483,16493.0
2015-06-02 13:40:00,29.18,29.19,29.18,29.18,14143.0,21.3483,21.3556,21.3483,21.3483,14143.0
2015-06-02 13:50:00,29.18,29.22,29.18,29.21,48877.0,21.3483,21.3775,21.3483,21.3702,48877.0
2015-06-02 14:00:00,29.21,29.22,29.2,29.2,26616.0,21.3702,21.3775,21.3629,21.3629,26616.0
2015-06-02 14:10:00,29.2,29.2,29.16,29.16,19812.0,21.3629,21.3629,21.3336,21.3336,19812.0
2015-06-02 14:20:00,29.15,29.19,29.15,29.17,26531.0,21.3263,21.3556,21.3263,21.3409,26531.0
2015-06-02 14:30:00,29.17,29.18,29.14,29.14,30465.0,21.3409,21.3483,21.319,21.319,30465.0
2015-06-02 14:40:00,29.14,29.15,29.1,29.11,22346.0,21.319,21.3263,21.2897,21.297,22346.0
2015-06-02 14:50:00,29.1,29.14,29.09,29.14,15753.0,21.2897,21.319,21.2824,21.319,15753.0
2015-06-02 15:00:00,29.14,29.14,29.08,29.09,47176.0,21.319,21.319,21.2751,21.2824,47176.0
2015-06-02 15:10:00,29.09,29.11,29.08,29.11,31712.0,21.2824,21.297,21.2751,21.297,31712.0
2015-06-02 15:20:00,29.12,29.13,29.09,29.11,68614.0,21.3044,21.3117,21.2824,21.297,68614.0
2015-06-02 15:30:00,29.1,29.13,29.09,29.1,74621.0,21.2897,21.3117,21.2824,21.2897,74621.0
2015-06-02 15:40:00,29.1,29.12,29.08,29.1,50114.0,21.2897,21.3044,21.2751,21.2897,50114.0
2015-06-02 15:50:00,29.1,29.1,29.08,29.09,117554.0,21.2897,21.2897,21.2751,21.2824,117554.0
2015-06-03 09:30:00,29.24,29.3,29.08,29.11,94427.0,21.3922,21.4361,21.2751,21.297,94427.0
2015-06-03 09:40:00,29.11,29.2,29.09,29.17,87910.0,21.297,21.3629,21.2824,21.3409,87910.0
2015-06-03 09:50:00,29.17,29.18,29.14,29.16,47785.0,21.3409,21.3483,21.319,21.3336,47785.0
2015-06-03 10:00:00,29.15,29.18,29.08,29.18,89696.0,21.3263,21.3483,21.2751,21.3483,89696.0
2015-06-03 10:10:00,29.19,29.26,29.19,29.21,202021.0,21.3556,21.4068,21.3556,21.3702,202021.0
2015-06-03 10:20:00,29.2,29.24,29.2,29.2,30361.0,21.3629,21.3922,21.3629,21.3629,30361.0
2015-06-03 10:30:00,29.21,29.24,29.21,29.22,52481.0,21.3702,21.3922,21.3702,21.3775,52481.0
2015-06-03 10:40:00,29.22,29.24,29.19,29.21,31027.0,21.3775,21.3922,21.3556,21.3702,31027.0
2015-06-03 10:50:00,29.21,29.23,29.19,29.22,26107.0,21.3702,21.3848,21.3556,21.3775,26107.0
2015-06-03 11:00:00,29.22,29.24,29.19,29.21,39489.0,21.3775,21.3922,21.3556,21.3702,39489.0
2015-06-03 11:10:00,29.22,29.22,29.19,29.22,38652.0,21.3775,21.3775,21.3556,21.3775,38652.0
2015-06-03 11:20:00,29.22,29.22,29.16,29.16,37542.0,21.3775,21.3775,21.3336,21.3336,37542.0
2015-06-03 11:30:00,29.16,29.2,29.16,29.17,19737.0,21.3336,21.3629,21.3336,21.3409,19737.0
2015-06-03 11:40:00,29.17,29.17,29.13,29.14,49409.0,21.3409,21.3409,21.3117,21.319,49409.0
2015-06-03 11:50:00,29.13,29.13,29.09,29.1,30212.0,21.3117,21.3117,21.2824,21.2897,30212.0
2015-06-03 12:00:00,29.1,29.12,29.09,29.1,19795.0,21.2897,21.3044,21.2824,21.2897,19795.0
2015-06-03 12:10:00,29.11,29.12,29.08,29.08,33805.0,21.297,21.3044,21.2751,21.2751,33805.0
2015-06-03 12:20:00,29.09,29.1,29.07,29.1,42798.0,21.2824,21.2897,21.2678,21.2897,42798.0
2015-06-03 12:30:00,29.1,29.13,29.07,29.13,40268.0,21.2897,21.3117,21.2678,21.3117,40268.0
2015-06-03 12:40:00,29.13,29.14,29.1,29.11,38536.0,21.3117,21.319,21.2897,21.297,38536.0
2015-06-03 12:50:00,29.11,29.14,29.09,29.13,31200.0,21.297,21.319,21.2824,21.3117,31200.0
2015-06-03 13:00:00,29.13,29.14,29.11,29.13,14582.0,21.3117,21.319,21.297,21.3117,14582.0
2015-06-03 13:10:00,29.13,29.16,29.13,29.16,24120.0,21.3117,21.3336,21.3117,21.3336,24120.0
2015-06-03 13:20:00,29.16,29.16,29.11,29.14,47816.0,21.3336,21.3336,21.297,21.319,47816.0
2015-06-03 13:30:00,29.13,29.14,29.1,29.14,35977.0,21.3117,21.319,21.2897,21.319,35977.0
2015-06-03 13:40:00,29.15,29.17,29.15,29.16,29034.0,21.3263,21.3409,21.3263,21.3336,29034.0
2015-06-03 13:50:00,29.16,29.19,29.16,29.19,13087.0,21.3336,21.3556,21.3336,21.3556,13087.0
2015-06-03 14:00:00,29.18,29.2,29.18,29.18,31156.0,21.3483,21.3629,21.3483,21.3483,31156.0
2015-06-03 14:10:00,29.19,29.2,29.18,29.19,26100.0,21.3556,21.3629,21.3483,21.3556,26100.0
2015-06-03 14:20:00,29.2,29.2,29.18,29.18,49585.0,21.3629,21.3629,21.3483,21.3483,49585.0
2015-06-03 14:30:00,29.18,29.19,29.14,29.14,23723.0,21.3483,21.3556,21.319,21.319,23723.0
2015-06-03 14:40:00,29.14,29.15,29.13,29.15,13088.0,21.319,21.3263,21.3117,21.3263,13088.0
2015-06-03 14:50:00,29.15,29.15,29.11,29.12,24500.0,21.3263,21.3263,21.297,21.3044,24500.0
2015-06-03 15:00:00,29.12,29.15,29.12,29.14,24019.0,21.3044,21.3263,21.3044,21.319,24019.0
2015-06-03 15:10:00,29.14,29.15,29.08,29.09,54042.0,21.319,21.3263,21.2751,21.2824,54042.0
2015-06-03 15:20:00,29.09,29.13,29.08,29.13,70891.0,21.2824,21.3117,21.2751,21.3117,70891.0
2015-06-03 15:30:00,29.13,29.14,29.11,29.11,111964.0,21.3117,21.319,21.297,21.297,111964.0
2015-06-03 15:40:00,29.11,29.11,29.08,29.08,52138.0,21.297,21.297,21.2751,21.2751,52138.0
2015-06-03 15:50:00,29.08,29.1,29.06,29.1,118167.0,21.2751,21.2897,21.2605,21.2897,118167.0
2015-06-04 09:30:00,28.93,28.96,28.74,28.8,108812.0,21.1654,21.1873,21.0264,21.0703,108812.0
2015-06-04 09:40:00,28.81,28.86,28.8,28.85,94805.0,21.0776,21.1141,21.0703,21.1068,94805.0
2015-06-04 09:50:00,28.84,29.0,28.81,28.98,191756.0,21.0995,21.2166,21.0776,21.2019,191756.0
2015-06-04 10:00:00,28.98,29.1,28.98,29.01,107384.0,21.2019,21.2897,21.2019,21.2239,107384.0
2015-06-04 10:10:00,29.02,29.05,28.95,28.97,64205.0,21.2312,21.2532,21.18,21.1946,64205.0
2015-06-04 10:20:00,28.97,28.97,28.91,28.93,39831.0,21.1946,21.1946,21.1507,21.1654,39831.0
2015-06-04 10:30:00,28.92,28.92,28.86,28.91,47689.0,21.158,21.158,21.1141,21.1507,47689.0
2015-06-04 10:40:00,28.91,28.97,28.91,28.97,29012.0,21.1507,21.1946,21.1507,21.1946,29012.0
2015-06-04 10:50:00,28.96,28.97,28.92,28.92,46468.0,21.1873,21.1946,21.158,21.158,46468.0
2015-06-04 11:00:00,28.92,28.92,28.85,28.85,41563.0,21.158,21.158,21.1068,21.1068,41563.0
2015-06-04 11:10:00,28.86,28.91,28.84,28.86,82711.0,21.1141,21.1507,21.0995,21.1141,82711.0
2015-06-04 11:20:00,28.86,28.92,28.85,28.9,75164.0,21.1141,21.158,21.1068,21.1434,75164.0
2015-06-04 11:30:00,28.9,28.9,28.83,28.87,44495.0,21.1434,21.1434,21.0922,21.1215,44495.0
2015-06-04 11:40:00,28.87,28.91,28.8,28.83,54652.0,21.1215,21.1507,21.0703,21.0922,54652.0
2015-06-04 11:50:00,28.83,28.86,28.8,28.82,64738.0,21.0922,21.1141,21.0703,21.0849,64738.0
2015-06-04 12:00:00,28.82,28.83,28.77,28.81,40682.0,21.0849,21.0922,21.0483,21.0776,40682.0
2015-06-04 12:10:00,28.81,28.83,28.79,28.81,29890.0,21.0776,21.0922,21.0629,21.0776,29890.0
2015-06-04 12:20:00,28.8,28.81,28.78,28.8,29255.0,21.0703,21.0776,21.0556,21.0703,29255.0
2015-06-04 12:30:00,28.8,28.85,28.79,28.84,32530.0,21.0703,21.1068,21.0629,21.0995,32530.0
2015-06-04 12:40:00,28.84,28.85,28.82,28.84,31453.0,21.0995,21.1068,21.0849,21.0995,31453.0
2015-06-04 12:50:00,28.83,28.83,28.81,28.81,15857.0,21.0922,21.0922,21.0776,21.0776,15857.0
2015-06-04 13:00:00,28.8,28.8,28.75,28.75,52407.0,21.0703,21.0703,21.0337,21.0337,52407.0
2015-06-04 13:10:00,28.76,28.8,28.7,28.72,40524.0,21.041,21.0703,20.9971,21.0117,40524.0
2015-06-04 13:20:00,28.72,28.72,28.68,28.69,49662.0,21.0117,21.0117,20.9825,20.9898,49662.0
2015-06-04 13:30:00,28.68,28.7,28.65,28.7,57037.0,20.9825,20.9971,20.9605,20.9971,57037.0
2015-06-04 13:40:00,28.7,28.7,28.63,28.63,40054.0,20.9971,20.9971,20.9459,20.9459,40054.0
2015-06-04 13:50:00,28.64,28.68,28.63,28.65,52738.0,20.9532,20.9825,20.9459,20.9605,52738.0
2015-06-04 14:00:00,28.65,28.67,28.63,28.67,53858.0,20.9605,20.9751,20.9459,20.9751,53858.0
2015-06-04 14:10:00,28.68,28.72,28.67,28.7,50655.0,20.9825,21.0117,20.9751,20.9971,50655.0
2015-06-04 14:20:00,28.7,28.7,28.61,28.61,83743.0,20.9971,20.9971,20.9312,20.9312,83743.0
2015-06-04 14:30:00,28.61,28.62,28.58,28.61,83798.0,20.9312,20.9386,20.9093,20.9312,83798.0
2015-06-04 14:40:00,28.61,28.61,28.58,28.59,88361.0,20.9312,20.9312,20.9093,20.9166,88361.0
2015-06-04 14:50:00,28.59,28.61,28.58,28.6,52312.0,20.9166,20.9312,20.9093,20.9239,52312.0
2015-06-04 15:00:00,28.6,28.66,28.6,28.63,94128.0,20.9239,20.9678,20.9239,20.9459,94128.0
2015-06-04 15:10:00,28.63,28.64,28.54,28.56,95495.0,20.9459,20.9532,20.88,20.8947,95495.0
2015-06-04 15:20:00,28.56,28.58,28.55,28.57,70771.0,20.8947,20.9093,20.8874,20.902,70771.0
2015-06-04 15:30:00,28.57,28.58,28.55,28.58,75014.0,20.902,20.9093,20.8874,20.9093,75014.0
2015-06-04 15:40:00,28.59,28.62,28.58,28.58,81091.0,20.9166,20.9386,20.9093,20.9093,81091.0
2015-06-04 15:50:00,28.58,28.63,28.55,28.63,224917.0,20.9093,20.9459,20.8874,20.9459,224917.0
2015-06-05 09:30:00,28.55,28.65,28.54,28.57,136514.0,20.8874,20.9605,20.88,20.902,136514.0
2015-06-05 09:40:00,28.57,28.68,28.5,28.6,150468.0,20.902,20.9825,20.8508,20.9239,150468.0
2015-06-05 09:50:00,28.59,28.62,28.57,28.61,65950.0,20.9166,20.9386,20.902,20.9312,65950.0
2015-06-05 10:00:00,28.62,28.7,28.62,28.65,60473.0,20.9386,20.9971,20.9386,20.9605,60473.0
2015-06-05 10:10:00,28.64,28.65,28.58,28.58,58373.0,20.9532,20.9605,20.9093,20.9093,58373.0
2015-06-05 10:20:00,28.58,28.66,28.58,28.59,52106.0,20.9093,20.9678,20.9093,20.9166,52106.0
2015-06-05 10:30:00,28.59,28.68,28.59,28.68,31145.0,20.9166,20.9825,20.9166,20.9825,31145.0
2015-06-05 10:40:00,28.69,28.7,28.64,28.67,63321.0,20.9898,20.9971,20.9532,20.9751,63321.0
2015-06-05 10:50:00,28.67,28.68,28.63,28.66,67311.0,20.9751,20.9825,20.9459,20.9678,67311.0
2015-06-05 11:00:00,28.66,28.67,28.64,28.64,35117.0,20.9678,20.9751,20.9532,20.9532,35117.0
2015-06-05 11:10:00,28.65,28.67,28.64,28.66,22457.0,20.9605,20.9751,20.9532,20.9678,22457.0
2015-06-05 11:20:00,28.67,28.68,28.63,28.65,44976.0,20.9751,20.9825,20.9459,20.9605,44976.0
2015-06-05 11:30:00,28.64,28.66,28.58,28.6,61013.0,20.9532,20.9678,20.9093,20.9239,61013.0
2015-06-05 11:40:00,28.59,28.6,28.54,28.57,36287.0,20.9166,20.9239,20.88,20.902,36287.0
2015-06-05 11:50:00,28.58,28.6,28.56,28.6,31497.0,20.9093,20.9239,20.8947,20.9239,31497.0
2015-06-05 12:00:00,28.6,28.6,28.55,28.57,19188.0,20.9239,20.9239,20.8874,20.902,19188.0
2015-06-05 12:10:00,28.57,28.58,28.56,28.58,14831.0,20.902,20.9093,20.8947,20.9093,14831.0
2015-06-05 12:20:00,28.57,28.57,28.52,28.53,33201.0,20.902,20.902,20.8654,20.8727,33201.0
2015-06-05 12:30:00,28.53,28.54,28.5,28.51,26325.0,20.8727,20.88,20.8508,20.8581,26325.0
2015-06-05 12:40:00,28.51,28.57,28.49,28.55,39106.0,20.8581,20.902,20.8435,20.8874,39106.0
2015-06-05 12:50:00,28.55,28.59,28.55,28.58,28866.0,20.8874,20.9166,20.8874,20.9093,28866.0
2015-06-05 13:00:00,28.58,28.59,28.57,28.57,14959.0,20.9093,20.9166,20.902,20.902,14959.0
2015-06-05 13:10:00,28.57,28.57,28.53,28.54,22635.0,20.902,20.902,20.8727,20.88,22635.0
2015-06-05 13:20:00,28.55,28.56,28.51,28.54,25009.0,20.8874,20.8947,20.8581,20.88,25009.0
2015-06-05 13:30:00,28.55,28.56,28.53,28.56,28626.0,20.8874,20.8947,20.8727,20.8947,28626.0
2015-06-05 13:40:00,28.55,28.55,28.52,28.53,16655.0,20.8874,20.8874,20.8654,20.8727,16655.0
2015-06-05 13:50:00,28.52,28.56,28.52,28.55,40070.0,20.8654,20.8947,20.8654,20.8874,40070.0
2015-06-05 14:00:00,28.56,28.56,28.54,28.56,29801.0,20.8947,20.8947,20.88,20.8947,29801.0
2015-06-05 14:10:00,28.56,28.58,28.56,28.58,37136.0,20.8947,20.9093,20.8947,20.9093,37136.0
2015-06-05 14:20:00,28.58,28.6,28.57,28.6,31412.0,20.9093,20.9239,20.902,20.9239,31412.0
2015-06-05 14:30:00,28.6,28.61,28.58,28.59,47201.0,20.9239,20.9312,20.9093,20.9166,47201.0
2015-06-05 14:40:00,28.59,28.61,28.58,28.58,54869.0,20.9166,20.9312,20.9093,20.9093,54869.0
2015-06-05 14:50:00,28.58,28.61,28.58,28.6,42193.0,20.9093,20.9312,20.9093,20.9239,42193.0
2015-06-05 15:00:00,28.6,28.61,28.58,28.58,46799.0,20.9239,20.9312,20.9093,20.9093,46799.0
2015-06-05 15:10:00,28.58,28.6,28.58,28.58,32225.0,20.9093,20.9239,20.9093,20.9093,32225.0
2015-06-05 15:20:00,28.58,28.6,28.58,28.59,69445.0,20.9093,20.9239,20.9093,20.9166,69445.0
2015-06-05 15:30:00,28.58,28.61,28.56,28.58,64292.0,20.9093,20.9312,20.8947,20.9093,64292.0
2015-06-05 15:40:00,28.58,28.6,28.58,28.59,111007.0,20.9093,20.9239,20.9093,20.9166,111007.0
2015-06-05 15:50:00,28.59,28.66,28.58,28.58,171540.0,20.9166,20.9678,20.9093,20.9093,171540.0
2015-06-08 09:30:00,28.66,28.69,28.6,28.66,123893.0,20.9678,20.9898,20.9239,20.9678,123893.0
2015-06-08 09:40:00,28.66,28.67,28.56,28.58,47964.0,20.9678,20.9751,20.8947,20.9093,47964.0
2015-06-08 09:50:00,28.58,28.68,28.53,28.68,58868.0,20.9093,20.9825,20.8727,20.9825,58868.0
2015-06-08 10:00:00,28.64,28.65,28.6,28.61,25196.0,20.9532,20.9605,20.9239,20.9312,25196.0
2015-06-08 10:10:00,28.61,28.62,28.52,28.52,24182.0,20.9312,20.9386,20.8654,20.8654,24182.0
2015-06-08 10:20:00,28.52,28.55,28.5,28.52,28351.0,20.8654,20.8874,20.8508,20.8654,28351.0
2015-06-08 10:30:00,28.51,28.56,28.5,28.54,25590.0,20.8581,20.8947,20.8508,20.88,25590.0
2015-06-08 10:40:00,28.54,28.56,28.5,28.51,25128.0,20.88,20.8947,20.8508,20.8581,25128.0
2015-06-08 10:50:00,28.51,28.51,28.48,28.48,24486.0,20.8581,20.8581,20.8361,20.8361,24486.0
2015-06-08 11:00:00,28.49,28.55,28.48,28.53,24161.0,20.8435,20.8874,20.8361,20.8727,24161.0
2015-06-08 11:10:00,28.54,28.56,28.53,28.55,25227.0,20.88,20.8947,20.8727,20.8874,25227.0
2015-06-08 11:20:00,28.55,28.55,28.45,28.45,20595.0,20.8874,20.8874,20.8142,20.8142,20595.0
2015-06-08 11:30:00,28.44,28.44,28.38,28.41,35761.0,20.8069,20.8069,20.763,20.7849,35761.0
2015-06-08 11:40:00,28.4,28.41,28.37,28.39,32716.0,20.7776,20.7849,20.7557,20.7703,32716.0
2015-06-08 11:50:00,28.39,28.39,28.35,28.38,21132.0,20.7703,20.7703,20.741,20.763,21132.0
2015-06-08 12:00:00,28.38,28.42,28.38,28.42,50499.0,20.763,20.7922,20.763,20.7922,50499.0
2015-06-08 12:10:00,28.42,28.43,28.41,28.43,57231.0,20.7922,20.7996,20.7849,20.7996,57231.0
2015-06-08 12:20:00,28.43,28.43,28.39,28.4,35916.0,20.7996,20.7996,20.7703,20.7776,35916.0
2015-06-08 12:30:00,28.39,28.41,28.39,28.41,21327.0,20.7703,20.7849,20.7703,20.7849,21327.0
2015-06-08 12:40:00,28.41,28.41,28.35,28.36,27685.0,20.7849,20.7849,20.741,20.7483,27685.0
2015-06-08 12:50:00,28.36,28.36,28.33,28.33,19541.0,20.7483,20.7483,20.7264,20.7264,19541.0
2015-06-08 13:00:00,28.33,28.37,28.33,28.35,20416.0,20.7264,20.7557,20.7264,20.741,20416.0
2015-06-08 13:10:00,28.35,28.35,28.33,28.33,9700.0,20.741,20.741,20.7264,20.7264,9700.0
2015-06-08 13:20:00,28.33,28.37,28.33,28.33,49131.0,20.7264,20.7557,20.7264,20.7264,49131.0
2015-06-08 13:30:00,28.33,28.33,28.29,28.31,18521.0,20.7264,20.7264,20.6971,20.7118,18521.0
2015-06-08 13:40:00,28.31,28.33,28.3,28.3,12405.0,20.7118,20.7264,20.7044,20.7044,12405.0
2015-06-08 13:50:00,28.3,28.3,28.28,28.28,35797.0,20.7044,20.7044,20.6898,20.6898,35797.0
2015-06-08 14:00:00,28.29,28.29,28.24,28.24,50813.0,20.6971,20.6971,20.6606,20.6606,50813.0
2015-06-08 14:10:00,28.24,28.27,28.24,28.25,21563.0,20.6606,20.6825,20.6606,20.6679,21563.0
2015-06-08 14:20:00,28.25,28.26,28.24,28.25,28360.0,20.6679,20.6752,20.6606,20.6679,28360.0
2015-06-08 14:30:00,28.26,28.32,28.26,28.28,40980.0,20.6752,20.7191,20.6752,20.6898,40980.0
2015-06-08 14:40:00,28.28,28.3,28.27,28.28,17058.0,20.6898,20.7044,20.6825,20.6898,17058.0
2015-06-08 14:50:00,28.28,28.33,28.28,28.32,53608.0,20.6898,20.7264,20.6898,20.7191,53608.0
2015-06-08 15:00:00,28.32,28.33,28.28,28.28,41225.0,20.7191,20.7264,20.6898,20.6898,41225.0
2015-06-08 15:10:00,28.28,28.29,28.27,28.29,26100.0,20.6898,20.6971,20.6825,20.6971,26100.0
2015-06-08 15:20:00,28.28,28.3,28.26,28.28,56934.0,20.6898,20.7044,20.6752,20.6898,56934.0
2015-06-08 15:30:00,28.28,28.29,28.25,28.26,53070.0,20.6898,20.6971,20.6679,20.6752,53070.0
2015-06-08 15:40:00,28.26,28.31,28.25,28.29,112827.0,20.6752,20.7118,20.6679,20.6971,112827.0
2015-06-08 15:50:00,28.28,28.33,28.26,28.28,197763.0,20.6898,20.7264,20.6752,20.6898,197763.0
2015-06-09 09:30:00,28.25,28.28,28.21,28.21,77345.0,20.6679,20.6898,20.6386,20.6386,77345.0
2015-06-09 09:40:00,28.19,28.21,28.05,28.08,74487.0,20.624,20.6386,20.5215,20.5435,74487.0
2015-06-09 09:50:00,28.08,28.09,28.05,28.06,31358.0,20.5435,20.5508,20.5215,20.5289,31358.0
2015-06-09 10:00:00,28.05,28.15,28.02,28.15,59718.0,20.5215,20.5947,20.4996,20.5947,59718.0
2015-06-09 10:10:00,28.15,28.17,28.14,28.14,37439.0,20.5947,20.6093,20.5874,20.5874,37439.0
2015-06-09 10:20:00,28.14,28.17,28.11,28.12,44976.0,20.5874,20.6093,20.5654,20.5728,44976.0
2015-06-09 10:30:00,28.12,28.19,28.1,28.19,35354.0,20.5728,20.624,20.5581,20.624,35354.0
2015-06-09 10:40:00,28.18,28.22,28.17,28.22,24474.0,20.6167,20.6459,20.6093,20.6459,24474.0
2015-06-09 10:50:00,28.22,28.27,28.22,28.26,53635.0,20.6459,20.6825,20.6459,20.6752,53635.0
2015-06-09 11:00:00,28.26,28.28,28.23,28.23,50302.0,20.6752,20.6898,20.6532,20.6532,50302.0
2015-06-09 11:10:00,28.23,28.27,28.23,28.24,42064.0,20.6532,20.6825,20.6532,20.6606,42064.0
2015-06-09 11:20:00,28.24,28.28,28.24,28.27,17623.0,20.6606,20.6898,20.6606,20.6825,17623.0
2015-06-09 11:30:00,28.27,28.31,28.27,28.3,17300.0,20.6825,20.7118,20.6825,20.7044,17300.0
2015-06-09 11:40:00,28.3,28.3,28.25,28.27,24633.0,20.7044,20.7044,20.6679,20.6825,24633.0
2015-06-09 11:50:00,28.26,28.27,28.25,28.27,13544.0,20.6752,20.6825,20.6679,20.6825,13544.0
2015-06-09 12:00:00,28.26,28.3,28.26,28.3,13400.0,20.6752,20.7044,20.6752,20.7044,13400.0
2015-06-09 12:10:00,28.3,28.3,28.25,28.25,18967.0,20.7044,20.7044,20.6679,20.6679,18967.0
2015-06-09 12:20:00,28.25,28.28,28.25,28.27,6582.0,20.6679,20.6898,20.6679,20.6825,6582.0
2015-06-09 12:30:00,28.27,28.29,28.26,28.28,16032.0,20.6825,20.6971,20.6752,20.6898,16032.0
2015-06-09 12:40:00,28.28,28.3,28.28,28.28,10647.0,20.6898,20.7044,20.6898,20.6898,10647.0
2015-06-09 12:50:00,28.29,28.33,28.29,28.33,36949.0,20.6971,20.7264,20.6971,20.7264,36949.0
2015-06-09 13:00:00,28.34,28.4,28.34,28.38,60751.0,20.7337,20.7776,20.7337,20.763,60751.0
2015-06-09 13:10:00,28.37,28.38,28.35,28.38,12310.0,20.7557,20.763,20.741,20.763,12310.0
2015-06-09 13:20:00,28.38,28.39,28.37,28.38,24297.0,20.763,20.7703,20.7557,20.763,24297.0
2015-06-09 13:30:00,28.38,28.38,28.36,28.38,21916.0,20.763,20.763,20.7483,20.763,21916.0
2015-06-09 13:40:00,28.38,28.4,28.35,28.35,25257.0,20.763,20.7776,20.741,20.741,25257.0
2015-06-09 13:50:00,28.36,28.37,28.34,28.34,18769.0,20.7483,20.7557,20.7337,20.7337,18769.0
2015-06-09 14:00:00,28.34,28.38,28.34,28.38,13099.0,20.7337,20.763,20.7337,20.763,13099.0
2015-06-09 14:10:00,28.38,28.39,28.34,28.37,14945.0,20.763,20.7703,20.7337,20.7557,14945.0
2015-06-09 14:20:00,28.38,28.4,28.38,28.4,19151.0,20.763,20.7776,20.763,20.7776,19151.0
2015-06-09 14:30:00,28.4,28.41,28.39,28.4,25093.0,20.7776,20.7849,20.7703,20.7776,25093.0
2015-06-09 14:40:00,28.41,28.42,28.39,28.4,65655.0,20.7849,20.7922,20.7703,20.7776,65655.0
2015-06-09 14:50:00,28.41,28.41,28.34,28.35,44171.0,20.7849,20.7849,20.7337,20.741,44171.0
2015-06-09 15:00:00,28.35,28.36,28.33,28.34,27248.0,20.741,20.7483,20.7264,20.7337,27248.0
2015-06-09 15:10:00,28.34,28.35,28.34,28.34,30563.0,20.7337,20.741,20.7337,20.7337,30563.0
2015-06-09 15:20:00,28.34,28.34,28.28,28.31,35004.0,20.7337,20.7337,20.6898,20.7118,35004.0
2015-06-09 15:30:00,28.31,28.31,28.27,28.3,44427.0,20.7118,20.7118,20.6825,20.7044,44427.0
2015-06-09 15:40:00,28.31,28.31,28.28,28.28,64800.0,20.7118,20.7118,20.6898,20.6898,64800.0
2015-06-09 15:50:00,28.28,28.32,28.25,28.25,124145.0,20.6898,20.7191,20.6679,20.6679,124145.0
2015-06-10 09:30:00,28.47,28.47,28.27,28.4,117277.0,20.8288,20.8288,20.6825,20.7776,117277.0
2015-06-10 09:40:00,28.4,28.52,28.4,28.5,87726.0,20.7776,20.8654,20.7776,20.8508,87726.0
2015-06-10 09:50:00,28.51,28.56,28.51,28.54,36575.0,20.8581,20.8947,20.8581,20.88,36575.0
2015-06-10 10:00:00,28.55,28.62,28.53,28.61,66727.0,20.8874,20.9386,20.8727,20.9312,66727.0
2015-06-10 10:10:00,28.61,28.66,28.59,28.65,87306.0,20.9312,20.9678,20.9166,20.9605,87306.0
2015-06-10 10:20:00,28.65,28.69,28.65,28.65,39957.0,20.9605,20.9898,20.9605,20.9605,39957.0
2015-06-10 10:30:00,28.66,28.72,28.66,28.7,59284.0,20.9678,21.0117,20.9678,20.9971,59284.0
2015-06-10 10:40:00,28.69,28.75,28.69,28.75,18328.0,20.9898,21.0337,20.9898,21.0337,18328.0
2015-06-10 10:50:00,28.75,28.75,28.72,28.74,35060.0,21.0337,21.0337,21.0117,21.0264,35060.0
2015-06-10 11:00:00,28.74,28.75,28.73,28.73,22059.0,21.0264,21.0337,21.019,21.019,22059.0
2015-06-10 11:10:00,28.74,28.91,28.74,28.82,104552.0,21.0264,21.1507,21.0264,21.0849,104552.0
2015-06-10 11:20:00,28.82,28.82,28.74,28.76,106795.0,21.0849,21.0849,21.0264,21.041,106795.0
2015-06-10 11:30:00,28.76,28.78,28.73,28.74,72160.0,21.041,21.0556,21.019,21.0264,72160.0
2015-06-10 11:40:00,28.74,28.78,28.73,28.77,60106.0,21.0264,21.0556,21.019,21.0483,60106.0
2015-06-10 11:50:00,28.77,28.85,28.77,28.83,47140.0,21.0483,21.1068,21.0483,21.0922,47140.0
2015-06-10 12:00:00,28.83,28.83,28.75,28.77,75225.0,21.0922,21.0922,21.0337,21.0483,75225.0
2015-06-10 12:10:00,28.76,28.77,28.75,28.75,20770.0,21.041,21.0483,21.0337,21.0337,20770.0
2015-06-10 12:20:00,28.75,28.76,28.75,28.75,26002.0,21.0337,21.041,21.0337,21.0337,26002.0
2015-06-10 12:30:00,28.76,28.78,28.75,28.76,28784.0,21.041,21.0556,21.0337,21.041,28784.0
2015-06-10 12:40:00,28.75,28.77,28.75,28.77,25602.0,21.0337,21.0483,21.0337,21.0483,25602.0
2015-06-10 12:50:00,28.77,28.81,28.76,28.78,24618.0,21.0483,21.0776,21.041,21.0556,24618.0
2015-06-10 13:00:00,28.78,28.79,28.77,28.77,12436.0,21.0556,21.0629,21.0483,21.0483,12436.0
2015-06-10 13:10:00,28.77,28.77,28.74,28.74,10849.0,21.0483,21.0483,21.0264,21.0264,10849.0
2015-06-10 13:20:00,28.75,28.75,28.73,28.75,26739.0,21.0337,21.0337,21.019,21.0337,26739.0
2015-06-10 13:30:00,28.75,28.75,28.73,28.74,32977.0,21.0337,21.0337,21.019,21.0264,32977.0
2015-06-10 13:40:00,28.75,28.75,28.75,28.75,41742.0,21.0337,21.0337,21.0337,21.0337,41742.0
2015-06-10 13:50:00,28.75,28.76,28.75,28.76,28186.0,21.0337,21.041,21.0337,21.041,28186.0
2015-06-10 14:00:00,28.76,28.8,28.76,28.78,65550.0,21.041,21.0703,21.041,21.0556,65550.0
2015-06-10 14:10:00,28.79,28.8,28.77,28.8,47397.0,21.0629,21.0703,21.0483,21.0703,47397.0
2015-06-10 14:20:00,28.8,28.81,28.77,28.78,60446.0,21.0703,21.0776,21.0483,21.0556,60446.0
2015-06-10 14:30:00,28.79,28.83,28.79,28.8,24523.0,21.0629,21.0922,21.0629,21.0703,24523.0
2015-06-10 14:40:00,28.8,28.82,28.8,28.81,44946.0,21.0703,21.0849,21.0703,21.0776,44946.0
2015-06-10 14:50:00,28.81,28.82,28.8,28.82,9015.0,21.0776,21.0849,21.0703,21.0849,9015.0
2015-06-10 15:00:00,28.82,28.82,28.8,28.81,10905.0,21.0849,21.0849,21.0703,21.0776,10905.0
2015-06-10 15:10:00,28.81,28.81,28.76,28.77,63745.0,21.0776,21.0776,21.041,21.0483,63745.0
2015-06-10 15:20:00,28.78,28.79,28.77,28.77,92707.0,21.0556,21.0629,21.0483,21.0483,92707.0
2015-06-10 15:30:00,28.77,28.78,28.74,28.75,53684.0,21.0483,21.0556,21.0264,21.0337,53684.0
2015-06-10 15:40:00,28.75,28.76,28.74,28.75,56244.0,21.0337,21.041,21.0264,21.0337,56244.0
2015-06-10 15:50:00,28.75,28.75,28.65,28.65,165757.0,21.0337,21.0337,20.9605,20.9605,165757.0
2015-06-11 09:30:00,28.75,28.94,28.75,28.94,109531.0,21.0337,21.1727,21.0337,21.1727,109531.0
2015-06-11 09:40:00,28.94,29.04,28.93,29.04,157472.0,21.1727,21.2458,21.1654,21.2458,157472.0
2015-06-11 09:50:00,29.04,29.16,29.02,29.16,89356.0,21.2458,21.3336,21.2312,21.3336,89356.0
2015-06-11 10:00:00,29.16,29.22,29.14,29.15,150214.0,21.3336,21.3775,21.319,21.3263,150214.0
2015-06-11 10:10:00,29.14,29.14,29.07,29.09,128324.0,21.319,21.319,21.2678,21.2824,128324.0
2015-06-11 10:20:00,29.09,29.09,29.01,29.04,65627.0,21.2824,21.2824,21.2239,21.2458,65627.0
2015-06-11 10:30:00,29.04,29.05,28.94,28.99,153495.0,21.2458,21.2532,21.1727,21.2093,153495.0
2015-06-11 10:40:00,28.99,29.05,28.99,29.04,149243.0,21.2093,21.2532,21.2093,21.2458,149243.0
2015-06-11 10:50:00,29.04,29.05,29.01,29.01,68009.0,21.2458,21.2532,21.2239,21.2239,68009.0
2015-06-11 11:00:00,29.01,29.03,29.0,29.02,52123.0,21.2239,21.2385,21.2166,21.2312,52123.0
2015-06-11 11:10:00,29.01,29.03,28.99,29.0,47953.0,21.2239,21.2385,21.2093,21.2166,47953.0
2015-06-11 11:20:00,29.0,29.0,28.94,28.95,57436.0,21.2166,21.2166,21.1727,21.18,57436.0
2015-06-11 11:30:00,28.96,28.99,28.95,28.98,33037.0,21.1873,21.2093,21.18,21.2019,33037.0
2015-06-11 11:40:00,28.97,28.99,28.95,28.95,45052.0,21.1946,21.2093,21.18,21.18,45052.0
2015-06-11 11:50:00,28.95,28.95,28.91,28.91,36605.0,21.18,21.18,21.1507,21.1507,36605.0
2015-06-11 12:00:00,28.91,28.92,28.9,28.9,13025.0,21.1507,21.158,21.1434,21.1434,13025.0
2015-06-11 12:10:00,28.9,28.91,28.9,28.91,19563.0,21.1434,21.1507,21.1434,21.1507,19563.0
2015-06-11 12:20:00,28.91,28.92,28.89,28.92,17547.0,21.1507,21.158,21.1361,21.158,17547.0
2015-06-11 12:30:00,28.92,28.93,28.92,28.92,33612.0,21.158,21.1654,21.158,21.158,33612.0
2015-06-11 12:40:00,28.92,28.92,28.89,28.89,34591.0,21.158,21.158,21.1361,21.1361,34591.0
2015-06-11 12:50:00,28.89,28.9,28.88,28.88,40473.0,21.1361,21.1434,21.1288,21.1288,40473.0
2015-06-11 13:00:00,28.88,28.9,28.85,28.87,66249.0,21.1288,21.1434,21.1068,21.1215,66249.0
2015-06-11 13:10:00,28.86,28.86,28.82,28.82,36818.0,21.1141,21.1141,21.0849,21.0849,36818.0
2015-06-11 13:20:00,28.82,28.84,28.8,28.84,36056.0,21.0849,21.0995,21.0703,21.0995,36056.0
2015-06-11 13:30:00,28.84,28.86,28.83,28.84,17476.0,21.0995,21.1141,21.0922,21.0995,17476.0
2015-06-11 13:40:00,28.84,28.9,28.84,28.89,25984.0,21.0995,21.1434,21.0995,21.1361,25984.0
2015-06-11 13:50:00,28.89,28.93,28.89,28.93,17656.0,21.1361,21.1654,21.1361,21.1654,17656.0
2015-06-11 14:00:00,28.93,28.94,28.92,28.92,31609.0,21.1654,21.1727,21.158,21.158,31609.0
2015-06-11 14:10:00,28.92,28.94,28.92,28.92,7698.0,21.158,21.1727,21.158,21.158,7698.0
2015-06-11 14:20:00,28.92,28.93,28.92,28.93,19285.0,21.158,21.1654,21.158,21.1654,19285.0
2015-06-11 14:30:00,28.93,28.94,28.92,28.92,31519.0,21.1654,21.1727,21.158,21.158,31519.0
2015-06-11 14:40:00,28.92,28.93,28.92,28.93,19626.0,21.158,21.1654,21.158,21.1654,19626.0
2015-06-11 14:50:00,28.93,28.93,28.89,28.91,22739.0,21.1654,21.1654,21.1361,21.1507,22739.0
2015-06-11 15:00:00,28.91,28.92,28.91,28.92,8707.0,21.1507,21.158,21.1507,21.158,8707.0
2015-06-11 15:10:00,28.92,28.95,28.92,28.94,31102.0,21.158,21.18,21.158,21.1727,31102.0
2015-06-11 15:20:00,28.95,28.95,28.9,28.9,44481.0,21.18,21.18,21.1434,21.1434,44481.0
2015-06-11 15:30:00,28.91,28.93,28.9,28.9,29108.0,21.1507,21.1654,21.1434,21.1434,29108.0
2015-06-11 15:40:00,28.91,28.92,28.89,28.9,44275.0,21.1507,21.158,21.1361,21.1434,44275.0
2015-06-11 15:50:00,28.89,28.89,28.86,28.88,185219.0,21.1361,21.1361,21.1141,21.1288,185219.0
2015-06-12 09:30:00,28.64,28.66,28.41,28.42,129222.0,20.9532,20.9678,20.7849,20.7922,129222.0
2015-06-12 09:40:00,28.41,28.45,28.41,28.42,66031.0,20.7849,20.8142,20.7849,20.7922,66031.0
2015-06-12 09:50:00,28.42,28.46,28.36,28.46,69678.0,20.7922,20.8215,20.7483,20.8215,69678.0
2015-06-12 10:00:00,28.47,28.57,28.43,28.54,78397.0,20.8288,20.902,20.7996,20.88,78397.0
2015-06-12 10:10:00,28.53,28.57,28.5,28.5,56920.0,20.8727,20.902,20.8508,20.8508,56920.0
2015-06-12 10:20:00,28.5,28.52,28.49,28.49,60323.0,20.8508,20.8654,20.8435,20.8435,60323.0
2015-06-12 10:30:00,28.49,28.49,28.34,28.35,89830.0,20.8435,20.8435,20.7337,20.741,89830.0
2015-06-12 10:40:00,28.35,28.39,28.35,28.39,34415.0,20.741,20.7703,20.741,20.7703,34415.0
2015-06-12 10:50:00,28.39,28.41,28.33,28.33,51987.0,20.7703,20.7849,20.7264,20.7264,51987.0
2015-06-12 11:00:00,28.33,28.39,28.32,28.39,29982.0,20.7264,20.7703,20.7191,20.7703,29982.0
2015-06-12 11:10:00,28.38,28.43,28.35,28.42,102717.0,20.763,20.7996,20.741,20.7922,102717.0
2015-06-12 11:20:00,28.42,28.47,28.4,28.43,35269.0,20.7922,20.8288,20.7776,20.7996,35269.0
2015-06-12 11:30:00,28.43,28.43,28.4,28.42,27343.0,20.7996,20.7996,20.7776,20.7922,27343.0
2015-06-12 11:40:00,28.42,28.43,28.4,28.42,38320.0,20.7922,20.7996,20.7776,20.7922,38320.0
2015-06-12 11:50:00,28.42,28.44,28.41,28.42,15242.0,20.7922,20.8069,20.7849,20.7922,15242.0
2015-06-12 12:00:00,28.43,28.44,28.41,28.42,26721.0,20.7996,20.8069,20.7849,20.7922,26721.0
2015-06-12 12:10:00,28.42,28.44,28.41,28.44,42329.0,20.7922,20.8069,20.7849,20.8069,42329.0
2015-06-12 12:20:00,28.44,28.48,28.43,28.47,21526.0,20.8069,20.8361,20.7996,20.8288,21526.0
2015-06-12 12:30:00,28.47,28.48,28.44,28.46,25047.0,20.8288,20.8361,20.8069,20.8215,25047.0
2015-06-12 12:40:00,28.46,28.46,28.43,28.44,27488.0,20.8215,20.8215,20.7996,20.8069,27488.0
2015-06-12 12:50:00,28.45,28.47,28.44,28.45,20542.0,20.8142,20.8288,20.8069,20.8142,20542.0
2015-06-12 13:00:00,28.45,28.5,28.45,28.5,20183.0,20.8142,20.8508,20.8142,20.8508,20183.0
2015-06-12 13:10:00,28.5,28.51,28.5,28.51,12104.0,20.8508,20.8581,20.8508,20.8581,12104.0
2015-06-12 13:20:00,28.51,28.51,28.46,28.48,28600.0,20.8581,20.8581,20.8215,20.8361,28600.0
2015-06-12 13:30:00,28.49,28.51,28.49,28.5,16400.0,20.8435,20.8581,20.8435,20.8508,16400.0
2015-06-12 13:40:00,28.49,28.5,28.46,28.47,21542.0,20.8435,20.8508,20.8215,20.8288,21542.0
2015-06-12 13:50:00,28.48,28.5,28.48,28.5,7206.0,20.8361,20.8508,20.8361,20.8508,7206.0
2015-06-12 14:00:00,28.5,28.51,28.48,28.48,13618.0,20.8508,20.8581,20.8361,20.8361,13618.0
2015-06-12 14:10:00,28.48,28.49,28.48,28.49,6439.0,20.8361,20.8435,20.8361,20.8435,6439.0
2015-06-12 14:20:00,28.49,28.51,28.49,28.5,14947.0,20.8435,20.8581,20.8435,20.8508,14947.0
2015-06-12 14:30:00,28.51,28.51,28.45,28.46,52553.0,20.8581,20.8581,20.8142,20.8215,52553.0
2015-06-12 14:40:00,28.46,28.46,28.43,28.43,15090.0,20.8215,20.8215,20.7996,20.7996,15090.0
2015-06-12 14:50:00,28.43,28.45,28.42,28.42,59283.0,20.7996,20.8142,20.7922,20.7922,59283.0
2015-06-12 15:00:00,28.42,28.47,28.42,28.44,63531.0,20.7922,20.8288,20.7922,20.8069,63531.0
2015-06-12 15:10:00,28.44,28.48,28.44,28.47,87835.0,20.8069,20.8361,20.8069,20.8288,87835.0
2015-06-12 15:20:00,28.47,28.5,28.47,28.5,48668.0,20.8288,20.8508,20.8288,20.8508,48668.0
2015-06-12 15:30:00,28.5,28.52,28.49,28.49,40607.0,20.8508,20.8654,20.8435,20.8435,40607.0
2015-06-12 15:40:00,28.49,28.52,28.48,28.5,87477.0,20.8435,20.8654,20.8361,20.8508,87477.0
2015-06-12 15:50:00,28.51,28.55,28.51,28.53,228582.0,20.8581,20.8874,20.8581,20.8727,228582.0
2015-06-15 09:30:00,28.23,28.34,28.18,28.33,173479.0,20.6532,20.7337,20.6167,20.7264,173479.0
2015-06-15 09:40:00,28.31,28.33,28.12,28.18,108812.0,20.7118,20.7264,20.5728,20.6167,108812.0
2015-06-15 09:50:00,28.17,28.22,28.12,28.16,76554.0,20.6093,20.6459,20.5728,20.602,76554.0
2015-06-15 10:00:00,28.15,28.22,28.14,28.18,64888.0,20.5947,20.6459,20.5874,20.6167,64888.0
2015-06-15 10:10:00,28.18,28.25,28.15,28.2,59174.0,20.6167,20.6679,20.5947,20.6313,59174.0
2015-06-15 10:20:00,28.21,28.25,28.17,28.24,31991.0,20.6386,20.6679,20.6093,20.6606,31991.0
2015-06-15 10:30:00,28.24,28.25,28.2,28.22,38216.0,20.6606,20.6679,20.6313,20.6459,38216.0
2015-06-15 10:40:00,28.23,28.26,28.22,28.25,52336.0,20.6532,20.6752,20.6459,20.6679,52336.0
2015-06-15 10:50:00,28.25,28.3,28.25,28.28,67447.0,20.6679,20.7044,20.6679,20.6898,67447.0
2015-06-15 11:00:00,28.29,28.38,28.29,28.38,45149.0,20.6971,20.763,20.6971,20.763,45149.0
2015-06-15 11:10:00,28.38,28.43,28.38,28.42,26004.0,20.763,20.7996,20.763,20.7922,26004.0
2015-06-15 11:20:00,28.43,28.43,28.33,28.33,41120.0,20.7996,20.7996,20.7264,20.7264,41120.0
2015-06-15 11:30:00,28.34,28.39,28.33,28.39,34175.0,20.7337,20.7703,20.7264,20.7703,34175.0
2015-06-15 11:40:00,28.39,28.42,28.37,28.4,47106.0,20.7703,20.7922,20.7557,20.7776,47106.0
2015-06-15 11:50:00,28.41,28.43,28.37,28.39,38405.0,20.7849,20.7996,20.7557,20.7703,38405.0
2015-06-15 12:00:00,28.38,28.42,28.37,28.41,33831.0,20.763,20.7922,20.7557,20.7849,33831.0
2015-06-15 12:10:00,28.41,28.44,28.4,28.44,22492.0,20.7849,20.8069,20.7776,20.8069,22492.0
2015-06-15 12:20:00,28.44,28.45,28.42,28.43,26799.0,20.8069,20.8142,20.7922,20.7996,26799.0
2015-06-15 12:30:00,28.43,28.44,28.4,28.41,18639.0,20.7996,20.8069,20.7776,20.7849,18639.0
2015-06-15 12:40:00,28.41,28.43,28.4,28.43,13100.0,20.7849,20.7996,20.7776,20.7996,13100.0
2015-06-15 12:50:00,28.44,28.44,28.39,28.41,20974.0,20.8069,20.8069,20.7703,20.7849,20974.0
2015-06-15 13:00:00,28.41,28.43,28.39,28.43,19662.0,20.7849,20.7996,20.7703,20.7996,19662.0
2015-06-15 13:10:00,28.42,28.45,28.42,28.43,17291.0,20.7922,20.8142,20.7922,20.7996,17291.0
2015-06-15 13:20:00,28.44,28.44,28.4,28.42,19494.0,20.8069,20.8069,20.7776,20.7922,19494.0
2015-06-15 13:30:00,28.42,28.42,28.4,28.4,13667.0,20.7922,20.7922,20.7776,20.7776,13667.0
2015-06-15 13:40:00,28.4,28.41,28.36,28.41,24594.0,20.7776,20.7849,20.7483,20.7849,24594.0
2015-06-15 13:50:00,28.41,28.5,28.4,28.42,74147.0,20.7849,20.8508,20.7776,20.7922,74147.0
2015-06-15 14:00:00,28.42,28.43,28.38,28.38,19150.0,20.7922,20.7996,20.763,20.763,19150.0
2015-06-15 14:10:00,28.38,28.42,28.38,28.42,26434.0,20.763,20.7922,20.763,20.7922,26434.0
2015-06-15 14:20:00,28.41,28.42,28.4,28.42,15482.0,20.7849,20.7922,20.7776,20.7922,15482.0
2015-06-15 14:30:00,28.42,28.43,28.4,28.42,21045.0,20.7922,20.7996,20.7776,20.7922,21045.0
2015-06-15 14:40:00,28.41,28.42,28.4,28.42,20158.0,20.7849,20.7922,20.7776,20.7922,20158.0
2015-06-15 14:50:00,28.41,28.42,28.4,28.42,29088.0,20.7849,20.7922,20.7776,20.7922,29088.0
2015-06-15 15:00:00,28.41,28.41,28.36,28.4,35376.0,20.7849,20.7849,20.7483,20.7776,35376.0
2015-06-15 15:10:00,28.39,28.41,28.38,28.39,20188.0,20.7703,20.7849,20.763,20.7703,20188.0
2015-06-15 15:20:00,28.39,28.41,28.38,28.38,19448.0,20.7703,20.7849,20.763,20.763,19448.0
2015-06-15 15:30:00,28.38,28.44,28.38,28.42,36471.0,20.763,20.8069,20.763,20.7922,36471.0
2015-06-15 15:40:00,28.42,28.49,28.42,28.48,79592.0,20.7922,20.8435,20.7922,20.8361,79592.0
2015-06-15 15:50:00,28.48,28.51,28.48,28.48,211219.0,20.8361,20.8581,20.8361,20.8361,211219.0
2015-06-16 09:30:00,28.35,28.59,28.28,28.57,99072.0,20.741,20.9166,20.6898,20.902,99072.0
2015-06-16 09:40:00,28.58,28.66,28.56,28.65,96707.0,20.9093,20.9678,20.8947,20.9605,96707.0
2015-06-16 09:50:00,28.66,28.69,28.63,28.64,64595.0,20.9678,20.9898,20.9459,20.9532,64595.0
2015-06-16 10:00:00,28.64,28.67,28.61,28.62,80488.0,20.9532,20.9751,20.9312,20.9386,80488.0
2015-06-16 10:10:00,28.62,28.62,28.51,28.56,77954.0,20.9386,20.9386,20.8581,20.8947,77954.0
2015-06-16 10:20:00,28.56,28.62,28.55,28.59,54477.0,20.8947,20.9386,20.8874,20.9166,54477.0
2015-06-16 10:30:00,28.58,28.62,28.55,28.57,43917.0,20.9093,20.9386,20.8874,20.902,43917.0
2015-06-16 10:40:00,28.57,28.63,28.57,28.59,39517.0,20.902,20.9459,20.902,20.9166,39517.0
2015-06-16 10:50:00,28.59,28.59,28.54,28.54,30199.0,20.9166,20.9166,20.88,20.88,30199.0
2015-06-16 11:00:00,28.54,28.58,28.53,28.58,45948.0,20.88,20.9093,20.8727,20.9093,45948.0
2015-06-16 11:10:00,28.58,28.67,28.58,28.64,56087.0,20.9093,20.9751,20.9093,20.9532,56087.0
2015-06-16 11:20:00,28.65,28.67,28.63,28.63,58487.0,20.9605,20.9751,20.9459,20.9459,58487.0
2015-06-16 11:30:00,28.63,28.65,28.61,28.61,81740.0,20.9459,20.9605,20.9312,20.9312,81740.0
2015-06-16 11:40:00,28.61,28.62,28.59,28.59,60532.0,20.9312,20.9386,20.9166,20.9166,60532.0
2015-06-16 11:50:00,28.59,28.61,28.58,28.59,28721.0,20.9166,20.9312,20.9093,20.9166,28721.0
2015-06-16 12:00:00,28.6,28.63,28.6,28.61,32104.0,20.9239,20.9459,20.9239,20.9312,32104.0
2015-06-16 12:10:00,28.61,28.64,28.61,28.63,27671.0,20.9312,20.9532,20.9312,20.9459,27671.0
2015-06-16 12:20:00,28.63,28.66,28.62,28.66,38955.0,20.9459,20.9678,20.9386,20.9678,38955.0
2015-06-16 12:30:00,28.66,28.69,28.64,28.66,40648.0,20.9678,20.9898,20.9532,20.9678,40648.0
2015-06-16 12:40:00,28.66,28.69,28.66,28.68,46738.0,20.9678,20.9898,20.9678,20.9825,46738.0
2015-06-16 12:50:00,28.68,28.7,28.68,28.69,21645.0,20.9825,20.9971,20.9825,20.9898,21645.0
2015-06-16 13:00:00,28.69,28.71,28.68,28.69,15928.0,20.9898,21.0044,20.9825,20.9898,15928.0
2015-06-16 13:10:00,28.69,28.71,28.69,28.7,14412.0,20.9898,21.0044,20.9898,20.9971,14412.0
2015-06-16 13:20:00,28.7,28.75,28.7,28.74,16016.0,20.9971,21.0337,20.9971,21.0264,16016.0
2015-06-16 13:30:00,28.74,28.75,28.74,28.75,64653.0,21.0264,21.0337,21.0264,21.0337,64653.0
2015-06-16 13:40:00,28.75,28.75,28.72,28.73,21306.0,21.0337,21.0337,21.0117,21.019,21306.0
2015-06-16 13:50:00,28.73,28.74,28.72,28.74,22978.0,21.019,21.0264,21.0117,21.0264,22978.0
2015-06-16 14:00:00,28.74,28.78,28.74,28.77,31440.0,21.0264,21.0556,21.0264,21.0483,31440.0
2015-06-16 14:10:00,28.78,28.78,28.77,28.78,14200.0,21.0556,21.0556,21.0483,21.0556,14200.0
2015-06-16 14:20:00,28.77,28.78,28.74,28.74,44087.0,21.0483,21.0556,21.0264,21.0264,44087.0
2015-06-16 14:30:00,28.74,28.76,28.73,28.75,23573.0,21.0264,21.041,21.019,21.0337,23573.0
2015-06-16 14:40:00,28.75,28.75,28.72,28.74,24084.0,21.0337,21.0337,21.0117,21.0264,24084.0
2015-06-16 14:50:00,28.74,28.76,28.74,28.75,18632.0,21.0264,21.041,21.0264,21.0337,18632.0
2015-06-16 15:00:00,28.75,28.77,28.74,28.75,32326.0,21.0337,21.0483,21.0264,21.0337,32326.0
2015-06-16 15:10:00,28.75,28.77,28.74,28.74,35879.0,21.0337,21.0483,21.0264,21.0264,35879.0
2015-06-16 15:20:00,28.74,28.75,28.74,28.75,24148.0,21.0264,21.0337,21.0264,21.0337,24148.0
2015-06-16 15:30:00,28.75,28.75,28.74,28.75,24532.0,21.0337,21.0337,21.0264,21.0337,24532.0
2015-06-16 15:40:00,28.75,28.75,28.72,28.73,71101.0,21.0337,21.0337,21.0117,21.019,71101.0
2015-06-16 15:50:00,28.73,28.74,28.71,28.72,108088.0,21.019,21.0264,21.0044,21.0117,108088.0
2015-06-17 09:30:00,28.83,29.0,28.83,28.91,66992.0,21.0922,21.2166,21.0922,21.1507,66992.0
2015-06-17 09:40:00,28.9,28.94,28.85,28.88,172380.0,21.1434,21.1727,21.1068,21.1288,172380.0
2015-06-17 09:50:00,28.89,28.9,28.78,28.8,86573.0,21.1361,21.1434,21.0556,21.0703,86573.0
2015-06-17 10:00:00,28.8,28.83,28.78,28.83,76754.0,21.0703,21.0922,21.0556,21.0922,76754.0
2015-06-17 10:10:00,28.84,28.87,28.83,28.85,82966.0,21.0995,21.1215,21.0922,21.1068,82966.0
2015-06-17 10:20:00,28.84,28.84,28.82,28.83,22279.0,21.0995,21.0995,21.0849,21.0922,22279.0
2015-06-17 10:30:00,28.83,28.84,28.8,28.8,64569.0,21.0922,21.0995,21.0703,21.0703,64569.0
2015-06-17 10:40:00,28.81,28.83,28.78,28.83,50876.0,21.0776,21.0922,21.0556,21.0922,50876.0
2015-06-17 10:50:00,28.83,28.86,28.82,28.85,68336.0,21.0922,21.1141,21.0849,21.1068,68336.0
2015-06-17 11:00:00,28.84,28.88,28.84,28.87,49557.0,21.0995,21.1288,21.0995,21.1215,49557.0
2015-06-17 11:10:00,28.88,28.88,28.85,28.86,18221.0,21.1288,21.1288,21.1068,21.1141,18221.0
2015-06-17 11:20:00,28.85,28.85,28.76,28.77,16260.0,21.1068,21.1068,21.041,21.0483,16260.0
2015-06-17 11:30:00,28.77,28.78,28.75,28.78,70710.0,21.0483,21.0556,21.0337,21.0556,70710.0
2015-06-17 11:40:00,28.77,28.77,28.73,28.75,51465.0,21.0483,21.0483,21.019,21.0337,51465.0
2015-06-17 11:50:00,28.76,28.82,28.76,28.82,31909.0,21.041,21.0849,21.041,21.0849,31909.0
2015-06-17 12:00:00,28.81,28.82,28.77,28.78,25955.0,21.0776,21.0849,21.0483,21.0556,25955.0
2015-06-17 12:10:00,28.78,28.78,28.73,28.74,23951.0,21.0556,21.0556,21.019,21.0264,23951.0
2015-06-17 12:20:00,28.74,28.77,28.74,28.77,8604.0,21.0264,21.0483,21.0264,21.0483,8604.0
2015-06-17 12:30:00,28.77,28.78,28.76,28.77,17649.0,21.0483,21.0556,21.041,21.0483,17649.0
2015-06-17 12:40:00,28.78,28.78,28.74,28.76,25964.0,21.0556,21.0556,21.0264,21.041,25964.0
2015-06-17 12:50:00,28.76,28.76,28.7,28.74,45429.0,21.041,21.041,20.9971,21.0264,45429.0
2015-06-17 13:00:00,28.74,28.74,28.72,28.73,18155.0,21.0264,21.0264,21.0117,21.019,18155.0
2015-06-17 13:10:00,28.74,28.75,28.72,28.73,13789.0,21.0264,21.0337,21.0117,21.019,13789.0
2015-06-17 13:20:00,28.73,28.75,28.73,28.73,12363.0,21.019,21.0337,21.019,21.019,12363.0
2015-06-17 13:30:00,28.72,28.74,28.72,28.74,14771.0,21.0117,21.0264,21.0117,21.0264,14771.0
2015-06-17 13:40:00,28.74,28.75,28.72,28.73,22670.0,21.0264,21.0337,21.0117,21.019,22670.0
2015-06-17 13:50:00,28.73,28.79,28.73,28.76,36312.0,21.019,21.0629,21.019,21.041,36312.0
2015-06-17 14:00:00,28.75,28.92,28.66,28.89,117837.0,21.0337,21.158,20.9678,21.1361,117837.0
2015-06-17 14:10:00,28.88,28.93,28.87,28.87,80311.0,21.1288,21.1654,21.1215,21.1215,80311.0
2015-06-17 14:20:00,28.87,28.87,28.82,28.83,30318.0,21.1215,21.1215,21.0849,21.0922,30318.0
2015-06-17 14:30:00,28.83,28.92,28.83,28.92,74961.0,21.0922,21.158,21.0922,21.158,74961.0
2015-06-17 14:40:00,28.93,29.03,28.93,28.99,130228.0,21.1654,21.2385,21.1654,21.2093,130228.0
2015-06-17 14:50:00,28.99,29.02,28.98,28.99,72619.0,21.2093,21.2312,21.2019,21.2093,72619.0
2015-06-17 15:00:00,28.99,29.01,28.94,28.95,66149.0,21.2093,21.2239,21.1727,21.18,66149.0
2015-06-17 15:10:00,28.95,29.03,28.95,29.02,47338.0,21.18,21.2385,21.18,21.2312,47338.0
2015-06-17 15:20:00,29.02,29.04,29.01,29.01,94540.0,21.2312,21.2458,21.2239,21.2239,94540.0
2015-06-17 15:30:00,29.02,29.03,28.98,29.0,74599.0,21.2312,21.2385,21.2019,21.2166,74599.0
2015-06-17 15:40:00,29.0,29.0,28.92,28.93,118608.0,21.2166,21.2166,21.158,21.1654,118608.0
2015-06-17 15:50:00,28.93,28.95,28.92,28.93,87936.0,21.1654,21.18,21.158,21.1654,87936.0
2015-06-18 09:30:00,28.85,29.19,28.85,29.11,125084.0,21.1068,21.3556,21.1068,21.297,125084.0
2015-06-18 09:40:00,29.11,29.22,29.07,29.22,148640.0,21.297,21.3775,21.2678,21.3775,148640.0
2015-06-18 09:50:00,29.22,29.22,29.14,29.19,75129.0,21.3775,21.3775,21.319,21.3556,75129.0
2015-06-18 10:00:00,29.19,29.27,29.17,29.25,101060.0,21.3556,21.4141,21.3409,21.3995,101060.0
2015-06-18 10:10:00,29.26,29.27,29.23,29.23,104143.0,21.4068,21.4141,21.3848,21.3848,104143.0
2015-06-18 10:20:00,29.22,29.22,29.17,29.17,80454.0,21.3775,21.3775,21.3409,21.3409,80454.0
2015-06-18 10:30:00,29.17,29.18,29.13,29.17,74439.0,21.3409,21.3483,21.3117,21.3409,74439.0
2015-06-18 10:40:00,29.17,29.25,29.16,29.24,72205.0,21.3409,21.3995,21.3336,21.3922,72205.0
2015-06-18 10:50:00,29.24,29.24,29.19,29.2,55125.0,21.3922,21.3922,21.3556,21.3629,55125.0
2015-06-18 11:00:00,29.2,29.27,29.19,29.26,56777.0,21.3629,21.4141,21.3556,21.4068,56777.0
2015-06-18 11:10:00,29.25,29.25,29.22,29.25,59653.0,21.3995,21.3995,21.3775,21.3995,59653.0
2015-06-18 11:20:00,29.25,29.31,29.24,29.31,79751.0,21.3995,21.4434,21.3922,21.4434,79751.0
2015-06-18 11:30:00,29.32,29.35,29.31,29.33,101045.0,21.4507,21.4726,21.4434,21.458,101045.0
2015-06-18 11:40:00,29.33,29.35,29.31,29.31,72193.0,21.458,21.4726,21.4434,21.4434,72193.0
2015-06-18 11:50:00,29.31,29.32,29.27,29.29,64687.0,21.4434,21.4507,21.4141,21.4287,64687.0
2015-06-18 12:00:00,29.29,29.3,29.26,29.26,33908.0,21.4287,21.4361,21.4068,21.4068,33908.0
2015-06-18 12:10:00,29.26,29.3,29.25,29.28,63022.0,21.4068,21.4361,21.3995,21.4214,63022.0
2015-06-18 12:20:00,29.28,29.33,29.26,29.29,61382.0,21.4214,21.458,21.4068,21.4287,61382.0
2015-06-18 12:30:00,29.3,29.32,29.27,29.28,109971.0,21.4361,21.4507,21.4141,21.4214,109971.0
2015-06-18 12:40:00,29.28,29.29,29.23,29.23,44191.0,21.4214,21.4287,21.3848,21.3848,44191.0
2015-06-18 12:50:00,29.24,29.25,29.23,29.23,40719.0,21.3922,21.3995,21.3848,21.3848,40719.0
2015-06-18 13:00:00,29.23,29.26,29.22,29.22,70937.0,21.3848,21.4068,21.3775,21.3775,70937.0
2015-06-18 13:10:00,29.22,29.25,29.22,29.22,31132.0,21.3775,21.3995,21.3775,21.3775,31132.0
2015-06-18 13:20:00,29.22,29.22,29.18,29.19,53559.0,21.3775,21.3775,21.3483,21.3556,53559.0
2015-06-18 13:30:00,29.2,29.23,29.19,29.22,37370.0,21.3629,21.3848,21.3556,21.3775,37370.0
2015-06-18 13:40:00,29.23,29.23,29.21,29.22,17665.0,21.3848,21.3848,21.3702,21.3775,17665.0
2015-06-18 13:50:00,29.22,29.22,29.18,29.18,23290.0,21.3775,21.3775,21.3483,21.3483,23290.0
2015-06-18 14:00:00,29.18,29.21,29.18,29.2,27968.0,21.3483,21.3702,21.3483,21.3629,27968.0
2015-06-18 14:10:00,29.19,29.22,29.19,29.2,26424.0,21.3556,21.3775,21.3556,21.3629,26424.0
2015-06-18 14:20:00,29.21,29.23,29.2,29.2,23061.0,21.3702,21.3848,21.3629,21.3629,23061.0
2015-06-18 14:30:00,29.2,29.24,29.2,29.24,16258.0,21.3629,21.3922,21.3629,21.3922,16258.0
2015-06-18 14:40:00,29.24,29.27,29.24,29.27,42141.0,21.3922,21.4141,21.3922,21.4141,42141.0
2015-06-18 14:50:00,29.27,29.29,29.25,29.28,46689.0,21.4141,21.4287,21.3995,21.4214,46689.0
2015-06-18 15:00:00,29.29,29.29,29.25,29.25,24679.0,21.4287,21.4287,21.3995,21.3995,24679.0
2015-06-18 15:10:00,29.25,29.28,29.25,29.27,34554.0,21.3995,21.4214,21.3995,21.4141,34554.0
2015-06-18 15:20:00,29.28,29.32,29.27,29.32,49911.0,21.4214,21.4507,21.4141,21.4507,49911.0
2015-06-18 15:30:00,29.32,29.33,29.25,29.25,101992.0,21.4507,21.458,21.3995,21.3995,101992.0
2015-06-18 15:40:00,29.25,29.25,29.24,29.25,100871.0,21.3995,21.3995,21.3922,21.3995,100871.0
2015-06-18 15:50:00,29.25,29.25,29.18,29.2,119888.0,21.3995,21.3995,21.3483,21.3629,119888.0
2015-06-19 09:30:00,29.24,29.31,29.22,29.22,128843.0,21.3922,21.4434,21.3775,21.3775,128843.0
2015-06-19 09:40:00,29.22,29.22,29.08,29.08,131027.0,21.3775,21.3775,21.2751,21.2751,131027.0
2015-06-19 09:50:00,29.08,29.09,29.02,29.07,255809.0,21.2751,21.2824,21.2312,21.2678,255809.0
2015-06-19 10:00:00,29.08,29.1,29.07,29.09,25675.0,21.2751,21.2897,21.2678,21.2824,25675.0
2015-06-19 10:10:00,29.08,29.09,29.02,29.02,57604.0,21.2751,21.2824,21.2312,21.2312,57604.0
2015-06-19 10:20:00,29.02,29.03,28.98,28.99,57431.0,21.2312,21.2385,21.2019,21.2093,57431.0
2015-06-19 10:30:00,29.0,29.02,28.96,28.97,75903.0,21.2166,21.2312,21.1873,21.1946,75903.0
2015-06-19 10:40:00,28.98,29.0,28.96,28.98,54385.0,21.2019,21.2166,21.1873,21.2019,54385.0
2015-06-19 10:50:00,28.99,28.99,28.95,28.98,30547.0,21.2093,21.2093,21.18,21.2019,30547.0
2015-06-19 11:00:00,28.97,28.98,28.94,28.95,30219.0,21.1946,21.2019,21.1727,21.18,30219.0
2015-06-19 11:10:00,28.96,29.02,28.95,29.01,33539.0,21.1873,21.2312,21.18,21.2239,33539.0
2015-06-19 11:20:00,29.01,29.06,29.01,29.03,44535.0,21.2239,21.2605,21.2239,21.2385,44535.0
2015-06-19 11:30:00,29.04,29.07,29.03,29.06,27724.0,21.2458,21.2678,21.2385,21.2605,27724.0
2015-06-19 11:40:00,29.07,29.07,29.02,29.05,38643.0,21.2678,21.2678,21.2312,21.2532,38643.0
2015-06-19 11:50:00,29.05,29.05,29.02,29.03,42935.0,21.2532,21.2532,21.2312,21.2385,42935.0
2015-06-19 12:00:00,29.03,29.03,29.01,29.02,23725.0,21.2385,21.2385,21.2239,21.2312,23725.0
2015-06-19 12:10:00,29.02,29.06,29.01,29.06,20663.0,21.2312,21.2605,21.2239,21.2605,20663.0
2015-06-19 12:20:00,29.06,29.07,29.03,29.04,36483.0,21.2605,21.2678,21.2385,21.2458,36483.0
2015-06-19 12:30:00,29.04,29.06,29.02,29.04,14813.0,21.2458,21.2605,21.2312,21.2458,14813.0
2015-06-19 12:40:00,29.04,29.06,29.04,29.06,18192.0,21.2458,21.2605,21.2458,21.2605,18192.0
2015-06-19 12:50:00,29.05,29.07,29.05,29.07,16505.0,21.2532,21.2678,21.2532,21.2678,16505.0
2015-06-19 13:00:00,29.07,29.07,29.06,29.06,8069.0,21.2678,21.2678,21.2605,21.2605,8069.0
2015-06-19 13:10:00,29.05,29.08,29.05,29.08,13749.0,21.2532,21.2751,21.2532,21.2751,13749.0
2015-06-19 13:20:00,29.08,29.08,29.07,29.08,12002.0,21.2751,21.2751,21.2678,21.2751,12002.0
2015-06-19 13:30:00,29.09,29.11,29.09,29.1,22040.0,21.2824,21.297,21.2824,21.2897,22040.0
2015-06-19 13:40:00,29.1,29.11,29.08,29.09,15235.0,21.2897,21.297,21.2751,21.2824,15235.0
2015-06-19 13:50:00,29.08,29.09,29.08,29.08,14509.0,21.2751,21.2824,21.2751,21.2751,14509.0
2015-06-19 14:00:00,29.08,29.08,29.03,29.03,23616.0,21.2751,21.2751,21.2385,21.2385,23616.0
2015-06-19 14:10:00,29.03,29.05,29.02,29.02,13067.0,21.2385,21.2532,21.2312,21.2312,13067.0
2015-06-19 14:20:00,29.02,29.02,28.96,29.0,27915.0,21.2312,21.2312,21.1873,21.2166,27915.0
2015-06-19 14:30:00,29.0,29.03,28.98,29.03,47705.0,21.2166,21.2385,21.2019,21.2385,47705.0
2015-06-19 14:40:00,29.03,29.05,29.02,29.03,20488.0,21.2385,21.2532,21.2312,21.2385,20488.0
2015-06-19 14:50:00,29.03,29.03,29.0,29.02,22895.0,21.2385,21.2385,21.2166,21.2312,22895.0
2015-06-19 15:00:00,29.02,29.03,29.01,29.03,25334.0,21.2312,21.2385,21.2239,21.2385,25334.0
2015-06-19 15:10:00,29.03,29.03,28.99,28.99,31200.0,21.2385,21.2385,21.2093,21.2093,31200.0
2015-06-19 15:20:00,29.0,29.0,28.99,28.99,25965.0,21.2166,21.2166,21.2093,21.2093,25965.0
2015-06-19 15:30:00,28.99,29.03,28.97,29.0,65852.0,21.2093,21.2385,21.1946,21.2166,65852.0
2015-06-19 15:40:00,29.01,29.04,29.01,29.03,34681.0,21.2239,21.2458,21.2239,21.2385,34681.0
2015-06-19 15:50:00,29.03,29.08,29.02,29.02,197746.0,21.2385,21.2751,21.2312,21.2312,197746.0
2015-06-22 09:30:00,29.11,29.21,29.01,29.06,125824.0,21.297,21.3702,21.2239,21.2605,125824.0
2015-06-22 09:40:00,29.06,29.11,29.01,29.01,206827.0,21.2605,21.297,21.2239,21.2239,206827.0
2015-06-22 09:50:00,29.0,29.04,28.98,29.02,163017.0,21.2166,21.2458,21.2019,21.2312,163017.0
2015-06-22 10:00:00,29.03,29.1,29.02,29.08,162448.0,21.2385,21.2897,21.2312,21.2751,162448.0
2015-06-22 10:10:00,29.08,29.11,29.06,29.08,62538.0,21.2751,21.297,21.2605,21.2751,62538.0
2015-06-22 10:20:00,29.08,29.08,29.03,29.05,76813.0,21.2751,21.2751,21.2385,21.2532,76813.0
2015-06-22 10:30:00,29.04,29.07,29.02,29.05,50059.0,21.2458,21.2678,21.2312,21.2532,50059.0
2015-06-22 10:40:00,29.05,29.09,29.02,29.02,79183.0,21.2532,21.2824,21.2312,21.2312,79183.0
2015-06-22 10:50:00,29.02,29.04,29.0,29.04,25950.0,21.2312,21.2458,21.2166,21.2458,25950.0
2015-06-22 11:00:00,29.03,29.05,29.02,29.05,37903.0,21.2385,21.2532,21.2312,21.2532,37903.0
2015-06-22 11:10:00,29.05,29.05,29.02,29.03,34160.0,21.2532,21.2532,21.2312,21.2385,34160.0
2015-06-22 11:20:00,29.03,29.07,29.02,29.04,42790.0,21.2385,21.2678,21.2312,21.2458,42790.0
2015-06-22 11:30:00,29.05,29.06,29.03,29.04,27026.0,21.2532,21.2605,21.2385,21.2458,27026.0
2015-06-22 11:40:00,29.04,29.05,29.02,29.02,27920.0,21.2458,21.2532,21.2312,21.2312,27920.0
2015-06-22 11:50:00,29.03,29.03,29.0,29.01,61323.0,21.2385,21.2385,21.2166,21.2239,61323.0
2015-06-22 12:00:00,29.01,29.01,28.97,28.97,37656.0,21.2239,21.2239,21.1946,21.1946,37656.0
2015-06-22 12:10:00,28.96,28.96,28.94,28.95,33692.0,21.1873,21.1873,21.1727,21.18,33692.0
2015-06-22 12:20:00,28.94,28.94,28.88,28.89,25907.0,21.1727,21.1727,21.1288,21.1361,25907.0
2015-06-22 12:30:00,28.9,28.91,28.89,28.9,29180.0,21.1434,21.1507,21.1361,21.1434,29180.0
2015-06-22 12:40:00,28.91,28.91,28.87,28.88,26192.0,21.1507,21.1507,21.1215,21.1288,26192.0
2015-06-22 12:50:00,28.88,28.89,28.87,28.88,18606.0,21.1288,21.1361,21.1215,21.1288,18606.0
2015-06-22 13:00:00,28.88,28.89,28.86,28.86,27201.0,21.1288,21.1361,21.1141,21.1141,27201.0
2015-06-22 13:10:00,28.86,28.88,28.84,28.86,40930.0,21.1141,21.1288,21.0995,21.1141,40930.0
2015-06-22 13:20:00,28.86,28.88,28.85,28.85,18735.0,21.1141,21.1288,21.1068,21.1068,18735.0
2015-06-22 13:30:00,28.85,28.86,28.83,28.83,36883.0,21.1068,21.1141,21.0922,21.0922,36883.0
2015-06-22 13:40:00,28.84,28.9,28.84,28.9,22402.0,21.0995,21.1434,21.0995,21.1434,22402.0
2015-06-22 13:50:00,28.9,28.91,28.89,28.9,38656.0,21.1434,21.1507,21.1361,21.1434,38656.0
2015-06-22 14:00:00,28.91,28.92,28.9,28.92,35111.0,21.1507,21.158,21.1434,21.158,35111.0
2015-06-22 14:10:00,28.92,28.93,28.91,28.92,11325.0,21.158,21.1654,21.1507,21.158,11325.0
2015-06-22 14:20:00,28.92,28.93,28.92,28.92,25879.0,21.158,21.1654,21.158,21.158,25879.0
2015-06-22 14:30:00,28.92,28.95,28.91,28.93,31127.0,21.158,21.18,21.1507,21.1654,31127.0
2015-06-22 14:40:00,28.94,28.98,28.93,28.95,100162.0,21.1727,21.2019,21.1654,21.18,100162.0
2015-06-22 14:50:00,28.96,28.99,28.96,28.98,26854.0,21.1873,21.2093,21.1873,21.2019,26854.0
2015-06-22 15:00:00,28.98,28.99,28.97,28.99,47965.0,21.2019,21.2093,21.1946,21.2093,47965.0
2015-06-22 15:10:00,28.99,28.99,28.97,28.98,30946.0,21.2093,21.2093,21.1946,21.2019,30946.0
2015-06-22 15:20:00,28.98,29.0,28.97,28.97,35581.0,21.2019,21.2166,21.1946,21.1946,35581.0
2015-06-22 15:30:00,28.97,28.98,28.92,28.93,74850.0,21.1946,21.2019,21.158,21.1654,74850.0
2015-06-22 15:40:00,28.94,28.96,28.93,28.95,74529.0,21.1727,21.1873,21.1654,21.18,74529.0
2015-06-22 15:50:00,28.95,28.95,28.91,28.94,140814.0,21.18,21.18,21.1507,21.1727,140814.0
2015-06-23 09:30:00,29.0,29.03,28.83,28.84,69617.0,21.2166,21.2385,21.0922,21.0995,69617.0
2015-06-23 09:40:00,28.85,28.91,28.84,28.84,74569.0,21.1068,21.1507,21.0995,21.0995,74569.0
2015-06-23 09:50:00,28.85,28.86,28.8,28.84,62335.0,21.1068,21.1141,21.0703,21.0995,62335.0
2015-06-23 10:00:00,28.84,28.88,28.81,28.85,48599.0,21.0995,21.1288,21.0776,21.1068,48599.0
2015-06-23 10:10:00,28.85,28.85,28.78,28.78,35151.0,21.1068,21.1068,21.0556,21.0556,35151.0
2015-06-23 10:20:00,28.77,28.78,28.72,28.74,63092.0,21.0483,21.0556,21.0117,21.0264,63092.0
2015-06-23 10:30:00,28.74,28.76,28.71,28.73,25634.0,21.0264,21.041,21.0044,21.019,25634.0
2015-06-23 10:40:00,28.72,28.74,28.65,28.74,61841.0,21.0117,21.0264,20.9605,21.0264,61841.0
2015-06-23 10:50:00,28.74,28.75,28.71,28.72,30765.0,21.0264,21.0337,21.0044,21.0117,30765.0
2015-06-23 11:00:00,28.73,28.77,28.72,28.74,35979.0,21.019,21.0483,21.0117,21.0264,35979.0
2015-06-23 11:10:00,28.74,28.79,28.74,28.79,39357.0,21.0264,21.0629,21.0264,21.0629,39357.0
2015-06-23 11:20:00,28.79,28.79,28.74,28.74,37860.0,21.0629,21.0629,21.0264,21.0264,37860.0
2015-06-23 11:30:00,28.74,28.76,28.74,28.75,34176.0,21.0264,21.041,21.0264,21.0337,34176.0
2015-06-23 11:40:00,28.75,28.76,28.75,28.76,20185.0,21.0337,21.041,21.0337,21.041,20185.0
2015-06-23 11:50:00,28.76,28.77,28.74,28.74,27070.0,21.041,21.0483,21.0264,21.0264,27070.0
2015-06-23 12:00:00,28.74,28.74,28.65,28.65,76022.0,21.0264,21.0264,20.9605,20.9605,76022.0
2015-06-23 12:10:00,28.65,28.67,28.63,28.67,77534.0,20.9605,20.9751,20.9459,20.9751,77534.0
2015-06-23 12:20:00,28.68,28.69,28.67,28.69,31303.0,20.9825,20.9898,20.9751,20.9898,31303.0
2015-06-23 12:30:00,28.69,28.71,28.67,28.67,51878.0,20.9898,21.0044,20.9751,20.9751,51878.0
2015-06-23 12:40:00,28.66,28.67,28.62,28.66,74162.0,20.9678,20.9751,20.9386,20.9678,74162.0
2015-06-23 12:50:00,28.66,28.66,28.63,28.63,15700.0,20.9678,20.9678,20.9459,20.9459,15700.0
2015-06-23 13:00:00,28.63,28.65,28.62,28.63,30981.0,20.9459,20.9605,20.9386,20.9459,30981.0
2015-06-23 13:10:00,28.64,28.65,28.64,28.65,16700.0,20.9532,20.9605,20.9532,20.9605,16700.0
2015-06-23 13:20:00,28.65,28.67,28.65,28.67,24100.0,20.9605,20.9751,20.9605,20.9751,24100.0
2015-06-23 13:30:00,28.67,28.67,28.66,28.67,16101.0,20.9751,20.9751,20.9678,20.9751,16101.0
2015-06-23 13:40:00,28.67,28.7,28.67,28.7,17019.0,20.9751,20.9971,20.9751,20.9971,17019.0
2015-06-23 13:50:00,28.69,28.69,28.67,28.68,13899.0,20.9898,20.9898,20.9751,20.9825,13899.0
2015-06-23 14:00:00,28.67,28.67,28.67,28.67,13400.0,20.9751,20.9751,20.9751,20.9751,13400.0
2015-06-23 14:10:00,28.67,28.68,28.67,28.67,35923.0,20.9751,20.9825,20.9751,20.9751,35923.0
2015-06-23 14:20:00,28.67,28.67,28.64,28.65,27451.0,20.9751,20.9751,20.9532,20.9605,27451.0
2015-06-23 14:30:00,28.65,28.66,28.62,28.66,76848.0,20.9605,20.9678,20.9386,20.9678,76848.0
2015-06-23 14:40:00,28.67,28.7,28.67,28.7,46415.0,20.9751,20.9971,20.9751,20.9971,46415.0
2015-06-23 14:50:00,28.69,28.73,28.69,28.73,64909.0,20.9898,21.019,20.9898,21.019,64909.0
2015-06-23 15:00:00,28.73,28.75,28.72,28.72,54879.0,21.019,21.0337,21.0117,21.0117,54879.0
2015-06-23 15:10:00,28.72,28.73,28.68,28.72,89463.0,21.0117,21.019,20.9825,21.0117,89463.0
2015-06-23 15:20:00,28.72,28.75,28.72,28.75,64570.0,21.0117,21.0337,21.0117,21.0337,64570.0
2015-06-23 15:30:00,28.75,28.78,28.75,28.75,54896.0,21.0337,21.0556,21.0337,21.0337,54896.0
2015-06-23 15:40:00,28.75,28.76,28.75,28.75,22344.0,21.0337,21.041,21.0337,21.0337,22344.0
2015-06-23 15:50:00,28.76,28.79,28.75,28.79,177040.0,21.041,21.0629,21.0337,21.0629,177040.0
2015-06-24 09:30:00,28.78,28.82,28.65,28.66,90367.0,21.0556,21.0849,20.9605,20.9678,90367.0
2015-06-24 09:40:00,28.67,28.68,28.65,28.67,53423.0,20.9751,20.9825,20.9605,20.9751,53423.0
2015-06-24 09:50:00,28.68,28.69,28.63,28.65,37486.0,20.9825,20.9898,20.9459,20.9605,37486.0
2015-06-24 10:00:00,28.64,28.67,28.61,28.62,36349.0,20.9532,20.9751,20.9312,20.9386,36349.0
2015-06-24 10:10:00,28.62,28.64,28.6,28.64,38143.0,20.9386,20.9532,20.9239,20.9532,38143.0
2015-06-24 10:20:00,28.64,28.75,28.63,28.75,48421.0,20.9532,21.0337,20.9459,21.0337,48421.0
2015-06-24 10:30:00,28.75,28.8,28.72,28.72,40993.0,21.0337,21.0703,21.0117,21.0117,40993.0
2015-06-24 10:40:00,28.7,28.73,28.69,28.72,38223.0,20.9971,21.019,20.9898,21.0117,38223.0
2015-06-24 10:50:00,28.72,28.72,28.67,28.7,17466.0,21.0117,21.0117,20.9751,20.9971,17466.0
2015-06-24 11:00:00,28.7,28.71,28.66,28.68,11772.0,20.9971,21.0044,20.9678,20.9825,11772.0
2015-06-24 11:10:00,28.67,28.67,28.61,28.64,22497.0,20.9751,20.9751,20.9312,20.9532,22497.0
2015-06-24 11:20:00,28.63,28.64,28.61,28.64,21611.0,20.9459,20.9532,20.9312,20.9532,21611.0
2015-06-24 11:30:00,28.64,28.66,28.61,28.61,47961.0,20.9532,20.9678,20.9312,20.9312,47961.0
2015-06-24 11:40:00,28.61,28.65,28.61,28.64,15800.0,20.9312,20.9605,20.9312,20.9532,15800.0
2015-06-24 11:50:00,28.64,28.65,28.61,28.62,17448.0,20.9532,20.9605,20.9312,20.9386,17448.0
2015-06-24 12:00:00,28.62,28.64,28.58,28.61,40732.0,20.9386,20.9532,20.9093,20.9312,40732.0
2015-06-24 12:10:00,28.6,28.65,28.6,28.64,21025.0,20.9239,20.9605,20.9239,20.9532,21025.0
2015-06-24 12:20:00,28.64,28.64,28.59,28.59,23233.0,20.9532,20.9532,20.9166,20.9166,23233.0
2015-06-24 12:30:00,28.59,28.62,28.59,28.62,11900.0,20.9166,20.9386,20.9166,20.9386,11900.0
2015-06-24 12:40:00,28.62,28.62,28.59,28.6,32429.0,20.9386,20.9386,20.9166,20.9239,32429.0
2015-06-24 12:50:00,28.6,28.6,28.57,28.58,30750.0,20.9239,20.9239,20.902,20.9093,30750.0
2015-06-24 13:00:00,28.58,28.6,28.58,28.59,43151.0,20.9093,20.9239,20.9093,20.9166,43151.0
2015-06-24 13:10:00,28.59,28.59,28.56,28.56,21424.0,20.9166,20.9166,20.8947,20.8947,21424.0
2015-06-24 13:20:00,28.56,28.56,28.51,28.52,26344.0,20.8947,20.8947,20.8581,20.8654,26344.0
2015-06-24 13:30:00,28.52,28.53,28.52,28.52,23203.0,20.8654,20.8727,20.8654,20.8654,23203.0
2015-06-24 13:40:00,28.52,28.53,28.5,28.53,29279.0,20.8654,20.8727,20.8508,20.8727,29279.0
2015-06-24 13:50:00,28.52,28.56,28.52,28.56,19284.0,20.8654,20.8947,20.8654,20.8947,19284.0
2015-06-24 14:00:00,28.57,28.57,28.56,28.56,14136.0,20.902,20.902,20.8947,20.8947,14136.0
2015-06-24 14:10:00,28.56,28.56,28.51,28.51,28309.0,20.8947,20.8947,20.8581,20.8581,28309.0
2015-06-24 14:20:00,28.51,28.53,28.51,28.52,14800.0,20.8581,20.8727,20.8581,20.8654,14800.0
2015-06-24 14:30:00,28.53,28.55,28.51,28.54,37662.0,20.8727,20.8874,20.8581,20.88,37662.0
2015-06-24 14:40:00,28.54,28.55,28.53,28.53,11546.0,20.88,20.8874,20.8727,20.8727,11546.0
2015-06-24 14:50:00,28.53,28.57,28.53,28.55,14831.0,20.8727,20.902,20.8727,20.8874,14831.0
2015-06-24 15:00:00,28.55,28.55,28.52,28.52,35725.0,20.8874,20.8874,20.8654,20.8654,35725.0
2015-06-24 15:10:00,28.52,28.53,28.51,28.52,14569.0,20.8654,20.8727,20.8581,20.8654,14569.0
2015-06-24 15:20:00,28.53,28.58,28.52,28.57,79699.0,20.8727,20.9093,20.8654,20.902,79699.0
2015-06-24 15:30:00,28.57,28.58,28.52,28.53,69950.0,20.902,20.9093,20.8654,20.8727,69950.0
2015-06-24 15:40:00,28.53,28.53,28.51,28.51,34625.0,20.8727,20.8727,20.8581,20.8581,34625.0
2015-06-24 15:50:00,28.51,28.54,28.5,28.52,91984.0,20.8581,20.88,20.8508,20.8654,91984.0
2015-06-25 09:30:00,28.58,28.64,28.44,28.51,67504.0,20.9093,20.9532,20.8069,20.8581,67504.0
2015-06-25 09:40:00,28.51,28.56,28.47,28.56,114132.0,20.8581,20.8947,20.8288,20.8947,114132.0
2015-06-25 09:50:00,28.55,28.6,28.54,28.6,42326.0,20.8874,20.9239,20.88,20.9239,42326.0
2015-06-25 10:00:00,28.6,28.61,28.56,28.58,21692.0,20.9239,20.9312,20.8947,20.9093,21692.0
2015-06-25 10:10:00,28.57,28.63,28.57,28.63,71682.0,20.902,20.9459,20.902,20.9459,71682.0
2015-06-25 10:20:00,28.63,28.65,28.59,28.6,39905.0,20.9459,20.9605,20.9166,20.9239,39905.0
2015-06-25 10:30:00,28.59,28.59,28.51,28.51,9061.0,20.9166,20.9166,20.8581,20.8581,9061.0
2015-06-25 10:40:00,28.51,28.54,28.51,28.52,20421.0,20.8581,20.88,20.8581,20.8654,20421.0
2015-06-25 10:50:00,28.52,28.56,28.52,28.55,37669.0,20.8654,20.8947,20.8654,20.8874,37669.0
2015-06-25 11:00:00,28.55,28.58,28.54,28.58,32096.0,20.8874,20.9093,20.88,20.9093,32096.0
2015-06-25 11:10:00,28.58,28.6,28.58,28.6,37316.0,20.9093,20.9239,20.9093,20.9239,37316.0
2015-06-25 11:20:00,28.61,28.63,28.58,28.58,33972.0,20.9312,20.9459,20.9093,20.9093,33972.0
2015-06-25 11:30:00,28.58,28.58,28.56,28.56,36011.0,20.9093,20.9093,20.8947,20.8947,36011.0
2015-06-25 11:40:00,28.55,28.55,28.54,28.55,11902.0,20.8874,20.8874,20.88,20.8874,11902.0
2015-06-25 11:50:00,28.55,28.57,28.55,28.57,3651.0,20.8874,20.902,20.8874,20.902,3651.0
2015-06-25 12:00:00,28.57,28.57,28.51,28.51,36717.0,20.902,20.902,20.8581,20.8581,36717.0
2015-06-25 12:10:00,28.51,28.51,28.49,28.5,30699.0,20.8581,20.8581,20.8435,20.8508,30699.0
2015-06-25 12:20:00,28.5,28.5,28.5,28.5,35656.0,20.8508,20.8508,20.8508,20.8508,35656.0
2015-06-25 12:30:00,28.5,28.51,28.49,28.51,28135.0,20.8508,20.8581,20.8435,20.8581,28135.0
2015-06-25 12:40:00,28.51,28.51,28.49,28.5,38674.0,20.8581,20.8581,20.8435,20.8508,38674.0
2015-06-25 12:50:00,28.51,28.53,28.51,28.52,7057.0,20.8581,20.8727,20.8581,20.8654,7057.0
2015-06-25 13:00:00,28.53,28.53,28.5,28.5,12195.0,20.8727,20.8727,20.8508,20.8508,12195.0
2015-06-25 13:10:00,28.51,28.52,28.5,28.5,11390.0,20.8581,20.8654,20.8508,20.8508,11390.0
2015-06-25 13:20:00,28.5,28.5,28.5,28.5,900.0,20.8508,20.8508,20.8508,20.8508,900.0
2015-06-25 13:30:00,28.5,28.5,28.48,28.48,55950.0,20.8508,20.8508,20.8361,20.8361,55950.0
2015-06-25 13:40:00,28.48,28.5,28.48,28.5,11482.0,20.8361,20.8508,20.8361,20.8508,11482.0
2015-06-25 13:50:00,28.5,28.5,28.48,28.48,35726.0,20.8508,20.8508,20.8361,20.8361,35726.0
2015-06-25 14:00:00,28.48,28.48,28.43,28.43,32498.0,20.8361,20.8361,20.7996,20.7996,32498.0
2015-06-25 14:10:00,28.43,28.44,28.41,28.44,34703.0,20.7996,20.8069,20.7849,20.8069,34703.0
2015-06-25 14:20:00,28.44,28.44,28.39,28.4,37126.0,20.8069,20.8069,20.7703,20.7776,37126.0
2015-06-25 14:30:00,28.4,28.42,28.4,28.42,9991.0,20.7776,20.7922,20.7776,20.7922,9991.0
2015-06-25 14:40:00,28.42,28.46,28.42,28.43,63712.0,20.7922,20.8215,20.7922,20.7996,63712.0
2015-06-25 14:50:00,28.42,28.42,28.41,28.42,39340.0,20.7922,20.7922,20.7849,20.7922,39340.0
2015-06-25 15:00:00,28.42,28.5,28.42,28.49,90121.0,20.7922,20.8508,20.7922,20.8435,90121.0
2015-06-25 15:10:00,28.49,28.49,28.47,28.47,27089.0,20.8435,20.8435,20.8288,20.8288,27089.0
2015-06-25 15:20:00,28.48,28.49,28.45,28.46,32131.0,20.8361,20.8435,20.8142,20.8215,32131.0
2015-06-25 15:30:00,28.46,28.47,28.42,28.42,42295.0,20.8215,20.8288,20.7922,20.7922,42295.0
2015-06-25 15:40:00,28.42,28.44,28.41,28.44,38924.0,20.7922,20.8069,20.7849,20.8069,38924.0
2015-06-25 15:50:00,28.44,28.45,28.4,28.4,75717.0,20.8069,20.8142,20.7776,20.7776,75717.0
2015-06-26 09:30:00,28.49,28.49,28.37,28.4,66161.0,20.8435,20.8435,20.7557,20.7776,66161.0
2015-06-26 09:40:00,28.4,28.46,28.34,28.35,160804.0,20.7776,20.8215,20.7337,20.741,160804.0
2015-06-26 09:50:00,28.35,28.44,28.32,28.39,106904.0,20.741,20.8069,20.7191,20.7703,106904.0
2015-06-26 10:00:00,28.41,28.45,28.39,28.41,25465.0,20.7849,20.8142,20.7703,20.7849,25465.0
2015-06-26 10:10:00,28.41,28.42,28.38,28.41,25566.0,20.7849,20.7922,20.763,20.7849,25566.0
2015-06-26 10:20:00,28.4,28.4,28.34,28.39,26533.0,20.7776,20.7776,20.7337,20.7703,26533.0
2015-06-26 10:30:00,28.4,28.45,28.39,28.42,28448.0,20.7776,20.8142,20.7703,20.7922,28448.0
2015-06-26 10:40:00,28.42,28.42,28.3,28.3,29799.0,20.7922,20.7922,20.7044,20.7044,29799.0
2015-06-26 10:50:00,28.3,28.32,28.23,28.23,98268.0,20.7044,20.7191,20.6532,20.6532,98268.0
2015-06-26 11:00:00,28.23,28.27,28.23,28.27,64625.0,20.6532,20.6825,20.6532,20.6825,64625.0
2015-06-26 11:10:00,28.26,28.3,28.26,28.3,10651.0,20.6752,20.7044,20.6752,20.7044,10651.0
2015-06-26 11:20:00,28.29,28.3,28.28,28.28,10234.0,20.6971,20.7044,20.6898,20.6898,10234.0
2015-06-26 11:30:00,28.29,28.3,28.27,28.29,10041.0,20.6971,20.7044,20.6825,20.6971,10041.0
2015-06-26 11:40:00,28.28,28.29,28.24,28.24,36928.0,20.6898,20.6971,20.6606,20.6606,36928.0
2015-06-26 11:50:00,28.25,28.25,28.21,28.23,49009.0,20.6679,20.6679,20.6386,20.6532,49009.0
2015-06-26 12:00:00,28.22,28.23,28.19,28.19,78277.0,20.6459,20.6532,20.624,20.624,78277.0
2015-06-26 12:10:00,28.19,28.19,28.17,28.18,33852.0,20.624,20.624,20.6093,20.6167,33852.0
2015-06-26 12:20:00,28.18,28.18,28.17,28.17,11826.0,20.6167,20.6167,20.6093,20.6093,11826.0
2015-06-26 12:30:00,28.18,28.18,28.12,28.13,40374.0,20.6167,20.6167,20.5728,20.5801,40374.0
2015-06-26 12:40:00,28.13,28.14,28.11,28.11,50190.0,20.5801,20.5874,20.5654,20.5654,50190.0
2015-06-26 12:50:00,28.11,28.11,28.03,28.05,50834.0,20.5654,20.5654,20.5069,20.5215,50834.0
2015-06-26 13:00:00,28.04,28.09,28.03,28.07,36462.0,20.5142,20.5508,20.5069,20.5362,36462.0
2015-06-26 13:10:00,28.06,28.08,28.03,28.04,30514.0,20.5289,20.5435,20.5069,20.5142,30514.0
2015-06-26 13:20:00,28.04,28.07,28.01,28.07,23919.0,20.5142,20.5362,20.4923,20.5362,23919.0
2015-06-26 13:30:00,28.08,28.08,28.07,28.08,10093.0,20.5435,20.5435,20.5362,20.5435,10093.0
2015-06-26 13:40:00,28.08,28.15,28.08,28.14,44428.0,20.5435,20.5947,20.5435,20.5874,44428.0
2015-06-26 13:50:00,28.15,28.17,28.14,28.14,20817.0,20.5947,20.6093,20.5874,20.5874,20817.0
2015-06-26 14:00:00,28.13,28.16,28.12,28.14,34543.0,20.5801,20.602,20.5728,20.5874,34543.0
2015-06-26 14:10:00,28.14,28.14,28.1,28.11,25357.0,20.5874,20.5874,20.5581,20.5654,25357.0
2015-06-26 14:20:00,28.11,28.13,28.11,28.13,48193.0,20.5654,20.5801,20.5654,20.5801,48193.0
2015-06-26 14:30:00,28.13,28.17,28.13,28.17,40072.0,20.5801,20.6093,20.5801,20.6093,40072.0
2015-06-26 14:40:00,28.17,28.17,28.16,28.16,34173.0,20.6093,20.6093,20.602,20.602,34173.0
2015-06-26 14:50:00,28.17,28.19,28.17,28.18,37360.0,20.6093,20.624,20.6093,20.6167,37360.0
2015-06-26 15:00:00,28.18,28.26,28.18,28.26,43251.0,20.6167,20.6752,20.6167,20.6752,43251.0
2015-06-26 15:10:00,28.26,28.28,28.23,28.23,68818.0,20.6752,20.6898,20.6532,20.6532,68818.0
2015-06-26 15:20:00,28.23,28.27,28.23,28.27,53659.0,20.6532,20.6825,20.6532,20.6825,53659.0
2015-06-26 15:30:00,28.27,28.28,28.24,28.24,50832.0,20.6825,20.6898,20.6606,20.6606,50832.0
2015-06-26 15:40:00,28.24,28.25,28.22,28.24,116426.0,20.6606,20.6679,20.6459,20.6606,116426.0
2015-06-26 15:50:00,28.23,28.32,28.22,28.3,260650.0,20.6532,20.7191,20.6459,20.7044,260650.0
2015-06-29 09:30:00,27.99,28.11,27.94,27.96,108473.0,20.4777,20.5654,20.4411,20.4557,108473.0
2015-06-29 09:40:00,27.96,28.0,27.86,27.94,132882.0,20.4557,20.485,20.3825,20.4411,132882.0
2015-06-29 09:50:00,27.94,27.95,27.86,27.86,79368.0,20.4411,20.4484,20.3825,20.3825,79368.0
2015-06-29 10:00:00,27.86,27.97,27.82,27.92,115267.0,20.3825,20.463,20.3533,20.4264,115267.0
2015-06-29 10:10:00,27.93,27.98,27.91,27.91,70303.0,20.4338,20.4703,20.4191,20.4191,70303.0
2015-06-29 10:20:00,27.91,27.95,27.89,27.89,70072.0,20.4191,20.4484,20.4045,20.4045,70072.0
2015-06-29 10:30:00,27.89,27.94,27.88,27.94,49648.0,20.4045,20.4411,20.3972,20.4411,49648.0
2015-06-29 10:40:00,27.94,28.0,27.93,27.97,51777.0,20.4411,20.485,20.4338,20.463,51777.0
2015-06-29 10:50:00,27.96,27.99,27.87,27.88,93693.0,20.4557,20.4777,20.3899,20.3972,93693.0
2015-06-29 11:00:00,27.88,27.9,27.8,27.81,80886.0,20.3972,20.4118,20.3386,20.346,80886.0
2015-06-29 11:10:00,27.81,27.83,27.77,27.78,103330.0,20.346,20.3606,20.3167,20.324,103330.0
2015-06-29 11:20:00,27.78,27.84,27.78,27.8,42853.0,20.324,20.3679,20.324,20.3386,42853.0
2015-06-29 11:30:00,27.81,27.81,27.75,27.75,36620.0,20.346,20.346,20.3021,20.3021,36620.0
2015-06-29 11:40:00,27.75,27.75,27.7,27.72,63402.0,20.3021,20.3021,20.2655,20.2801,63402.0
2015-06-29 11:50:00,27.72,27.74,27.7,27.73,83750.0,20.2801,20.2947,20.2655,20.2874,83750.0
2015-06-29 12:00:00,27.73,27.73,27.69,27.73,52220.0,20.2874,20.2874,20.2582,20.2874,52220.0
2015-06-29 12:10:00,27.73,27.73,27.66,27.67,41733.0,20.2874,20.2874,20.2362,20.2435,41733.0
2015-06-29 12:20:00,27.67,27.68,27.64,27.65,62894.0,20.2435,20.2509,20.2216,20.2289,62894.0
2015-06-29 12:30:00,27.65,27.68,27.64,27.64,45503.0,20.2289,20.2509,20.2216,20.2216,45503.0
2015-06-29 12:40:00,27.65,27.67,27.65,27.66,23609.0,20.2289,20.2435,20.2289,20.2362,23609.0
2015-06-29 12:50:00,27.65,27.67,27.62,27.63,33314.0,20.2289,20.2435,20.207,20.2143,33314.0
2015-06-29 13:00:00,27.63,27.67,27.62,27.67,47978.0,20.2143,20.2435,20.207,20.2435,47978.0
2015-06-29 13:10:00,27.67,27.68,27.64,27.68,50400.0,20.2435,20.2509,20.2216,20.2509,50400.0
2015-06-29 13:20:00,27.68,27.73,27.67,27.68,67203.0,20.2509,20.2874,20.2435,20.2509,67203.0
2015-06-29 13:30:00,27.68,27.71,27.67,27.67,33005.0,20.2509,20.2728,20.2435,20.2435,33005.0
2015-06-29 13:40:00,27.67,27.68,27.63,27.67,32955.0,20.2435,20.2509,20.2143,20.2435,32955.0
2015-06-29 13:50:00,27.67,27.67,27.62,27.64,36199.0,20.2435,20.2435,20.207,20.2216,36199.0
2015-06-29 14:00:00,27.65,27.65,27.6,27.62,43223.0,20.2289,20.2289,20.1923,20.207,43223.0
2015-06-29 14:10:00,27.61,27.62,27.56,27.61,59841.0,20.1996,20.207,20.1631,20.1996,59841.0
2015-06-29 14:20:00,27.61,27.61,27.55,27.58,62859.0,20.1996,20.1996,20.1557,20.1777,62859.0
2015-06-29 14:30:00,27.57,27.64,27.55,27.64,78364.0,20.1704,20.2216,20.1557,20.2216,78364.0
2015-06-29 14:40:00,27.64,27.67,27.64,27.65,70226.0,20.2216,20.2435,20.2216,20.2289,70226.0
2015-06-29 14:50:00,27.64,27.64,27.55,27.55,46077.0,20.2216,20.2216,20.1557,20.1557,46077.0
2015-06-29 15:00:00,27.56,27.58,27.56,27.56,102046.0,20.1631,20.1777,20.1631,20.1631,102046.0
2015-06-29 15:10:00,27.56,27.58,27.53,27.58,120723.0,20.1631,20.1777,20.1411,20.1777,120723.0
2015-06-29 15:20:00,27.58,27.63,27.56,27.6,95695.0,20.1777,20.2143,20.1631,20.1923,95695.0
2015-06-29 15:30:00,27.59,27.6,27.53,27.53,171593.0,20.185,20.1923,20.1411,20.1411,171593.0
2015-06-29 15:40:00,27.53,27.56,27.52,27.55,192720.0,20.1411,20.1631,20.1338,20.1557,192720.0
2015-06-29 15:50:00,27.55,27.59,27.5,27.53,256749.0,20.1557,20.185,20.1192,20.1411,256749.0
2015-06-30 09:30:00,27.76,27.76,27.55,27.61,102533.0,20.3094,20.3094,20.1557,20.1996,102533.0
2015-06-30 09:40:00,27.62,27.62,27.44,27.46,116713.0,20.207,20.207,20.0753,20.0899,116713.0
2015-06-30 09:50:00,27.47,27.47,27.37,27.37,89971.0,20.0972,20.0972,20.0241,20.0241,89971.0
2015-06-30 10:00:00,27.37,27.42,27.37,27.39,189026.0,20.0241,20.0606,20.0241,20.0387,189026.0
2015-06-30 10:10:00,27.39,27.42,27.34,27.4,143520.0,20.0387,20.0606,20.0021,20.046,143520.0
2015-06-30 10:20:00,27.4,27.46,27.37,27.45,44908.0,20.046,20.0899,20.0241,20.0826,44908.0
2015-06-30 10:30:00,27.45,27.45,27.38,27.42,43301.0,20.0826,20.0826,20.0314,20.0606,43301.0
2015-06-30 10:40:00,27.41,27.44,27.37,27.38,62533.0,20.0533,20.0753,20.0241,20.0314,62533.0
2015-06-30 10:50:00,27.38,27.45,27.36,27.43,80411.0,20.0314,20.0826,20.0167,20.068,80411.0
2015-06-30 11:00:00,27.43,27.48,27.42,27.48,92505.0,20.068,20.1045,20.0606,20.1045,92505.0
2015-06-30 11:10:00,27.48,27.5,27.44,27.49,83415.0,20.1045,20.1192,20.0753,20.1118,83415.0
2015-06-30 11:20:00,27.49,27.51,27.46,27.46,83475.0,20.1118,20.1265,20.0899,20.0899,83475.0
2015-06-30 11:30:00,27.47,27.5,27.42,27.45,78756.0,20.0972,20.1192,20.0606,20.0826,78756.0
2015-06-30 11:40:00,27.46,27.47,27.43,27.43,27416.0,20.0899,20.0972,20.068,20.068,27416.0
2015-06-30 11:50:00,27.43,27.43,27.35,27.35,41406.0,20.068,20.068,20.0094,20.0094,41406.0
2015-06-30 12:00:00,27.36,27.43,27.36,27.43,53218.0,20.0167,20.068,20.0167,20.068,53218.0
2015-06-30 12:10:00,27.43,27.45,27.39,27.41,52169.0,20.068,20.0826,20.0387,20.0533,52169.0
2015-06-30 12:20:00,27.41,27.42,27.35,27.36,74663.0,20.0533,20.0606,20.0094,20.0167,74663.0
2015-06-30 12:30:00,27.37,27.39,27.33,27.34,62938.0,20.0241,20.0387,19.9948,20.0021,62938.0
2015-06-30 12:40:00,27.35,27.39,27.34,27.37,32753.0,20.0094,20.0387,20.0021,20.0241,32753.0
2015-06-30 12:50:00,27.37,27.39,27.35,27.38,35219.0,20.0241,20.0387,20.0094,20.0314,35219.0
2015-06-30 13:00:00,27.39,27.42,27.38,27.4,41597.0,20.0387,20.0606,20.0314,20.046,41597.0
2015-06-30 13:10:00,27.41,27.41,27.36,27.37,20564.0,20.0533,20.0533,20.0167,20.0241,20564.0
2015-06-30 13:20:00,27.38,27.44,27.37,27.44,41557.0,20.0314,20.0753,20.0241,20.0753,41557.0
2015-06-30 13:30:00,27.44,27.49,27.44,27.48,50987.0,20.0753,20.1118,20.0753,20.1045,50987.0
2015-06-30 13:40:00,27.48,27.52,27.48,27.52,45133.0,20.1045,20.1338,20.1045,20.1338,45133.0
2015-06-30 13:50:00,27.53,27.56,27.52,27.52,35917.0,20.1411,20.1631,20.1338,20.1338,35917.0
2015-06-30 14:00:00,27.52,27.56,27.5,27.54,77415.0,20.1338,20.1631,20.1192,20.1484,77415.0
2015-06-30 14:10:00,27.54,27.59,27.53,27.59,87449.0,20.1484,20.185,20.1411,20.185,87449.0
2015-06-30 14:20:00,27.59,27.59,27.52,27.55,44387.0,20.185,20.185,20.1338,20.1557,44387.0
2015-06-30 14:30:00,27.55,27.57,27.52,27.53,39107.0,20.1557,20.1704,20.1338,20.1411,39107.0
2015-06-30 14:40:00,27.52,27.52,27.47,27.49,45929.0,20.1338,20.1338,20.0972,20.1118,45929.0
2015-06-30 14:50:00,27.49,27.51,27.48,27.48,60814.0,20.1118,20.1265,20.1045,20.1045,60814.0
2015-06-30 15:00:00,27.48,27.52,27.47,27.5,104174.0,20.1045,20.1338,20.0972,20.1192,104174.0
2015-06-30 15:10:00,27.5,27.5,27.45,27.47,74982.0,20.1192,20.1192,20.0826,20.0972,74982.0
2015-06-30 15:20:00,27.47,27.49,27.45,27.48,139928.0,20.0972,20.1118,20.0826,20.1045,139928.0
2015-06-30 15:30:00,27.48,27.53,27.48,27.51,52269.0,20.1045,20.1411,20.1045,20.1265,52269.0
2015-06-30 15:40:00,27.51,27.55,27.48,27.55,100767.0,20.1265,20.1557,20.1045,20.1557,100767.0
2015-06-30 15:50:00,27.55,27.55,27.46,27.47,243054.0,20.1557,20.1557,20.0899,20.0972,243054.0
2015-07-01 09:30:00,27.42,27.49,27.31,27.39,143434.0,20.2147,20.2663,20.1336,20.1925,143434.0
2015-07-01 09:40:00,27.4,27.4,27.27,27.31,86188.0,20.1999,20.1999,20.1041,20.1336,86188.0
2015-07-01 09:50:00,27.33,27.39,27.32,27.34,46834.0,20.1483,20.1925,20.1409,20.1557,46834.0
2015-07-01 10:00:00,27.34,27.34,27.24,27.26,141635.0,20.1557,20.1557,20.082,20.0967,141635.0
2015-07-01 10:10:00,27.25,27.28,27.2,27.24,96224.0,20.0893,20.1115,20.0525,20.082,96224.0
2015-07-01 10:20:00,27.25,27.28,27.17,27.18,105416.0,20.0893,20.1115,20.0304,20.0377,105416.0
2015-07-01 10:30:00,27.18,27.19,27.07,27.14,106980.0,20.0377,20.0451,19.9566,20.0082,106980.0
2015-07-01 10:40:00,27.15,27.19,27.14,27.17,62670.0,20.0156,20.0451,20.0082,20.0304,62670.0
2015-07-01 10:50:00,27.17,27.2,27.14,27.17,60336.0,20.0304,20.0525,20.0082,20.0304,60336.0
2015-07-01 11:00:00,27.17,27.18,27.15,27.16,49202.0,20.0304,20.0377,20.0156,20.023,49202.0
2015-07-01 11:10:00,27.15,27.16,27.15,27.16,42475.0,20.0156,20.023,20.0156,20.023,42475.0
2015-07-01 11:20:00,27.15,27.2,27.15,27.17,44518.0,20.0156,20.0525,20.0156,20.0304,44518.0
2015-07-01 11:30:00,27.18,27.2,27.17,27.18,31765.0,20.0377,20.0525,20.0304,20.0377,31765.0
2015-07-01 11:40:00,27.19,27.21,27.16,27.21,42667.0,20.0451,20.0598,20.023,20.0598,42667.0
2015-07-01 11:50:00,27.21,27.23,27.15,27.16,56984.0,20.0598,20.0746,20.0156,20.023,56984.0
2015-07-01 12:00:00,27.16,27.18,27.14,27.17,18772.0,20.023,20.0377,20.0082,20.0304,18772.0
2015-07-01 12:10:00,27.16,27.16,27.15,27.15,27265.0,20.023,20.023,20.0156,20.0156,27265.0
2015-07-01 12:20:00,27.15,27.15,27.11,27.15,16770.0,20.0156,20.0156,19.9861,20.0156,16770.0
2015-07-01 12:30:00,27.15,27.15,27.12,27.15,33633.0,20.0156,20.0156,19.9935,20.0156,33633.0
2015-07-01 12:40:00,27.15,27.15,27.09,27.13,47703.0,20.0156,20.0156,19.9714,20.0009,47703.0
2015-07-01 12:50:00,27.13,27.15,27.13,27.15,20038.0,20.0009,20.0156,20.0009,20.0156,20038.0
2015-07-01 13:00:00,27.15,27.17,27.14,27.16,41920.0,20.0156,20.0304,20.0082,20.023,41920.0
2015-07-01 13:10:00,27.16,27.2,27.16,27.2,23166.0,20.023,20.0525,20.023,20.0525,23166.0
2015-07-01 13:20:00,27.2,27.2,27.19,27.19,24325.0,20.0525,20.0525,20.0451,20.0451,24325.0
2015-07-01 13:30:00,27.19,27.22,27.19,27.21,23405.0,20.0451,20.0672,20.0451,20.0598,23405.0
2015-07-01 13:40:00,27.21,27.23,27.19,27.23,34737.0,20.0598,20.0746,20.0451,20.0746,34737.0
2015-07-01 13:50:00,27.23,27.25,27.2,27.2,46001.0,20.0746,20.0893,20.0525,20.0525,46001.0
2015-07-01 14:00:00,27.21,27.22,27.18,27.22,41121.0,20.0598,20.0672,20.0377,20.0672,41121.0
2015-07-01 14:10:00,27.22,27.26,27.22,27.26,29357.0,20.0672,20.0967,20.0672,20.0967,29357.0
2015-07-01 14:20:00,27.26,27.26,27.23,27.24,62314.0,20.0967,20.0967,20.0746,20.082,62314.0
2015-07-01 14:30:00,27.25,27.26,27.25,27.25,50013.0,20.0893,20.0967,20.0893,20.0893,50013.0
2015-07-01 14:40:00,27.25,27.25,27.22,27.22,49635.0,20.0893,20.0893,20.0672,20.0672,49635.0
2015-07-01 14:50:00,27.22,27.24,27.22,27.23,23507.0,20.0672,20.082,20.0672,20.0746,23507.0
2015-07-01 15:00:00,27.23,27.25,27.23,27.24,52316.0,20.0746,20.0893,20.0746,20.082,52316.0
2015-07-01 15:10:00,27.24,27.27,27.24,27.27,42217.0,20.082,20.1041,20.082,20.1041,42217.0
2015-07-01 15:20:00,27.26,27.32,27.26,27.32,50671.0,20.0967,20.1409,20.0967,20.1409,50671.0
2015-07-01 15:30:00,27.32,27.33,27.3,27.32,44239.0,20.1409,20.1483,20.1262,20.1409,44239.0
2015-07-01 15:40:00,27.32,27.32,27.28,27.31,61645.0,20.1409,20.1409,20.1115,20.1336,61645.0
2015-07-01 15:50:00,27.32,27.39,27.32,27.34,178276.0,20.1409,20.1925,20.1409,20.1557,178276.0
2015-07-02 09:30:00,27.37,27.52,27.35,27.49,93777.0,20.1778,20.2884,20.1631,20.2663,93777.0
2015-07-02 09:40:00,27.48,27.56,27.47,27.51,100030.0,20.2589,20.3179,20.2515,20.281,100030.0
2015-07-02 09:50:00,27.5,27.52,27.48,27.51,31028.0,20.2736,20.2884,20.2589,20.281,31028.0
2015-07-02 10:00:00,27.5,27.52,27.47,27.47,40667.0,20.2736,20.2884,20.2515,20.2515,40667.0
2015-07-02 10:10:00,27.47,27.49,27.45,27.46,42517.0,20.2515,20.2663,20.2368,20.2442,42517.0
2015-07-02 10:20:00,27.46,27.5,27.44,27.48,49955.0,20.2442,20.2736,20.2294,20.2589,49955.0
2015-07-02 10:30:00,27.48,27.5,27.45,27.45,48940.0,20.2589,20.2736,20.2368,20.2368,48940.0
2015-07-02 10:40:00,27.46,27.5,27.46,27.46,21695.0,20.2442,20.2736,20.2442,20.2442,21695.0
2015-07-02 10:50:00,27.46,27.49,27.42,27.46,34376.0,20.2442,20.2663,20.2147,20.2442,34376.0
2015-07-02 11:00:00,27.46,27.46,27.42,27.42,33390.0,20.2442,20.2442,20.2147,20.2147,33390.0
2015-07-02 11:10:00,27.42,27.42,27.4,27.42,20808.0,20.2147,20.2147,20.1999,20.2147,20808.0
2015-07-02 11:20:00,27.41,27.41,27.39,27.39,22457.0,20.2073,20.2073,20.1925,20.1925,22457.0
2015-07-02 11:30:00,27.39,27.39,27.36,27.36,11884.0,20.1925,20.1925,20.1704,20.1704,11884.0
2015-07-02 11:40:00,27.37,27.38,27.36,27.36,9551.0,20.1778,20.1852,20.1704,20.1704,9551.0
2015-07-02 11:50:00,27.36,27.36,27.33,27.35,20145.0,20.1704,20.1704,20.1483,20.1631,20145.0
2015-07-02 12:00:00,27.35,27.36,27.33,27.33,10168.0,20.1631,20.1704,20.1483,20.1483,10168.0
2015-07-02 12:10:00,27.34,27.36,27.32,27.32,17151.0,20.1557,20.1704,20.1409,20.1409,17151.0
2015-07-02 12:20:00,27.33,27.34,27.31,27.32,36278.0,20.1483,20.1557,20.1336,20.1409,36278.0
2015-07-02 12:30:00,27.32,27.33,27.31,27.31,14024.0,20.1409,20.1483,20.1336,20.1336,14024.0
2015-07-02 12:40:00,27.3,27.33,27.3,27.33,9900.0,20.1262,20.1483,20.1262,20.1483,9900.0
2015-07-02 12:50:00,27.33,27.33,27.31,27.33,6560.0,20.1483,20.1483,20.1336,20.1483,6560.0
2015-07-02 13:00:00,27.33,27.33,27.3,27.32,14784.0,20.1483,20.1483,20.1262,20.1409,14784.0
2015-07-02 13:10:00,27.32,27.33,27.3,27.33,17784.0,20.1409,20.1483,20.1262,20.1483,17784.0
2015-07-02 13:20:00,27.34,27.36,27.33,27.36,9816.0,20.1557,20.1704,20.1483,20.1704,9816.0
2015-07-02 13:30:00,27.36,27.38,27.35,27.36,15456.0,20.1704,20.1852,20.1631,20.1704,15456.0
2015-07-02 13:40:00,27.35,27.39,27.35,27.39,4120.0,20.1631,20.1925,20.1631,20.1925,4120.0
2015-07-02 13:50:00,27.39,27.39,27.34,27.35,14755.0,20.1925,20.1925,20.1557,20.1631,14755.0
2015-07-02 14:00:00,27.34,27.34,27.32,27.34,9306.0,20.1557,20.1557,20.1409,20.1557,9306.0
2015-07-02 14:10:00,27.35,27.35,27.33,27.33,21378.0,20.1631,20.1631,20.1483,20.1483,21378.0
2015-07-02 14:20:00,27.33,27.33,27.33,27.33,3205.0,20.1483,20.1483,20.1483,20.1483,3205.0
2015-07-02 14:30:00,27.34,27.35,27.33,27.34,11954.0,20.1557,20.1631,20.1483,20.1557,11954.0
2015-07-02 14:40:00,27.33,27.34,27.31,27.34,11542.0,20.1483,20.1557,20.1336,20.1557,11542.0
2015-07-02 14:50:00,27.35,27.37,27.34,27.36,15648.0,20.1631,20.1778,20.1557,20.1704,15648.0
2015-07-02 15:00:00,27.36,27.37,27.34,27.35,19889.0,20.1704,20.1778,20.1557,20.1631,19889.0
2015-07-02 15:10:00,27.35,27.36,27.33,27.33,20443.0,20.1631,20.1704,20.1483,20.1483,20443.0
2015-07-02 15:20:00,27.34,27.38,27.34,27.38,14095.0,20.1557,20.1852,20.1557,20.1852,14095.0
2015-07-02 15:30:00,27.38,27.38,27.34,27.37,60037.0,20.1852,20.1852,20.1557,20.1778,60037.0
2015-07-02 15:40:00,27.37,27.38,27.36,27.38,35619.0,20.1778,20.1852,20.1704,20.1852,35619.0
2015-07-02 15:50:00,27.38,27.4,27.32,27.32,142809.0,20.1852,20.1999,20.1409,20.1409,142809.0
2015-07-06 09:30:00,27.0,27.12,26.89,26.96,176287.0,19.905,19.9935,19.8239,19.8755,176287.0
2015-07-06 09:40:00,26.95,26.97,26.91,26.96,97380.0,19.8682,19.8829,19.8387,19.8755,97380.0
2015-07-06 09:50:00,26.97,27.03,26.97,27.03,60051.0,19.8829,19.9271,19.8829,19.9271,60051.0
2015-07-06 10:00:00,27.03,27.06,26.99,27.02,102747.0,19.9271,19.9493,19.8977,19.9198,102747.0
2015-07-06 10:10:00,27.02,27.08,27.0,27.07,54706.0,19.9198,19.964,19.905,19.9566,54706.0
2015-07-06 10:20:00,27.07,27.11,27.03,27.11,67546.0,19.9566,19.9861,19.9271,19.9861,67546.0
2015-07-06 10:30:00,27.11,27.19,27.11,27.18,86797.0,19.9861,20.0451,19.9861,20.0377,86797.0
2015-07-06 10:40:00,27.17,27.24,27.16,27.2,71392.0,20.0304,20.082,20.023,20.0525,71392.0
2015-07-06 10:50:00,27.19,27.2,27.15,27.15,33574.0,20.0451,20.0525,20.0156,20.0156,33574.0
2015-07-06 11:00:00,27.16,27.17,27.13,27.14,34080.0,20.023,20.0304,20.0009,20.0082,34080.0
2015-07-06 11:10:00,27.13,27.13,27.07,27.08,42003.0,20.0009,20.0009,19.9566,19.964,42003.0
2015-07-06 11:20:00,27.08,27.12,27.07,27.08,70507.0,19.964,19.9935,19.9566,19.964,70507.0
2015-07-06 11:30:00,27.08,27.11,27.08,27.1,70261.0,19.964,19.9861,19.964,19.9788,70261.0
2015-07-06 11:40:00,27.11,27.13,27.1,27.13,36595.0,19.9861,20.0009,19.9788,20.0009,36595.0
2015-07-06 11:50:00,27.14,27.18,27.14,27.18,84090.0,20.0082,20.0377,20.0082,20.0377,84090.0
2015-07-06 12:00:00,27.18,27.18,27.16,27.18,41166.0,20.0377,20.0377,20.023,20.0377,41166.0
2015-07-06 12:10:00,27.18,27.22,27.17,27.22,48685.0,20.0377,20.0672,20.0304,20.0672,48685.0
2015-07-06 12:20:00,27.22,27.22,27.17,27.18,49773.0,20.0672,20.0672,20.0304,20.0377,49773.0
2015-07-06 12:30:00,27.18,27.18,27.14,27.15,49644.0,20.0377,20.0377,20.0082,20.0156,49644.0
2015-07-06 12:40:00,27.16,27.19,27.16,27.19,44621.0,20.023,20.0451,20.023,20.0451,44621.0
2015-07-06 12:50:00,27.19,27.22,27.19,27.21,23151.0,20.0451,20.0672,20.0451,20.0598,23151.0
2015-07-06 13:00:00,27.21,27.21,27.18,27.18,37479.0,20.0598,20.0598,20.0377,20.0377,37479.0
2015-07-06 13:10:00,27.18,27.19,27.11,27.11,40450.0,20.0377,20.0451,19.9861,19.9861,40450.0
2015-07-06 13:20:00,27.11,27.14,27.11,27.11,17659.0,19.9861,20.0082,19.9861,19.9861,17659.0
2015-07-06 13:30:00,27.11,27.12,27.09,27.11,24872.0,19.9861,19.9935,19.9714,19.9861,24872.0
2015-07-06 13:40:00,27.12,27.12,27.08,27.1,19845.0,19.9935,19.9935,19.964,19.9788,19845.0
2015-07-06 13:50:00,27.1,27.14,27.1,27.14,60885.0,19.9788,20.0082,19.9788,20.0082,60885.0
2015-07-06 14:00:00,27.14,27.14,27.1,27.14,31359.0,20.0082,20.0082,19.9788,20.0082,31359.0
2015-07-06 14:10:00,27.14,27.16,27.13,27.15,40232.0,20.0082,20.023,20.0009,20.0156,40232.0
2015-07-06 14:20:00,27.15,27.15,27.08,27.08,35965.0,20.0156,20.0156,19.964,19.964,35965.0
2015-07-06 14:30:00,27.08,27.1,27.08,27.09,18631.0,19.964,19.9788,19.964,19.9714,18631.0
2015-07-06 14:40:00,27.09,27.1,27.07,27.1,45039.0,19.9714,19.9788,19.9566,19.9788,45039.0
2015-07-06 14:50:00,27.1,27.1,27.08,27.1,75518.0,19.9788,19.9788,19.964,19.9788,75518.0
2015-07-06 15:00:00,27.1,27.11,27.1,27.11,20736.0,19.9788,19.9861,19.9788,19.9861,20736.0
2015-07-06 15:10:00,27.11,27.15,27.11,27.13,47988.0,19.9861,20.0156,19.9861,20.0009,47988.0
2015-07-06 15:20:00,27.13,27.16,27.13,27.15,58557.0,20.0009,20.023,20.0009,20.0156,58557.0
2015-07-06 15:30:00,27.15,27.23,27.15,27.19,70700.0,20.0156,20.0746,20.0156,20.0451,70700.0
2015-07-06 15:40:00,27.19,27.19,27.17,27.17,60031.0,20.0451,20.0451,20.0304,20.0304,60031.0
2015-07-06 15:50:00,27.17,27.25,27.17,27.22,183750.0,20.0304,20.0893,20.0304,20.0672,183750.0
2015-07-07 09:30:00,27.22,27.25,27.11,27.13,132854.0,20.0672,20.0893,19.9861,20.0009,132854.0
2015-07-07 09:40:00,27.11,27.17,27.07,27.14,76799.0,19.9861,20.0304,19.9566,20.0082,76799.0
2015-07-07 09:50:00,27.14,27.17,27.07,27.09,79254.0,20.0082,20.0304,19.9566,19.9714,79254.0
2015-07-07 10:00:00,27.08,27.09,26.9,27.02,191790.0,19.964,19.9714,19.8313,19.9198,191790.0
2015-07-07 10:10:00,27.01,27.03,26.98,27.02,68189.0,19.9124,19.9271,19.8903,19.9198,68189.0
2015-07-07 10:20:00,27.02,27.04,26.98,26.99,83036.0,19.9198,19.9345,19.8903,19.8977,83036.0
2015-07-07 10:30:00,26.98,26.98,26.93,26.94,41963.0,19.8903,19.8903,19.8534,19.8608,41963.0
2015-07-07 10:40:00,26.94,26.98,26.92,26.98,67640.0,19.8608,19.8903,19.8461,19.8903,67640.0
2015-07-07 10:50:00,26.98,27.0,26.96,26.97,55415.0,19.8903,19.905,19.8755,19.8829,55415.0
2015-07-07 11:00:00,26.97,26.98,26.92,26.94,60326.0,19.8829,19.8903,19.8461,19.8608,60326.0
2015-07-07 11:10:00,26.93,26.98,26.93,26.95,52591.0,19.8534,19.8903,19.8534,19.8682,52591.0
2015-07-07 11:20:00,26.94,27.0,26.94,26.96,52586.0,19.8608,19.905,19.8608,19.8755,52586.0
2015-07-07 11:30:00,26.95,26.95,26.89,26.92,111336.0,19.8682,19.8682,19.8239,19.8461,111336.0
2015-07-07 11:40:00,26.92,26.97,26.92,26.92,68125.0,19.8461,19.8829,19.8461,19.8461,68125.0
2015-07-07 11:50:00,26.93,27.0,26.9,26.98,49285.0,19.8534,19.905,19.8313,19.8903,49285.0
2015-07-07 12:00:00,26.98,27.0,26.97,26.99,64983.0,19.8903,19.905,19.8829,19.8977,64983.0
2015-07-07 12:10:00,26.99,27.01,26.97,27.0,59471.0,19.8977,19.9124,19.8829,19.905,59471.0
2015-07-07 12:20:00,27.0,27.02,26.98,27.01,30551.0,19.905,19.9198,19.8903,19.9124,30551.0
2015-07-07 12:30:00,27.01,27.07,27.0,27.07,32188.0,19.9124,19.9566,19.905,19.9566,32188.0
2015-07-07 12:40:00,27.07,27.16,27.05,27.13,75323.0,19.9566,20.023,19.9419,20.0009,75323.0
2015-07-07 12:50:00,27.13,27.21,27.13,27.19,52360.0,20.0009,20.0598,20.0009,20.0451,52360.0
2015-07-07 13:00:00,27.2,27.21,27.15,27.18,36125.0,20.0525,20.0598,20.0156,20.0377,36125.0
2015-07-07 13:10:00,27.19,27.28,27.18,27.21,51808.0,20.0451,20.1115,20.0377,20.0598,51808.0
2015-07-07 13:20:00,27.22,27.24,27.19,27.24,26518.0,20.0672,20.082,20.0451,20.082,26518.0
2015-07-07 13:30:00,27.25,27.26,27.19,27.2,62767.0,20.0893,20.0967,20.0451,20.0525,62767.0
2015-07-07 13:40:00,27.2,27.25,27.18,27.24,36484.0,20.0525,20.0893,20.0377,20.082,36484.0
2015-07-07 13:50:00,27.25,27.26,27.24,27.24,33264.0,20.0893,20.0967,20.082,20.082,33264.0
2015-07-07 14:00:00,27.24,27.25,27.2,27.23,42282.0,20.082,20.0893,20.0525,20.0746,42282.0
2015-07-07 14:10:00,27.23,27.25,27.2,27.2,33762.0,20.0746,20.0893,20.0525,20.0525,33762.0
2015-07-07 14:20:00,27.21,27.21,27.17,27.17,41813.0,20.0598,20.0598,20.0304,20.0304,41813.0
2015-07-07 14:30:00,27.17,27.18,27.15,27.17,41865.0,20.0304,20.0377,20.0156,20.0304,41865.0
2015-07-07 14:40:00,27.18,27.34,27.18,27.31,69238.0,20.0377,20.1557,20.0377,20.1336,69238.0
2015-07-07 14:50:00,27.31,27.39,27.3,27.38,82026.0,20.1336,20.1925,20.1262,20.1852,82026.0
2015-07-07 15:00:00,27.38,27.39,27.35,27.37,88198.0,20.1852,20.1925,20.1631,20.1778,88198.0
2015-07-07 15:10:00,27.38,27.4,27.35,27.39,70358.0,20.1852,20.1999,20.1631,20.1925,70358.0
2015-07-07 15:20:00,27.39,27.45,27.37,27.41,98533.0,20.1925,20.2368,20.1778,20.2073,98533.0
2015-07-07 15:30:00,27.41,27.44,27.39,27.39,79162.0,20.2073,20.2294,20.1925,20.1925,79162.0
2015-07-07 15:40:00,27.38,27.38,27.33,27.35,56470.0,20.1852,20.1852,20.1483,20.1631,56470.0
2015-07-07 15:50:00,27.35,27.39,27.34,27.36,118671.0,20.1631,20.1925,20.1557,20.1704,118671.0
2015-07-08 09:30:00,27.07,27.15,27.04,27.14,185397.0,19.9566,20.0156,19.9345,20.0082,185397.0
2015-07-08 09:40:00,27.14,27.14,27.09,27.1,198578.0,20.0082,20.0082,19.9714,19.9788,198578.0
2015-07-08 09:50:00,27.1,27.13,27.07,27.1,72739.0,19.9788,20.0009,19.9566,19.9788,72739.0
2015-07-08 10:00:00,27.09,27.1,27.05,27.08,76945.0,19.9714,19.9788,19.9419,19.964,76945.0
2015-07-08 10:10:00,27.08,27.09,27.0,27.06,58383.0,19.964,19.9714,19.905,19.9493,58383.0
2015-07-08 10:20:00,27.05,27.12,27.04,27.1,43066.0,19.9419,19.9935,19.9345,19.9788,43066.0
2015-07-08 10:30:00,27.1,27.1,26.97,27.03,77381.0,19.9788,19.9788,19.8829,19.9271,77381.0
2015-07-08 10:40:00,27.03,27.07,27.02,27.03,69053.0,19.9271,19.9566,19.9198,19.9271,69053.0
2015-07-08 10:50:00,27.04,27.13,27.04,27.08,71617.0,19.9345,20.0009,19.9345,19.964,71617.0
2015-07-08 11:00:00,27.08,27.08,26.94,26.94,121472.0,19.964,19.964,19.8608,19.8608,121472.0
2015-07-08 11:10:00,26.94,26.99,26.93,26.97,95162.0,19.8608,19.8977,19.8534,19.8829,95162.0
2015-07-08 11:20:00,26.97,26.98,26.92,26.92,43608.0,19.8829,19.8903,19.8461,19.8461,43608.0
2015-07-08 11:30:00,26.92,26.98,26.92,26.95,60252.0,19.8461,19.8903,19.8461,19.8682,60252.0
2015-07-08 11:40:00,26.96,26.96,26.91,26.93,40210.0,19.8755,19.8755,19.8387,19.8534,40210.0
2015-07-08 11:50:00,26.92,26.92,26.84,26.91,48512.0,19.8461,19.8461,19.7871,19.8387,48512.0
2015-07-08 12:00:00,26.91,26.98,26.91,26.96,71024.0,19.8387,19.8903,19.8387,19.8755,71024.0
2015-07-08 12:10:00,26.95,26.97,26.93,26.97,108347.0,19.8682,19.8829,19.8534,19.8829,108347.0
2015-07-08 12:20:00,26.97,26.99,26.94,26.97,73254.0,19.8829,19.8977,19.8608,19.8829,73254.0
2015-07-08 12:30:00,26.96,26.97,26.93,26.93,89794.0,19.8755,19.8829,19.8534,19.8534,89794.0
2015-07-08 12:40:00,26.94,26.97,26.91,26.96,42038.0,19.8608,19.8829,19.8387,19.8755,42038.0
2015-07-08 12:50:00,26.96,27.01,26.95,27.01,144456.0,19.8755,19.9124,19.8682,19.9124,144456.0
2015-07-08 13:00:00,27.0,27.02,26.97,26.97,66892.0,19.905,19.9198,19.8829,19.8829,66892.0
2015-07-08 13:10:00,26.97,27.03,26.97,27.0,44479.0,19.8829,19.9271,19.8829,19.905,44479.0
2015-07-08 13:20:00,27.0,27.0,26.94,26.99,87216.0,19.905,19.905,19.8608,19.8977,87216.0
2015-07-08 13:30:00,27.0,27.01,26.95,26.99,68823.0,19.905,19.9124,19.8682,19.8977,68823.0
2015-07-08 13:40:00,27.0,27.01,26.93,26.98,167545.0,19.905,19.9124,19.8534,19.8903,167545.0
2015-07-08 13:50:00,26.98,27.09,26.97,27.08,174232.0,19.8903,19.9714,19.8829,19.964,174232.0
2015-07-08 14:00:00,27.08,27.1,27.01,27.03,273466.0,19.964,19.9788,19.9124,19.9271,273466.0
2015-07-08 14:10:00,27.04,27.08,27.01,27.01,106380.0,19.9345,19.964,19.9124,19.9124,106380.0
2015-07-08 14:20:00,27.01,27.03,26.99,27.0,62293.0,19.9124,19.9271,19.8977,19.905,62293.0
2015-07-08 14:30:00,26.99,27.05,26.97,27.04,130391.0,19.8977,19.9419,19.8829,19.9345,130391.0
2015-07-08 14:40:00,27.04,27.06,26.94,26.94,196936.0,19.9345,19.9493,19.8608,19.8608,196936.0
2015-07-08 14:50:00,26.93,27.04,26.93,26.96,68369.0,19.8534,19.9345,19.8534,19.8755,68369.0
2015-07-08 15:00:00,26.96,27.06,26.96,27.06,181276.0,19.8755,19.9493,19.8755,19.9493,181276.0
2015-07-08 15:10:00,27.06,27.09,27.02,27.02,98069.0,19.9493,19.9714,19.9198,19.9198,98069.0
2015-07-08 15:20:00,27.03,27.03,26.94,26.97,158213.0,19.9271,19.9271,19.8608,19.8829,158213.0
2015-07-08 15:30:00,26.97,27.02,26.96,27.0,98089.0,19.8829,19.9198,19.8755,19.905,98089.0
2015-07-08 15:40:00,27.01,27.06,26.98,27.02,167777.0,19.9124,19.9493,19.8903,19.9198,167777.0
2015-07-08 15:50:00,27.02,27.02,26.98,27.0,287481.0,19.9198,19.9198,19.8903,19.905,287481.0
2015-07-09 09:30:00,27.36,27.44,27.3,27.38,129639.0,20.1704,20.2294,20.1262,20.1852,129639.0
2015-07-09 09:40:00,27.38,27.39,27.25,27.32,134911.0,20.1852,20.1925,20.0893,20.1409,134911.0
2015-07-09 09:50:00,27.32,27.32,27.26,27.31,67256.0,20.1409,20.1409,20.0967,20.1336,67256.0
2015-07-09 10:00:00,27.31,27.31,27.13,27.13,96545.0,20.1336,20.1336,20.0009,20.0009,96545.0
2015-07-09 10:10:00,27.13,27.14,27.05,27.07,75145.0,20.0009,20.0082,19.9419,19.9566,75145.0
2015-07-09 10:20:00,27.07,27.08,27.02,27.02,83125.0,19.9566,19.964,19.9198,19.9198,83125.0
2015-07-09 10:30:00,27.03,27.12,27.02,27.1,52939.0,19.9271,19.9935,19.9198,19.9788,52939.0
2015-07-09 10:40:00,27.09,27.15,27.07,27.12,39880.0,19.9714,20.0156,19.9566,19.9935,39880.0
2015-07-09 10:50:00,27.11,27.16,27.09,27.16,72437.0,19.9861,20.023,19.9714,20.023,72437.0
2015-07-09 11:00:00,27.16,27.22,27.16,27.22,58407.0,20.023,20.0672,20.023,20.0672,58407.0
2015-07-09 11:10:00,27.22,27.24,27.19,27.19,38442.0,20.0672,20.082,20.0451,20.0451,38442.0
2015-07-09 11:20:00,27.19,27.19,27.14,27.15,31766.0,20.0451,20.0451,20.0082,20.0156,31766.0
2015-07-09 11:30:00,27.15,27.16,27.12,27.13,40301.0,20.0156,20.023,19.9935,20.0009,40301.0
2015-07-09 11:40:00,27.13,27.17,27.11,27.15,36646.0,20.0009,20.0304,19.9861,20.0156,36646.0
2015-07-09 11:50:00,27.15,27.15,27.1,27.11,26242.0,20.0156,20.0156,19.9788,19.9861,26242.0
2015-07-09 12:00:00,27.11,27.15,27.1,27.13,45676.0,19.9861,20.0156,19.9788,20.0009,45676.0
2015-07-09 12:10:00,27.13,27.17,27.13,27.16,59568.0,20.0009,20.0304,20.0009,20.023,59568.0
2015-07-09 12:20:00,27.16,27.16,27.14,27.14,25439.0,20.023,20.023,20.0082,20.0082,25439.0
2015-07-09 12:30:00,27.14,27.15,27.12,27.12,21294.0,20.0082,20.0156,19.9935,19.9935,21294.0
2015-07-09 12:40:00,27.11,27.16,27.11,27.14,46053.0,19.9861,20.023,19.9861,20.0082,46053.0
2015-07-09 12:50:00,27.13,27.16,27.13,27.14,40442.0,20.0009,20.023,20.0009,20.0082,40442.0
2015-07-09 13:00:00,27.14,27.15,27.08,27.11,37001.0,20.0082,20.0156,19.964,19.9861,37001.0
2015-07-09 13:10:00,27.11,27.11,27.09,27.09,34883.0,19.9861,19.9861,19.9714,19.9714,34883.0
2015-07-09 13:20:00,27.09,27.13,27.07,27.09,45454.0,19.9714,20.0009,19.9566,19.9714,45454.0
2015-07-09 13:30:00,27.09,27.1,27.08,27.08,39308.0,19.9714,19.9788,19.964,19.964,39308.0
2015-07-09 13:40:00,27.08,27.08,27.05,27.06,53032.0,19.964,19.964,19.9419,19.9493,53032.0
2015-07-09 13:50:00,27.06,27.06,27.02,27.05,23159.0,19.9493,19.9493,19.9198,19.9419,23159.0
2015-07-09 14:00:00,27.05,27.05,27.01,27.01,16491.0,19.9419,19.9419,19.9124,19.9124,16491.0
2015-07-09 14:10:00,27.01,27.01,26.92,26.93,93832.0,19.9124,19.9124,19.8461,19.8534,93832.0
2015-07-09 14:20:00,26.93,26.96,26.91,26.96,52195.0,19.8534,19.8755,19.8387,19.8755,52195.0
2015-07-09 14:30:00,26.97,26.99,26.92,26.98,52746.0,19.8829,19.8977,19.8461,19.8903,52746.0
2015-07-09 14:40:00,26.97,27.0,26.95,26.95,49291.0,19.8829,19.905,19.8682,19.8682,49291.0
2015-07-09 14:50:00,26.96,27.03,26.96,27.02,46504.0,19.8755,19.9271,19.8755,19.9198,46504.0
2015-07-09 15:00:00,27.01,27.04,27.01,27.04,39742.0,19.9124,19.9345,19.9124,19.9345,39742.0
2015-07-09 15:10:00,27.05,27.07,27.05,27.06,31844.0,19.9419,19.9566,19.9419,19.9493,31844.0
2015-07-09 15:20:00,27.05,27.05,26.99,26.99,34911.0,19.9419,19.9419,19.8977,19.8977,34911.0
2015-07-09 15:30:00,26.98,27.0,26.94,26.97,44642.0,19.8903,19.905,19.8608,19.8829,44642.0
2015-07-09 15:40:00,26.96,27.0,26.96,26.99,63676.0,19.8755,19.905,19.8755,19.8977,63676.0
2015-07-09 15:50:00,26.99,26.99,26.91,26.92,204540.0,19.8977,19.8977,19.8387,19.8461,204540.0
2015-07-10 09:30:00,27.24,27.29,27.2,27.24,63605.0,20.082,20.1188,20.0525,20.082,63605.0
2015-07-10 09:40:00,27.25,27.25,27.17,27.19,65580.0,20.0893,20.0893,20.0304,20.0451,65580.0
2015-07-10 09:50:00,27.19,27.23,27.13,27.14,74176.0,20.0451,20.0746,20.0009,20.0082,74176.0
2015-07-10 10:00:00,27.15,27.22,27.15,27.19,44401.0,20.0156,20.0672,20.0156,20.0451,44401.0
2015-07-10 10:10:00,27.19,27.22,27.17,27.2,84124.0,20.0451,20.0672,20.0304,20.0525,84124.0
2015-07-10 10:20:00,27.19,27.19,27.14,27.15,59564.0,20.0451,20.0451,20.0082,20.0156,59564.0
2015-07-10 10:30:00,27.15,27.16,27.09,27.09,48204.0,20.0156,20.023,19.9714,19.9714,48204.0
2015-07-10 10:40:00,27.08,27.08,27.05,27.06,69052.0,19.964,19.964,19.9419,19.9493,69052.0
2015-07-10 10:50:00,27.07,27.12,27.07,27.12,65326.0,19.9566,19.9935,19.9566,19.9935,65326.0
2015-07-10 11:00:00,27.12,27.2,27.12,27.18,51777.0,19.9935,20.0525,19.9935,20.0377,51777.0
2015-07-10 11:10:00,27.18,27.18,27.14,27.17,48434.0,20.0377,20.0377,20.0082,20.0304,48434.0
2015-07-10 11:20:00,27.18,27.21,27.16,27.19,64094.0,20.0377,20.0598,20.023,20.0451,64094.0
2015-07-10 11:30:00,27.19,27.2,27.16,27.19,29783.0,20.0451,20.0525,20.023,20.0451,29783.0
2015-07-10 11:40:00,27.17,27.26,27.17,27.26,31803.0,20.0304,20.0967,20.0304,20.0967,31803.0
2015-07-10 11:50:00,27.25,27.32,27.25,27.31,76914.0,20.0893,20.1409,20.0893,20.1336,76914.0
2015-07-10 12:00:00,27.31,27.33,27.3,27.31,31361.0,20.1336,20.1483,20.1262,20.1336,31361.0
2015-07-10 12:10:00,27.32,27.33,27.31,27.31,31958.0,20.1409,20.1483,20.1336,20.1336,31958.0
2015-07-10 12:20:00,27.31,27.33,27.31,27.33,27733.0,20.1336,20.1483,20.1336,20.1483,27733.0
2015-07-10 12:30:00,27.33,27.33,27.25,27.27,49056.0,20.1483,20.1483,20.0893,20.1041,49056.0
2015-07-10 12:40:00,27.27,27.27,27.24,27.27,19743.0,20.1041,20.1041,20.082,20.1041,19743.0
2015-07-10 12:50:00,27.27,27.3,27.26,27.29,26371.0,20.1041,20.1262,20.0967,20.1188,26371.0
2015-07-10 13:00:00,27.29,27.3,27.26,27.27,26437.0,20.1188,20.1262,20.0967,20.1041,26437.0
2015-07-10 13:10:00,27.27,27.27,27.22,27.25,26254.0,20.1041,20.1041,20.0672,20.0893,26254.0
2015-07-10 13:20:00,27.24,27.27,27.24,27.27,13184.0,20.082,20.1041,20.082,20.1041,13184.0
2015-07-10 13:30:00,27.27,27.28,27.27,27.28,15090.0,20.1041,20.1115,20.1041,20.1115,15090.0
2015-07-10 13:40:00,27.27,27.27,27.25,27.25,24886.0,20.1041,20.1041,20.0893,20.0893,24886.0
2015-07-10 13:50:00,27.24,27.26,27.24,27.26,21785.0,20.082,20.0967,20.082,20.0967,21785.0
2015-07-10 14:00:00,27.26,27.3,27.26,27.28,16263.0,20.0967,20.1262,20.0967,20.1115,16263.0
2015-07-10 14:10:00,27.28,27.32,27.28,27.32,21476.0,20.1115,20.1409,20.1115,20.1409,21476.0
2015-07-10 14:20:00,27.32,27.32,27.28,27.3,29608.0,20.1409,20.1409,20.1115,20.1262,29608.0
2015-07-10 14:30:00,27.3,27.32,27.28,27.31,24108.0,20.1262,20.1409,20.1115,20.1336,24108.0
2015-07-10 14:40:00,27.32,27.34,27.32,27.33,27597.0,20.1409,20.1557,20.1409,20.1483,27597.0
2015-07-10 14:50:00,27.33,27.33,27.31,27.32,14919.0,20.1483,20.1483,20.1336,20.1409,14919.0
2015-07-10 15:00:00,27.33,27.33,27.31,27.31,19836.0,20.1483,20.1483,20.1336,20.1336,19836.0
2015-07-10 15:10:00,27.31,27.36,27.31,27.35,30864.0,20.1336,20.1704,20.1336,20.1631,30864.0
2015-07-10 15:20:00,27.35,27.36,27.32,27.32,47929.0,20.1631,20.1704,20.1409,20.1409,47929.0
2015-07-10 15:30:00,27.31,27.33,27.3,27.32,55142.0,20.1336,20.1483,20.1262,20.1409,55142.0
2015-07-10 15:40:00,27.32,27.32,27.29,27.3,69861.0,20.1409,20.1409,20.1188,20.1262,69861.0
2015-07-10 15:50:00,27.3,27.33,27.26,27.26,131966.0,20.1262,20.1483,20.0967,20.0967,131966.0
2015-07-13 09:30:00,27.47,27.51,27.42,27.48,100862.0,20.2515,20.281,20.2147,20.2589,100862.0
2015-07-13 09:40:00,27.47,27.6,27.46,27.58,67550.0,20.2515,20.3474,20.2442,20.3326,67550.0
2015-07-13 09:50:00,27.58,27.6,27.51,27.53,90515.0,20.3326,20.3474,20.281,20.2958,90515.0
2015-07-13 10:00:00,27.54,27.61,27.54,27.6,35853.0,20.3031,20.3547,20.3031,20.3474,35853.0
2015-07-13 10:10:00,27.6,27.67,27.58,27.64,92788.0,20.3474,20.399,20.3326,20.3769,92788.0
2015-07-13 10:20:00,27.64,27.64,27.58,27.6,103874.0,20.3769,20.3769,20.3326,20.3474,103874.0
2015-07-13 10:30:00,27.6,27.63,27.59,27.6,52182.0,20.3474,20.3695,20.34,20.3474,52182.0
2015-07-13 10:40:00,27.6,27.6,27.58,27.6,38998.0,20.3474,20.3474,20.3326,20.3474,38998.0
2015-07-13 10:50:00,27.6,27.64,27.6,27.62,37234.0,20.3474,20.3769,20.3474,20.3621,37234.0
2015-07-13 11:00:00,27.62,27.66,27.62,27.65,139213.0,20.3621,20.3916,20.3621,20.3842,139213.0
2015-07-13 11:10:00,27.65,27.65,27.58,27.61,99795.0,20.3842,20.3842,20.3326,20.3547,99795.0
2015-07-13 11:20:00,27.6,27.64,27.6,27.64,102883.0,20.3474,20.3769,20.3474,20.3769,102883.0
2015-07-13 11:30:00,27.64,27.69,27.64,27.69,61639.0,20.3769,20.4137,20.3769,20.4137,61639.0
2015-07-13 11:40:00,27.69,27.69,27.64,27.64,51602.0,20.4137,20.4137,20.3769,20.3769,51602.0
2015-07-13 11:50:00,27.64,27.67,27.63,27.65,51473.0,20.3769,20.399,20.3695,20.3842,51473.0
2015-07-13 12:00:00,27.65,27.67,27.63,27.67,51471.0,20.3842,20.399,20.3695,20.399,51471.0
2015-07-13 12:10:00,27.67,27.69,27.65,27.65,28000.0,20.399,20.4137,20.3842,20.3842,28000.0
2015-07-13 12:20:00,27.65,27.69,27.64,27.69,49521.0,20.3842,20.4137,20.3769,20.4137,49521.0
2015-07-13 12:30:00,27.69,27.69,27.65,27.65,14843.0,20.4137,20.4137,20.3842,20.3842,14843.0
2015-07-13 12:40:00,27.65,27.67,27.62,27.63,15356.0,20.3842,20.399,20.3621,20.3695,15356.0
2015-07-13 12:50:00,27.64,27.64,27.6,27.62,61106.0,20.3769,20.3769,20.3474,20.3621,61106.0
2015-07-13 13:00:00,27.61,27.63,27.61,27.63,35779.0,20.3547,20.3695,20.3547,20.3695,35779.0
2015-07-13 13:10:00,27.63,27.69,27.61,27.67,109316.0,20.3695,20.4137,20.3547,20.399,109316.0
2015-07-13 13:20:00,27.67,27.68,27.66,27.68,13402.0,20.399,20.4063,20.3916,20.4063,13402.0
2015-07-13 13:30:00,27.68,27.69,27.67,27.69,14536.0,20.4063,20.4137,20.399,20.4137,14536.0
2015-07-13 13:40:00,27.68,27.68,27.67,27.67,2200.0,20.4063,20.4063,20.399,20.399,2200.0
2015-07-13 13:50:00,27.67,27.67,27.65,27.67,24494.0,20.399,20.399,20.3842,20.399,24494.0
2015-07-13 14:00:00,27.67,27.7,27.67,27.7,33320.0,20.399,20.4211,20.399,20.4211,33320.0
2015-07-13 14:10:00,27.7,27.71,27.69,27.7,29201.0,20.4211,20.4285,20.4137,20.4211,29201.0
2015-07-13 14:20:00,27.7,27.71,27.69,27.69,11837.0,20.4211,20.4285,20.4137,20.4137,11837.0
2015-07-13 14:30:00,27.69,27.7,27.69,27.7,18883.0,20.4137,20.4211,20.4137,20.4211,18883.0
2015-07-13 14:40:00,27.71,27.71,27.69,27.7,29541.0,20.4285,20.4285,20.4137,20.4211,29541.0
2015-07-13 14:50:00,27.7,27.77,27.7,27.76,39362.0,20.4211,20.4727,20.4211,20.4653,39362.0
2015-07-13 15:00:00,27.76,27.77,27.73,27.74,32387.0,20.4653,20.4727,20.4432,20.4506,32387.0
2015-07-13 15:10:00,27.74,27.76,27.74,27.76,39930.0,20.4506,20.4653,20.4506,20.4653,39930.0
2015-07-13 15:20:00,27.76,27.76,27.74,27.75,37208.0,20.4653,20.4653,20.4506,20.4579,37208.0
2015-07-13 15:30:00,27.75,27.76,27.73,27.75,100690.0,20.4579,20.4653,20.4432,20.4579,100690.0
2015-07-13 15:40:00,27.75,27.78,27.74,27.78,66284.0,20.4579,20.4801,20.4506,20.4801,66284.0
2015-07-13 15:50:00,27.78,27.8,27.76,27.78,76027.0,20.4801,20.4948,20.4653,20.4801,76027.0
2015-07-14 09:30:00,27.87,27.94,27.71,27.86,150105.0,20.5464,20.598,20.4285,20.539,150105.0
2015-07-14 09:40:00,27.87,27.91,27.84,27.88,81799.0,20.5464,20.5759,20.5243,20.5538,81799.0
2015-07-14 09:50:00,27.87,27.91,27.83,27.84,34829.0,20.5464,20.5759,20.5169,20.5243,34829.0
2015-07-14 10:00:00,27.84,27.86,27.8,27.85,40348.0,20.5243,20.539,20.4948,20.5317,40348.0
2015-07-14 10:10:00,27.85,27.85,27.78,27.81,45358.0,20.5317,20.5317,20.4801,20.5022,45358.0
2015-07-14 10:20:00,27.81,27.83,27.8,27.81,50941.0,20.5022,20.5169,20.4948,20.5022,50941.0
2015-07-14 10:30:00,27.81,27.83,27.78,27.78,60118.0,20.5022,20.5169,20.4801,20.4801,60118.0
2015-07-14 10:40:00,27.77,27.79,27.75,27.77,47406.0,20.4727,20.4874,20.4579,20.4727,47406.0
2015-07-14 10:50:00,27.77,27.78,27.74,27.75,88401.0,20.4727,20.4801,20.4506,20.4579,88401.0
2015-07-14 11:00:00,27.75,27.82,27.75,27.81,72716.0,20.4579,20.5096,20.4579,20.5022,72716.0
2015-07-14 11:10:00,27.81,27.88,27.81,27.88,50125.0,20.5022,20.5538,20.5022,20.5538,50125.0
2015-07-14 11:20:00,27.88,27.92,27.88,27.92,56780.0,20.5538,20.5833,20.5538,20.5833,56780.0
2015-07-14 11:30:00,27.93,27.94,27.93,27.94,31063.0,20.5906,20.598,20.5906,20.598,31063.0
2015-07-14 11:40:00,27.93,27.94,27.92,27.92,51952.0,20.5906,20.598,20.5833,20.5833,51952.0
2015-07-14 11:50:00,27.92,27.94,27.88,27.9,65526.0,20.5833,20.598,20.5538,20.5685,65526.0
2015-07-14 12:00:00,27.89,27.9,27.88,27.88,35144.0,20.5612,20.5685,20.5538,20.5538,35144.0
2015-07-14 12:10:00,27.88,27.89,27.86,27.88,56606.0,20.5538,20.5612,20.539,20.5538,56606.0
2015-07-14 12:20:00,27.88,27.88,27.85,27.85,36999.0,20.5538,20.5538,20.5317,20.5317,36999.0
2015-07-14 12:30:00,27.86,27.88,27.85,27.88,39406.0,20.539,20.5538,20.5317,20.5538,39406.0
2015-07-14 12:40:00,27.88,27.91,27.87,27.88,71332.0,20.5538,20.5759,20.5464,20.5538,71332.0
2015-07-14 12:50:00,27.88,27.92,27.88,27.92,47363.0,20.5538,20.5833,20.5538,20.5833,47363.0
2015-07-14 13:00:00,27.92,27.92,27.87,27.9,38937.0,20.5833,20.5833,20.5464,20.5685,38937.0
2015-07-14 13:10:00,27.91,27.93,27.91,27.92,13317.0,20.5759,20.5906,20.5759,20.5833,13317.0
2015-07-14 13:20:00,27.92,27.95,27.9,27.94,44983.0,20.5833,20.6054,20.5685,20.598,44983.0
2015-07-14 13:30:00,27.94,27.95,27.92,27.93,18779.0,20.598,20.6054,20.5833,20.5906,18779.0
2015-07-14 13:40:00,27.93,27.93,27.91,27.91,57858.0,20.5906,20.5906,20.5759,20.5759,57858.0
2015-07-14 13:50:00,27.91,27.91,27.89,27.89,35323.0,20.5759,20.5759,20.5612,20.5612,35323.0
2015-07-14 14:00:00,27.9,27.9,27.9,27.9,51879.0,20.5685,20.5685,20.5685,20.5685,51879.0
2015-07-14 14:10:00,27.9,27.93,27.9,27.92,16952.0,20.5685,20.5906,20.5685,20.5833,16952.0
2015-07-14 14:20:00,27.92,27.93,27.92,27.93,18547.0,20.5833,20.5906,20.5833,20.5906,18547.0
2015-07-14 14:30:00,27.93,27.99,27.93,27.99,52009.0,20.5906,20.6349,20.5906,20.6349,52009.0
2015-07-14 14:40:00,27.99,28.0,27.99,27.99,41660.0,20.6349,20.6423,20.6349,20.6349,41660.0
2015-07-14 14:50:00,27.99,28.0,27.98,28.0,52209.0,20.6349,20.6423,20.6275,20.6423,52209.0
2015-07-14 15:00:00,28.0,28.0,27.99,27.99,50533.0,20.6423,20.6423,20.6349,20.6349,50533.0
2015-07-14 15:10:00,27.99,28.0,27.99,28.0,28638.0,20.6349,20.6423,20.6349,20.6423,28638.0
2015-07-14 15:20:00,28.0,28.01,28.0,28.01,39111.0,20.6423,20.6496,20.6423,20.6496,39111.0
2015-07-14 15:30:00,28.01,28.01,28.0,28.0,85776.0,20.6496,20.6496,20.6423,20.6423,85776.0
2015-07-14 15:40:00,28.0,28.0,27.99,28.0,57325.0,20.6423,20.6423,20.6349,20.6423,57325.0
2015-07-14 15:50:00,28.01,28.03,28.0,28.03,253210.0,20.6496,20.6644,20.6423,20.6644,253210.0
2015-07-15 09:30:00,27.85,28.04,27.82,27.99,116713.0,20.5317,20.6717,20.5096,20.6349,116713.0
2015-07-15 09:40:00,27.99,28.06,27.89,28.01,88873.0,20.6349,20.6865,20.5612,20.6496,88873.0
2015-07-15 09:50:00,28.01,28.03,28.0,28.0,52658.0,20.6496,20.6644,20.6423,20.6423,52658.0
2015-07-15 10:00:00,28.0,28.09,28.0,28.08,43186.0,20.6423,20.7086,20.6423,20.7012,43186.0
2015-07-15 10:10:00,28.08,28.11,28.06,28.08,33637.0,20.7012,20.7234,20.6865,20.7012,33637.0
2015-07-15 10:20:00,28.08,28.1,28.06,28.07,35014.0,20.7012,20.716,20.6865,20.6939,35014.0
2015-07-15 10:30:00,28.06,28.1,28.05,28.1,55434.0,20.6865,20.716,20.6791,20.716,55434.0
2015-07-15 10:40:00,28.11,28.17,28.11,28.17,62263.0,20.7234,20.7676,20.7234,20.7676,62263.0
2015-07-15 10:50:00,28.18,28.22,28.16,28.17,90433.0,20.775,20.8044,20.7602,20.7676,90433.0
2015-07-15 11:00:00,28.16,28.17,28.13,28.15,90547.0,20.7602,20.7676,20.7381,20.7528,90547.0
2015-07-15 11:10:00,28.14,28.16,28.09,28.1,82723.0,20.7455,20.7602,20.7086,20.716,82723.0
2015-07-15 11:20:00,28.1,28.11,28.08,28.08,76970.0,20.716,20.7234,20.7012,20.7012,76970.0
2015-07-15 11:30:00,28.09,28.1,28.08,28.1,54215.0,20.7086,20.716,20.7012,20.716,54215.0
2015-07-15 11:40:00,28.1,28.14,28.09,28.1,50950.0,20.716,20.7455,20.7086,20.716,50950.0
2015-07-15 11:50:00,28.1,28.14,28.09,28.14,20042.0,20.716,20.7455,20.7086,20.7455,20042.0
2015-07-15 12:00:00,28.14,28.2,28.13,28.2,26477.0,20.7455,20.7897,20.7381,20.7897,26477.0
2015-07-15 12:10:00,28.2,28.2,28.13,28.13,37332.0,20.7897,20.7897,20.7381,20.7381,37332.0
2015-07-15 12:20:00,28.13,28.15,28.13,28.15,18644.0,20.7381,20.7528,20.7381,20.7528,18644.0
2015-07-15 12:30:00,28.15,28.16,28.14,28.14,24487.0,20.7528,20.7602,20.7455,20.7455,24487.0
2015-07-15 12:40:00,28.15,28.2,28.15,28.2,19951.0,20.7528,20.7897,20.7528,20.7897,19951.0
2015-07-15 12:50:00,28.2,28.2,28.16,28.17,24422.0,20.7897,20.7897,20.7602,20.7676,24422.0
2015-07-15 13:00:00,28.17,28.18,28.14,28.17,30348.0,20.7676,20.775,20.7455,20.7676,30348.0
2015-07-15 13:10:00,28.17,28.23,28.17,28.21,44880.0,20.7676,20.8118,20.7676,20.7971,44880.0
2015-07-15 13:20:00,28.21,28.22,28.2,28.22,11600.0,20.7971,20.8044,20.7897,20.8044,11600.0
2015-07-15 13:30:00,28.22,28.23,28.19,28.19,48803.0,20.8044,20.8118,20.7823,20.7823,48803.0
2015-07-15 13:40:00,28.19,28.2,28.18,28.2,18580.0,20.7823,20.7897,20.775,20.7897,18580.0
2015-07-15 13:50:00,28.2,28.2,28.16,28.16,36888.0,20.7897,20.7897,20.7602,20.7602,36888.0
2015-07-15 14:00:00,28.16,28.17,28.15,28.15,63732.0,20.7602,20.7676,20.7528,20.7528,63732.0
2015-07-15 14:10:00,28.15,28.17,28.15,28.17,15756.0,20.7528,20.7676,20.7528,20.7676,15756.0
2015-07-15 14:20:00,28.17,28.17,28.15,28.16,32929.0,20.7676,20.7676,20.7528,20.7602,32929.0
2015-07-15 14:30:00,28.16,28.16,28.09,28.1,78307.0,20.7602,20.7602,20.7086,20.716,78307.0
2015-07-15 14:40:00,28.11,28.12,28.03,28.08,54125.0,20.7234,20.7307,20.6644,20.7012,54125.0
2015-07-15 14:50:00,28.08,28.09,28.06,28.08,63750.0,20.7012,20.7086,20.6865,20.7012,63750.0
2015-07-15 15:00:00,28.08,28.1,28.08,28.09,66768.0,20.7012,20.716,20.7012,20.7086,66768.0
2015-07-15 15:10:00,28.09,28.11,28.09,28.09,42776.0,20.7086,20.7234,20.7086,20.7086,42776.0
2015-07-15 15:20:00,28.09,28.12,28.08,28.12,150930.0,20.7086,20.7307,20.7012,20.7307,150930.0
2015-07-15 15:30:00,28.12,28.15,28.11,28.11,82857.0,20.7307,20.7528,20.7234,20.7234,82857.0
2015-07-15 15:40:00,28.11,28.11,28.07,28.09,80167.0,20.7234,20.7234,20.6939,20.7086,80167.0
2015-07-15 15:50:00,28.09,28.12,28.07,28.11,151272.0,20.7086,20.7307,20.6939,20.7234,151272.0
2015-07-16 09:30:00,28.23,28.35,28.23,28.28,103877.0,20.8118,20.9003,20.8118,20.8487,103877.0
2015-07-16 09:40:00,28.28,28.42,28.26,28.41,99424.0,20.8487,20.9519,20.8339,20.9445,99424.0
2015-07-16 09:50:00,28.41,28.42,28.32,28.32,58298.0,20.9445,20.9519,20.8782,20.8782,58298.0
2015-07-16 10:00:00,28.32,28.34,28.32,28.34,62424.0,20.8782,20.8929,20.8782,20.8929,62424.0
2015-07-16 10:10:00,28.34,28.34,28.24,28.24,87266.0,20.8929,20.8929,20.8192,20.8192,87266.0
2015-07-16 10:20:00,28.23,28.27,28.22,28.25,44925.0,20.8118,20.8413,20.8044,20.8266,44925.0
2015-07-16 10:30:00,28.25,28.29,28.25,28.28,34170.0,20.8266,20.8561,20.8266,20.8487,34170.0
2015-07-16 10:40:00,28.29,28.32,28.28,28.31,29897.0,20.8561,20.8782,20.8487,20.8708,29897.0
2015-07-16 10:50:00,28.31,28.34,28.31,28.33,36981.0,20.8708,20.8929,20.8708,20.8855,36981.0
2015-07-16 11:00:00,28.34,28.36,28.32,28.32,12911.0,20.8929,20.9077,20.8782,20.8782,12911.0
2015-07-16 11:10:00,28.32,28.33,28.32,28.33,139094.0,20.8782,20.8855,20.8782,20.8855,139094.0
2015-07-16 11:20:00,28.33,28.33,28.3,28.3,22526.0,20.8855,20.8855,20.8634,20.8634,22526.0
2015-07-16 11:30:00,28.31,28.39,28.31,28.39,20872.0,20.8708,20.9298,20.8708,20.9298,20872.0
2015-07-16 11:40:00,28.38,28.39,28.35,28.35,33140.0,20.9224,20.9298,20.9003,20.9003,33140.0
2015-07-16 11:50:00,28.34,28.35,28.31,28.31,23087.0,20.8929,20.9003,20.8708,20.8708,23087.0
2015-07-16 12:00:00,28.31,28.32,28.31,28.31,7937.0,20.8708,20.8782,20.8708,20.8708,7937.0
2015-07-16 12:10:00,28.32,28.33,28.32,28.33,15278.0,20.8782,20.8855,20.8782,20.8855,15278.0
2015-07-16 12:20:00,28.33,28.36,28.33,28.35,49104.0,20.8855,20.9077,20.8855,20.9003,49104.0
2015-07-16 12:30:00,28.35,28.35,28.31,28.33,21237.0,20.9003,20.9003,20.8708,20.8855,21237.0
2015-07-16 12:40:00,28.33,28.34,28.33,28.33,9717.0,20.8855,20.8929,20.8855,20.8855,9717.0
2015-07-16 12:50:00,28.32,28.32,28.3,28.31,25311.0,20.8782,20.8782,20.8634,20.8708,25311.0
2015-07-16 13:00:00,28.31,28.32,28.28,28.3,29302.0,20.8708,20.8782,20.8487,20.8634,29302.0
2015-07-16 13:10:00,28.29,28.3,28.28,28.28,31682.0,20.8561,20.8634,20.8487,20.8487,31682.0
2015-07-16 13:20:00,28.27,28.32,28.27,28.32,13845.0,20.8413,20.8782,20.8413,20.8782,13845.0
2015-07-16 13:30:00,28.32,28.32,28.28,28.28,13949.0,20.8782,20.8782,20.8487,20.8487,13949.0
2015-07-16 13:40:00,28.28,28.31,28.28,28.31,13980.0,20.8487,20.8708,20.8487,20.8708,13980.0
2015-07-16 13:50:00,28.3,28.3,28.27,28.28,14336.0,20.8634,20.8634,20.8413,20.8487,14336.0
2015-07-16 14:00:00,28.28,28.28,28.27,28.28,4585.0,20.8487,20.8487,20.8413,20.8487,4585.0
2015-07-16 14:10:00,28.28,28.29,28.28,28.28,7709.0,20.8487,20.8561,20.8487,20.8487,7709.0
2015-07-16 14:20:00,28.29,28.32,28.29,28.32,16648.0,20.8561,20.8782,20.8561,20.8782,16648.0
2015-07-16 14:30:00,28.32,28.33,28.32,28.33,22809.0,20.8782,20.8855,20.8782,20.8855,22809.0
2015-07-16 14:40:00,28.33,28.37,28.33,28.34,67137.0,20.8855,20.915,20.8855,20.8929,67137.0
2015-07-16 14:50:00,28.35,28.35,28.3,28.3,39919.0,20.9003,20.9003,20.8634,20.8634,39919.0
2015-07-16 15:00:00,28.31,28.32,28.3,28.3,33236.0,20.8708,20.8782,20.8634,20.8634,33236.0
2015-07-16 15:10:00,28.29,28.33,28.28,28.33,30399.0,20.8561,20.8855,20.8487,20.8855,30399.0
2015-07-16 15:20:00,28.33,28.36,28.33,28.36,33247.0,20.8855,20.9077,20.8855,20.9077,33247.0
2015-07-16 15:30:00,28.36,28.39,28.36,28.39,28862.0,20.9077,20.9298,20.9077,20.9298,28862.0
2015-07-16 15:40:00,28.39,28.39,28.38,28.38,66978.0,20.9298,20.9298,20.9224,20.9224,66978.0
2015-07-16 15:50:00,28.38,28.38,28.32,28.32,172350.0,20.9224,20.9224,20.8782,20.8782,172350.0
2015-07-17 09:30:00,28.29,28.29,28.08,28.14,211373.0,20.8561,20.8561,20.7012,20.7455,211373.0
2015-07-17 09:40:00,28.13,28.14,28.05,28.1,126260.0,20.7381,20.7455,20.6791,20.716,126260.0
2015-07-17 09:50:00,28.11,28.17,28.11,28.17,41886.0,20.7234,20.7676,20.7234,20.7676,41886.0
2015-07-17 10:00:00,28.17,28.19,28.13,28.16,108288.0,20.7676,20.7823,20.7381,20.7602,108288.0
2015-07-17 10:10:00,28.16,28.16,28.08,28.09,110962.0,20.7602,20.7602,20.7012,20.7086,110962.0
2015-07-17 10:20:00,28.09,28.11,28.08,28.11,38536.0,20.7086,20.7234,20.7012,20.7234,38536.0
2015-07-17 10:30:00,28.11,28.12,28.09,28.11,18670.0,20.7234,20.7307,20.7086,20.7234,18670.0
2015-07-17 10:40:00,28.1,28.13,28.09,28.13,17560.0,20.716,20.7381,20.7086,20.7381,17560.0
2015-07-17 10:50:00,28.12,28.14,28.09,28.09,45746.0,20.7307,20.7455,20.7086,20.7086,45746.0
2015-07-17 11:00:00,28.09,28.12,28.08,28.11,32494.0,20.7086,20.7307,20.7012,20.7234,32494.0
2015-07-17 11:10:00,28.1,28.12,28.08,28.08,34805.0,20.716,20.7307,20.7012,20.7012,34805.0
2015-07-17 11:20:00,28.08,28.09,28.05,28.05,27569.0,20.7012,20.7086,20.6791,20.6791,27569.0
2015-07-17 11:30:00,28.05,28.06,28.01,28.03,42676.0,20.6791,20.6865,20.6496,20.6644,42676.0
2015-07-17 11:40:00,28.02,28.04,28.0,28.03,66663.0,20.657,20.6717,20.6423,20.6644,66663.0
2015-07-17 11:50:00,28.03,28.08,28.03,28.07,52048.0,20.6644,20.7012,20.6644,20.6939,52048.0
2015-07-17 12:00:00,28.07,28.07,28.05,28.07,50845.0,20.6939,20.6939,20.6791,20.6939,50845.0
2015-07-17 12:10:00,28.07,28.1,28.05,28.08,39799.0,20.6939,20.716,20.6791,20.7012,39799.0
2015-07-17 12:20:00,28.07,28.07,28.04,28.07,38916.0,20.6939,20.6939,20.6717,20.6939,38916.0
2015-07-17 12:30:00,28.07,28.07,28.03,28.03,86877.0,20.6939,20.6939,20.6644,20.6644,86877.0
2015-07-17 12:40:00,28.03,28.05,28.02,28.04,46539.0,20.6644,20.6791,20.657,20.6717,46539.0
2015-07-17 12:50:00,28.05,28.05,28.02,28.02,19541.0,20.6791,20.6791,20.657,20.657,19541.0
2015-07-17 13:00:00,28.02,28.02,27.99,27.99,41933.0,20.657,20.657,20.6349,20.6349,41933.0
2015-07-17 13:10:00,28.0,28.01,27.99,27.99,41862.0,20.6423,20.6496,20.6349,20.6349,41862.0
2015-07-17 13:20:00,27.99,28.0,27.98,27.99,33510.0,20.6349,20.6423,20.6275,20.6349,33510.0
2015-07-17 13:30:00,27.99,28.0,27.97,28.0,48468.0,20.6349,20.6423,20.6201,20.6423,48468.0
2015-07-17 13:40:00,28.0,28.02,28.0,28.01,15924.0,20.6423,20.657,20.6423,20.6496,15924.0
2015-07-17 13:50:00,28.02,28.02,28.0,28.02,19118.0,20.657,20.657,20.6423,20.657,19118.0
2015-07-17 14:00:00,28.02,28.03,28.0,28.03,24210.0,20.657,20.6644,20.6423,20.6644,24210.0
2015-07-17 14:10:00,28.03,28.06,28.02,28.06,29347.0,20.6644,20.6865,20.657,20.6865,29347.0
2015-07-17 14:20:00,28.06,28.06,28.06,28.06,35576.0,20.6865,20.6865,20.6865,20.6865,35576.0
2015-07-17 14:30:00,28.06,28.06,28.04,28.04,39360.0,20.6865,20.6865,20.6717,20.6717,39360.0
2015-07-17 14:40:00,28.05,28.05,28.03,28.04,23890.0,20.6791,20.6791,20.6644,20.6717,23890.0
2015-07-17 14:50:00,28.03,28.05,28.03,28.05,26312.0,20.6644,20.6791,20.6644,20.6791,26312.0
2015-07-17 15:00:00,28.04,28.05,28.03,28.05,41060.0,20.6717,20.6791,20.6644,20.6791,41060.0
2015-07-17 15:10:00,28.05,28.07,28.05,28.07,20955.0,20.6791,20.6939,20.6791,20.6939,20955.0
2015-07-17 15:20:00,28.07,28.11,28.06,28.11,22464.0,20.6939,20.7234,20.6865,20.7234,22464.0
2015-07-17 15:30:00,28.1,28.16,28.1,28.15,105007.0,20.716,20.7602,20.716,20.7528,105007.0
2015-07-17 15:40:00,28.16,28.16,28.12,28.15,122954.0,20.7602,20.7602,20.7307,20.7528,122954.0
2015-07-17 15:50:00,28.15,28.17,28.13,28.17,188999.0,20.7528,20.7676,20.7381,20.7676,188999.0
2015-07-20 09:30:00,28.16,28.16,28.05,28.1,135928.0,20.7602,20.7602,20.6791,20.716,135928.0
2015-07-20 09:40:00,28.1,28.11,28.0,28.03,71425.0,20.716,20.7234,20.6423,20.6644,71425.0
2015-07-20 09:50:00,28.02,28.03,27.89,27.9,71624.0,20.657,20.6644,20.5612,20.5685,71624.0
2015-07-20 10:00:00,27.9,27.96,27.88,27.93,103128.0,20.5685,20.6128,20.5538,20.5906,103128.0
2015-07-20 10:10:00,27.93,27.97,27.93,27.95,63752.0,20.5906,20.6201,20.5906,20.6054,63752.0
2015-07-20 10:20:00,27.95,28.0,27.93,27.99,62526.0,20.6054,20.6423,20.5906,20.6349,62526.0
2015-07-20 10:30:00,27.98,27.99,27.95,27.96,35511.0,20.6275,20.6349,20.6054,20.6128,35511.0
2015-07-20 10:40:00,27.95,27.95,27.95,27.95,5938.0,20.6054,20.6054,20.6054,20.6054,5938.0
2015-07-20 10:50:00,27.95,27.97,27.95,27.97,41368.0,20.6054,20.6201,20.6054,20.6201,41368.0
2015-07-20 11:00:00,27.97,27.98,27.96,27.96,44625.0,20.6201,20.6275,20.6128,20.6128,44625.0
2015-07-20 11:10:00,27.97,27.97,27.96,27.96,24710.0,20.6201,20.6201,20.6128,20.6128,24710.0
2015-07-20 11:20:00,27.95,27.99,27.95,27.99,22883.0,20.6054,20.6349,20.6054,20.6349,22883.0
2015-07-20 11:30:00,27.99,28.0,27.97,28.0,137935.0,20.6349,20.6423,20.6201,20.6423,137935.0
2015-07-20 11:40:00,28.0,28.01,27.99,28.0,51760.0,20.6423,20.6496,20.6349,20.6423,51760.0
2015-07-20 11:50:00,28.0,28.02,27.99,28.01,43191.0,20.6423,20.657,20.6349,20.6496,43191.0
2015-07-20 12:00:00,28.0,28.0,28.0,28.0,3722.0,20.6423,20.6423,20.6423,20.6423,3722.0
2015-07-20 12:10:00,28.0,28.03,28.0,28.02,39476.0,20.6423,20.6644,20.6423,20.657,39476.0
2015-07-20 12:20:00,28.01,28.03,28.01,28.03,21477.0,20.6496,20.6644,20.6496,20.6644,21477.0
2015-07-20 12:30:00,28.03,28.03,28.03,28.03,8130.0,20.6644,20.6644,20.6644,20.6644,8130.0
2015-07-20 12:40:00,28.03,28.03,28.01,28.01,13346.0,20.6644,20.6644,20.6496,20.6496,13346.0
2015-07-20 12:50:00,28.01,28.01,27.99,28.01,87178.0,20.6496,20.6496,20.6349,20.6496,87178.0
2015-07-20 13:00:00,28.01,28.01,28.0,28.0,31600.0,20.6496,20.6496,20.6423,20.6423,31600.0
2015-07-20 13:10:00,28.0,28.0,27.99,27.99,22250.0,20.6423,20.6423,20.6349,20.6349,22250.0
2015-07-20 13:20:00,27.99,28.0,27.99,28.0,24478.0,20.6349,20.6423,20.6349,20.6423,24478.0
2015-07-20 13:30:00,28.0,28.0,27.97,27.98,74457.0,20.6423,20.6423,20.6201,20.6275,74457.0
2015-07-20 13:40:00,27.98,27.98,27.95,27.98,16199.0,20.6275,20.6275,20.6054,20.6275,16199.0
2015-07-20 13:50:00,27.98,27.98,27.97,27.97,17509.0,20.6275,20.6275,20.6201,20.6201,17509.0
2015-07-20 14:00:00,27.98,27.99,27.98,27.99,28853.0,20.6275,20.6349,20.6275,20.6349,28853.0
2015-07-20 14:10:00,27.99,28.01,27.98,28.0,19575.0,20.6349,20.6496,20.6275,20.6423,19575.0
2015-07-20 14:20:00,28.01,28.03,28.0,28.02,57191.0,20.6496,20.6644,20.6423,20.657,57191.0
2015-07-20 14:30:00,28.02,28.06,28.02,28.05,25517.0,20.657,20.6865,20.657,20.6791,25517.0
2015-07-20 14:40:00,28.05,28.08,28.05,28.06,41736.0,20.6791,20.7012,20.6791,20.6865,41736.0
2015-07-20 14:50:00,28.05,28.07,28.05,28.05,9823.0,20.6791,20.6939,20.6791,20.6791,9823.0
2015-07-20 15:00:00,28.05,28.06,28.03,28.05,52795.0,20.6791,20.6865,20.6644,20.6791,52795.0
2015-07-20 15:10:00,28.05,28.08,28.03,28.04,46923.0,20.6791,20.7012,20.6644,20.6717,46923.0
2015-07-20 15:20:00,28.04,28.05,27.99,27.99,128740.0,20.6717,20.6791,20.6349,20.6349,128740.0
2015-07-20 15:30:00,27.99,28.0,27.99,28.0,85876.0,20.6349,20.6423,20.6349,20.6423,85876.0
2015-07-20 15:40:00,28.0,28.0,27.97,27.99,59078.0,20.6423,20.6423,20.6201,20.6349,59078.0
2015-07-20 15:50:00,27.99,28.04,27.99,28.02,130424.0,20.6349,20.6717,20.6349,20.657,130424.0
2015-07-21 09:30:00,27.94,28.08,27.92,28.05,53594.0,20.598,20.7012,20.5833,20.6791,53594.0
2015-07-21 09:40:00,28.07,28.16,28.02,28.16,75223.0,20.6939,20.7602,20.657,20.7602,75223.0
2015-07-21 09:50:00,28.15,28.19,28.1,28.19,93625.0,20.7528,20.7823,20.716,20.7823,93625.0
2015-07-21 10:00:00,28.2,28.24,28.2,28.24,39928.0,20.7897,20.8192,20.7897,20.8192,39928.0
2015-07-21 10:10:00,28.24,28.24,28.15,28.16,93482.0,20.8192,20.8192,20.7528,20.7602,93482.0
2015-07-21 10:20:00,28.16,28.17,28.11,28.12,89698.0,20.7602,20.7676,20.7234,20.7307,89698.0
2015-07-21 10:30:00,28.11,28.11,28.08,28.11,36115.0,20.7234,20.7234,20.7012,20.7234,36115.0
2015-07-21 10:40:00,28.1,28.1,28.08,28.1,59079.0,20.716,20.716,20.7012,20.716,59079.0
2015-07-21 10:50:00,28.1,28.14,28.07,28.13,122869.0,20.716,20.7455,20.6939,20.7381,122869.0
2015-07-21 11:00:00,28.12,28.13,28.08,28.09,34902.0,20.7307,20.7381,20.7012,20.7086,34902.0
2015-07-21 11:10:00,28.1,28.11,28.08,28.08,38357.0,20.716,20.7234,20.7012,20.7012,38357.0
2015-07-21 11:20:00,28.08,28.11,28.08,28.1,96468.0,20.7012,20.7234,20.7012,20.716,96468.0
2015-07-21 11:30:00,28.09,28.09,28.05,28.07,29994.0,20.7086,20.7086,20.6791,20.6939,29994.0
2015-07-21 11:40:00,28.07,28.07,28.03,28.03,13095.0,20.6939,20.6939,20.6644,20.6644,13095.0
2015-07-21 11:50:00,28.03,28.03,27.94,27.96,147933.0,20.6644,20.6644,20.598,20.6128,147933.0
2015-07-21 12:00:00,27.97,27.99,27.97,27.98,12176.0,20.6201,20.6349,20.6201,20.6275,12176.0
2015-07-21 12:10:00,27.98,27.98,27.95,27.95,72089.0,20.6275,20.6275,20.6054,20.6054,72089.0
2015-07-21 12:20:00,27.95,27.95,27.9,27.92,79828.0,20.6054,20.6054,20.5685,20.5833,79828.0
2015-07-21 12:30:00,27.93,27.97,27.93,27.96,23369.0,20.5906,20.6201,20.5906,20.6128,23369.0
2015-07-21 12:40:00,27.96,27.96,27.94,27.95,14076.0,20.6128,20.6128,20.598,20.6054,14076.0
2015-07-21 12:50:00,27.94,27.94,27.92,27.94,28702.0,20.598,20.598,20.5833,20.598,28702.0
2015-07-21 13:00:00,27.94,27.94,27.88,27.9,37430.0,20.598,20.598,20.5538,20.5685,37430.0
2015-07-21 13:10:00,27.89,27.92,27.87,27.92,25366.0,20.5612,20.5833,20.5464,20.5833,25366.0
2015-07-21 13:20:00,27.92,27.92,27.89,27.91,32054.0,20.5833,20.5833,20.5612,20.5759,32054.0
2015-07-21 13:30:00,27.9,27.91,27.88,27.88,15331.0,20.5685,20.5759,20.5538,20.5538,15331.0
2015-07-21 13:40:00,27.87,27.87,27.83,27.83,70827.0,20.5464,20.5464,20.5169,20.5169,70827.0
2015-07-21 13:50:00,27.84,27.85,27.82,27.85,49995.0,20.5243,20.5317,20.5096,20.5317,49995.0
2015-07-21 14:00:00,27.84,27.85,27.82,27.83,95780.0,20.5243,20.5317,20.5096,20.5169,95780.0
2015-07-21 14:10:00,27.82,27.85,27.81,27.85,28482.0,20.5096,20.5317,20.5022,20.5317,28482.0
2015-07-21 14:20:00,27.86,27.88,27.85,27.88,31776.0,20.539,20.5538,20.5317,20.5538,31776.0
2015-07-21 14:30:00,27.88,27.88,27.83,27.83,32706.0,20.5538,20.5538,20.5169,20.5169,32706.0
2015-07-21 14:40:00,27.83,27.83,27.82,27.82,8534.0,20.5169,20.5169,20.5096,20.5096,8534.0
2015-07-21 14:50:00,27.82,27.82,27.79,27.8,47829.0,20.5096,20.5096,20.4874,20.4948,47829.0
2015-07-21 15:00:00,27.81,27.82,27.8,27.82,25632.0,20.5022,20.5096,20.4948,20.5096,25632.0
2015-07-21 15:10:00,27.81,27.84,27.81,27.84,58382.0,20.5022,20.5243,20.5022,20.5243,58382.0
2015-07-21 15:20:00,27.84,27.89,27.84,27.89,56104.0,20.5243,20.5612,20.5243,20.5612,56104.0
2015-07-21 15:30:00,27.89,27.93,27.89,27.92,46230.0,20.5612,20.5906,20.5612,20.5833,46230.0
2015-07-21 15:40:00,27.92,27.92,27.89,27.9,45647.0,20.5833,20.5833,20.5612,20.5685,45647.0
2015-07-21 15:50:00,27.89,27.93,27.85,27.85,187963.0,20.5612,20.5906,20.5317,20.5317,187963.0
2015-07-22 09:30:00,27.83,28.06,27.83,27.85,148686.0,20.5169,20.6865,20.5169,20.5317,148686.0
2015-07-22 09:40:00,27.86,27.88,27.74,27.74,100285.0,20.539,20.5538,20.4506,20.4506,100285.0
2015-07-22 09:50:00,27.74,27.81,27.71,27.75,72085.0,20.4506,20.5022,20.4285,20.4579,72085.0
2015-07-22 10:00:00,27.76,27.85,27.76,27.78,70399.0,20.4653,20.5317,20.4653,20.4801,70399.0
2015-07-22 10:10:00,27.78,27.78,27.65,27.65,164839.0,20.4801,20.4801,20.3842,20.3842,164839.0
2015-07-22 10:20:00,27.65,27.72,27.65,27.71,86278.0,20.3842,20.4358,20.3842,20.4285,86278.0
2015-07-22 10:30:00,27.72,27.73,27.68,27.69,74447.0,20.4358,20.4432,20.4063,20.4137,74447.0
2015-07-22 10:40:00,27.69,27.7,27.66,27.68,47652.0,20.4137,20.4211,20.3916,20.4063,47652.0
2015-07-22 10:50:00,27.68,27.7,27.67,27.7,35861.0,20.4063,20.4211,20.399,20.4211,35861.0
2015-07-22 11:00:00,27.69,27.69,27.65,27.67,37074.0,20.4137,20.4137,20.3842,20.399,37074.0
2015-07-22 11:10:00,27.67,27.68,27.64,27.67,27995.0,20.399,20.4063,20.3769,20.399,27995.0
2015-07-22 11:20:00,27.67,27.7,27.67,27.7,52858.0,20.399,20.4211,20.399,20.4211,52858.0
2015-07-22 11:30:00,27.7,27.7,27.68,27.68,18321.0,20.4211,20.4211,20.4063,20.4063,18321.0
2015-07-22 11:40:00,27.68,27.7,27.68,27.68,18892.0,20.4063,20.4211,20.4063,20.4063,18892.0
2015-07-22 11:50:00,27.68,27.69,27.67,27.68,15656.0,20.4063,20.4137,20.399,20.4063,15656.0
2015-07-22 12:00:00,27.68,27.7,27.66,27.66,47351.0,20.4063,20.4211,20.3916,20.3916,47351.0
2015-07-22 12:10:00,27.67,27.69,27.65,27.65,21548.0,20.399,20.4137,20.3842,20.3842,21548.0
2015-07-22 12:20:00,27.66,27.66,27.63,27.65,20468.0,20.3916,20.3916,20.3695,20.3842,20468.0
2015-07-22 12:30:00,27.65,27.65,27.63,27.64,25689.0,20.3842,20.3842,20.3695,20.3769,25689.0
2015-07-22 12:40:00,27.63,27.65,27.6,27.65,52011.0,20.3695,20.3842,20.3474,20.3842,52011.0
2015-07-22 12:50:00,27.65,27.65,27.54,27.55,90640.0,20.3842,20.3842,20.3031,20.3105,90640.0
2015-07-22 13:00:00,27.56,27.59,27.54,27.54,46401.0,20.3179,20.34,20.3031,20.3031,46401.0
2015-07-22 13:10:00,27.55,27.58,27.52,27.57,67803.0,20.3105,20.3326,20.2884,20.3252,67803.0
2015-07-22 13:20:00,27.58,27.59,27.54,27.55,52900.0,20.3326,20.34,20.3031,20.3105,52900.0
2015-07-22 13:30:00,27.55,27.56,27.45,27.51,98099.0,20.3105,20.3179,20.2368,20.281,98099.0
2015-07-22 13:40:00,27.51,27.52,27.5,27.5,27144.0,20.281,20.2884,20.2736,20.2736,27144.0
2015-07-22 13:50:00,27.5,27.52,27.48,27.51,86197.0,20.2736,20.2884,20.2589,20.281,86197.0
2015-07-22 14:00:00,27.51,27.53,27.5,27.53,105298.0,20.281,20.2958,20.2736,20.2958,105298.0
2015-07-22 14:10:00,27.52,27.52,27.49,27.5,92131.0,20.2884,20.2884,20.2663,20.2736,92131.0
2015-07-22 14:20:00,27.5,27.52,27.49,27.49,58903.0,20.2736,20.2884,20.2663,20.2663,58903.0
2015-07-22 14:30:00,27.49,27.5,27.48,27.5,80217.0,20.2663,20.2736,20.2589,20.2736,80217.0
2015-07-22 14:40:00,27.5,27.5,27.47,27.5,82852.0,20.2736,20.2736,20.2515,20.2736,82852.0
2015-07-22 14:50:00,27.5,27.54,27.49,27.54,89786.0,20.2736,20.3031,20.2663,20.3031,89786.0
2015-07-22 15:00:00,27.53,27.55,27.52,27.53,86371.0,20.2958,20.3105,20.2884,20.2958,86371.0
2015-07-22 15:10:00,27.52,27.52,27.48,27.5,78875.0,20.2884,20.2884,20.2589,20.2736,78875.0
2015-07-22 15:20:00,27.5,27.5,27.48,27.48,113714.0,20.2736,20.2736,20.2589,20.2589,113714.0
2015-07-22 15:30:00,27.48,27.5,27.45,27.49,101189.0,20.2589,20.2736,20.2368,20.2663,101189.0
2015-07-22 15:40:00,27.49,27.49,27.47,27.47,104800.0,20.2663,20.2663,20.2515,20.2515,104800.0
2015-07-22 15:50:00,27.47,27.53,27.44,27.52,149316.0,20.2515,20.2958,20.2294,20.2884,149316.0
2015-07-23 09:30:00,27.7,27.83,27.62,27.62,160987.0,20.4211,20.5169,20.3621,20.3621,160987.0
2015-07-23 09:40:00,27.61,27.65,27.58,27.61,216507.0,20.3547,20.3842,20.3326,20.3547,216507.0
2015-07-23 09:50:00,27.6,27.67,27.6,27.67,70513.0,20.3474,20.399,20.3474,20.399,70513.0
2015-07-23 10:00:00,27.67,27.74,27.67,27.73,72272.0,20.399,20.4506,20.399,20.4432,72272.0
2015-07-23 10:10:00,27.73,27.76,27.72,27.75,31184.0,20.4432,20.4653,20.4358,20.4579,31184.0
2015-07-23 10:20:00,27.75,27.79,27.72,27.79,123076.0,20.4579,20.4874,20.4358,20.4874,123076.0
2015-07-23 10:30:00,27.78,27.8,27.77,27.79,36927.0,20.4801,20.4948,20.4727,20.4874,36927.0
2015-07-23 10:40:00,27.79,27.79,27.75,27.78,48735.0,20.4874,20.4874,20.4579,20.4801,48735.0
2015-07-23 10:50:00,27.77,27.8,27.76,27.78,27842.0,20.4727,20.4948,20.4653,20.4801,27842.0
2015-07-23 11:00:00,27.78,27.85,27.77,27.84,108644.0,20.4801,20.5317,20.4727,20.5243,108644.0
2015-07-23 11:10:00,27.85,27.91,27.84,27.88,105959.0,20.5317,20.5759,20.5243,20.5538,105959.0
2015-07-23 11:20:00,27.87,27.91,27.85,27.86,48301.0,20.5464,20.5759,20.5317,20.539,48301.0
2015-07-23 11:30:00,27.86,27.89,27.85,27.88,39969.0,20.539,20.5612,20.5317,20.5538,39969.0
2015-07-23 11:40:00,27.89,27.9,27.88,27.9,26453.0,20.5612,20.5685,20.5538,20.5685,26453.0
2015-07-23 11:50:00,27.89,27.92,27.85,27.86,70560.0,20.5612,20.5833,20.5317,20.539,70560.0
2015-07-23 12:00:00,27.86,27.86,27.83,27.86,29482.0,20.539,20.539,20.5169,20.539,29482.0
2015-07-23 12:10:00,27.86,27.87,27.83,27.85,49997.0,20.539,20.5464,20.5169,20.5317,49997.0
2015-07-23 12:20:00,27.84,27.88,27.83,27.88,37016.0,20.5243,20.5538,20.5169,20.5538,37016.0
2015-07-23 12:30:00,27.88,27.91,27.88,27.89,26829.0,20.5538,20.5759,20.5538,20.5612,26829.0
2015-07-23 12:40:00,27.9,27.92,27.89,27.92,25609.0,20.5685,20.5833,20.5612,20.5833,25609.0
2015-07-23 12:50:00,27.93,27.97,27.93,27.97,49834.0,20.5906,20.6201,20.5906,20.6201,49834.0
2015-07-23 13:00:00,27.96,28.0,27.96,28.0,23473.0,20.6128,20.6423,20.6128,20.6423,23473.0
2015-07-23 13:10:00,28.0,28.0,27.99,28.0,18420.0,20.6423,20.6423,20.6349,20.6423,18420.0
2015-07-23 13:20:00,27.99,28.01,27.98,28.01,25398.0,20.6349,20.6496,20.6275,20.6496,25398.0
2015-07-23 13:30:00,28.0,28.01,27.96,27.98,35925.0,20.6423,20.6496,20.6128,20.6275,35925.0
2015-07-23 13:40:00,27.98,28.04,27.98,28.04,25828.0,20.6275,20.6717,20.6275,20.6717,25828.0
2015-07-23 13:50:00,28.05,28.1,28.04,28.1,43596.0,20.6791,20.716,20.6717,20.716,43596.0
2015-07-23 14:00:00,28.1,28.13,28.1,28.12,79066.0,20.716,20.7381,20.716,20.7307,79066.0
2015-07-23 14:10:00,28.12,28.15,28.12,28.15,43278.0,20.7307,20.7528,20.7307,20.7528,43278.0
2015-07-23 14:20:00,28.15,28.22,28.14,28.2,162669.0,20.7528,20.8044,20.7455,20.7897,162669.0
2015-07-23 14:30:00,28.2,28.24,28.19,28.24,83907.0,20.7897,20.8192,20.7823,20.8192,83907.0
2015-07-23 14:40:00,28.24,28.24,28.19,28.2,72884.0,20.8192,20.8192,20.7823,20.7897,72884.0
2015-07-23 14:50:00,28.2,28.2,28.11,28.11,93868.0,20.7897,20.7897,20.7234,20.7234,93868.0
2015-07-23 15:00:00,28.11,28.11,28.07,28.09,115710.0,20.7234,20.7234,20.6939,20.7086,115710.0
2015-07-23 15:10:00,28.1,28.12,28.06,28.09,115887.0,20.716,20.7307,20.6865,20.7086,115887.0
2015-07-23 15:20:00,28.09,28.09,28.02,28.03,111867.0,20.7086,20.7086,20.657,20.6644,111867.0
2015-07-23 15:30:00,28.02,28.05,27.99,28.0,201161.0,20.657,20.6791,20.6349,20.6423,201161.0
2015-07-23 15:40:00,28.0,28.0,27.97,28.0,184736.0,20.6423,20.6423,20.6201,20.6423,184736.0
2015-07-23 15:50:00,28.0,28.03,27.98,28.01,192135.0,20.6423,20.6644,20.6275,20.6496,192135.0
2015-07-24 09:30:00,28.45,28.58,28.42,28.55,205856.0,20.974,21.0698,20.9519,21.0477,205856.0
2015-07-24 09:40:00,28.55,28.67,28.52,28.67,226804.0,21.0477,21.1362,21.0256,21.1362,226804.0
2015-07-24 09:50:00,28.68,28.76,28.68,28.69,255146.0,21.1436,21.2025,21.1436,21.1509,255146.0
2015-07-24 10:00:00,28.69,28.75,28.68,28.72,153979.0,21.1509,21.1952,21.1436,21.1731,153979.0
2015-07-24 10:10:00,28.71,28.71,28.62,28.62,103398.0,21.1657,21.1657,21.0993,21.0993,103398.0
2015-07-24 10:20:00,28.62,28.63,28.53,28.63,122858.0,21.0993,21.1067,21.033,21.1067,122858.0
2015-07-24 10:30:00,28.63,28.68,28.6,28.67,105103.0,21.1067,21.1436,21.0846,21.1362,105103.0
2015-07-24 10:40:00,28.67,28.69,28.67,28.69,100587.0,21.1362,21.1509,21.1362,21.1509,100587.0
2015-07-24 10:50:00,28.68,28.74,28.67,28.69,82064.0,21.1436,21.1878,21.1362,21.1509,82064.0
2015-07-24 11:00:00,28.68,28.74,28.67,28.72,95846.0,21.1436,21.1878,21.1362,21.1731,95846.0
2015-07-24 11:10:00,28.72,28.76,28.68,28.69,176239.0,21.1731,21.2025,21.1436,21.1509,176239.0
2015-07-24 11:20:00,28.69,28.7,28.66,28.67,94908.0,21.1509,21.1583,21.1288,21.1362,94908.0
2015-07-24 11:30:00,28.67,28.71,28.64,28.71,69543.0,21.1362,21.1657,21.1141,21.1657,69543.0
2015-07-24 11:40:00,28.7,28.75,28.68,28.74,85739.0,21.1583,21.1952,21.1436,21.1878,85739.0
2015-07-24 11:50:00,28.74,28.75,28.68,28.69,74780.0,21.1878,21.1952,21.1436,21.1509,74780.0
2015-07-24 12:00:00,28.69,28.71,28.68,28.71,24468.0,21.1509,21.1657,21.1436,21.1657,24468.0
2015-07-24 12:10:00,28.72,28.73,28.67,28.68,79554.0,21.1731,21.1804,21.1362,21.1436,79554.0
2015-07-24 12:20:00,28.69,28.69,28.65,28.69,102148.0,21.1509,21.1509,21.1215,21.1509,102148.0
2015-07-24 12:30:00,28.69,28.69,28.65,28.67,40678.0,21.1509,21.1509,21.1215,21.1362,40678.0
2015-07-24 12:40:00,28.67,28.68,28.62,28.63,62732.0,21.1362,21.1436,21.0993,21.1067,62732.0
2015-07-24 12:50:00,28.64,28.66,28.63,28.65,82540.0,21.1141,21.1288,21.1067,21.1215,82540.0
2015-07-24 13:00:00,28.64,28.65,28.6,28.6,102544.0,21.1141,21.1215,21.0846,21.0846,102544.0
2015-07-24 13:10:00,28.61,28.61,28.56,28.58,59688.0,21.092,21.092,21.0551,21.0698,59688.0
2015-07-24 13:20:00,28.58,28.58,28.51,28.52,93046.0,21.0698,21.0698,21.0182,21.0256,93046.0
2015-07-24 13:30:00,28.52,28.53,28.49,28.49,108662.0,21.0256,21.033,21.0035,21.0035,108662.0
2015-07-24 13:40:00,28.48,28.51,28.45,28.51,73950.0,20.9961,21.0182,20.974,21.0182,73950.0
2015-07-24 13:50:00,28.51,28.52,28.49,28.5,69268.0,21.0182,21.0256,21.0035,21.0109,69268.0
2015-07-24 14:00:00,28.49,28.51,28.45,28.45,50005.0,21.0035,21.0182,20.974,20.974,50005.0
2015-07-24 14:10:00,28.45,28.47,28.43,28.45,43211.0,20.974,20.9888,20.9593,20.974,43211.0
2015-07-24 14:20:00,28.45,28.53,28.45,28.53,64529.0,20.974,21.033,20.974,21.033,64529.0
2015-07-24 14:30:00,28.52,28.53,28.44,28.46,68309.0,21.0256,21.033,20.9666,20.9814,68309.0
2015-07-24 14:40:00,28.46,28.48,28.45,28.48,42382.0,20.9814,20.9961,20.974,20.9961,42382.0
2015-07-24 14:50:00,28.48,28.5,28.45,28.5,80834.0,20.9961,21.0109,20.974,21.0109,80834.0
2015-07-24 15:00:00,28.49,28.51,28.48,28.49,67600.0,21.0035,21.0182,20.9961,21.0035,67600.0
2015-07-24 15:10:00,28.49,28.49,28.48,28.48,58442.0,21.0035,21.0035,20.9961,20.9961,58442.0
2015-07-24 15:20:00,28.48,28.48,28.45,28.45,127534.0,20.9961,20.9961,20.974,20.974,127534.0
2015-07-24 15:30:00,28.44,28.44,28.38,28.38,85904.0,20.9666,20.9666,20.9224,20.9224,85904.0
2015-07-24 15:40:00,28.39,28.46,28.39,28.45,121472.0,20.9298,20.9814,20.9298,20.974,121472.0
2015-07-24 15:50:00,28.45,28.45,28.39,28.4,603539.0,20.974,20.974,20.9298,20.9371,603539.0
2015-07-27 09:30:00,28.31,28.37,28.24,28.36,182441.0,20.8708,20.915,20.8192,20.9077,182441.0
2015-07-27 09:40:00,28.35,28.35,28.26,28.32,127389.0,20.9003,20.9003,20.8339,20.8782,127389.0
2015-07-27 09:50:00,28.31,28.39,28.3,28.32,84940.0,20.8708,20.9298,20.8634,20.8782,84940.0
2015-07-27 10:00:00,28.32,28.32,28.26,28.31,69598.0,20.8782,20.8782,20.8339,20.8708,69598.0
2015-07-27 10:10:00,28.31,28.41,28.31,28.41,137274.0,20.8708,20.9445,20.8708,20.9445,137274.0
2015-07-27 10:20:00,28.4,28.42,28.3,28.32,67915.0,20.9371,20.9519,20.8634,20.8782,67915.0
2015-07-27 10:30:00,28.31,28.4,28.31,28.4,60247.0,20.8708,20.9371,20.8708,20.9371,60247.0
2015-07-27 10:40:00,28.4,28.4,28.33,28.34,72497.0,20.9371,20.9371,20.8855,20.8929,72497.0
2015-07-27 10:50:00,28.34,28.42,28.34,28.42,71490.0,20.8929,20.9519,20.8929,20.9519,71490.0
2015-07-27 11:00:00,28.42,28.53,28.41,28.53,83907.0,20.9519,21.033,20.9445,21.033,83907.0
2015-07-27 11:10:00,28.54,28.55,28.42,28.44,105680.0,21.0404,21.0477,20.9519,20.9666,105680.0
2015-07-27 11:20:00,28.44,28.48,28.41,28.44,58808.0,20.9666,20.9961,20.9445,20.9666,58808.0
2015-07-27 11:30:00,28.43,28.44,28.39,28.4,121206.0,20.9593,20.9666,20.9298,20.9371,121206.0
2015-07-27 11:40:00,28.4,28.43,28.34,28.36,56426.0,20.9371,20.9593,20.8929,20.9077,56426.0
2015-07-27 11:50:00,28.35,28.38,28.33,28.37,40646.0,20.9003,20.9224,20.8855,20.915,40646.0
2015-07-27 12:00:00,28.37,28.38,28.33,28.34,67853.0,20.915,20.9224,20.8855,20.8929,67853.0
2015-07-27 12:10:00,28.35,28.36,28.32,28.34,60693.0,20.9003,20.9077,20.8782,20.8929,60693.0
2015-07-27 12:20:00,28.34,28.37,28.34,28.37,32952.0,20.8929,20.915,20.8929,20.915,32952.0
2015-07-27 12:30:00,28.37,28.39,28.36,28.38,30812.0,20.915,20.9298,20.9077,20.9224,30812.0
2015-07-27 12:40:00,28.38,28.38,28.32,28.32,30866.0,20.9224,20.9224,20.8782,20.8782,30866.0
2015-07-27 12:50:00,28.32,28.33,28.31,28.31,13606.0,20.8782,20.8855,20.8708,20.8708,13606.0
2015-07-27 13:00:00,28.31,28.31,28.26,28.27,32624.0,20.8708,20.8708,20.8339,20.8413,32624.0
2015-07-27 13:10:00,28.27,28.28,28.27,28.27,5111.0,20.8413,20.8487,20.8413,20.8413,5111.0
2015-07-27 13:20:00,28.27,28.28,28.25,28.27,53964.0,20.8413,20.8487,20.8266,20.8413,53964.0
2015-07-27 13:30:00,28.27,28.28,28.26,28.28,37171.0,20.8413,20.8487,20.8339,20.8487,37171.0
2015-07-27 13:40:00,28.28,28.33,28.27,28.33,25622.0,20.8487,20.8855,20.8413,20.8855,25622.0
2015-07-27 13:50:00,28.33,28.35,28.3,28.31,36433.0,20.8855,20.9003,20.8634,20.8708,36433.0
2015-07-27 14:00:00,28.31,28.32,28.29,28.3,33953.0,20.8708,20.8782,20.8561,20.8634,33953.0
2015-07-27 14:10:00,28.3,28.32,28.26,28.28,80497.0,20.8634,20.8782,20.8339,20.8487,80497.0
2015-07-27 14:20:00,28.28,28.3,28.27,28.28,31851.0,20.8487,20.8634,20.8413,20.8487,31851.0
2015-07-27 14:30:00,28.28,28.29,28.26,28.27,21755.0,20.8487,20.8561,20.8339,20.8413,21755.0
2015-07-27 14:40:00,28.28,28.29,28.27,28.28,26586.0,20.8487,20.8561,20.8413,20.8487,26586.0
2015-07-27 14:50:00,28.28,28.3,28.25,28.3,58884.0,20.8487,20.8634,20.8266,20.8634,58884.0
2015-07-27 15:00:00,28.29,28.31,28.28,28.3,65161.0,20.8561,20.8708,20.8487,20.8634,65161.0
2015-07-27 15:10:00,28.3,28.33,28.28,28.28,104129.0,20.8634,20.8855,20.8487,20.8487,104129.0
2015-07-27 15:20:00,28.28,28.3,28.23,28.23,55718.0,20.8487,20.8634,20.8118,20.8118,55718.0
2015-07-27 15:30:00,28.23,28.26,28.22,28.24,70035.0,20.8118,20.8339,20.8044,20.8192,70035.0
2015-07-27 15:40:00,28.24,28.25,28.23,28.25,40736.0,20.8192,20.8266,20.8118,20.8266,40736.0
2015-07-27 15:50:00,28.25,28.25,28.2,28.22,180966.0,20.8266,20.8266,20.7897,20.8044,180966.0
2015-07-28 09:30:00,28.33,28.34,28.17,28.21,123444.0,20.8855,20.8929,20.7676,20.7971,123444.0
2015-07-28 09:40:00,28.2,28.29,28.15,28.29,151888.0,20.7897,20.8561,20.7528,20.8561,151888.0
2015-07-28 09:50:00,28.3,28.32,28.24,28.3,92766.0,20.8634,20.8782,20.8192,20.8634,92766.0
2015-07-28 10:00:00,28.3,28.31,28.09,28.1,198072.0,20.8634,20.8708,20.7086,20.716,198072.0
2015-07-28 10:10:00,28.1,28.1,27.94,27.94,89603.0,20.716,20.716,20.598,20.598,89603.0
2015-07-28 10:20:00,27.93,27.95,27.85,27.87,85067.0,20.5906,20.6054,20.5317,20.5464,85067.0
2015-07-28 10:30:00,27.88,27.96,27.87,27.96,82109.0,20.5538,20.6128,20.5464,20.6128,82109.0
2015-07-28 10:40:00,27.97,28.02,27.97,27.99,57223.0,20.6201,20.657,20.6201,20.6349,57223.0
2015-07-28 10:50:00,27.99,28.01,27.98,28.01,61063.0,20.6349,20.6496,20.6275,20.6496,61063.0
2015-07-28 11:00:00,28.01,28.03,28.01,28.02,19654.0,20.6496,20.6644,20.6496,20.657,19654.0
2015-07-28 11:10:00,28.02,28.07,28.01,28.03,33439.0,20.657,20.6939,20.6496,20.6644,33439.0
2015-07-28 11:20:00,28.03,28.07,28.0,28.07,37269.0,20.6644,20.6939,20.6423,20.6939,37269.0
2015-07-28 11:30:00,28.07,28.11,28.07,28.09,42167.0,20.6939,20.7234,20.6939,20.7086,42167.0
2015-07-28 11:40:00,28.08,28.11,28.07,28.1,41088.0,20.7012,20.7234,20.6939,20.716,41088.0
2015-07-28 11:50:00,28.1,28.1,28.02,28.06,33439.0,20.716,20.716,20.657,20.6865,33439.0
2015-07-28 12:00:00,28.06,28.08,28.06,28.07,28384.0,20.6865,20.7012,20.6865,20.6939,28384.0
2015-07-28 12:10:00,28.07,28.08,28.05,28.08,25432.0,20.6939,20.7012,20.6791,20.7012,25432.0
2015-07-28 12:20:00,28.09,28.1,28.09,28.1,12975.0,20.7086,20.716,20.7086,20.716,12975.0
2015-07-28 12:30:00,28.1,28.1,28.08,28.09,20062.0,20.716,20.716,20.7012,20.7086,20062.0
2015-07-28 12:40:00,28.1,28.1,28.09,28.1,42050.0,20.716,20.716,20.7086,20.716,42050.0
2015-07-28 12:50:00,28.1,28.15,28.1,28.14,44810.0,20.716,20.7528,20.716,20.7455,44810.0
2015-07-28 13:00:00,28.13,28.17,28.12,28.17,15249.0,20.7381,20.7676,20.7307,20.7676,15249.0
2015-07-28 13:10:00,28.17,28.19,28.17,28.19,28555.0,20.7676,20.7823,20.7676,20.7823,28555.0
2015-07-28 13:20:00,28.19,28.19,28.17,28.17,9453.0,20.7823,20.7823,20.7676,20.7676,9453.0
2015-07-28 13:30:00,28.17,28.17,28.14,28.17,17972.0,20.7676,20.7676,20.7455,20.7676,17972.0
2015-07-28 13:40:00,28.17,28.19,28.17,28.17,19825.0,20.7676,20.7823,20.7676,20.7676,19825.0
2015-07-28 13:50:00,28.17,28.17,28.15,28.17,34134.0,20.7676,20.7676,20.7528,20.7676,34134.0
2015-07-28 14:00:00,28.16,28.19,28.15,28.19,13632.0,20.7602,20.7823,20.7528,20.7823,13632.0
2015-07-28 14:10:00,28.19,28.22,28.18,28.18,45951.0,20.7823,20.8044,20.775,20.775,45951.0
2015-07-28 14:20:00,28.18,28.21,28.18,28.2,19414.0,20.775,20.7971,20.775,20.7897,19414.0
2015-07-28 14:30:00,28.2,28.21,28.18,28.21,56636.0,20.7897,20.7971,20.775,20.7971,56636.0
2015-07-28 14:40:00,28.21,28.23,28.2,28.23,51205.0,20.7971,20.8118,20.7897,20.8118,51205.0
2015-07-28 14:50:00,28.22,28.24,28.22,28.24,19047.0,20.8044,20.8192,20.8044,20.8192,19047.0
2015-07-28 15:00:00,28.24,28.24,28.19,28.21,77175.0,20.8192,20.8192,20.7823,20.7971,77175.0
2015-07-28 15:10:00,28.2,28.24,28.18,28.24,77463.0,20.7897,20.8192,20.775,20.8192,77463.0
2015-07-28 15:20:00,28.23,28.23,28.2,28.21,60192.0,20.8118,20.8118,20.7897,20.7971,60192.0
2015-07-28 15:30:00,28.21,28.25,28.2,28.25,123725.0,20.7971,20.8266,20.7897,20.8266,123725.0
2015-07-28 15:40:00,28.25,28.26,28.24,28.25,169813.0,20.8266,20.8339,20.8192,20.8266,169813.0
2015-07-28 15:50:00,28.24,28.24,28.21,28.21,133587.0,20.8192,20.8192,20.7971,20.7971,133587.0
2015-07-29 09:30:00,28.19,28.2,28.08,28.12,87468.0,20.7823,20.7897,20.7012,20.7307,87468.0
2015-07-29 09:40:00,28.13,28.17,28.02,28.04,84558.0,20.7381,20.7676,20.657,20.6717,84558.0
2015-07-29 09:50:00,28.04,28.09,28.02,28.08,38351.0,20.6717,20.7086,20.657,20.7012,38351.0
2015-07-29 10:00:00,28.09,28.19,28.07,28.18,70824.0,20.7086,20.7823,20.6939,20.775,70824.0
2015-07-29 10:10:00,28.19,28.19,28.13,28.17,34900.0,20.7823,20.7823,20.7381,20.7676,34900.0
2015-07-29 10:20:00,28.17,28.25,28.16,28.18,114144.0,20.7676,20.8266,20.7602,20.775,114144.0
2015-07-29 10:30:00,28.19,28.19,28.15,28.19,57937.0,20.7823,20.7823,20.7528,20.7823,57937.0
2015-07-29 10:40:00,28.18,28.23,28.17,28.18,81025.0,20.775,20.8118,20.7676,20.775,81025.0
2015-07-29 10:50:00,28.19,28.26,28.19,28.22,42509.0,20.7823,20.8339,20.7823,20.8044,42509.0
2015-07-29 11:00:00,28.23,28.23,28.18,28.21,24218.0,20.8118,20.8118,20.775,20.7971,24218.0
2015-07-29 11:10:00,28.21,28.23,28.21,28.23,21404.0,20.7971,20.8118,20.7971,20.8118,21404.0
2015-07-29 11:20:00,28.23,28.28,28.23,28.26,69520.0,20.8118,20.8487,20.8118,20.8339,69520.0
2015-07-29 11:30:00,28.25,28.33,28.25,28.33,29370.0,20.8266,20.8855,20.8266,20.8855,29370.0
2015-07-29 11:40:00,28.33,28.35,28.33,28.34,20872.0,20.8855,20.9003,20.8855,20.8929,20872.0
2015-07-29 11:50:00,28.34,28.34,28.32,28.34,29223.0,20.8929,20.8929,20.8782,20.8929,29223.0
2015-07-29 12:00:00,28.34,28.34,28.32,28.33,15301.0,20.8929,20.8929,20.8782,20.8855,15301.0
2015-07-29 12:10:00,28.33,28.34,28.33,28.33,13980.0,20.8855,20.8929,20.8855,20.8855,13980.0
2015-07-29 12:20:00,28.33,28.33,28.3,28.33,20973.0,20.8855,20.8855,20.8634,20.8855,20973.0
2015-07-29 12:30:00,28.33,28.33,28.3,28.33,39507.0,20.8855,20.8855,20.8634,20.8855,39507.0
2015-07-29 12:40:00,28.33,28.35,28.33,28.33,35004.0,20.8855,20.9003,20.8855,20.8855,35004.0
2015-07-29 12:50:00,28.33,28.34,28.32,28.34,26823.0,20.8855,20.8929,20.8782,20.8929,26823.0
2015-07-29 13:00:00,28.34,28.36,28.32,28.35,22499.0,20.8929,20.9077,20.8782,20.9003,22499.0
2015-07-29 13:10:00,28.35,28.39,28.35,28.39,22938.0,20.9003,20.9298,20.9003,20.9298,22938.0
2015-07-29 13:20:00,28.39,28.42,28.39,28.41,22121.0,20.9298,20.9519,20.9298,20.9445,22121.0
2015-07-29 13:30:00,28.41,28.42,28.39,28.39,27276.0,20.9445,20.9519,20.9298,20.9298,27276.0
2015-07-29 13:40:00,28.39,28.41,28.38,28.4,27956.0,20.9298,20.9445,20.9224,20.9371,27956.0
2015-07-29 13:50:00,28.4,28.43,28.4,28.43,18430.0,20.9371,20.9593,20.9371,20.9593,18430.0
2015-07-29 14:00:00,28.42,28.51,28.35,28.38,86104.0,20.9519,21.0182,20.9003,20.9224,86104.0
2015-07-29 14:10:00,28.38,28.45,28.38,28.44,44898.0,20.9224,20.974,20.9224,20.9666,44898.0
2015-07-29 14:20:00,28.45,28.45,28.37,28.4,39442.0,20.974,20.974,20.915,20.9371,39442.0
2015-07-29 14:30:00,28.4,28.43,28.4,28.43,31254.0,20.9371,20.9593,20.9371,20.9593,31254.0
2015-07-29 14:40:00,28.43,28.48,28.43,28.45,46807.0,20.9593,20.9961,20.9593,20.974,46807.0
2015-07-29 14:50:00,28.46,28.48,28.44,28.47,37371.0,20.9814,20.9961,20.9666,20.9888,37371.0
2015-07-29 15:00:00,28.47,28.49,28.43,28.43,57740.0,20.9888,21.0035,20.9593,20.9593,57740.0
2015-07-29 15:10:00,28.43,28.44,28.41,28.41,45398.0,20.9593,20.9666,20.9445,20.9445,45398.0
2015-07-29 15:20:00,28.41,28.44,28.41,28.42,36857.0,20.9445,20.9666,20.9445,20.9519,36857.0
2015-07-29 15:30:00,28.42,28.42,28.35,28.41,97453.0,20.9519,20.9519,20.9003,20.9445,97453.0
2015-07-29 15:40:00,28.41,28.45,28.41,28.44,120730.0,20.9445,20.974,20.9445,20.9666,120730.0
2015-07-29 15:50:00,28.45,28.46,28.38,28.39,171529.0,20.974,20.9814,20.9224,20.9298,171529.0
2015-07-30 09:30:00,28.22,28.46,28.22,28.38,133693.0,20.8044,20.9814,20.8044,20.9224,133693.0
2015-07-30 09:40:00,28.38,28.38,28.3,28.32,104039.0,20.9224,20.9224,20.8634,20.8782,104039.0
2015-07-30 09:50:00,28.33,28.34,28.26,28.26,52845.0,20.8855,20.8929,20.8339,20.8339,52845.0
2015-07-30 10:00:00,28.26,28.32,28.23,28.28,55947.0,20.8339,20.8782,20.8118,20.8487,55947.0
2015-07-30 10:10:00,28.28,28.33,28.27,28.3,44338.0,20.8487,20.8855,20.8413,20.8634,44338.0
2015-07-30 10:20:00,28.31,28.33,28.29,28.32,70060.0,20.8708,20.8855,20.8561,20.8782,70060.0
2015-07-30 10:30:00,28.32,28.34,28.25,28.26,45051.0,20.8782,20.8929,20.8266,20.8339,45051.0
2015-07-30 10:40:00,28.25,28.29,28.25,28.26,29909.0,20.8266,20.8561,20.8266,20.8339,29909.0
2015-07-30 10:50:00,28.26,28.27,28.2,28.22,53802.0,20.8339,20.8413,20.7897,20.8044,53802.0
2015-07-30 11:00:00,28.22,28.25,28.22,28.25,33474.0,20.8044,20.8266,20.8044,20.8266,33474.0
2015-07-30 11:10:00,28.25,28.33,28.25,28.3,45532.0,20.8266,20.8855,20.8266,20.8634,45532.0
2015-07-30 11:20:00,28.3,28.32,28.27,28.27,42277.0,20.8634,20.8782,20.8413,20.8413,42277.0
2015-07-30 11:30:00,28.28,28.33,28.28,28.3,59731.0,20.8487,20.8855,20.8487,20.8634,59731.0
2015-07-30 11:40:00,28.3,28.35,28.27,28.35,105320.0,20.8634,20.9003,20.8413,20.9003,105320.0
2015-07-30 11:50:00,28.35,28.35,28.27,28.31,38354.0,20.9003,20.9003,20.8413,20.8708,38354.0
2015-07-30 12:00:00,28.31,28.33,28.27,28.29,111074.0,20.8708,20.8855,20.8413,20.8561,111074.0
2015-07-30 12:10:00,28.28,28.31,28.27,28.29,29356.0,20.8487,20.8708,20.8413,20.8561,29356.0
2015-07-30 12:20:00,28.29,28.31,28.28,28.28,31069.0,20.8561,20.8708,20.8487,20.8487,31069.0
2015-07-30 12:30:00,28.28,28.28,28.25,28.27,26402.0,20.8487,20.8487,20.8266,20.8413,26402.0
2015-07-30 12:40:00,28.26,28.28,28.26,28.27,23490.0,20.8339,20.8487,20.8339,20.8413,23490.0
2015-07-30 12:50:00,28.27,28.31,28.27,28.3,35219.0,20.8413,20.8708,20.8413,20.8634,35219.0
2015-07-30 13:00:00,28.3,28.32,28.27,28.28,54781.0,20.8634,20.8782,20.8413,20.8487,54781.0
2015-07-30 13:10:00,28.29,28.31,28.27,28.27,32784.0,20.8561,20.8708,20.8413,20.8413,32784.0
2015-07-30 13:20:00,28.27,28.29,28.26,28.28,38383.0,20.8413,20.8561,20.8339,20.8487,38383.0
2015-07-30 13:30:00,28.29,28.3,28.27,28.27,34365.0,20.8561,20.8634,20.8413,20.8413,34365.0
2015-07-30 13:40:00,28.27,28.3,28.27,28.28,47147.0,20.8413,20.8634,20.8413,20.8487,47147.0
2015-07-30 13:50:00,28.29,28.31,28.28,28.3,37852.0,20.8561,20.8708,20.8487,20.8634,37852.0
2015-07-30 14:00:00,28.3,28.31,28.27,28.28,84693.0,20.8634,20.8708,20.8413,20.8487,84693.0
2015-07-30 14:10:00,28.28,28.29,28.26,28.27,51522.0,20.8487,20.8561,20.8339,20.8413,51522.0
2015-07-30 14:20:00,28.27,28.28,28.25,28.26,46146.0,20.8413,20.8487,20.8266,20.8339,46146.0
2015-07-30 14:30:00,28.26,28.27,28.25,28.26,30238.0,20.8339,20.8413,20.8266,20.8339,30238.0
2015-07-30 14:40:00,28.26,28.31,28.26,28.3,37782.0,20.8339,20.8708,20.8339,20.8634,37782.0
2015-07-30 14:50:00,28.3,28.32,28.29,28.32,58610.0,20.8634,20.8782,20.8561,20.8782,58610.0
2015-07-30 15:00:00,28.32,28.32,28.29,28.3,78311.0,20.8782,20.8782,20.8561,20.8634,78311.0
2015-07-30 15:10:00,28.29,28.3,28.28,28.3,50350.0,20.8561,20.8634,20.8487,20.8634,50350.0
2015-07-30 15:20:00,28.3,28.35,28.3,28.34,34353.0,20.8634,20.9003,20.8634,20.8929,34353.0
2015-07-30 15:30:00,28.34,28.34,28.3,28.32,121136.0,20.8929,20.8929,20.8634,20.8782,121136.0
2015-07-30 15:40:00,28.33,28.33,28.29,28.3,55744.0,20.8855,20.8855,20.8561,20.8634,55744.0
2015-07-30 15:50:00,28.3,28.33,28.28,28.3,174427.0,20.8634,20.8855,20.8487,20.8634,174427.0
2015-07-31 09:30:00,28.39,28.44,28.26,28.3,107628.0,20.9298,20.9666,20.8339,20.8634,107628.0
2015-07-31 09:40:00,28.3,28.42,28.3,28.31,89027.0,20.8634,20.9519,20.8634,20.8708,89027.0
2015-07-31 09:50:00,28.31,28.32,28.22,28.23,62625.0,20.8708,20.8782,20.8044,20.8118,62625.0
2015-07-31 10:00:00,28.22,28.26,28.17,28.22,46723.0,20.8044,20.8339,20.7676,20.8044,46723.0
2015-07-31 10:10:00,28.22,28.24,28.18,28.21,38563.0,20.8044,20.8192,20.775,20.7971,38563.0
2015-07-31 10:20:00,28.21,28.31,28.21,28.28,105132.0,20.7971,20.8708,20.7971,20.8487,105132.0
2015-07-31 10:30:00,28.27,28.35,28.26,28.32,77664.0,20.8413,20.9003,20.8339,20.8782,77664.0
2015-07-31 10:40:00,28.31,28.36,28.3,28.36,40489.0,20.8708,20.9077,20.8634,20.9077,40489.0
2015-07-31 10:50:00,28.36,28.45,28.36,28.43,71962.0,20.9077,20.974,20.9077,20.9593,71962.0
2015-07-31 11:00:00,28.42,28.47,28.42,28.44,31656.0,20.9519,20.9888,20.9519,20.9666,31656.0
2015-07-31 11:10:00,28.43,28.44,28.4,28.42,39171.0,20.9593,20.9666,20.9371,20.9519,39171.0
2015-07-31 11:20:00,28.41,28.41,28.37,28.39,28127.0,20.9445,20.9445,20.915,20.9298,28127.0
2015-07-31 11:30:00,28.4,28.45,28.4,28.45,22470.0,20.9371,20.974,20.9371,20.974,22470.0
2015-07-31 11:40:00,28.46,28.46,28.43,28.44,100634.0,20.9814,20.9814,20.9593,20.9666,100634.0
2015-07-31 11:50:00,28.45,28.48,28.45,28.46,33662.0,20.974,20.9961,20.974,20.9814,33662.0
2015-07-31 12:00:00,28.46,28.52,28.44,28.5,53169.0,20.9814,21.0256,20.9666,21.0109,53169.0
2015-07-31 12:10:00,28.5,28.56,28.5,28.52,29666.0,21.0109,21.0551,21.0109,21.0256,29666.0
2015-07-31 12:20:00,28.53,28.54,28.52,28.54,20676.0,21.033,21.0404,21.0256,21.0404,20676.0
2015-07-31 12:30:00,28.54,28.55,28.47,28.48,46556.0,21.0404,21.0477,20.9888,20.9961,46556.0
2015-07-31 12:40:00,28.49,28.52,28.49,28.52,14656.0,21.0035,21.0256,21.0035,21.0256,14656.0
2015-07-31 12:50:00,28.52,28.54,28.52,28.53,21211.0,21.0256,21.0404,21.0256,21.033,21211.0
2015-07-31 13:00:00,28.52,28.55,28.5,28.54,103449.0,21.0256,21.0477,21.0109,21.0404,103449.0
2015-07-31 13:10:00,28.55,28.55,28.5,28.5,73751.0,21.0477,21.0477,21.0109,21.0109,73751.0
2015-07-31 13:20:00,28.5,28.53,28.48,28.49,23425.0,21.0109,21.033,20.9961,21.0035,23425.0
2015-07-31 13:30:00,28.48,28.48,28.45,28.46,29319.0,20.9961,20.9961,20.974,20.9814,29319.0
2015-07-31 13:40:00,28.46,28.5,28.46,28.49,50944.0,20.9814,21.0109,20.9814,21.0035,50944.0
2015-07-31 13:50:00,28.5,28.51,28.49,28.5,13839.0,21.0109,21.0182,21.0035,21.0109,13839.0
2015-07-31 14:00:00,28.5,28.55,28.5,28.54,61510.0,21.0109,21.0477,21.0109,21.0404,61510.0
2015-07-31 14:10:00,28.54,28.55,28.52,28.52,59171.0,21.0404,21.0477,21.0256,21.0256,59171.0
2015-07-31 14:20:00,28.52,28.52,28.46,28.49,77920.0,21.0256,21.0256,20.9814,21.0035,77920.0
2015-07-31 14:30:00,28.49,28.5,28.45,28.47,39569.0,21.0035,21.0109,20.974,20.9888,39569.0
2015-07-31 14:40:00,28.47,28.48,28.43,28.46,98197.0,20.9888,20.9961,20.9593,20.9814,98197.0
2015-07-31 14:50:00,28.46,28.49,28.46,28.47,23760.0,20.9814,21.0035,20.9814,20.9888,23760.0
2015-07-31 15:00:00,28.47,28.48,28.46,28.46,41285.0,20.9888,20.9961,20.9814,20.9814,41285.0
2015-07-31 15:10:00,28.45,28.47,28.44,28.46,64909.0,20.974,20.9888,20.9666,20.9814,64909.0
2015-07-31 15:20:00,28.47,28.47,28.41,28.42,90580.0,20.9888,20.9888,20.9445,20.9519,90580.0
2015-07-31 15:30:00,28.42,28.47,28.42,28.45,117674.0,20.9519,20.9888,20.9519,20.974,117674.0
2015-07-31 15:40:00,28.45,28.45,28.4,28.4,124610.0,20.974,20.974,20.9371,20.9371,124610.0
2015-07-31 15:50:00,28.4,28.45,28.38,28.43,251847.0,20.9371,20.974,20.9224,20.9593,251847.0
2015-08-03 09:30:00,28.48,28.59,28.42,28.55,159994.0,20.9961,21.0772,20.9519,21.0477,159994.0
2015-08-03 09:40:00,28.54,28.54,28.33,28.4,115822.0,21.0404,21.0404,20.8855,20.9371,115822.0
2015-08-03 09:50:00,28.4,28.44,28.35,28.43,75974.0,20.9371,20.9666,20.9003,20.9593,75974.0
2015-08-03 10:00:00,28.43,28.43,28.33,28.33,44263.0,20.9593,20.9593,20.8855,20.8855,44263.0
2015-08-03 10:10:00,28.33,28.42,28.33,28.33,55667.0,20.8855,20.9519,20.8855,20.8855,55667.0
2015-08-03 10:20:00,28.34,28.35,28.29,28.3,26040.0,20.8929,20.9003,20.8561,20.8634,26040.0
2015-08-03 10:30:00,28.31,28.31,28.25,28.27,32716.0,20.8708,20.8708,20.8266,20.8413,32716.0
2015-08-03 10:40:00,28.28,28.33,28.27,28.32,54679.0,20.8487,20.8855,20.8413,20.8782,54679.0
2015-08-03 10:50:00,28.32,28.32,28.29,28.3,34410.0,20.8782,20.8782,20.8561,20.8634,34410.0
2015-08-03 11:00:00,28.3,28.33,28.29,28.33,44759.0,20.8634,20.8855,20.8561,20.8855,44759.0
2015-08-03 11:10:00,28.33,28.39,28.32,28.39,39969.0,20.8855,20.9298,20.8782,20.9298,39969.0
2015-08-03 11:20:00,28.38,28.4,28.35,28.35,45128.0,20.9224,20.9371,20.9003,20.9003,45128.0
2015-08-03 11:30:00,28.36,28.38,28.35,28.35,21886.0,20.9077,20.9224,20.9003,20.9003,21886.0
2015-08-03 11:40:00,28.36,28.42,28.36,28.4,38687.0,20.9077,20.9519,20.9077,20.9371,38687.0
2015-08-03 11:50:00,28.39,28.41,28.37,28.38,82229.0,20.9298,20.9445,20.915,20.9224,82229.0
2015-08-03 12:00:00,28.39,28.4,28.38,28.39,61610.0,20.9298,20.9371,20.9224,20.9298,61610.0
2015-08-03 12:10:00,28.39,28.41,28.33,28.33,85987.0,20.9298,20.9445,20.8855,20.8855,85987.0
2015-08-03 12:20:00,28.33,28.34,28.31,28.34,23277.0,20.8855,20.8929,20.8708,20.8929,23277.0
2015-08-03 12:30:00,28.33,28.33,28.26,28.26,20754.0,20.8855,20.8855,20.8339,20.8339,20754.0
2015-08-03 12:40:00,28.26,28.26,28.21,28.21,32973.0,20.8339,20.8339,20.7971,20.7971,32973.0
2015-08-03 12:50:00,28.2,28.2,28.12,28.17,43597.0,20.7897,20.7897,20.7307,20.7676,43597.0
2015-08-03 13:00:00,28.17,28.19,28.14,28.14,34597.0,20.7676,20.7823,20.7455,20.7455,34597.0
2015-08-03 13:10:00,28.14,28.17,28.14,28.14,28976.0,20.7455,20.7676,20.7455,20.7455,28976.0
2015-08-03 13:20:00,28.14,28.16,28.12,28.13,38014.0,20.7455,20.7602,20.7307,20.7381,38014.0
2015-08-03 13:30:00,28.13,28.15,28.11,28.14,19633.0,20.7381,20.7528,20.7234,20.7455,19633.0
2015-08-03 13:40:00,28.15,28.15,28.13,28.15,17842.0,20.7528,20.7528,20.7381,20.7528,17842.0
2015-08-03 13:50:00,28.15,28.23,28.15,28.22,54934.0,20.7528,20.8118,20.7528,20.8044,54934.0
2015-08-03 14:00:00,28.21,28.23,28.2,28.22,22736.0,20.7971,20.8118,20.7897,20.8044,22736.0
2015-08-03 14:10:00,28.22,28.22,28.19,28.22,26574.0,20.8044,20.8044,20.7823,20.8044,26574.0
2015-08-03 14:20:00,28.22,28.28,28.22,28.28,26851.0,20.8044,20.8487,20.8044,20.8487,26851.0
2015-08-03 14:30:00,28.28,28.28,28.23,28.25,51786.0,20.8487,20.8487,20.8118,20.8266,51786.0
2015-08-03 14:40:00,28.26,28.27,28.24,28.24,29593.0,20.8339,20.8413,20.8192,20.8192,29593.0
2015-08-03 14:50:00,28.23,28.23,28.18,28.2,26612.0,20.8118,20.8118,20.775,20.7897,26612.0
2015-08-03 15:00:00,28.2,28.24,28.2,28.24,61407.0,20.7897,20.8192,20.7897,20.8192,61407.0
2015-08-03 15:10:00,28.23,28.24,28.2,28.24,69658.0,20.8118,20.8192,20.7897,20.8192,69658.0
2015-08-03 15:20:00,28.24,28.25,28.22,28.23,31399.0,20.8192,20.8266,20.8044,20.8118,31399.0
2015-08-03 15:30:00,28.23,28.27,28.21,28.26,70905.0,20.8118,20.8413,20.7971,20.8339,70905.0
2015-08-03 15:40:00,28.27,28.32,28.26,28.3,70399.0,20.8413,20.8782,20.8339,20.8634,70399.0
2015-08-03 15:50:00,28.3,28.36,28.28,28.36,103986.0,20.8634,20.9077,20.8487,20.9077,103986.0
2015-08-04 09:30:00,28.3,28.37,28.23,28.24,97872.0,20.8634,20.915,20.8118,20.8192,97872.0
2015-08-04 09:40:00,28.25,28.4,28.24,28.38,126170.0,20.8266,20.9371,20.8192,20.9224,126170.0
2015-08-04 09:50:00,28.39,28.43,28.33,28.36,65222.0,20.9298,20.9593,20.8855,20.9077,65222.0
2015-08-04 10:00:00,28.35,28.45,28.34,28.45,64902.0,20.9003,20.974,20.8929,20.974,64902.0
2015-08-04 10:10:00,28.45,28.45,28.33,28.34,122788.0,20.974,20.974,20.8855,20.8929,122788.0
2015-08-04 10:20:00,28.34,28.36,28.27,28.29,150263.0,20.8929,20.9077,20.8413,20.8561,150263.0
2015-08-04 10:30:00,28.3,28.31,28.24,28.24,35791.0,20.8634,20.8708,20.8192,20.8192,35791.0
2015-08-04 10:40:00,28.24,28.25,28.22,28.24,38862.0,20.8192,20.8266,20.8044,20.8192,38862.0
2015-08-04 10:50:00,28.23,28.23,28.15,28.16,28068.0,20.8118,20.8118,20.7528,20.7602,28068.0
2015-08-04 11:00:00,28.16,28.18,28.13,28.13,38715.0,20.7602,20.775,20.7381,20.7381,38715.0
2015-08-04 11:10:00,28.13,28.22,28.13,28.19,205177.0,20.7381,20.8044,20.7381,20.7823,205177.0
2015-08-04 11:20:00,28.19,28.22,28.18,28.22,29513.0,20.7823,20.8044,20.775,20.8044,29513.0
2015-08-04 11:30:00,28.23,28.23,28.19,28.21,48362.0,20.8118,20.8118,20.7823,20.7971,48362.0
2015-08-04 11:40:00,28.21,28.23,28.17,28.18,51696.0,20.7971,20.8118,20.7676,20.775,51696.0
2015-08-04 11:50:00,28.17,28.18,28.13,28.17,30643.0,20.7676,20.775,20.7381,20.7676,30643.0
2015-08-04 12:00:00,28.17,28.21,28.17,28.21,59746.0,20.7676,20.7971,20.7676,20.7971,59746.0
2015-08-04 12:10:00,28.2,28.21,28.18,28.2,18593.0,20.7897,20.7971,20.775,20.7897,18593.0
2015-08-04 12:20:00,28.2,28.2,28.16,28.16,25676.0,20.7897,20.7897,20.7602,20.7602,25676.0
2015-08-04 12:30:00,28.16,28.17,28.16,28.16,10693.0,20.7602,20.7676,20.7602,20.7602,10693.0
2015-08-04 12:40:00,28.17,28.17,28.1,28.12,37878.0,20.7676,20.7676,20.716,20.7307,37878.0
2015-08-04 12:50:00,28.12,28.12,28.09,28.09,22939.0,20.7307,20.7307,20.7086,20.7086,22939.0
2015-08-04 13:00:00,28.09,28.09,28.07,28.08,27823.0,20.7086,20.7086,20.6939,20.7012,27823.0
2015-08-04 13:10:00,28.08,28.09,28.07,28.09,20683.0,20.7012,20.7086,20.6939,20.7086,20683.0
2015-08-04 13:20:00,28.09,28.13,28.09,28.12,15250.0,20.7086,20.7381,20.7086,20.7307,15250.0
2015-08-04 13:30:00,28.12,28.15,28.12,28.14,47698.0,20.7307,20.7528,20.7307,20.7455,47698.0
2015-08-04 13:40:00,28.13,28.13,28.07,28.07,21135.0,20.7381,20.7381,20.6939,20.6939,21135.0
2015-08-04 13:50:00,28.07,28.07,27.98,28.01,159503.0,20.6939,20.6939,20.6275,20.6496,159503.0
2015-08-04 14:00:00,28.0,28.04,27.95,27.95,52913.0,20.6423,20.6717,20.6054,20.6054,52913.0
2015-08-04 14:10:00,27.95,27.95,27.89,27.94,72630.0,20.6054,20.6054,20.5612,20.598,72630.0
2015-08-04 14:20:00,27.94,27.97,27.94,27.95,67528.0,20.598,20.6201,20.598,20.6054,67528.0
2015-08-04 14:30:00,27.95,27.99,27.95,27.98,34972.0,20.6054,20.6349,20.6054,20.6275,34972.0
2015-08-04 14:40:00,27.99,28.03,27.98,28.03,31830.0,20.6349,20.6644,20.6275,20.6644,31830.0
2015-08-04 14:50:00,28.03,28.04,28.01,28.03,24018.0,20.6644,20.6717,20.6496,20.6644,24018.0
2015-08-04 15:00:00,28.04,28.08,28.03,28.07,50872.0,20.6717,20.7012,20.6644,20.6939,50872.0
2015-08-04 15:10:00,28.07,28.07,28.05,28.05,37106.0,20.6939,20.6939,20.6791,20.6791,37106.0
2015-08-04 15:20:00,28.05,28.06,28.03,28.06,25397.0,20.6791,20.6865,20.6644,20.6865,25397.0
2015-08-04 15:30:00,28.05,28.09,28.05,28.06,56621.0,20.6791,20.7086,20.6791,20.6865,56621.0
2015-08-04 15:40:00,28.05,28.06,28.0,28.01,74705.0,20.6791,20.6865,20.6423,20.6496,74705.0
2015-08-04 15:50:00,28.01,28.06,28.0,28.05,115007.0,20.6496,20.6865,20.6423,20.6791,115007.0
2015-08-05 09:30:00,28.11,28.34,28.1,28.23,98556.0,20.7234,20.8929,20.716,20.8118,98556.0
2015-08-05 09:40:00,28.23,28.37,28.21,28.37,106296.0,20.8118,20.915,20.7971,20.915,106296.0
2015-08-05 09:50:00,28.38,28.44,28.34,28.39,71911.0,20.9224,20.9666,20.8929,20.9298,71911.0
2015-08-05 10:00:00,28.4,28.47,28.35,28.47,47159.0,20.9371,20.9888,20.9003,20.9888,47159.0
2015-08-05 10:10:00,28.47,28.52,28.44,28.48,92894.0,20.9888,21.0256,20.9666,20.9961,92894.0
2015-08-05 10:20:00,28.48,28.53,28.48,28.52,46514.0,20.9961,21.033,20.9961,21.0256,46514.0
2015-08-05 10:30:00,28.52,28.55,28.49,28.51,60539.0,21.0256,21.0477,21.0035,21.0182,60539.0
2015-08-05 10:40:00,28.5,28.5,28.42,28.43,51183.0,21.0109,21.0109,20.9519,20.9593,51183.0
2015-08-05 10:50:00,28.43,28.51,28.43,28.49,54253.0,20.9593,21.0182,20.9593,21.0035,54253.0
2015-08-05 11:00:00,28.5,28.51,28.47,28.49,117833.0,21.0109,21.0182,20.9888,21.0035,117833.0
2015-08-05 11:10:00,28.49,28.52,28.49,28.52,49785.0,21.0035,21.0256,21.0035,21.0256,49785.0
2015-08-05 11:20:00,28.53,28.56,28.52,28.52,46321.0,21.033,21.0551,21.0256,21.0256,46321.0
2015-08-05 11:30:00,28.52,28.58,28.52,28.58,30691.0,21.0256,21.0698,21.0256,21.0698,30691.0
2015-08-05 11:40:00,28.58,28.59,28.58,28.59,60946.0,21.0698,21.0772,21.0698,21.0772,60946.0
2015-08-05 11:50:00,28.58,28.58,28.48,28.49,60215.0,21.0698,21.0698,20.9961,21.0035,60215.0
2015-08-05 12:00:00,28.49,28.51,28.48,28.49,15452.0,21.0035,21.0182,20.9961,21.0035,15452.0
2015-08-05 12:10:00,28.47,28.49,28.43,28.43,39870.0,20.9888,21.0035,20.9593,20.9593,39870.0
2015-08-05 12:20:00,28.42,28.42,28.35,28.35,94923.0,20.9519,20.9519,20.9003,20.9003,94923.0
2015-08-05 12:30:00,28.34,28.37,28.31,28.35,57903.0,20.8929,20.915,20.8708,20.9003,57903.0
2015-08-05 12:40:00,28.34,28.34,28.29,28.34,55561.0,20.8929,20.8929,20.8561,20.8929,55561.0
2015-08-05 12:50:00,28.34,28.37,28.32,28.36,37071.0,20.8929,20.915,20.8782,20.9077,37071.0
2015-08-05 13:00:00,28.36,28.37,28.3,28.3,50099.0,20.9077,20.915,20.8634,20.8634,50099.0
2015-08-05 13:10:00,28.29,28.3,28.21,28.21,62295.0,20.8561,20.8634,20.7971,20.7971,62295.0
2015-08-05 13:20:00,28.2,28.25,28.19,28.25,67878.0,20.7897,20.8266,20.7823,20.8266,67878.0
2015-08-05 13:30:00,28.25,28.26,28.21,28.25,52546.0,20.8266,20.8339,20.7971,20.8266,52546.0
2015-08-05 13:40:00,28.25,28.26,28.22,28.24,40786.0,20.8266,20.8339,20.8044,20.8192,40786.0
2015-08-05 13:50:00,28.23,28.25,28.22,28.25,33264.0,20.8118,20.8266,20.8044,20.8266,33264.0
2015-08-05 14:00:00,28.24,28.26,28.23,28.25,99238.0,20.8192,20.8339,20.8118,20.8266,99238.0
2015-08-05 14:10:00,28.24,28.26,28.23,28.26,122860.0,20.8192,20.8339,20.8118,20.8339,122860.0
2015-08-05 14:20:00,28.26,28.27,28.25,28.27,100803.0,20.8339,20.8413,20.8266,20.8413,100803.0
2015-08-05 14:30:00,28.26,28.31,28.26,28.31,74891.0,20.8339,20.8708,20.8339,20.8708,74891.0
2015-08-05 14:40:00,28.3,28.3,28.26,28.3,59236.0,20.8634,20.8634,20.8339,20.8634,59236.0
2015-08-05 14:50:00,28.3,28.3,28.26,28.29,59064.0,20.8634,20.8634,20.8339,20.8561,59064.0
2015-08-05 15:00:00,28.29,28.31,28.27,28.3,77280.0,20.8561,20.8708,20.8413,20.8634,77280.0
2015-08-05 15:10:00,28.3,28.32,28.28,28.28,63524.0,20.8634,20.8782,20.8487,20.8487,63524.0
2015-08-05 15:20:00,28.28,28.31,28.26,28.26,71740.0,20.8487,20.8708,20.8339,20.8339,71740.0
2015-08-05 15:30:00,28.26,28.26,28.23,28.25,93466.0,20.8339,20.8339,20.8118,20.8266,93466.0
2015-08-05 15:40:00,28.25,28.27,28.24,28.27,59381.0,20.8266,20.8413,20.8192,20.8413,59381.0
2015-08-05 15:50:00,28.27,28.32,28.26,28.27,130130.0,20.8413,20.8782,20.8339,20.8413,130130.0
2015-08-06 09:30:00,28.38,28.67,28.38,28.45,196688.0,20.9224,21.1362,20.9224,20.974,196688.0
2015-08-06 09:40:00,28.44,28.44,28.35,28.35,106532.0,20.9666,20.9666,20.9003,20.9003,106532.0
2015-08-06 09:50:00,28.35,28.35,28.26,28.27,85578.0,20.9003,20.9003,20.8339,20.8413,85578.0
2015-08-06 10:00:00,28.27,28.34,28.24,28.34,79271.0,20.8413,20.8929,20.8192,20.8929,79271.0
2015-08-06 10:10:00,28.33,28.38,28.31,28.32,87865.0,20.8855,20.9224,20.8708,20.8782,87865.0
2015-08-06 10:20:00,28.32,28.32,28.24,28.25,55382.0,20.8782,20.8782,20.8192,20.8266,55382.0
2015-08-06 10:30:00,28.24,28.3,28.21,28.29,56571.0,20.8192,20.8634,20.7971,20.8561,56571.0
2015-08-06 10:40:00,28.29,28.31,28.25,28.28,45598.0,20.8561,20.8708,20.8266,20.8487,45598.0
2015-08-06 10:50:00,28.29,28.29,28.23,28.24,92179.0,20.8561,20.8561,20.8118,20.8192,92179.0
2015-08-06 11:00:00,28.23,28.24,28.17,28.19,81520.0,20.8118,20.8192,20.7676,20.7823,81520.0
2015-08-06 11:10:00,28.2,28.23,28.17,28.23,136144.0,20.7897,20.8118,20.7676,20.8118,136144.0
2015-08-06 11:20:00,28.23,28.25,28.14,28.14,219830.0,20.8118,20.8266,20.7455,20.7455,219830.0
2015-08-06 11:30:00,28.15,28.16,28.11,28.14,67783.0,20.7528,20.7602,20.7234,20.7455,67783.0
2015-08-06 11:40:00,28.14,28.16,28.12,28.14,89581.0,20.7455,20.7602,20.7307,20.7455,89581.0
2015-08-06 11:50:00,28.14,28.14,28.08,28.08,51691.0,20.7455,20.7455,20.7012,20.7012,51691.0
2015-08-06 12:00:00,28.08,28.14,28.08,28.12,62698.0,20.7012,20.7455,20.7012,20.7307,62698.0
2015-08-06 12:10:00,28.11,28.11,28.07,28.09,43554.0,20.7234,20.7234,20.6939,20.7086,43554.0
2015-08-06 12:20:00,28.08,28.08,28.04,28.08,29748.0,20.7012,20.7012,20.6717,20.7012,29748.0
2015-08-06 12:30:00,28.08,28.08,28.02,28.02,51424.0,20.7012,20.7012,20.657,20.657,51424.0
2015-08-06 12:40:00,28.02,28.09,28.01,28.09,48656.0,20.657,20.7086,20.6496,20.7086,48656.0
2015-08-06 12:50:00,28.09,28.11,28.08,28.1,35177.0,20.7086,20.7234,20.7012,20.716,35177.0
2015-08-06 13:00:00,28.1,28.13,28.08,28.13,23461.0,20.716,20.7381,20.7012,20.7381,23461.0
2015-08-06 13:10:00,28.13,28.15,28.11,28.14,29522.0,20.7381,20.7528,20.7234,20.7455,29522.0
2015-08-06 13:20:00,28.14,28.19,28.14,28.18,50460.0,20.7455,20.7823,20.7455,20.775,50460.0
2015-08-06 13:30:00,28.18,28.18,28.17,28.17,26602.0,20.775,20.775,20.7676,20.7676,26602.0
2015-08-06 13:40:00,28.18,28.21,28.18,28.21,8400.0,20.775,20.7971,20.775,20.7971,8400.0
2015-08-06 13:50:00,28.2,28.2,28.18,28.19,73628.0,20.7897,20.7897,20.775,20.7823,73628.0
2015-08-06 14:00:00,28.19,28.22,28.19,28.22,14997.0,20.7823,20.8044,20.7823,20.8044,14997.0
2015-08-06 14:10:00,28.22,28.27,28.22,28.27,44476.0,20.8044,20.8413,20.8044,20.8413,44476.0
2015-08-06 14:20:00,28.26,28.32,28.26,28.32,56006.0,20.8339,20.8782,20.8339,20.8782,56006.0
2015-08-06 14:30:00,28.32,28.32,28.25,28.27,81718.0,20.8782,20.8782,20.8266,20.8413,81718.0
2015-08-06 14:40:00,28.27,28.29,28.27,28.28,36620.0,20.8413,20.8561,20.8413,20.8487,36620.0
2015-08-06 14:50:00,28.28,28.28,28.25,28.26,69252.0,20.8487,20.8487,20.8266,20.8339,69252.0
2015-08-06 15:00:00,28.27,28.28,28.26,28.26,40683.0,20.8413,20.8487,20.8339,20.8339,40683.0
2015-08-06 15:10:00,28.26,28.3,28.26,28.3,74742.0,20.8339,20.8634,20.8339,20.8634,74742.0
2015-08-06 15:20:00,28.3,28.3,28.18,28.19,136419.0,20.8634,20.8634,20.775,20.7823,136419.0
2015-08-06 15:30:00,28.19,28.22,28.17,28.22,68350.0,20.7823,20.8044,20.7676,20.8044,68350.0
2015-08-06 15:40:00,28.22,28.25,28.2,28.25,117425.0,20.8044,20.8266,20.7897,20.8266,117425.0
2015-08-06 15:50:00,28.25,28.25,28.21,28.22,87055.0,20.8266,20.8266,20.7971,20.8044,87055.0
2015-08-07 09:30:00,28.18,28.22,27.96,28.07,92250.0,20.775,20.8044,20.6128,20.6939,92250.0
2015-08-07 09:40:00,28.07,28.14,28.02,28.08,80568.0,20.6939,20.7455,20.657,20.7012,80568.0
2015-08-07 09:50:00,28.09,28.22,28.08,28.2,57408.0,20.7086,20.8044,20.7012,20.7897,57408.0
2015-08-07 10:00:00,28.2,28.23,28.16,28.18,50395.0,20.7897,20.8118,20.7602,20.775,50395.0
2015-08-07 10:10:00,28.19,28.23,28.15,28.16,50680.0,20.7823,20.8118,20.7528,20.7602,50680.0
2015-08-07 10:20:00,28.15,28.16,28.01,28.02,51399.0,20.7528,20.7602,20.6496,20.657,51399.0
2015-08-07 10:30:00,28.03,28.08,28.0,28.03,154010.0,20.6644,20.7012,20.6423,20.6644,154010.0
2015-08-07 10:40:00,28.02,28.03,27.97,28.0,53446.0,20.657,20.6644,20.6201,20.6423,53446.0
2015-08-07 10:50:00,28.02,28.02,27.94,27.98,49828.0,20.657,20.657,20.598,20.6275,49828.0
2015-08-07 11:00:00,27.97,27.99,27.95,27.97,39293.0,20.6201,20.6349,20.6054,20.6201,39293.0
2015-08-07 11:10:00,27.96,27.99,27.91,27.91,38542.0,20.6128,20.6349,20.5759,20.5759,38542.0
2015-08-07 11:20:00,27.92,27.95,27.92,27.93,46336.0,20.5833,20.6054,20.5833,20.5906,46336.0
2015-08-07 11:30:00,27.92,27.95,27.92,27.94,29129.0,20.5833,20.6054,20.5833,20.598,29129.0
2015-08-07 11:40:00,27.94,28.01,27.94,28.01,76535.0,20.598,20.6496,20.598,20.6496,76535.0
2015-08-07 11:50:00,28.01,28.02,27.96,28.02,84743.0,20.6496,20.657,20.6128,20.657,84743.0
2015-08-07 12:00:00,28.03,28.06,28.02,28.03,34016.0,20.6644,20.6865,20.657,20.6644,34016.0
2015-08-07 12:10:00,28.03,28.06,28.02,28.04,22832.0,20.6644,20.6865,20.657,20.6717,22832.0
2015-08-07 12:20:00,28.04,28.04,28.01,28.01,26655.0,20.6717,20.6717,20.6496,20.6496,26655.0
2015-08-07 12:30:00,28.01,28.01,27.97,28.0,31221.0,20.6496,20.6496,20.6201,20.6423,31221.0
2015-08-07 12:40:00,28.0,28.03,28.0,28.02,17136.0,20.6423,20.6644,20.6423,20.657,17136.0
2015-08-07 12:50:00,28.02,28.03,28.0,28.01,13400.0,20.657,20.6644,20.6423,20.6496,13400.0
2015-08-07 13:00:00,28.01,28.01,28.0,28.0,13539.0,20.6496,20.6496,20.6423,20.6423,13539.0
2015-08-07 13:10:00,28.0,28.02,27.98,28.02,22767.0,20.6423,20.657,20.6275,20.657,22767.0
2015-08-07 13:20:00,28.01,28.02,28.0,28.01,21338.0,20.6496,20.657,20.6423,20.6496,21338.0
2015-08-07 13:30:00,28.0,28.04,28.0,28.03,23003.0,20.6423,20.6717,20.6423,20.6644,23003.0
2015-08-07 13:40:00,28.03,28.07,28.03,28.03,20098.0,20.6644,20.6939,20.6644,20.6644,20098.0
2015-08-07 13:50:00,28.04,28.05,28.0,28.02,15231.0,20.6717,20.6791,20.6423,20.657,15231.0
2015-08-07 14:00:00,28.01,28.04,28.01,28.02,14914.0,20.6496,20.6717,20.6496,20.657,14914.0
2015-08-07 14:10:00,28.02,28.06,28.01,28.03,26217.0,20.657,20.6865,20.6496,20.6644,26217.0
2015-08-07 14:20:00,28.03,28.05,28.01,28.04,28058.0,20.6644,20.6791,20.6496,20.6717,28058.0
2015-08-07 14:30:00,28.04,28.07,28.03,28.07,27013.0,20.6717,20.6939,20.6644,20.6939,27013.0
2015-08-07 14:40:00,28.06,28.06,28.03,28.04,32533.0,20.6865,20.6865,20.6644,20.6717,32533.0
2015-08-07 14:50:00,28.04,28.06,28.01,28.02,91259.0,20.6717,20.6865,20.6496,20.657,91259.0
2015-08-07 15:00:00,28.02,28.05,28.0,28.04,44896.0,20.657,20.6791,20.6423,20.6717,44896.0
2015-08-07 15:10:00,28.04,28.06,27.99,28.06,93211.0,20.6717,20.6865,20.6349,20.6865,93211.0
2015-08-07 15:20:00,28.06,28.14,28.06,28.12,96384.0,20.6865,20.7455,20.6865,20.7307,96384.0
2015-08-07 15:30:00,28.13,28.14,28.11,28.13,133769.0,20.7381,20.7455,20.7234,20.7381,133769.0
2015-08-07 15:40:00,28.12,28.13,28.09,28.1,74317.0,20.7307,20.7381,20.7086,20.716,74317.0
2015-08-07 15:50:00,28.1,28.17,28.09,28.17,102792.0,20.716,20.7676,20.7086,20.7676,102792.0
2015-08-10 09:30:00,28.44,28.47,28.27,28.33,194873.0,20.9666,20.9888,20.8413,20.8855,194873.0
2015-08-10 09:40:00,28.33,28.35,28.28,28.31,133952.0,20.8855,20.9003,20.8487,20.8708,133952.0
2015-08-10 09:50:00,28.32,28.33,28.27,28.28,55957.0,20.8782,20.8855,20.8413,20.8487,55957.0
2015-08-10 10:00:00,28.29,28.35,28.29,28.34,43117.0,20.8561,20.9003,20.8561,20.8929,43117.0
2015-08-10 10:10:00,28.34,28.45,28.34,28.44,131976.0,20.8929,20.974,20.8929,20.9666,131976.0
2015-08-10 10:20:00,28.44,28.44,28.38,28.38,57625.0,20.9666,20.9666,20.9224,20.9224,57625.0
2015-08-10 10:30:00,28.39,28.4,28.36,28.4,36237.0,20.9298,20.9371,20.9077,20.9371,36237.0
2015-08-10 10:40:00,28.4,28.42,28.39,28.42,86688.0,20.9371,20.9519,20.9298,20.9519,86688.0
2015-08-10 10:50:00,28.42,28.44,28.42,28.43,44896.0,20.9519,20.9666,20.9519,20.9593,44896.0
2015-08-10 11:00:00,28.43,28.46,28.43,28.46,22905.0,20.9593,20.9814,20.9593,20.9814,22905.0
2015-08-10 11:10:00,28.46,28.51,28.46,28.5,67634.0,20.9814,21.0182,20.9814,21.0109,67634.0
2015-08-10 11:20:00,28.5,28.5,28.47,28.48,34932.0,21.0109,21.0109,20.9888,20.9961,34932.0
2015-08-10 11:30:00,28.48,28.52,28.48,28.51,71253.0,20.9961,21.0256,20.9961,21.0182,71253.0
2015-08-10 11:40:00,28.52,28.6,28.5,28.6,120714.0,21.0256,21.0846,21.0109,21.0846,120714.0
2015-08-10 11:50:00,28.6,28.69,28.6,28.67,166868.0,21.0846,21.1509,21.0846,21.1362,166868.0
2015-08-10 12:00:00,28.67,28.67,28.64,28.64,102698.0,21.1362,21.1362,21.1141,21.1141,102698.0
2015-08-10 12:10:00,28.64,28.65,28.63,28.65,33870.0,21.1141,21.1215,21.1067,21.1215,33870.0
2015-08-10 12:20:00,28.65,28.66,28.65,28.65,19594.0,21.1215,21.1288,21.1215,21.1215,19594.0
2015-08-10 12:30:00,28.66,28.68,28.64,28.65,80614.0,21.1288,21.1436,21.1141,21.1215,80614.0
2015-08-10 12:40:00,28.65,28.65,28.64,28.64,26160.0,21.1215,21.1215,21.1141,21.1141,26160.0
2015-08-10 12:50:00,28.65,28.65,28.62,28.62,15795.0,21.1215,21.1215,21.0993,21.0993,15795.0
2015-08-10 13:00:00,28.62,28.63,28.6,28.63,28641.0,21.0993,21.1067,21.0846,21.1067,28641.0
2015-08-10 13:10:00,28.64,28.66,28.63,28.63,47356.0,21.1141,21.1288,21.1067,21.1067,47356.0
2015-08-10 13:20:00,28.63,28.63,28.6,28.6,23874.0,21.1067,21.1067,21.0846,21.0846,23874.0
2015-08-10 13:30:00,28.61,28.65,28.6,28.64,67835.0,21.092,21.1215,21.0846,21.1141,67835.0
2015-08-10 13:40:00,28.65,28.65,28.63,28.64,27401.0,21.1215,21.1215,21.1067,21.1141,27401.0
2015-08-10 13:50:00,28.64,28.67,28.64,28.65,53081.0,21.1141,21.1362,21.1141,21.1215,53081.0
2015-08-10 14:00:00,28.64,28.65,28.6,28.6,42148.0,21.1141,21.1215,21.0846,21.0846,42148.0
2015-08-10 14:10:00,28.6,28.62,28.59,28.6,96820.0,21.0846,21.0993,21.0772,21.0846,96820.0
2015-08-10 14:20:00,28.6,28.63,28.6,28.61,36928.0,21.0846,21.1067,21.0846,21.092,36928.0
2015-08-10 14:30:00,28.61,28.66,28.61,28.65,42865.0,21.092,21.1288,21.092,21.1215,42865.0
2015-08-10 14:40:00,28.65,28.65,28.61,28.61,13291.0,21.1215,21.1215,21.092,21.092,13291.0
2015-08-10 14:50:00,28.61,28.63,28.6,28.61,60721.0,21.092,21.1067,21.0846,21.092,60721.0
2015-08-10 15:00:00,28.6,28.61,28.56,28.57,57242.0,21.0846,21.092,21.0551,21.0625,57242.0
2015-08-10 15:10:00,28.56,28.58,28.56,28.56,38051.0,21.0551,21.0698,21.0551,21.0551,38051.0
2015-08-10 15:20:00,28.56,28.58,28.55,28.56,43361.0,21.0551,21.0698,21.0477,21.0551,43361.0
2015-08-10 15:30:00,28.56,28.57,28.55,28.56,81955.0,21.0551,21.0625,21.0477,21.0551,81955.0
2015-08-10 15:40:00,28.56,28.6,28.55,28.6,104518.0,21.0551,21.0846,21.0477,21.0846,104518.0
2015-08-10 15:50:00,28.6,28.61,28.58,28.59,153568.0,21.0846,21.092,21.0698,21.0772,153568.0
2015-08-11 09:30:00,28.24,28.39,28.16,28.28,90364.0,20.8192,20.9298,20.7602,20.8487,90364.0
2015-08-11 09:40:00,28.3,28.32,28.24,28.29,122117.0,20.8634,20.8782,20.8192,20.8561,122117.0
2015-08-11 09:50:00,28.29,28.3,28.24,28.29,122475.0,20.8561,20.8634,20.8192,20.8561,122475.0
2015-08-11 10:00:00,28.29,28.35,28.26,28.33,79181.0,20.8561,20.9003,20.8339,20.8855,79181.0
2015-08-11 10:10:00,28.33,28.35,28.3,28.32,69514.0,20.8855,20.9003,20.8634,20.8782,69514.0
2015-08-11 10:20:00,28.32,28.36,28.32,28.32,59452.0,20.8782,20.9077,20.8782,20.8782,59452.0
2015-08-11 10:30:00,28.31,28.35,28.26,28.28,117050.0,20.8708,20.9003,20.8339,20.8487,117050.0
2015-08-11 10:40:00,28.28,28.36,28.27,28.32,46897.0,20.8487,20.9077,20.8413,20.8782,46897.0
2015-08-11 10:50:00,28.31,28.32,28.26,28.26,139475.0,20.8708,20.8782,20.8339,20.8339,139475.0
2015-08-11 11:00:00,28.26,28.26,28.13,28.14,71789.0,20.8339,20.8339,20.7381,20.7455,71789.0
2015-08-11 11:10:00,28.14,28.19,28.13,28.14,45934.0,20.7455,20.7823,20.7381,20.7455,45934.0
2015-08-11 11:20:00,28.13,28.14,28.07,28.09,60326.0,20.7381,20.7455,20.6939,20.7086,60326.0
2015-08-11 11:30:00,28.08,28.16,28.08,28.14,85075.0,20.7012,20.7602,20.7012,20.7455,85075.0
2015-08-11 11:40:00,28.13,28.15,28.08,28.09,60257.0,20.7381,20.7528,20.7012,20.7086,60257.0
2015-08-11 11:50:00,28.09,28.11,28.07,28.09,52632.0,20.7086,20.7234,20.6939,20.7086,52632.0
2015-08-11 12:00:00,28.1,28.13,28.09,28.1,32837.0,20.716,20.7381,20.7086,20.716,32837.0
2015-08-11 12:10:00,28.1,28.13,28.09,28.09,28107.0,20.716,20.7381,20.7086,20.7086,28107.0
2015-08-11 12:20:00,28.08,28.1,28.07,28.1,28269.0,20.7012,20.716,20.6939,20.716,28269.0
2015-08-11 12:30:00,28.1,28.13,28.08,28.08,29750.0,20.716,20.7381,20.7012,20.7012,29750.0
2015-08-11 12:40:00,28.08,28.09,28.06,28.06,33810.0,20.7012,20.7086,20.6865,20.6865,33810.0
2015-08-11 12:50:00,28.05,28.05,27.99,27.99,59330.0,20.6791,20.6791,20.6349,20.6349,59330.0
2015-08-11 13:00:00,27.98,28.01,27.93,27.96,111485.0,20.6275,20.6496,20.5906,20.6128,111485.0
2015-08-11 13:10:00,27.96,27.97,27.93,27.95,81985.0,20.6128,20.6201,20.5906,20.6054,81985.0
2015-08-11 13:20:00,27.95,27.96,27.91,27.94,55210.0,20.6054,20.6128,20.5759,20.598,55210.0
2015-08-11 13:30:00,27.94,27.99,27.91,27.99,54468.0,20.598,20.6349,20.5759,20.6349,54468.0
2015-08-11 13:40:00,27.98,28.0,27.97,27.97,43079.0,20.6275,20.6423,20.6201,20.6201,43079.0
2015-08-11 13:50:00,27.98,27.98,27.91,27.91,62108.0,20.6275,20.6275,20.5759,20.5759,62108.0
2015-08-11 14:00:00,27.9,27.92,27.88,27.91,65121.0,20.5685,20.5833,20.5538,20.5759,65121.0
2015-08-11 14:10:00,27.91,27.91,27.87,27.89,51087.0,20.5759,20.5759,20.5464,20.5612,51087.0
2015-08-11 14:20:00,27.89,27.95,27.89,27.93,48593.0,20.5612,20.6054,20.5612,20.5906,48593.0
2015-08-11 14:30:00,27.93,27.93,27.88,27.91,46730.0,20.5906,20.5906,20.5538,20.5759,46730.0
2015-08-11 14:40:00,27.91,27.92,27.88,27.88,48543.0,20.5759,20.5833,20.5538,20.5538,48543.0
2015-08-11 14:50:00,27.87,27.92,27.85,27.92,60867.0,20.5464,20.5833,20.5317,20.5833,60867.0
2015-08-11 15:00:00,27.92,27.97,27.92,27.96,70875.0,20.5833,20.6201,20.5833,20.6128,70875.0
2015-08-11 15:10:00,27.96,28.03,27.95,28.0,58947.0,20.6128,20.6644,20.6054,20.6423,58947.0
2015-08-11 15:20:00,28.01,28.04,28.0,28.01,91162.0,20.6496,20.6717,20.6423,20.6496,91162.0
2015-08-11 15:30:00,28.01,28.02,27.95,28.0,83502.0,20.6496,20.657,20.6054,20.6423,83502.0
2015-08-11 15:40:00,28.0,28.0,27.95,27.96,72251.0,20.6423,20.6423,20.6054,20.6128,72251.0
2015-08-11 15:50:00,27.95,28.04,27.94,28.03,264330.0,20.6054,20.6717,20.598,20.6644,264330.0
2015-08-12 09:30:00,27.81,27.86,27.56,27.68,123885.0,20.5022,20.539,20.3179,20.4063,123885.0
2015-08-12 09:40:00,27.67,27.68,27.57,27.63,117473.0,20.399,20.4063,20.3252,20.3695,117473.0
2015-08-12 09:50:00,27.62,27.68,27.59,27.67,69420.0,20.3621,20.4063,20.34,20.399,69420.0
2015-08-12 10:00:00,27.67,27.75,27.64,27.68,101892.0,20.399,20.4579,20.3769,20.4063,101892.0
2015-08-12 10:10:00,27.68,27.71,27.68,27.7,147119.0,20.4063,20.4285,20.4063,20.4211,147119.0
2015-08-12 10:20:00,27.69,27.72,27.61,27.65,140295.0,20.4137,20.4358,20.3547,20.3842,140295.0
2015-08-12 10:30:00,27.65,27.72,27.63,27.72,45947.0,20.3842,20.4358,20.3695,20.4358,45947.0
2015-08-12 10:40:00,27.71,27.71,27.5,27.5,153713.0,20.4285,20.4285,20.2736,20.2736,153713.0
2015-08-12 10:50:00,27.5,27.53,27.42,27.5,210304.0,20.2736,20.2958,20.2147,20.2736,210304.0
2015-08-12 11:00:00,27.5,27.53,27.48,27.52,69307.0,20.2736,20.2958,20.2589,20.2884,69307.0
2015-08-12 11:10:00,27.53,27.62,27.51,27.61,79459.0,20.2958,20.3621,20.281,20.3547,79459.0
2015-08-12 11:20:00,27.62,27.71,27.62,27.7,111701.0,20.3621,20.4285,20.3621,20.4211,111701.0
2015-08-12 11:30:00,27.69,27.69,27.6,27.6,94940.0,20.4137,20.4137,20.3474,20.3474,94940.0
2015-08-12 11:40:00,27.6,27.64,27.58,27.58,31545.0,20.3474,20.3769,20.3326,20.3326,31545.0
2015-08-12 11:50:00,27.58,27.59,27.55,27.58,41431.0,20.3326,20.34,20.3105,20.3326,41431.0
2015-08-12 12:00:00,27.58,27.61,27.52,27.61,59424.0,20.3326,20.3547,20.2884,20.3547,59424.0
2015-08-12 12:10:00,27.6,27.61,27.53,27.56,74923.0,20.3474,20.3547,20.2958,20.3179,74923.0
2015-08-12 12:20:00,27.55,27.55,27.48,27.54,45882.0,20.3105,20.3105,20.2589,20.3031,45882.0
2015-08-12 12:30:00,27.55,27.66,27.55,27.66,39969.0,20.3105,20.3916,20.3105,20.3916,39969.0
2015-08-12 12:40:00,27.67,27.72,27.67,27.71,43660.0,20.399,20.4358,20.399,20.4285,43660.0
2015-08-12 12:50:00,27.72,27.74,27.7,27.72,39648.0,20.4358,20.4506,20.4211,20.4358,39648.0
2015-08-12 13:00:00,27.73,27.8,27.71,27.75,98980.0,20.4432,20.4948,20.4285,20.4579,98980.0
2015-08-12 13:10:00,27.76,27.77,27.73,27.73,66756.0,20.4653,20.4727,20.4432,20.4432,66756.0
2015-08-12 13:20:00,27.73,27.73,27.67,27.67,60088.0,20.4432,20.4432,20.399,20.399,60088.0
2015-08-12 13:30:00,27.67,27.7,27.67,27.67,51679.0,20.399,20.4211,20.399,20.399,51679.0
2015-08-12 13:40:00,27.67,27.77,27.67,27.76,80773.0,20.399,20.4727,20.399,20.4653,80773.0
2015-08-12 13:50:00,27.75,27.83,27.75,27.81,98446.0,20.4579,20.5169,20.4579,20.5022,98446.0
2015-08-12 14:00:00,27.81,27.88,27.78,27.87,60407.0,20.5022,20.5538,20.4801,20.5464,60407.0
2015-08-12 14:10:00,27.87,27.96,27.87,27.89,106342.0,20.5464,20.6128,20.5464,20.5612,106342.0
2015-08-12 14:20:00,27.89,27.89,27.79,27.81,83960.0,20.5612,20.5612,20.4874,20.5022,83960.0
2015-08-12 14:30:00,27.81,27.89,27.81,27.89,59199.0,20.5022,20.5612,20.5022,20.5612,59199.0
2015-08-12 14:40:00,27.89,27.99,27.87,27.99,87349.0,20.5612,20.6349,20.5464,20.6349,87349.0
2015-08-12 14:50:00,27.99,27.99,27.88,27.9,180722.0,20.6349,20.6349,20.5538,20.5685,180722.0
2015-08-12 15:00:00,27.9,27.92,27.84,27.9,135461.0,20.5685,20.5833,20.5243,20.5685,135461.0
2015-08-12 15:10:00,27.91,27.92,27.81,27.91,118023.0,20.5759,20.5833,20.5022,20.5759,118023.0
2015-08-12 15:20:00,27.92,28.1,27.91,28.06,135359.0,20.5833,20.716,20.5759,20.6865,135359.0
2015-08-12 15:30:00,28.06,28.07,27.99,27.99,213865.0,20.6865,20.6939,20.6349,20.6349,213865.0
2015-08-12 15:40:00,27.99,28.0,27.95,27.96,172693.0,20.6349,20.6423,20.6054,20.6128,172693.0
2015-08-12 15:50:00,27.95,28.01,27.83,27.87,424677.0,20.6054,20.6496,20.5169,20.5464,424677.0
2015-08-13 09:30:00,28.75,29.2,28.74,29.04,563520.0,21.1952,21.5269,21.1878,21.409,563520.0
2015-08-13 09:40:00,29.03,29.13,28.89,29.0,641598.0,21.4016,21.4753,21.2984,21.3795,641598.0
2015-08-13 09:50:00,29.02,29.19,29.02,29.09,393296.0,21.3942,21.5196,21.3942,21.4458,393296.0
2015-08-13 10:00:00,29.08,29.17,29.01,29.12,191804.0,21.4385,21.5048,21.3869,21.4679,191804.0
2015-08-13 10:10:00,29.11,29.16,28.92,29.0,351813.0,21.4606,21.4974,21.3205,21.3795,351813.0
2015-08-13 10:20:00,28.99,29.09,28.93,29.07,176390.0,21.3721,21.4458,21.3279,21.4311,176390.0
2015-08-13 10:30:00,29.06,29.15,29.0,29.13,261984.0,21.4237,21.4901,21.3795,21.4753,261984.0
2015-08-13 10:40:00,29.13,29.15,29.07,29.07,240162.0,21.4753,21.4901,21.4311,21.4311,240162.0
2015-08-13 10:50:00,29.08,29.1,29.02,29.03,171887.0,21.4385,21.4532,21.3942,21.4016,171887.0
2015-08-13 11:00:00,29.03,29.06,28.95,28.97,151062.0,21.4016,21.4237,21.3426,21.3574,151062.0
2015-08-13 11:10:00,28.97,28.97,28.88,28.91,178991.0,21.3574,21.3574,21.291,21.3131,178991.0
2015-08-13 11:20:00,28.91,28.92,28.81,28.84,142876.0,21.3131,21.3205,21.2394,21.2615,142876.0
2015-08-13 11:30:00,28.84,28.86,28.79,28.86,97851.0,21.2615,21.2763,21.2247,21.2763,97851.0
2015-08-13 11:40:00,28.85,28.86,28.69,28.77,230307.0,21.2689,21.2763,21.1509,21.2099,230307.0
2015-08-13 11:50:00,28.76,28.91,28.76,28.87,162717.0,21.2025,21.3131,21.2025,21.2836,162717.0
2015-08-13 12:00:00,28.87,28.92,28.86,28.92,163150.0,21.2836,21.3205,21.2763,21.3205,163150.0
2015-08-13 12:10:00,28.91,28.98,28.91,28.96,80482.0,21.3131,21.3647,21.3131,21.35,80482.0
2015-08-13 12:20:00,28.95,28.95,28.91,28.94,90569.0,21.3426,21.3426,21.3131,21.3352,90569.0
2015-08-13 12:30:00,28.95,28.95,28.88,28.94,71579.0,21.3426,21.3426,21.291,21.3352,71579.0
2015-08-13 12:40:00,28.95,29.0,28.91,29.0,88592.0,21.3426,21.3795,21.3131,21.3795,88592.0
2015-08-13 12:50:00,28.99,29.04,28.99,28.99,100892.0,21.3721,21.409,21.3721,21.3721,100892.0
2015-08-13 13:00:00,28.98,29.02,28.98,29.0,65227.0,21.3647,21.3942,21.3647,21.3795,65227.0
2015-08-13 13:10:00,29.0,29.0,28.86,28.87,104662.0,21.3795,21.3795,21.2763,21.2836,104662.0
2015-08-13 13:20:00,28.88,28.96,28.88,28.94,89936.0,21.291,21.35,21.291,21.3352,89936.0
2015-08-13 13:30:00,28.94,28.95,28.89,28.89,57855.0,21.3352,21.3426,21.2984,21.2984,57855.0
2015-08-13 13:40:00,28.88,28.97,28.85,28.96,87188.0,21.291,21.3574,21.2689,21.35,87188.0
2015-08-13 13:50:00,28.96,28.97,28.89,28.91,64656.0,21.35,21.3574,21.2984,21.3131,64656.0
2015-08-13 14:00:00,28.91,28.99,28.91,28.97,83960.0,21.3131,21.3721,21.3131,21.3574,83960.0
2015-08-13 14:10:00,28.96,29.0,28.94,29.0,36837.0,21.35,21.3795,21.3352,21.3795,36837.0
2015-08-13 14:20:00,28.99,28.99,28.97,28.97,58047.0,21.3721,21.3721,21.3574,21.3574,58047.0
2015-08-13 14:30:00,28.97,28.99,28.94,28.98,71791.0,21.3574,21.3721,21.3352,21.3647,71791.0
2015-08-13 14:40:00,28.98,29.04,28.98,29.0,129616.0,21.3647,21.409,21.3647,21.3795,129616.0
2015-08-13 14:50:00,29.0,29.06,29.0,29.05,100679.0,21.3795,21.4237,21.3795,21.4163,100679.0
2015-08-13 15:00:00,29.05,29.07,28.96,28.98,143029.0,21.4163,21.4311,21.35,21.3647,143029.0
2015-08-13 15:10:00,28.97,28.98,28.9,28.9,171752.0,21.3574,21.3647,21.3058,21.3058,171752.0
2015-08-13 15:20:00,28.9,28.91,28.81,28.86,232797.0,21.3058,21.3131,21.2394,21.2763,232797.0
2015-08-13 15:30:00,28.85,28.85,28.76,28.82,267591.0,21.2689,21.2689,21.2025,21.2468,267591.0
2015-08-13 15:40:00,28.82,28.85,28.78,28.81,211633.0,21.2468,21.2689,21.2173,21.2394,211633.0
2015-08-13 15:50:00,28.81,28.84,28.71,28.71,441104.0,21.2394,21.2615,21.1657,21.1657,441104.0
2015-08-14 09:30:00,28.8,28.97,28.8,28.91,94512.0,21.232,21.3574,21.232,21.3131,94512.0
2015-08-14 09:40:00,28.91,28.91,28.76,28.87,128355.0,21.3131,21.3131,21.2025,21.2836,128355.0
2015-08-14 09:50:00,28.87,28.93,28.87,28.91,60830.0,21.2836,21.3279,21.2836,21.3131,60830.0
2015-08-14 10:00:00,28.92,28.94,28.85,28.87,80513.0,21.3205,21.3352,21.2689,21.2836,80513.0
2015-08-14 10:10:00,28.87,28.89,28.85,28.89,48319.0,21.2836,21.2984,21.2689,21.2984,48319.0
2015-08-14 10:20:00,28.89,28.93,28.85,28.91,61991.0,21.2984,21.3279,21.2689,21.3131,61991.0
2015-08-14 10:30:00,28.91,28.97,28.91,28.96,57761.0,21.3131,21.3574,21.3131,21.35,57761.0
2015-08-14 10:40:00,28.97,28.97,28.91,28.91,60491.0,21.3574,21.3574,21.3131,21.3131,60491.0
2015-08-14 10:50:00,28.91,29.0,28.91,28.99,56776.0,21.3131,21.3795,21.3131,21.3721,56776.0
2015-08-14 11:00:00,28.98,28.99,28.91,28.93,45638.0,21.3647,21.3721,21.3131,21.3279,45638.0
2015-08-14 11:10:00,28.93,28.96,28.9,28.92,59765.0,21.3279,21.35,21.3058,21.3205,59765.0
2015-08-14 11:20:00,28.92,28.95,28.9,28.94,68741.0,21.3205,21.3426,21.3058,21.3352,68741.0
2015-08-14 11:30:00,28.94,28.95,28.9,28.94,42407.0,21.3352,21.3426,21.3058,21.3352,42407.0
2015-08-14 11:40:00,28.94,28.97,28.94,28.96,11706.0,21.3352,21.3574,21.3352,21.35,11706.0
2015-08-14 11:50:00,28.97,28.98,28.93,28.94,24902.0,21.3574,21.3647,21.3279,21.3352,24902.0
2015-08-14 12:00:00,28.94,28.95,28.93,28.93,9816.0,21.3352,21.3426,21.3279,21.3279,9816.0
2015-08-14 12:10:00,28.93,28.98,28.92,28.96,72002.0,21.3279,21.3647,21.3205,21.35,72002.0
2015-08-14 12:20:00,28.95,28.98,28.95,28.98,11388.0,21.3426,21.3647,21.3426,21.3647,11388.0
2015-08-14 12:30:00,28.98,28.99,28.97,28.98,20629.0,21.3647,21.3721,21.3574,21.3647,20629.0
2015-08-14 12:40:00,28.98,28.98,28.92,28.94,73664.0,21.3647,21.3647,21.3205,21.3352,73664.0
2015-08-14 12:50:00,28.94,28.94,28.92,28.92,35612.0,21.3352,21.3352,21.3205,21.3205,35612.0
2015-08-14 13:00:00,28.91,28.92,28.9,28.91,22918.0,21.3131,21.3205,21.3058,21.3131,22918.0
2015-08-14 13:10:00,28.91,28.95,28.91,28.94,49553.0,21.3131,21.3426,21.3131,21.3352,49553.0
2015-08-14 13:20:00,28.94,28.97,28.92,28.95,22471.0,21.3352,21.3574,21.3205,21.3426,22471.0
2015-08-14 13:30:00,28.96,28.97,28.94,28.94,35245.0,21.35,21.3574,21.3352,21.3352,35245.0
2015-08-14 13:40:00,28.93,28.94,28.91,28.92,17322.0,21.3279,21.3352,21.3131,21.3205,17322.0
2015-08-14 13:50:00,28.92,28.93,28.91,28.91,26142.0,21.3205,21.3279,21.3131,21.3131,26142.0
2015-08-14 14:00:00,28.92,28.92,28.9,28.92,37004.0,21.3205,21.3205,21.3058,21.3205,37004.0
2015-08-14 14:10:00,28.92,28.96,28.92,28.94,59838.0,21.3205,21.35,21.3205,21.3352,59838.0
2015-08-14 14:20:00,28.94,28.95,28.93,28.93,22264.0,21.3352,21.3426,21.3279,21.3279,22264.0
2015-08-14 14:30:00,28.93,28.95,28.92,28.94,53780.0,21.3279,21.3426,21.3205,21.3352,53780.0
2015-08-14 14:40:00,28.94,28.94,28.94,28.94,6187.0,21.3352,21.3352,21.3352,21.3352,6187.0
2015-08-14 14:50:00,28.94,28.95,28.92,28.92,66983.0,21.3352,21.3426,21.3205,21.3205,66983.0
2015-08-14 15:00:00,28.92,28.95,28.92,28.94,45163.0,21.3205,21.3426,21.3205,21.3352,45163.0
2015-08-14 15:10:00,28.94,28.97,28.94,28.95,158243.0,21.3352,21.3574,21.3352,21.3426,158243.0
2015-08-14 15:20:00,28.95,28.98,28.94,28.98,41444.0,21.3426,21.3647,21.3352,21.3647,41444.0
2015-08-14 15:30:00,28.98,29.04,28.98,29.04,136683.0,21.3647,21.409,21.3647,21.409,136683.0
2015-08-14 15:40:00,29.04,29.05,29.0,29.05,107858.0,21.409,21.4163,21.3795,21.4163,107858.0
2015-08-14 15:50:00,29.05,29.05,29.01,29.02,174338.0,21.4163,21.4163,21.3869,21.3942,174338.0
2015-08-17 09:30:00,28.65,28.68,28.56,28.64,124176.0,21.1215,21.1436,21.0551,21.1141,124176.0
2015-08-17 09:40:00,28.63,28.63,28.57,28.58,125819.0,21.1067,21.1067,21.0625,21.0698,125819.0
2015-08-17 09:50:00,28.57,28.66,28.57,28.65,108094.0,21.0625,21.1288,21.0625,21.1215,108094.0
2015-08-17 10:00:00,28.66,28.75,28.65,28.73,100220.0,21.1288,21.1952,21.1215,21.1804,100220.0
2015-08-17 10:10:00,28.73,28.92,28.73,28.9,152220.0,21.1804,21.3205,21.1804,21.3058,152220.0
2015-08-17 10:20:00,28.9,28.92,28.79,28.8,142137.0,21.3058,21.3205,21.2247,21.232,142137.0
2015-08-17 10:30:00,28.8,28.84,28.77,28.79,55498.0,21.232,21.2615,21.2099,21.2247,55498.0
2015-08-17 10:40:00,28.78,28.83,28.75,28.75,72918.0,21.2173,21.2542,21.1952,21.1952,72918.0
2015-08-17 10:50:00,28.75,28.86,28.75,28.85,53727.0,21.1952,21.2763,21.1952,21.2689,53727.0
2015-08-17 11:00:00,28.85,28.92,28.85,28.92,66637.0,21.2689,21.3205,21.2689,21.3205,66637.0
2015-08-17 11:10:00,28.92,28.97,28.89,28.92,48280.0,21.3205,21.3574,21.2984,21.3205,48280.0
2015-08-17 11:20:00,28.92,28.92,28.83,28.83,38507.0,21.3205,21.3205,21.2542,21.2542,38507.0
2015-08-17 11:30:00,28.82,28.83,28.8,28.83,69747.0,21.2468,21.2542,21.232,21.2542,69747.0
2015-08-17 11:40:00,28.83,28.86,28.8,28.86,28861.0,21.2542,21.2763,21.232,21.2763,28861.0
2015-08-17 11:50:00,28.86,28.9,28.84,28.9,25612.0,21.2763,21.3058,21.2615,21.3058,25612.0
2015-08-17 12:00:00,28.9,28.91,28.88,28.9,22518.0,21.3058,21.3131,21.291,21.3058,22518.0
2015-08-17 12:10:00,28.9,28.9,28.85,28.85,11591.0,21.3058,21.3058,21.2689,21.2689,11591.0
2015-08-17 12:20:00,28.85,28.89,28.85,28.88,19689.0,21.2689,21.2984,21.2689,21.291,19689.0
2015-08-17 12:30:00,28.88,28.9,28.86,28.9,37530.0,21.291,21.3058,21.2763,21.3058,37530.0
2015-08-17 12:40:00,28.89,28.91,28.89,28.91,8214.0,21.2984,21.3131,21.2984,21.3131,8214.0
2015-08-17 12:50:00,28.92,28.95,28.9,28.93,49048.0,21.3205,21.3426,21.3058,21.3279,49048.0
2015-08-17 13:00:00,28.94,28.94,28.89,28.9,18993.0,21.3352,21.3352,21.2984,21.3058,18993.0
2015-08-17 13:10:00,28.9,28.92,28.88,28.88,18538.0,21.3058,21.3205,21.291,21.291,18538.0
2015-08-17 13:20:00,28.89,28.95,28.89,28.94,19524.0,21.2984,21.3426,21.2984,21.3352,19524.0
2015-08-17 13:30:00,28.95,28.95,28.92,28.92,38951.0,21.3426,21.3426,21.3205,21.3205,38951.0
2015-08-17 13:40:00,28.91,28.91,28.89,28.89,8300.0,21.3131,21.3131,21.2984,21.2984,8300.0
2015-08-17 13:50:00,28.89,28.89,28.86,28.86,14275.0,21.2984,21.2984,21.2763,21.2763,14275.0
2015-08-17 14:00:00,28.85,28.89,28.85,28.85,49100.0,21.2689,21.2984,21.2689,21.2689,49100.0
2015-08-17 14:10:00,28.85,28.87,28.82,28.85,23787.0,21.2689,21.2836,21.2468,21.2689,23787.0
2015-08-17 14:20:00,28.85,28.85,28.83,28.84,30988.0,21.2689,21.2689,21.2542,21.2615,30988.0
2015-08-17 14:30:00,28.83,28.83,28.81,28.83,43781.0,21.2542,21.2542,21.2394,21.2542,43781.0
2015-08-17 14:40:00,28.84,28.86,28.84,28.86,49729.0,21.2615,21.2763,21.2615,21.2763,49729.0
2015-08-17 14:50:00,28.85,28.86,28.83,28.85,52137.0,21.2689,21.2763,21.2542,21.2689,52137.0
2015-08-17 15:00:00,28.84,28.9,28.84,28.88,112449.0,21.2615,21.3058,21.2615,21.291,112449.0
2015-08-17 15:10:00,28.88,28.89,28.87,28.89,38400.0,21.291,21.2984,21.2836,21.2984,38400.0
2015-08-17 15:20:00,28.89,28.89,28.83,28.86,63159.0,21.2984,21.2984,21.2542,21.2763,63159.0
2015-08-17 15:30:00,28.85,28.89,28.83,28.83,76257.0,21.2689,21.2984,21.2542,21.2542,76257.0
2015-08-17 15:40:00,28.83,28.86,28.83,28.86,51251.0,21.2542,21.2763,21.2542,21.2763,51251.0
2015-08-17 15:50:00,28.86,28.86,28.83,28.83,176660.0,21.2763,21.2763,21.2542,21.2542,176660.0
2015-08-18 09:30:00,28.68,28.71,28.31,28.48,171355.0,21.1436,21.1657,20.8708,20.9961,171355.0
2015-08-18 09:40:00,28.49,28.49,28.35,28.44,79974.0,21.0035,21.0035,20.9003,20.9666,79974.0
2015-08-18 09:50:00,28.44,28.52,28.41,28.52,46838.0,20.9666,21.0256,20.9445,21.0256,46838.0
2015-08-18 10:00:00,28.52,28.52,28.43,28.49,62592.0,21.0256,21.0256,20.9593,21.0035,62592.0
2015-08-18 10:10:00,28.49,28.49,28.42,28.47,23947.0,21.0035,21.0035,20.9519,20.9888,23947.0
2015-08-18 10:20:00,28.47,28.48,28.43,28.44,42975.0,20.9888,20.9961,20.9593,20.9666,42975.0
2015-08-18 10:30:00,28.44,28.45,28.41,28.42,22616.0,20.9666,20.974,20.9445,20.9519,22616.0
2015-08-18 10:40:00,28.42,28.43,28.34,28.35,165980.0,20.9519,20.9593,20.8929,20.9003,165980.0
2015-08-18 10:50:00,28.36,28.39,28.33,28.36,43200.0,20.9077,20.9298,20.8855,20.9077,43200.0
2015-08-18 11:00:00,28.36,28.36,28.3,28.3,54593.0,20.9077,20.9077,20.8634,20.8634,54593.0
2015-08-18 11:10:00,28.31,28.32,28.28,28.29,115824.0,20.8708,20.8782,20.8487,20.8561,115824.0
2015-08-18 11:20:00,28.29,28.32,28.29,28.3,49032.0,20.8561,20.8782,20.8561,20.8634,49032.0
2015-08-18 11:30:00,28.29,28.3,28.26,28.27,51080.0,20.8561,20.8634,20.8339,20.8413,51080.0
2015-08-18 11:40:00,28.26,28.29,28.21,28.21,91923.0,20.8339,20.8561,20.7971,20.7971,91923.0
2015-08-18 11:50:00,28.2,28.25,28.19,28.24,61039.0,20.7897,20.8266,20.7823,20.8192,61039.0
2015-08-18 12:00:00,28.23,28.27,28.22,28.24,92967.0,20.8118,20.8413,20.8044,20.8192,92967.0
2015-08-18 12:10:00,28.24,28.24,28.18,28.2,108841.0,20.8192,20.8192,20.775,20.7897,108841.0
2015-08-18 12:20:00,28.2,28.32,28.2,28.32,32503.0,20.7897,20.8782,20.7897,20.8782,32503.0
2015-08-18 12:30:00,28.32,28.36,28.31,28.34,40396.0,20.8782,20.9077,20.8708,20.8929,40396.0
2015-08-18 12:40:00,28.34,28.39,28.32,28.38,117121.0,20.8929,20.9298,20.8782,20.9224,117121.0
2015-08-18 12:50:00,28.38,28.39,28.35,28.35,112437.0,20.9224,20.9298,20.9003,20.9003,112437.0
2015-08-18 13:00:00,28.35,28.39,28.34,28.37,90536.0,20.9003,20.9298,20.8929,20.915,90536.0
2015-08-18 13:10:00,28.37,28.37,28.32,28.36,30539.0,20.915,20.915,20.8782,20.9077,30539.0
2015-08-18 13:20:00,28.37,28.37,28.3,28.3,43107.0,20.915,20.915,20.8634,20.8634,43107.0
2015-08-18 13:30:00,28.31,28.34,28.28,28.32,42518.0,20.8708,20.8929,20.8487,20.8782,42518.0
2015-08-18 13:40:00,28.32,28.36,28.32,28.33,115070.0,20.8782,20.9077,20.8782,20.8855,115070.0
2015-08-18 13:50:00,28.33,28.33,28.31,28.31,64723.0,20.8855,20.8855,20.8708,20.8708,64723.0
2015-08-18 14:00:00,28.32,28.36,28.31,28.36,37831.0,20.8782,20.9077,20.8708,20.9077,37831.0
2015-08-18 14:10:00,28.36,28.37,28.32,28.33,45315.0,20.9077,20.915,20.8782,20.8855,45315.0
2015-08-18 14:20:00,28.34,28.34,28.32,28.33,7600.0,20.8929,20.8929,20.8782,20.8855,7600.0
2015-08-18 14:30:00,28.33,28.33,28.3,28.31,20077.0,20.8855,20.8855,20.8634,20.8708,20077.0
2015-08-18 14:40:00,28.3,28.31,28.28,28.29,17364.0,20.8634,20.8708,20.8487,20.8561,17364.0
2015-08-18 14:50:00,28.29,28.29,28.22,28.22,54130.0,20.8561,20.8561,20.8044,20.8044,54130.0
2015-08-18 15:00:00,28.22,28.26,28.21,28.26,40156.0,20.8044,20.8339,20.7971,20.8339,40156.0
2015-08-18 15:10:00,28.26,28.28,28.23,28.27,55870.0,20.8339,20.8487,20.8118,20.8413,55870.0
2015-08-18 15:20:00,28.27,28.27,28.25,28.26,33588.0,20.8413,20.8413,20.8266,20.8339,33588.0
2015-08-18 15:30:00,28.26,28.27,28.24,28.26,54076.0,20.8339,20.8413,20.8192,20.8339,54076.0
2015-08-18 15:40:00,28.26,28.27,28.24,28.26,74053.0,20.8339,20.8413,20.8192,20.8339,74053.0
2015-08-18 15:50:00,28.26,28.27,28.23,28.24,162800.0,20.8339,20.8413,20.8118,20.8192,162800.0
2015-08-19 09:30:00,28.1,28.23,27.94,27.95,138614.0,20.716,20.8118,20.598,20.6054,138614.0
2015-08-19 09:40:00,27.96,27.98,27.89,27.91,101487.0,20.6128,20.6275,20.5612,20.5759,101487.0
2015-08-19 09:50:00,27.91,27.99,27.88,27.94,75839.0,20.5759,20.6349,20.5538,20.598,75839.0
2015-08-19 10:00:00,27.93,28.05,27.92,27.99,110587.0,20.5906,20.6791,20.5833,20.6349,110587.0
2015-08-19 10:10:00,27.98,27.99,27.92,27.92,44001.0,20.6275,20.6349,20.5833,20.5833,44001.0
2015-08-19 10:20:00,27.92,27.94,27.91,27.94,29794.0,20.5833,20.598,20.5759,20.598,29794.0
2015-08-19 10:30:00,27.94,28.01,27.94,28.0,104947.0,20.598,20.6496,20.598,20.6423,104947.0
2015-08-19 10:40:00,28.0,28.02,27.93,27.94,64296.0,20.6423,20.657,20.5906,20.598,64296.0
2015-08-19 10:50:00,27.94,27.94,27.88,27.89,43542.0,20.598,20.598,20.5538,20.5612,43542.0
2015-08-19 11:00:00,27.9,27.94,27.9,27.9,33934.0,20.5685,20.598,20.5685,20.5685,33934.0
2015-08-19 11:10:00,27.9,27.91,27.84,27.84,51413.0,20.5685,20.5759,20.5243,20.5243,51413.0
2015-08-19 11:20:00,27.85,27.86,27.79,27.79,42082.0,20.5317,20.539,20.4874,20.4874,42082.0
2015-08-19 11:30:00,27.78,27.81,27.74,27.81,57903.0,20.4801,20.5022,20.4506,20.5022,57903.0
2015-08-19 11:40:00,27.81,27.81,27.73,27.75,58844.0,20.5022,20.5022,20.4432,20.4579,58844.0
2015-08-19 11:50:00,27.75,27.78,27.73,27.75,62676.0,20.4579,20.4801,20.4432,20.4579,62676.0
2015-08-19 12:00:00,27.75,27.8,27.75,27.79,58198.0,20.4579,20.4948,20.4579,20.4874,58198.0
2015-08-19 12:10:00,27.8,27.82,27.77,27.79,55220.0,20.4948,20.5096,20.4727,20.4874,55220.0
2015-08-19 12:20:00,27.8,27.85,27.78,27.85,37814.0,20.4948,20.5317,20.4801,20.5317,37814.0
2015-08-19 12:30:00,27.85,27.9,27.85,27.89,52646.0,20.5317,20.5685,20.5317,20.5612,52646.0
2015-08-19 12:40:00,27.9,27.92,27.88,27.91,46071.0,20.5685,20.5833,20.5538,20.5759,46071.0
2015-08-19 12:50:00,27.91,27.91,27.81,27.83,56776.0,20.5759,20.5759,20.5022,20.5169,56776.0
2015-08-19 13:00:00,27.83,27.86,27.83,27.85,16883.0,20.5169,20.539,20.5169,20.5317,16883.0
2015-08-19 13:10:00,27.85,27.89,27.85,27.88,22788.0,20.5317,20.5612,20.5317,20.5538,22788.0
2015-08-19 13:20:00,27.9,27.91,27.84,27.84,73120.0,20.5685,20.5759,20.5243,20.5243,73120.0
2015-08-19 13:30:00,27.84,27.89,27.84,27.88,63101.0,20.5243,20.5612,20.5243,20.5538,63101.0
2015-08-19 13:40:00,27.89,27.96,27.89,27.96,67825.0,20.5612,20.6128,20.5612,20.6128,67825.0
2015-08-19 13:50:00,27.96,27.96,27.88,27.88,52381.0,20.6128,20.6128,20.5538,20.5538,52381.0
2015-08-19 14:00:00,27.88,27.97,27.86,27.97,136872.0,20.5538,20.6201,20.539,20.6201,136872.0
2015-08-19 14:10:00,27.98,28.09,27.98,28.0,71803.0,20.6275,20.7086,20.6275,20.6423,71803.0
2015-08-19 14:20:00,28.0,28.01,27.99,27.99,82808.0,20.6423,20.6496,20.6349,20.6349,82808.0
2015-08-19 14:30:00,28.0,28.01,27.89,27.89,79049.0,20.6423,20.6496,20.5612,20.5612,79049.0
2015-08-19 14:40:00,27.89,27.9,27.82,27.86,60128.0,20.5612,20.5685,20.5096,20.539,60128.0
2015-08-19 14:50:00,27.86,27.86,27.74,27.77,51153.0,20.539,20.539,20.4506,20.4727,51153.0
2015-08-19 15:00:00,27.77,27.8,27.75,27.8,56690.0,20.4727,20.4948,20.4579,20.4948,56690.0
2015-08-19 15:10:00,27.79,27.8,27.74,27.8,79187.0,20.4874,20.4948,20.4506,20.4948,79187.0
2015-08-19 15:20:00,27.8,27.84,27.77,27.84,74688.0,20.4948,20.5243,20.4727,20.5243,74688.0
2015-08-19 15:30:00,27.83,27.88,27.82,27.82,74014.0,20.5169,20.5538,20.5096,20.5096,74014.0
2015-08-19 15:40:00,27.83,27.91,27.83,27.9,73884.0,20.5169,20.5759,20.5169,20.5685,73884.0
2015-08-19 15:50:00,27.9,27.9,27.81,27.81,198512.0,20.5685,20.5685,20.5022,20.5022,198512.0
2015-08-20 09:30:00,27.53,27.67,27.48,27.61,130674.0,20.2958,20.399,20.2589,20.3547,130674.0
2015-08-20 09:40:00,27.61,27.75,27.54,27.58,148979.0,20.3547,20.4579,20.3031,20.3326,148979.0
2015-08-20 09:50:00,27.58,27.63,27.49,27.54,64938.0,20.3326,20.3695,20.2663,20.3031,64938.0
2015-08-20 10:00:00,27.53,27.55,27.39,27.4,82901.0,20.2958,20.3105,20.1925,20.1999,82901.0
2015-08-20 10:10:00,27.4,27.4,27.25,27.25,148295.0,20.1999,20.1999,20.0893,20.0893,148295.0
2015-08-20 10:20:00,27.25,27.25,27.13,27.18,121756.0,20.0893,20.0893,20.0009,20.0377,121756.0
2015-08-20 10:30:00,27.19,27.38,27.17,27.38,107750.0,20.0451,20.1852,20.0304,20.1852,107750.0
2015-08-20 10:40:00,27.38,27.38,27.31,27.33,68288.0,20.1852,20.1852,20.1336,20.1483,68288.0
2015-08-20 10:50:00,27.32,27.32,27.26,27.27,66713.0,20.1409,20.1409,20.0967,20.1041,66713.0
2015-08-20 11:00:00,27.28,27.3,27.22,27.22,49403.0,20.1115,20.1262,20.0672,20.0672,49403.0
2015-08-20 11:10:00,27.22,27.25,27.2,27.23,55849.0,20.0672,20.0893,20.0525,20.0746,55849.0
2015-08-20 11:20:00,27.23,27.35,27.23,27.3,49617.0,20.0746,20.1631,20.0746,20.1262,49617.0
2015-08-20 11:30:00,27.3,27.3,27.22,27.26,66154.0,20.1262,20.1262,20.0672,20.0967,66154.0
2015-08-20 11:40:00,27.26,27.28,27.24,27.25,31220.0,20.0967,20.1115,20.082,20.0893,31220.0
2015-08-20 11:50:00,27.25,27.26,27.21,27.25,64482.0,20.0893,20.0967,20.0598,20.0893,64482.0
2015-08-20 12:00:00,27.25,27.25,27.21,27.22,27000.0,20.0893,20.0893,20.0598,20.0672,27000.0
2015-08-20 12:10:00,27.22,27.25,27.19,27.24,50456.0,20.0672,20.0893,20.0451,20.082,50456.0
2015-08-20 12:20:00,27.23,27.23,27.17,27.22,50053.0,20.0746,20.0746,20.0304,20.0672,50053.0
2015-08-20 12:30:00,27.22,27.27,27.22,27.25,26157.0,20.0672,20.1041,20.0672,20.0893,26157.0
2015-08-20 12:40:00,27.25,27.27,27.19,27.19,33055.0,20.0893,20.1041,20.0451,20.0451,33055.0
2015-08-20 12:50:00,27.19,27.2,27.1,27.12,93043.0,20.0451,20.0525,19.9788,19.9935,93043.0
2015-08-20 13:00:00,27.12,27.18,27.11,27.14,48105.0,19.9935,20.0377,19.9861,20.0082,48105.0
2015-08-20 13:10:00,27.14,27.19,27.11,27.19,41461.0,20.0082,20.0451,19.9861,20.0451,41461.0
2015-08-20 13:20:00,27.19,27.2,27.14,27.19,43108.0,20.0451,20.0525,20.0082,20.0451,43108.0
2015-08-20 13:30:00,27.18,27.2,27.16,27.17,29403.0,20.0377,20.0525,20.023,20.0304,29403.0
2015-08-20 13:40:00,27.17,27.2,27.13,27.2,182961.0,20.0304,20.0525,20.0009,20.0525,182961.0
2015-08-20 13:50:00,27.2,27.21,27.18,27.21,158110.0,20.0525,20.0598,20.0377,20.0598,158110.0
2015-08-20 14:00:00,27.2,27.26,27.2,27.24,181781.0,20.0525,20.0967,20.0525,20.082,181781.0
2015-08-20 14:10:00,27.24,27.29,27.24,27.29,223180.0,20.082,20.1188,20.082,20.1188,223180.0
2015-08-20 14:20:00,27.3,27.31,27.25,27.25,85078.0,20.1262,20.1336,20.0893,20.0893,85078.0
2015-08-20 14:30:00,27.25,27.25,27.19,27.2,182344.0,20.0893,20.0893,20.0451,20.0525,182344.0
2015-08-20 14:40:00,27.2,27.21,27.14,27.14,64424.0,20.0525,20.0598,20.0082,20.0082,64424.0
2015-08-20 14:50:00,27.14,27.17,27.12,27.12,93025.0,20.0082,20.0304,19.9935,19.9935,93025.0
2015-08-20 15:00:00,27.11,27.13,27.09,27.13,119899.0,19.9861,20.0009,19.9714,20.0009,119899.0
2015-08-20 15:10:00,27.12,27.17,27.11,27.14,63677.0,19.9935,20.0304,19.9861,20.0082,63677.0
2015-08-20 15:20:00,27.15,27.19,27.15,27.17,75129.0,20.0156,20.0451,20.0156,20.0304,75129.0
2015-08-20 15:30:00,27.18,27.25,27.18,27.2,83238.0,20.0377,20.0893,20.0377,20.0525,83238.0
2015-08-20 15:40:00,27.2,27.24,27.17,27.17,101841.0,20.0525,20.082,20.0304,20.0304,101841.0
2015-08-20 15:50:00,27.17,27.17,27.05,27.05,373799.0,20.0304,20.0304,19.9419,19.9419,373799.0
2015-08-21 09:30:00,26.86,27.23,26.81,27.23,155116.0,19.8018,20.0746,19.765,20.0746,155116.0
2015-08-21 09:40:00,27.23,27.23,27.05,27.17,188630.0,20.0746,20.0746,19.9419,20.0304,188630.0
2015-08-21 09:50:00,27.18,27.25,27.15,27.2,149031.0,20.0377,20.0893,20.0156,20.0525,149031.0
2015-08-21 10:00:00,27.2,27.33,27.2,27.27,122486.0,20.0525,20.1483,20.0525,20.1041,122486.0
2015-08-21 10:10:00,27.27,27.27,27.19,27.24,63409.0,20.1041,20.1041,20.0451,20.082,63409.0
2015-08-21 10:20:00,27.24,27.33,27.17,27.19,177852.0,20.082,20.1483,20.0304,20.0451,177852.0
2015-08-21 10:30:00,27.18,27.22,27.05,27.09,120012.0,20.0377,20.0672,19.9419,19.9714,120012.0
2015-08-21 10:40:00,27.09,27.11,27.05,27.06,101179.0,19.9714,19.9861,19.9419,19.9493,101179.0
2015-08-21 10:50:00,27.06,27.12,27.05,27.07,72619.0,19.9493,19.9935,19.9419,19.9566,72619.0
2015-08-21 11:00:00,27.07,27.08,26.97,26.98,97706.0,19.9566,19.964,19.8829,19.8903,97706.0
2015-08-21 11:10:00,26.97,27.0,26.87,26.99,195369.0,19.8829,19.905,19.8092,19.8977,195369.0
2015-08-21 11:20:00,26.99,27.02,26.96,27.0,100353.0,19.8977,19.9198,19.8755,19.905,100353.0
2015-08-21 11:30:00,26.99,27.02,26.95,26.96,195742.0,19.8977,19.9198,19.8682,19.8755,195742.0
2015-08-21 11:40:00,26.95,27.05,26.95,27.04,83498.0,19.8682,19.9419,19.8682,19.9345,83498.0
2015-08-21 11:50:00,27.05,27.15,27.04,27.12,93458.0,19.9419,20.0156,19.9345,19.9935,93458.0
2015-08-21 12:00:00,27.11,27.2,27.08,27.18,44425.0,19.9861,20.0525,19.964,20.0377,44425.0
2015-08-21 12:10:00,27.18,27.2,27.11,27.18,87744.0,20.0377,20.0525,19.9861,20.0377,87744.0
2015-08-21 12:20:00,27.19,27.2,27.15,27.16,95166.0,20.0451,20.0525,20.0156,20.023,95166.0
2015-08-21 12:30:00,27.16,27.22,27.16,27.17,52686.0,20.023,20.0672,20.023,20.0304,52686.0
2015-08-21 12:40:00,27.17,27.17,27.08,27.12,54443.0,20.0304,20.0304,19.964,19.9935,54443.0
2015-08-21 12:50:00,27.12,27.12,26.98,26.98,58845.0,19.9935,19.9935,19.8903,19.8903,58845.0
2015-08-21 13:00:00,26.97,26.99,26.92,26.94,82125.0,19.8829,19.8977,19.8461,19.8608,82125.0
2015-08-21 13:10:00,26.94,27.0,26.94,26.97,43835.0,19.8608,19.905,19.8608,19.8829,43835.0
2015-08-21 13:20:00,26.97,27.01,26.97,27.0,47651.0,19.8829,19.9124,19.8829,19.905,47651.0
2015-08-21 13:30:00,27.0,27.02,26.93,27.02,55942.0,19.905,19.9198,19.8534,19.9198,55942.0
2015-08-21 13:40:00,27.01,27.02,26.96,26.96,38795.0,19.9124,19.9198,19.8755,19.8755,38795.0
2015-08-21 13:50:00,26.95,27.05,26.92,27.05,49067.0,19.8682,19.9419,19.8461,19.9419,49067.0
2015-08-21 14:00:00,27.04,27.06,27.0,27.03,76629.0,19.9345,19.9493,19.905,19.9271,76629.0
2015-08-21 14:10:00,27.03,27.04,26.97,26.98,68024.0,19.9271,19.9345,19.8829,19.8903,68024.0
2015-08-21 14:20:00,26.99,26.99,26.95,26.98,58102.0,19.8977,19.8977,19.8682,19.8903,58102.0
2015-08-21 14:30:00,26.98,27.01,26.92,26.93,82006.0,19.8903,19.9124,19.8461,19.8534,82006.0
2015-08-21 14:40:00,26.92,26.92,26.85,26.85,102515.0,19.8461,19.8461,19.7944,19.7944,102515.0
2015-08-21 14:50:00,26.85,26.88,26.78,26.83,94887.0,19.7944,19.8166,19.7428,19.7797,94887.0
2015-08-21 15:00:00,26.83,26.86,26.8,26.8,97530.0,19.7797,19.8018,19.7576,19.7576,97530.0
2015-08-21 15:10:00,26.8,26.82,26.7,26.82,263274.0,19.7576,19.7723,19.6839,19.7723,263274.0
2015-08-21 15:20:00,26.83,26.83,26.72,26.73,83970.0,19.7797,19.7797,19.6986,19.706,83970.0
2015-08-21 15:30:00,26.72,26.74,26.65,26.68,195765.0,19.6986,19.7134,19.647,19.6691,195765.0
2015-08-21 15:40:00,26.67,26.73,26.67,26.72,151322.0,19.6617,19.706,19.6617,19.6986,151322.0
2015-08-21 15:50:00,26.72,26.72,26.48,26.49,461489.0,19.6986,19.6986,19.5217,19.529,461489.0
2015-08-24 09:30:00,24.89,24.94,23.1,24.79,452478.0,18.3495,18.3864,17.0299,18.2758,452478.0
2015-08-24 09:40:00,24.77,25.3,24.7,25.07,825877.0,18.261,18.6518,18.2094,18.4822,825877.0
2015-08-24 09:50:00,25.07,25.32,24.88,25.3,164093.0,18.4822,18.6665,18.3421,18.6518,164093.0
2015-08-24 10:00:00,25.3,25.6,25.25,25.59,174306.0,18.6518,18.8729,18.6149,18.8655,174306.0
2015-08-24 10:10:00,25.58,25.66,25.42,25.54,226855.0,18.8582,18.9172,18.7402,18.8287,226855.0
2015-08-24 10:20:00,25.55,25.63,25.49,25.6,189347.0,18.8361,18.895,18.7918,18.8729,189347.0
2015-08-24 10:30:00,25.6,25.69,25.26,25.6,209492.0,18.8729,18.9393,18.6223,18.8729,209492.0
2015-08-24 10:40:00,25.6,25.62,25.4,25.49,128481.0,18.8729,18.8877,18.7255,18.7918,128481.0
2015-08-24 10:50:00,25.5,25.67,25.49,25.57,131788.0,18.7992,18.9245,18.7918,18.8508,131788.0
2015-08-24 11:00:00,25.58,25.6,25.41,25.42,111068.0,18.8582,18.8729,18.7328,18.7402,111068.0
2015-08-24 11:10:00,25.42,25.47,25.38,25.47,83581.0,18.7402,18.7771,18.7107,18.7771,83581.0
2015-08-24 11:20:00,25.46,25.48,25.43,25.44,61627.0,18.7697,18.7845,18.7476,18.755,61627.0
2015-08-24 11:30:00,25.43,25.5,25.41,25.48,76933.0,18.7476,18.7992,18.7328,18.7845,76933.0
2015-08-24 11:40:00,25.48,25.67,25.48,25.66,74054.0,18.7845,18.9245,18.7845,18.9172,74054.0
2015-08-24 11:50:00,25.67,25.99,25.67,25.97,148714.0,18.9245,19.1604,18.9245,19.1457,148714.0
2015-08-24 12:00:00,25.96,25.99,25.82,25.97,105053.0,19.1383,19.1604,19.0351,19.1457,105053.0
2015-08-24 12:10:00,25.97,26.0,25.89,25.94,69397.0,19.1457,19.1678,19.0867,19.1236,69397.0
2015-08-24 12:20:00,25.94,26.01,25.92,25.97,67394.0,19.1236,19.1752,19.1088,19.1457,67394.0
2015-08-24 12:30:00,25.96,26.0,25.92,25.97,50772.0,19.1383,19.1678,19.1088,19.1457,50772.0
2015-08-24 12:40:00,25.97,25.99,25.83,25.83,45537.0,19.1457,19.1604,19.0425,19.0425,45537.0
2015-08-24 12:50:00,25.83,25.97,25.8,25.9,62805.0,19.0425,19.1457,19.0204,19.0941,62805.0
2015-08-24 13:00:00,25.92,26.08,25.92,26.08,58106.0,19.1088,19.2268,19.1088,19.2268,58106.0
2015-08-24 13:10:00,26.08,26.08,25.94,25.97,69924.0,19.2268,19.2268,19.1236,19.1457,69924.0
2015-08-24 13:20:00,25.97,25.98,25.82,25.83,61194.0,19.1457,19.1531,19.0351,19.0425,61194.0
2015-08-24 13:30:00,25.82,25.82,25.66,25.66,64011.0,19.0351,19.0351,18.9172,18.9172,64011.0
2015-08-24 13:40:00,25.65,25.66,25.58,25.66,146982.0,18.9098,18.9172,18.8582,18.9172,146982.0
2015-08-24 13:50:00,25.65,25.65,25.51,25.52,84806.0,18.9098,18.9098,18.8066,18.8139,84806.0
2015-08-24 14:00:00,25.52,25.52,25.5,25.51,77165.0,18.8139,18.8139,18.7992,18.8066,77165.0
2015-08-24 14:10:00,25.51,25.51,25.4,25.47,119708.0,18.8066,18.8066,18.7255,18.7771,119708.0
2015-08-24 14:20:00,25.48,25.52,25.44,25.44,104061.0,18.7845,18.8139,18.755,18.755,104061.0
2015-08-24 14:30:00,25.44,25.52,25.44,25.51,79606.0,18.755,18.8139,18.755,18.8066,79606.0
2015-08-24 14:40:00,25.51,25.51,25.3,25.3,81167.0,18.8066,18.8066,18.6518,18.6518,81167.0
2015-08-24 14:50:00,25.31,25.31,25.06,25.07,132275.0,18.6591,18.6591,18.4748,18.4822,132275.0
2015-08-24 15:00:00,25.07,25.23,25.01,25.23,227359.0,18.4822,18.6001,18.438,18.6001,227359.0
2015-08-24 15:10:00,25.23,25.23,25.01,25.01,154746.0,18.6001,18.6001,18.438,18.438,154746.0
2015-08-24 15:20:00,25.02,25.15,24.97,25.08,271096.0,18.4453,18.5412,18.4085,18.4896,271096.0
2015-08-24 15:30:00,25.08,25.48,25.02,25.47,214020.0,18.4896,18.7845,18.4453,18.7771,214020.0
2015-08-24 15:40:00,25.48,25.73,25.35,25.35,284063.0,18.7845,18.9688,18.6886,18.6886,284063.0
2015-08-24 15:50:00,25.35,25.47,25.16,25.16,290323.0,18.6886,18.7771,18.5485,18.5485,290323.0
2015-08-25 09:30:00,25.93,25.99,25.65,25.81,301894.0,19.1162,19.1604,18.9098,19.0277,301894.0
2015-08-25 09:40:00,25.81,25.82,25.61,25.67,189938.0,19.0277,19.0351,18.8803,18.9245,189938.0
2015-08-25 09:50:00,25.66,25.81,25.6,25.67,122855.0,18.9172,19.0277,18.8729,18.9245,122855.0
2015-08-25 10:00:00,25.67,25.74,25.58,25.7,116858.0,18.9245,18.9761,18.8582,18.9466,116858.0
2015-08-25 10:10:00,25.7,25.79,25.67,25.72,81698.0,18.9466,19.013,18.9245,18.9614,81698.0
2015-08-25 10:20:00,25.73,25.73,25.61,25.67,65927.0,18.9688,18.9688,18.8803,18.9245,65927.0
2015-08-25 10:30:00,25.66,25.7,25.62,25.7,59077.0,18.9172,18.9466,18.8877,18.9466,59077.0
2015-08-25 10:40:00,25.7,25.73,25.62,25.63,77961.0,18.9466,18.9688,18.8877,18.895,77961.0
2015-08-25 10:50:00,25.63,25.67,25.6,25.62,51624.0,18.895,18.9245,18.8729,18.8877,51624.0
2015-08-25 11:00:00,25.62,25.75,25.62,25.75,55425.0,18.8877,18.9835,18.8877,18.9835,55425.0
2015-08-25 11:10:00,25.76,25.82,25.75,25.78,55405.0,18.9909,19.0351,18.9835,19.0056,55405.0
2015-08-25 11:20:00,25.8,25.85,25.75,25.75,125436.0,19.0204,19.0572,18.9835,18.9835,125436.0
2015-08-25 11:30:00,25.75,25.75,25.67,25.68,45021.0,18.9835,18.9835,18.9245,18.9319,45021.0
2015-08-25 11:40:00,25.68,25.72,25.63,25.72,36871.0,18.9319,18.9614,18.895,18.9614,36871.0
2015-08-25 11:50:00,25.72,25.72,25.62,25.62,38284.0,18.9614,18.9614,18.8877,18.8877,38284.0
2015-08-25 12:00:00,25.62,25.68,25.58,25.67,33473.0,18.8877,18.9319,18.8582,18.9245,33473.0
2015-08-25 12:10:00,25.68,25.68,25.57,25.59,32074.0,18.9319,18.9319,18.8508,18.8655,32074.0
2015-08-25 12:20:00,25.6,25.65,25.58,25.59,27887.0,18.8729,18.9098,18.8582,18.8655,27887.0
2015-08-25 12:30:00,25.58,25.62,25.53,25.53,26379.0,18.8582,18.8877,18.8213,18.8213,26379.0
2015-08-25 12:40:00,25.53,25.55,25.51,25.52,38800.0,18.8213,18.8361,18.8066,18.8139,38800.0
2015-08-25 12:50:00,25.53,25.55,25.49,25.5,23335.0,18.8213,18.8361,18.7918,18.7992,23335.0
2015-08-25 13:00:00,25.5,25.51,25.47,25.49,24485.0,18.7992,18.8066,18.7771,18.7918,24485.0
2015-08-25 13:10:00,25.48,25.48,25.37,25.37,40560.0,18.7845,18.7845,18.7034,18.7034,40560.0
2015-08-25 13:20:00,25.37,25.4,25.24,25.25,61552.0,18.7034,18.7255,18.6075,18.6149,61552.0
2015-08-25 13:30:00,25.24,25.27,25.22,25.26,66588.0,18.6075,18.6296,18.5928,18.6223,66588.0
2015-08-25 13:40:00,25.26,25.26,25.18,25.22,39242.0,18.6223,18.6223,18.5633,18.5928,39242.0
2015-08-25 13:50:00,25.21,25.33,25.21,25.28,40091.0,18.5854,18.6739,18.5854,18.637,40091.0
2015-08-25 14:00:00,25.28,25.28,25.16,25.18,124816.0,18.637,18.637,18.5485,18.5633,124816.0
2015-08-25 14:10:00,25.18,25.27,25.18,25.27,46995.0,18.5633,18.6296,18.5633,18.6296,46995.0
2015-08-25 14:20:00,25.26,25.31,25.19,25.23,71046.0,18.6223,18.6591,18.5707,18.6001,71046.0
2015-08-25 14:30:00,25.23,25.27,25.18,25.21,57692.0,18.6001,18.6296,18.5633,18.5854,57692.0
2015-08-25 14:40:00,25.21,25.29,25.2,25.29,46691.0,18.5854,18.6444,18.578,18.6444,46691.0
2015-08-25 14:50:00,25.31,25.37,25.31,25.35,47828.0,18.6591,18.7034,18.6591,18.6886,47828.0
2015-08-25 15:00:00,25.36,25.4,25.27,25.27,55689.0,18.696,18.7255,18.6296,18.6296,55689.0
2015-08-25 15:10:00,25.27,25.29,25.16,25.17,83821.0,18.6296,18.6444,18.5485,18.5559,83821.0
2015-08-25 15:20:00,25.16,25.17,25.06,25.08,135870.0,18.5485,18.5559,18.4748,18.4896,135870.0
2015-08-25 15:30:00,25.08,25.1,24.98,24.99,223399.0,18.4896,18.5043,18.4158,18.4232,223399.0
2015-08-25 15:40:00,24.99,25.04,24.93,24.93,338325.0,18.4232,18.4601,18.379,18.379,338325.0
2015-08-25 15:50:00,24.93,24.94,24.6,24.62,618582.0,18.379,18.3864,18.1357,18.1504,618582.0
2015-08-26 09:30:00,25.28,25.37,25.11,25.15,205458.0,18.637,18.7034,18.5117,18.5412,205458.0
2015-08-26 09:40:00,25.15,25.16,24.96,25.11,356497.0,18.5412,18.5485,18.4011,18.5117,356497.0
2015-08-26 09:50:00,25.11,25.11,24.97,25.02,164619.0,18.5117,18.5117,18.4085,18.4453,164619.0
2015-08-26 10:00:00,25.01,25.09,24.96,25.02,90014.0,18.438,18.4969,18.4011,18.4453,90014.0
2015-08-26 10:10:00,25.02,25.04,24.85,24.92,245219.0,18.4453,18.4601,18.32,18.3716,245219.0
2015-08-26 10:20:00,24.9,25.01,24.9,24.96,126106.0,18.3569,18.438,18.3569,18.4011,126106.0
2015-08-26 10:30:00,24.98,25.05,24.89,24.97,172571.0,18.4158,18.4674,18.3495,18.4085,172571.0
2015-08-26 10:40:00,24.95,24.96,24.89,24.92,112034.0,18.3937,18.4011,18.3495,18.3716,112034.0
2015-08-26 10:50:00,24.93,25.01,24.88,24.9,100553.0,18.379,18.438,18.3421,18.3569,100553.0
2015-08-26 11:00:00,24.91,24.98,24.87,24.92,109336.0,18.3642,18.4158,18.3347,18.3716,109336.0
2015-08-26 11:10:00,24.93,24.95,24.85,24.92,78839.0,18.379,18.3937,18.32,18.3716,78839.0
2015-08-26 11:20:00,24.92,24.94,24.87,24.87,78814.0,18.3716,18.3864,18.3347,18.3347,78814.0
2015-08-26 11:30:00,24.87,24.91,24.77,24.77,338619.0,18.3347,18.3642,18.261,18.261,338619.0
2015-08-26 11:40:00,24.77,24.89,24.76,24.86,175008.0,18.261,18.3495,18.2537,18.3274,175008.0
2015-08-26 11:50:00,24.85,24.9,24.78,24.78,91795.0,18.32,18.3569,18.2684,18.2684,91795.0
2015-08-26 12:00:00,24.78,24.8,24.73,24.75,130456.0,18.2684,18.2831,18.2315,18.2463,130456.0
2015-08-26 12:10:00,24.75,24.84,24.73,24.8,59610.0,18.2463,18.3126,18.2315,18.2831,59610.0
2015-08-26 12:20:00,24.82,24.82,24.75,24.78,104463.0,18.2979,18.2979,18.2463,18.2684,104463.0
2015-08-26 12:30:00,24.78,24.78,24.73,24.73,71685.0,18.2684,18.2684,18.2315,18.2315,71685.0
2015-08-26 12:40:00,24.73,24.76,24.71,24.75,81451.0,18.2315,18.2537,18.2168,18.2463,81451.0
2015-08-26 12:50:00,24.74,24.8,24.71,24.8,111012.0,18.2389,18.2831,18.2168,18.2831,111012.0
2015-08-26 13:00:00,24.8,24.85,24.76,24.79,68233.0,18.2831,18.32,18.2537,18.2758,68233.0
2015-08-26 13:10:00,24.8,24.84,24.78,24.8,50560.0,18.2831,18.3126,18.2684,18.2831,50560.0
2015-08-26 13:20:00,24.8,24.94,24.8,24.93,85987.0,18.2831,18.3864,18.2831,18.379,85987.0
2015-08-26 13:30:00,24.94,25.06,24.9,25.06,83676.0,18.3864,18.4748,18.3569,18.4748,83676.0
2015-08-26 13:40:00,25.04,25.05,24.99,25.02,98562.0,18.4601,18.4674,18.4232,18.4453,98562.0
2015-08-26 13:50:00,25.02,25.15,25.01,25.15,78058.0,18.4453,18.5412,18.438,18.5412,78058.0
2015-08-26 14:00:00,25.14,25.16,25.08,25.12,51842.0,18.5338,18.5485,18.4896,18.5191,51842.0
2015-08-26 14:10:00,25.15,25.15,24.97,24.99,45367.0,18.5412,18.5412,18.4085,18.4232,45367.0
2015-08-26 14:20:00,24.99,25.07,24.96,25.05,43556.0,18.4232,18.4822,18.4011,18.4674,43556.0
2015-08-26 14:30:00,25.05,25.17,25.01,25.15,50472.0,18.4674,18.5559,18.438,18.5412,50472.0
2015-08-26 14:40:00,25.16,25.27,25.16,25.19,79205.0,18.5485,18.6296,18.5485,18.5707,79205.0
2015-08-26 14:50:00,25.19,25.25,25.17,25.23,70428.0,18.5707,18.6149,18.5559,18.6001,70428.0
2015-08-26 15:00:00,25.23,25.39,25.19,25.38,89218.0,18.6001,18.7181,18.5707,18.7107,89218.0
2015-08-26 15:10:00,25.38,25.5,25.38,25.49,145389.0,18.7107,18.7992,18.7107,18.7918,145389.0
2015-08-26 15:20:00,25.5,25.54,25.45,25.45,142682.0,18.7992,18.8287,18.7623,18.7623,142682.0
2015-08-26 15:30:00,25.46,25.58,25.46,25.5,158230.0,18.7697,18.8582,18.7697,18.7992,158230.0
2015-08-26 15:40:00,25.51,25.68,25.49,25.59,223891.0,18.8066,18.9319,18.7918,18.8655,223891.0
2015-08-26 15:50:00,25.59,25.74,25.59,25.69,407398.0,18.8655,18.9761,18.8655,18.9393,407398.0
2015-08-27 09:30:00,26.0,26.01,25.74,25.8,155600.0,19.1678,19.1752,18.9761,19.0204,155600.0
2015-08-27 09:40:00,25.81,25.93,25.8,25.82,125735.0,19.0277,19.1162,19.0204,19.0351,125735.0
2015-08-27 09:50:00,25.82,25.88,25.75,25.8,85268.0,19.0351,19.0793,18.9835,19.0204,85268.0
2015-08-27 10:00:00,25.8,25.84,25.72,25.79,38967.0,19.0204,19.0499,18.9614,19.013,38967.0
2015-08-27 10:10:00,25.79,25.82,25.72,25.73,48341.0,19.013,19.0351,18.9614,18.9688,48341.0
2015-08-27 10:20:00,25.72,25.73,25.67,25.67,50089.0,18.9614,18.9688,18.9245,18.9245,50089.0
2015-08-27 10:30:00,25.67,25.75,25.61,25.75,65806.0,18.9245,18.9835,18.8803,18.9835,65806.0
2015-08-27 10:40:00,25.75,25.85,25.74,25.85,54059.0,18.9835,19.0572,18.9761,19.0572,54059.0
2015-08-27 10:50:00,25.85,25.88,25.81,25.88,56052.0,19.0572,19.0793,19.0277,19.0793,56052.0
2015-08-27 11:00:00,25.88,25.92,25.84,25.87,66137.0,19.0793,19.1088,19.0499,19.072,66137.0
2015-08-27 11:10:00,25.88,25.92,25.85,25.86,97340.0,19.0793,19.1088,19.0572,19.0646,97340.0
2015-08-27 11:20:00,25.85,25.89,25.83,25.84,35635.0,19.0572,19.0867,19.0425,19.0499,35635.0
2015-08-27 11:30:00,25.85,25.86,25.79,25.79,37086.0,19.0572,19.0646,19.013,19.013,37086.0
2015-08-27 11:40:00,25.79,25.84,25.78,25.82,63964.0,19.013,19.0499,19.0056,19.0351,63964.0
2015-08-27 11:50:00,25.83,25.85,25.81,25.82,59108.0,19.0425,19.0572,19.0277,19.0351,59108.0
2015-08-27 12:00:00,25.82,25.88,25.79,25.86,141335.0,19.0351,19.0793,19.013,19.0646,141335.0
2015-08-27 12:10:00,25.86,25.88,25.83,25.86,60910.0,19.0646,19.0793,19.0425,19.0646,60910.0
2015-08-27 12:20:00,25.86,25.88,25.85,25.88,24312.0,19.0646,19.0793,19.0572,19.0793,24312.0
2015-08-27 12:30:00,25.88,25.92,25.86,25.91,41535.0,19.0793,19.1088,19.0646,19.1015,41535.0
2015-08-27 12:40:00,25.91,25.93,25.88,25.93,38397.0,19.1015,19.1162,19.0793,19.1162,38397.0
2015-08-27 12:50:00,25.93,25.99,25.93,25.99,44341.0,19.1162,19.1604,19.1162,19.1604,44341.0
2015-08-27 13:00:00,25.98,25.99,25.94,25.99,40224.0,19.1531,19.1604,19.1236,19.1604,40224.0
2015-08-27 13:10:00,25.99,26.03,25.99,26.01,38618.0,19.1604,19.1899,19.1604,19.1752,38618.0
2015-08-27 13:20:00,26.01,26.03,26.0,26.01,38099.0,19.1752,19.1899,19.1678,19.1752,38099.0
2015-08-27 13:30:00,26.01,26.02,25.95,25.97,23671.0,19.1752,19.1826,19.1309,19.1457,23671.0
2015-08-27 13:40:00,25.97,26.0,25.97,25.98,42605.0,19.1457,19.1678,19.1457,19.1531,42605.0
2015-08-27 13:50:00,25.99,26.05,25.98,26.05,27954.0,19.1604,19.2047,19.1531,19.2047,27954.0
2015-08-27 14:00:00,26.05,26.06,26.02,26.03,38717.0,19.2047,19.212,19.1826,19.1899,38717.0
2015-08-27 14:10:00,26.03,26.04,25.94,25.95,85684.0,19.1899,19.1973,19.1236,19.1309,85684.0
2015-08-27 14:20:00,25.95,26.0,25.87,25.92,116853.0,19.1309,19.1678,19.072,19.1088,116853.0
2015-08-27 14:30:00,25.92,25.99,25.9,25.99,146690.0,19.1088,19.1604,19.0941,19.1604,146690.0
2015-08-27 14:40:00,25.99,26.01,25.87,25.88,187578.0,19.1604,19.1752,19.072,19.0793,187578.0
2015-08-27 14:50:00,25.88,25.93,25.77,25.78,85806.0,19.0793,19.1162,18.9982,19.0056,85806.0
2015-08-27 15:00:00,25.78,25.83,25.62,25.79,143659.0,19.0056,19.0425,18.8877,19.013,143659.0
2015-08-27 15:10:00,25.79,25.83,25.69,25.82,166451.0,19.013,19.0425,18.9393,19.0351,166451.0
2015-08-27 15:20:00,25.81,25.99,25.74,25.97,95825.0,19.0277,19.1604,18.9761,19.1457,95825.0
2015-08-27 15:30:00,25.98,26.03,25.89,25.93,120358.0,19.1531,19.1899,19.0867,19.1162,120358.0
2015-08-27 15:40:00,25.93,26.1,25.92,26.1,132881.0,19.1162,19.2415,19.1088,19.2415,132881.0
2015-08-27 15:50:00,26.1,26.19,26.07,26.18,137911.0,19.2415,19.3079,19.2194,19.3005,137911.0
2015-08-28 09:30:00,26.0,26.05,25.91,26.0,104129.0,19.1678,19.2047,19.1015,19.1678,104129.0
2015-08-28 09:40:00,26.0,26.01,25.84,25.87,149468.0,19.1678,19.1752,19.0499,19.072,149468.0
2015-08-28 09:50:00,25.87,25.99,25.87,25.95,78510.0,19.072,19.1604,19.072,19.1309,78510.0
2015-08-28 10:00:00,25.95,25.98,25.83,25.86,66205.0,19.1309,19.1531,19.0425,19.0646,66205.0
2015-08-28 10:10:00,25.87,25.92,25.84,25.89,46371.0,19.072,19.1088,19.0499,19.0867,46371.0
2015-08-28 10:20:00,25.89,25.94,25.83,25.92,80428.0,19.0867,19.1236,19.0425,19.1088,80428.0
2015-08-28 10:30:00,25.92,25.95,25.86,25.87,58125.0,19.1088,19.1309,19.0646,19.072,58125.0
2015-08-28 10:40:00,25.88,25.88,25.83,25.85,46245.0,19.0793,19.0793,19.0425,19.0572,46245.0
2015-08-28 10:50:00,25.85,25.91,25.85,25.87,57671.0,19.0572,19.1015,19.0572,19.072,57671.0
2015-08-28 11:00:00,25.87,25.94,25.87,25.92,59105.0,19.072,19.1236,19.072,19.1088,59105.0
2015-08-28 11:10:00,25.92,25.97,25.91,25.97,41719.0,19.1088,19.1457,19.1015,19.1457,41719.0
2015-08-28 11:20:00,25.96,26.0,25.96,25.97,30608.0,19.1383,19.1678,19.1383,19.1457,30608.0
2015-08-28 11:30:00,25.97,26.03,25.96,25.98,51986.0,19.1457,19.1899,19.1383,19.1531,51986.0
2015-08-28 11:40:00,25.98,25.98,25.91,25.92,54362.0,19.1531,19.1531,19.1015,19.1088,54362.0
2015-08-28 11:50:00,25.92,25.97,25.85,25.88,50483.0,19.1088,19.1457,19.0572,19.0793,50483.0
2015-08-28 12:00:00,25.88,25.92,25.86,25.91,26508.0,19.0793,19.1088,19.0646,19.1015,26508.0
2015-08-28 12:10:00,25.91,25.98,25.88,25.95,29851.0,19.1015,19.1531,19.0793,19.1309,29851.0
2015-08-28 12:20:00,25.95,25.97,25.91,25.96,20855.0,19.1309,19.1457,19.1015,19.1383,20855.0
2015-08-28 12:30:00,25.97,26.01,25.96,26.0,32292.0,19.1457,19.1752,19.1383,19.1678,32292.0
2015-08-28 12:40:00,26.0,26.02,25.98,26.0,39425.0,19.1678,19.1826,19.1531,19.1678,39425.0
2015-08-28 12:50:00,26.01,26.02,25.99,25.99,24443.0,19.1752,19.1826,19.1604,19.1604,24443.0
2015-08-28 13:00:00,26.0,26.0,25.98,25.99,28954.0,19.1678,19.1678,19.1531,19.1604,28954.0
2015-08-28 13:10:00,25.99,26.01,25.99,26.0,16897.0,19.1604,19.1752,19.1604,19.1678,16897.0
2015-08-28 13:20:00,26.0,26.01,25.91,25.91,31833.0,19.1678,19.1752,19.1015,19.1015,31833.0
2015-08-28 13:30:00,25.91,25.94,25.83,25.84,44978.0,19.1015,19.1236,19.0425,19.0499,44978.0
2015-08-28 13:40:00,25.84,25.91,25.83,25.89,32590.0,19.0499,19.1015,19.0425,19.0867,32590.0
2015-08-28 13:50:00,25.89,25.95,25.89,25.94,56179.0,19.0867,19.1309,19.0867,19.1236,56179.0
2015-08-28 14:00:00,25.94,25.99,25.93,25.97,32842.0,19.1236,19.1604,19.1162,19.1457,32842.0
2015-08-28 14:10:00,25.97,25.99,25.91,25.93,26325.0,19.1457,19.1604,19.1015,19.1162,26325.0
2015-08-28 14:20:00,25.94,25.97,25.9,25.94,35079.0,19.1236,19.1457,19.0941,19.1236,35079.0
2015-08-28 14:30:00,25.95,25.96,25.91,25.95,37002.0,19.1309,19.1383,19.1015,19.1309,37002.0
2015-08-28 14:40:00,25.95,26.01,25.94,25.98,26251.0,19.1309,19.1752,19.1236,19.1531,26251.0
2015-08-28 14:50:00,25.98,26.0,25.97,25.99,29665.0,19.1531,19.1678,19.1457,19.1604,29665.0
2015-08-28 15:00:00,25.99,26.0,25.94,25.99,44114.0,19.1604,19.1678,19.1236,19.1604,44114.0
2015-08-28 15:10:00,25.98,26.0,25.96,25.97,44397.0,19.1531,19.1678,19.1383,19.1457,44397.0
2015-08-28 15:20:00,25.97,25.99,25.94,25.97,47446.0,19.1457,19.1604,19.1236,19.1457,47446.0
2015-08-28 15:30:00,25.97,25.99,25.9,25.91,75597.0,19.1457,19.1604,19.0941,19.1015,75597.0
2015-08-28 15:40:00,25.91,25.96,25.88,25.92,97608.0,19.1015,19.1383,19.0793,19.1088,97608.0
2015-08-28 15:50:00,25.92,26.03,25.9,26.01,210654.0,19.1088,19.1899,19.0941,19.1752,210654.0
2015-08-31 09:30:00,25.93,25.95,25.84,25.87,67626.0,19.1162,19.1309,19.0499,19.072,67626.0
2015-08-31 09:40:00,25.88,25.94,25.87,25.9,96631.0,19.0793,19.1236,19.072,19.0941,96631.0
2015-08-31 09:50:00,25.9,25.99,25.88,25.91,84093.0,19.0941,19.1604,19.0793,19.1015,84093.0
2015-08-31 10:00:00,25.9,25.91,25.82,25.85,180974.0,19.0941,19.1015,19.0351,19.0572,180974.0
2015-08-31 10:10:00,25.84,25.86,25.76,25.8,53722.0,19.0499,19.0646,18.9909,19.0204,53722.0
2015-08-31 10:20:00,25.8,25.87,25.78,25.86,31961.0,19.0204,19.072,19.0056,19.0646,31961.0
2015-08-31 10:30:00,25.86,25.93,25.85,25.93,29045.0,19.0646,19.1162,19.0572,19.1162,29045.0
2015-08-31 10:40:00,25.94,25.94,25.85,25.86,35239.0,19.1236,19.1236,19.0572,19.0646,35239.0
2015-08-31 10:50:00,25.88,25.88,25.82,25.82,27579.0,19.0793,19.0793,19.0351,19.0351,27579.0
2015-08-31 11:00:00,25.82,25.82,25.75,25.79,29236.0,19.0351,19.0351,18.9835,19.013,29236.0
2015-08-31 11:10:00,25.79,25.83,25.78,25.81,54452.0,19.013,19.0425,19.0056,19.0277,54452.0
2015-08-31 11:20:00,25.81,25.94,25.8,25.92,138537.0,19.0277,19.1236,19.0204,19.1088,138537.0
2015-08-31 11:30:00,25.93,25.94,25.88,25.94,37925.0,19.1162,19.1236,19.0793,19.1236,37925.0
2015-08-31 11:40:00,25.95,26.04,25.95,26.0,48431.0,19.1309,19.1973,19.1309,19.1678,48431.0
2015-08-31 11:50:00,26.0,26.0,25.95,25.99,34671.0,19.1678,19.1678,19.1309,19.1604,34671.0
2015-08-31 12:00:00,26.0,26.0,25.99,25.99,41849.0,19.1678,19.1678,19.1604,19.1604,41849.0
2015-08-31 12:10:00,25.99,26.0,25.98,26.0,28325.0,19.1604,19.1678,19.1531,19.1678,28325.0
2015-08-31 12:20:00,26.0,26.1,25.99,26.09,45538.0,19.1678,19.2415,19.1604,19.2342,45538.0
2015-08-31 12:30:00,26.08,26.08,26.02,26.04,23744.0,19.2268,19.2268,19.1826,19.1973,23744.0
2015-08-31 12:40:00,26.06,26.06,26.03,26.03,30967.0,19.212,19.212,19.1899,19.1899,30967.0
2015-08-31 12:50:00,26.03,26.04,25.99,25.99,63562.0,19.1899,19.1973,19.1604,19.1604,63562.0
2015-08-31 13:00:00,26.0,26.03,26.0,26.03,19790.0,19.1678,19.1899,19.1678,19.1899,19790.0
2015-08-31 13:10:00,26.02,26.03,26.0,26.0,21393.0,19.1826,19.1899,19.1678,19.1678,21393.0
2015-08-31 13:20:00,25.99,26.0,25.96,25.98,36628.0,19.1604,19.1678,19.1383,19.1531,36628.0
2015-08-31 13:30:00,25.97,25.98,25.94,25.97,56764.0,19.1457,19.1531,19.1236,19.1457,56764.0
2015-08-31 13:40:00,25.97,25.98,25.94,25.94,21587.0,19.1457,19.1531,19.1236,19.1236,21587.0
2015-08-31 13:50:00,25.93,25.97,25.93,25.96,13152.0,19.1162,19.1457,19.1162,19.1383,13152.0
2015-08-31 14:00:00,25.96,26.1,25.92,25.93,194937.0,19.1383,19.2415,19.1088,19.1162,194937.0
2015-08-31 14:10:00,25.93,25.93,25.85,25.88,46089.0,19.1162,19.1162,19.0572,19.0793,46089.0
2015-08-31 14:20:00,25.88,25.93,25.88,25.91,19409.0,19.0793,19.1162,19.0793,19.1015,19409.0
2015-08-31 14:30:00,25.91,25.94,25.87,25.87,39415.0,19.1015,19.1236,19.072,19.072,39415.0
2015-08-31 14:40:00,25.87,25.87,25.82,25.83,24392.0,19.072,19.072,19.0351,19.0425,24392.0
2015-08-31 14:50:00,25.82,25.82,25.76,25.78,36641.0,19.0351,19.0351,18.9909,19.0056,36641.0
2015-08-31 15:00:00,25.78,25.84,25.78,25.83,38493.0,19.0056,19.0499,19.0056,19.0425,38493.0
2015-08-31 15:10:00,25.83,25.87,25.78,25.78,76196.0,19.0425,19.072,19.0056,19.0056,76196.0
2015-08-31 15:20:00,25.77,25.81,25.75,25.75,81881.0,18.9982,19.0277,18.9835,18.9835,81881.0
2015-08-31 15:30:00,25.75,25.87,25.75,25.8,115176.0,18.9835,19.072,18.9835,19.0204,115176.0
2015-08-31 15:40:00,25.8,25.9,25.8,25.85,111254.0,19.0204,19.0941,19.0204,19.0572,111254.0
2015-08-31 15:50:00,25.85,25.92,25.85,25.87,237112.0,19.0572,19.1088,19.0572,19.072,237112.0
2015-09-01 09:30:00,25.25,25.42,25.14,25.31,178238.0,18.6149,18.7402,18.5338,18.6591,178238.0
2015-09-01 09:40:00,25.31,25.46,25.28,25.4,123030.0,18.6591,18.7697,18.637,18.7255,123030.0
2015-09-01 09:50:00,25.38,25.39,25.25,25.29,92394.0,18.7107,18.7181,18.6149,18.6444,92394.0
2015-09-01 10:00:00,25.29,25.3,25.21,25.25,79955.0,18.6444,18.6518,18.5854,18.6149,79955.0
2015-09-01 10:10:00,25.25,25.35,25.24,25.31,83366.0,18.6149,18.6886,18.6075,18.6591,83366.0
2015-09-01 10:20:00,25.3,25.39,25.27,25.38,87691.0,18.6518,18.7181,18.6296,18.7107,87691.0
2015-09-01 10:30:00,25.38,25.5,25.33,25.47,98572.0,18.7107,18.7992,18.6739,18.7771,98572.0
2015-09-01 10:40:00,25.47,25.47,25.33,25.37,72239.0,18.7771,18.7771,18.6739,18.7034,72239.0
2015-09-01 10:50:00,25.37,25.37,25.3,25.36,65710.0,18.7034,18.7034,18.6518,18.696,65710.0
2015-09-01 11:00:00,25.36,25.39,25.3,25.36,53038.0,18.696,18.7181,18.6518,18.696,53038.0
2015-09-01 11:10:00,25.36,25.43,25.35,25.42,50981.0,18.696,18.7476,18.6886,18.7402,50981.0
2015-09-01 11:20:00,25.41,25.53,25.4,25.48,140203.0,18.7328,18.8213,18.7255,18.7845,140203.0
2015-09-01 11:30:00,25.47,25.51,25.44,25.49,76889.0,18.7771,18.8066,18.755,18.7918,76889.0
2015-09-01 11:40:00,25.48,25.58,25.47,25.57,65536.0,18.7845,18.8582,18.7771,18.8508,65536.0
2015-09-01 11:50:00,25.57,25.62,25.52,25.54,80451.0,18.8508,18.8877,18.8139,18.8287,80451.0
2015-09-01 12:00:00,25.54,25.55,25.45,25.48,53445.0,18.8287,18.8361,18.7623,18.7845,53445.0
2015-09-01 12:10:00,25.47,25.5,25.47,25.5,33087.0,18.7771,18.7992,18.7771,18.7992,33087.0
2015-09-01 12:20:00,25.5,25.5,25.39,25.44,45096.0,18.7992,18.7992,18.7181,18.755,45096.0
2015-09-01 12:30:00,25.43,25.45,25.42,25.42,46321.0,18.7476,18.7623,18.7402,18.7402,46321.0
2015-09-01 12:40:00,25.43,25.43,25.32,25.38,105410.0,18.7476,18.7476,18.6665,18.7107,105410.0
2015-09-01 12:50:00,25.38,25.39,25.31,25.31,34996.0,18.7107,18.7181,18.6591,18.6591,34996.0
2015-09-01 13:00:00,25.31,25.39,25.28,25.28,53713.0,18.6591,18.7181,18.637,18.637,53713.0
2015-09-01 13:10:00,25.27,25.31,25.25,25.28,48193.0,18.6296,18.6591,18.6149,18.637,48193.0
2015-09-01 13:20:00,25.27,25.37,25.26,25.35,46594.0,18.6296,18.7034,18.6223,18.6886,46594.0
2015-09-01 13:30:00,25.34,25.36,25.31,25.32,70985.0,18.6812,18.696,18.6591,18.6665,70985.0
2015-09-01 13:40:00,25.32,25.37,25.29,25.35,30567.0,18.6665,18.7034,18.6444,18.6886,30567.0
2015-09-01 13:50:00,25.35,25.4,25.35,25.38,28739.0,18.6886,18.7255,18.6886,18.7107,28739.0
2015-09-01 14:00:00,25.39,25.39,25.3,25.3,54470.0,18.7181,18.7181,18.6518,18.6518,54470.0
2015-09-01 14:10:00,25.29,25.31,25.21,25.21,70030.0,18.6444,18.6591,18.5854,18.5854,70030.0
2015-09-01 14:20:00,25.21,25.28,25.21,25.24,29394.0,18.5854,18.637,18.5854,18.6075,29394.0
2015-09-01 14:30:00,25.23,25.37,25.23,25.37,52888.0,18.6001,18.7034,18.6001,18.7034,52888.0
2015-09-01 14:40:00,25.37,25.38,25.27,25.28,58167.0,18.7034,18.7107,18.6296,18.637,58167.0
2015-09-01 14:50:00,25.29,25.34,25.26,25.26,50845.0,18.6444,18.6812,18.6223,18.6223,50845.0
2015-09-01 15:00:00,25.27,25.29,25.2,25.25,85734.0,18.6296,18.6444,18.578,18.6149,85734.0
2015-09-01 15:10:00,25.24,25.27,25.19,25.2,56726.0,18.6075,18.6296,18.5707,18.578,56726.0
2015-09-01 15:20:00,25.2,25.25,25.15,25.15,111791.0,18.578,18.6149,18.5412,18.5412,111791.0
2015-09-01 15:30:00,25.16,25.2,25.1,25.11,92843.0,18.5485,18.578,18.5043,18.5117,92843.0
2015-09-01 15:40:00,25.11,25.14,25.01,25.11,166071.0,18.5117,18.5338,18.438,18.5117,166071.0
2015-09-01 15:50:00,25.11,25.22,25.1,25.13,320901.0,18.5117,18.5928,18.5043,18.5264,320901.0
2015-09-02 09:30:00,25.59,25.63,25.45,25.57,173816.0,18.8655,18.895,18.7623,18.8508,173816.0
2015-09-02 09:40:00,25.57,25.61,25.47,25.49,111735.0,18.8508,18.8803,18.7771,18.7918,111735.0
2015-09-02 09:50:00,25.5,25.55,25.48,25.51,81351.0,18.7992,18.8361,18.7845,18.8066,81351.0
2015-09-02 10:00:00,25.52,25.58,25.5,25.55,41554.0,18.8139,18.8582,18.7992,18.8361,41554.0
2015-09-02 10:10:00,25.55,25.57,25.48,25.48,59920.0,18.8361,18.8508,18.7845,18.7845,59920.0
2015-09-02 10:20:00,25.48,25.48,25.39,25.39,50394.0,18.7845,18.7845,18.7181,18.7181,50394.0
2015-09-02 10:30:00,25.39,25.4,25.33,25.33,58455.0,18.7181,18.7255,18.6739,18.6739,58455.0
2015-09-02 10:40:00,25.33,25.38,25.26,25.29,59705.0,18.6739,18.7107,18.6223,18.6444,59705.0
2015-09-02 10:50:00,25.29,25.34,25.29,25.32,43140.0,18.6444,18.6812,18.6444,18.6665,43140.0
2015-09-02 11:00:00,25.32,25.34,25.28,25.3,55583.0,18.6665,18.6812,18.637,18.6518,55583.0
2015-09-02 11:10:00,25.3,25.31,25.2,25.24,88947.0,18.6518,18.6591,18.578,18.6075,88947.0
2015-09-02 11:20:00,25.24,25.31,25.22,25.27,45008.0,18.6075,18.6591,18.5928,18.6296,45008.0
2015-09-02 11:30:00,25.28,25.29,25.18,25.19,33604.0,18.637,18.6444,18.5633,18.5707,33604.0
2015-09-02 11:40:00,25.19,25.2,25.16,25.16,42726.0,18.5707,18.578,18.5485,18.5485,42726.0
2015-09-02 11:50:00,25.15,25.16,25.08,25.16,55885.0,18.5412,18.5485,18.4896,18.5485,55885.0
2015-09-02 12:00:00,25.15,25.17,25.1,25.13,32663.0,18.5412,18.5559,18.5043,18.5264,32663.0
2015-09-02 12:10:00,25.13,25.15,25.1,25.14,21347.0,18.5264,18.5412,18.5043,18.5338,21347.0
2015-09-02 12:20:00,25.13,25.2,25.12,25.18,32083.0,18.5264,18.578,18.5191,18.5633,32083.0
2015-09-02 12:30:00,25.17,25.26,25.17,25.25,26831.0,18.5559,18.6223,18.5559,18.6149,26831.0
2015-09-02 12:40:00,25.26,25.33,25.25,25.33,59221.0,18.6223,18.6739,18.6149,18.6739,59221.0
2015-09-02 12:50:00,25.33,25.38,25.29,25.35,31601.0,18.6739,18.7107,18.6444,18.6886,31601.0
2015-09-02 13:00:00,25.36,25.38,25.33,25.34,31199.0,18.696,18.7107,18.6739,18.6812,31199.0
2015-09-02 13:10:00,25.33,25.38,25.33,25.33,25585.0,18.6739,18.7107,18.6739,18.6739,25585.0
2015-09-02 13:20:00,25.34,25.43,25.33,25.43,46274.0,18.6812,18.7476,18.6739,18.7476,46274.0
2015-09-02 13:30:00,25.43,25.43,25.38,25.38,29682.0,18.7476,18.7476,18.7107,18.7107,29682.0
2015-09-02 13:40:00,25.39,25.41,25.37,25.38,24884.0,18.7181,18.7328,18.7034,18.7107,24884.0
2015-09-02 13:50:00,25.38,25.39,25.34,25.38,34743.0,18.7107,18.7181,18.6812,18.7107,34743.0
2015-09-02 14:00:00,25.38,25.42,25.33,25.4,46039.0,18.7107,18.7402,18.6739,18.7255,46039.0
2015-09-02 14:10:00,25.4,25.49,25.4,25.45,53282.0,18.7255,18.7918,18.7255,18.7623,53282.0
2015-09-02 14:20:00,25.44,25.48,25.41,25.42,46544.0,18.755,18.7845,18.7328,18.7402,46544.0
2015-09-02 14:30:00,25.41,25.41,25.34,25.34,61660.0,18.7328,18.7328,18.6812,18.6812,61660.0
2015-09-02 14:40:00,25.34,25.35,25.28,25.31,43727.0,18.6812,18.6886,18.637,18.6591,43727.0
2015-09-02 14:50:00,25.32,25.39,25.32,25.39,29134.0,18.6665,18.7181,18.6665,18.7181,29134.0
2015-09-02 15:00:00,25.38,25.44,25.38,25.4,49398.0,18.7107,18.755,18.7107,18.7255,49398.0
2015-09-02 15:10:00,25.4,25.42,25.32,25.37,82820.0,18.7255,18.7402,18.6665,18.7034,82820.0
2015-09-02 15:20:00,25.38,25.44,25.37,25.44,61448.0,18.7107,18.755,18.7034,18.755,61448.0
2015-09-02 15:30:00,25.44,25.5,25.42,25.47,77911.0,18.755,18.7992,18.7402,18.7771,77911.0
2015-09-02 15:40:00,25.47,25.54,25.47,25.49,101793.0,18.7771,18.8287,18.7771,18.7918,101793.0
2015-09-02 15:50:00,25.49,25.65,25.49,25.65,201892.0,18.7918,18.9098,18.7918,18.9098,201892.0
2015-09-03 09:30:00,25.87,25.94,25.74,25.92,109810.0,19.072,19.1236,18.9761,19.1088,109810.0
2015-09-03 09:40:00,25.93,26.04,25.92,25.98,83940.0,19.1162,19.1973,19.1088,19.1531,83940.0
2015-09-03 09:50:00,25.98,26.01,25.95,25.95,39908.0,19.1531,19.1752,19.1309,19.1309,39908.0
2015-09-03 10:00:00,25.96,25.98,25.9,25.96,54051.0,19.1383,19.1531,19.0941,19.1383,54051.0
2015-09-03 10:10:00,25.97,26.07,25.96,26.07,43988.0,19.1457,19.2194,19.1383,19.2194,43988.0
2015-09-03 10:20:00,26.07,26.08,26.0,26.05,74513.0,19.2194,19.2268,19.1678,19.2047,74513.0
2015-09-03 10:30:00,26.05,26.05,26.0,26.03,51199.0,19.2047,19.2047,19.1678,19.1899,51199.0
2015-09-03 10:40:00,26.03,26.08,26.02,26.06,44247.0,19.1899,19.2268,19.1826,19.212,44247.0
2015-09-03 10:50:00,26.06,26.11,26.05,26.1,38260.0,19.212,19.2489,19.2047,19.2415,38260.0
2015-09-03 11:00:00,26.11,26.15,26.08,26.1,32989.0,19.2489,19.2784,19.2268,19.2415,32989.0
2015-09-03 11:10:00,26.11,26.12,26.09,26.1,56126.0,19.2489,19.2563,19.2342,19.2415,56126.0
2015-09-03 11:20:00,26.1,26.13,26.07,26.11,41254.0,19.2415,19.2636,19.2194,19.2489,41254.0
2015-09-03 11:30:00,26.11,26.11,26.07,26.09,22744.0,19.2489,19.2489,19.2194,19.2342,22744.0
2015-09-03 11:40:00,26.1,26.14,26.1,26.1,27213.0,19.2415,19.271,19.2415,19.2415,27213.0
2015-09-03 11:50:00,26.09,26.11,26.06,26.11,23804.0,19.2342,19.2489,19.212,19.2489,23804.0
2015-09-03 12:00:00,26.11,26.11,26.07,26.1,18519.0,19.2489,19.2489,19.2194,19.2415,18519.0
2015-09-03 12:10:00,26.1,26.11,26.07,26.11,39874.0,19.2415,19.2489,19.2194,19.2489,39874.0
2015-09-03 12:20:00,26.12,26.13,26.1,26.11,22651.0,19.2563,19.2636,19.2415,19.2489,22651.0
2015-09-03 12:30:00,26.11,26.11,26.07,26.07,36584.0,19.2489,19.2489,19.2194,19.2194,36584.0
2015-09-03 12:40:00,26.06,26.11,26.02,26.1,41965.0,19.212,19.2489,19.1826,19.2415,41965.0
2015-09-03 12:50:00,26.09,26.1,26.03,26.05,29665.0,19.2342,19.2415,19.1899,19.2047,29665.0
2015-09-03 13:00:00,26.04,26.05,25.91,25.92,49240.0,19.1973,19.2047,19.1015,19.1088,49240.0
2015-09-03 13:10:00,25.92,26.0,25.9,26.0,38345.0,19.1088,19.1678,19.0941,19.1678,38345.0
2015-09-03 13:20:00,26.0,26.04,26.0,26.02,30536.0,19.1678,19.1973,19.1678,19.1826,30536.0
2015-09-03 13:30:00,26.02,26.02,25.98,26.0,48427.0,19.1826,19.1826,19.1531,19.1678,48427.0
2015-09-03 13:40:00,25.99,26.02,25.96,26.0,56533.0,19.1604,19.1826,19.1383,19.1678,56533.0
2015-09-03 13:50:00,26.0,26.0,25.95,25.96,70610.0,19.1678,19.1678,19.1309,19.1383,70610.0
2015-09-03 14:00:00,25.96,25.99,25.93,25.93,59136.0,19.1383,19.1604,19.1162,19.1162,59136.0
2015-09-03 14:10:00,25.94,25.99,25.93,25.98,31159.0,19.1236,19.1604,19.1162,19.1531,31159.0
2015-09-03 14:20:00,25.98,26.03,25.96,26.03,34666.0,19.1531,19.1899,19.1383,19.1899,34666.0
2015-09-03 14:30:00,26.03,26.05,25.99,26.02,65177.0,19.1899,19.2047,19.1604,19.1826,65177.0
2015-09-03 14:40:00,26.02,26.08,26.0,26.08,31800.0,19.1826,19.2268,19.1678,19.2268,31800.0
2015-09-03 14:50:00,26.08,26.08,26.01,26.02,39596.0,19.2268,19.2268,19.1752,19.1826,39596.0
2015-09-03 15:00:00,26.02,26.06,25.94,25.96,72350.0,19.1826,19.212,19.1236,19.1383,72350.0
2015-09-03 15:10:00,25.97,26.03,25.97,26.01,113640.0,19.1457,19.1899,19.1457,19.1752,113640.0
2015-09-03 15:20:00,26.01,26.02,25.92,25.98,132217.0,19.1752,19.1826,19.1088,19.1531,132217.0
2015-09-03 15:30:00,25.98,25.98,25.89,25.92,114081.0,19.1531,19.1531,19.0867,19.1088,114081.0
2015-09-03 15:40:00,25.92,25.98,25.89,25.93,102443.0,19.1088,19.1531,19.0867,19.1162,102443.0
2015-09-03 15:50:00,25.93,25.99,25.9,25.91,163393.0,19.1162,19.1604,19.0941,19.1015,163393.0
2015-09-04 09:30:00,25.42,25.49,25.39,25.45,174555.0,18.7402,18.7918,18.7181,18.7623,174555.0
2015-09-04 09:40:00,25.45,25.59,25.42,25.43,171108.0,18.7623,18.8655,18.7402,18.7476,171108.0
2015-09-04 09:50:00,25.43,25.45,25.36,25.43,97769.0,18.7476,18.7623,18.696,18.7476,97769.0
2015-09-04 10:00:00,25.42,25.52,25.41,25.51,100426.0,18.7402,18.8139,18.7328,18.8066,100426.0
2015-09-04 10:10:00,25.52,25.58,25.51,25.54,58173.0,18.8139,18.8582,18.8066,18.8287,58173.0
2015-09-04 10:20:00,25.54,25.58,25.52,25.56,38488.0,18.8287,18.8582,18.8139,18.8434,38488.0
2015-09-04 10:30:00,25.56,25.58,25.54,25.56,35375.0,18.8434,18.8582,18.8287,18.8434,35375.0
2015-09-04 10:40:00,25.56,25.58,25.52,25.52,44468.0,18.8434,18.8582,18.8139,18.8139,44468.0
2015-09-04 10:50:00,25.51,25.53,25.48,25.52,28138.0,18.8066,18.8213,18.7845,18.8139,28138.0
2015-09-04 11:00:00,25.53,25.56,25.48,25.48,24350.0,18.8213,18.8434,18.7845,18.7845,24350.0
2015-09-04 11:10:00,25.47,25.53,25.45,25.53,26773.0,18.7771,18.8213,18.7623,18.8213,26773.0
2015-09-04 11:20:00,25.52,25.55,25.51,25.55,39848.0,18.8139,18.8361,18.8066,18.8361,39848.0
2015-09-04 11:30:00,25.54,25.55,25.5,25.53,57085.0,18.8287,18.8361,18.7992,18.8213,57085.0
2015-09-04 11:40:00,25.53,25.59,25.53,25.59,23369.0,18.8213,18.8655,18.8213,18.8655,23369.0
2015-09-04 11:50:00,25.59,25.6,25.5,25.5,49354.0,18.8655,18.8729,18.7992,18.7992,49354.0
2015-09-04 12:00:00,25.51,25.51,25.5,25.51,24275.0,18.8066,18.8066,18.7992,18.8066,24275.0
2015-09-04 12:10:00,25.51,25.55,25.5,25.51,21920.0,18.8066,18.8361,18.7992,18.8066,21920.0
2015-09-04 12:20:00,25.51,25.51,25.46,25.47,34999.0,18.8066,18.8066,18.7697,18.7771,34999.0
2015-09-04 12:30:00,25.48,25.55,25.46,25.52,48521.0,18.7845,18.8361,18.7697,18.8139,48521.0
2015-09-04 12:40:00,25.52,25.56,25.5,25.56,45648.0,18.8139,18.8434,18.7992,18.8434,45648.0
2015-09-04 12:50:00,25.56,25.58,25.52,25.52,53971.0,18.8434,18.8582,18.8139,18.8139,53971.0
2015-09-04 13:00:00,25.53,25.53,25.48,25.51,33661.0,18.8213,18.8213,18.7845,18.8066,33661.0
2015-09-04 13:10:00,25.51,25.53,25.49,25.53,25635.0,18.8066,18.8213,18.7918,18.8213,25635.0
2015-09-04 13:20:00,25.53,25.53,25.48,25.52,24064.0,18.8213,18.8213,18.7845,18.8139,24064.0
2015-09-04 13:30:00,25.52,25.56,25.51,25.55,29623.0,18.8139,18.8434,18.8066,18.8361,29623.0
2015-09-04 13:40:00,25.55,25.56,25.52,25.52,32131.0,18.8361,18.8434,18.8139,18.8139,32131.0
2015-09-04 13:50:00,25.53,25.55,25.5,25.5,28274.0,18.8213,18.8361,18.7992,18.7992,28274.0
2015-09-04 14:00:00,25.5,25.52,25.48,25.49,37931.0,18.7992,18.8139,18.7845,18.7918,37931.0
2015-09-04 14:10:00,25.49,25.52,25.46,25.47,30600.0,18.7918,18.8139,18.7697,18.7771,30600.0
2015-09-04 14:20:00,25.48,25.5,25.45,25.49,38338.0,18.7845,18.7992,18.7623,18.7918,38338.0
2015-09-04 14:30:00,25.5,25.5,25.47,25.48,28864.0,18.7992,18.7992,18.7771,18.7845,28864.0
2015-09-04 14:40:00,25.49,25.5,25.48,25.49,26925.0,18.7918,18.7992,18.7845,18.7918,26925.0
2015-09-04 14:50:00,25.5,25.5,25.49,25.5,32615.0,18.7992,18.7992,18.7918,18.7992,32615.0
2015-09-04 15:00:00,25.5,25.51,25.47,25.49,78513.0,18.7992,18.8066,18.7771,18.7918,78513.0
2015-09-04 15:10:00,25.49,25.5,25.45,25.5,56175.0,18.7918,18.7992,18.7623,18.7992,56175.0
2015-09-04 15:20:00,25.49,25.5,25.47,25.5,71379.0,18.7918,18.7992,18.7771,18.7992,71379.0
2015-09-04 15:30:00,25.5,25.58,25.48,25.54,83340.0,18.7992,18.8582,18.7845,18.8287,83340.0
2015-09-04 15:40:00,25.54,25.63,25.54,25.62,86089.0,18.8287,18.895,18.8287,18.8877,86089.0
2015-09-04 15:50:00,25.63,25.65,25.5,25.5,158400.0,18.895,18.9098,18.7992,18.7992,158400.0
2015-09-08 09:30:00,25.95,26.09,25.92,26.05,148063.0,19.1309,19.2342,19.1088,19.2047,148063.0
2015-09-08 09:40:00,26.05,26.11,26.03,26.11,107040.0,19.2047,19.2489,19.1899,19.2489,107040.0
2015-09-08 09:50:00,26.12,26.13,26.04,26.08,75696.0,19.2563,19.2636,19.1973,19.2268,75696.0
2015-09-08 10:00:00,26.08,26.1,26.03,26.03,79458.0,19.2268,19.2415,19.1899,19.1899,79458.0
2015-09-08 10:10:00,26.04,26.07,26.02,26.06,64442.0,19.1973,19.2194,19.1826,19.212,64442.0
2015-09-08 10:20:00,26.05,26.09,26.02,26.09,34460.0,19.2047,19.2342,19.1826,19.2342,34460.0
2015-09-08 10:30:00,26.1,26.13,26.08,26.08,45405.0,19.2415,19.2636,19.2268,19.2268,45405.0
2015-09-08 10:40:00,26.07,26.07,26.0,26.07,49327.0,19.2194,19.2194,19.1678,19.2194,49327.0
2015-09-08 10:50:00,26.07,26.1,26.02,26.09,32845.0,19.2194,19.2415,19.1826,19.2342,32845.0
2015-09-08 11:00:00,26.08,26.09,26.04,26.05,32647.0,19.2268,19.2342,19.1973,19.2047,32647.0
2015-09-08 11:10:00,26.06,26.08,26.05,26.06,28482.0,19.212,19.2268,19.2047,19.212,28482.0
2015-09-08 11:20:00,26.06,26.09,26.06,26.08,33972.0,19.212,19.2342,19.212,19.2268,33972.0
2015-09-08 11:30:00,26.08,26.08,26.02,26.04,22856.0,19.2268,19.2268,19.1826,19.1973,22856.0
2015-09-08 11:40:00,26.03,26.07,26.03,26.03,30785.0,19.1899,19.2194,19.1899,19.1899,30785.0
2015-09-08 11:50:00,26.02,26.02,25.99,26.01,26808.0,19.1826,19.1826,19.1604,19.1752,26808.0
2015-09-08 12:00:00,26.01,26.05,26.0,26.05,12792.0,19.1752,19.2047,19.1678,19.2047,12792.0
2015-09-08 12:10:00,26.05,26.11,26.05,26.09,23181.0,19.2047,19.2489,19.2047,19.2342,23181.0
2015-09-08 12:20:00,26.09,26.13,26.09,26.13,23355.0,19.2342,19.2636,19.2342,19.2636,23355.0
2015-09-08 12:30:00,26.13,26.14,26.09,26.1,31358.0,19.2636,19.271,19.2342,19.2415,31358.0
2015-09-08 12:40:00,26.09,26.1,26.07,26.1,23447.0,19.2342,19.2415,19.2194,19.2415,23447.0
2015-09-08 12:50:00,26.09,26.1,26.06,26.07,22717.0,19.2342,19.2415,19.212,19.2194,22717.0
2015-09-08 13:00:00,26.07,26.08,26.03,26.06,32274.0,19.2194,19.2268,19.1899,19.212,32274.0
2015-09-08 13:10:00,26.06,26.08,26.04,26.04,22926.0,19.212,19.2268,19.1973,19.1973,22926.0
2015-09-08 13:20:00,26.04,26.07,26.03,26.07,28245.0,19.1973,19.2194,19.1899,19.2194,28245.0
2015-09-08 13:30:00,26.07,26.08,26.04,26.08,12791.0,19.2194,19.2268,19.1973,19.2268,12791.0
2015-09-08 13:40:00,26.08,26.12,26.08,26.12,28373.0,19.2268,19.2563,19.2268,19.2563,28373.0
2015-09-08 13:50:00,26.12,26.16,26.11,26.16,25922.0,19.2563,19.2858,19.2489,19.2858,25922.0
2015-09-08 14:00:00,26.16,26.17,26.15,26.15,17910.0,19.2858,19.2931,19.2784,19.2784,17910.0
2015-09-08 14:10:00,26.16,26.18,26.14,26.18,22942.0,19.2858,19.3005,19.271,19.3005,22942.0
2015-09-08 14:20:00,26.18,26.2,26.17,26.19,35914.0,19.3005,19.3153,19.2931,19.3079,35914.0
2015-09-08 14:30:00,26.19,26.26,26.19,26.24,79692.0,19.3079,19.3595,19.3079,19.3447,79692.0
2015-09-08 14:40:00,26.24,26.28,26.24,26.25,43196.0,19.3447,19.3742,19.3447,19.3521,43196.0
2015-09-08 14:50:00,26.25,26.28,26.23,26.24,35808.0,19.3521,19.3742,19.3374,19.3447,35808.0
2015-09-08 15:00:00,26.25,26.26,26.22,26.24,33401.0,19.3521,19.3595,19.33,19.3447,33401.0
2015-09-08 15:10:00,26.24,26.25,26.22,26.23,35199.0,19.3447,19.3521,19.33,19.3374,35199.0
2015-09-08 15:20:00,26.23,26.25,26.18,26.24,77011.0,19.3374,19.3521,19.3005,19.3447,77011.0
2015-09-08 15:30:00,26.24,26.29,26.23,26.27,76264.0,19.3447,19.3816,19.3374,19.3669,76264.0
2015-09-08 15:40:00,26.27,26.32,26.27,26.32,70558.0,19.3669,19.4037,19.3669,19.4037,70558.0
2015-09-08 15:50:00,26.32,26.33,26.28,26.3,145396.0,19.4037,19.4111,19.3742,19.389,145396.0
2015-09-09 09:30:00,26.51,26.67,26.47,26.66,123662.0,19.5438,19.6617,19.5143,19.6544,123662.0
2015-09-09 09:40:00,26.65,26.68,26.6,26.62,115545.0,19.647,19.6691,19.6101,19.6249,115545.0
2015-09-09 09:50:00,26.62,26.68,26.61,26.68,73451.0,19.6249,19.6691,19.6175,19.6691,73451.0
2015-09-09 10:00:00,26.68,26.73,26.63,26.65,40527.0,19.6691,19.706,19.6323,19.647,40527.0
2015-09-09 10:10:00,26.65,26.65,26.5,26.51,60962.0,19.647,19.647,19.5364,19.5438,60962.0
2015-09-09 10:20:00,26.51,26.52,26.5,26.52,39461.0,19.5438,19.5512,19.5364,19.5512,39461.0
2015-09-09 10:30:00,26.52,26.55,26.41,26.43,41191.0,19.5512,19.5733,19.4701,19.4848,41191.0
2015-09-09 10:40:00,26.43,26.43,26.39,26.43,52153.0,19.4848,19.4848,19.4553,19.4848,52153.0
2015-09-09 10:50:00,26.42,26.42,26.37,26.41,56693.0,19.4774,19.4774,19.4406,19.4701,56693.0
2015-09-09 11:00:00,26.42,26.47,26.41,26.45,48757.0,19.4774,19.5143,19.4701,19.4996,48757.0
2015-09-09 11:10:00,26.45,26.49,26.45,26.47,24016.0,19.4996,19.529,19.4996,19.5143,24016.0
2015-09-09 11:20:00,26.47,26.47,26.41,26.42,27264.0,19.5143,19.5143,19.4701,19.4774,27264.0
2015-09-09 11:30:00,26.42,26.47,26.4,26.41,30866.0,19.4774,19.5143,19.4627,19.4701,30866.0
2015-09-09 11:40:00,26.4,26.44,26.36,26.42,46973.0,19.4627,19.4922,19.4332,19.4774,46973.0
2015-09-09 11:50:00,26.41,26.44,26.38,26.43,40213.0,19.4701,19.4922,19.448,19.4848,40213.0
2015-09-09 12:00:00,26.43,26.46,26.41,26.45,37620.0,19.4848,19.5069,19.4701,19.4996,37620.0
2015-09-09 12:10:00,26.44,26.48,26.43,26.48,19270.0,19.4922,19.5217,19.4848,19.5217,19270.0
2015-09-09 12:20:00,26.48,26.53,26.48,26.53,54244.0,19.5217,19.5585,19.5217,19.5585,54244.0
2015-09-09 12:30:00,26.54,26.55,26.46,26.46,37263.0,19.5659,19.5733,19.5069,19.5069,37263.0
2015-09-09 12:40:00,26.46,26.49,26.44,26.44,23334.0,19.5069,19.529,19.4922,19.4922,23334.0
2015-09-09 12:50:00,26.44,26.44,26.38,26.39,34463.0,19.4922,19.4922,19.448,19.4553,34463.0
2015-09-09 13:00:00,26.38,26.41,26.36,26.37,22031.0,19.448,19.4701,19.4332,19.4406,22031.0
2015-09-09 13:10:00,26.38,26.44,26.38,26.44,23704.0,19.448,19.4922,19.448,19.4922,23704.0
2015-09-09 13:20:00,26.43,26.44,26.3,26.3,45053.0,19.4848,19.4922,19.389,19.389,45053.0
2015-09-09 13:30:00,26.3,26.32,26.27,26.29,43030.0,19.389,19.4037,19.3669,19.3816,43030.0
2015-09-09 13:40:00,26.28,26.31,26.26,26.28,25394.0,19.3742,19.3963,19.3595,19.3742,25394.0
2015-09-09 13:50:00,26.26,26.28,26.21,26.22,81951.0,19.3595,19.3742,19.3226,19.33,81951.0
2015-09-09 14:00:00,26.21,26.25,26.18,26.25,61776.0,19.3226,19.3521,19.3005,19.3521,61776.0
2015-09-09 14:10:00,26.25,26.28,26.24,26.26,35410.0,19.3521,19.3742,19.3447,19.3595,35410.0
2015-09-09 14:20:00,26.25,26.25,26.15,26.18,37436.0,19.3521,19.3521,19.2784,19.3005,37436.0
2015-09-09 14:30:00,26.18,26.22,26.18,26.2,39211.0,19.3005,19.33,19.3005,19.3153,39211.0
2015-09-09 14:40:00,26.2,26.2,26.15,26.17,66568.0,19.3153,19.3153,19.2784,19.2931,66568.0
2015-09-09 14:50:00,26.17,26.22,26.16,26.2,35558.0,19.2931,19.33,19.2858,19.3153,35558.0
2015-09-09 15:00:00,26.19,26.23,26.14,26.22,54449.0,19.3079,19.3374,19.271,19.33,54449.0
2015-09-09 15:10:00,26.22,26.24,26.16,26.22,70320.0,19.33,19.3447,19.2858,19.33,70320.0
2015-09-09 15:20:00,26.22,26.22,26.08,26.09,78280.0,19.33,19.33,19.2268,19.2342,78280.0
2015-09-09 15:30:00,26.09,26.09,26.01,26.01,77290.0,19.2342,19.2342,19.1752,19.1752,77290.0
2015-09-09 15:40:00,26.01,26.01,25.89,25.93,120869.0,19.1752,19.1752,19.0867,19.1162,120869.0
2015-09-09 15:50:00,25.93,25.96,25.88,25.94,158644.0,19.1162,19.1383,19.0793,19.1236,158644.0
2015-09-10 09:30:00,25.91,26.06,25.84,26.06,138175.0,19.1015,19.212,19.0499,19.212,138175.0
2015-09-10 09:40:00,26.07,26.16,26.02,26.13,117141.0,19.2194,19.2858,19.1826,19.2636,117141.0
2015-09-10 09:50:00,26.13,26.16,25.99,26.0,75351.0,19.2636,19.2858,19.1604,19.1678,75351.0
2015-09-10 10:00:00,26.01,26.07,25.99,26.03,74393.0,19.1752,19.2194,19.1604,19.1899,74393.0
2015-09-10 10:10:00,26.03,26.09,25.99,26.08,58167.0,19.1899,19.2342,19.1604,19.2268,58167.0
2015-09-10 10:20:00,26.07,26.08,26.02,26.04,43945.0,19.2194,19.2268,19.1826,19.1973,43945.0
2015-09-10 10:30:00,26.05,26.23,26.05,26.23,56591.0,19.2047,19.3374,19.2047,19.3374,56591.0
2015-09-10 10:40:00,26.24,26.37,26.24,26.37,231954.0,19.3447,19.4406,19.3447,19.4406,231954.0
2015-09-10 10:50:00,26.37,26.43,26.34,26.35,148791.0,19.4406,19.4848,19.4185,19.4258,148791.0
2015-09-10 11:00:00,26.35,26.36,26.28,26.3,51581.0,19.4258,19.4332,19.3742,19.389,51581.0
2015-09-10 11:10:00,26.29,26.29,26.2,26.23,42616.0,19.3816,19.3816,19.3153,19.3374,42616.0
2015-09-10 11:20:00,26.22,26.28,26.19,26.28,50100.0,19.33,19.3742,19.3079,19.3742,50100.0
2015-09-10 11:30:00,26.29,26.35,26.25,26.33,36010.0,19.3816,19.4258,19.3521,19.4111,36010.0
2015-09-10 11:40:00,26.32,26.36,26.28,26.28,38807.0,19.4037,19.4332,19.3742,19.3742,38807.0
2015-09-10 11:50:00,26.28,26.33,26.26,26.31,38769.0,19.3742,19.4111,19.3595,19.3963,38769.0
2015-09-10 12:00:00,26.32,26.43,26.31,26.41,42885.0,19.4037,19.4848,19.3963,19.4701,42885.0
2015-09-10 12:10:00,26.41,26.42,26.34,26.34,28833.0,19.4701,19.4774,19.4185,19.4185,28833.0
2015-09-10 12:20:00,26.34,26.39,26.32,26.32,29384.0,19.4185,19.4553,19.4037,19.4037,29384.0
2015-09-10 12:30:00,26.32,26.37,26.32,26.35,13802.0,19.4037,19.4406,19.4037,19.4258,13802.0
2015-09-10 12:40:00,26.35,26.39,26.31,26.39,38726.0,19.4258,19.4553,19.3963,19.4553,38726.0
2015-09-10 12:50:00,26.39,26.39,26.32,26.33,28821.0,19.4553,19.4553,19.4037,19.4111,28821.0
2015-09-10 13:00:00,26.33,26.33,26.29,26.29,25398.0,19.4111,19.4111,19.3816,19.3816,25398.0
2015-09-10 13:10:00,26.29,26.32,26.27,26.31,22225.0,19.3816,19.4037,19.3669,19.3963,22225.0
2015-09-10 13:20:00,26.31,26.42,26.29,26.42,58396.0,19.3963,19.4774,19.3816,19.4774,58396.0
2015-09-10 13:30:00,26.41,26.49,26.41,26.46,99463.0,19.4701,19.529,19.4701,19.5069,99463.0
2015-09-10 13:40:00,26.47,26.48,26.39,26.42,46049.0,19.5143,19.5217,19.4553,19.4774,46049.0
2015-09-10 13:50:00,26.43,26.44,26.36,26.39,28362.0,19.4848,19.4922,19.4332,19.4553,28362.0
2015-09-10 14:00:00,26.4,26.43,26.38,26.41,47353.0,19.4627,19.4848,19.448,19.4701,47353.0
2015-09-10 14:10:00,26.42,26.43,26.35,26.36,35012.0,19.4774,19.4848,19.4258,19.4332,35012.0
2015-09-10 14:20:00,26.36,26.39,26.35,26.36,20553.0,19.4332,19.4553,19.4258,19.4332,20553.0
2015-09-10 14:30:00,26.36,26.39,26.36,26.39,24609.0,19.4332,19.4553,19.4332,19.4553,24609.0
2015-09-10 14:40:00,26.39,26.42,26.35,26.37,38393.0,19.4553,19.4774,19.4258,19.4406,38393.0
2015-09-10 14:50:00,26.37,26.39,26.29,26.3,27586.0,19.4406,19.4553,19.3816,19.389,27586.0
2015-09-10 15:00:00,26.29,26.31,26.24,26.29,41158.0,19.3816,19.3963,19.3447,19.3816,41158.0
2015-09-10 15:10:00,26.29,26.34,26.27,26.27,54656.0,19.3816,19.4185,19.3669,19.3669,54656.0
2015-09-10 15:20:00,26.28,26.29,26.21,26.24,93320.0,19.3742,19.3816,19.3226,19.3447,93320.0
2015-09-10 15:30:00,26.25,26.25,26.16,26.21,98031.0,19.3521,19.3521,19.2858,19.3226,98031.0
2015-09-10 15:40:00,26.2,26.25,26.16,26.24,97600.0,19.3153,19.3521,19.2858,19.3447,97600.0
2015-09-10 15:50:00,26.24,26.3,26.2,26.27,112517.0,19.3447,19.389,19.3153,19.3669,112517.0
2015-09-11 09:30:00,26.0,26.17,26.0,26.15,64862.0,19.1678,19.2931,19.1678,19.2784,64862.0
2015-09-11 09:40:00,26.13,26.13,26.02,26.04,113443.0,19.2636,19.2636,19.1826,19.1973,113443.0
2015-09-11 09:50:00,26.04,26.1,26.01,26.01,82314.0,19.1973,19.2415,19.1752,19.1752,82314.0
2015-09-11 10:00:00,26.0,26.02,25.94,26.0,41259.0,19.1678,19.1826,19.1236,19.1678,41259.0
2015-09-11 10:10:00,25.99,26.02,25.95,26.0,17500.0,19.1604,19.1826,19.1309,19.1678,17500.0
2015-09-11 10:20:00,26.01,26.04,25.99,25.99,14628.0,19.1752,19.1973,19.1604,19.1604,14628.0
2015-09-11 10:30:00,25.98,25.98,25.91,25.97,41608.0,19.1531,19.1531,19.1015,19.1457,41608.0
2015-09-11 10:40:00,25.98,25.98,25.92,25.92,43432.0,19.1531,19.1531,19.1088,19.1088,43432.0
2015-09-11 10:50:00,25.92,25.94,25.86,25.88,34410.0,19.1088,19.1236,19.0646,19.0793,34410.0
2015-09-11 11:00:00,25.88,25.93,25.87,25.89,19682.0,19.0793,19.1162,19.072,19.0867,19682.0
2015-09-11 11:10:00,25.9,25.92,25.86,25.92,26273.0,19.0941,19.1088,19.0646,19.1088,26273.0
2015-09-11 11:20:00,25.93,25.96,25.92,25.96,17718.0,19.1162,19.1383,19.1088,19.1383,17718.0
2015-09-11 11:30:00,25.95,25.97,25.89,25.97,20179.0,19.1309,19.1457,19.0867,19.1457,20179.0
2015-09-11 11:40:00,25.98,25.98,25.93,25.95,33115.0,19.1531,19.1531,19.1162,19.1309,33115.0
2015-09-11 11:50:00,25.94,25.98,25.9,25.97,59069.0,19.1236,19.1531,19.0941,19.1457,59069.0
2015-09-11 12:00:00,25.97,26.03,25.95,26.01,27454.0,19.1457,19.1899,19.1309,19.1752,27454.0
2015-09-11 12:10:00,26.01,26.05,26.0,26.0,12532.0,19.1752,19.2047,19.1678,19.1678,12532.0
2015-09-11 12:20:00,26.0,26.0,25.95,25.98,26525.0,19.1678,19.1678,19.1309,19.1531,26525.0
2015-09-11 12:30:00,25.99,26.0,25.95,25.95,11071.0,19.1604,19.1678,19.1309,19.1309,11071.0
2015-09-11 12:40:00,25.94,26.01,25.94,26.01,17558.0,19.1236,19.1752,19.1236,19.1752,17558.0
2015-09-11 12:50:00,26.01,26.04,26.0,26.03,24865.0,19.1752,19.1973,19.1678,19.1899,24865.0
2015-09-11 13:00:00,26.04,26.04,25.96,25.96,14874.0,19.1973,19.1973,19.1383,19.1383,14874.0
2015-09-11 13:10:00,25.96,25.96,25.93,25.93,12845.0,19.1383,19.1383,19.1162,19.1162,12845.0
2015-09-11 13:20:00,25.93,25.93,25.9,25.9,14771.0,19.1162,19.1162,19.0941,19.0941,14771.0
2015-09-11 13:30:00,25.89,25.91,25.85,25.88,26099.0,19.0867,19.1015,19.0572,19.0793,26099.0
2015-09-11 13:40:00,25.89,25.93,25.89,25.91,20235.0,19.0867,19.1162,19.0867,19.1015,20235.0
2015-09-11 13:50:00,25.91,25.92,25.9,25.91,17945.0,19.1015,19.1088,19.0941,19.1015,17945.0
2015-09-11 14:00:00,25.9,25.9,25.83,25.83,36231.0,19.0941,19.0941,19.0425,19.0425,36231.0
2015-09-11 14:10:00,25.83,25.86,25.82,25.83,43573.0,19.0425,19.0646,19.0351,19.0425,43573.0
2015-09-11 14:20:00,25.83,25.9,25.83,25.86,21141.0,19.0425,19.0941,19.0425,19.0646,21141.0
2015-09-11 14:30:00,25.87,25.94,25.87,25.93,34956.0,19.072,19.1236,19.072,19.1162,34956.0
2015-09-11 14:40:00,25.92,25.92,25.89,25.91,24988.0,19.1088,19.1088,19.0867,19.1015,24988.0
2015-09-11 14:50:00,25.91,25.93,25.88,25.92,37488.0,19.1015,19.1162,19.0793,19.1088,37488.0
2015-09-11 15:00:00,25.92,25.99,25.9,25.95,71531.0,19.1088,19.1604,19.0941,19.1309,71531.0
2015-09-11 15:10:00,25.95,25.97,25.94,25.94,34497.0,19.1309,19.1457,19.1236,19.1236,34497.0
2015-09-11 15:20:00,25.94,25.95,25.92,25.95,42481.0,19.1236,19.1309,19.1088,19.1309,42481.0
2015-09-11 15:30:00,25.94,25.96,25.91,25.95,91456.0,19.1236,19.1383,19.1015,19.1309,91456.0
2015-09-11 15:40:00,25.95,25.96,25.92,25.93,96255.0,19.1309,19.1383,19.1088,19.1162,96255.0
2015-09-11 15:50:00,25.94,26.01,25.94,26.01,116113.0,19.1236,19.1752,19.1236,19.1752,116113.0
2015-09-14 09:30:00,26.15,26.16,25.86,25.88,76391.0,19.2784,19.2858,19.0646,19.0793,76391.0
2015-09-14 09:40:00,25.88,25.95,25.81,25.83,57149.0,19.0793,19.1309,19.0277,19.0425,57149.0
2015-09-14 09:50:00,25.83,25.86,25.79,25.79,26284.0,19.0425,19.0646,19.013,19.013,26284.0
2015-09-14 10:00:00,25.8,25.91,25.8,25.89,26564.0,19.0204,19.1015,19.0204,19.0867,26564.0
2015-09-14 10:10:00,25.89,25.9,25.83,25.83,52668.0,19.0867,19.0941,19.0425,19.0425,52668.0
2015-09-14 10:20:00,25.83,25.84,25.78,25.78,61553.0,19.0425,19.0499,19.0056,19.0056,61553.0
2015-09-14 10:30:00,25.78,25.85,25.76,25.84,40042.0,19.0056,19.0572,18.9909,19.0499,40042.0
2015-09-14 10:40:00,25.85,25.85,25.8,25.83,32988.0,19.0572,19.0572,19.0204,19.0425,32988.0
2015-09-14 10:50:00,25.83,25.83,25.78,25.81,23932.0,19.0425,19.0425,19.0056,19.0277,23932.0
2015-09-14 11:00:00,25.82,25.88,25.82,25.87,30667.0,19.0351,19.0793,19.0351,19.072,30667.0
2015-09-14 11:10:00,25.87,25.87,25.82,25.83,30525.0,19.072,19.072,19.0351,19.0425,30525.0
2015-09-14 11:20:00,25.84,25.85,25.78,25.78,35682.0,19.0499,19.0572,19.0056,19.0056,35682.0
2015-09-14 11:30:00,25.77,25.8,25.75,25.78,40043.0,18.9982,19.0204,18.9835,19.0056,40043.0
2015-09-14 11:40:00,25.79,25.79,25.73,25.74,61350.0,19.013,19.013,18.9688,18.9761,61350.0
2015-09-14 11:50:00,25.74,25.81,25.74,25.78,47096.0,18.9761,19.0277,18.9761,19.0056,47096.0
2015-09-14 12:00:00,25.78,25.79,25.77,25.77,40187.0,19.0056,19.013,18.9982,18.9982,40187.0
2015-09-14 12:10:00,25.77,25.79,25.75,25.78,95544.0,18.9982,19.013,18.9835,19.0056,95544.0
2015-09-14 12:20:00,25.78,25.81,25.76,25.81,53268.0,19.0056,19.0277,18.9909,19.0277,53268.0
2015-09-14 12:30:00,25.81,25.84,25.8,25.82,31305.0,19.0277,19.0499,19.0204,19.0351,31305.0
2015-09-14 12:40:00,25.82,25.82,25.78,25.78,19688.0,19.0351,19.0351,19.0056,19.0056,19688.0
2015-09-14 12:50:00,25.77,25.8,25.77,25.77,24721.0,18.9982,19.0204,18.9982,18.9982,24721.0
2015-09-14 13:00:00,25.78,25.78,25.75,25.76,32956.0,19.0056,19.0056,18.9835,18.9909,32956.0
2015-09-14 13:10:00,25.76,25.78,25.75,25.77,23231.0,18.9909,19.0056,18.9835,18.9982,23231.0
2015-09-14 13:20:00,25.76,25.77,25.75,25.77,13548.0,18.9909,18.9982,18.9835,18.9982,13548.0
2015-09-14 13:30:00,25.77,25.8,25.76,25.8,23710.0,18.9982,19.0204,18.9909,19.0204,23710.0
2015-09-14 13:40:00,25.8,25.83,25.76,25.8,85055.0,19.0204,19.0425,18.9909,19.0204,85055.0
2015-09-14 13:50:00,25.79,25.79,25.76,25.77,30257.0,19.013,19.013,18.9909,18.9982,30257.0
2015-09-14 14:00:00,25.78,25.78,25.75,25.75,23454.0,19.0056,19.0056,18.9835,18.9835,23454.0
2015-09-14 14:10:00,25.75,25.76,25.73,25.74,14696.0,18.9835,18.9909,18.9688,18.9761,14696.0
2015-09-14 14:20:00,25.75,25.76,25.69,25.69,37432.0,18.9835,18.9909,18.9393,18.9393,37432.0
2015-09-14 14:30:00,25.69,25.69,25.67,25.68,47044.0,18.9393,18.9393,18.9245,18.9319,47044.0
2015-09-14 14:40:00,25.68,25.73,25.68,25.7,55668.0,18.9319,18.9688,18.9319,18.9466,55668.0
2015-09-14 14:50:00,25.7,25.75,25.69,25.72,33740.0,18.9466,18.9835,18.9393,18.9614,33740.0
2015-09-14 15:00:00,25.72,25.73,25.68,25.68,35738.0,18.9614,18.9688,18.9319,18.9319,35738.0
2015-09-14 15:10:00,25.68,25.74,25.68,25.72,48843.0,18.9319,18.9761,18.9319,18.9614,48843.0
2015-09-14 15:20:00,25.71,25.73,25.68,25.68,42584.0,18.954,18.9688,18.9319,18.9319,42584.0
2015-09-14 15:30:00,25.69,25.69,25.66,25.66,82876.0,18.9393,18.9393,18.9172,18.9172,82876.0
2015-09-14 15:40:00,25.67,25.73,25.66,25.69,66637.0,18.9245,18.9688,18.9172,18.9393,66637.0
2015-09-14 15:50:00,25.69,25.71,25.66,25.69,143240.0,18.9393,18.954,18.9172,18.9393,143240.0
2015-09-15 09:30:00,25.56,25.82,25.56,25.81,78535.0,18.8434,19.0351,18.8434,19.0277,78535.0
2015-09-15 09:40:00,25.8,25.86,25.77,25.86,56312.0,19.0204,19.0646,18.9982,19.0646,56312.0
2015-09-15 09:50:00,25.86,25.86,25.79,25.81,74363.0,19.0646,19.0646,19.013,19.0277,74363.0
2015-09-15 10:00:00,25.82,25.82,25.74,25.75,36626.0,19.0351,19.0351,18.9761,18.9835,36626.0
2015-09-15 10:10:00,25.75,25.79,25.73,25.79,47436.0,18.9835,19.013,18.9688,19.013,47436.0
2015-09-15 10:20:00,25.79,25.88,25.78,25.83,50514.0,19.013,19.0793,19.0056,19.0425,50514.0
2015-09-15 10:30:00,25.83,25.89,25.83,25.88,31115.0,19.0425,19.0867,19.0425,19.0793,31115.0
2015-09-15 10:40:00,25.88,25.98,25.88,25.91,80996.0,19.0793,19.1531,19.0793,19.1015,80996.0
2015-09-15 10:50:00,25.92,25.97,25.9,25.96,28253.0,19.1088,19.1457,19.0941,19.1383,28253.0
2015-09-15 11:00:00,25.97,25.98,25.93,25.95,40325.0,19.1457,19.1531,19.1162,19.1309,40325.0
2015-09-15 11:10:00,25.96,25.97,25.9,25.9,23188.0,19.1383,19.1457,19.0941,19.0941,23188.0
2015-09-15 11:20:00,25.9,25.93,25.87,25.92,34927.0,19.0941,19.1162,19.072,19.1088,34927.0
2015-09-15 11:30:00,25.92,25.92,25.85,25.85,27413.0,19.1088,19.1088,19.0572,19.0572,27413.0
2015-09-15 11:40:00,25.84,25.89,25.84,25.88,25724.0,19.0499,19.0867,19.0499,19.0793,25724.0
2015-09-15 11:50:00,25.89,25.89,25.86,25.86,12827.0,19.0867,19.0867,19.0646,19.0646,12827.0
2015-09-15 12:00:00,25.86,25.89,25.85,25.89,16208.0,19.0646,19.0867,19.0572,19.0867,16208.0
2015-09-15 12:10:00,25.88,25.93,25.87,25.93,19548.0,19.0793,19.1162,19.072,19.1162,19548.0
2015-09-15 12:20:00,25.92,25.94,25.88,25.88,14103.0,19.1088,19.1236,19.0793,19.0793,14103.0
2015-09-15 12:30:00,25.88,25.88,25.86,25.86,6902.0,19.0793,19.0793,19.0646,19.0646,6902.0
2015-09-15 12:40:00,25.86,25.88,25.85,25.87,25493.0,19.0646,19.0793,19.0572,19.072,25493.0
2015-09-15 12:50:00,25.88,25.9,25.85,25.86,14200.0,19.0793,19.0941,19.0572,19.0646,14200.0
2015-09-15 13:00:00,25.86,25.89,25.86,25.88,13982.0,19.0646,19.0867,19.0646,19.0793,13982.0
2015-09-15 13:10:00,25.88,25.93,25.86,25.91,27675.0,19.0793,19.1162,19.0646,19.1015,27675.0
2015-09-15 13:20:00,25.92,25.97,25.91,25.96,16400.0,19.1088,19.1457,19.1015,19.1383,16400.0
2015-09-15 13:30:00,25.95,25.99,25.94,25.97,33243.0,19.1309,19.1604,19.1236,19.1457,33243.0
2015-09-15 13:40:00,25.98,26.0,25.95,25.95,30697.0,19.1531,19.1678,19.1309,19.1309,30697.0
2015-09-15 13:50:00,25.95,25.97,25.95,25.97,16137.0,19.1309,19.1457,19.1309,19.1457,16137.0
2015-09-15 14:00:00,25.97,25.99,25.96,25.98,32566.0,19.1457,19.1604,19.1383,19.1531,32566.0
2015-09-15 14:10:00,25.99,26.02,25.96,26.0,94418.0,19.1604,19.1826,19.1383,19.1678,94418.0
2015-09-15 14:20:00,26.0,26.0,25.95,25.95,23475.0,19.1678,19.1678,19.1309,19.1309,23475.0
2015-09-15 14:30:00,25.95,26.0,25.95,26.0,35179.0,19.1309,19.1678,19.1309,19.1678,35179.0
2015-09-15 14:40:00,25.99,26.04,25.99,26.03,49062.0,19.1604,19.1973,19.1604,19.1899,49062.0
2015-09-15 14:50:00,26.04,26.06,26.0,26.06,27066.0,19.1973,19.212,19.1678,19.212,27066.0
2015-09-15 15:00:00,26.06,26.07,26.03,26.05,53815.0,19.212,19.2194,19.1899,19.2047,53815.0
2015-09-15 15:10:00,26.06,26.08,26.05,26.05,30688.0,19.212,19.2268,19.2047,19.2047,30688.0
2015-09-15 15:20:00,26.05,26.08,26.04,26.07,47606.0,19.2047,19.2268,19.1973,19.2194,47606.0
2015-09-15 15:30:00,26.07,26.07,26.0,26.0,31092.0,19.2194,19.2194,19.1678,19.1678,31092.0
2015-09-15 15:40:00,26.01,26.06,25.99,26.01,67468.0,19.1752,19.212,19.1604,19.1752,67468.0
2015-09-15 15:50:00,26.0,26.02,25.97,25.98,80086.0,19.1678,19.1826,19.1457,19.1531,80086.0
2015-09-16 09:30:00,25.9,26.0,25.86,25.99,33143.0,19.0941,19.1678,19.0646,19.1604,33143.0
2015-09-16 09:40:00,26.01,26.03,25.98,25.99,31159.0,19.1752,19.1899,19.1531,19.1604,31159.0
2015-09-16 09:50:00,26.0,26.04,25.95,26.02,17714.0,19.1678,19.1973,19.1309,19.1826,17714.0
2015-09-16 10:00:00,26.02,26.06,25.96,26.03,22491.0,19.1826,19.212,19.1383,19.1899,22491.0
2015-09-16 10:10:00,26.03,26.07,26.01,26.02,39186.0,19.1899,19.2194,19.1752,19.1826,39186.0
2015-09-16 10:20:00,26.02,26.06,26.02,26.03,20122.0,19.1826,19.212,19.1826,19.1899,20122.0
2015-09-16 10:30:00,26.03,26.06,25.99,25.99,19727.0,19.1899,19.212,19.1604,19.1604,19727.0
2015-09-16 10:40:00,25.98,26.0,25.96,25.96,17270.0,19.1531,19.1678,19.1383,19.1383,17270.0
2015-09-16 10:50:00,25.97,26.0,25.95,25.99,12953.0,19.1457,19.1678,19.1309,19.1604,12953.0
2015-09-16 11:00:00,25.99,26.02,25.98,26.02,86448.0,19.1604,19.1826,19.1531,19.1826,86448.0
2015-09-16 11:10:00,26.01,26.05,26.0,26.03,36388.0,19.1752,19.2047,19.1678,19.1899,36388.0
2015-09-16 11:20:00,26.03,26.08,26.03,26.06,19639.0,19.1899,19.2268,19.1899,19.212,19639.0
2015-09-16 11:30:00,26.06,26.09,26.06,26.09,13348.0,19.212,19.2342,19.212,19.2342,13348.0
2015-09-16 11:40:00,26.09,26.1,26.06,26.06,9125.0,19.2342,19.2415,19.212,19.212,9125.0
2015-09-16 11:50:00,26.06,26.07,26.06,26.07,14355.0,19.212,19.2194,19.212,19.2194,14355.0
2015-09-16 12:00:00,26.08,26.08,26.02,26.04,22280.0,19.2268,19.2268,19.1826,19.1973,22280.0
2015-09-16 12:10:00,26.05,26.07,26.03,26.06,21395.0,19.2047,19.2194,19.1899,19.212,21395.0
2015-09-16 12:20:00,26.05,26.06,26.01,26.04,43562.0,19.2047,19.212,19.1752,19.1973,43562.0
2015-09-16 12:30:00,26.05,26.06,26.02,26.03,13884.0,19.2047,19.212,19.1826,19.1899,13884.0
2015-09-16 12:40:00,26.04,26.04,26.01,26.01,9128.0,19.1973,19.1973,19.1752,19.1752,9128.0
2015-09-16 12:50:00,26.01,26.06,26.01,26.05,18148.0,19.1752,19.212,19.1752,19.2047,18148.0
2015-09-16 13:00:00,26.04,26.04,26.01,26.01,18735.0,19.1973,19.1973,19.1752,19.1752,18735.0
2015-09-16 13:10:00,26.02,26.03,26.0,26.0,9590.0,19.1826,19.1899,19.1678,19.1678,9590.0
2015-09-16 13:20:00,25.99,26.0,25.97,25.98,27974.0,19.1604,19.1678,19.1457,19.1531,27974.0
2015-09-16 13:30:00,25.98,26.01,25.98,25.99,14828.0,19.1531,19.1752,19.1531,19.1604,14828.0
2015-09-16 13:40:00,25.99,26.01,25.98,26.01,17605.0,19.1604,19.1752,19.1531,19.1752,17605.0
2015-09-16 13:50:00,26.0,26.0,26.0,26.0,3740.0,19.1678,19.1678,19.1678,19.1678,3740.0
2015-09-16 14:00:00,26.0,26.0,25.97,25.98,19420.0,19.1678,19.1678,19.1457,19.1531,19420.0
2015-09-16 14:10:00,25.97,25.98,25.94,25.95,25712.0,19.1457,19.1531,19.1236,19.1309,25712.0
2015-09-16 14:20:00,25.96,25.96,25.92,25.94,31508.0,19.1383,19.1383,19.1088,19.1236,31508.0
2015-09-16 14:30:00,25.94,25.95,25.92,25.92,24985.0,19.1236,19.1309,19.1088,19.1088,24985.0
2015-09-16 14:40:00,25.92,25.98,25.92,25.98,21013.0,19.1088,19.1531,19.1088,19.1531,21013.0
2015-09-16 14:50:00,25.99,26.04,25.98,26.04,31482.0,19.1604,19.1973,19.1531,19.1973,31482.0
2015-09-16 15:00:00,26.03,26.06,26.03,26.04,38246.0,19.1899,19.212,19.1899,19.1973,38246.0
2015-09-16 15:10:00,26.04,26.05,26.02,26.04,67587.0,19.1973,19.2047,19.1826,19.1973,67587.0
2015-09-16 15:20:00,26.05,26.08,26.04,26.07,40120.0,19.2047,19.2268,19.1973,19.2194,40120.0
2015-09-16 15:30:00,26.07,26.08,26.05,26.06,30925.0,19.2194,19.2268,19.2047,19.212,30925.0
2015-09-16 15:40:00,26.06,26.08,26.04,26.07,52145.0,19.212,19.2268,19.1973,19.2194,52145.0
2015-09-16 15:50:00,26.07,26.09,26.05,26.06,99521.0,19.2194,19.2342,19.2047,19.212,99521.0
2015-09-17 09:30:00,25.99,26.06,25.96,26.04,38658.0,19.1604,19.212,19.1383,19.1973,38658.0
2015-09-17 09:40:00,26.05,26.17,26.01,26.14,56621.0,19.2047,19.2931,19.1752,19.271,56621.0
2015-09-17 09:50:00,26.15,26.16,26.1,26.12,33465.0,19.2784,19.2858,19.2415,19.2563,33465.0
2015-09-17 10:00:00,26.12,26.15,26.09,26.13,39870.0,19.2563,19.2784,19.2342,19.2636,39870.0
2015-09-17 10:10:00,26.12,26.17,26.11,26.17,26658.0,19.2563,19.2931,19.2489,19.2931,26658.0
2015-09-17 10:20:00,26.17,26.2,26.17,26.19,20489.0,19.2931,19.3153,19.2931,19.3079,20489.0
2015-09-17 10:30:00,26.19,26.19,26.08,26.1,40051.0,19.3079,19.3079,19.2268,19.2415,40051.0
2015-09-17 10:40:00,26.1,26.13,26.1,26.13,19378.0,19.2415,19.2636,19.2415,19.2636,19378.0
2015-09-17 10:50:00,26.12,26.13,26.11,26.13,13323.0,19.2563,19.2636,19.2489,19.2636,13323.0
2015-09-17 11:00:00,26.13,26.16,26.13,26.14,14490.0,19.2636,19.2858,19.2636,19.271,14490.0
2015-09-17 11:10:00,26.14,26.16,26.12,26.14,32135.0,19.271,19.2858,19.2563,19.271,32135.0
2015-09-17 11:20:00,26.13,26.14,26.07,26.09,42041.0,19.2636,19.271,19.2194,19.2342,42041.0
2015-09-17 11:30:00,26.09,26.09,26.01,26.02,46097.0,19.2342,19.2342,19.1752,19.1826,46097.0
2015-09-17 11:40:00,26.02,26.05,25.99,26.05,37307.0,19.1826,19.2047,19.1604,19.2047,37307.0
2015-09-17 11:50:00,26.05,26.05,26.0,26.02,25229.0,19.2047,19.2047,19.1678,19.1826,25229.0
2015-09-17 12:00:00,26.01,26.03,26.0,26.03,23029.0,19.1752,19.1899,19.1678,19.1899,23029.0
2015-09-17 12:10:00,26.04,26.05,26.01,26.03,26293.0,19.1973,19.2047,19.1752,19.1899,26293.0
2015-09-17 12:20:00,26.03,26.08,26.03,26.08,24963.0,19.1899,19.2268,19.1899,19.2268,24963.0
2015-09-17 12:30:00,26.08,26.1,26.03,26.04,30112.0,19.2268,19.2415,19.1899,19.1973,30112.0
2015-09-17 12:40:00,26.03,26.05,26.02,26.05,23861.0,19.1899,19.2047,19.1826,19.2047,23861.0
2015-09-17 12:50:00,26.05,26.09,26.05,26.08,11724.0,19.2047,19.2342,19.2047,19.2268,11724.0
2015-09-17 13:00:00,26.07,26.09,26.07,26.09,28465.0,19.2194,19.2342,19.2194,19.2342,28465.0
2015-09-17 13:10:00,26.08,26.12,26.08,26.12,31187.0,19.2268,19.2563,19.2268,19.2563,31187.0
2015-09-17 13:20:00,26.12,26.14,26.1,26.1,44371.0,19.2563,19.271,19.2415,19.2415,44371.0
2015-09-17 13:30:00,26.1,26.12,26.09,26.09,27272.0,19.2415,19.2563,19.2342,19.2342,27272.0
2015-09-17 13:40:00,26.09,26.09,26.05,26.06,31886.0,19.2342,19.2342,19.2047,19.212,31886.0
2015-09-17 13:50:00,26.06,26.07,25.98,25.98,40967.0,19.212,19.2194,19.1531,19.1531,40967.0
2015-09-17 14:00:00,26.0,26.11,25.81,25.95,206751.0,19.1678,19.2489,19.0277,19.1309,206751.0
2015-09-17 14:10:00,25.96,26.07,25.94,26.01,81511.0,19.1383,19.2194,19.1236,19.1752,81511.0
2015-09-17 14:20:00,26.01,26.04,25.95,25.96,44662.0,19.1752,19.1973,19.1309,19.1383,44662.0
2015-09-17 14:30:00,25.97,26.07,25.96,26.04,78323.0,19.1457,19.2194,19.1383,19.1973,78323.0
2015-09-17 14:40:00,26.02,26.27,26.02,26.23,179113.0,19.1826,19.3669,19.1826,19.3374,179113.0
2015-09-17 14:50:00,26.23,26.24,26.18,26.21,48232.0,19.3374,19.3447,19.3005,19.3226,48232.0
2015-09-17 15:00:00,26.21,26.22,26.09,26.11,86510.0,19.3226,19.33,19.2342,19.2489,86510.0
2015-09-17 15:10:00,26.11,26.16,26.0,26.05,108207.0,19.2489,19.2858,19.1678,19.2047,108207.0
2015-09-17 15:20:00,26.04,26.04,25.83,25.97,126933.0,19.1973,19.1973,19.0425,19.1457,126933.0
2015-09-17 15:30:00,25.97,26.04,25.91,25.95,124000.0,19.1457,19.1973,19.1015,19.1309,124000.0
2015-09-17 15:40:00,25.95,26.01,25.93,25.98,124734.0,19.1309,19.1752,19.1162,19.1531,124734.0
2015-09-17 15:50:00,25.97,25.97,25.83,25.89,184219.0,19.1457,19.1457,19.0425,19.0867,184219.0
2015-09-18 09:30:00,25.56,25.57,25.34,25.34,140539.0,18.8434,18.8508,18.6812,18.6812,140539.0
2015-09-18 09:40:00,25.34,25.36,25.26,25.27,107768.0,18.6812,18.696,18.6223,18.6296,107768.0
2015-09-18 09:50:00,25.27,25.4,25.26,25.37,71800.0,18.6296,18.7255,18.6223,18.7034,71800.0
2015-09-18 10:00:00,25.37,25.56,25.35,25.52,100591.0,18.7034,18.8434,18.6886,18.8139,100591.0
2015-09-18 10:10:00,25.53,25.58,25.49,25.53,63181.0,18.8213,18.8582,18.7918,18.8213,63181.0
2015-09-18 10:20:00,25.52,25.59,25.51,25.57,29059.0,18.8139,18.8655,18.8066,18.8508,29059.0
2015-09-18 10:30:00,25.57,25.58,25.51,25.51,52949.0,18.8508,18.8582,18.8066,18.8066,52949.0
2015-09-18 10:40:00,25.51,25.56,25.5,25.55,28618.0,18.8066,18.8434,18.7992,18.8361,28618.0
2015-09-18 10:50:00,25.57,25.59,25.55,25.58,36805.0,18.8508,18.8655,18.8361,18.8582,36805.0
2015-09-18 11:00:00,25.58,25.67,25.58,25.66,33156.0,18.8582,18.9245,18.8582,18.9172,33156.0
2015-09-18 11:10:00,25.67,25.67,25.6,25.64,38718.0,18.9245,18.9245,18.8729,18.9024,38718.0
2015-09-18 11:20:00,25.64,25.7,25.62,25.62,45192.0,18.9024,18.9466,18.8877,18.8877,45192.0
2015-09-18 11:30:00,25.61,25.63,25.59,25.63,30377.0,18.8803,18.895,18.8655,18.895,30377.0
2015-09-18 11:40:00,25.64,25.73,25.62,25.72,31136.0,18.9024,18.9688,18.8877,18.9614,31136.0
2015-09-18 11:50:00,25.72,25.73,25.69,25.72,37011.0,18.9614,18.9688,18.9393,18.9614,37011.0
2015-09-18 12:00:00,25.72,25.73,25.68,25.7,20955.0,18.9614,18.9688,18.9319,18.9466,20955.0
2015-09-18 12:10:00,25.69,25.69,25.61,25.62,28717.0,18.9393,18.9393,18.8803,18.8877,28717.0
2015-09-18 12:20:00,25.61,25.61,25.56,25.58,34037.0,18.8803,18.8803,18.8434,18.8582,34037.0
2015-09-18 12:30:00,25.59,25.59,25.55,25.55,38215.0,18.8655,18.8655,18.8361,18.8361,38215.0
2015-09-18 12:40:00,25.55,25.55,25.51,25.53,28879.0,18.8361,18.8361,18.8066,18.8213,28879.0
2015-09-18 12:50:00,25.54,25.56,25.53,25.55,26767.0,18.8287,18.8434,18.8213,18.8361,26767.0
2015-09-18 13:00:00,25.54,25.6,25.52,25.59,20248.0,18.8287,18.8729,18.8139,18.8655,20248.0
2015-09-18 13:10:00,25.59,25.59,25.53,25.56,26832.0,18.8655,18.8655,18.8213,18.8434,26832.0
2015-09-18 13:20:00,25.56,25.56,25.49,25.54,42275.0,18.8434,18.8434,18.7918,18.8287,42275.0
2015-09-18 13:30:00,25.55,25.57,25.53,25.53,33977.0,18.8361,18.8508,18.8213,18.8213,33977.0
2015-09-18 13:40:00,25.54,25.58,25.54,25.54,31951.0,18.8287,18.8582,18.8287,18.8287,31951.0
2015-09-18 13:50:00,25.53,25.53,25.46,25.46,41917.0,18.8213,18.8213,18.7697,18.7697,41917.0
2015-09-18 14:00:00,25.46,25.54,25.45,25.52,29189.0,18.7697,18.8287,18.7623,18.8139,29189.0
2015-09-18 14:10:00,25.52,25.55,25.48,25.54,31549.0,18.8139,18.8361,18.7845,18.8287,31549.0
2015-09-18 14:20:00,25.54,25.63,25.54,25.62,44105.0,18.8287,18.895,18.8287,18.8877,44105.0
2015-09-18 14:30:00,25.61,25.63,25.58,25.63,65742.0,18.8803,18.895,18.8582,18.895,65742.0
2015-09-18 14:40:00,25.63,25.63,25.57,25.57,43626.0,18.895,18.895,18.8508,18.8508,43626.0
2015-09-18 14:50:00,25.57,25.61,25.55,25.6,42717.0,18.8508,18.8803,18.8361,18.8729,42717.0
2015-09-18 15:00:00,25.6,25.63,25.51,25.51,63080.0,18.8729,18.895,18.8066,18.8066,63080.0
2015-09-18 15:10:00,25.51,25.56,25.51,25.52,49017.0,18.8066,18.8434,18.8066,18.8139,49017.0
2015-09-18 15:20:00,25.52,25.55,25.5,25.55,69971.0,18.8139,18.8361,18.7992,18.8361,69971.0
2015-09-18 15:30:00,25.54,25.55,25.51,25.51,80555.0,18.8287,18.8361,18.8066,18.8066,80555.0
2015-09-18 15:40:00,25.51,25.52,25.47,25.5,93991.0,18.8066,18.8139,18.7771,18.7992,93991.0
2015-09-18 15:50:00,25.49,25.57,25.47,25.55,198791.0,18.7918,18.8508,18.7771,18.8361,198791.0
2015-09-21 09:30:00,25.46,25.52,25.36,25.41,139480.0,18.7697,18.8139,18.696,18.7328,139480.0
2015-09-21 09:40:00,25.42,25.58,25.42,25.57,75151.0,18.7402,18.8582,18.7402,18.8508,75151.0
2015-09-21 09:50:00,25.58,25.66,25.58,25.61,165197.0,18.8582,18.9172,18.8582,18.8803,165197.0
2015-09-21 10:00:00,25.61,25.66,25.58,25.63,55827.0,18.8803,18.9172,18.8582,18.895,55827.0
2015-09-21 10:10:00,25.63,25.67,25.63,25.67,22267.0,18.895,18.9245,18.895,18.9245,22267.0
2015-09-21 10:20:00,25.66,25.69,25.65,25.66,28778.0,18.9172,18.9393,18.9098,18.9172,28778.0
2015-09-21 10:30:00,25.67,25.79,25.67,25.75,23953.0,18.9245,19.013,18.9245,18.9835,23953.0
2015-09-21 10:40:00,25.76,25.77,25.74,25.76,15132.0,18.9909,18.9982,18.9761,18.9909,15132.0
2015-09-21 10:50:00,25.76,25.8,25.74,25.74,45429.0,18.9909,19.0204,18.9761,18.9761,45429.0
2015-09-21 11:00:00,25.75,25.8,25.75,25.76,50519.0,18.9835,19.0204,18.9835,18.9909,50519.0
2015-09-21 11:10:00,25.76,25.81,25.76,25.81,30595.0,18.9909,19.0277,18.9909,19.0277,30595.0
2015-09-21 11:20:00,25.82,25.82,25.74,25.75,37014.0,19.0351,19.0351,18.9761,18.9835,37014.0
2015-09-21 11:30:00,25.75,25.75,25.61,25.62,77672.0,18.9835,18.9835,18.8803,18.8877,77672.0
2015-09-21 11:40:00,25.62,25.65,25.59,25.62,28488.0,18.8877,18.9098,18.8655,18.8877,28488.0
2015-09-21 11:50:00,25.62,25.62,25.57,25.57,33342.0,18.8877,18.8877,18.8508,18.8508,33342.0
2015-09-21 12:00:00,25.57,25.57,25.49,25.49,49125.0,18.8508,18.8508,18.7918,18.7918,49125.0
2015-09-21 12:10:00,25.5,25.54,25.48,25.5,26188.0,18.7992,18.8287,18.7845,18.7992,26188.0
2015-09-21 12:20:00,25.5,25.56,25.5,25.54,46442.0,18.7992,18.8434,18.7992,18.8287,46442.0
2015-09-21 12:30:00,25.53,25.53,25.47,25.49,29446.0,18.8213,18.8213,18.7771,18.7918,29446.0
2015-09-21 12:40:00,25.49,25.5,25.46,25.46,32318.0,18.7918,18.7992,18.7697,18.7697,32318.0
2015-09-21 12:50:00,25.46,25.46,25.36,25.39,89580.0,18.7697,18.7697,18.696,18.7181,89580.0
2015-09-21 13:00:00,25.39,25.42,25.37,25.4,44479.0,18.7181,18.7402,18.7034,18.7255,44479.0
2015-09-21 13:10:00,25.4,25.43,25.39,25.42,35600.0,18.7255,18.7476,18.7181,18.7402,35600.0
2015-09-21 13:20:00,25.42,25.46,25.41,25.45,30041.0,18.7402,18.7697,18.7328,18.7623,30041.0
2015-09-21 13:30:00,25.45,25.49,25.43,25.49,43618.0,18.7623,18.7918,18.7476,18.7918,43618.0
2015-09-21 13:40:00,25.48,25.51,25.48,25.48,64603.0,18.7845,18.8066,18.7845,18.7845,64603.0
2015-09-21 13:50:00,25.48,25.49,25.45,25.47,44675.0,18.7845,18.7918,18.7623,18.7771,44675.0
2015-09-21 14:00:00,25.47,25.51,25.47,25.48,40188.0,18.7771,18.8066,18.7771,18.7845,40188.0
2015-09-21 14:10:00,25.49,25.5,25.44,25.47,40159.0,18.7918,18.7992,18.755,18.7771,40159.0
2015-09-21 14:20:00,25.48,25.52,25.47,25.51,51579.0,18.7845,18.8139,18.7771,18.8066,51579.0
2015-09-21 14:30:00,25.51,25.57,25.48,25.57,49940.0,18.8066,18.8508,18.7845,18.8508,49940.0
2015-09-21 14:40:00,25.57,25.57,25.53,25.56,36105.0,18.8508,18.8508,18.8213,18.8434,36105.0
2015-09-21 14:50:00,25.56,25.63,25.56,25.62,43349.0,18.8434,18.895,18.8434,18.8877,43349.0
2015-09-21 15:00:00,25.62,25.63,25.58,25.62,55942.0,18.8877,18.895,18.8582,18.8877,55942.0
2015-09-21 15:10:00,25.61,25.64,25.59,25.62,36375.0,18.8803,18.9024,18.8655,18.8877,36375.0
2015-09-21 15:20:00,25.62,25.62,25.57,25.58,64803.0,18.8877,18.8877,18.8508,18.8582,64803.0
2015-09-21 15:30:00,25.59,25.59,25.48,25.48,72381.0,18.8655,18.8655,18.7845,18.7845,72381.0
2015-09-21 15:40:00,25.48,25.55,25.48,25.51,74110.0,18.7845,18.8361,18.7845,18.8066,74110.0
2015-09-21 15:50:00,25.5,25.55,25.46,25.55,86282.0,18.7992,18.8361,18.7697,18.8361,86282.0
2015-09-22 09:30:00,25.08,25.19,25.07,25.13,94145.0,18.4896,18.5707,18.4822,18.5264,94145.0
2015-09-22 09:40:00,25.11,25.17,25.07,25.08,98803.0,18.5117,18.5559,18.4822,18.4896,98803.0
2015-09-22 09:50:00,25.07,25.09,25.02,25.05,61565.0,18.4822,18.4969,18.4453,18.4674,61565.0
2015-09-22 10:00:00,25.06,25.14,25.06,25.1,64148.0,18.4748,18.5338,18.4748,18.5043,64148.0
2015-09-22 10:10:00,25.09,25.09,25.01,25.02,50227.0,18.4969,18.4969,18.438,18.4453,50227.0
2015-09-22 10:20:00,25.02,25.03,25.0,25.03,54742.0,18.4453,18.4527,18.4306,18.4527,54742.0
2015-09-22 10:30:00,25.02,25.03,25.0,25.01,55291.0,18.4453,18.4527,18.4306,18.438,55291.0
2015-09-22 10:40:00,25.01,25.02,25.0,25.0,228023.0,18.438,18.4453,18.4306,18.4306,228023.0
2015-09-22 10:50:00,25.0,25.06,25.0,25.04,69678.0,18.4306,18.4748,18.4306,18.4601,69678.0
2015-09-22 11:00:00,25.03,25.1,25.03,25.07,52068.0,18.4527,18.5043,18.4527,18.4822,52068.0
2015-09-22 11:10:00,25.07,25.11,25.07,25.09,71983.0,18.4822,18.5117,18.4822,18.4969,71983.0
2015-09-22 11:20:00,25.09,25.11,25.04,25.04,36638.0,18.4969,18.5117,18.4601,18.4601,36638.0
2015-09-22 11:30:00,25.04,25.08,25.03,25.06,53760.0,18.4601,18.4896,18.4527,18.4748,53760.0
2015-09-22 11:40:00,25.05,25.11,25.05,25.11,31775.0,18.4674,18.5117,18.4674,18.5117,31775.0
2015-09-22 11:50:00,25.11,25.14,25.11,25.12,37452.0,18.5117,18.5338,18.5117,18.5191,37452.0
2015-09-22 12:00:00,25.12,25.18,25.09,25.18,60458.0,18.5191,18.5633,18.4969,18.5633,60458.0
2015-09-22 12:10:00,25.18,25.19,25.13,25.14,26761.0,18.5633,18.5707,18.5264,18.5338,26761.0
2015-09-22 12:20:00,25.14,25.16,25.11,25.13,30396.0,18.5338,18.5485,18.5117,18.5264,30396.0
2015-09-22 12:30:00,25.13,25.13,25.07,25.1,23666.0,18.5264,18.5264,18.4822,18.5043,23666.0
2015-09-22 12:40:00,25.1,25.11,25.03,25.03,42313.0,18.5043,18.5117,18.4527,18.4527,42313.0
2015-09-22 12:50:00,25.02,25.02,24.99,24.99,43490.0,18.4453,18.4453,18.4232,18.4232,43490.0
2015-09-22 13:00:00,25.0,25.08,25.0,25.03,22118.0,18.4306,18.4896,18.4306,18.4527,22118.0
2015-09-22 13:10:00,25.03,25.05,25.0,25.04,23680.0,18.4527,18.4674,18.4306,18.4601,23680.0
2015-09-22 13:20:00,25.03,25.03,24.98,24.99,45148.0,18.4527,18.4527,18.4158,18.4232,45148.0
2015-09-22 13:30:00,24.98,25.06,24.98,25.04,36558.0,18.4158,18.4748,18.4158,18.4601,36558.0
2015-09-22 13:40:00,25.05,25.11,25.05,25.09,50091.0,18.4674,18.5117,18.4674,18.4969,50091.0
2015-09-22 13:50:00,25.08,25.12,25.07,25.11,25451.0,18.4896,18.5191,18.4822,18.5117,25451.0
2015-09-22 14:00:00,25.11,25.15,25.08,25.1,54920.0,18.5117,18.5412,18.4896,18.5043,54920.0
2015-09-22 14:10:00,25.1,25.11,25.07,25.08,53053.0,18.5043,18.5117,18.4822,18.4896,53053.0
2015-09-22 14:20:00,25.08,25.08,25.05,25.08,32242.0,18.4896,18.4896,18.4674,18.4896,32242.0
2015-09-22 14:30:00,25.09,25.13,25.08,25.11,52915.0,18.4969,18.5264,18.4896,18.5117,52915.0
2015-09-22 14:40:00,25.1,25.11,25.03,25.05,45681.0,18.5043,18.5117,18.4527,18.4674,45681.0
2015-09-22 14:50:00,25.05,25.1,25.03,25.1,47029.0,18.4674,18.5043,18.4527,18.5043,47029.0
2015-09-22 15:00:00,25.1,25.11,25.07,25.07,29605.0,18.5043,18.5117,18.4822,18.4822,29605.0
2015-09-22 15:10:00,25.08,25.09,25.05,25.08,42785.0,18.4896,18.4969,18.4674,18.4896,42785.0
2015-09-22 15:20:00,25.07,25.16,25.07,25.14,72850.0,18.4822,18.5485,18.4822,18.5338,72850.0
2015-09-22 15:30:00,25.15,25.2,25.15,25.19,93048.0,18.5412,18.578,18.5412,18.5707,93048.0
2015-09-22 15:40:00,25.19,25.21,25.13,25.15,79874.0,18.5707,18.5854,18.5264,18.5412,79874.0
2015-09-22 15:50:00,25.14,25.19,25.13,25.14,165971.0,18.5338,18.5707,18.5264,18.5338,165971.0
2015-09-23 09:30:00,25.23,25.26,25.01,25.01,72641.0,18.6001,18.6223,18.438,18.438,72641.0
2015-09-23 09:40:00,25.02,25.14,25.02,25.13,97239.0,18.4453,18.5338,18.4453,18.5264,97239.0
2015-09-23 09:50:00,25.14,25.22,25.13,25.19,24229.0,18.5338,18.5928,18.5264,18.5707,24229.0
2015-09-23 10:00:00,25.2,25.27,25.19,25.2,59175.0,18.578,18.6296,18.5707,18.578,59175.0
2015-09-23 10:10:00,25.2,25.26,25.2,25.26,55364.0,18.578,18.6223,18.578,18.6223,55364.0
2015-09-23 10:20:00,25.26,25.26,25.22,25.26,25309.0,18.6223,18.6223,18.5928,18.6223,25309.0
2015-09-23 10:30:00,25.26,25.28,25.17,25.17,50800.0,18.6223,18.637,18.5559,18.5559,50800.0
2015-09-23 10:40:00,25.18,25.22,25.16,25.21,30223.0,18.5633,18.5928,18.5485,18.5854,30223.0
2015-09-23 10:50:00,25.23,25.28,25.22,25.23,31169.0,18.6001,18.637,18.5928,18.6001,31169.0
2015-09-23 11:00:00,25.23,25.23,25.19,25.23,23378.0,18.6001,18.6001,18.5707,18.6001,23378.0
2015-09-23 11:10:00,25.23,25.23,25.17,25.18,31552.0,18.6001,18.6001,18.5559,18.5633,31552.0
2015-09-23 11:20:00,25.18,25.18,25.09,25.13,49330.0,18.5633,18.5633,18.4969,18.5264,49330.0
2015-09-23 11:30:00,25.13,25.17,25.11,25.17,100470.0,18.5264,18.5559,18.5117,18.5559,100470.0
2015-09-23 11:40:00,25.17,25.17,25.09,25.13,63863.0,18.5559,18.5559,18.4969,18.5264,63863.0
2015-09-23 11:50:00,25.13,25.14,25.1,25.13,33984.0,18.5264,18.5338,18.5043,18.5264,33984.0
2015-09-23 12:00:00,25.14,25.14,25.09,25.1,33641.0,18.5338,18.5338,18.4969,18.5043,33641.0
2015-09-23 12:10:00,25.1,25.11,25.09,25.1,13123.0,18.5043,18.5117,18.4969,18.5043,13123.0
2015-09-23 12:20:00,25.1,25.15,25.08,25.14,23936.0,18.5043,18.5412,18.4896,18.5338,23936.0
2015-09-23 12:30:00,25.14,25.15,25.13,25.13,24036.0,18.5338,18.5412,18.5264,18.5264,24036.0
2015-09-23 12:40:00,25.14,25.16,25.13,25.14,23667.0,18.5338,18.5485,18.5264,18.5338,23667.0
2015-09-23 12:50:00,25.14,25.2,25.14,25.2,16486.0,18.5338,18.578,18.5338,18.578,16486.0
2015-09-23 13:00:00,25.2,25.25,25.2,25.25,15605.0,18.578,18.6149,18.578,18.6149,15605.0
2015-09-23 13:10:00,25.25,25.25,25.17,25.18,23391.0,18.6149,18.6149,18.5559,18.5633,23391.0
2015-09-23 13:20:00,25.19,25.19,25.13,25.13,21793.0,18.5707,18.5707,18.5264,18.5264,21793.0
2015-09-23 13:30:00,25.14,25.2,25.14,25.19,43884.0,18.5338,18.578,18.5338,18.5707,43884.0
2015-09-23 13:40:00,25.2,25.28,25.2,25.26,43326.0,18.578,18.637,18.578,18.6223,43326.0
2015-09-23 13:50:00,25.25,25.25,25.2,25.22,60154.0,18.6149,18.6149,18.578,18.5928,60154.0
2015-09-23 14:00:00,25.22,25.3,25.22,25.27,34886.0,18.5928,18.6518,18.5928,18.6296,34886.0
2015-09-23 14:10:00,25.28,25.3,25.26,25.27,22610.0,18.637,18.6518,18.6223,18.6296,22610.0
2015-09-23 14:20:00,25.28,25.28,25.25,25.26,22653.0,18.637,18.637,18.6149,18.6223,22653.0
2015-09-23 14:30:00,25.26,25.3,25.22,25.23,35029.0,18.6223,18.6518,18.5928,18.6001,35029.0
2015-09-23 14:40:00,25.23,25.25,25.2,25.24,32252.0,18.6001,18.6149,18.578,18.6075,32252.0
2015-09-23 14:50:00,25.24,25.25,25.21,25.25,24253.0,18.6075,18.6149,18.5854,18.6149,24253.0
2015-09-23 15:00:00,25.26,25.27,25.23,25.27,33424.0,18.6223,18.6296,18.6001,18.6296,33424.0
2015-09-23 15:10:00,25.27,25.29,25.21,25.28,42959.0,18.6296,18.6444,18.5854,18.637,42959.0
2015-09-23 15:20:00,25.28,25.28,25.24,25.27,56997.0,18.637,18.637,18.6075,18.6296,56997.0
2015-09-23 15:30:00,25.28,25.28,25.25,25.27,35915.0,18.637,18.637,18.6149,18.6296,35915.0
2015-09-23 15:40:00,25.28,25.29,25.26,25.27,70462.0,18.637,18.6444,18.6223,18.6296,70462.0
2015-09-23 15:50:00,25.27,25.3,25.23,25.29,163985.0,18.6296,18.6518,18.6001,18.6444,163985.0
2015-09-24 09:30:00,25.04,25.17,25.02,25.04,90909.0,18.4601,18.5559,18.4453,18.4601,90909.0
2015-09-24 09:40:00,25.04,25.06,24.98,25.01,153197.0,18.4601,18.4748,18.4158,18.438,153197.0
2015-09-24 09:50:00,25.0,25.15,24.97,25.01,397276.0,18.4306,18.5412,18.4085,18.438,397276.0
2015-09-24 10:00:00,25.01,25.05,24.98,25.02,126826.0,18.438,18.4674,18.4158,18.4453,126826.0
2015-09-24 10:10:00,25.02,25.05,25.01,25.02,53246.0,18.4453,18.4674,18.438,18.4453,53246.0
2015-09-24 10:20:00,25.03,25.03,24.93,24.96,324043.0,18.4527,18.4527,18.379,18.4011,324043.0
2015-09-24 10:30:00,24.95,25.02,24.94,25.02,204902.0,18.3937,18.4453,18.3864,18.4453,204902.0
2015-09-24 10:40:00,25.01,25.05,24.98,25.03,115318.0,18.438,18.4674,18.4158,18.4527,115318.0
2015-09-24 10:50:00,25.04,25.06,25.0,25.03,124097.0,18.4601,18.4748,18.4306,18.4527,124097.0
2015-09-24 11:00:00,25.03,25.05,25.0,25.05,51649.0,18.4527,18.4674,18.4306,18.4674,51649.0
2015-09-24 11:10:00,25.05,25.07,25.01,25.07,86932.0,18.4674,18.4822,18.438,18.4822,86932.0
2015-09-24 11:20:00,25.07,25.1,25.03,25.03,106986.0,18.4822,18.5043,18.4527,18.4527,106986.0
2015-09-24 11:30:00,25.02,25.08,25.01,25.07,130678.0,18.4453,18.4896,18.438,18.4822,130678.0
2015-09-24 11:40:00,25.07,25.1,25.06,25.07,75349.0,18.4822,18.5043,18.4748,18.4822,75349.0
2015-09-24 11:50:00,25.07,25.08,25.04,25.07,98455.0,18.4822,18.4896,18.4601,18.4822,98455.0
2015-09-24 12:00:00,25.07,25.11,25.05,25.08,66608.0,18.4822,18.5117,18.4674,18.4896,66608.0
2015-09-24 12:10:00,25.09,25.09,25.04,25.09,115372.0,18.4969,18.4969,18.4601,18.4969,115372.0
2015-09-24 12:20:00,25.09,25.12,25.08,25.12,50030.0,18.4969,18.5191,18.4896,18.5191,50030.0
2015-09-24 12:30:00,25.12,25.23,25.12,25.22,92132.0,18.5191,18.6001,18.5191,18.5928,92132.0
2015-09-24 12:40:00,25.22,25.22,25.14,25.14,96515.0,18.5928,18.5928,18.5338,18.5338,96515.0
2015-09-24 12:50:00,25.14,25.14,25.06,25.06,31791.0,18.5338,18.5338,18.4748,18.4748,31791.0
2015-09-24 13:00:00,25.06,25.07,25.02,25.07,30886.0,18.4748,18.4822,18.4453,18.4822,30886.0
2015-09-24 13:10:00,25.07,25.09,25.04,25.05,40015.0,18.4822,18.4969,18.4601,18.4674,40015.0
2015-09-24 13:20:00,25.05,25.06,25.01,25.06,72443.0,18.4674,18.4748,18.438,18.4748,72443.0
2015-09-24 13:30:00,25.05,25.1,25.04,25.1,49180.0,18.4674,18.5043,18.4601,18.5043,49180.0
2015-09-24 13:40:00,25.09,25.18,25.09,25.18,23903.0,18.4969,18.5633,18.4969,18.5633,23903.0
2015-09-24 13:50:00,25.18,25.19,25.15,25.17,28138.0,18.5633,18.5707,18.5412,18.5559,28138.0
2015-09-24 14:00:00,25.17,25.2,25.13,25.19,58871.0,18.5559,18.578,18.5264,18.5707,58871.0
2015-09-24 14:10:00,25.19,25.25,25.18,25.24,43238.0,18.5707,18.6149,18.5633,18.6075,43238.0
2015-09-24 14:20:00,25.24,25.31,25.22,25.31,243182.0,18.6075,18.6591,18.5928,18.6591,243182.0
2015-09-24 14:30:00,25.31,25.31,25.23,25.26,55373.0,18.6591,18.6591,18.6001,18.6223,55373.0
2015-09-24 14:40:00,25.26,25.39,25.23,25.39,51255.0,18.6223,18.7181,18.6001,18.7181,51255.0
2015-09-24 14:50:00,25.39,25.48,25.38,25.41,93844.0,18.7181,18.7845,18.7107,18.7328,93844.0
2015-09-24 15:00:00,25.42,25.44,25.3,25.31,91309.0,18.7402,18.755,18.6518,18.6591,91309.0
2015-09-24 15:10:00,25.31,25.37,25.28,25.37,101914.0,18.6591,18.7034,18.637,18.7034,101914.0
2015-09-24 15:20:00,25.38,25.45,25.36,25.45,107972.0,18.7107,18.7623,18.696,18.7623,107972.0
2015-09-24 15:30:00,25.45,25.47,25.4,25.43,164015.0,18.7623,18.7771,18.7255,18.7476,164015.0
2015-09-24 15:40:00,25.44,25.49,25.44,25.47,143614.0,18.755,18.7918,18.755,18.7771,143614.0
2015-09-24 15:50:00,25.46,25.5,25.38,25.42,298888.0,18.7697,18.7992,18.7107,18.7402,298888.0
2015-09-25 09:30:00,25.81,25.92,25.8,25.88,146657.0,19.0277,19.1088,19.0204,19.0793,146657.0
2015-09-25 09:40:00,25.87,26.11,25.84,26.11,145887.0,19.072,19.2489,19.0499,19.2489,145887.0
2015-09-25 09:50:00,26.12,26.18,26.02,26.12,156155.0,19.2563,19.3005,19.1826,19.2563,156155.0
2015-09-25 10:00:00,26.13,26.14,26.05,26.11,119315.0,19.2636,19.271,19.2047,19.2489,119315.0
2015-09-25 10:10:00,26.11,26.15,26.02,26.07,109489.0,19.2489,19.2784,19.1826,19.2194,109489.0
2015-09-25 10:20:00,26.08,26.11,26.06,26.08,58600.0,19.2268,19.2489,19.212,19.2268,58600.0
2015-09-25 10:30:00,26.08,26.11,26.06,26.1,60751.0,19.2268,19.2489,19.212,19.2415,60751.0
2015-09-25 10:40:00,26.1,26.1,26.0,26.03,96166.0,19.2415,19.2415,19.1678,19.1899,96166.0
2015-09-25 10:50:00,26.03,26.11,26.03,26.1,46626.0,19.1899,19.2489,19.1899,19.2415,46626.0
2015-09-25 11:00:00,26.1,26.1,26.05,26.05,49630.0,19.2415,19.2415,19.2047,19.2047,49630.0
2015-09-25 11:10:00,26.05,26.07,26.04,26.05,55765.0,19.2047,19.2194,19.1973,19.2047,55765.0
2015-09-25 11:20:00,26.06,26.09,26.03,26.08,43806.0,19.212,19.2342,19.1899,19.2268,43806.0
2015-09-25 11:30:00,26.08,26.1,26.03,26.06,77761.0,19.2268,19.2415,19.1899,19.212,77761.0
2015-09-25 11:40:00,26.06,26.09,26.05,26.07,48643.0,19.212,19.2342,19.2047,19.2194,48643.0
2015-09-25 11:50:00,26.07,26.1,26.04,26.06,62093.0,19.2194,19.2415,19.1973,19.212,62093.0
2015-09-25 12:00:00,26.06,26.06,26.0,26.0,29289.0,19.212,19.212,19.1678,19.1678,29289.0
2015-09-25 12:10:00,26.0,26.02,25.97,26.0,41256.0,19.1678,19.1826,19.1457,19.1678,41256.0
2015-09-25 12:20:00,26.0,26.01,25.96,26.01,55218.0,19.1678,19.1752,19.1383,19.1752,55218.0
2015-09-25 12:30:00,26.01,26.04,26.01,26.03,49283.0,19.1752,19.1973,19.1752,19.1899,49283.0
2015-09-25 12:40:00,26.03,26.1,26.03,26.1,41276.0,19.1899,19.2415,19.1899,19.2415,41276.0
2015-09-25 12:50:00,26.11,26.2,26.11,26.17,81961.0,19.2489,19.3153,19.2489,19.2931,81961.0
2015-09-25 13:00:00,26.18,26.19,26.14,26.18,114284.0,19.3005,19.3079,19.271,19.3005,114284.0
2015-09-25 13:10:00,26.18,26.28,26.18,26.27,105088.0,19.3005,19.3742,19.3005,19.3669,105088.0
2015-09-25 13:20:00,26.27,26.28,26.21,26.22,61977.0,19.3669,19.3742,19.3226,19.33,61977.0
2015-09-25 13:30:00,26.23,26.23,26.17,26.2,49138.0,19.3374,19.3374,19.2931,19.3153,49138.0
2015-09-25 13:40:00,26.2,26.26,26.2,26.26,51627.0,19.3153,19.3595,19.3153,19.3595,51627.0
2015-09-25 13:50:00,26.27,26.28,26.24,26.26,45790.0,19.3669,19.3742,19.3447,19.3595,45790.0
2015-09-25 14:00:00,26.26,26.3,26.25,26.26,50189.0,19.3595,19.389,19.3521,19.3595,50189.0
2015-09-25 14:10:00,26.25,26.26,26.16,26.16,67729.0,19.3521,19.3595,19.2858,19.2858,67729.0
2015-09-25 14:20:00,26.15,26.17,26.06,26.08,70852.0,19.2784,19.2931,19.212,19.2268,70852.0
2015-09-25 14:30:00,26.08,26.08,25.96,26.0,121617.0,19.2268,19.2268,19.1383,19.1678,121617.0
2015-09-25 14:40:00,26.0,26.05,25.98,26.0,184380.0,19.1678,19.2047,19.1531,19.1678,184380.0
2015-09-25 14:50:00,26.0,26.04,25.97,26.04,124030.0,19.1678,19.1973,19.1457,19.1973,124030.0
2015-09-25 15:00:00,26.04,26.04,25.88,25.89,112503.0,19.1973,19.1973,19.0793,19.0867,112503.0
2015-09-25 15:10:00,25.89,25.93,25.85,25.9,99669.0,19.0867,19.1162,19.0572,19.0941,99669.0
2015-09-25 15:20:00,25.9,26.03,25.89,25.99,189698.0,19.0941,19.1899,19.0867,19.1604,189698.0
2015-09-25 15:30:00,25.98,26.03,25.95,25.99,120090.0,19.1531,19.1899,19.1309,19.1604,120090.0
2015-09-25 15:40:00,25.99,26.1,25.97,26.1,187621.0,19.1604,19.2415,19.1457,19.2415,187621.0
2015-09-25 15:50:00,26.09,26.09,26.0,26.03,374857.0,19.2342,19.2342,19.1678,19.1899,374857.0
2015-09-28 09:30:00,25.88,25.98,25.8,25.96,115226.0,19.0793,19.1531,19.0204,19.1383,115226.0
2015-09-28 09:40:00,25.97,26.01,25.83,25.84,147003.0,19.1457,19.1752,19.0425,19.0499,147003.0
2015-09-28 09:50:00,25.83,25.84,25.71,25.77,97230.0,19.0425,19.0499,18.954,18.9982,97230.0
2015-09-28 10:00:00,25.77,25.83,25.75,25.77,44956.0,18.9982,19.0425,18.9835,18.9982,44956.0
2015-09-28 10:10:00,25.77,25.87,25.74,25.85,86544.0,18.9982,19.072,18.9761,19.0572,86544.0
2015-09-28 10:20:00,25.84,25.87,25.82,25.86,141139.0,19.0499,19.072,19.0351,19.0646,141139.0
2015-09-28 10:30:00,25.85,25.86,25.81,25.86,112971.0,19.0572,19.0646,19.0277,19.0646,112971.0
2015-09-28 10:40:00,25.86,25.91,25.83,25.86,68948.0,19.0646,19.1015,19.0425,19.0646,68948.0
2015-09-28 10:50:00,25.86,25.86,25.81,25.82,67949.0,19.0646,19.0646,19.0277,19.0351,67949.0
2015-09-28 11:00:00,25.81,25.83,25.79,25.79,70243.0,19.0277,19.0425,19.013,19.013,70243.0
2015-09-28 11:10:00,25.78,25.78,25.71,25.72,67081.0,19.0056,19.0056,18.954,18.9614,67081.0
2015-09-28 11:20:00,25.71,25.74,25.64,25.67,55624.0,18.954,18.9761,18.9024,18.9245,55624.0
2015-09-28 11:30:00,25.66,25.68,25.63,25.65,37095.0,18.9172,18.9319,18.895,18.9098,37095.0
2015-09-28 11:40:00,25.65,25.66,25.63,25.65,29324.0,18.9098,18.9172,18.895,18.9098,29324.0
2015-09-28 11:50:00,25.66,25.68,25.64,25.65,27429.0,18.9172,18.9319,18.9024,18.9098,27429.0
2015-09-28 12:00:00,25.64,25.69,25.62,25.69,86976.0,18.9024,18.9393,18.8877,18.9393,86976.0
2015-09-28 12:10:00,25.69,25.72,25.66,25.66,36459.0,18.9393,18.9614,18.9172,18.9172,36459.0
2015-09-28 12:20:00,25.64,25.71,25.64,25.69,80462.0,18.9024,18.954,18.9024,18.9393,80462.0
2015-09-28 12:30:00,25.69,25.69,25.64,25.67,54196.0,18.9393,18.9393,18.9024,18.9245,54196.0
2015-09-28 12:40:00,25.66,25.67,25.59,25.65,56241.0,18.9172,18.9245,18.8655,18.9098,56241.0
2015-09-28 12:50:00,25.65,25.69,25.63,25.64,80261.0,18.9098,18.9393,18.895,18.9024,80261.0
2015-09-28 13:00:00,25.64,25.76,25.64,25.73,74960.0,18.9024,18.9909,18.9024,18.9688,74960.0
2015-09-28 13:10:00,25.74,25.74,25.68,25.72,49055.0,18.9761,18.9761,18.9319,18.9614,49055.0
2015-09-28 13:20:00,25.71,25.75,25.69,25.69,46403.0,18.954,18.9835,18.9393,18.9393,46403.0
2015-09-28 13:30:00,25.69,25.76,25.69,25.76,44947.0,18.9393,18.9909,18.9393,18.9909,44947.0
2015-09-28 13:40:00,25.76,25.8,25.72,25.72,58950.0,18.9909,19.0204,18.9614,18.9614,58950.0
2015-09-28 13:50:00,25.72,25.74,25.7,25.72,55302.0,18.9614,18.9761,18.9466,18.9614,55302.0
2015-09-28 14:00:00,25.72,25.75,25.67,25.74,108708.0,18.9614,18.9835,18.9245,18.9761,108708.0
2015-09-28 14:10:00,25.73,25.73,25.67,25.71,85009.0,18.9688,18.9688,18.9245,18.954,85009.0
2015-09-28 14:20:00,25.71,25.76,25.68,25.76,51929.0,18.954,18.9909,18.9319,18.9909,51929.0
2015-09-28 14:30:00,25.76,25.81,25.74,25.8,46309.0,18.9909,19.0277,18.9761,19.0204,46309.0
2015-09-28 14:40:00,25.81,25.83,25.75,25.76,58722.0,19.0277,19.0425,18.9835,18.9909,58722.0
2015-09-28 14:50:00,25.76,25.77,25.72,25.75,78671.0,18.9909,18.9982,18.9614,18.9835,78671.0
2015-09-28 15:00:00,25.75,25.75,25.65,25.65,82150.0,18.9835,18.9835,18.9098,18.9098,82150.0
2015-09-28 15:10:00,25.65,25.69,25.64,25.67,56580.0,18.9098,18.9393,18.9024,18.9245,56580.0
2015-09-28 15:20:00,25.68,25.69,25.64,25.65,54753.0,18.9319,18.9393,18.9024,18.9098,54753.0
2015-09-28 15:30:00,25.66,25.76,25.66,25.72,97412.0,18.9172,18.9909,18.9172,18.9614,97412.0
2015-09-28 15:40:00,25.71,25.76,25.69,25.73,110358.0,18.954,18.9909,18.9393,18.9688,110358.0
2015-09-28 15:50:00,25.72,25.75,25.65,25.66,141592.0,18.9614,18.9835,18.9098,18.9172,141592.0
2015-09-29 09:30:00,25.62,25.79,25.6,25.68,101404.0,18.8877,19.013,18.8729,18.9319,101404.0
2015-09-29 09:40:00,25.67,25.69,25.6,25.64,86482.0,18.9245,18.9393,18.8729,18.9024,86482.0
2015-09-29 09:50:00,25.63,25.81,25.63,25.75,99469.0,18.895,19.0277,18.895,18.9835,99469.0
2015-09-29 10:00:00,25.76,25.81,25.72,25.73,89079.0,18.9909,19.0277,18.9614,18.9688,89079.0
2015-09-29 10:10:00,25.74,25.82,25.74,25.77,71977.0,18.9761,19.0351,18.9761,18.9982,71977.0
2015-09-29 10:20:00,25.78,25.9,25.78,25.9,109307.0,19.0056,19.0941,19.0056,19.0941,109307.0
2015-09-29 10:30:00,25.9,25.91,25.83,25.86,47528.0,19.0941,19.1015,19.0425,19.0646,47528.0
2015-09-29 10:40:00,25.86,25.86,25.77,25.77,42297.0,19.0646,19.0646,18.9982,18.9982,42297.0
2015-09-29 10:50:00,25.77,25.86,25.77,25.85,41560.0,18.9982,19.0646,18.9982,19.0572,41560.0
2015-09-29 11:00:00,25.86,25.9,25.85,25.85,66000.0,19.0646,19.0941,19.0572,19.0572,66000.0
2015-09-29 11:10:00,25.85,25.89,25.84,25.85,85682.0,19.0572,19.0867,19.0499,19.0572,85682.0
2015-09-29 11:20:00,25.85,25.91,25.83,25.89,52023.0,19.0572,19.1015,19.0425,19.0867,52023.0
2015-09-29 11:30:00,25.89,25.89,25.82,25.88,49248.0,19.0867,19.0867,19.0351,19.0793,49248.0
2015-09-29 11:40:00,25.88,25.9,25.82,25.88,45750.0,19.0793,19.0941,19.0351,19.0793,45750.0
2015-09-29 11:50:00,25.88,25.93,25.84,25.84,43478.0,19.0793,19.1162,19.0499,19.0499,43478.0
2015-09-29 12:00:00,25.84,25.85,25.82,25.84,66406.0,19.0499,19.0572,19.0351,19.0499,66406.0
2015-09-29 12:10:00,25.83,25.83,25.76,25.78,103823.0,19.0425,19.0425,18.9909,19.0056,103823.0
2015-09-29 12:20:00,25.77,25.79,25.75,25.76,43873.0,18.9982,19.013,18.9835,18.9909,43873.0
2015-09-29 12:30:00,25.76,25.76,25.7,25.72,40198.0,18.9909,18.9909,18.9466,18.9614,40198.0
2015-09-29 12:40:00,25.71,25.72,25.67,25.69,31110.0,18.954,18.9614,18.9245,18.9393,31110.0
2015-09-29 12:50:00,25.7,25.74,25.67,25.7,51465.0,18.9466,18.9761,18.9245,18.9466,51465.0
2015-09-29 13:00:00,25.7,25.73,25.69,25.7,34845.0,18.9466,18.9688,18.9393,18.9466,34845.0
2015-09-29 13:10:00,25.7,25.8,25.69,25.8,77516.0,18.9466,19.0204,18.9393,19.0204,77516.0
2015-09-29 13:20:00,25.79,25.83,25.77,25.83,44927.0,19.013,19.0425,18.9982,19.0425,44927.0
2015-09-29 13:30:00,25.83,25.87,25.8,25.82,38862.0,19.0425,19.072,19.0204,19.0351,38862.0
2015-09-29 13:40:00,25.82,25.88,25.82,25.84,34384.0,19.0351,19.0793,19.0351,19.0499,34384.0
2015-09-29 13:50:00,25.84,25.84,25.78,25.8,62061.0,19.0499,19.0499,19.0056,19.0204,62061.0
2015-09-29 14:00:00,25.8,25.8,25.7,25.72,55169.0,19.0204,19.0204,18.9466,18.9614,55169.0
2015-09-29 14:10:00,25.71,25.72,25.69,25.7,36244.0,18.954,18.9614,18.9393,18.9466,36244.0
2015-09-29 14:20:00,25.69,25.78,25.69,25.76,45295.0,18.9393,19.0056,18.9393,18.9909,45295.0
2015-09-29 14:30:00,25.75,25.78,25.72,25.75,53874.0,18.9835,19.0056,18.9614,18.9835,53874.0
2015-09-29 14:40:00,25.74,25.76,25.67,25.67,40434.0,18.9761,18.9909,18.9245,18.9245,40434.0
2015-09-29 14:50:00,25.67,25.72,25.66,25.67,60657.0,18.9245,18.9614,18.9172,18.9245,60657.0
2015-09-29 15:00:00,25.67,25.7,25.65,25.67,86415.0,18.9245,18.9466,18.9098,18.9245,86415.0
2015-09-29 15:10:00,25.67,25.69,25.65,25.66,48953.0,18.9245,18.9393,18.9098,18.9172,48953.0
2015-09-29 15:20:00,25.65,25.65,25.57,25.57,136391.0,18.9098,18.9098,18.8508,18.8508,136391.0
2015-09-29 15:30:00,25.58,25.71,25.58,25.67,152808.0,18.8582,18.954,18.8582,18.9245,152808.0
2015-09-29 15:40:00,25.67,25.71,25.61,25.71,144572.0,18.9245,18.954,18.8803,18.954,144572.0
2015-09-29 15:50:00,25.7,25.72,25.64,25.64,385101.0,18.9466,18.9614,18.9024,18.9024,385101.0
2015-09-30 09:30:00,25.95,26.13,25.88,26.1,105292.0,19.1309,19.2636,19.0793,19.2415,105292.0
2015-09-30 09:40:00,26.1,26.14,26.01,26.04,81338.0,19.2415,19.271,19.1752,19.1973,81338.0
2015-09-30 09:50:00,26.04,26.09,26.01,26.05,70160.0,19.1973,19.2342,19.1752,19.2047,70160.0
2015-09-30 10:00:00,26.05,26.18,26.05,26.18,72231.0,19.2047,19.3005,19.2047,19.3005,72231.0
2015-09-30 10:10:00,26.18,26.25,26.15,26.23,148955.0,19.3005,19.3521,19.2784,19.3374,148955.0
2015-09-30 10:20:00,26.23,26.34,26.23,26.32,141409.0,19.3374,19.4185,19.3374,19.4037,141409.0
2015-09-30 10:30:00,26.32,26.36,26.27,26.35,122469.0,19.4037,19.4332,19.3669,19.4258,122469.0
2015-09-30 10:40:00,26.34,26.38,26.34,26.34,102384.0,19.4185,19.448,19.4185,19.4185,102384.0
2015-09-30 10:50:00,26.34,26.35,26.25,26.28,92857.0,19.4185,19.4258,19.3521,19.3742,92857.0
2015-09-30 11:00:00,26.27,26.27,26.2,26.2,67671.0,19.3669,19.3669,19.3153,19.3153,67671.0
2015-09-30 11:10:00,26.2,26.24,26.19,26.2,84180.0,19.3153,19.3447,19.3079,19.3153,84180.0
2015-09-30 11:20:00,26.2,26.21,26.13,26.18,208779.0,19.3153,19.3226,19.2636,19.3005,208779.0
2015-09-30 11:30:00,26.18,26.23,26.18,26.19,103971.0,19.3005,19.3374,19.3005,19.3079,103971.0
2015-09-30 11:40:00,26.18,26.18,26.13,26.15,68286.0,19.3005,19.3005,19.2636,19.2784,68286.0
2015-09-30 11:50:00,26.15,26.17,26.11,26.16,57594.0,19.2784,19.2931,19.2489,19.2858,57594.0
2015-09-30 12:00:00,26.16,26.17,26.1,26.11,68485.0,19.2858,19.2931,19.2415,19.2489,68485.0
2015-09-30 12:10:00,26.1,26.14,26.08,26.11,66385.0,19.2415,19.271,19.2268,19.2489,66385.0
2015-09-30 12:20:00,26.11,26.15,26.1,26.14,42924.0,19.2489,19.2784,19.2415,19.271,42924.0
2015-09-30 12:30:00,26.14,26.17,26.14,26.16,16316.0,19.271,19.2931,19.271,19.2858,16316.0
2015-09-30 12:40:00,26.15,26.17,26.09,26.09,63044.0,19.2784,19.2931,19.2342,19.2342,63044.0
2015-09-30 12:50:00,26.1,26.11,26.08,26.09,43403.0,19.2415,19.2489,19.2268,19.2342,43403.0
2015-09-30 13:00:00,26.1,26.13,26.09,26.09,30151.0,19.2415,19.2636,19.2342,19.2342,30151.0
2015-09-30 13:10:00,26.1,26.11,26.09,26.11,44772.0,19.2415,19.2489,19.2342,19.2489,44772.0
2015-09-30 13:20:00,26.11,26.11,26.08,26.11,39161.0,19.2489,19.2489,19.2268,19.2489,39161.0
2015-09-30 13:30:00,26.12,26.12,26.08,26.08,35695.0,19.2563,19.2563,19.2268,19.2268,35695.0
2015-09-30 13:40:00,26.09,26.18,26.09,26.15,51067.0,19.2342,19.3005,19.2342,19.2784,51067.0
2015-09-30 13:50:00,26.15,26.18,26.13,26.17,54270.0,19.2784,19.3005,19.2636,19.2931,54270.0
2015-09-30 14:00:00,26.17,26.17,26.11,26.12,43776.0,19.2931,19.2931,19.2489,19.2563,43776.0
2015-09-30 14:10:00,26.11,26.12,26.09,26.1,35314.0,19.2489,19.2563,19.2342,19.2415,35314.0
2015-09-30 14:20:00,26.11,26.14,26.1,26.14,39914.0,19.2489,19.271,19.2415,19.271,39914.0
2015-09-30 14:30:00,26.14,26.16,26.08,26.09,33386.0,19.271,19.2858,19.2268,19.2342,33386.0
2015-09-30 14:40:00,26.09,26.19,26.09,26.17,41470.0,19.2342,19.3079,19.2342,19.2931,41470.0
2015-09-30 14:50:00,26.17,26.2,26.14,26.19,57715.0,19.2931,19.3153,19.271,19.3079,57715.0
2015-09-30 15:00:00,26.19,26.2,26.1,26.14,94626.0,19.3079,19.3153,19.2415,19.271,94626.0
2015-09-30 15:10:00,26.13,26.18,26.12,26.17,101074.0,19.2636,19.3005,19.2563,19.2931,101074.0
2015-09-30 15:20:00,26.17,26.19,26.14,26.17,120853.0,19.2931,19.3079,19.271,19.2931,120853.0
2015-09-30 15:30:00,26.17,26.22,26.17,26.22,110134.0,19.2931,19.33,19.2931,19.33,110134.0
2015-09-30 15:40:00,26.21,26.25,26.19,26.23,172588.0,19.3226,19.3521,19.3079,19.3374,172588.0
2015-09-30 15:50:00,26.24,26.29,26.23,26.24,263318.0,19.3447,19.3816,19.3374,19.3447,263318.0
2015-10-01 09:30:00,26.05,26.15,26.01,26.04,138888.0,19.3614,19.4357,19.3317,19.354,138888.0
2015-10-01 09:40:00,26.03,26.05,25.93,26.02,101981.0,19.3465,19.3614,19.2722,19.3391,101981.0
2015-10-01 09:50:00,26.02,26.03,25.93,25.95,66523.0,19.3391,19.3465,19.2722,19.2871,66523.0
2015-10-01 10:00:00,25.96,25.99,25.88,25.99,82658.0,19.2945,19.3168,19.2351,19.3168,82658.0
2015-10-01 10:10:00,25.99,26.01,25.94,25.95,56909.0,19.3168,19.3317,19.2797,19.2871,56909.0
2015-10-01 10:20:00,25.95,26.0,25.92,25.98,47019.0,19.2871,19.3243,19.2648,19.3094,47019.0
2015-10-01 10:30:00,25.98,25.98,25.86,25.87,69078.0,19.3094,19.3094,19.2202,19.2276,69078.0
2015-10-01 10:40:00,25.87,25.92,25.83,25.84,50803.0,19.2276,19.2648,19.1979,19.2053,50803.0
2015-10-01 10:50:00,25.85,25.85,25.8,25.81,52887.0,19.2128,19.2128,19.1756,19.183,52887.0
2015-10-01 11:00:00,25.81,25.82,25.75,25.78,51247.0,19.183,19.1905,19.1384,19.1607,51247.0
2015-10-01 11:10:00,25.78,25.79,25.75,25.75,37410.0,19.1607,19.1682,19.1384,19.1384,37410.0
2015-10-01 11:20:00,25.75,25.82,25.72,25.79,58339.0,19.1384,19.1905,19.1161,19.1682,58339.0
2015-10-01 11:30:00,25.8,25.82,25.72,25.73,49470.0,19.1756,19.1905,19.1161,19.1236,49470.0
2015-10-01 11:40:00,25.72,25.72,25.65,25.69,68635.0,19.1161,19.1161,19.0641,19.0938,68635.0
2015-10-01 11:50:00,25.7,25.7,25.6,25.65,80987.0,19.1013,19.1013,19.027,19.0641,80987.0
2015-10-01 12:00:00,25.65,25.65,25.57,25.58,49759.0,19.0641,19.0641,19.0047,19.0121,49759.0
2015-10-01 12:10:00,25.59,25.61,25.57,25.59,57992.0,19.0195,19.0344,19.0047,19.0195,57992.0
2015-10-01 12:20:00,25.59,25.61,25.56,25.6,50979.0,19.0195,19.0344,18.9972,19.027,50979.0
2015-10-01 12:30:00,25.6,25.61,25.57,25.59,64327.0,19.027,19.0344,19.0047,19.0195,64327.0
2015-10-01 12:40:00,25.59,25.6,25.57,25.58,35263.0,19.0195,19.027,19.0047,19.0121,35263.0
2015-10-01 12:50:00,25.58,25.61,25.58,25.6,17717.0,19.0121,19.0344,19.0121,19.027,17717.0
2015-10-01 13:00:00,25.6,25.6,25.56,25.59,37583.0,19.027,19.027,18.9972,19.0195,37583.0
2015-10-01 13:10:00,25.6,25.61,25.56,25.59,37214.0,19.027,19.0344,18.9972,19.0195,37214.0
2015-10-01 13:20:00,25.59,25.6,25.56,25.56,50215.0,19.0195,19.027,18.9972,18.9972,50215.0
2015-10-01 13:30:00,25.57,25.6,25.57,25.57,38496.0,19.0047,19.027,19.0047,19.0047,38496.0
2015-10-01 13:40:00,25.58,25.63,25.56,25.63,50516.0,19.0121,19.0493,18.9972,19.0493,50516.0
2015-10-01 13:50:00,25.63,25.67,25.59,25.66,67096.0,19.0493,19.079,19.0195,19.0715,67096.0
2015-10-01 14:00:00,25.66,25.69,25.62,25.68,64088.0,19.0715,19.0938,19.0418,19.0864,64088.0
2015-10-01 14:10:00,25.69,25.72,25.68,25.69,66108.0,19.0938,19.1161,19.0864,19.0938,66108.0
2015-10-01 14:20:00,25.69,25.71,25.65,25.68,59369.0,19.0938,19.1087,19.0641,19.0864,59369.0
2015-10-01 14:30:00,25.68,25.71,25.67,25.7,53303.0,19.0864,19.1087,19.079,19.1013,53303.0
2015-10-01 14:40:00,25.7,25.72,25.65,25.65,48778.0,19.1013,19.1161,19.0641,19.0641,48778.0
2015-10-01 14:50:00,25.65,25.76,25.65,25.75,61138.0,19.0641,19.1459,19.0641,19.1384,61138.0
2015-10-01 15:00:00,25.75,25.78,25.71,25.73,111785.0,19.1384,19.1607,19.1087,19.1236,111785.0
2015-10-01 15:10:00,25.73,25.76,25.73,25.74,102502.0,19.1236,19.1459,19.1236,19.131,102502.0
2015-10-01 15:20:00,25.74,25.76,25.73,25.75,84740.0,19.131,19.1459,19.1236,19.1384,84740.0
2015-10-01 15:30:00,25.74,25.74,25.67,25.68,106851.0,19.131,19.131,19.079,19.0864,106851.0
2015-10-01 15:40:00,25.68,25.74,25.68,25.73,111271.0,19.0864,19.131,19.0864,19.1236,111271.0
2015-10-01 15:50:00,25.74,25.8,25.69,25.71,392758.0,19.131,19.1756,19.0938,19.1087,392758.0
2015-10-02 09:30:00,25.43,25.47,25.36,25.47,103356.0,18.9006,18.9303,18.8486,18.9303,103356.0
2015-10-02 09:40:00,25.48,25.56,25.45,25.53,115949.0,18.9378,18.9972,18.9155,18.9749,115949.0
2015-10-02 09:50:00,25.53,25.64,25.45,25.62,68091.0,18.9749,19.0567,18.9155,19.0418,68091.0
2015-10-02 10:00:00,25.63,25.63,25.49,25.59,88685.0,19.0493,19.0493,18.9452,19.0195,88685.0
2015-10-02 10:10:00,25.6,25.71,25.57,25.67,79952.0,19.027,19.1087,19.0047,19.079,79952.0
2015-10-02 10:20:00,25.68,25.69,25.63,25.63,61851.0,19.0864,19.0938,19.0493,19.0493,61851.0
2015-10-02 10:30:00,25.63,25.67,25.6,25.67,58956.0,19.0493,19.079,19.027,19.079,58956.0
2015-10-02 10:40:00,25.67,25.7,25.64,25.67,56150.0,19.079,19.1013,19.0567,19.079,56150.0
2015-10-02 10:50:00,25.67,25.67,25.59,25.67,57874.0,19.079,19.079,19.0195,19.079,57874.0
2015-10-02 11:00:00,25.67,25.73,25.65,25.71,64850.0,19.079,19.1236,19.0641,19.1087,64850.0
2015-10-02 11:10:00,25.7,25.72,25.59,25.59,65824.0,19.1013,19.1161,19.0195,19.0195,65824.0
2015-10-02 11:20:00,25.59,25.61,25.53,25.58,36715.0,19.0195,19.0344,18.9749,19.0121,36715.0
2015-10-02 11:30:00,25.59,25.61,25.56,25.56,75431.0,19.0195,19.0344,18.9972,18.9972,75431.0
2015-10-02 11:40:00,25.56,25.58,25.48,25.48,102765.0,18.9972,19.0121,18.9378,18.9378,102765.0
2015-10-02 11:50:00,25.47,25.5,25.43,25.49,132140.0,18.9303,18.9526,18.9006,18.9452,132140.0
2015-10-02 12:00:00,25.49,25.54,25.49,25.53,38863.0,18.9452,18.9824,18.9452,18.9749,38863.0
2015-10-02 12:10:00,25.53,25.59,25.53,25.59,47736.0,18.9749,19.0195,18.9749,19.0195,47736.0
2015-10-02 12:20:00,25.58,25.61,25.58,25.58,32722.0,19.0121,19.0344,19.0121,19.0121,32722.0
2015-10-02 12:30:00,25.59,25.68,25.59,25.61,108231.0,19.0195,19.0864,19.0195,19.0344,108231.0
2015-10-02 12:40:00,25.61,25.68,25.6,25.68,33093.0,19.0344,19.0864,19.027,19.0864,33093.0
2015-10-02 12:50:00,25.67,25.73,25.66,25.72,54164.0,19.079,19.1236,19.0715,19.1161,54164.0
2015-10-02 13:00:00,25.72,25.74,25.7,25.72,49075.0,19.1161,19.131,19.1013,19.1161,49075.0
2015-10-02 13:10:00,25.72,25.73,25.66,25.67,88570.0,19.1161,19.1236,19.0715,19.079,88570.0
2015-10-02 13:20:00,25.66,25.66,25.59,25.6,47525.0,19.0715,19.0715,19.0195,19.027,47525.0
2015-10-02 13:30:00,25.61,25.62,25.54,25.54,40510.0,19.0344,19.0418,18.9824,18.9824,40510.0
2015-10-02 13:40:00,25.53,25.58,25.52,25.58,36519.0,18.9749,19.0121,18.9675,19.0121,36519.0
2015-10-02 13:50:00,25.58,25.58,25.49,25.49,48705.0,19.0121,19.0121,18.9452,18.9452,48705.0
2015-10-02 14:00:00,25.49,25.58,25.49,25.58,47787.0,18.9452,19.0121,18.9452,19.0121,47787.0
2015-10-02 14:10:00,25.58,25.65,25.54,25.62,87683.0,19.0121,19.0641,18.9824,19.0418,87683.0
2015-10-02 14:20:00,25.61,25.68,25.58,25.67,35280.0,19.0344,19.0864,19.0121,19.079,35280.0
2015-10-02 14:30:00,25.67,25.69,25.67,25.69,56239.0,19.079,19.0938,19.079,19.0938,56239.0
2015-10-02 14:40:00,25.68,25.69,25.64,25.64,33555.0,19.0864,19.0938,19.0567,19.0567,33555.0
2015-10-02 14:50:00,25.64,25.68,25.64,25.64,35815.0,19.0567,19.0864,19.0567,19.0567,35815.0
2015-10-02 15:00:00,25.64,25.68,25.63,25.68,41966.0,19.0567,19.0864,19.0493,19.0864,41966.0
2015-10-02 15:10:00,25.67,25.73,25.67,25.7,79755.0,19.079,19.1236,19.079,19.1013,79755.0
2015-10-02 15:20:00,25.7,25.75,25.7,25.75,90275.0,19.1013,19.1384,19.1013,19.1384,90275.0
2015-10-02 15:30:00,25.75,25.79,25.73,25.75,111002.0,19.1384,19.1682,19.1236,19.1384,111002.0
2015-10-02 15:40:00,25.75,25.77,25.74,25.75,141091.0,19.1384,19.1533,19.131,19.1384,141091.0
2015-10-02 15:50:00,25.75,25.75,25.72,25.75,247966.0,19.1384,19.1384,19.1161,19.1384,247966.0
2015-10-05 09:30:00,26.03,26.15,25.98,26.15,139184.0,19.3465,19.4357,19.3094,19.4357,139184.0
2015-10-05 09:40:00,26.15,26.28,26.13,26.27,130599.0,19.4357,19.5324,19.4209,19.5249,130599.0
2015-10-05 09:50:00,26.28,26.3,26.25,26.27,48130.0,19.5324,19.5472,19.5101,19.5249,48130.0
2015-10-05 10:00:00,26.27,26.38,26.26,26.36,72196.0,19.5249,19.6067,19.5175,19.5918,72196.0
2015-10-05 10:10:00,26.36,26.43,26.35,26.42,113859.0,19.5918,19.6438,19.5844,19.6364,113859.0
2015-10-05 10:20:00,26.43,26.48,26.43,26.47,60901.0,19.6438,19.681,19.6438,19.6736,60901.0
2015-10-05 10:30:00,26.47,26.49,26.46,26.49,35844.0,19.6736,19.6884,19.6661,19.6884,35844.0
2015-10-05 10:40:00,26.49,26.52,26.46,26.51,182602.0,19.6884,19.7107,19.6661,19.7033,182602.0
2015-10-05 10:50:00,26.51,26.56,26.5,26.52,46652.0,19.7033,19.7405,19.6959,19.7107,46652.0
2015-10-05 11:00:00,26.52,26.56,26.52,26.55,156508.0,19.7107,19.7405,19.7107,19.733,156508.0
2015-10-05 11:10:00,26.55,26.55,26.49,26.5,58835.0,19.733,19.733,19.6884,19.6959,58835.0
2015-10-05 11:20:00,26.5,26.6,26.5,26.54,73478.0,19.6959,19.7702,19.6959,19.7256,73478.0
2015-10-05 11:30:00,26.55,26.59,26.55,26.58,42828.0,19.733,19.7628,19.733,19.7553,42828.0
2015-10-05 11:40:00,26.58,26.61,26.58,26.61,27269.0,19.7553,19.7776,19.7553,19.7776,27269.0
2015-10-05 11:50:00,26.61,26.65,26.61,26.63,21589.0,19.7776,19.8074,19.7776,19.7925,21589.0
2015-10-05 12:00:00,26.63,26.68,26.62,26.63,42688.0,19.7925,19.8297,19.7851,19.7925,42688.0
2015-10-05 12:10:00,26.64,26.67,26.6,26.66,36841.0,19.7999,19.8222,19.7702,19.8148,36841.0
2015-10-05 12:20:00,26.66,26.67,26.64,26.67,30418.0,19.8148,19.8222,19.7999,19.8222,30418.0
2015-10-05 12:30:00,26.67,26.73,26.67,26.73,39461.0,19.8222,19.8668,19.8222,19.8668,39461.0
2015-10-05 12:40:00,26.73,26.79,26.73,26.79,85847.0,19.8668,19.9114,19.8668,19.9114,85847.0
2015-10-05 12:50:00,26.79,26.8,26.72,26.72,64524.0,19.9114,19.9188,19.8594,19.8594,64524.0
2015-10-05 13:00:00,26.73,26.75,26.72,26.75,37506.0,19.8668,19.8817,19.8594,19.8817,37506.0
2015-10-05 13:10:00,26.76,26.83,26.76,26.82,26734.0,19.8891,19.9411,19.8891,19.9337,26734.0
2015-10-05 13:20:00,26.83,26.84,26.8,26.82,46405.0,19.9411,19.9486,19.9188,19.9337,46405.0
2015-10-05 13:30:00,26.82,26.83,26.78,26.83,32863.0,19.9337,19.9411,19.904,19.9411,32863.0
2015-10-05 13:40:00,26.83,26.83,26.78,26.82,35671.0,19.9411,19.9411,19.904,19.9337,35671.0
2015-10-05 13:50:00,26.83,26.85,26.82,26.85,24458.0,19.9411,19.956,19.9337,19.956,24458.0
2015-10-05 14:00:00,26.84,26.86,26.83,26.86,25884.0,19.9486,19.9634,19.9411,19.9634,25884.0
2015-10-05 14:10:00,26.86,26.92,26.84,26.9,81275.0,19.9634,20.008,19.9486,19.9932,81275.0
2015-10-05 14:20:00,26.9,26.97,26.89,26.96,76986.0,19.9932,20.0452,19.9857,20.0378,76986.0
2015-10-05 14:30:00,26.96,26.97,26.93,26.93,52822.0,20.0378,20.0452,20.0155,20.0155,52822.0
2015-10-05 14:40:00,26.94,26.97,26.91,26.92,40801.0,20.0229,20.0452,20.0006,20.008,40801.0
2015-10-05 14:50:00,26.92,26.93,26.87,26.88,41250.0,20.008,20.0155,19.9709,19.9783,41250.0
2015-10-05 15:00:00,26.89,26.91,26.85,26.9,98245.0,19.9857,20.0006,19.956,19.9932,98245.0
2015-10-05 15:10:00,26.9,26.91,26.86,26.89,84103.0,19.9932,20.0006,19.9634,19.9857,84103.0
2015-10-05 15:20:00,26.89,26.93,26.89,26.93,66639.0,19.9857,20.0155,19.9857,20.0155,66639.0
2015-10-05 15:30:00,26.93,26.96,26.88,26.89,145470.0,20.0155,20.0378,19.9783,19.9857,145470.0
2015-10-05 15:40:00,26.89,26.95,26.89,26.93,125632.0,19.9857,20.0303,19.9857,20.0155,125632.0
2015-10-05 15:50:00,26.93,26.93,26.85,26.86,234702.0,20.0155,20.0155,19.956,19.9634,234702.0
2015-10-06 09:30:00,27.03,27.19,26.99,27.17,153384.0,20.0898,20.2087,20.0601,20.1938,153384.0
2015-10-06 09:40:00,27.17,27.33,27.16,27.3,220003.0,20.1938,20.3128,20.1864,20.2905,220003.0
2015-10-06 09:50:00,27.3,27.3,27.17,27.22,102933.0,20.2905,20.2905,20.1938,20.231,102933.0
2015-10-06 10:00:00,27.22,27.25,27.17,27.25,65735.0,20.231,20.2533,20.1938,20.2533,65735.0
2015-10-06 10:10:00,27.26,27.27,27.19,27.2,102276.0,20.2607,20.2682,20.2087,20.2161,102276.0
2015-10-06 10:20:00,27.19,27.3,27.19,27.28,146371.0,20.2087,20.2905,20.2087,20.2756,146371.0
2015-10-06 10:30:00,27.29,27.32,27.24,27.32,90393.0,20.283,20.3053,20.2459,20.3053,90393.0
2015-10-06 10:40:00,27.32,27.36,27.28,27.34,72731.0,20.3053,20.3351,20.2756,20.3202,72731.0
2015-10-06 10:50:00,27.34,27.35,27.26,27.3,100869.0,20.3202,20.3276,20.2607,20.2905,100869.0
2015-10-06 11:00:00,27.3,27.41,27.29,27.39,126321.0,20.2905,20.3722,20.283,20.3574,126321.0
2015-10-06 11:10:00,27.4,27.43,27.35,27.43,105271.0,20.3648,20.3871,20.3276,20.3871,105271.0
2015-10-06 11:20:00,27.43,27.46,27.34,27.4,128818.0,20.3871,20.4094,20.3202,20.3648,128818.0
2015-10-06 11:30:00,27.41,27.42,27.3,27.34,71149.0,20.3722,20.3797,20.2905,20.3202,71149.0
2015-10-06 11:40:00,27.34,27.36,27.31,27.32,50275.0,20.3202,20.3351,20.2979,20.3053,50275.0
2015-10-06 11:50:00,27.33,27.35,27.28,27.32,46276.0,20.3128,20.3276,20.2756,20.3053,46276.0
2015-10-06 12:00:00,27.31,27.34,27.26,27.28,96265.0,20.2979,20.3202,20.2607,20.2756,96265.0
2015-10-06 12:10:00,27.28,27.3,27.19,27.22,94585.0,20.2756,20.2905,20.2087,20.231,94585.0
2015-10-06 12:20:00,27.22,27.29,27.22,27.25,93981.0,20.231,20.283,20.231,20.2533,93981.0
2015-10-06 12:30:00,27.26,27.29,27.25,27.28,83359.0,20.2607,20.283,20.2533,20.2756,83359.0
2015-10-06 12:40:00,27.27,27.35,27.24,27.35,126910.0,20.2682,20.3276,20.2459,20.3276,126910.0
2015-10-06 12:50:00,27.34,27.37,27.32,27.36,100804.0,20.3202,20.3425,20.3053,20.3351,100804.0
2015-10-06 13:00:00,27.37,27.37,27.32,27.36,75524.0,20.3425,20.3425,20.3053,20.3351,75524.0
2015-10-06 13:10:00,27.37,27.38,27.34,27.38,33536.0,20.3425,20.3499,20.3202,20.3499,33536.0
2015-10-06 13:20:00,27.38,27.4,27.33,27.34,27894.0,20.3499,20.3648,20.3128,20.3202,27894.0
2015-10-06 13:30:00,27.35,27.36,27.33,27.35,25591.0,20.3276,20.3351,20.3128,20.3276,25591.0
2015-10-06 13:40:00,27.35,27.37,27.32,27.35,61009.0,20.3276,20.3425,20.3053,20.3276,61009.0
2015-10-06 13:50:00,27.35,27.42,27.35,27.42,90809.0,20.3276,20.3797,20.3276,20.3797,90809.0
2015-10-06 14:00:00,27.42,27.45,27.38,27.38,60444.0,20.3797,20.4019,20.3499,20.3499,60444.0
2015-10-06 14:10:00,27.39,27.46,27.39,27.46,69001.0,20.3574,20.4094,20.3574,20.4094,69001.0
2015-10-06 14:20:00,27.45,27.45,27.38,27.41,56538.0,20.4019,20.4019,20.3499,20.3722,56538.0
2015-10-06 14:30:00,27.41,27.44,27.39,27.42,32225.0,20.3722,20.3945,20.3574,20.3797,32225.0
2015-10-06 14:40:00,27.42,27.42,27.31,27.33,73298.0,20.3797,20.3797,20.2979,20.3128,73298.0
2015-10-06 14:50:00,27.33,27.34,27.26,27.29,50502.0,20.3128,20.3202,20.2607,20.283,50502.0
2015-10-06 15:00:00,27.28,27.33,27.28,27.32,35724.0,20.2756,20.3128,20.2756,20.3053,35724.0
2015-10-06 15:10:00,27.31,27.31,27.25,27.27,69311.0,20.2979,20.2979,20.2533,20.2682,69311.0
2015-10-06 15:20:00,27.27,27.28,27.25,27.25,47682.0,20.2682,20.2756,20.2533,20.2533,47682.0
2015-10-06 15:30:00,27.26,27.29,27.25,27.27,51969.0,20.2607,20.283,20.2533,20.2682,51969.0
2015-10-06 15:40:00,27.26,27.28,27.24,27.25,63422.0,20.2607,20.2756,20.2459,20.2533,63422.0
2015-10-06 15:50:00,27.24,27.27,27.22,27.24,145540.0,20.2459,20.2682,20.231,20.2459,145540.0
2015-10-07 09:30:00,27.52,27.87,27.49,27.85,224866.0,20.454,20.7141,20.4317,20.6992,224866.0
2015-10-07 09:40:00,27.85,27.92,27.82,27.87,235277.0,20.6992,20.7513,20.6769,20.7141,235277.0
2015-10-07 09:50:00,27.88,27.94,27.81,27.91,138231.0,20.7215,20.7661,20.6695,20.7438,138231.0
2015-10-07 10:00:00,27.91,27.94,27.83,27.84,169850.0,20.7438,20.7661,20.6844,20.6918,169850.0
2015-10-07 10:10:00,27.83,27.88,27.77,27.78,105401.0,20.6844,20.7215,20.6398,20.6472,105401.0
2015-10-07 10:20:00,27.78,27.79,27.7,27.71,73367.0,20.6472,20.6547,20.5878,20.5952,73367.0
2015-10-07 10:30:00,27.71,27.71,27.53,27.53,101244.0,20.5952,20.5952,20.4614,20.4614,101244.0
2015-10-07 10:40:00,27.52,27.54,27.44,27.45,104476.0,20.454,20.4688,20.3945,20.4019,104476.0
2015-10-07 10:50:00,27.45,27.47,27.3,27.3,174989.0,20.4019,20.4168,20.2905,20.2905,174989.0
2015-10-07 11:00:00,27.3,27.31,27.12,27.16,156291.0,20.2905,20.2979,20.1567,20.1864,156291.0
2015-10-07 11:10:00,27.16,27.19,27.08,27.17,132440.0,20.1864,20.2087,20.1269,20.1938,132440.0
2015-10-07 11:20:00,27.17,27.17,27.03,27.03,77977.0,20.1938,20.1938,20.0898,20.0898,77977.0
2015-10-07 11:30:00,27.04,27.16,27.0,27.15,190606.0,20.0972,20.1864,20.0675,20.179,190606.0
2015-10-07 11:40:00,27.15,27.15,27.08,27.12,49167.0,20.179,20.179,20.1269,20.1567,49167.0
2015-10-07 11:50:00,27.12,27.32,27.12,27.3,91590.0,20.1567,20.3053,20.1567,20.2905,91590.0
2015-10-07 12:00:00,27.3,27.33,27.24,27.26,41057.0,20.2905,20.3128,20.2459,20.2607,41057.0
2015-10-07 12:10:00,27.26,27.31,27.24,27.28,45313.0,20.2607,20.2979,20.2459,20.2756,45313.0
2015-10-07 12:20:00,27.28,27.28,27.14,27.16,46403.0,20.2756,20.2756,20.1715,20.1864,46403.0
2015-10-07 12:30:00,27.16,27.22,27.16,27.19,52543.0,20.1864,20.231,20.1864,20.2087,52543.0
2015-10-07 12:40:00,27.19,27.28,27.17,27.28,47065.0,20.2087,20.2756,20.1938,20.2756,47065.0
2015-10-07 12:50:00,27.3,27.3,27.2,27.2,18939.0,20.2905,20.2905,20.2161,20.2161,18939.0
2015-10-07 13:00:00,27.21,27.29,27.21,27.29,43372.0,20.2236,20.283,20.2236,20.283,43372.0
2015-10-07 13:10:00,27.3,27.33,27.27,27.27,45526.0,20.2905,20.3128,20.2682,20.2682,45526.0
2015-10-07 13:20:00,27.27,27.29,27.25,27.27,27380.0,20.2682,20.283,20.2533,20.2682,27380.0
2015-10-07 13:30:00,27.27,27.34,27.27,27.32,31083.0,20.2682,20.3202,20.2682,20.3053,31083.0
2015-10-07 13:40:00,27.31,27.37,27.3,27.35,36647.0,20.2979,20.3425,20.2905,20.3276,36647.0
2015-10-07 13:50:00,27.34,27.36,27.31,27.33,34020.0,20.3202,20.3351,20.2979,20.3128,34020.0
2015-10-07 14:00:00,27.33,27.39,27.33,27.34,44070.0,20.3128,20.3574,20.3128,20.3202,44070.0
2015-10-07 14:10:00,27.34,27.34,27.31,27.31,22075.0,20.3202,20.3202,20.2979,20.2979,22075.0
2015-10-07 14:20:00,27.3,27.31,27.27,27.3,35104.0,20.2905,20.2979,20.2682,20.2905,35104.0
2015-10-07 14:30:00,27.29,27.32,27.26,27.3,52316.0,20.283,20.3053,20.2607,20.2905,52316.0
2015-10-07 14:40:00,27.3,27.35,27.3,27.31,31633.0,20.2905,20.3276,20.2905,20.2979,31633.0
2015-10-07 14:50:00,27.32,27.36,27.31,27.34,44854.0,20.3053,20.3351,20.2979,20.3202,44854.0
2015-10-07 15:00:00,27.33,27.39,27.33,27.34,41120.0,20.3128,20.3574,20.3128,20.3202,41120.0
2015-10-07 15:10:00,27.35,27.43,27.34,27.43,95872.0,20.3276,20.3871,20.3202,20.3871,95872.0
2015-10-07 15:20:00,27.43,27.46,27.41,27.43,129554.0,20.3871,20.4094,20.3722,20.3871,129554.0
2015-10-07 15:30:00,27.44,27.48,27.43,27.46,87327.0,20.3945,20.4242,20.3871,20.4094,87327.0
2015-10-07 15:40:00,27.47,27.5,27.44,27.45,60848.0,20.4168,20.4391,20.3945,20.4019,60848.0
2015-10-07 15:50:00,27.45,27.55,27.45,27.55,144508.0,20.4019,20.4763,20.4019,20.4763,144508.0
2015-10-08 09:30:00,27.5,27.62,27.45,27.5,120014.0,20.4391,20.5283,20.4019,20.4391,120014.0
2015-10-08 09:40:00,27.49,27.71,27.49,27.69,102670.0,20.4317,20.5952,20.4317,20.5803,102670.0
2015-10-08 09:50:00,27.68,27.75,27.61,27.73,133709.0,20.5729,20.6249,20.5209,20.6101,133709.0
2015-10-08 10:00:00,27.73,27.77,27.7,27.7,101806.0,20.6101,20.6398,20.5878,20.5878,101806.0
2015-10-08 10:10:00,27.7,27.71,27.66,27.67,50489.0,20.5878,20.5952,20.558,20.5655,50489.0
2015-10-08 10:20:00,27.67,27.72,27.66,27.68,43021.0,20.5655,20.6026,20.558,20.5729,43021.0
2015-10-08 10:30:00,27.68,27.7,27.66,27.68,48159.0,20.5729,20.5878,20.558,20.5729,48159.0
2015-10-08 10:40:00,27.69,27.74,27.67,27.71,42419.0,20.5803,20.6175,20.5655,20.5952,42419.0
2015-10-08 10:50:00,27.71,27.72,27.65,27.7,53522.0,20.5952,20.6026,20.5506,20.5878,53522.0
2015-10-08 11:00:00,27.7,27.72,27.66,27.69,35910.0,20.5878,20.6026,20.558,20.5803,35910.0
2015-10-08 11:10:00,27.69,27.74,27.67,27.74,53215.0,20.5803,20.6175,20.5655,20.6175,53215.0
2015-10-08 11:20:00,27.74,27.81,27.74,27.81,57813.0,20.6175,20.6695,20.6175,20.6695,57813.0
2015-10-08 11:30:00,27.81,27.81,27.72,27.72,42528.0,20.6695,20.6695,20.6026,20.6026,42528.0
2015-10-08 11:40:00,27.72,27.73,27.66,27.66,43481.0,20.6026,20.6101,20.558,20.558,43481.0
2015-10-08 11:50:00,27.67,27.71,27.66,27.7,20776.0,20.5655,20.5952,20.558,20.5878,20776.0
2015-10-08 12:00:00,27.7,27.75,27.7,27.75,34871.0,20.5878,20.6249,20.5878,20.6249,34871.0
2015-10-08 12:10:00,27.74,27.78,27.74,27.75,36030.0,20.6175,20.6472,20.6175,20.6249,36030.0
2015-10-08 12:20:00,27.75,27.75,27.68,27.69,36948.0,20.6249,20.6249,20.5729,20.5803,36948.0
2015-10-08 12:30:00,27.69,27.73,27.68,27.71,28224.0,20.5803,20.6101,20.5729,20.5952,28224.0
2015-10-08 12:40:00,27.72,27.73,27.62,27.62,48928.0,20.6026,20.6101,20.5283,20.5283,48928.0
2015-10-08 12:50:00,27.61,27.66,27.61,27.65,20938.0,20.5209,20.558,20.5209,20.5506,20938.0
2015-10-08 13:00:00,27.66,27.67,27.63,27.66,21341.0,20.558,20.5655,20.5357,20.558,21341.0
2015-10-08 13:10:00,27.65,27.68,27.64,27.68,32886.0,20.5506,20.5729,20.5432,20.5729,32886.0
2015-10-08 13:20:00,27.69,27.69,27.67,27.67,27456.0,20.5803,20.5803,20.5655,20.5655,27456.0
2015-10-08 13:30:00,27.67,27.7,27.67,27.68,10822.0,20.5655,20.5878,20.5655,20.5729,10822.0
2015-10-08 13:40:00,27.67,27.68,27.66,27.67,21809.0,20.5655,20.5729,20.558,20.5655,21809.0
2015-10-08 13:50:00,27.67,27.68,27.64,27.65,38123.0,20.5655,20.5729,20.5432,20.5506,38123.0
2015-10-08 14:00:00,27.64,27.74,27.6,27.66,199170.0,20.5432,20.6175,20.5134,20.558,199170.0
2015-10-08 14:10:00,27.67,27.77,27.67,27.74,73005.0,20.5655,20.6398,20.5655,20.6175,73005.0
2015-10-08 14:20:00,27.75,27.77,27.7,27.77,45174.0,20.6249,20.6398,20.5878,20.6398,45174.0
2015-10-08 14:30:00,27.77,27.82,27.76,27.81,50168.0,20.6398,20.6769,20.6324,20.6695,50168.0
2015-10-08 14:40:00,27.82,27.84,27.8,27.81,50077.0,20.6769,20.6918,20.6621,20.6695,50077.0
2015-10-08 14:50:00,27.81,27.9,27.81,27.88,72295.0,20.6695,20.7364,20.6695,20.7215,72295.0
2015-10-08 15:00:00,27.88,27.95,27.88,27.94,91011.0,20.7215,20.7736,20.7215,20.7661,91011.0
2015-10-08 15:10:00,27.94,28.02,27.94,27.99,191314.0,20.7661,20.8256,20.7661,20.8033,191314.0
2015-10-08 15:20:00,27.99,28.01,27.92,27.94,141027.0,20.8033,20.8182,20.7513,20.7661,141027.0
2015-10-08 15:30:00,27.94,27.97,27.91,27.92,104198.0,20.7661,20.7884,20.7438,20.7513,104198.0
2015-10-08 15:40:00,27.92,27.97,27.91,27.94,107209.0,20.7513,20.7884,20.7438,20.7661,107209.0
2015-10-08 15:50:00,27.94,27.95,27.91,27.92,173167.0,20.7661,20.7736,20.7438,20.7513,173167.0
2015-10-09 09:30:00,28.0,28.15,27.96,28.07,126910.0,20.8107,20.9222,20.781,20.8628,126910.0
2015-10-09 09:40:00,28.07,28.08,27.93,27.98,88659.0,20.8628,20.8702,20.7587,20.7959,88659.0
2015-10-09 09:50:00,27.98,28.0,27.94,27.98,61622.0,20.7959,20.8107,20.7661,20.7959,61622.0
2015-10-09 10:00:00,27.97,27.97,27.89,27.89,47295.0,20.7884,20.7884,20.729,20.729,47295.0
2015-10-09 10:10:00,27.88,27.93,27.87,27.93,35129.0,20.7215,20.7587,20.7141,20.7587,35129.0
2015-10-09 10:20:00,27.93,27.95,27.89,27.94,42693.0,20.7587,20.7736,20.729,20.7661,42693.0
2015-10-09 10:30:00,27.93,27.97,27.93,27.95,34021.0,20.7587,20.7884,20.7587,20.7736,34021.0
2015-10-09 10:40:00,27.96,27.97,27.92,27.92,40015.0,20.781,20.7884,20.7513,20.7513,40015.0
2015-10-09 10:50:00,27.91,27.93,27.9,27.93,24435.0,20.7438,20.7587,20.7364,20.7587,24435.0
2015-10-09 11:00:00,27.93,27.93,27.88,27.9,21367.0,20.7587,20.7587,20.7215,20.7364,21367.0
2015-10-09 11:10:00,27.9,27.92,27.88,27.9,24302.0,20.7364,20.7513,20.7215,20.7364,24302.0
2015-10-09 11:20:00,27.9,27.9,27.84,27.89,23080.0,20.7364,20.7364,20.6918,20.729,23080.0
2015-10-09 11:30:00,27.89,27.89,27.83,27.85,22365.0,20.729,20.729,20.6844,20.6992,22365.0
2015-10-09 11:40:00,27.85,27.86,27.83,27.84,83563.0,20.6992,20.7067,20.6844,20.6918,83563.0
2015-10-09 11:50:00,27.84,27.89,27.84,27.87,76337.0,20.6918,20.729,20.6918,20.7141,76337.0
2015-10-09 12:00:00,27.87,27.91,27.87,27.9,102615.0,20.7141,20.7438,20.7141,20.7364,102615.0
2015-10-09 12:10:00,27.89,27.93,27.89,27.93,53370.0,20.729,20.7587,20.729,20.7587,53370.0
2015-10-09 12:20:00,27.92,27.94,27.92,27.94,21338.0,20.7513,20.7661,20.7513,20.7661,21338.0
2015-10-09 12:30:00,27.94,27.94,27.89,27.9,43030.0,20.7661,20.7661,20.729,20.7364,43030.0
2015-10-09 12:40:00,27.9,27.9,27.89,27.9,22778.0,20.7364,20.7364,20.729,20.7364,22778.0
2015-10-09 12:50:00,27.89,27.9,27.86,27.86,50700.0,20.729,20.7364,20.7067,20.7067,50700.0
2015-10-09 13:00:00,27.86,27.89,27.86,27.86,45356.0,20.7067,20.729,20.7067,20.7067,45356.0
2015-10-09 13:10:00,27.86,27.88,27.84,27.87,19221.0,20.7067,20.7215,20.6918,20.7141,19221.0
2015-10-09 13:20:00,27.86,27.89,27.86,27.88,37785.0,20.7067,20.729,20.7067,20.7215,37785.0
2015-10-09 13:30:00,27.87,27.9,27.86,27.9,18989.0,20.7141,20.7364,20.7067,20.7364,18989.0
2015-10-09 13:40:00,27.89,27.91,27.88,27.89,22694.0,20.729,20.7438,20.7215,20.729,22694.0
2015-10-09 13:50:00,27.88,27.89,27.86,27.87,24801.0,20.7215,20.729,20.7067,20.7141,24801.0
2015-10-09 14:00:00,27.87,27.89,27.86,27.88,16290.0,20.7141,20.729,20.7067,20.7215,16290.0
2015-10-09 14:10:00,27.88,27.88,27.85,27.85,25408.0,20.7215,20.7215,20.6992,20.6992,25408.0
2015-10-09 14:20:00,27.86,27.88,27.85,27.88,28789.0,20.7067,20.7215,20.6992,20.7215,28789.0
2015-10-09 14:30:00,27.88,27.89,27.85,27.88,41763.0,20.7215,20.729,20.6992,20.7215,41763.0
2015-10-09 14:40:00,27.88,27.88,27.86,27.86,36075.0,20.7215,20.7215,20.7067,20.7067,36075.0
2015-10-09 14:50:00,27.86,27.89,27.86,27.88,17062.0,20.7067,20.729,20.7067,20.7215,17062.0
2015-10-09 15:00:00,27.88,27.91,27.86,27.91,42743.0,20.7215,20.7438,20.7067,20.7438,42743.0
2015-10-09 15:10:00,27.91,27.92,27.9,27.91,50048.0,20.7438,20.7513,20.7364,20.7438,50048.0
2015-10-09 15:20:00,27.91,27.92,27.91,27.92,33222.0,20.7438,20.7513,20.7438,20.7513,33222.0
2015-10-09 15:30:00,27.92,27.97,27.92,27.93,91413.0,20.7513,20.7884,20.7513,20.7587,91413.0
2015-10-09 15:40:00,27.92,27.95,27.92,27.92,55174.0,20.7513,20.7736,20.7513,20.7513,55174.0
2015-10-09 15:50:00,27.92,27.92,27.9,27.91,92686.0,20.7513,20.7513,20.7364,20.7438,92686.0
2015-10-12 09:30:00,27.92,28.06,27.92,28.05,94475.0,20.7513,20.8553,20.7513,20.8479,94475.0
2015-10-12 09:40:00,28.04,28.06,28.01,28.06,63720.0,20.8405,20.8553,20.8182,20.8553,63720.0
2015-10-12 09:50:00,28.06,28.1,28.06,28.1,72136.0,20.8553,20.8851,20.8553,20.8851,72136.0
2015-10-12 10:00:00,28.09,28.09,28.0,28.0,45448.0,20.8776,20.8776,20.8107,20.8107,45448.0
2015-10-12 10:10:00,28.0,28.0,27.87,27.87,40026.0,20.8107,20.8107,20.7141,20.7141,40026.0
2015-10-12 10:20:00,27.86,27.94,27.86,27.93,98485.0,20.7067,20.7661,20.7067,20.7587,98485.0
2015-10-12 10:30:00,27.93,27.95,27.92,27.93,43456.0,20.7587,20.7736,20.7513,20.7587,43456.0
2015-10-12 10:40:00,27.93,27.94,27.91,27.94,62778.0,20.7587,20.7661,20.7438,20.7661,62778.0
2015-10-12 10:50:00,27.95,27.96,27.91,27.91,75997.0,20.7736,20.781,20.7438,20.7438,75997.0
2015-10-12 11:00:00,27.91,27.95,27.91,27.92,28742.0,20.7438,20.7736,20.7438,20.7513,28742.0
2015-10-12 11:10:00,27.92,27.92,27.87,27.87,40126.0,20.7513,20.7513,20.7141,20.7141,40126.0
2015-10-12 11:20:00,27.88,27.89,27.83,27.84,41373.0,20.7215,20.729,20.6844,20.6918,41373.0
2015-10-12 11:30:00,27.85,27.85,27.82,27.83,11200.0,20.6992,20.6992,20.6769,20.6844,11200.0
2015-10-12 11:40:00,27.82,27.93,27.81,27.92,44127.0,20.6769,20.7587,20.6695,20.7513,44127.0
2015-10-12 11:50:00,27.92,27.92,27.89,27.89,15386.0,20.7513,20.7513,20.729,20.729,15386.0
2015-10-12 12:00:00,27.89,27.9,27.87,27.88,21931.0,20.729,20.7364,20.7141,20.7215,21931.0
2015-10-12 12:10:00,27.89,27.89,27.86,27.86,7947.0,20.729,20.729,20.7067,20.7067,7947.0
2015-10-12 12:20:00,27.85,27.85,27.84,27.84,12778.0,20.6992,20.6992,20.6918,20.6918,12778.0
2015-10-12 12:30:00,27.85,27.85,27.83,27.83,4667.0,20.6992,20.6992,20.6844,20.6844,4667.0
2015-10-12 12:40:00,27.83,27.84,27.83,27.83,8479.0,20.6844,20.6918,20.6844,20.6844,8479.0
2015-10-12 12:50:00,27.82,27.82,27.81,27.81,23550.0,20.6769,20.6769,20.6695,20.6695,23550.0
2015-10-12 13:00:00,27.81,27.81,27.78,27.78,9361.0,20.6695,20.6695,20.6472,20.6472,9361.0
2015-10-12 13:10:00,27.77,27.78,27.76,27.78,16069.0,20.6398,20.6472,20.6324,20.6472,16069.0
2015-10-12 13:20:00,27.79,27.81,27.79,27.81,11961.0,20.6547,20.6695,20.6547,20.6695,11961.0
2015-10-12 13:30:00,27.81,27.82,27.8,27.81,13583.0,20.6695,20.6769,20.6621,20.6695,13583.0
2015-10-12 13:40:00,27.81,27.81,27.78,27.79,24286.0,20.6695,20.6695,20.6472,20.6547,24286.0
2015-10-12 13:50:00,27.79,27.8,27.78,27.78,25860.0,20.6547,20.6621,20.6472,20.6472,25860.0
2015-10-12 14:00:00,27.79,27.82,27.79,27.82,18154.0,20.6547,20.6769,20.6547,20.6769,18154.0
2015-10-12 14:10:00,27.81,27.83,27.81,27.83,12175.0,20.6695,20.6844,20.6695,20.6844,12175.0
2015-10-12 14:20:00,27.83,27.83,27.8,27.8,14049.0,20.6844,20.6844,20.6621,20.6621,14049.0
2015-10-12 14:30:00,27.8,27.82,27.79,27.8,24450.0,20.6621,20.6769,20.6547,20.6621,24450.0
2015-10-12 14:40:00,27.8,27.81,27.8,27.81,7243.0,20.6621,20.6695,20.6621,20.6695,7243.0
2015-10-12 14:50:00,27.81,27.89,27.81,27.89,62116.0,20.6695,20.729,20.6695,20.729,62116.0
2015-10-12 15:00:00,27.89,27.92,27.89,27.92,51911.0,20.729,20.7513,20.729,20.7513,51911.0
2015-10-12 15:10:00,27.91,27.92,27.9,27.92,27694.0,20.7438,20.7513,20.7364,20.7513,27694.0
2015-10-12 15:20:00,27.92,27.93,27.91,27.92,33539.0,20.7513,20.7587,20.7438,20.7513,33539.0
2015-10-12 15:30:00,27.92,27.94,27.92,27.94,41072.0,20.7513,20.7661,20.7513,20.7661,41072.0
2015-10-12 15:40:00,27.95,27.97,27.93,27.94,78234.0,20.7736,20.7884,20.7587,20.7661,78234.0
2015-10-12 15:50:00,27.95,27.95,27.92,27.95,35399.0,20.7736,20.7736,20.7513,20.7736,35399.0
2015-10-13 09:30:00,27.8,27.93,27.76,27.9,58469.0,20.6621,20.7587,20.6324,20.7364,58469.0
2015-10-13 09:40:00,27.9,27.91,27.78,27.81,73470.0,20.7364,20.7438,20.6472,20.6695,73470.0
2015-10-13 09:50:00,27.81,27.89,27.81,27.83,56880.0,20.6695,20.729,20.6695,20.6844,56880.0
2015-10-13 10:00:00,27.83,27.91,27.82,27.84,38307.0,20.6844,20.7438,20.6769,20.6918,38307.0
2015-10-13 10:10:00,27.85,27.91,27.83,27.89,48509.0,20.6992,20.7438,20.6844,20.729,48509.0
2015-10-13 10:20:00,27.89,27.9,27.85,27.88,35494.0,20.729,20.7364,20.6992,20.7215,35494.0
2015-10-13 10:30:00,27.89,27.91,27.85,27.85,17702.0,20.729,20.7438,20.6992,20.6992,17702.0
2015-10-13 10:40:00,27.86,27.87,27.83,27.85,29264.0,20.7067,20.7141,20.6844,20.6992,29264.0
2015-10-13 10:50:00,27.86,27.87,27.83,27.85,43238.0,20.7067,20.7141,20.6844,20.6992,43238.0
2015-10-13 11:00:00,27.84,27.86,27.83,27.85,35836.0,20.6918,20.7067,20.6844,20.6992,35836.0
2015-10-13 11:10:00,27.86,27.89,27.84,27.86,16571.0,20.7067,20.729,20.6918,20.7067,16571.0
2015-10-13 11:20:00,27.85,27.88,27.84,27.85,15519.0,20.6992,20.7215,20.6918,20.6992,15519.0
2015-10-13 11:30:00,27.85,27.92,27.84,27.92,36613.0,20.6992,20.7513,20.6918,20.7513,36613.0
2015-10-13 11:40:00,27.92,27.93,27.9,27.93,19027.0,20.7513,20.7587,20.7364,20.7587,19027.0
2015-10-13 11:50:00,27.93,27.93,27.91,27.91,7141.0,20.7587,20.7587,20.7438,20.7438,7141.0
2015-10-13 12:00:00,27.9,27.92,27.89,27.91,16725.0,20.7364,20.7513,20.729,20.7438,16725.0
2015-10-13 12:10:00,27.91,27.91,27.89,27.9,7994.0,20.7438,20.7438,20.729,20.7364,7994.0
2015-10-13 12:20:00,27.9,27.93,27.9,27.92,6736.0,20.7364,20.7587,20.7364,20.7513,6736.0
2015-10-13 12:30:00,27.92,27.95,27.92,27.93,15132.0,20.7513,20.7736,20.7513,20.7587,15132.0
2015-10-13 12:40:00,27.93,27.94,27.91,27.92,18290.0,20.7587,20.7661,20.7438,20.7513,18290.0
2015-10-13 12:50:00,27.92,27.92,27.86,27.86,13532.0,20.7513,20.7513,20.7067,20.7067,13532.0
2015-10-13 13:00:00,27.86,27.89,27.85,27.85,10658.0,20.7067,20.729,20.6992,20.6992,10658.0
2015-10-13 13:10:00,27.85,27.86,27.84,27.86,12454.0,20.6992,20.7067,20.6918,20.7067,12454.0
2015-10-13 13:20:00,27.85,27.86,27.84,27.86,9306.0,20.6992,20.7067,20.6918,20.7067,9306.0
2015-10-13 13:30:00,27.85,27.85,27.82,27.84,12775.0,20.6992,20.6992,20.6769,20.6918,12775.0
2015-10-13 13:40:00,27.84,27.87,27.83,27.86,10600.0,20.6918,20.7141,20.6844,20.7067,10600.0
2015-10-13 13:50:00,27.86,27.87,27.83,27.84,12924.0,20.7067,20.7141,20.6844,20.6918,12924.0
2015-10-13 14:00:00,27.83,27.84,27.82,27.84,17981.0,20.6844,20.6918,20.6769,20.6918,17981.0
2015-10-13 14:10:00,27.84,27.86,27.84,27.86,12817.0,20.6918,20.7067,20.6918,20.7067,12817.0
2015-10-13 14:20:00,27.86,27.86,27.81,27.83,16820.0,20.7067,20.7067,20.6695,20.6844,16820.0
2015-10-13 14:30:00,27.82,27.86,27.81,27.86,19115.0,20.6769,20.7067,20.6695,20.7067,19115.0
2015-10-13 14:40:00,27.87,27.88,27.84,27.88,8519.0,20.7141,20.7215,20.6918,20.7215,8519.0
2015-10-13 14:50:00,27.87,27.89,27.86,27.89,24337.0,20.7141,20.729,20.7067,20.729,24337.0
2015-10-13 15:00:00,27.9,27.9,27.85,27.86,11290.0,20.7364,20.7364,20.6992,20.7067,11290.0
2015-10-13 15:10:00,27.86,27.88,27.83,27.83,15783.0,20.7067,20.7215,20.6844,20.6844,15783.0
2015-10-13 15:20:00,27.83,27.85,27.81,27.84,51870.0,20.6844,20.6992,20.6695,20.6918,51870.0
2015-10-13 15:30:00,27.84,27.85,27.81,27.83,54774.0,20.6918,20.6992,20.6695,20.6844,54774.0
2015-10-13 15:40:00,27.83,27.83,27.81,27.82,26210.0,20.6844,20.6844,20.6695,20.6769,26210.0
2015-10-13 15:50:00,27.82,27.85,27.82,27.84,58228.0,20.6769,20.6992,20.6769,20.6918,58228.0
2015-10-14 09:30:00,27.75,27.83,27.63,27.7,89281.0,20.6249,20.6844,20.5357,20.5878,89281.0
2015-10-14 09:40:00,27.72,27.88,27.72,27.86,43538.0,20.6026,20.7215,20.6026,20.7067,43538.0
2015-10-14 09:50:00,27.85,27.85,27.81,27.82,52217.0,20.6992,20.6992,20.6695,20.6769,52217.0
2015-10-14 10:00:00,27.83,27.85,27.82,27.85,48174.0,20.6844,20.6992,20.6769,20.6992,48174.0
2015-10-14 10:10:00,27.85,27.86,27.8,27.83,30133.0,20.6992,20.7067,20.6621,20.6844,30133.0
2015-10-14 10:20:00,27.82,27.84,27.79,27.79,29518.0,20.6769,20.6918,20.6547,20.6547,29518.0
2015-10-14 10:30:00,27.79,27.79,27.69,27.7,84826.0,20.6547,20.6547,20.5803,20.5878,84826.0
2015-10-14 10:40:00,27.71,27.74,27.7,27.72,54469.0,20.5952,20.6175,20.5878,20.6026,54469.0
2015-10-14 10:50:00,27.72,27.73,27.69,27.69,18420.0,20.6026,20.6101,20.5803,20.5803,18420.0
2015-10-14 11:00:00,27.69,27.75,27.67,27.72,48619.0,20.5803,20.6249,20.5655,20.6026,48619.0
2015-10-14 11:10:00,27.71,27.71,27.65,27.65,30078.0,20.5952,20.5952,20.5506,20.5506,30078.0
2015-10-14 11:20:00,27.65,27.67,27.59,27.64,90039.0,20.5506,20.5655,20.506,20.5432,90039.0
2015-10-14 11:30:00,27.64,27.7,27.63,27.7,22614.0,20.5432,20.5878,20.5357,20.5878,22614.0
2015-10-14 11:40:00,27.71,27.74,27.67,27.67,22486.0,20.5952,20.6175,20.5655,20.5655,22486.0
2015-10-14 11:50:00,27.68,27.71,27.67,27.71,55860.0,20.5729,20.5952,20.5655,20.5952,55860.0
2015-10-14 12:00:00,27.7,27.73,27.7,27.71,50431.0,20.5878,20.6101,20.5878,20.5952,50431.0
2015-10-14 12:10:00,27.7,27.74,27.7,27.74,76780.0,20.5878,20.6175,20.5878,20.6175,76780.0
2015-10-14 12:20:00,27.75,27.81,27.74,27.8,24856.0,20.6249,20.6695,20.6175,20.6621,24856.0
2015-10-14 12:30:00,27.81,27.85,27.8,27.83,43339.0,20.6695,20.6992,20.6621,20.6844,43339.0
2015-10-14 12:40:00,27.84,27.88,27.84,27.87,79204.0,20.6918,20.7215,20.6918,20.7141,79204.0
2015-10-14 12:50:00,27.86,27.89,27.85,27.85,39439.0,20.7067,20.729,20.6992,20.6992,39439.0
2015-10-14 13:00:00,27.86,27.87,27.82,27.82,34620.0,20.7067,20.7141,20.6769,20.6769,34620.0
2015-10-14 13:10:00,27.83,27.84,27.8,27.8,37268.0,20.6844,20.6918,20.6621,20.6621,37268.0
2015-10-14 13:20:00,27.8,27.81,27.77,27.81,29591.0,20.6621,20.6695,20.6398,20.6695,29591.0
2015-10-14 13:30:00,27.81,27.83,27.8,27.83,31817.0,20.6695,20.6844,20.6621,20.6844,31817.0
2015-10-14 13:40:00,27.82,27.86,27.82,27.85,22693.0,20.6769,20.7067,20.6769,20.6992,22693.0
2015-10-14 13:50:00,27.84,27.89,27.83,27.85,28525.0,20.6918,20.729,20.6844,20.6992,28525.0
2015-10-14 14:00:00,27.85,27.9,27.84,27.85,32578.0,20.6992,20.7364,20.6918,20.6992,32578.0
2015-10-14 14:10:00,27.84,27.86,27.83,27.83,31025.0,20.6918,20.7067,20.6844,20.6844,31025.0
2015-10-14 14:20:00,27.84,27.86,27.8,27.8,34917.0,20.6918,20.7067,20.6621,20.6621,34917.0
2015-10-14 14:30:00,27.8,27.82,27.76,27.81,35117.0,20.6621,20.6769,20.6324,20.6695,35117.0
2015-10-14 14:40:00,27.82,27.82,27.76,27.79,34654.0,20.6769,20.6769,20.6324,20.6547,34654.0
2015-10-14 14:50:00,27.79,27.8,27.75,27.77,28076.0,20.6547,20.6621,20.6249,20.6398,28076.0
2015-10-14 15:00:00,27.77,27.81,27.77,27.81,43724.0,20.6398,20.6695,20.6398,20.6695,43724.0
2015-10-14 15:10:00,27.8,27.82,27.77,27.77,59046.0,20.6621,20.6769,20.6398,20.6398,59046.0
2015-10-14 15:20:00,27.76,27.8,27.74,27.8,72322.0,20.6324,20.6621,20.6175,20.6621,72322.0
2015-10-14 15:30:00,27.8,27.85,27.8,27.82,64357.0,20.6621,20.6992,20.6621,20.6769,64357.0
2015-10-14 15:40:00,27.83,27.86,27.79,27.8,63068.0,20.6844,20.7067,20.6547,20.6621,63068.0
2015-10-14 15:50:00,27.79,27.83,27.78,27.82,128218.0,20.6547,20.6844,20.6472,20.6769,128218.0
2015-10-15 09:30:00,28.08,28.18,28.06,28.18,130262.0,20.8702,20.9445,20.8553,20.9445,130262.0
2015-10-15 09:40:00,28.18,28.19,28.1,28.11,85821.0,20.9445,20.9519,20.8851,20.8925,85821.0
2015-10-15 09:50:00,28.11,28.13,28.01,28.05,85513.0,20.8925,20.9074,20.8182,20.8479,85513.0
2015-10-15 10:00:00,28.04,28.05,27.95,27.97,40473.0,20.8405,20.8479,20.7736,20.7884,40473.0
2015-10-15 10:10:00,27.97,28.0,27.93,27.96,29755.0,20.7884,20.8107,20.7587,20.781,29755.0
2015-10-15 10:20:00,27.97,27.97,27.91,27.92,21388.0,20.7884,20.7884,20.7438,20.7513,21388.0
2015-10-15 10:30:00,27.91,27.98,27.91,27.98,25184.0,20.7438,20.7959,20.7438,20.7959,25184.0
2015-10-15 10:40:00,27.99,28.01,27.96,27.99,39742.0,20.8033,20.8182,20.781,20.8033,39742.0
2015-10-15 10:50:00,27.99,28.0,27.98,27.99,14589.0,20.8033,20.8107,20.7959,20.8033,14589.0
2015-10-15 11:00:00,27.98,28.0,27.98,27.99,32860.0,20.7959,20.8107,20.7959,20.8033,32860.0
2015-10-15 11:10:00,28.0,28.0,27.94,27.94,18120.0,20.8107,20.8107,20.7661,20.7661,18120.0
2015-10-15 11:20:00,27.95,27.96,27.92,27.96,19952.0,20.7736,20.781,20.7513,20.781,19952.0
2015-10-15 11:30:00,27.96,27.97,27.93,27.95,25780.0,20.781,20.7884,20.7587,20.7736,25780.0
2015-10-15 11:40:00,27.95,27.95,27.91,27.91,18824.0,20.7736,20.7736,20.7438,20.7438,18824.0
2015-10-15 11:50:00,27.91,27.92,27.88,27.92,54702.0,20.7438,20.7513,20.7215,20.7513,54702.0
2015-10-15 12:00:00,27.91,27.91,27.88,27.9,19672.0,20.7438,20.7438,20.7215,20.7364,19672.0
2015-10-15 12:10:00,27.9,27.93,27.89,27.91,14592.0,20.7364,20.7587,20.729,20.7438,14592.0
2015-10-15 12:20:00,27.92,27.96,27.91,27.95,21311.0,20.7513,20.781,20.7438,20.7736,21311.0
2015-10-15 12:30:00,27.96,27.96,27.93,27.95,7300.0,20.781,20.781,20.7587,20.7736,7300.0
2015-10-15 12:40:00,27.95,27.98,27.93,27.95,21322.0,20.7736,20.7959,20.7587,20.7736,21322.0
2015-10-15 12:50:00,27.94,27.97,27.93,27.97,20528.0,20.7661,20.7884,20.7587,20.7884,20528.0
2015-10-15 13:00:00,27.97,28.03,27.97,28.02,34123.0,20.7884,20.833,20.7884,20.8256,34123.0
2015-10-15 13:10:00,28.01,28.06,28.01,28.06,24139.0,20.8182,20.8553,20.8182,20.8553,24139.0
2015-10-15 13:20:00,28.05,28.08,28.03,28.08,20047.0,20.8479,20.8702,20.833,20.8702,20047.0
2015-10-15 13:30:00,28.08,28.1,28.07,28.1,28000.0,20.8702,20.8851,20.8628,20.8851,28000.0
2015-10-15 13:40:00,28.09,28.09,28.04,28.05,24373.0,20.8776,20.8776,20.8405,20.8479,24373.0
2015-10-15 13:50:00,28.05,28.08,28.05,28.06,22225.0,20.8479,20.8702,20.8479,20.8553,22225.0
2015-10-15 14:00:00,28.06,28.08,28.05,28.06,18498.0,20.8553,20.8702,20.8479,20.8553,18498.0
2015-10-15 14:10:00,28.06,28.09,28.05,28.09,36212.0,20.8553,20.8776,20.8479,20.8776,36212.0
2015-10-15 14:20:00,28.09,28.1,28.07,28.08,13965.0,20.8776,20.8851,20.8628,20.8702,13965.0
2015-10-15 14:30:00,28.08,28.12,28.07,28.12,34305.0,20.8702,20.8999,20.8628,20.8999,34305.0
2015-10-15 14:40:00,28.11,28.12,28.08,28.09,39029.0,20.8925,20.8999,20.8702,20.8776,39029.0
2015-10-15 14:50:00,28.09,28.1,28.08,28.09,23636.0,20.8776,20.8851,20.8702,20.8776,23636.0
2015-10-15 15:00:00,28.09,28.12,28.07,28.07,46840.0,20.8776,20.8999,20.8628,20.8628,46840.0
2015-10-15 15:10:00,28.08,28.12,28.08,28.12,22340.0,20.8702,20.8999,20.8702,20.8999,22340.0
2015-10-15 15:20:00,28.13,28.16,28.11,28.12,38932.0,20.9074,20.9296,20.8925,20.8999,38932.0
2015-10-15 15:30:00,28.12,28.13,28.1,28.12,42995.0,20.8999,20.9074,20.8851,20.8999,42995.0
2015-10-15 15:40:00,28.13,28.14,28.1,28.11,31463.0,20.9074,20.9148,20.8851,20.8925,31463.0
2015-10-15 15:50:00,28.12,28.16,28.12,28.16,74662.0,20.8999,20.9296,20.8999,20.9296,74662.0
2015-10-16 09:30:00,28.24,28.27,28.06,28.11,180925.0,20.9891,21.0114,20.8553,20.8925,180925.0
2015-10-16 09:40:00,28.12,28.12,28.02,28.1,50055.0,20.8999,20.8999,20.8256,20.8851,50055.0
2015-10-16 09:50:00,28.1,28.18,28.1,28.18,55911.0,20.8851,20.9445,20.8851,20.9445,55911.0
2015-10-16 10:00:00,28.18,28.19,28.15,28.18,90706.0,20.9445,20.9519,20.9222,20.9445,90706.0
2015-10-16 10:10:00,28.19,28.22,28.17,28.19,33947.0,20.9519,20.9742,20.9371,20.9519,33947.0
2015-10-16 10:20:00,28.2,28.22,28.19,28.22,20774.0,20.9594,20.9742,20.9519,20.9742,20774.0
2015-10-16 10:30:00,28.22,28.25,28.22,28.23,41678.0,20.9742,20.9965,20.9742,20.9817,41678.0
2015-10-16 10:40:00,28.23,28.23,28.2,28.21,39229.0,20.9817,20.9817,20.9594,20.9668,39229.0
2015-10-16 10:50:00,28.21,28.21,28.19,28.2,45070.0,20.9668,20.9668,20.9519,20.9594,45070.0
2015-10-16 11:00:00,28.19,28.2,28.17,28.19,42196.0,20.9519,20.9594,20.9371,20.9519,42196.0
2015-10-16 11:10:00,28.19,28.22,28.18,28.2,49095.0,20.9519,20.9742,20.9445,20.9594,49095.0
2015-10-16 11:20:00,28.2,28.2,28.18,28.2,34563.0,20.9594,20.9594,20.9445,20.9594,34563.0
2015-10-16 11:30:00,28.2,28.22,28.17,28.18,25545.0,20.9594,20.9742,20.9371,20.9445,25545.0
2015-10-16 11:40:00,28.19,28.21,28.18,28.2,22804.0,20.9519,20.9668,20.9445,20.9594,22804.0
2015-10-16 11:50:00,28.2,28.24,28.2,28.22,30302.0,20.9594,20.9891,20.9594,20.9742,30302.0
2015-10-16 12:00:00,28.23,28.23,28.19,28.19,25367.0,20.9817,20.9817,20.9519,20.9519,25367.0
2015-10-16 12:10:00,28.18,28.18,28.14,28.15,38822.0,20.9445,20.9445,20.9148,20.9222,38822.0
2015-10-16 12:20:00,28.15,28.16,28.11,28.12,25929.0,20.9222,20.9296,20.8925,20.8999,25929.0
2015-10-16 12:30:00,28.12,28.12,28.05,28.05,56129.0,20.8999,20.8999,20.8479,20.8479,56129.0
2015-10-16 12:40:00,28.06,28.1,28.06,28.1,25458.0,20.8553,20.8851,20.8553,20.8851,25458.0
2015-10-16 12:50:00,28.1,28.11,28.09,28.09,9570.0,20.8851,20.8925,20.8776,20.8776,9570.0
2015-10-16 13:00:00,28.09,28.1,28.07,28.08,31759.0,20.8776,20.8851,20.8628,20.8702,31759.0
2015-10-16 13:10:00,28.08,28.1,28.08,28.09,23015.0,20.8702,20.8851,20.8702,20.8776,23015.0
2015-10-16 13:20:00,28.1,28.11,28.1,28.1,4354.0,20.8851,20.8925,20.8851,20.8851,4354.0
2015-10-16 13:30:00,28.1,28.1,28.08,28.08,23524.0,20.8851,20.8851,20.8702,20.8702,23524.0
2015-10-16 13:40:00,28.08,28.08,28.06,28.07,12556.0,20.8702,20.8702,20.8553,20.8628,12556.0
2015-10-16 13:50:00,28.07,28.09,28.07,28.07,20380.0,20.8628,20.8776,20.8628,20.8628,20380.0
2015-10-16 14:00:00,28.08,28.08,28.0,28.01,86543.0,20.8702,20.8702,20.8107,20.8182,86543.0
2015-10-16 14:10:00,28.01,28.06,28.01,28.06,21537.0,20.8182,20.8553,20.8182,20.8553,21537.0
2015-10-16 14:20:00,28.06,28.08,28.06,28.07,18357.0,20.8553,20.8702,20.8553,20.8628,18357.0
2015-10-16 14:30:00,28.07,28.09,28.07,28.08,19630.0,20.8628,20.8776,20.8628,20.8702,19630.0
2015-10-16 14:40:00,28.08,28.12,28.08,28.1,17922.0,20.8702,20.8999,20.8702,20.8851,17922.0
2015-10-16 14:50:00,28.1,28.13,28.1,28.11,34975.0,20.8851,20.9074,20.8851,20.8925,34975.0
2015-10-16 15:00:00,28.12,28.13,28.12,28.12,10030.0,20.8999,20.9074,20.8999,20.8999,10030.0
2015-10-16 15:10:00,28.13,28.16,28.13,28.16,21099.0,20.9074,20.9296,20.9074,20.9296,21099.0
2015-10-16 15:20:00,28.17,28.17,28.15,28.16,36418.0,20.9371,20.9371,20.9222,20.9296,36418.0
2015-10-16 15:30:00,28.16,28.2,28.16,28.2,36512.0,20.9296,20.9594,20.9296,20.9594,36512.0
2015-10-16 15:40:00,28.2,28.21,28.16,28.17,47184.0,20.9594,20.9668,20.9296,20.9371,47184.0
2015-10-16 15:50:00,28.17,28.26,28.17,28.24,146509.0,20.9371,21.004,20.9371,20.9891,146509.0
2015-10-19 09:30:00,28.07,28.15,27.94,27.97,142645.0,20.8628,20.9222,20.7661,20.7884,142645.0
2015-10-19 09:40:00,27.98,28.06,27.95,28.02,43812.0,20.7959,20.8553,20.7736,20.8256,43812.0
2015-10-19 09:50:00,28.02,28.07,28.01,28.06,48832.0,20.8256,20.8628,20.8182,20.8553,48832.0
2015-10-19 10:00:00,28.06,28.08,28.01,28.06,41799.0,20.8553,20.8702,20.8182,20.8553,41799.0
2015-10-19 10:10:00,28.05,28.08,28.03,28.05,36279.0,20.8479,20.8702,20.833,20.8479,36279.0
2015-10-19 10:20:00,28.05,28.05,28.0,28.0,47390.0,20.8479,20.8479,20.8107,20.8107,47390.0
2015-10-19 10:30:00,28.0,28.05,27.99,28.04,24509.0,20.8107,20.8479,20.8033,20.8405,24509.0
2015-10-19 10:40:00,28.04,28.06,28.04,28.06,94749.0,20.8405,20.8553,20.8405,20.8553,94749.0
2015-10-19 10:50:00,28.06,28.07,28.03,28.07,27141.0,20.8553,20.8628,20.833,20.8628,27141.0
2015-10-19 11:00:00,28.08,28.08,28.05,28.07,31019.0,20.8702,20.8702,20.8479,20.8628,31019.0
2015-10-19 11:10:00,28.08,28.13,28.07,28.13,42393.0,20.8702,20.9074,20.8628,20.9074,42393.0
2015-10-19 11:20:00,28.14,28.15,28.11,28.15,28196.0,20.9148,20.9222,20.8925,20.9222,28196.0
2015-10-19 11:30:00,28.15,28.18,28.15,28.16,26242.0,20.9222,20.9445,20.9222,20.9296,26242.0
2015-10-19 11:40:00,28.16,28.18,28.15,28.17,23787.0,20.9296,20.9445,20.9222,20.9371,23787.0
2015-10-19 11:50:00,28.17,28.21,28.17,28.2,31847.0,20.9371,20.9668,20.9371,20.9594,31847.0
2015-10-19 12:00:00,28.2,28.2,28.15,28.17,21958.0,20.9594,20.9594,20.9222,20.9371,21958.0
2015-10-19 12:10:00,28.17,28.17,28.15,28.16,9063.0,20.9371,20.9371,20.9222,20.9296,9063.0
2015-10-19 12:20:00,28.16,28.18,28.15,28.18,24848.0,20.9296,20.9445,20.9222,20.9445,24848.0
2015-10-19 12:30:00,28.18,28.18,28.17,28.18,26365.0,20.9445,20.9445,20.9371,20.9445,26365.0
2015-10-19 12:40:00,28.19,28.21,28.19,28.2,54659.0,20.9519,20.9668,20.9519,20.9594,54659.0
2015-10-19 12:50:00,28.19,28.22,28.18,28.22,27416.0,20.9519,20.9742,20.9445,20.9742,27416.0
2015-10-19 13:00:00,28.22,28.22,28.19,28.19,30713.0,20.9742,20.9742,20.9519,20.9519,30713.0
2015-10-19 13:10:00,28.19,28.21,28.17,28.18,24734.0,20.9519,20.9668,20.9371,20.9445,24734.0
2015-10-19 13:20:00,28.17,28.17,28.14,28.15,25471.0,20.9371,20.9371,20.9148,20.9222,25471.0
2015-10-19 13:30:00,28.15,28.16,28.11,28.13,61670.0,20.9222,20.9296,20.8925,20.9074,61670.0
2015-10-19 13:40:00,28.13,28.14,28.11,28.13,28548.0,20.9074,20.9148,20.8925,20.9074,28548.0
2015-10-19 13:50:00,28.13,28.15,28.12,28.12,27939.0,20.9074,20.9222,20.8999,20.8999,27939.0
2015-10-19 14:00:00,28.11,28.14,28.08,28.14,44074.0,20.8925,20.9148,20.8702,20.9148,44074.0
2015-10-19 14:10:00,28.14,28.18,28.13,28.17,46984.0,20.9148,20.9445,20.9074,20.9371,46984.0
2015-10-19 14:20:00,28.17,28.17,28.15,28.16,33745.0,20.9371,20.9371,20.9222,20.9296,33745.0
2015-10-19 14:30:00,28.16,28.22,28.16,28.21,22580.0,20.9296,20.9742,20.9296,20.9668,22580.0
2015-10-19 14:40:00,28.21,28.24,28.2,28.21,38850.0,20.9668,20.9891,20.9594,20.9668,38850.0
2015-10-19 14:50:00,28.2,28.23,28.19,28.21,30394.0,20.9594,20.9817,20.9519,20.9668,30394.0
2015-10-19 15:00:00,28.22,28.24,28.22,28.24,117376.0,20.9742,20.9891,20.9742,20.9891,117376.0
2015-10-19 15:10:00,28.24,28.27,28.24,28.27,82441.0,20.9891,21.0114,20.9891,21.0114,82441.0
2015-10-19 15:20:00,28.27,28.29,28.23,28.23,78703.0,21.0114,21.0263,20.9817,20.9817,78703.0
2015-10-19 15:30:00,28.23,28.25,28.22,28.22,62335.0,20.9817,20.9965,20.9742,20.9742,62335.0
2015-10-19 15:40:00,28.21,28.21,28.18,28.19,38890.0,20.9668,20.9668,20.9445,20.9519,38890.0
2015-10-19 15:50:00,28.19,28.25,28.18,28.25,118477.0,20.9519,20.9965,20.9445,20.9965,118477.0
2015-10-20 09:30:00,28.2,28.26,28.15,28.16,63429.0,20.9594,21.004,20.9222,20.9296,63429.0
2015-10-20 09:40:00,28.16,28.24,28.16,28.24,96526.0,20.9296,20.9891,20.9296,20.9891,96526.0
2015-10-20 09:50:00,28.25,28.3,28.24,28.26,68489.0,20.9965,21.0337,20.9891,21.004,68489.0
2015-10-20 10:00:00,28.26,28.3,28.24,28.29,25068.0,21.004,21.0337,20.9891,21.0263,25068.0
2015-10-20 10:10:00,28.29,28.31,28.25,28.3,32832.0,21.0263,21.0411,20.9965,21.0337,32832.0
2015-10-20 10:20:00,28.3,28.33,28.28,28.33,51935.0,21.0337,21.056,21.0188,21.056,51935.0
2015-10-20 10:30:00,28.33,28.35,28.31,28.33,38554.0,21.056,21.0709,21.0411,21.056,38554.0
2015-10-20 10:40:00,28.34,28.38,28.33,28.38,40564.0,21.0634,21.0932,21.056,21.0932,40564.0
2015-10-20 10:50:00,28.38,28.41,28.37,28.41,32333.0,21.0932,21.1155,21.0857,21.1155,32333.0
2015-10-20 11:00:00,28.4,28.4,28.32,28.33,25005.0,21.108,21.108,21.0486,21.056,25005.0
2015-10-20 11:10:00,28.32,28.32,28.28,28.29,20572.0,21.0486,21.0486,21.0188,21.0263,20572.0
2015-10-20 11:20:00,28.29,28.32,28.28,28.31,20003.0,21.0263,21.0486,21.0188,21.0411,20003.0
2015-10-20 11:30:00,28.3,28.31,28.27,28.3,35757.0,21.0337,21.0411,21.0114,21.0337,35757.0
2015-10-20 11:40:00,28.31,28.35,28.31,28.32,28522.0,21.0411,21.0709,21.0411,21.0486,28522.0
2015-10-20 11:50:00,28.32,28.33,28.25,28.28,43739.0,21.0486,21.056,20.9965,21.0188,43739.0
2015-10-20 12:00:00,28.27,28.33,28.25,28.33,21695.0,21.0114,21.056,20.9965,21.056,21695.0
2015-10-20 12:10:00,28.33,28.34,28.31,28.31,9683.0,21.056,21.0634,21.0411,21.0411,9683.0
2015-10-20 12:20:00,28.31,28.36,28.28,28.35,41982.0,21.0411,21.0783,21.0188,21.0709,41982.0
2015-10-20 12:30:00,28.35,28.35,28.31,28.33,21658.0,21.0709,21.0709,21.0411,21.056,21658.0
2015-10-20 12:40:00,28.33,28.34,28.31,28.32,35373.0,21.056,21.0634,21.0411,21.0486,35373.0
2015-10-20 12:50:00,28.31,28.36,28.3,28.36,20857.0,21.0411,21.0783,21.0337,21.0783,20857.0
2015-10-20 13:00:00,28.36,28.36,28.33,28.34,56294.0,21.0783,21.0783,21.056,21.0634,56294.0
2015-10-20 13:10:00,28.34,28.39,28.34,28.38,35376.0,21.0634,21.1006,21.0634,21.0932,35376.0
2015-10-20 13:20:00,28.38,28.39,28.33,28.35,8179.0,21.0932,21.1006,21.056,21.0709,8179.0
2015-10-20 13:30:00,28.35,28.37,28.33,28.36,23147.0,21.0709,21.0857,21.056,21.0783,23147.0
2015-10-20 13:40:00,28.37,28.39,28.35,28.39,21575.0,21.0857,21.1006,21.0709,21.1006,21575.0
2015-10-20 13:50:00,28.38,28.41,28.36,28.39,26526.0,21.0932,21.1155,21.0783,21.1006,26526.0
2015-10-20 14:00:00,28.38,28.4,28.36,28.37,19716.0,21.0932,21.108,21.0783,21.0857,19716.0
2015-10-20 14:10:00,28.38,28.44,28.36,28.44,41357.0,21.0932,21.1378,21.0783,21.1378,41357.0
2015-10-20 14:20:00,28.44,28.49,28.44,28.48,32475.0,21.1378,21.1749,21.1378,21.1675,32475.0
2015-10-20 14:30:00,28.48,28.48,28.46,28.46,22473.0,21.1675,21.1675,21.1526,21.1526,22473.0
2015-10-20 14:40:00,28.47,28.49,28.44,28.44,18363.0,21.1601,21.1749,21.1378,21.1378,18363.0
2015-10-20 14:50:00,28.44,28.46,28.42,28.44,24065.0,21.1378,21.1526,21.1229,21.1378,24065.0
2015-10-20 15:00:00,28.45,28.46,28.41,28.41,85032.0,21.1452,21.1526,21.1155,21.1155,85032.0
2015-10-20 15:10:00,28.41,28.47,28.41,28.44,62801.0,21.1155,21.1601,21.1155,21.1378,62801.0
2015-10-20 15:20:00,28.45,28.5,28.45,28.5,37781.0,21.1452,21.1824,21.1452,21.1824,37781.0
2015-10-20 15:30:00,28.5,28.5,28.47,28.49,63020.0,21.1824,21.1824,21.1601,21.1749,63020.0
2015-10-20 15:40:00,28.49,28.51,28.47,28.48,103750.0,21.1749,21.1898,21.1601,21.1675,103750.0
2015-10-20 15:50:00,28.48,28.52,28.47,28.52,91648.0,21.1675,21.1972,21.1601,21.1972,91648.0
2015-10-21 09:30:00,28.6,28.71,28.55,28.55,131181.0,21.2567,21.3384,21.2195,21.2195,131181.0
2015-10-21 09:40:00,28.56,28.69,28.56,28.68,79366.0,21.2269,21.3236,21.2269,21.3161,79366.0
2015-10-21 09:50:00,28.67,28.72,28.67,28.71,74688.0,21.3087,21.3459,21.3087,21.3384,74688.0
2015-10-21 10:00:00,28.71,28.74,28.66,28.71,76562.0,21.3384,21.3607,21.3013,21.3384,76562.0
2015-10-21 10:10:00,28.71,28.71,28.59,28.59,103739.0,21.3384,21.3384,21.2492,21.2492,103739.0
2015-10-21 10:20:00,28.59,28.63,28.58,28.6,57057.0,21.2492,21.279,21.2418,21.2567,57057.0
2015-10-21 10:30:00,28.59,28.64,28.56,28.63,45582.0,21.2492,21.2864,21.2269,21.279,45582.0
2015-10-21 10:40:00,28.63,28.66,28.53,28.53,57391.0,21.279,21.3013,21.2046,21.2046,57391.0
2015-10-21 10:50:00,28.54,28.65,28.54,28.65,42329.0,21.2121,21.2938,21.2121,21.2938,42329.0
2015-10-21 11:00:00,28.65,28.65,28.63,28.63,81953.0,21.2938,21.2938,21.279,21.279,81953.0
2015-10-21 11:10:00,28.62,28.72,28.62,28.72,60609.0,21.2715,21.3459,21.2715,21.3459,60609.0
2015-10-21 11:20:00,28.72,28.77,28.71,28.72,59362.0,21.3459,21.383,21.3384,21.3459,59362.0
2015-10-21 11:30:00,28.72,28.77,28.7,28.75,69379.0,21.3459,21.383,21.331,21.3682,69379.0
2015-10-21 11:40:00,28.75,28.76,28.69,28.7,50483.0,21.3682,21.3756,21.3236,21.331,50483.0
2015-10-21 11:50:00,28.7,28.74,28.69,28.73,26386.0,21.331,21.3607,21.3236,21.3533,26386.0
2015-10-21 12:00:00,28.72,28.78,28.72,28.75,33639.0,21.3459,21.3905,21.3459,21.3682,33639.0
2015-10-21 12:10:00,28.75,28.79,28.74,28.75,29713.0,21.3682,21.3979,21.3607,21.3682,29713.0
2015-10-21 12:20:00,28.75,28.76,28.73,28.74,24327.0,21.3682,21.3756,21.3533,21.3607,24327.0
2015-10-21 12:30:00,28.73,28.8,28.73,28.78,29521.0,21.3533,21.4053,21.3533,21.3905,29521.0
2015-10-21 12:40:00,28.78,28.81,28.78,28.78,32229.0,21.3905,21.4128,21.3905,21.3905,32229.0
2015-10-21 12:50:00,28.77,28.77,28.71,28.71,15191.0,21.383,21.383,21.3384,21.3384,15191.0
2015-10-21 13:00:00,28.7,28.7,28.65,28.66,63749.0,21.331,21.331,21.2938,21.3013,63749.0
2015-10-21 13:10:00,28.66,28.66,28.57,28.57,35057.0,21.3013,21.3013,21.2344,21.2344,35057.0
2015-10-21 13:20:00,28.56,28.57,28.49,28.5,31204.0,21.2269,21.2344,21.1749,21.1824,31204.0
2015-10-21 13:30:00,28.5,28.55,28.48,28.49,28746.0,21.1824,21.2195,21.1675,21.1749,28746.0
2015-10-21 13:40:00,28.49,28.51,28.48,28.48,18599.0,21.1749,21.1898,21.1675,21.1675,18599.0
2015-10-21 13:50:00,28.48,28.49,28.42,28.42,24545.0,21.1675,21.1749,21.1229,21.1229,24545.0
2015-10-21 14:00:00,28.42,28.43,28.39,28.43,31737.0,21.1229,21.1303,21.1006,21.1303,31737.0
2015-10-21 14:10:00,28.42,28.46,28.42,28.46,35658.0,21.1229,21.1526,21.1229,21.1526,35658.0
2015-10-21 14:20:00,28.45,28.46,28.42,28.44,29139.0,21.1452,21.1526,21.1229,21.1378,29139.0
2015-10-21 14:30:00,28.43,28.51,28.4,28.49,59016.0,21.1303,21.1898,21.108,21.1749,59016.0
2015-10-21 14:40:00,28.49,28.51,28.47,28.49,48446.0,21.1749,21.1898,21.1601,21.1749,48446.0
2015-10-21 14:50:00,28.49,28.49,28.42,28.42,34389.0,21.1749,21.1749,21.1229,21.1229,34389.0
2015-10-21 15:00:00,28.43,28.45,28.42,28.45,166722.0,21.1303,21.1452,21.1229,21.1452,166722.0
2015-10-21 15:10:00,28.44,28.44,28.33,28.33,73360.0,21.1378,21.1378,21.056,21.056,73360.0
2015-10-21 15:20:00,28.32,28.35,28.29,28.33,105253.0,21.0486,21.0709,21.0263,21.056,105253.0
2015-10-21 15:30:00,28.32,28.35,28.3,28.32,38072.0,21.0486,21.0709,21.0337,21.0486,38072.0
2015-10-21 15:40:00,28.32,28.32,28.24,28.27,115866.0,21.0486,21.0486,20.9891,21.0114,115866.0
2015-10-21 15:50:00,28.27,28.28,28.23,28.27,70276.0,21.0114,21.0188,20.9817,21.0114,70276.0
2015-10-22 09:30:00,28.56,28.72,28.55,28.72,95545.0,21.2269,21.3459,21.2195,21.3459,95545.0
2015-10-22 09:40:00,28.72,28.83,28.69,28.82,151819.0,21.3459,21.4276,21.3236,21.4202,151819.0
2015-10-22 09:50:00,28.82,28.85,28.75,28.82,70415.0,21.4202,21.4425,21.3682,21.4202,70415.0
2015-10-22 10:00:00,28.83,28.86,28.78,28.85,82977.0,21.4276,21.4499,21.3905,21.4425,82977.0
2015-10-22 10:10:00,28.86,28.92,28.85,28.9,74821.0,21.4499,21.4945,21.4425,21.4796,74821.0
2015-10-22 10:20:00,28.89,28.96,28.88,28.9,118945.0,21.4722,21.5242,21.4648,21.4796,118945.0
2015-10-22 10:30:00,28.9,28.97,28.88,28.97,87102.0,21.4796,21.5317,21.4648,21.5317,87102.0
2015-10-22 10:40:00,28.97,29.09,28.96,29.09,136262.0,21.5317,21.6209,21.5242,21.6209,136262.0
2015-10-22 10:50:00,29.09,29.16,29.05,29.15,139055.0,21.6209,21.6729,21.5911,21.6655,139055.0
2015-10-22 11:00:00,29.14,29.16,29.08,29.15,112727.0,21.658,21.6729,21.6134,21.6655,112727.0
2015-10-22 11:10:00,29.16,29.16,29.09,29.14,44022.0,21.6729,21.6729,21.6209,21.658,44022.0
2015-10-22 11:20:00,29.14,29.14,29.07,29.11,43207.0,21.658,21.658,21.606,21.6357,43207.0
2015-10-22 11:30:00,29.11,29.14,29.1,29.13,49739.0,21.6357,21.658,21.6283,21.6506,49739.0
2015-10-22 11:40:00,29.13,29.15,29.13,29.14,25374.0,21.6506,21.6655,21.6506,21.658,25374.0
2015-10-22 11:50:00,29.14,29.16,29.14,29.15,20886.0,21.658,21.6729,21.658,21.6655,20886.0
2015-10-22 12:00:00,29.15,29.15,29.09,29.13,81563.0,21.6655,21.6655,21.6209,21.6506,81563.0
2015-10-22 12:10:00,29.13,29.15,29.12,29.12,69161.0,21.6506,21.6655,21.6432,21.6432,69161.0
2015-10-22 12:20:00,29.12,29.2,29.12,29.16,66641.0,21.6432,21.7026,21.6432,21.6729,66641.0
2015-10-22 12:30:00,29.17,29.17,29.14,29.16,32741.0,21.6803,21.6803,21.658,21.6729,32741.0
2015-10-22 12:40:00,29.16,29.17,29.11,29.14,45365.0,21.6729,21.6803,21.6357,21.658,45365.0
2015-10-22 12:50:00,29.14,29.15,29.08,29.11,46333.0,21.658,21.6655,21.6134,21.6357,46333.0
2015-10-22 13:00:00,29.1,29.11,29.08,29.11,24718.0,21.6283,21.6357,21.6134,21.6357,24718.0
2015-10-22 13:10:00,29.11,29.15,29.08,29.09,37928.0,21.6357,21.6655,21.6134,21.6209,37928.0
2015-10-22 13:20:00,29.09,29.11,29.07,29.09,25558.0,21.6209,21.6357,21.606,21.6209,25558.0
2015-10-22 13:30:00,29.09,29.11,29.08,29.09,19076.0,21.6209,21.6357,21.6134,21.6209,19076.0
2015-10-22 13:40:00,29.09,29.11,29.07,29.11,79538.0,21.6209,21.6357,21.606,21.6357,79538.0
2015-10-22 13:50:00,29.11,29.13,29.09,29.11,41693.0,21.6357,21.6506,21.6209,21.6357,41693.0
2015-10-22 14:00:00,29.11,29.12,29.06,29.06,38002.0,21.6357,21.6432,21.5986,21.5986,38002.0
2015-10-22 14:10:00,29.06,29.06,29.0,29.0,28231.0,21.5986,21.5986,21.554,21.554,28231.0
2015-10-22 14:20:00,29.0,29.08,28.99,29.07,41134.0,21.554,21.6134,21.5465,21.606,41134.0
2015-10-22 14:30:00,29.06,29.1,29.03,29.09,41542.0,21.5986,21.6283,21.5763,21.6209,41542.0
2015-10-22 14:40:00,29.09,29.1,29.06,29.1,38301.0,21.6209,21.6283,21.5986,21.6283,38301.0
2015-10-22 14:50:00,29.1,29.13,29.03,29.08,112516.0,21.6283,21.6506,21.5763,21.6134,112516.0
2015-10-22 15:00:00,29.09,29.09,29.04,29.05,54943.0,21.6209,21.6209,21.5837,21.5911,54943.0
2015-10-22 15:10:00,29.05,29.07,29.02,29.05,63259.0,21.5911,21.606,21.5688,21.5911,63259.0
2015-10-22 15:20:00,29.04,29.09,29.02,29.08,56949.0,21.5837,21.6209,21.5688,21.6134,56949.0
2015-10-22 15:30:00,29.08,29.08,29.02,29.04,42473.0,21.6134,21.6134,21.5688,21.5837,42473.0
2015-10-22 15:40:00,29.04,29.08,29.02,29.02,50909.0,21.5837,21.6134,21.5688,21.5688,50909.0
2015-10-22 15:50:00,29.02,29.05,29.0,29.0,316622.0,21.5688,21.5911,21.554,21.554,316622.0
2015-10-23 09:30:00,29.0,29.08,28.94,29.0,154560.0,21.554,21.6134,21.5094,21.554,154560.0
2015-10-23 09:40:00,29.0,29.16,28.96,29.16,147033.0,21.554,21.6729,21.5242,21.6729,147033.0
2015-10-23 09:50:00,29.17,29.27,29.16,29.24,91162.0,21.6803,21.7546,21.6729,21.7323,91162.0
2015-10-23 10:00:00,29.24,29.26,29.19,29.24,65777.0,21.7323,21.7472,21.6952,21.7323,65777.0
2015-10-23 10:10:00,29.24,29.34,29.24,29.31,111632.0,21.7323,21.8067,21.7323,21.7844,111632.0
2015-10-23 10:20:00,29.31,29.32,29.29,29.32,114857.0,21.7844,21.7918,21.7695,21.7918,114857.0
2015-10-23 10:30:00,29.32,29.37,29.28,29.31,70878.0,21.7918,21.829,21.7621,21.7844,70878.0
2015-10-23 10:40:00,29.31,29.36,29.3,29.32,69970.0,21.7844,21.8215,21.7769,21.7918,69970.0
2015-10-23 10:50:00,29.32,29.33,29.24,29.25,121383.0,21.7918,21.7992,21.7323,21.7398,121383.0
2015-10-23 11:00:00,29.24,29.33,29.23,29.33,78573.0,21.7323,21.7992,21.7249,21.7992,78573.0
2015-10-23 11:10:00,29.33,29.33,29.21,29.21,28453.0,21.7992,21.7992,21.7101,21.7101,28453.0
2015-10-23 11:20:00,29.2,29.24,29.2,29.21,51496.0,21.7026,21.7323,21.7026,21.7101,51496.0
2015-10-23 11:30:00,29.2,29.2,29.16,29.17,53907.0,21.7026,21.7026,21.6729,21.6803,53907.0
2015-10-23 11:40:00,29.17,29.2,29.17,29.18,62457.0,21.6803,21.7026,21.6803,21.6878,62457.0
2015-10-23 11:50:00,29.18,29.24,29.17,29.19,55476.0,21.6878,21.7323,21.6803,21.6952,55476.0
2015-10-23 12:00:00,29.19,29.23,29.17,29.21,26294.0,21.6952,21.7249,21.6803,21.7101,26294.0
2015-10-23 12:10:00,29.21,29.22,29.18,29.21,23877.0,21.7101,21.7175,21.6878,21.7101,23877.0
2015-10-23 12:20:00,29.21,29.26,29.21,29.23,44246.0,21.7101,21.7472,21.7101,21.7249,44246.0
2015-10-23 12:30:00,29.23,29.24,29.2,29.21,17185.0,21.7249,21.7323,21.7026,21.7101,17185.0
2015-10-23 12:40:00,29.2,29.22,29.18,29.21,24782.0,21.7026,21.7175,21.6878,21.7101,24782.0
2015-10-23 12:50:00,29.2,29.22,29.19,29.2,15808.0,21.7026,21.7175,21.6952,21.7026,15808.0
2015-10-23 13:00:00,29.2,29.2,29.16,29.18,14050.0,21.7026,21.7026,21.6729,21.6878,14050.0
2015-10-23 13:10:00,29.18,29.19,29.17,29.19,15648.0,21.6878,21.6952,21.6803,21.6952,15648.0
2015-10-23 13:20:00,29.19,29.24,29.18,29.21,29562.0,21.6952,21.7323,21.6878,21.7101,29562.0
2015-10-23 13:30:00,29.21,29.24,29.2,29.23,30219.0,21.7101,21.7323,21.7026,21.7249,30219.0
2015-10-23 13:40:00,29.24,29.25,29.22,29.24,32469.0,21.7323,21.7398,21.7175,21.7323,32469.0
2015-10-23 13:50:00,29.25,29.26,29.21,29.23,21306.0,21.7398,21.7472,21.7101,21.7249,21306.0
2015-10-23 14:00:00,29.23,29.25,29.21,29.24,38554.0,21.7249,21.7398,21.7101,21.7323,38554.0
2015-10-23 14:10:00,29.24,29.25,29.2,29.24,39103.0,21.7323,21.7398,21.7026,21.7323,39103.0
2015-10-23 14:20:00,29.25,29.28,29.22,29.28,51273.0,21.7398,21.7621,21.7175,21.7621,51273.0
2015-10-23 14:30:00,29.28,29.32,29.28,29.32,23296.0,21.7621,21.7918,21.7621,21.7918,23296.0
2015-10-23 14:40:00,29.31,29.34,29.31,29.34,43047.0,21.7844,21.8067,21.7844,21.8067,43047.0
2015-10-23 14:50:00,29.34,29.34,29.32,29.32,21122.0,21.8067,21.8067,21.7918,21.7918,21122.0
2015-10-23 15:00:00,29.31,29.34,29.28,29.32,45838.0,21.7844,21.8067,21.7621,21.7918,45838.0
2015-10-23 15:10:00,29.31,29.34,29.31,29.31,37566.0,21.7844,21.8067,21.7844,21.7844,37566.0
2015-10-23 15:20:00,29.31,29.31,29.25,29.27,68332.0,21.7844,21.7844,21.7398,21.7546,68332.0
2015-10-23 15:30:00,29.28,29.3,29.25,29.28,40517.0,21.7621,21.7769,21.7398,21.7621,40517.0
2015-10-23 15:40:00,29.27,29.31,29.27,29.31,101613.0,21.7546,21.7844,21.7546,21.7844,101613.0
2015-10-23 15:50:00,29.31,29.35,29.3,29.34,102772.0,21.7844,21.8141,21.7769,21.8067,102772.0
2015-10-26 09:30:00,29.4,29.49,29.24,29.3,50475.0,21.8513,21.9182,21.7323,21.7769,50475.0
2015-10-26 09:40:00,29.3,29.3,29.13,29.13,66801.0,21.7769,21.7769,21.6506,21.6506,66801.0
2015-10-26 09:50:00,29.13,29.17,29.11,29.12,71532.0,21.6506,21.6803,21.6357,21.6432,71532.0
2015-10-26 10:00:00,29.12,29.18,29.09,29.13,59472.0,21.6432,21.6878,21.6209,21.6506,59472.0
2015-10-26 10:10:00,29.13,29.13,29.03,29.05,57394.0,21.6506,21.6506,21.5763,21.5911,57394.0
2015-10-26 10:20:00,29.05,29.05,28.97,29.01,133097.0,21.5911,21.5911,21.5317,21.5614,133097.0
2015-10-26 10:30:00,29.01,29.04,29.0,29.04,25531.0,21.5614,21.5837,21.554,21.5837,25531.0
2015-10-26 10:40:00,29.04,29.05,29.02,29.04,41101.0,21.5837,21.5911,21.5688,21.5837,41101.0
2015-10-26 10:50:00,29.04,29.06,29.01,29.02,44735.0,21.5837,21.5986,21.5614,21.5688,44735.0
2015-10-26 11:00:00,29.03,29.03,28.99,29.0,31260.0,21.5763,21.5763,21.5465,21.554,31260.0
2015-10-26 11:10:00,29.01,29.03,28.98,28.99,32411.0,21.5614,21.5763,21.5391,21.5465,32411.0
2015-10-26 11:20:00,28.99,28.99,28.94,28.94,41236.0,21.5465,21.5465,21.5094,21.5094,41236.0
2015-10-26 11:30:00,28.94,28.95,28.93,28.93,37570.0,21.5094,21.5168,21.5019,21.5019,37570.0
2015-10-26 11:40:00,28.93,28.95,28.93,28.95,25458.0,21.5019,21.5168,21.5019,21.5168,25458.0
2015-10-26 11:50:00,28.95,28.95,28.93,28.94,48037.0,21.5168,21.5168,21.5019,21.5094,48037.0
2015-10-26 12:00:00,28.94,28.95,28.91,28.93,67198.0,21.5094,21.5168,21.4871,21.5019,67198.0
2015-10-26 12:10:00,28.93,28.93,28.91,28.92,23313.0,21.5019,21.5019,21.4871,21.4945,23313.0
2015-10-26 12:20:00,28.92,28.92,28.89,28.9,63586.0,21.4945,21.4945,21.4722,21.4796,63586.0
2015-10-26 12:30:00,28.9,28.9,28.88,28.9,64682.0,21.4796,21.4796,21.4648,21.4796,64682.0
2015-10-26 12:40:00,28.9,29.0,28.9,28.99,37429.0,21.4796,21.554,21.4796,21.5465,37429.0
2015-10-26 12:50:00,28.99,28.99,28.95,28.95,19104.0,21.5465,21.5465,21.5168,21.5168,19104.0
2015-10-26 13:00:00,28.95,28.98,28.94,28.96,29677.0,21.5168,21.5391,21.5094,21.5242,29677.0
2015-10-26 13:10:00,28.96,28.98,28.95,28.98,14092.0,21.5242,21.5391,21.5168,21.5391,14092.0
2015-10-26 13:20:00,28.98,28.99,28.98,28.99,11835.0,21.5391,21.5465,21.5391,21.5465,11835.0
2015-10-26 13:30:00,28.99,29.0,28.95,28.98,19083.0,21.5465,21.554,21.5168,21.5391,19083.0
2015-10-26 13:40:00,28.97,28.99,28.97,28.97,15872.0,21.5317,21.5465,21.5317,21.5317,15872.0
2015-10-26 13:50:00,28.97,28.99,28.95,28.98,25570.0,21.5317,21.5465,21.5168,21.5391,25570.0
2015-10-26 14:00:00,28.98,29.0,28.98,28.98,30084.0,21.5391,21.554,21.5391,21.5391,30084.0
2015-10-26 14:10:00,28.97,28.97,28.92,28.95,31715.0,21.5317,21.5317,21.4945,21.5168,31715.0
2015-10-26 14:20:00,28.95,28.95,28.88,28.89,34162.0,21.5168,21.5168,21.4648,21.4722,34162.0
2015-10-26 14:30:00,28.9,28.92,28.9,28.9,13404.0,21.4796,21.4945,21.4796,21.4796,13404.0
2015-10-26 14:40:00,28.9,28.94,28.89,28.92,46302.0,21.4796,21.5094,21.4722,21.4945,46302.0
2015-10-26 14:50:00,28.92,28.94,28.9,28.9,45791.0,21.4945,21.5094,21.4796,21.4796,45791.0
2015-10-26 15:00:00,28.91,28.94,28.91,28.93,42887.0,21.4871,21.5094,21.4871,21.5019,42887.0
2015-10-26 15:10:00,28.94,28.97,28.92,28.97,54107.0,21.5094,21.5317,21.4945,21.5317,54107.0
2015-10-26 15:20:00,28.97,28.99,28.94,28.97,61658.0,21.5317,21.5465,21.5094,21.5317,61658.0
2015-10-26 15:30:00,28.97,28.98,28.94,28.97,36319.0,21.5317,21.5391,21.5094,21.5317,36319.0
2015-10-26 15:40:00,28.96,28.97,28.93,28.94,50439.0,21.5242,21.5317,21.5019,21.5094,50439.0
2015-10-26 15:50:00,28.93,28.95,28.92,28.93,115578.0,21.5019,21.5168,21.4945,21.5019,115578.0
2015-10-27 09:30:00,28.71,28.74,28.59,28.7,88167.0,21.3384,21.3607,21.2492,21.331,88167.0
2015-10-27 09:40:00,28.7,28.78,28.69,28.77,83760.0,21.331,21.3905,21.3236,21.383,83760.0
2015-10-27 09:50:00,28.76,28.83,28.76,28.83,32856.0,21.3756,21.4276,21.3756,21.4276,32856.0
2015-10-27 10:00:00,28.82,28.88,28.78,28.85,61673.0,21.4202,21.4648,21.3905,21.4425,61673.0
2015-10-27 10:10:00,28.84,28.84,28.78,28.79,36964.0,21.4351,21.4351,21.3905,21.3979,36964.0
2015-10-27 10:20:00,28.79,28.85,28.75,28.85,42242.0,21.3979,21.4425,21.3682,21.4425,42242.0
2015-10-27 10:30:00,28.85,28.88,28.82,28.88,29596.0,21.4425,21.4648,21.4202,21.4648,29596.0
2015-10-27 10:40:00,28.87,28.93,28.87,28.93,25018.0,21.4574,21.5019,21.4574,21.5019,25018.0
2015-10-27 10:50:00,28.93,28.93,28.9,28.92,20016.0,21.5019,21.5019,21.4796,21.4945,20016.0
2015-10-27 11:00:00,28.91,28.97,28.9,28.94,25301.0,21.4871,21.5317,21.4796,21.5094,25301.0
2015-10-27 11:10:00,28.94,28.97,28.94,28.97,35867.0,21.5094,21.5317,21.5094,21.5317,35867.0
2015-10-27 11:20:00,28.97,28.97,28.9,28.9,39885.0,21.5317,21.5317,21.4796,21.4796,39885.0
2015-10-27 11:30:00,28.9,28.93,28.88,28.89,21800.0,21.4796,21.5019,21.4648,21.4722,21800.0
2015-10-27 11:40:00,28.9,28.95,28.89,28.95,31615.0,21.4796,21.5168,21.4722,21.5168,31615.0
2015-10-27 11:50:00,28.95,28.98,28.85,28.86,39769.0,21.5168,21.5391,21.4425,21.4499,39769.0
2015-10-27 12:00:00,28.87,28.88,28.84,28.87,11731.0,21.4574,21.4648,21.4351,21.4574,11731.0
2015-10-27 12:10:00,28.87,28.87,28.84,28.86,10708.0,21.4574,21.4574,21.4351,21.4499,10708.0
2015-10-27 12:20:00,28.87,28.91,28.87,28.89,26604.0,21.4574,21.4871,21.4574,21.4722,26604.0
2015-10-27 12:30:00,28.88,28.9,28.88,28.9,11342.0,21.4648,21.4796,21.4648,21.4796,11342.0
2015-10-27 12:40:00,28.9,28.95,28.89,28.95,25638.0,21.4796,21.5168,21.4722,21.5168,25638.0
2015-10-27 12:50:00,28.95,28.95,28.89,28.89,28309.0,21.5168,21.5168,21.4722,21.4722,28309.0
2015-10-27 13:00:00,28.88,28.89,28.83,28.89,9002.0,21.4648,21.4722,21.4276,21.4722,9002.0
2015-10-27 13:10:00,28.88,28.91,28.85,28.85,21855.0,21.4648,21.4871,21.4425,21.4425,21855.0
2015-10-27 13:20:00,28.86,28.88,28.83,28.88,14465.0,21.4499,21.4648,21.4276,21.4648,14465.0
2015-10-27 13:30:00,28.88,28.91,28.87,28.89,37229.0,21.4648,21.4871,21.4574,21.4722,37229.0
2015-10-27 13:40:00,28.89,28.9,28.87,28.87,11161.0,21.4722,21.4796,21.4574,21.4574,11161.0
2015-10-27 13:50:00,28.86,28.86,28.82,28.85,15058.0,21.4499,21.4499,21.4202,21.4425,15058.0
2015-10-27 14:00:00,28.85,28.92,28.85,28.91,24550.0,21.4425,21.4945,21.4425,21.4871,24550.0
2015-10-27 14:10:00,28.91,28.92,28.9,28.9,23496.0,21.4871,21.4945,21.4796,21.4796,23496.0
2015-10-27 14:20:00,28.89,28.95,28.88,28.95,27843.0,21.4722,21.5168,21.4648,21.5168,27843.0
2015-10-27 14:30:00,28.95,28.95,28.91,28.94,38173.0,21.5168,21.5168,21.4871,21.5094,38173.0
2015-10-27 14:40:00,28.94,28.94,28.88,28.89,22599.0,21.5094,21.5094,21.4648,21.4722,22599.0
2015-10-27 14:50:00,28.9,28.94,28.9,28.92,30585.0,21.4796,21.5094,21.4796,21.4945,30585.0
2015-10-27 15:00:00,28.93,28.98,28.93,28.94,43403.0,21.5019,21.5391,21.5019,21.5094,43403.0
2015-10-27 15:10:00,28.95,29.0,28.94,28.94,45022.0,21.5168,21.554,21.5094,21.5094,45022.0
2015-10-27 15:20:00,28.94,29.01,28.94,29.01,51076.0,21.5094,21.5614,21.5094,21.5614,51076.0
2015-10-27 15:30:00,29.01,29.04,28.97,28.99,59885.0,21.5614,21.5837,21.5317,21.5465,59885.0
2015-10-27 15:40:00,29.0,29.03,29.0,29.01,42120.0,21.554,21.5763,21.554,21.5614,42120.0
2015-10-27 15:50:00,29.01,29.06,29.0,29.06,76203.0,21.5614,21.5986,21.554,21.5986,76203.0
2015-10-28 09:30:00,29.26,29.29,29.17,29.27,68440.0,21.7472,21.7695,21.6803,21.7546,68440.0
2015-10-28 09:40:00,29.26,29.32,29.25,29.3,63918.0,21.7472,21.7918,21.7398,21.7769,63918.0
2015-10-28 09:50:00,29.3,29.35,29.26,29.33,71225.0,21.7769,21.8141,21.7472,21.7992,71225.0
2015-10-28 10:00:00,29.34,29.34,29.27,29.31,50017.0,21.8067,21.8067,21.7546,21.7844,50017.0
2015-10-28 10:10:00,29.31,29.32,29.27,29.27,22702.0,21.7844,21.7918,21.7546,21.7546,22702.0
2015-10-28 10:20:00,29.28,29.32,29.26,29.32,32747.0,21.7621,21.7918,21.7472,21.7918,32747.0
2015-10-28 10:30:00,29.32,29.39,29.29,29.37,46497.0,21.7918,21.8438,21.7695,21.829,46497.0
2015-10-28 10:40:00,29.37,29.42,29.35,29.35,42962.0,21.829,21.8661,21.8141,21.8141,42962.0
2015-10-28 10:50:00,29.35,29.42,29.33,29.42,97567.0,21.8141,21.8661,21.7992,21.8661,97567.0
2015-10-28 11:00:00,29.42,29.44,29.36,29.38,92285.0,21.8661,21.881,21.8215,21.8364,92285.0
2015-10-28 11:10:00,29.38,29.4,29.37,29.39,21866.0,21.8364,21.8513,21.829,21.8438,21866.0
2015-10-28 11:20:00,29.39,29.4,29.38,29.38,20737.0,21.8438,21.8513,21.8364,21.8364,20737.0
2015-10-28 11:30:00,29.38,29.38,29.36,29.37,117609.0,21.8364,21.8364,21.8215,21.829,117609.0
2015-10-28 11:40:00,29.36,29.38,29.35,29.38,68150.0,21.8215,21.8364,21.8141,21.8364,68150.0
2015-10-28 11:50:00,29.38,29.39,29.34,29.38,197455.0,21.8364,21.8438,21.8067,21.8364,197455.0
2015-10-28 12:00:00,29.39,29.4,29.39,29.4,86690.0,21.8438,21.8513,21.8438,21.8513,86690.0
2015-10-28 12:10:00,29.39,29.41,29.36,29.37,41191.0,21.8438,21.8587,21.8215,21.829,41191.0
2015-10-28 12:20:00,29.37,29.38,29.36,29.37,51744.0,21.829,21.8364,21.8215,21.829,51744.0
2015-10-28 12:30:00,29.37,29.37,29.33,29.33,34693.0,21.829,21.829,21.7992,21.7992,34693.0
2015-10-28 12:40:00,29.33,29.34,29.33,29.33,63415.0,21.7992,21.8067,21.7992,21.7992,63415.0
2015-10-28 12:50:00,29.34,29.37,29.34,29.36,15308.0,21.8067,21.829,21.8067,21.8215,15308.0
2015-10-28 13:00:00,29.36,29.37,29.33,29.35,30266.0,21.8215,21.829,21.7992,21.8141,30266.0
2015-10-28 13:10:00,29.35,29.36,29.34,29.35,20653.0,21.8141,21.8215,21.8067,21.8141,20653.0
2015-10-28 13:20:00,29.36,29.38,29.35,29.35,21857.0,21.8215,21.8364,21.8141,21.8141,21857.0
2015-10-28 13:30:00,29.35,29.37,29.33,29.36,21983.0,21.8141,21.829,21.7992,21.8215,21983.0
2015-10-28 13:40:00,29.37,29.44,29.37,29.41,29182.0,21.829,21.881,21.829,21.8587,29182.0
2015-10-28 13:50:00,29.41,29.45,29.4,29.44,37725.0,21.8587,21.8884,21.8513,21.881,37725.0
2015-10-28 14:00:00,29.44,29.44,29.15,29.21,136639.0,21.881,21.881,21.6655,21.7101,136639.0
2015-10-28 14:10:00,29.2,29.2,29.05,29.06,113437.0,21.7026,21.7026,21.5911,21.5986,113437.0
2015-10-28 14:20:00,29.05,29.22,29.05,29.18,48970.0,21.5911,21.7175,21.5911,21.6878,48970.0
2015-10-28 14:30:00,29.17,29.17,29.07,29.15,55715.0,21.6803,21.6803,21.606,21.6655,55715.0
2015-10-28 14:40:00,29.15,29.24,29.14,29.19,49285.0,21.6655,21.7323,21.658,21.6952,49285.0
2015-10-28 14:50:00,29.2,29.28,29.19,29.25,65326.0,21.7026,21.7621,21.6952,21.7398,65326.0
2015-10-28 15:00:00,29.25,29.37,29.24,29.34,87605.0,21.7398,21.829,21.7323,21.8067,87605.0
2015-10-28 15:10:00,29.33,29.34,29.28,29.28,49928.0,21.7992,21.8067,21.7621,21.7621,49928.0
2015-10-28 15:20:00,29.28,29.32,29.25,29.31,57957.0,21.7621,21.7918,21.7398,21.7844,57957.0
2015-10-28 15:30:00,29.32,29.37,29.31,29.36,91883.0,21.7918,21.829,21.7844,21.8215,91883.0
2015-10-28 15:40:00,29.35,29.42,29.35,29.4,92825.0,21.8141,21.8661,21.8141,21.8513,92825.0
2015-10-28 15:50:00,29.41,29.41,29.34,29.36,134338.0,21.8587,21.8587,21.8067,21.8215,134338.0
2015-10-29 09:30:00,29.16,29.18,29.13,29.15,109284.0,21.6729,21.6878,21.6506,21.6655,109284.0
2015-10-29 09:40:00,29.15,29.21,29.12,29.17,62438.0,21.6655,21.7101,21.6432,21.6803,62438.0
2015-10-29 09:50:00,29.17,29.19,29.16,29.16,45671.0,21.6803,21.6952,21.6729,21.6729,45671.0
2015-10-29 10:00:00,29.15,29.16,29.1,29.1,63694.0,21.6655,21.6729,21.6283,21.6283,63694.0
2015-10-29 10:10:00,29.11,29.12,29.03,29.04,48510.0,21.6357,21.6432,21.5763,21.5837,48510.0
2015-10-29 10:20:00,29.04,29.06,29.02,29.02,41828.0,21.5837,21.5986,21.5688,21.5688,41828.0
2015-10-29 10:30:00,29.02,29.02,28.95,28.95,35036.0,21.5688,21.5688,21.5168,21.5168,35036.0
2015-10-29 10:40:00,28.96,28.99,28.95,28.96,53087.0,21.5242,21.5465,21.5168,21.5242,53087.0
2015-10-29 10:50:00,28.95,28.97,28.94,28.95,30729.0,21.5168,21.5317,21.5094,21.5168,30729.0
2015-10-29 11:00:00,28.95,29.04,28.94,29.04,37779.0,21.5168,21.5837,21.5094,21.5837,37779.0
2015-10-29 11:10:00,29.05,29.06,29.0,29.05,41269.0,21.5911,21.5986,21.554,21.5911,41269.0
2015-10-29 11:20:00,29.05,29.05,29.01,29.03,32474.0,21.5911,21.5911,21.5614,21.5763,32474.0
2015-10-29 11:30:00,29.03,29.07,29.03,29.07,20694.0,21.5763,21.606,21.5763,21.606,20694.0
2015-10-29 11:40:00,29.06,29.06,29.05,29.06,21477.0,21.5986,21.5986,21.5911,21.5986,21477.0
2015-10-29 11:50:00,29.06,29.09,29.03,29.09,23958.0,21.5986,21.6209,21.5763,21.6209,23958.0
2015-10-29 12:00:00,29.09,29.11,29.08,29.09,19121.0,21.6209,21.6357,21.6134,21.6209,19121.0
2015-10-29 12:10:00,29.08,29.11,29.08,29.11,7992.0,21.6134,21.6357,21.6134,21.6357,7992.0
2015-10-29 12:20:00,29.11,29.13,29.11,29.13,13042.0,21.6357,21.6506,21.6357,21.6506,13042.0
2015-10-29 12:30:00,29.13,29.13,29.12,29.13,16658.0,21.6506,21.6506,21.6432,21.6506,16658.0
2015-10-29 12:40:00,29.13,29.14,29.13,29.14,15995.0,21.6506,21.658,21.6506,21.658,15995.0
2015-10-29 12:50:00,29.14,29.14,29.09,29.1,30179.0,21.658,21.658,21.6209,21.6283,30179.0
2015-10-29 13:00:00,29.1,29.13,29.1,29.13,21023.0,21.6283,21.6506,21.6283,21.6506,21023.0
2015-10-29 13:10:00,29.13,29.13,29.11,29.13,27585.0,21.6506,21.6506,21.6357,21.6506,27585.0
2015-10-29 13:20:00,29.13,29.13,29.09,29.09,45880.0,21.6506,21.6506,21.6209,21.6209,45880.0
2015-10-29 13:30:00,29.09,29.09,29.06,29.06,27108.0,21.6209,21.6209,21.5986,21.5986,27108.0
2015-10-29 13:40:00,29.06,29.08,29.06,29.07,21305.0,21.5986,21.6134,21.5986,21.606,21305.0
2015-10-29 13:50:00,29.07,29.08,29.06,29.06,44047.0,21.606,21.6134,21.5986,21.5986,44047.0
2015-10-29 14:00:00,29.06,29.1,29.06,29.1,19385.0,21.5986,21.6283,21.5986,21.6283,19385.0
2015-10-29 14:10:00,29.1,29.11,29.08,29.09,63977.0,21.6283,21.6357,21.6134,21.6209,63977.0
2015-10-29 14:20:00,29.09,29.11,29.09,29.1,12249.0,21.6209,21.6357,21.6209,21.6283,12249.0
2015-10-29 14:30:00,29.11,29.14,29.11,29.14,21496.0,21.6357,21.658,21.6357,21.658,21496.0
2015-10-29 14:40:00,29.15,29.15,29.15,29.15,7367.0,21.6655,21.6655,21.6655,21.6655,7367.0
2015-10-29 14:50:00,29.15,29.17,29.13,29.14,33047.0,21.6655,21.6803,21.6506,21.658,33047.0
2015-10-29 15:00:00,29.13,29.14,29.1,29.1,23368.0,21.6506,21.658,21.6283,21.6283,23368.0
2015-10-29 15:10:00,29.11,29.15,29.11,29.15,31606.0,21.6357,21.6655,21.6357,21.6655,31606.0
2015-10-29 15:20:00,29.15,29.18,29.14,29.16,34786.0,21.6655,21.6878,21.658,21.6729,34786.0
2015-10-29 15:30:00,29.16,29.19,29.16,29.18,27490.0,21.6729,21.6952,21.6729,21.6878,27490.0
2015-10-29 15:40:00,29.18,29.2,29.16,29.16,42493.0,21.6878,21.7026,21.6729,21.6729,42493.0
2015-10-29 15:50:00,29.16,29.17,29.14,29.14,69181.0,21.6729,21.6803,21.658,21.658,69181.0
2015-10-30 09:30:00,29.0,29.2,29.0,29.15,53694.0,21.554,21.7026,21.554,21.6655,53694.0
2015-10-30 09:40:00,29.14,29.17,29.11,29.12,66543.0,21.658,21.6803,21.6357,21.6432,66543.0
2015-10-30 09:50:00,29.13,29.14,29.0,29.01,48700.0,21.6506,21.658,21.554,21.5614,48700.0
2015-10-30 10:00:00,29.01,29.03,28.96,29.01,52898.0,21.5614,21.5763,21.5242,21.5614,52898.0
2015-10-30 10:10:00,29.01,29.02,28.96,29.02,42176.0,21.5614,21.5688,21.5242,21.5688,42176.0
2015-10-30 10:20:00,29.02,29.04,29.0,29.01,35628.0,21.5688,21.5837,21.554,21.5614,35628.0
2015-10-30 10:30:00,29.01,29.04,29.0,29.0,19778.0,21.5614,21.5837,21.554,21.554,19778.0
2015-10-30 10:40:00,29.0,29.05,29.0,29.0,46231.0,21.554,21.5911,21.554,21.554,46231.0
2015-10-30 10:50:00,29.0,29.0,28.93,28.94,39733.0,21.554,21.554,21.5019,21.5094,39733.0
2015-10-30 11:00:00,28.94,28.99,28.94,28.98,24260.0,21.5094,21.5465,21.5094,21.5391,24260.0
2015-10-30 11:10:00,28.99,28.99,28.93,28.93,17165.0,21.5465,21.5465,21.5019,21.5019,17165.0
2015-10-30 11:20:00,28.93,28.93,28.9,28.91,19812.0,21.5019,21.5019,21.4796,21.4871,19812.0
2015-10-30 11:30:00,28.91,28.95,28.9,28.92,26984.0,21.4871,21.5168,21.4796,21.4945,26984.0
2015-10-30 11:40:00,28.92,28.94,28.91,28.92,16104.0,21.4945,21.5094,21.4871,21.4945,16104.0
2015-10-30 11:50:00,28.92,28.94,28.92,28.93,26699.0,21.4945,21.5094,21.4945,21.5019,26699.0
2015-10-30 12:00:00,28.93,28.93,28.91,28.92,18394.0,21.5019,21.5019,21.4871,21.4945,18394.0
2015-10-30 12:10:00,28.93,28.94,28.92,28.92,25515.0,21.5019,21.5094,21.4945,21.4945,25515.0
2015-10-30 12:20:00,28.93,28.94,28.92,28.92,41942.0,21.5019,21.5094,21.4945,21.4945,41942.0
2015-10-30 12:30:00,28.91,28.99,28.91,28.99,66078.0,21.4871,21.5465,21.4871,21.5465,66078.0
2015-10-30 12:40:00,29.0,29.0,28.96,28.96,12259.0,21.554,21.554,21.5242,21.5242,12259.0
2015-10-30 12:50:00,28.96,28.99,28.95,28.98,63970.0,21.5242,21.5465,21.5168,21.5391,63970.0
2015-10-30 13:00:00,28.98,29.0,28.98,29.0,59956.0,21.5391,21.554,21.5391,21.554,59956.0
2015-10-30 13:10:00,29.0,29.01,29.0,29.01,16435.0,21.554,21.5614,21.554,21.5614,16435.0
2015-10-30 13:20:00,29.01,29.07,29.0,29.05,37939.0,21.5614,21.606,21.554,21.5911,37939.0
2015-10-30 13:30:00,29.04,29.05,29.02,29.05,14025.0,21.5837,21.5911,21.5688,21.5911,14025.0
2015-10-30 13:40:00,29.05,29.06,29.03,29.04,27049.0,21.5911,21.5986,21.5763,21.5837,27049.0
2015-10-30 13:50:00,29.05,29.06,29.05,29.05,9699.0,21.5911,21.5986,21.5911,21.5911,9699.0
2015-10-30 14:00:00,29.04,29.05,29.02,29.02,28557.0,21.5837,21.5911,21.5688,21.5688,28557.0
2015-10-30 14:10:00,29.02,29.03,29.01,29.01,16856.0,21.5688,21.5763,21.5614,21.5614,16856.0
2015-10-30 14:20:00,29.01,29.01,28.95,28.95,17910.0,21.5614,21.5614,21.5168,21.5168,17910.0
2015-10-30 14:30:00,28.95,28.99,28.95,28.97,21571.0,21.5168,21.5465,21.5168,21.5317,21571.0
2015-10-30 14:40:00,28.97,28.97,28.9,28.9,47319.0,21.5317,21.5317,21.4796,21.4796,47319.0
2015-10-30 14:50:00,28.91,28.92,28.88,28.88,30062.0,21.4871,21.4945,21.4648,21.4648,30062.0
2015-10-30 15:00:00,28.88,28.92,28.85,28.92,43332.0,21.4648,21.4945,21.4425,21.4945,43332.0
2015-10-30 15:10:00,28.92,28.96,28.92,28.94,88966.0,21.4945,21.5242,21.4945,21.5094,88966.0
2015-10-30 15:20:00,28.94,28.94,28.88,28.89,47055.0,21.5094,21.5094,21.4648,21.4722,47055.0
2015-10-30 15:30:00,28.88,28.94,28.88,28.94,70616.0,21.4648,21.5094,21.4648,21.5094,70616.0
2015-10-30 15:40:00,28.93,28.98,28.92,28.95,128311.0,21.5019,21.5391,21.4945,21.5168,128311.0
2015-10-30 15:50:00,28.95,28.95,28.86,28.86,220504.0,21.5168,21.5168,21.4499,21.4499,220504.0
2015-11-02 09:30:00,28.81,28.84,28.58,28.77,153529.0,21.4128,21.4351,21.2418,21.383,153529.0
2015-11-02 09:40:00,28.77,28.77,28.65,28.68,170172.0,21.383,21.383,21.2938,21.3161,170172.0
2015-11-02 09:50:00,28.68,28.69,28.57,28.58,96420.0,21.3161,21.3236,21.2344,21.2418,96420.0
2015-11-02 10:00:00,28.58,28.67,28.51,28.66,119035.0,21.2418,21.3087,21.1898,21.3013,119035.0
2015-11-02 10:10:00,28.65,28.68,28.6,28.65,84429.0,21.2938,21.3161,21.2567,21.2938,84429.0
2015-11-02 10:20:00,28.64,28.74,28.63,28.72,100545.0,21.2864,21.3607,21.279,21.3459,100545.0
2015-11-02 10:30:00,28.72,28.74,28.67,28.74,37785.0,21.3459,21.3607,21.3087,21.3607,37785.0
2015-11-02 10:40:00,28.73,28.73,28.69,28.69,54649.0,21.3533,21.3533,21.3236,21.3236,54649.0
2015-11-02 10:50:00,28.69,28.7,28.66,28.67,41763.0,21.3236,21.331,21.3013,21.3087,41763.0
2015-11-02 11:00:00,28.68,28.75,28.67,28.73,43742.0,21.3161,21.3682,21.3087,21.3533,43742.0
2015-11-02 11:10:00,28.73,28.73,28.66,28.66,25270.0,21.3533,21.3533,21.3013,21.3013,25270.0
2015-11-02 11:20:00,28.66,28.68,28.64,28.67,39035.0,21.3013,21.3161,21.2864,21.3087,39035.0
2015-11-02 11:30:00,28.67,28.68,28.65,28.67,26991.0,21.3087,21.3161,21.2938,21.3087,26991.0
2015-11-02 11:40:00,28.67,28.67,28.65,28.67,24574.0,21.3087,21.3087,21.2938,21.3087,24574.0
2015-11-02 11:50:00,28.66,28.69,28.66,28.69,33721.0,21.3013,21.3236,21.3013,21.3236,33721.0
2015-11-02 12:00:00,28.69,28.7,28.67,28.67,30804.0,21.3236,21.331,21.3087,21.3087,30804.0
2015-11-02 12:10:00,28.67,28.67,28.59,28.62,97178.0,21.3087,21.3087,21.2492,21.2715,97178.0
2015-11-02 12:20:00,28.63,28.66,28.63,28.64,54957.0,21.279,21.3013,21.279,21.2864,54957.0
2015-11-02 12:30:00,28.65,28.65,28.62,28.65,10696.0,21.2938,21.2938,21.2715,21.2938,10696.0
2015-11-02 12:40:00,28.65,28.67,28.65,28.67,100607.0,21.2938,21.3087,21.2938,21.3087,100607.0
2015-11-02 12:50:00,28.67,28.67,28.64,28.64,54346.0,21.3087,21.3087,21.2864,21.2864,54346.0
2015-11-02 13:00:00,28.64,28.66,28.64,28.65,13500.0,21.2864,21.3013,21.2864,21.2938,13500.0
2015-11-02 13:10:00,28.65,28.65,28.63,28.63,21962.0,21.2938,21.2938,21.279,21.279,21962.0
2015-11-02 13:20:00,28.62,28.62,28.58,28.58,37299.0,21.2715,21.2715,21.2418,21.2418,37299.0
2015-11-02 13:30:00,28.58,28.66,28.58,28.66,45654.0,21.2418,21.3013,21.2418,21.3013,45654.0
2015-11-02 13:40:00,28.65,28.65,28.64,28.64,9225.0,21.2938,21.2938,21.2864,21.2864,9225.0
2015-11-02 13:50:00,28.64,28.68,28.64,28.68,37089.0,21.2864,21.3161,21.2864,21.3161,37089.0
2015-11-02 14:00:00,28.69,28.72,28.68,28.71,24798.0,21.3236,21.3459,21.3161,21.3384,24798.0
2015-11-02 14:10:00,28.7,28.74,28.7,28.72,25913.0,21.331,21.3607,21.331,21.3459,25913.0
2015-11-02 14:20:00,28.72,28.77,28.72,28.76,40083.0,21.3459,21.383,21.3459,21.3756,40083.0
2015-11-02 14:30:00,28.75,28.77,28.74,28.74,29348.0,21.3682,21.383,21.3607,21.3607,29348.0
2015-11-02 14:40:00,28.75,28.75,28.74,28.74,7001.0,21.3682,21.3682,21.3607,21.3607,7001.0
2015-11-02 14:50:00,28.74,28.75,28.72,28.73,34647.0,21.3607,21.3682,21.3459,21.3533,34647.0
2015-11-02 15:00:00,28.73,28.75,28.66,28.67,111930.0,21.3533,21.3682,21.3013,21.3087,111930.0
2015-11-02 15:10:00,28.67,28.75,28.66,28.72,98597.0,21.3087,21.3682,21.3013,21.3459,98597.0
2015-11-02 15:20:00,28.72,28.75,28.7,28.75,105405.0,21.3459,21.3682,21.331,21.3682,105405.0
2015-11-02 15:30:00,28.75,28.79,28.71,28.71,110205.0,21.3682,21.3979,21.3384,21.3384,110205.0
2015-11-02 15:40:00,28.72,28.75,28.71,28.71,83002.0,21.3459,21.3682,21.3384,21.3384,83002.0
2015-11-02 15:50:00,28.72,28.77,28.71,28.77,147512.0,21.3459,21.383,21.3384,21.383,147512.0
2015-11-03 09:30:00,28.66,28.67,28.56,28.6,83624.0,21.3013,21.3087,21.2269,21.2567,83624.0
2015-11-03 09:40:00,28.6,28.71,28.6,28.67,88134.0,21.2567,21.3384,21.2567,21.3087,88134.0
2015-11-03 09:50:00,28.66,28.66,28.55,28.56,99346.0,21.3013,21.3013,21.2195,21.2269,99346.0
2015-11-03 10:00:00,28.57,28.65,28.57,28.59,223005.0,21.2344,21.2938,21.2344,21.2492,223005.0
2015-11-03 10:10:00,28.59,28.59,28.53,28.56,150646.0,21.2492,21.2492,21.2046,21.2269,150646.0
2015-11-03 10:20:00,28.56,28.59,28.53,28.53,45667.0,21.2269,21.2492,21.2046,21.2046,45667.0
2015-11-03 10:30:00,28.53,28.59,28.53,28.56,81565.0,21.2046,21.2492,21.2046,21.2269,81565.0
2015-11-03 10:40:00,28.56,28.59,28.56,28.58,54423.0,21.2269,21.2492,21.2269,21.2418,54423.0
2015-11-03 10:50:00,28.57,28.57,28.52,28.52,24329.0,21.2344,21.2344,21.1972,21.1972,24329.0
2015-11-03 11:00:00,28.53,28.57,28.52,28.57,59806.0,21.2046,21.2344,21.1972,21.2344,59806.0
2015-11-03 11:10:00,28.57,28.61,28.57,28.6,35272.0,21.2344,21.2641,21.2344,21.2567,35272.0
2015-11-03 11:20:00,28.6,28.64,28.58,28.6,102553.0,21.2567,21.2864,21.2418,21.2567,102553.0
2015-11-03 11:30:00,28.6,28.64,28.6,28.62,79863.0,21.2567,21.2864,21.2567,21.2715,79863.0
2015-11-03 11:40:00,28.62,28.64,28.61,28.64,42093.0,21.2715,21.2864,21.2641,21.2864,42093.0
2015-11-03 11:50:00,28.65,28.68,28.65,28.67,52257.0,21.2938,21.3161,21.2938,21.3087,52257.0
2015-11-03 12:00:00,28.67,28.67,28.59,28.59,51746.0,21.3087,21.3087,21.2492,21.2492,51746.0
2015-11-03 12:10:00,28.59,28.6,28.56,28.57,44778.0,21.2492,21.2567,21.2269,21.2344,44778.0
2015-11-03 12:20:00,28.57,28.59,28.57,28.58,29636.0,21.2344,21.2492,21.2344,21.2418,29636.0
2015-11-03 12:30:00,28.58,28.61,28.58,28.59,51501.0,21.2418,21.2641,21.2418,21.2492,51501.0
2015-11-03 12:40:00,28.6,28.6,28.57,28.58,53117.0,21.2567,21.2567,21.2344,21.2418,53117.0
2015-11-03 12:50:00,28.58,28.58,28.51,28.55,60144.0,21.2418,21.2418,21.1898,21.2195,60144.0
2015-11-03 13:00:00,28.54,28.58,28.54,28.58,71181.0,21.2121,21.2418,21.2121,21.2418,71181.0
2015-11-03 13:10:00,28.58,28.64,28.57,28.63,85942.0,21.2418,21.2864,21.2344,21.279,85942.0
2015-11-03 13:20:00,28.62,28.63,28.59,28.59,31663.0,21.2715,21.279,21.2492,21.2492,31663.0
2015-11-03 13:30:00,28.58,28.62,28.58,28.61,49694.0,21.2418,21.2715,21.2418,21.2641,49694.0
2015-11-03 13:40:00,28.61,28.61,28.59,28.6,29246.0,21.2641,21.2641,21.2492,21.2567,29246.0
2015-11-03 13:50:00,28.6,28.62,28.59,28.59,36511.0,21.2567,21.2715,21.2492,21.2492,36511.0
2015-11-03 14:00:00,28.59,28.61,28.58,28.6,47957.0,21.2492,21.2641,21.2418,21.2567,47957.0
2015-11-03 14:10:00,28.6,28.6,28.55,28.56,39358.0,21.2567,21.2567,21.2195,21.2269,39358.0
2015-11-03 14:20:00,28.57,28.6,28.57,28.59,57000.0,21.2344,21.2567,21.2344,21.2492,57000.0
2015-11-03 14:30:00,28.6,28.61,28.57,28.58,57818.0,21.2567,21.2641,21.2344,21.2418,57818.0
2015-11-03 14:40:00,28.58,28.64,28.58,28.59,82768.0,21.2418,21.2864,21.2418,21.2492,82768.0
2015-11-03 14:50:00,28.59,28.6,28.58,28.6,32756.0,21.2492,21.2567,21.2418,21.2567,32756.0
2015-11-03 15:00:00,28.6,28.6,28.57,28.6,64707.0,21.2567,21.2567,21.2344,21.2567,64707.0
2015-11-03 15:10:00,28.6,28.6,28.58,28.59,62127.0,21.2567,21.2567,21.2418,21.2492,62127.0
2015-11-03 15:20:00,28.59,28.6,28.58,28.6,60527.0,21.2492,21.2567,21.2418,21.2567,60527.0
2015-11-03 15:30:00,28.59,28.6,28.56,28.57,108115.0,21.2492,21.2567,21.2269,21.2344,108115.0
2015-11-03 15:40:00,28.57,28.57,28.49,28.54,181395.0,21.2344,21.2344,21.1749,21.2121,181395.0
2015-11-03 15:50:00,28.55,28.61,28.55,28.61,147032.0,21.2195,21.2641,21.2195,21.2641,147032.0
2015-11-04 09:30:00,28.71,28.8,28.62,28.65,100015.0,21.3384,21.4053,21.2715,21.2938,100015.0
2015-11-04 09:40:00,28.66,28.69,28.61,28.67,91592.0,21.3013,21.3236,21.2641,21.3087,91592.0
2015-11-04 09:50:00,28.67,28.69,28.65,28.67,62152.0,21.3087,21.3236,21.2938,21.3087,62152.0
2015-11-04 10:00:00,28.67,28.72,28.65,28.7,109081.0,21.3087,21.3459,21.2938,21.331,109081.0
2015-11-04 10:10:00,28.7,28.7,28.65,28.7,81184.0,21.331,21.331,21.2938,21.331,81184.0
2015-11-04 10:20:00,28.7,28.74,28.69,28.7,46467.0,21.331,21.3607,21.3236,21.331,46467.0
2015-11-04 10:30:00,28.69,28.75,28.68,28.7,45538.0,21.3236,21.3682,21.3161,21.331,45538.0
2015-11-04 10:40:00,28.69,28.7,28.66,28.67,63856.0,21.3236,21.331,21.3013,21.3087,63856.0
2015-11-04 10:50:00,28.67,28.68,28.57,28.57,79358.0,21.3087,21.3161,21.2344,21.2344,79358.0
2015-11-04 11:00:00,28.57,28.63,28.57,28.6,28578.0,21.2344,21.279,21.2344,21.2567,28578.0
2015-11-04 11:10:00,28.59,28.63,28.59,28.6,81166.0,21.2492,21.279,21.2492,21.2567,81166.0
2015-11-04 11:20:00,28.6,28.61,28.58,28.58,28088.0,21.2567,21.2641,21.2418,21.2418,28088.0
2015-11-04 11:30:00,28.58,28.6,28.56,28.58,34928.0,21.2418,21.2567,21.2269,21.2418,34928.0
2015-11-04 11:40:00,28.57,28.57,28.53,28.57,38948.0,21.2344,21.2344,21.2046,21.2344,38948.0
2015-11-04 11:50:00,28.57,28.57,28.51,28.51,41900.0,21.2344,21.2344,21.1898,21.1898,41900.0
2015-11-04 12:00:00,28.51,28.54,28.5,28.52,65873.0,21.1898,21.2121,21.1824,21.1972,65873.0
2015-11-04 12:10:00,28.52,28.56,28.52,28.56,25035.0,21.1972,21.2269,21.1972,21.2269,25035.0
2015-11-04 12:20:00,28.56,28.57,28.55,28.56,29915.0,21.2269,21.2344,21.2195,21.2269,29915.0
2015-11-04 12:30:00,28.55,28.55,28.43,28.44,87553.0,21.2195,21.2195,21.1303,21.1378,87553.0
2015-11-04 12:40:00,28.44,28.44,28.41,28.42,78053.0,21.1378,21.1378,21.1155,21.1229,78053.0
2015-11-04 12:50:00,28.42,28.42,28.4,28.41,23280.0,21.1229,21.1229,21.108,21.1155,23280.0
2015-11-04 13:00:00,28.41,28.41,28.37,28.38,40242.0,21.1155,21.1155,21.0857,21.0932,40242.0
2015-11-04 13:10:00,28.39,28.4,28.39,28.4,10287.0,21.1006,21.108,21.1006,21.108,10287.0
2015-11-04 13:20:00,28.4,28.4,28.39,28.4,16163.0,21.108,21.108,21.1006,21.108,16163.0
2015-11-04 13:30:00,28.4,28.41,28.39,28.41,35580.0,21.108,21.1155,21.1006,21.1155,35580.0
2015-11-04 13:40:00,28.4,28.41,28.38,28.41,71428.0,21.108,21.1155,21.0932,21.1155,71428.0
2015-11-04 13:50:00,28.41,28.41,28.4,28.4,12483.0,21.1155,21.1155,21.108,21.108,12483.0
2015-11-04 14:00:00,28.41,28.42,28.41,28.42,28061.0,21.1155,21.1229,21.1155,21.1229,28061.0
2015-11-04 14:10:00,28.42,28.48,28.41,28.48,32223.0,21.1229,21.1675,21.1155,21.1675,32223.0
2015-11-04 14:20:00,28.48,28.48,28.44,28.45,51866.0,21.1675,21.1675,21.1378,21.1452,51866.0
2015-11-04 14:30:00,28.45,28.53,28.45,28.52,36940.0,21.1452,21.2046,21.1452,21.1972,36940.0
2015-11-04 14:40:00,28.52,28.56,28.51,28.52,65902.0,21.1972,21.2269,21.1898,21.1972,65902.0
2015-11-04 14:50:00,28.52,28.53,28.48,28.48,21207.0,21.1972,21.2046,21.1675,21.1675,21207.0
2015-11-04 15:00:00,28.48,28.5,28.45,28.45,45990.0,21.1675,21.1824,21.1452,21.1452,45990.0
2015-11-04 15:10:00,28.45,28.45,28.37,28.38,143650.0,21.1452,21.1452,21.0857,21.0932,143650.0
2015-11-04 15:20:00,28.38,28.51,28.38,28.48,108720.0,21.0932,21.1898,21.0932,21.1675,108720.0
2015-11-04 15:30:00,28.48,28.49,28.45,28.47,67604.0,21.1675,21.1749,21.1452,21.1601,67604.0
2015-11-04 15:40:00,28.47,28.48,28.38,28.41,124512.0,21.1601,21.1675,21.0932,21.1155,124512.0
2015-11-04 15:50:00,28.41,28.48,28.38,28.48,103572.0,21.1155,21.1675,21.0932,21.1675,103572.0
2015-11-05 09:30:00,28.5,28.57,28.33,28.56,94516.0,21.1824,21.2344,21.056,21.2269,94516.0
2015-11-05 09:40:00,28.56,28.59,28.49,28.58,61742.0,21.2269,21.2492,21.1749,21.2418,61742.0
2015-11-05 09:50:00,28.58,28.6,28.53,28.58,37694.0,21.2418,21.2567,21.2046,21.2418,37694.0
2015-11-05 10:00:00,28.58,28.6,28.45,28.45,49119.0,21.2418,21.2567,21.1452,21.1452,49119.0
2015-11-05 10:10:00,28.44,28.45,28.35,28.38,71489.0,21.1378,21.1452,21.0709,21.0932,71489.0
2015-11-05 10:20:00,28.38,28.42,28.32,28.33,43369.0,21.0932,21.1229,21.0486,21.056,43369.0
2015-11-05 10:30:00,28.33,28.35,28.3,28.34,36437.0,21.056,21.0709,21.0337,21.0634,36437.0
2015-11-05 10:40:00,28.34,28.39,28.32,28.37,49278.0,21.0634,21.1006,21.0486,21.0857,49278.0
2015-11-05 10:50:00,28.37,28.42,28.37,28.39,29018.0,21.0857,21.1229,21.0857,21.1006,29018.0
2015-11-05 11:00:00,28.38,28.4,28.36,28.36,39518.0,21.0932,21.108,21.0783,21.0783,39518.0
2015-11-05 11:10:00,28.36,28.42,28.36,28.41,150422.0,21.0783,21.1229,21.0783,21.1155,150422.0
2015-11-05 11:20:00,28.41,28.43,28.34,28.37,185135.0,21.1155,21.1303,21.0634,21.0857,185135.0
2015-11-05 11:30:00,28.36,28.41,28.35,28.41,17720.0,21.0783,21.1155,21.0709,21.1155,17720.0
2015-11-05 11:40:00,28.42,28.49,28.41,28.48,40011.0,21.1229,21.1749,21.1155,21.1675,40011.0
2015-11-05 11:50:00,28.48,28.5,28.47,28.48,19200.0,21.1675,21.1824,21.1601,21.1675,19200.0
2015-11-05 12:00:00,28.48,28.5,28.47,28.48,9764.0,21.1675,21.1824,21.1601,21.1675,9764.0
2015-11-05 12:10:00,28.48,28.48,28.42,28.42,37647.0,21.1675,21.1675,21.1229,21.1229,37647.0
2015-11-05 12:20:00,28.43,28.48,28.43,28.48,87710.0,21.1303,21.1675,21.1303,21.1675,87710.0
2015-11-05 12:30:00,28.48,28.48,28.45,28.47,141216.0,21.1675,21.1675,21.1452,21.1601,141216.0
2015-11-05 12:40:00,28.47,28.53,28.46,28.49,57409.0,21.1601,21.2046,21.1526,21.1749,57409.0
2015-11-05 12:50:00,28.49,28.5,28.47,28.49,47746.0,21.1749,21.1824,21.1601,21.1749,47746.0
2015-11-05 13:00:00,28.5,28.53,28.5,28.53,12138.0,21.1824,21.2046,21.1824,21.2046,12138.0
2015-11-05 13:10:00,28.52,28.52,28.49,28.51,73393.0,21.1972,21.1972,21.1749,21.1898,73393.0
2015-11-05 13:20:00,28.5,28.51,28.48,28.48,51886.0,21.1824,21.1898,21.1675,21.1675,51886.0
2015-11-05 13:30:00,28.48,28.55,28.48,28.55,27053.0,21.1675,21.2195,21.1675,21.2195,27053.0
2015-11-05 13:40:00,28.54,28.55,28.51,28.52,31821.0,21.2121,21.2195,21.1898,21.1972,31821.0
2015-11-05 13:50:00,28.51,28.51,28.42,28.43,70091.0,21.1898,21.1898,21.1229,21.1303,70091.0
2015-11-05 14:00:00,28.43,28.45,28.4,28.4,87452.0,21.1303,21.1452,21.108,21.108,87452.0
2015-11-05 14:10:00,28.4,28.41,28.38,28.4,73950.0,21.108,21.1155,21.0932,21.108,73950.0
2015-11-05 14:20:00,28.4,28.4,28.35,28.37,38379.0,21.108,21.108,21.0709,21.0857,38379.0
2015-11-05 14:30:00,28.37,28.4,28.36,28.36,34535.0,21.0857,21.108,21.0783,21.0783,34535.0
2015-11-05 14:40:00,28.35,28.38,28.33,28.34,49902.0,21.0709,21.0932,21.056,21.0634,49902.0
2015-11-05 14:50:00,28.33,28.38,28.33,28.36,60243.0,21.056,21.0932,21.056,21.0783,60243.0
2015-11-05 15:00:00,28.36,28.36,28.33,28.35,36953.0,21.0783,21.0783,21.056,21.0709,36953.0
2015-11-05 15:10:00,28.34,28.36,28.31,28.33,48491.0,21.0634,21.0783,21.0411,21.056,48491.0
2015-11-05 15:20:00,28.33,28.37,28.32,28.36,48546.0,21.056,21.0857,21.0486,21.0783,48546.0
2015-11-05 15:30:00,28.36,28.4,28.34,28.39,37576.0,21.0783,21.108,21.0634,21.1006,37576.0
2015-11-05 15:40:00,28.4,28.43,28.39,28.39,51734.0,21.108,21.1303,21.1006,21.1006,51734.0
2015-11-05 15:50:00,28.39,28.45,28.39,28.42,155158.0,21.1006,21.1452,21.1006,21.1229,155158.0
2015-11-06 09:30:00,28.34,28.38,28.17,28.18,167765.0,21.0634,21.0932,20.9371,20.9445,167765.0
2015-11-06 09:40:00,28.18,28.3,28.18,28.29,98266.0,20.9445,21.0337,20.9445,21.0263,98266.0
2015-11-06 09:50:00,28.29,28.3,28.24,28.27,56564.0,21.0263,21.0337,20.9891,21.0114,56564.0
2015-11-06 10:00:00,28.27,28.29,28.18,28.24,87505.0,21.0114,21.0263,20.9445,20.9891,87505.0
2015-11-06 10:10:00,28.23,28.27,28.22,28.25,58137.0,20.9817,21.0114,20.9742,20.9965,58137.0
2015-11-06 10:20:00,28.25,28.26,28.2,28.25,70584.0,20.9965,21.004,20.9594,20.9965,70584.0
2015-11-06 10:30:00,28.25,28.33,28.24,28.28,67984.0,20.9965,21.056,20.9891,21.0188,67984.0
2015-11-06 10:40:00,28.28,28.43,28.28,28.43,128822.0,21.0188,21.1303,21.0188,21.1303,128822.0
2015-11-06 10:50:00,28.43,28.43,28.38,28.39,79956.0,21.1303,21.1303,21.0932,21.1006,79956.0
2015-11-06 11:00:00,28.4,28.43,28.37,28.4,144770.0,21.108,21.1303,21.0857,21.108,144770.0
2015-11-06 11:10:00,28.4,28.42,28.37,28.37,80016.0,21.108,21.1229,21.0857,21.0857,80016.0
2015-11-06 11:20:00,28.37,28.39,28.33,28.36,64430.0,21.0857,21.1006,21.056,21.0783,64430.0
2015-11-06 11:30:00,28.37,28.41,28.34,28.34,110763.0,21.0857,21.1155,21.0634,21.0634,110763.0
2015-11-06 11:40:00,28.34,28.4,28.34,28.4,76196.0,21.0634,21.108,21.0634,21.108,76196.0
2015-11-06 11:50:00,28.41,28.47,28.4,28.44,85140.0,21.1155,21.1601,21.108,21.1378,85140.0
2015-11-06 12:00:00,28.44,28.48,28.44,28.46,36701.0,21.1378,21.1675,21.1378,21.1526,36701.0
2015-11-06 12:10:00,28.47,28.48,28.44,28.44,144015.0,21.1601,21.1675,21.1378,21.1378,144015.0
2015-11-06 12:20:00,28.45,28.5,28.44,28.5,96813.0,21.1452,21.1824,21.1378,21.1824,96813.0
2015-11-06 12:30:00,28.49,28.5,28.42,28.44,43254.0,21.1749,21.1824,21.1229,21.1378,43254.0
2015-11-06 12:40:00,28.44,28.48,28.43,28.45,27471.0,21.1378,21.1675,21.1303,21.1452,27471.0
2015-11-06 12:50:00,28.45,28.5,28.45,28.5,120691.0,21.1452,21.1824,21.1452,21.1824,120691.0
2015-11-06 13:00:00,28.5,28.54,28.5,28.52,38639.0,21.1824,21.2121,21.1824,21.1972,38639.0
2015-11-06 13:10:00,28.53,28.54,28.49,28.5,56625.0,21.2046,21.2121,21.1749,21.1824,56625.0
2015-11-06 13:20:00,28.51,28.51,28.43,28.43,96050.0,21.1898,21.1898,21.1303,21.1303,96050.0
2015-11-06 13:30:00,28.44,28.47,28.44,28.45,46825.0,21.1378,21.1601,21.1378,21.1452,46825.0
2015-11-06 13:40:00,28.45,28.46,28.42,28.45,25794.0,21.1452,21.1526,21.1229,21.1452,25794.0
2015-11-06 13:50:00,28.45,28.47,28.44,28.46,71885.0,21.1452,21.1601,21.1378,21.1526,71885.0
2015-11-06 14:00:00,28.46,28.5,28.45,28.48,138361.0,21.1526,21.1824,21.1452,21.1675,138361.0
2015-11-06 14:10:00,28.49,28.5,28.39,28.39,190717.0,21.1749,21.1824,21.1006,21.1006,190717.0
2015-11-06 14:20:00,28.39,28.43,28.36,28.36,64644.0,21.1006,21.1303,21.0783,21.0783,64644.0
2015-11-06 14:30:00,28.36,28.37,28.34,28.35,49525.0,21.0783,21.0857,21.0634,21.0709,49525.0
2015-11-06 14:40:00,28.34,28.39,28.34,28.36,22850.0,21.0634,21.1006,21.0634,21.0783,22850.0
2015-11-06 14:50:00,28.36,28.4,28.36,28.4,25264.0,21.0783,21.108,21.0783,21.108,25264.0
2015-11-06 15:00:00,28.4,28.42,28.39,28.42,60709.0,21.108,21.1229,21.1006,21.1229,60709.0
2015-11-06 15:10:00,28.41,28.44,28.41,28.41,36526.0,21.1155,21.1378,21.1155,21.1155,36526.0
2015-11-06 15:20:00,28.42,28.43,28.41,28.43,60457.0,21.1229,21.1303,21.1155,21.1303,60457.0
2015-11-06 15:30:00,28.43,28.45,28.43,28.45,61647.0,21.1303,21.1452,21.1303,21.1452,61647.0
2015-11-06 15:40:00,28.45,28.48,28.44,28.44,108241.0,21.1452,21.1675,21.1378,21.1378,108241.0
2015-11-06 15:50:00,28.45,28.46,28.41,28.45,228810.0,21.1452,21.1526,21.1155,21.1452,228810.0
2015-11-09 09:30:00,28.35,28.49,28.26,28.26,92322.0,21.0709,21.1749,21.004,21.004,92322.0
2015-11-09 09:40:00,28.25,28.26,28.07,28.13,184845.0,20.9965,21.004,20.8628,20.9074,184845.0
2015-11-09 09:50:00,28.13,28.18,28.1,28.17,110981.0,20.9074,20.9445,20.8851,20.9371,110981.0
2015-11-09 10:00:00,28.17,28.19,28.12,28.15,84495.0,20.9371,20.9519,20.8999,20.9222,84495.0
2015-11-09 10:10:00,28.15,28.16,28.09,28.11,100402.0,20.9222,20.9296,20.8776,20.8925,100402.0
2015-11-09 10:20:00,28.1,28.11,28.03,28.04,95853.0,20.8851,20.8925,20.833,20.8405,95853.0
2015-11-09 10:30:00,28.04,28.08,28.03,28.08,43859.0,20.8405,20.8702,20.833,20.8702,43859.0
2015-11-09 10:40:00,28.07,28.08,28.03,28.05,45196.0,20.8628,20.8702,20.833,20.8479,45196.0
2015-11-09 10:50:00,28.05,28.08,28.01,28.08,39547.0,20.8479,20.8702,20.8182,20.8702,39547.0
2015-11-09 11:00:00,28.08,28.11,28.02,28.03,78556.0,20.8702,20.8925,20.8256,20.833,78556.0
2015-11-09 11:10:00,28.02,28.07,28.0,28.06,60883.0,20.8256,20.8628,20.8107,20.8553,60883.0
2015-11-09 11:20:00,28.05,28.08,28.01,28.01,48408.0,20.8479,20.8702,20.8182,20.8182,48408.0
2015-11-09 11:30:00,28.02,28.11,28.02,28.09,110919.0,20.8256,20.8925,20.8256,20.8776,110919.0
2015-11-09 11:40:00,28.09,28.1,28.05,28.06,88236.0,20.8776,20.8851,20.8479,20.8553,88236.0
2015-11-09 11:50:00,28.05,28.06,28.01,28.06,43579.0,20.8479,20.8553,20.8182,20.8553,43579.0
2015-11-09 12:00:00,28.05,28.08,28.02,28.07,45055.0,20.8479,20.8702,20.8256,20.8628,45055.0
2015-11-09 12:10:00,28.08,28.13,28.08,28.09,50039.0,20.8702,20.9074,20.8702,20.8776,50039.0
2015-11-09 12:20:00,28.08,28.08,28.02,28.02,34165.0,20.8702,20.8702,20.8256,20.8256,34165.0
2015-11-09 12:30:00,28.02,28.02,28.01,28.02,20427.0,20.8256,20.8256,20.8182,20.8256,20427.0
2015-11-09 12:40:00,28.02,28.06,28.02,28.06,15412.0,20.8256,20.8553,20.8256,20.8553,15412.0
2015-11-09 12:50:00,28.06,28.11,28.06,28.11,24703.0,20.8553,20.8925,20.8553,20.8925,24703.0
2015-11-09 13:00:00,28.11,28.12,28.08,28.08,57987.0,20.8925,20.8999,20.8702,20.8702,57987.0
2015-11-09 13:10:00,28.09,28.1,28.07,28.07,32417.0,20.8776,20.8851,20.8628,20.8628,32417.0
2015-11-09 13:20:00,28.07,28.08,28.05,28.07,20764.0,20.8628,20.8702,20.8479,20.8628,20764.0
2015-11-09 13:30:00,28.06,28.14,28.06,28.14,23710.0,20.8553,20.9148,20.8553,20.9148,23710.0
2015-11-09 13:40:00,28.14,28.14,28.09,28.1,52133.0,20.9148,20.9148,20.8776,20.8851,52133.0
2015-11-09 13:50:00,28.1,28.13,28.08,28.1,71687.0,20.8851,20.9074,20.8702,20.8851,71687.0
2015-11-09 14:00:00,28.1,28.12,28.09,28.11,45293.0,20.8851,20.8999,20.8776,20.8925,45293.0
2015-11-09 14:10:00,28.11,28.15,28.07,28.08,102943.0,20.8925,20.9222,20.8628,20.8702,102943.0
2015-11-09 14:20:00,28.08,28.08,28.06,28.06,13100.0,20.8702,20.8702,20.8553,20.8553,13100.0
2015-11-09 14:30:00,28.06,28.08,28.03,28.03,47399.0,20.8553,20.8702,20.833,20.833,47399.0
2015-11-09 14:40:00,28.03,28.06,28.01,28.05,68765.0,20.833,20.8553,20.8182,20.8479,68765.0
2015-11-09 14:50:00,28.06,28.12,28.06,28.11,42907.0,20.8553,20.8999,20.8553,20.8925,42907.0
2015-11-09 15:00:00,28.11,28.13,28.08,28.09,45036.0,20.8925,20.9074,20.8702,20.8776,45036.0
2015-11-09 15:10:00,28.09,28.12,28.07,28.1,69814.0,20.8776,20.8999,20.8628,20.8851,69814.0
2015-11-09 15:20:00,28.1,28.15,28.08,28.15,67816.0,20.8851,20.9222,20.8702,20.9222,67816.0
2015-11-09 15:30:00,28.15,28.18,28.15,28.18,90677.0,20.9222,20.9445,20.9222,20.9445,90677.0
2015-11-09 15:40:00,28.18,28.24,28.17,28.21,153731.0,20.9445,20.9891,20.9371,20.9668,153731.0
2015-11-09 15:50:00,28.22,28.22,28.18,28.19,123110.0,20.9742,20.9742,20.9445,20.9519,123110.0
2015-11-10 09:30:00,28.19,28.21,28.1,28.1,94526.0,20.9519,20.9668,20.8851,20.8851,94526.0
2015-11-10 09:40:00,28.11,28.12,28.05,28.12,79787.0,20.8925,20.8999,20.8479,20.8999,79787.0
2015-11-10 09:50:00,28.13,28.19,28.12,28.13,58258.0,20.9074,20.9519,20.8999,20.9074,58258.0
2015-11-10 10:00:00,28.12,28.12,28.0,28.01,34323.0,20.8999,20.8999,20.8107,20.8182,34323.0
2015-11-10 10:10:00,28.01,28.05,28.01,28.01,119561.0,20.8182,20.8479,20.8182,20.8182,119561.0
2015-11-10 10:20:00,28.01,28.04,27.97,28.01,59615.0,20.8182,20.8405,20.7884,20.8182,59615.0
2015-11-10 10:30:00,28.01,28.07,28.01,28.05,86009.0,20.8182,20.8628,20.8182,20.8479,86009.0
2015-11-10 10:40:00,28.05,28.07,28.03,28.03,60536.0,20.8479,20.8628,20.833,20.833,60536.0
2015-11-10 10:50:00,28.04,28.05,28.03,28.05,74102.0,20.8405,20.8479,20.833,20.8479,74102.0
2015-11-10 11:00:00,28.05,28.08,28.05,28.06,22935.0,20.8479,20.8702,20.8479,20.8553,22935.0
2015-11-10 11:10:00,28.06,28.12,28.06,28.09,48791.0,20.8553,20.8999,20.8553,20.8776,48791.0
2015-11-10 11:20:00,28.09,28.11,28.05,28.06,49843.0,20.8776,20.8925,20.8479,20.8553,49843.0
2015-11-10 11:30:00,28.07,28.1,28.06,28.06,85633.0,20.8628,20.8851,20.8553,20.8553,85633.0
2015-11-10 11:40:00,28.07,28.12,28.07,28.12,66136.0,20.8628,20.8999,20.8628,20.8999,66136.0
2015-11-10 11:50:00,28.12,28.12,28.09,28.1,55536.0,20.8999,20.8999,20.8776,20.8851,55536.0
2015-11-10 12:00:00,28.1,28.12,28.09,28.12,47747.0,20.8851,20.8999,20.8776,20.8999,47747.0
2015-11-10 12:10:00,28.13,28.13,28.08,28.08,80512.0,20.9074,20.9074,20.8702,20.8702,80512.0
2015-11-10 12:20:00,28.08,28.09,28.05,28.06,85214.0,20.8702,20.8776,20.8479,20.8553,85214.0
2015-11-10 12:30:00,28.06,28.07,28.05,28.06,65176.0,20.8553,20.8628,20.8479,20.8553,65176.0
2015-11-10 12:40:00,28.05,28.06,28.03,28.03,23058.0,20.8479,20.8553,20.833,20.833,23058.0
2015-11-10 12:50:00,28.03,28.04,28.01,28.03,39181.0,20.833,20.8405,20.8182,20.833,39181.0
2015-11-10 13:00:00,28.03,28.06,28.01,28.04,39425.0,20.833,20.8553,20.8182,20.8405,39425.0
2015-11-10 13:10:00,28.04,28.07,28.03,28.05,42187.0,20.8405,20.8628,20.833,20.8479,42187.0
2015-11-10 13:20:00,28.04,28.07,28.02,28.06,47388.0,20.8405,20.8628,20.8256,20.8553,47388.0
2015-11-10 13:30:00,28.07,28.08,28.04,28.04,38411.0,20.8628,20.8702,20.8405,20.8405,38411.0
2015-11-10 13:40:00,28.05,28.07,28.04,28.07,50120.0,20.8479,20.8628,20.8405,20.8628,50120.0
2015-11-10 13:50:00,28.07,28.08,28.05,28.05,56377.0,20.8628,20.8702,20.8479,20.8479,56377.0
2015-11-10 14:00:00,28.06,28.06,28.03,28.03,36260.0,20.8553,20.8553,20.833,20.833,36260.0
2015-11-10 14:10:00,28.02,28.07,28.02,28.05,16620.0,20.8256,20.8628,20.8256,20.8479,16620.0
2015-11-10 14:20:00,28.05,28.06,28.0,28.0,31620.0,20.8479,20.8553,20.8107,20.8107,31620.0
2015-11-10 14:30:00,28.0,28.02,28.0,28.01,23450.0,20.8107,20.8256,20.8107,20.8182,23450.0
2015-11-10 14:40:00,28.02,28.09,28.01,28.07,75939.0,20.8256,20.8776,20.8182,20.8628,75939.0
2015-11-10 14:50:00,28.08,28.09,28.02,28.02,54983.0,20.8702,20.8776,20.8256,20.8256,54983.0
2015-11-10 15:00:00,28.02,28.06,28.02,28.05,49683.0,20.8256,20.8553,20.8256,20.8479,49683.0
2015-11-10 15:10:00,28.05,28.06,28.0,28.01,36908.0,20.8479,20.8553,20.8107,20.8182,36908.0
2015-11-10 15:20:00,28.02,28.02,28.0,28.0,51700.0,20.8256,20.8256,20.8107,20.8107,51700.0
2015-11-10 15:30:00,28.0,28.03,28.0,28.01,97562.0,20.8107,20.833,20.8107,20.8182,97562.0
2015-11-10 15:40:00,28.01,28.04,28.01,28.01,39316.0,20.8182,20.8405,20.8182,20.8182,39316.0
2015-11-10 15:50:00,28.01,28.01,27.9,27.99,333586.0,20.8182,20.8182,20.7364,20.8033,333586.0
2015-11-11 09:30:00,28.06,28.07,27.94,27.95,84646.0,20.8553,20.8628,20.7661,20.7736,84646.0
2015-11-11 09:40:00,27.96,28.04,27.94,27.98,125560.0,20.781,20.8405,20.7661,20.7959,125560.0
2015-11-11 09:50:00,27.99,28.0,27.9,27.92,105480.0,20.8033,20.8107,20.7364,20.7513,105480.0
2015-11-11 10:00:00,27.92,27.97,27.87,27.93,68051.0,20.7513,20.7884,20.7141,20.7587,68051.0
2015-11-11 10:10:00,27.93,27.94,27.88,27.91,64042.0,20.7587,20.7661,20.7215,20.7438,64042.0
2015-11-11 10:20:00,27.9,27.91,27.86,27.89,57752.0,20.7364,20.7438,20.7067,20.729,57752.0
2015-11-11 10:30:00,27.9,27.91,27.82,27.84,50637.0,20.7364,20.7438,20.6769,20.6918,50637.0
2015-11-11 10:40:00,27.85,27.85,27.8,27.84,35042.0,20.6992,20.6992,20.6621,20.6918,35042.0
2015-11-11 10:50:00,27.83,27.84,27.79,27.83,85124.0,20.6844,20.6918,20.6547,20.6844,85124.0
2015-11-11 11:00:00,27.83,27.83,27.78,27.79,68707.0,20.6844,20.6844,20.6472,20.6547,68707.0
2015-11-11 11:10:00,27.79,27.85,27.77,27.85,228323.0,20.6547,20.6992,20.6398,20.6992,228323.0
2015-11-11 11:20:00,27.86,27.94,27.85,27.94,51239.0,20.7067,20.7661,20.6992,20.7661,51239.0
2015-11-11 11:30:00,27.94,27.99,27.94,27.98,32147.0,20.7661,20.8033,20.7661,20.7959,32147.0
2015-11-11 11:40:00,27.99,28.03,27.97,27.97,41897.0,20.8033,20.833,20.7884,20.7884,41897.0
2015-11-11 11:50:00,27.98,28.01,27.98,27.98,30734.0,20.7959,20.8182,20.7959,20.7959,30734.0
2015-11-11 12:00:00,27.98,27.98,27.96,27.98,18421.0,20.7959,20.7959,20.781,20.7959,18421.0
2015-11-11 12:10:00,27.99,28.04,27.99,28.0,47373.0,20.8033,20.8405,20.8033,20.8107,47373.0
2015-11-11 12:20:00,28.0,28.05,27.98,28.02,66865.0,20.8107,20.8479,20.7959,20.8256,66865.0
2015-11-11 12:30:00,28.03,28.07,28.02,28.05,85458.0,20.833,20.8628,20.8256,20.8479,85458.0
2015-11-11 12:40:00,28.06,28.09,28.04,28.05,59151.0,20.8553,20.8776,20.8405,20.8479,59151.0
2015-11-11 12:50:00,28.05,28.05,28.0,28.01,69859.0,20.8479,20.8479,20.8107,20.8182,69859.0
2015-11-11 13:00:00,28.01,28.03,27.98,28.0,26067.0,20.8182,20.833,20.7959,20.8107,26067.0
2015-11-11 13:10:00,28.0,28.01,27.98,27.98,37163.0,20.8107,20.8182,20.7959,20.7959,37163.0
2015-11-11 13:20:00,27.97,27.98,27.93,27.95,42410.0,20.7884,20.7959,20.7587,20.7736,42410.0
2015-11-11 13:30:00,27.95,27.96,27.92,27.92,40217.0,20.7736,20.781,20.7513,20.7513,40217.0
2015-11-11 13:40:00,27.92,27.96,27.9,27.95,85336.0,20.7513,20.781,20.7364,20.7736,85336.0
2015-11-11 13:50:00,27.94,27.95,27.84,27.86,96626.0,20.7661,20.7736,20.6918,20.7067,96626.0
2015-11-11 14:00:00,27.86,27.89,27.85,27.86,46870.0,20.7067,20.729,20.6992,20.7067,46870.0
2015-11-11 14:10:00,27.86,27.88,27.84,27.86,66565.0,20.7067,20.7215,20.6918,20.7067,66565.0
2015-11-11 14:20:00,27.85,27.87,27.83,27.85,76584.0,20.6992,20.7141,20.6844,20.6992,76584.0
2015-11-11 14:30:00,27.85,27.88,27.85,27.86,27021.0,20.6992,20.7215,20.6992,20.7067,27021.0
2015-11-11 14:40:00,27.86,27.86,27.82,27.82,58748.0,20.7067,20.7067,20.6769,20.6769,58748.0
2015-11-11 14:50:00,27.82,27.85,27.8,27.8,64537.0,20.6769,20.6992,20.6621,20.6621,64537.0
2015-11-11 15:00:00,27.8,27.83,27.78,27.78,65520.0,20.6621,20.6844,20.6472,20.6472,65520.0
2015-11-11 15:10:00,27.79,27.84,27.79,27.83,73334.0,20.6547,20.6918,20.6547,20.6844,73334.0
2015-11-11 15:20:00,27.83,27.85,27.79,27.8,76060.0,20.6844,20.6992,20.6547,20.6621,76060.0
2015-11-11 15:30:00,27.8,27.82,27.77,27.78,101236.0,20.6621,20.6769,20.6398,20.6472,101236.0
2015-11-11 15:40:00,27.78,27.8,27.75,27.78,103786.0,20.6472,20.6621,20.6249,20.6472,103786.0
2015-11-11 15:50:00,27.78,27.84,27.78,27.82,226426.0,20.6472,20.6918,20.6472,20.6769,226426.0
2015-11-12 09:30:00,27.77,27.86,27.72,27.79,189532.0,20.6398,20.7067,20.6026,20.6547,189532.0
2015-11-12 09:40:00,27.8,27.96,27.74,27.94,125327.0,20.6621,20.781,20.6175,20.7661,125327.0
2015-11-12 09:50:00,27.94,27.98,27.87,27.9,143891.0,20.7661,20.7959,20.7141,20.7364,143891.0
2015-11-12 10:00:00,27.9,27.9,27.8,27.83,95568.0,20.7364,20.7364,20.6621,20.6844,95568.0
2015-11-12 10:10:00,27.84,27.92,27.84,27.92,63655.0,20.6918,20.7513,20.6918,20.7513,63655.0
2015-11-12 10:20:00,27.92,27.94,27.89,27.91,62459.0,20.7513,20.7661,20.729,20.7438,62459.0
2015-11-12 10:30:00,27.91,27.98,27.91,27.98,67252.0,20.7438,20.7959,20.7438,20.7959,67252.0
2015-11-12 10:40:00,27.99,28.02,27.92,27.92,49522.0,20.8033,20.8256,20.7513,20.7513,49522.0
2015-11-12 10:50:00,27.93,28.01,27.91,28.01,43169.0,20.7587,20.8182,20.7438,20.8182,43169.0
2015-11-12 11:00:00,28.01,28.02,28.0,28.02,25802.0,20.8182,20.8256,20.8107,20.8256,25802.0
2015-11-12 11:10:00,28.02,28.04,27.97,27.98,52755.0,20.8256,20.8405,20.7884,20.7959,52755.0
2015-11-12 11:20:00,27.98,28.01,27.98,28.01,43274.0,20.7959,20.8182,20.7959,20.8182,43274.0
2015-11-12 11:30:00,28.0,28.01,27.99,28.01,50443.0,20.8107,20.8182,20.8033,20.8182,50443.0
2015-11-12 11:40:00,28.02,28.02,27.95,28.0,59251.0,20.8256,20.8256,20.7736,20.8107,59251.0
2015-11-12 11:50:00,27.99,28.02,27.97,28.0,95129.0,20.8033,20.8256,20.7884,20.8107,95129.0
2015-11-12 12:00:00,28.0,28.0,27.98,27.98,36962.0,20.8107,20.8107,20.7959,20.7959,36962.0
2015-11-12 12:10:00,27.98,27.99,27.96,27.98,39604.0,20.7959,20.8033,20.781,20.7959,39604.0
2015-11-12 12:20:00,27.98,27.98,27.92,27.92,30538.0,20.7959,20.7959,20.7513,20.7513,30538.0
2015-11-12 12:30:00,27.92,27.96,27.91,27.92,126153.0,20.7513,20.781,20.7438,20.7513,126153.0
2015-11-12 12:40:00,27.92,27.99,27.86,27.98,78219.0,20.7513,20.8033,20.7067,20.7959,78219.0
2015-11-12 12:50:00,27.98,28.03,27.98,28.02,37270.0,20.7959,20.833,20.7959,20.8256,37270.0
2015-11-12 13:00:00,28.03,28.07,28.02,28.02,37860.0,20.833,20.8628,20.8256,20.8256,37860.0
2015-11-12 13:10:00,28.02,28.02,27.99,28.0,54200.0,20.8256,20.8256,20.8033,20.8107,54200.0
2015-11-12 13:20:00,28.0,28.0,27.93,27.95,41816.0,20.8107,20.8107,20.7587,20.7736,41816.0
2015-11-12 13:30:00,27.96,28.0,27.95,27.99,28802.0,20.781,20.8107,20.7736,20.8033,28802.0
2015-11-12 13:40:00,27.99,28.0,27.95,27.98,81930.0,20.8033,20.8107,20.7736,20.7959,81930.0
2015-11-12 13:50:00,27.97,27.98,27.96,27.97,52846.0,20.7884,20.7959,20.781,20.7884,52846.0
2015-11-12 14:00:00,27.97,28.0,27.97,28.0,49652.0,20.7884,20.8107,20.7884,20.8107,49652.0
2015-11-12 14:10:00,27.99,28.0,27.95,27.98,37691.0,20.8033,20.8107,20.7736,20.7959,37691.0
2015-11-12 14:20:00,27.97,28.0,27.96,28.0,26641.0,20.7884,20.8107,20.781,20.8107,26641.0
2015-11-12 14:30:00,28.0,28.0,27.96,27.97,41011.0,20.8107,20.8107,20.781,20.7884,41011.0
2015-11-12 14:40:00,27.96,27.97,27.94,27.94,73872.0,20.781,20.7884,20.7661,20.7661,73872.0
2015-11-12 14:50:00,27.93,27.97,27.89,27.95,123270.0,20.7587,20.7884,20.729,20.7736,123270.0
2015-11-12 15:00:00,27.95,27.96,27.92,27.93,58865.0,20.7736,20.781,20.7513,20.7587,58865.0
2015-11-12 15:10:00,27.93,27.96,27.89,27.92,99519.0,20.7587,20.781,20.729,20.7513,99519.0
2015-11-12 15:20:00,27.92,27.94,27.9,27.92,79477.0,20.7513,20.7661,20.7364,20.7513,79477.0
2015-11-12 15:30:00,27.92,27.94,27.86,27.89,192030.0,20.7513,20.7661,20.7067,20.729,192030.0
2015-11-12 15:40:00,27.89,27.89,27.76,27.79,200095.0,20.729,20.729,20.6324,20.6547,200095.0
2015-11-12 15:50:00,27.78,27.9,27.76,27.84,458877.0,20.6472,20.7364,20.6324,20.6918,458877.0
2015-11-13 09:30:00,26.29,26.6,26.18,26.58,703769.0,19.5398,19.7702,19.458,19.7553,703769.0
2015-11-13 09:40:00,26.58,26.68,26.47,26.55,460922.0,19.7553,19.8297,19.6736,19.733,460922.0
2015-11-13 09:50:00,26.55,26.57,26.35,26.48,404400.0,19.733,19.7479,19.5844,19.681,404400.0
2015-11-13 10:00:00,26.47,26.49,26.34,26.42,439229.0,19.6736,19.6884,19.577,19.6364,439229.0
2015-11-13 10:10:00,26.43,26.49,26.28,26.29,278900.0,19.6438,19.6884,19.5324,19.5398,278900.0
2015-11-13 10:20:00,26.3,26.39,26.28,26.38,322761.0,19.5472,19.6141,19.5324,19.6067,322761.0
2015-11-13 10:30:00,26.37,26.43,26.36,26.4,372372.0,19.5992,19.6438,19.5918,19.6215,372372.0
2015-11-13 10:40:00,26.39,26.39,26.21,26.25,271082.0,19.6141,19.6141,19.4803,19.5101,271082.0
2015-11-13 10:50:00,26.24,26.36,26.22,26.26,145143.0,19.5026,19.5918,19.4878,19.5175,145143.0
2015-11-13 11:00:00,26.26,26.26,26.16,26.16,165468.0,19.5175,19.5175,19.4432,19.4432,165468.0
2015-11-13 11:10:00,26.16,26.17,26.01,26.14,152050.0,19.4432,19.4506,19.3317,19.4283,152050.0
2015-11-13 11:20:00,26.14,26.24,26.12,26.13,245576.0,19.4283,19.5026,19.4134,19.4209,245576.0
2015-11-13 11:30:00,26.14,26.17,26.1,26.12,175618.0,19.4283,19.4506,19.3986,19.4134,175618.0
2015-11-13 11:40:00,26.13,26.22,26.1,26.21,111519.0,19.4209,19.4878,19.3986,19.4803,111519.0
2015-11-13 11:50:00,26.2,26.23,26.15,26.17,131951.0,19.4729,19.4952,19.4357,19.4506,131951.0
2015-11-13 12:00:00,26.17,26.17,26.1,26.1,68718.0,19.4506,19.4506,19.3986,19.3986,68718.0
2015-11-13 12:10:00,26.11,26.14,26.07,26.11,95276.0,19.406,19.4283,19.3763,19.406,95276.0
2015-11-13 12:20:00,26.11,26.12,26.05,26.06,85221.0,19.406,19.4134,19.3614,19.3688,85221.0
2015-11-13 12:30:00,26.05,26.1,26.05,26.07,65851.0,19.3614,19.3986,19.3614,19.3763,65851.0
2015-11-13 12:40:00,26.06,26.06,25.97,26.0,147561.0,19.3688,19.3688,19.302,19.3243,147561.0
2015-11-13 12:50:00,26.0,26.14,26.0,26.07,109403.0,19.3243,19.4283,19.3243,19.3763,109403.0
2015-11-13 13:00:00,26.07,26.13,26.03,26.05,123492.0,19.3763,19.4209,19.3465,19.3614,123492.0
2015-11-13 13:10:00,26.05,26.05,25.93,25.93,60056.0,19.3614,19.3614,19.2722,19.2722,60056.0
2015-11-13 13:20:00,25.93,25.93,25.86,25.87,105099.0,19.2722,19.2722,19.2202,19.2276,105099.0
2015-11-13 13:30:00,25.88,25.9,25.82,25.85,121836.0,19.2351,19.2499,19.1905,19.2128,121836.0
2015-11-13 13:40:00,25.85,25.93,25.83,25.91,108965.0,19.2128,19.2722,19.1979,19.2574,108965.0
2015-11-13 13:50:00,25.92,26.03,25.92,26.0,109145.0,19.2648,19.3465,19.2648,19.3243,109145.0
2015-11-13 14:00:00,26.0,26.0,25.93,25.95,100986.0,19.3243,19.3243,19.2722,19.2871,100986.0
2015-11-13 14:10:00,25.94,26.11,25.94,26.11,145501.0,19.2797,19.406,19.2797,19.406,145501.0
2015-11-13 14:20:00,26.12,26.23,26.07,26.07,218256.0,19.4134,19.4952,19.3763,19.3763,218256.0
2015-11-13 14:30:00,26.06,26.11,26.0,26.02,111865.0,19.3688,19.406,19.3243,19.3391,111865.0
2015-11-13 14:40:00,26.02,26.02,25.95,25.98,92469.0,19.3391,19.3391,19.2871,19.3094,92469.0
2015-11-13 14:50:00,25.99,26.02,25.93,26.01,98217.0,19.3168,19.3391,19.2722,19.3317,98217.0
2015-11-13 15:00:00,26.01,26.07,26.01,26.06,66460.0,19.3317,19.3763,19.3317,19.3688,66460.0
2015-11-13 15:10:00,26.07,26.21,26.07,26.1,569320.0,19.3763,19.4803,19.3763,19.3986,569320.0
2015-11-13 15:20:00,26.1,26.18,26.05,26.09,317225.0,19.3986,19.458,19.3614,19.3911,317225.0
2015-11-13 15:30:00,26.09,26.18,26.06,26.17,351305.0,19.3911,19.458,19.3688,19.4506,351305.0
2015-11-13 15:40:00,26.17,26.22,26.1,26.12,392401.0,19.4506,19.4878,19.3986,19.4134,392401.0
2015-11-13 15:50:00,26.12,26.22,26.1,26.2,331651.0,19.4134,19.4878,19.3986,19.4729,331651.0
2015-11-16 09:30:00,26.14,26.18,26.07,26.11,175673.0,19.4283,19.458,19.3763,19.406,175673.0
2015-11-16 09:40:00,26.12,26.56,26.1,26.56,635181.0,19.4134,19.7405,19.3986,19.7405,635181.0
2015-11-16 09:50:00,26.56,26.75,26.51,26.58,274446.0,19.7405,19.8817,19.7033,19.7553,274446.0
2015-11-16 10:00:00,26.57,26.91,26.52,26.82,428136.0,19.7479,20.0006,19.7107,19.9337,428136.0
2015-11-16 10:10:00,26.82,26.84,26.7,26.77,230289.0,19.9337,19.9486,19.8445,19.8965,230289.0
2015-11-16 10:20:00,26.77,26.89,26.72,26.89,161280.0,19.8965,19.9857,19.8594,19.9857,161280.0
2015-11-16 10:30:00,26.9,26.95,26.84,26.9,214100.0,19.9932,20.0303,19.9486,19.9932,214100.0
2015-11-16 10:40:00,26.89,26.94,26.78,26.93,256403.0,19.9857,20.0229,19.904,20.0155,256403.0
2015-11-16 10:50:00,26.92,26.99,26.87,26.93,179371.0,20.008,20.0601,19.9709,20.0155,179371.0
2015-11-16 11:00:00,26.93,26.93,26.76,26.78,196004.0,20.0155,20.0155,19.8891,19.904,196004.0
2015-11-16 11:10:00,26.78,26.81,26.7,26.77,147565.0,19.904,19.9263,19.8445,19.8965,147565.0
2015-11-16 11:20:00,26.78,26.83,26.72,26.74,101584.0,19.904,19.9411,19.8594,19.8742,101584.0
2015-11-16 11:30:00,26.74,26.75,26.65,26.66,48910.0,19.8742,19.8817,19.8074,19.8148,48910.0
2015-11-16 11:40:00,26.67,26.72,26.65,26.68,112648.0,19.8222,19.8594,19.8074,19.8297,112648.0
2015-11-16 11:50:00,26.68,26.72,26.63,26.67,86734.0,19.8297,19.8594,19.7925,19.8222,86734.0
2015-11-16 12:00:00,26.68,26.71,26.65,26.67,47089.0,19.8297,19.852,19.8074,19.8222,47089.0
2015-11-16 12:10:00,26.67,26.69,26.62,26.68,55806.0,19.8222,19.8371,19.7851,19.8297,55806.0
2015-11-16 12:20:00,26.68,26.72,26.64,26.65,61665.0,19.8297,19.8594,19.7999,19.8074,61665.0
2015-11-16 12:30:00,26.65,26.71,26.64,26.64,40926.0,19.8074,19.852,19.7999,19.7999,40926.0
2015-11-16 12:40:00,26.64,26.66,26.62,26.64,59856.0,19.7999,19.8148,19.7851,19.7999,59856.0
2015-11-16 12:50:00,26.63,26.64,26.6,26.63,68222.0,19.7925,19.7999,19.7702,19.7925,68222.0
2015-11-16 13:00:00,26.63,26.68,26.63,26.65,59361.0,19.7925,19.8297,19.7925,19.8074,59361.0
2015-11-16 13:10:00,26.65,26.72,26.65,26.71,160789.0,19.8074,19.8594,19.8074,19.852,160789.0
2015-11-16 13:20:00,26.72,26.76,26.67,26.68,115683.0,19.8594,19.8891,19.8222,19.8297,115683.0
2015-11-16 13:30:00,26.68,26.82,26.68,26.79,185516.0,19.8297,19.9337,19.8297,19.9114,185516.0
2015-11-16 13:40:00,26.78,26.79,26.75,26.76,99642.0,19.904,19.9114,19.8817,19.8891,99642.0
2015-11-16 13:50:00,26.75,26.81,26.75,26.79,60987.0,19.8817,19.9263,19.8817,19.9114,60987.0
2015-11-16 14:00:00,26.8,26.81,26.76,26.76,113738.0,19.9188,19.9263,19.8891,19.8891,113738.0
2015-11-16 14:10:00,26.76,26.76,26.7,26.72,59365.0,19.8891,19.8891,19.8445,19.8594,59365.0
2015-11-16 14:20:00,26.72,26.73,26.71,26.73,24064.0,19.8594,19.8668,19.852,19.8668,24064.0
2015-11-16 14:30:00,26.73,26.76,26.71,26.73,84616.0,19.8668,19.8891,19.852,19.8668,84616.0
2015-11-16 14:40:00,26.73,26.73,26.67,26.68,44105.0,19.8668,19.8668,19.8222,19.8297,44105.0
2015-11-16 14:50:00,26.68,26.7,26.66,26.69,44295.0,19.8297,19.8445,19.8148,19.8371,44295.0
2015-11-16 15:00:00,26.7,26.73,26.7,26.72,43874.0,19.8445,19.8668,19.8445,19.8594,43874.0
2015-11-16 15:10:00,26.72,26.75,26.72,26.74,58111.0,19.8594,19.8817,19.8594,19.8742,58111.0
2015-11-16 15:20:00,26.73,26.78,26.73,26.75,50729.0,19.8668,19.904,19.8668,19.8817,50729.0
2015-11-16 15:30:00,26.75,26.82,26.75,26.82,122929.0,19.8817,19.9337,19.8817,19.9337,122929.0
2015-11-16 15:40:00,26.82,26.83,26.75,26.75,167533.0,19.9337,19.9411,19.8817,19.8817,167533.0
2015-11-16 15:50:00,26.75,26.81,26.73,26.8,131554.0,19.8817,19.9263,19.8668,19.9188,131554.0
2015-11-17 09:30:00,26.8,26.83,26.7,26.79,132220.0,19.9188,19.9411,19.8445,19.9114,132220.0
2015-11-17 09:40:00,26.8,26.89,26.78,26.88,109733.0,19.9188,19.9857,19.904,19.9783,109733.0
2015-11-17 09:50:00,26.88,26.94,26.88,26.91,87020.0,19.9783,20.0229,19.9783,20.0006,87020.0
2015-11-17 10:00:00,26.91,26.99,26.9,26.97,77235.0,20.0006,20.0601,19.9932,20.0452,77235.0
2015-11-17 10:10:00,26.97,27.02,26.95,26.96,95462.0,20.0452,20.0824,20.0303,20.0378,95462.0
2015-11-17 10:20:00,26.97,26.99,26.94,26.99,37439.0,20.0452,20.0601,20.0229,20.0601,37439.0
2015-11-17 10:30:00,26.99,27.08,26.99,27.08,73551.0,20.0601,20.1269,20.0601,20.1269,73551.0
2015-11-17 10:40:00,27.08,27.2,27.08,27.19,130540.0,20.1269,20.2161,20.1269,20.2087,130540.0
2015-11-17 10:50:00,27.19,27.25,27.17,27.17,114801.0,20.2087,20.2533,20.1938,20.1938,114801.0
2015-11-17 11:00:00,27.16,27.16,27.08,27.14,45232.0,20.1864,20.1864,20.1269,20.1715,45232.0
2015-11-17 11:10:00,27.14,27.14,27.08,27.13,49095.0,20.1715,20.1715,20.1269,20.1641,49095.0
2015-11-17 11:20:00,27.14,27.15,27.11,27.15,85816.0,20.1715,20.179,20.1492,20.179,85816.0
2015-11-17 11:30:00,27.15,27.21,27.14,27.19,78810.0,20.179,20.2236,20.1715,20.2087,78810.0
2015-11-17 11:40:00,27.19,27.26,27.17,27.24,86521.0,20.2087,20.2607,20.1938,20.2459,86521.0
2015-11-17 11:50:00,27.23,27.25,27.22,27.23,61088.0,20.2384,20.2533,20.231,20.2384,61088.0
2015-11-17 12:00:00,27.23,27.23,27.19,27.19,92332.0,20.2384,20.2384,20.2087,20.2087,92332.0
2015-11-17 12:10:00,27.19,27.2,27.16,27.18,36292.0,20.2087,20.2161,20.1864,20.2013,36292.0
2015-11-17 12:20:00,27.18,27.18,27.07,27.07,39816.0,20.2013,20.2013,20.1195,20.1195,39816.0
2015-11-17 12:30:00,27.07,27.07,26.99,27.06,51640.0,20.1195,20.1195,20.0601,20.1121,51640.0
2015-11-17 12:40:00,27.06,27.09,27.03,27.07,45823.0,20.1121,20.1344,20.0898,20.1195,45823.0
2015-11-17 12:50:00,27.07,27.09,27.03,27.09,43222.0,20.1195,20.1344,20.0898,20.1344,43222.0
2015-11-17 13:00:00,27.09,27.13,27.07,27.07,51370.0,20.1344,20.1641,20.1195,20.1195,51370.0
2015-11-17 13:10:00,27.07,27.08,27.0,27.01,37509.0,20.1195,20.1269,20.0675,20.0749,37509.0
2015-11-17 13:20:00,27.0,27.01,26.97,26.98,31927.0,20.0675,20.0749,20.0452,20.0526,31927.0
2015-11-17 13:30:00,26.97,27.01,26.95,27.0,31258.0,20.0452,20.0749,20.0303,20.0675,31258.0
2015-11-17 13:40:00,27.0,27.04,26.99,27.01,38359.0,20.0675,20.0972,20.0601,20.0749,38359.0
2015-11-17 13:50:00,27.01,27.08,27.01,27.04,36230.0,20.0749,20.1269,20.0749,20.0972,36230.0
2015-11-17 14:00:00,27.02,27.08,26.99,27.07,55407.0,20.0824,20.1269,20.0601,20.1195,55407.0
2015-11-17 14:10:00,27.06,27.08,26.99,26.99,57672.0,20.1121,20.1269,20.0601,20.0601,57672.0
2015-11-17 14:20:00,26.98,26.99,26.89,26.89,89730.0,20.0526,20.0601,19.9857,19.9857,89730.0
2015-11-17 14:30:00,26.89,26.92,26.85,26.88,105753.0,19.9857,20.008,19.956,19.9783,105753.0
2015-11-17 14:40:00,26.88,26.92,26.79,26.85,96507.0,19.9783,20.008,19.9114,19.956,96507.0
2015-11-17 14:50:00,26.86,26.92,26.82,26.9,132542.0,19.9634,20.008,19.9337,19.9932,132542.0
2015-11-17 15:00:00,26.91,26.91,26.81,26.81,80739.0,20.0006,20.0006,19.9263,19.9263,80739.0
2015-11-17 15:10:00,26.81,26.85,26.78,26.83,99219.0,19.9263,19.956,19.904,19.9411,99219.0
2015-11-17 15:20:00,26.83,26.86,26.81,26.85,109764.0,19.9411,19.9634,19.9263,19.956,109764.0
2015-11-17 15:30:00,26.85,26.89,26.82,26.88,127246.0,19.956,19.9857,19.9337,19.9783,127246.0
2015-11-17 15:40:00,26.88,26.95,26.82,26.83,168743.0,19.9783,20.0303,19.9337,19.9411,168743.0
2015-11-17 15:50:00,26.82,26.84,26.8,26.81,144871.0,19.9337,19.9486,19.9188,19.9263,144871.0
2015-11-18 09:30:00,27.0,27.0,26.79,26.79,149672.0,20.0675,20.0675,19.9114,19.9114,149672.0
2015-11-18 09:40:00,26.79,26.91,26.73,26.91,122234.0,19.9114,20.0006,19.8668,20.0006,122234.0
2015-11-18 09:50:00,26.92,26.92,26.84,26.86,140693.0,20.008,20.008,19.9486,19.9634,140693.0
2015-11-18 10:00:00,26.87,26.94,26.86,26.93,92411.0,19.9709,20.0229,19.9634,20.0155,92411.0
2015-11-18 10:10:00,26.93,26.93,26.85,26.92,102235.0,20.0155,20.0155,19.956,20.008,102235.0
2015-11-18 10:20:00,26.92,26.94,26.9,26.93,53234.0,20.008,20.0229,19.9932,20.0155,53234.0
2015-11-18 10:30:00,26.93,26.97,26.91,26.93,101298.0,20.0155,20.0452,20.0006,20.0155,101298.0
2015-11-18 10:40:00,26.92,26.95,26.9,26.93,95104.0,20.008,20.0303,19.9932,20.0155,95104.0
2015-11-18 10:50:00,26.93,26.96,26.89,26.93,102145.0,20.0155,20.0378,19.9857,20.0155,102145.0
2015-11-18 11:00:00,26.92,26.93,26.84,26.87,111172.0,20.008,20.0155,19.9486,19.9709,111172.0
2015-11-18 11:10:00,26.86,26.95,26.86,26.89,55631.0,19.9634,20.0303,19.9634,19.9857,55631.0
2015-11-18 11:20:00,26.89,26.9,26.84,26.87,164755.0,19.9857,19.9932,19.9486,19.9709,164755.0
2015-11-18 11:30:00,26.88,26.91,26.85,26.85,79360.0,19.9783,20.0006,19.956,19.956,79360.0
2015-11-18 11:40:00,26.84,26.91,26.83,26.9,77432.0,19.9486,20.0006,19.9411,19.9932,77432.0
2015-11-18 11:50:00,26.91,26.92,26.85,26.85,44332.0,20.0006,20.008,19.956,19.956,44332.0
2015-11-18 12:00:00,26.85,26.9,26.84,26.88,93423.0,19.956,19.9932,19.9486,19.9783,93423.0
2015-11-18 12:10:00,26.88,26.93,26.87,26.93,48138.0,19.9783,20.0155,19.9709,20.0155,48138.0
2015-11-18 12:20:00,26.93,26.94,26.89,26.89,19244.0,20.0155,20.0229,19.9857,19.9857,19244.0
2015-11-18 12:30:00,26.89,26.91,26.85,26.85,31766.0,19.9857,20.0006,19.956,19.956,31766.0
2015-11-18 12:40:00,26.85,26.85,26.8,26.85,46341.0,19.956,19.956,19.9188,19.956,46341.0
2015-11-18 12:50:00,26.85,26.87,26.85,26.87,44212.0,19.956,19.9709,19.956,19.9709,44212.0
2015-11-18 13:00:00,26.86,26.91,26.86,26.91,41656.0,19.9634,20.0006,19.9634,20.0006,41656.0
2015-11-18 13:10:00,26.9,26.91,26.86,26.88,28471.0,19.9932,20.0006,19.9634,19.9783,28471.0
2015-11-18 13:20:00,26.88,26.89,26.86,26.87,58246.0,19.9783,19.9857,19.9634,19.9709,58246.0
2015-11-18 13:30:00,26.87,26.91,26.85,26.91,76582.0,19.9709,20.0006,19.956,20.0006,76582.0
2015-11-18 13:40:00,26.9,26.91,26.89,26.89,10812.0,19.9932,20.0006,19.9857,19.9857,10812.0
2015-11-18 13:50:00,26.89,26.94,26.89,26.92,40090.0,19.9857,20.0229,19.9857,20.008,40090.0
2015-11-18 14:00:00,26.92,26.96,26.87,26.95,106686.0,20.008,20.0378,19.9709,20.0303,106686.0
2015-11-18 14:10:00,26.95,27.04,26.94,27.0,99960.0,20.0303,20.0972,20.0229,20.0675,99960.0
2015-11-18 14:20:00,27.0,27.02,26.97,26.98,53281.0,20.0675,20.0824,20.0452,20.0526,53281.0
2015-11-18 14:30:00,26.99,27.0,26.94,26.96,64778.0,20.0601,20.0675,20.0229,20.0378,64778.0
2015-11-18 14:40:00,26.97,27.0,26.96,26.99,36703.0,20.0452,20.0675,20.0378,20.0601,36703.0
2015-11-18 14:50:00,26.99,27.04,26.99,27.04,54576.0,20.0601,20.0972,20.0601,20.0972,54576.0
2015-11-18 15:00:00,27.03,27.03,27.0,27.0,58044.0,20.0898,20.0898,20.0675,20.0675,58044.0
2015-11-18 15:10:00,27.0,27.07,27.0,27.07,65498.0,20.0675,20.1195,20.0675,20.1195,65498.0
2015-11-18 15:20:00,27.07,27.08,27.05,27.07,40244.0,20.1195,20.1269,20.1047,20.1195,40244.0
2015-11-18 15:30:00,27.07,27.15,27.07,27.11,133601.0,20.1195,20.179,20.1195,20.1492,133601.0
2015-11-18 15:40:00,27.11,27.15,27.1,27.12,154787.0,20.1492,20.179,20.1418,20.1567,154787.0
2015-11-18 15:50:00,27.13,27.15,27.11,27.11,122008.0,20.1641,20.179,20.1492,20.1492,122008.0
2015-11-19 09:30:00,27.07,27.2,27.07,27.13,55863.0,20.1195,20.2161,20.1195,20.1641,55863.0
2015-11-19 09:40:00,27.14,27.25,27.13,27.19,71940.0,20.1715,20.2533,20.1641,20.2087,71940.0
2015-11-19 09:50:00,27.2,27.25,27.18,27.23,64887.0,20.2161,20.2533,20.2013,20.2384,64887.0
2015-11-19 10:00:00,27.22,27.32,27.22,27.32,94498.0,20.231,20.3053,20.231,20.3053,94498.0
2015-11-19 10:10:00,27.32,27.35,27.26,27.27,121046.0,20.3053,20.3276,20.2607,20.2682,121046.0
2015-11-19 10:20:00,27.28,27.34,27.28,27.34,43309.0,20.2756,20.3202,20.2756,20.3202,43309.0
2015-11-19 10:30:00,27.34,27.4,27.31,27.31,52814.0,20.3202,20.3648,20.2979,20.2979,52814.0
2015-11-19 10:40:00,27.32,27.38,27.3,27.35,81035.0,20.3053,20.3499,20.2905,20.3276,81035.0
2015-11-19 10:50:00,27.35,27.39,27.33,27.39,49558.0,20.3276,20.3574,20.3128,20.3574,49558.0
2015-11-19 11:00:00,27.4,27.47,27.4,27.44,66754.0,20.3648,20.4168,20.3648,20.3945,66754.0
2015-11-19 11:10:00,27.44,27.47,27.42,27.46,64036.0,20.3945,20.4168,20.3797,20.4094,64036.0
2015-11-19 11:20:00,27.45,27.55,27.45,27.55,155116.0,20.4019,20.4763,20.4019,20.4763,155116.0
2015-11-19 11:30:00,27.56,27.57,27.53,27.55,77529.0,20.4837,20.4911,20.4614,20.4763,77529.0
2015-11-19 11:40:00,27.54,27.55,27.47,27.47,82461.0,20.4688,20.4763,20.4168,20.4168,82461.0
2015-11-19 11:50:00,27.48,27.56,27.46,27.56,51635.0,20.4242,20.4837,20.4094,20.4837,51635.0
2015-11-19 12:00:00,27.56,27.62,27.56,27.6,67921.0,20.4837,20.5283,20.4837,20.5134,67921.0
2015-11-19 12:10:00,27.61,27.62,27.56,27.56,67339.0,20.5209,20.5283,20.4837,20.4837,67339.0
2015-11-19 12:20:00,27.56,27.58,27.51,27.55,60166.0,20.4837,20.4986,20.4465,20.4763,60166.0
2015-11-19 12:30:00,27.55,27.59,27.54,27.54,35402.0,20.4763,20.506,20.4688,20.4688,35402.0
2015-11-19 12:40:00,27.55,27.63,27.55,27.61,51209.0,20.4763,20.5357,20.4763,20.5209,51209.0
2015-11-19 12:50:00,27.61,27.61,27.56,27.6,21239.0,20.5209,20.5209,20.4837,20.5134,21239.0
2015-11-19 13:00:00,27.6,27.65,27.59,27.65,30135.0,20.5134,20.5506,20.506,20.5506,30135.0
2015-11-19 13:10:00,27.65,27.65,27.59,27.61,49891.0,20.5506,20.5506,20.506,20.5209,49891.0
2015-11-19 13:20:00,27.61,27.63,27.6,27.61,50347.0,20.5209,20.5357,20.5134,20.5209,50347.0
2015-11-19 13:30:00,27.6,27.6,27.53,27.56,37143.0,20.5134,20.5134,20.4614,20.4837,37143.0
2015-11-19 13:40:00,27.55,27.58,27.54,27.58,60881.0,20.4763,20.4986,20.4688,20.4986,60881.0
2015-11-19 13:50:00,27.58,27.58,27.5,27.51,58980.0,20.4986,20.4986,20.4391,20.4465,58980.0
2015-11-19 14:00:00,27.51,27.51,27.47,27.47,57912.0,20.4465,20.4465,20.4168,20.4168,57912.0
2015-11-19 14:10:00,27.47,27.51,27.47,27.48,59941.0,20.4168,20.4465,20.4168,20.4242,59941.0
2015-11-19 14:20:00,27.47,27.49,27.45,27.48,57738.0,20.4168,20.4317,20.4019,20.4242,57738.0
2015-11-19 14:30:00,27.47,27.51,27.44,27.44,50019.0,20.4168,20.4465,20.3945,20.3945,50019.0
2015-11-19 14:40:00,27.45,27.47,27.42,27.42,65618.0,20.4019,20.4168,20.3797,20.3797,65618.0
2015-11-19 14:50:00,27.42,27.46,27.41,27.43,58789.0,20.3797,20.4094,20.3722,20.3871,58789.0
2015-11-19 15:00:00,27.43,27.44,27.4,27.44,69512.0,20.3871,20.3945,20.3648,20.3945,69512.0
2015-11-19 15:10:00,27.43,27.44,27.4,27.42,74545.0,20.3871,20.3945,20.3648,20.3797,74545.0
2015-11-19 15:20:00,27.41,27.46,27.41,27.44,86632.0,20.3722,20.4094,20.3722,20.3945,86632.0
2015-11-19 15:30:00,27.45,27.45,27.36,27.38,100023.0,20.4019,20.4019,20.3351,20.3499,100023.0
2015-11-19 15:40:00,27.39,27.41,27.39,27.39,70192.0,20.3574,20.3722,20.3574,20.3574,70192.0
2015-11-19 15:50:00,27.39,27.42,27.36,27.37,142274.0,20.3574,20.3797,20.3351,20.3425,142274.0
2015-11-20 09:30:00,27.6,27.66,27.46,27.61,107522.0,20.5134,20.558,20.4094,20.5209,107522.0
2015-11-20 09:40:00,27.62,27.7,27.61,27.63,86256.0,20.5283,20.5878,20.5209,20.5357,86256.0
2015-11-20 09:50:00,27.63,27.64,27.51,27.64,165146.0,20.5357,20.5432,20.4465,20.5432,165146.0
2015-11-20 10:00:00,27.65,27.69,27.62,27.69,72202.0,20.5506,20.5803,20.5283,20.5803,72202.0
2015-11-20 10:10:00,27.69,27.75,27.67,27.67,78700.0,20.5803,20.6249,20.5655,20.5655,78700.0
2015-11-20 10:20:00,27.67,27.69,27.63,27.66,65488.0,20.5655,20.5803,20.5357,20.558,65488.0
2015-11-20 10:30:00,27.66,27.74,27.66,27.73,69087.0,20.558,20.6175,20.558,20.6101,69087.0
2015-11-20 10:40:00,27.73,27.75,27.7,27.75,59132.0,20.6101,20.6249,20.5878,20.6249,59132.0
2015-11-20 10:50:00,27.75,27.78,27.71,27.74,129406.0,20.6249,20.6472,20.5952,20.6175,129406.0
2015-11-20 11:00:00,27.74,27.75,27.71,27.72,67592.0,20.6175,20.6249,20.5952,20.6026,67592.0
2015-11-20 11:10:00,27.72,27.72,27.68,27.71,41892.0,20.6026,20.6026,20.5729,20.5952,41892.0
2015-11-20 11:20:00,27.71,27.72,27.64,27.66,39637.0,20.5952,20.6026,20.5432,20.558,39637.0
2015-11-20 11:30:00,27.67,27.67,27.61,27.63,31934.0,20.5655,20.5655,20.5209,20.5357,31934.0
2015-11-20 11:40:00,27.63,27.65,27.62,27.63,25603.0,20.5357,20.5506,20.5283,20.5357,25603.0
2015-11-20 11:50:00,27.64,27.64,27.58,27.61,33451.0,20.5432,20.5432,20.4986,20.5209,33451.0
2015-11-20 12:00:00,27.59,27.59,27.55,27.58,40940.0,20.506,20.506,20.4763,20.4986,40940.0
2015-11-20 12:10:00,27.58,27.58,27.54,27.58,31596.0,20.4986,20.4986,20.4688,20.4986,31596.0
2015-11-20 12:20:00,27.57,27.57,27.51,27.51,45083.0,20.4911,20.4911,20.4465,20.4465,45083.0
2015-11-20 12:30:00,27.52,27.55,27.52,27.53,19358.0,20.454,20.4763,20.454,20.4614,19358.0
2015-11-20 12:40:00,27.52,27.55,27.5,27.53,29404.0,20.454,20.4763,20.4391,20.4614,29404.0
2015-11-20 12:50:00,27.53,27.56,27.52,27.55,23880.0,20.4614,20.4837,20.454,20.4763,23880.0
2015-11-20 13:00:00,27.56,27.61,27.56,27.61,23311.0,20.4837,20.5209,20.4837,20.5209,23311.0
2015-11-20 13:10:00,27.61,27.63,27.59,27.6,30298.0,20.5209,20.5357,20.506,20.5134,30298.0
2015-11-20 13:20:00,27.61,27.65,27.6,27.63,40944.0,20.5209,20.5506,20.5134,20.5357,40944.0
2015-11-20 13:30:00,27.62,27.62,27.55,27.55,36383.0,20.5283,20.5283,20.4763,20.4763,36383.0
2015-11-20 13:40:00,27.54,27.58,27.54,27.58,21775.0,20.4688,20.4986,20.4688,20.4986,21775.0
2015-11-20 13:50:00,27.58,27.58,27.53,27.53,17925.0,20.4986,20.4986,20.4614,20.4614,17925.0
2015-11-20 14:00:00,27.53,27.58,27.53,27.55,30538.0,20.4614,20.4986,20.4614,20.4763,30538.0
2015-11-20 14:10:00,27.56,27.59,27.56,27.59,26357.0,20.4837,20.506,20.4837,20.506,26357.0
2015-11-20 14:20:00,27.6,27.61,27.57,27.57,27073.0,20.5134,20.5209,20.4911,20.4911,27073.0
2015-11-20 14:30:00,27.56,27.59,27.55,27.58,21975.0,20.4837,20.506,20.4763,20.4986,21975.0
2015-11-20 14:40:00,27.58,27.62,27.58,27.6,31008.0,20.4986,20.5283,20.4986,20.5134,31008.0
2015-11-20 14:50:00,27.6,27.6,27.56,27.56,8028.0,20.5134,20.5134,20.4837,20.4837,8028.0
2015-11-20 15:00:00,27.57,27.57,27.53,27.57,54459.0,20.4911,20.4911,20.4614,20.4911,54459.0
2015-11-20 15:10:00,27.57,27.57,27.51,27.54,28661.0,20.4911,20.4911,20.4465,20.4688,28661.0
2015-11-20 15:20:00,27.53,27.6,27.52,27.58,83817.0,20.4614,20.5134,20.454,20.4986,83817.0
2015-11-20 15:30:00,27.58,27.61,27.57,27.6,76813.0,20.4986,20.5209,20.4911,20.5134,76813.0
2015-11-20 15:40:00,27.6,27.63,27.58,27.59,76451.0,20.5134,20.5357,20.4986,20.506,76451.0
2015-11-20 15:50:00,27.59,27.59,27.53,27.58,176864.0,20.506,20.506,20.4614,20.4986,176864.0
2015-11-23 09:30:00,27.65,27.73,27.62,27.7,82684.0,20.5506,20.6101,20.5283,20.5878,82684.0
2015-11-23 09:40:00,27.7,27.75,27.7,27.72,56732.0,20.5878,20.6249,20.5878,20.6026,56732.0
2015-11-23 09:50:00,27.71,27.71,27.56,27.57,50613.0,20.5952,20.5952,20.4837,20.4911,50613.0
2015-11-23 10:00:00,27.57,27.59,27.53,27.58,38258.0,20.4911,20.506,20.4614,20.4986,38258.0
2015-11-23 10:10:00,27.58,27.69,27.57,27.68,53224.0,20.4986,20.5803,20.4911,20.5729,53224.0
2015-11-23 10:20:00,27.69,27.74,27.68,27.74,137524.0,20.5803,20.6175,20.5729,20.6175,137524.0
2015-11-23 10:30:00,27.74,27.78,27.74,27.77,80629.0,20.6175,20.6472,20.6175,20.6398,80629.0
2015-11-23 10:40:00,27.77,27.83,27.75,27.83,65756.0,20.6398,20.6844,20.6249,20.6844,65756.0
2015-11-23 10:50:00,27.83,27.83,27.8,27.8,60247.0,20.6844,20.6844,20.6621,20.6621,60247.0
2015-11-23 11:00:00,27.8,27.81,27.75,27.76,73686.0,20.6621,20.6695,20.6249,20.6324,73686.0
2015-11-23 11:10:00,27.75,27.75,27.72,27.73,54927.0,20.6249,20.6249,20.6026,20.6101,54927.0
2015-11-23 11:20:00,27.72,27.72,27.68,27.72,34163.0,20.6026,20.6026,20.5729,20.6026,34163.0
2015-11-23 11:30:00,27.72,27.73,27.64,27.64,62214.0,20.6026,20.6101,20.5432,20.5432,62214.0
2015-11-23 11:40:00,27.63,27.64,27.6,27.61,28400.0,20.5357,20.5432,20.5134,20.5209,28400.0
2015-11-23 11:50:00,27.61,27.63,27.58,27.59,22946.0,20.5209,20.5357,20.4986,20.506,22946.0
2015-11-23 12:00:00,27.59,27.63,27.58,27.61,29302.0,20.506,20.5357,20.4986,20.5209,29302.0
2015-11-23 12:10:00,27.61,27.63,27.57,27.57,23849.0,20.5209,20.5357,20.4911,20.4911,23849.0
2015-11-23 12:20:00,27.56,27.62,27.56,27.59,25232.0,20.4837,20.5283,20.4837,20.506,25232.0
2015-11-23 12:30:00,27.58,27.6,27.56,27.6,22117.0,20.4986,20.5134,20.4837,20.5134,22117.0
2015-11-23 12:40:00,27.6,27.62,27.58,27.6,24925.0,20.5134,20.5283,20.4986,20.5134,24925.0
2015-11-23 12:50:00,27.61,27.62,27.58,27.58,36125.0,20.5209,20.5283,20.4986,20.4986,36125.0
2015-11-23 13:00:00,27.58,27.61,27.58,27.58,29168.0,20.4986,20.5209,20.4986,20.4986,29168.0
2015-11-23 13:10:00,27.59,27.6,27.56,27.59,18743.0,20.506,20.5134,20.4837,20.506,18743.0
2015-11-23 13:20:00,27.58,27.59,27.54,27.57,23047.0,20.4986,20.506,20.4688,20.4911,23047.0
2015-11-23 13:30:00,27.57,27.6,27.56,27.59,31000.0,20.4911,20.5134,20.4837,20.506,31000.0
2015-11-23 13:40:00,27.59,27.6,27.57,27.57,56660.0,20.506,20.5134,20.4911,20.4911,56660.0
2015-11-23 13:50:00,27.57,27.58,27.51,27.53,22410.0,20.4911,20.4986,20.4465,20.4614,22410.0
2015-11-23 14:00:00,27.52,27.53,27.49,27.49,29469.0,20.454,20.4614,20.4317,20.4317,29469.0
2015-11-23 14:10:00,27.48,27.48,27.45,27.47,39257.0,20.4242,20.4242,20.4019,20.4168,39257.0
2015-11-23 14:20:00,27.46,27.46,27.38,27.38,44336.0,20.4094,20.4094,20.3499,20.3499,44336.0
2015-11-23 14:30:00,27.38,27.41,27.34,27.35,56665.0,20.3499,20.3722,20.3202,20.3276,56665.0
2015-11-23 14:40:00,27.35,27.4,27.35,27.37,24740.0,20.3276,20.3648,20.3276,20.3425,24740.0
2015-11-23 14:50:00,27.38,27.42,27.36,27.42,35674.0,20.3499,20.3797,20.3351,20.3797,35674.0
2015-11-23 15:00:00,27.42,27.44,27.41,27.43,39184.0,20.3797,20.3945,20.3722,20.3871,39184.0
2015-11-23 15:10:00,27.43,27.45,27.43,27.45,36309.0,20.3871,20.4019,20.3871,20.4019,36309.0
2015-11-23 15:20:00,27.46,27.48,27.45,27.46,43092.0,20.4094,20.4242,20.4019,20.4094,43092.0
2015-11-23 15:30:00,27.47,27.49,27.43,27.45,66127.0,20.4168,20.4317,20.3871,20.4019,66127.0
2015-11-23 15:40:00,27.45,27.45,27.43,27.44,74055.0,20.4019,20.4019,20.3871,20.3945,74055.0
2015-11-23 15:50:00,27.44,27.44,27.4,27.43,110914.0,20.3945,20.3945,20.3648,20.3871,110914.0
2015-11-24 09:30:00,27.25,27.26,27.06,27.24,110076.0,20.2533,20.2607,20.1121,20.2459,110076.0
2015-11-24 09:40:00,27.25,27.26,27.19,27.22,98113.0,20.2533,20.2607,20.2087,20.231,98113.0
2015-11-24 09:50:00,27.22,27.27,27.16,27.16,138927.0,20.231,20.2682,20.1864,20.1864,138927.0
2015-11-24 10:00:00,27.16,27.25,27.14,27.22,92354.0,20.1864,20.2533,20.1715,20.231,92354.0
2015-11-24 10:10:00,27.22,27.25,27.17,27.19,80858.0,20.231,20.2533,20.1938,20.2087,80858.0
2015-11-24 10:20:00,27.19,27.2,27.13,27.13,99337.0,20.2087,20.2161,20.1641,20.1641,99337.0
2015-11-24 10:30:00,27.12,27.12,27.01,27.06,82323.0,20.1567,20.1567,20.0749,20.1121,82323.0
2015-11-24 10:40:00,27.07,27.12,27.01,27.02,78489.0,20.1195,20.1567,20.0749,20.0824,78489.0
2015-11-24 10:50:00,27.02,27.07,27.0,27.05,88147.0,20.0824,20.1195,20.0675,20.1047,88147.0
2015-11-24 11:00:00,27.05,27.14,27.04,27.14,145749.0,20.1047,20.1715,20.0972,20.1715,145749.0
2015-11-24 11:10:00,27.15,27.16,27.11,27.15,41592.0,20.179,20.1864,20.1492,20.179,41592.0
2015-11-24 11:20:00,27.15,27.23,27.13,27.23,44048.0,20.179,20.2384,20.1641,20.2384,44048.0
2015-11-24 11:30:00,27.24,27.31,27.24,27.3,42276.0,20.2459,20.2979,20.2459,20.2905,42276.0
2015-11-24 11:40:00,27.29,27.32,27.21,27.25,84619.0,20.283,20.3053,20.2236,20.2533,84619.0
2015-11-24 11:50:00,27.25,27.27,27.23,27.25,85988.0,20.2533,20.2682,20.2384,20.2533,85988.0
2015-11-24 12:00:00,27.25,27.3,27.23,27.25,91227.0,20.2533,20.2905,20.2384,20.2533,91227.0
2015-11-24 12:10:00,27.25,27.29,27.24,27.28,88487.0,20.2533,20.283,20.2459,20.2756,88487.0
2015-11-24 12:20:00,27.27,27.28,27.24,27.28,59865.0,20.2682,20.2756,20.2459,20.2756,59865.0
2015-11-24 12:30:00,27.28,27.28,27.26,27.28,78765.0,20.2756,20.2756,20.2607,20.2756,78765.0
2015-11-24 12:40:00,27.28,27.3,27.26,27.3,59358.0,20.2756,20.2905,20.2607,20.2905,59358.0
2015-11-24 12:50:00,27.3,27.33,27.26,27.27,37952.0,20.2905,20.3128,20.2607,20.2682,37952.0
2015-11-24 13:00:00,27.27,27.36,27.27,27.36,21688.0,20.2682,20.3351,20.2682,20.3351,21688.0
2015-11-24 13:10:00,27.36,27.37,27.32,27.33,21073.0,20.3351,20.3425,20.3053,20.3128,21073.0
2015-11-24 13:20:00,27.33,27.38,27.33,27.38,30749.0,20.3128,20.3499,20.3128,20.3499,30749.0
2015-11-24 13:30:00,27.39,27.42,27.36,27.36,27337.0,20.3574,20.3797,20.3351,20.3351,27337.0
2015-11-24 13:40:00,27.36,27.39,27.33,27.33,47845.0,20.3351,20.3574,20.3128,20.3128,47845.0
2015-11-24 13:50:00,27.33,27.36,27.32,27.36,27598.0,20.3128,20.3351,20.3053,20.3351,27598.0
2015-11-24 14:00:00,27.37,27.44,27.37,27.42,40865.0,20.3425,20.3945,20.3425,20.3797,40865.0
2015-11-24 14:10:00,27.42,27.42,27.36,27.37,52794.0,20.3797,20.3797,20.3351,20.3425,52794.0
2015-11-24 14:20:00,27.36,27.39,27.34,27.35,47111.0,20.3351,20.3574,20.3202,20.3276,47111.0
2015-11-24 14:30:00,27.35,27.35,27.32,27.34,24586.0,20.3276,20.3276,20.3053,20.3202,24586.0
2015-11-24 14:40:00,27.34,27.34,27.28,27.29,43018.0,20.3202,20.3202,20.2756,20.283,43018.0
2015-11-24 14:50:00,27.28,27.31,27.26,27.28,83274.0,20.2756,20.2979,20.2607,20.2756,83274.0
2015-11-24 15:00:00,27.28,27.28,27.22,27.26,135063.0,20.2756,20.2756,20.231,20.2607,135063.0
2015-11-24 15:10:00,27.26,27.32,27.25,27.29,119844.0,20.2607,20.3053,20.2533,20.283,119844.0
2015-11-24 15:20:00,27.28,27.31,27.26,27.28,83002.0,20.2756,20.2979,20.2607,20.2756,83002.0
2015-11-24 15:30:00,27.28,27.28,27.22,27.25,108408.0,20.2756,20.2756,20.231,20.2533,108408.0
2015-11-24 15:40:00,27.25,27.3,27.25,27.25,80449.0,20.2533,20.2905,20.2533,20.2533,80449.0
2015-11-24 15:50:00,27.25,27.29,27.24,27.28,147407.0,20.2533,20.283,20.2459,20.2756,147407.0
2015-11-25 09:30:00,27.33,27.33,27.09,27.16,74573.0,20.3128,20.3128,20.1344,20.1864,74573.0
2015-11-25 09:40:00,27.15,27.15,27.01,27.02,86895.0,20.179,20.179,20.0749,20.0824,86895.0
2015-11-25 09:50:00,27.01,27.09,27.01,27.05,32071.0,20.0749,20.1344,20.0749,20.1047,32071.0
2015-11-25 10:00:00,27.06,27.17,27.05,27.16,44895.0,20.1121,20.1938,20.1047,20.1864,44895.0
2015-11-25 10:10:00,27.15,27.32,27.15,27.28,120564.0,20.179,20.3053,20.179,20.2756,120564.0
2015-11-25 10:20:00,27.29,27.34,27.27,27.27,57637.0,20.283,20.3202,20.2682,20.2682,57637.0
2015-11-25 10:30:00,27.27,27.34,27.26,27.33,25513.0,20.2682,20.3202,20.2607,20.3128,25513.0
2015-11-25 10:40:00,27.32,27.32,27.26,27.28,38724.0,20.3053,20.3053,20.2607,20.2756,38724.0
2015-11-25 10:50:00,27.27,27.27,27.22,27.25,28427.0,20.2682,20.2682,20.231,20.2533,28427.0
2015-11-25 11:00:00,27.25,27.26,27.21,27.22,70129.0,20.2533,20.2607,20.2236,20.231,70129.0
2015-11-25 11:10:00,27.23,27.24,27.18,27.21,59684.0,20.2384,20.2459,20.2013,20.2236,59684.0
2015-11-25 11:20:00,27.22,27.27,27.22,27.22,52087.0,20.231,20.2682,20.231,20.231,52087.0
2015-11-25 11:30:00,27.22,27.3,27.22,27.3,32043.0,20.231,20.2905,20.231,20.2905,32043.0
2015-11-25 11:40:00,27.29,27.3,27.27,27.29,36287.0,20.283,20.2905,20.2682,20.283,36287.0
2015-11-25 11:50:00,27.3,27.34,27.3,27.33,17230.0,20.2905,20.3202,20.2905,20.3128,17230.0
2015-11-25 12:00:00,27.33,27.36,27.33,27.34,29431.0,20.3128,20.3351,20.3128,20.3202,29431.0
2015-11-25 12:10:00,27.33,27.38,27.33,27.34,43780.0,20.3128,20.3499,20.3128,20.3202,43780.0
2015-11-25 12:20:00,27.34,27.35,27.32,27.33,18110.0,20.3202,20.3276,20.3053,20.3128,18110.0
2015-11-25 12:30:00,27.33,27.35,27.33,27.33,21968.0,20.3128,20.3276,20.3128,20.3128,21968.0
2015-11-25 12:40:00,27.34,27.34,27.31,27.32,22522.0,20.3202,20.3202,20.2979,20.3053,22522.0
2015-11-25 12:50:00,27.32,27.35,27.32,27.34,12740.0,20.3053,20.3276,20.3053,20.3202,12740.0
2015-11-25 13:00:00,27.34,27.39,27.34,27.37,20062.0,20.3202,20.3574,20.3202,20.3425,20062.0
2015-11-25 13:10:00,27.37,27.37,27.33,27.35,16157.0,20.3425,20.3425,20.3128,20.3276,16157.0
2015-11-25 13:20:00,27.35,27.35,27.33,27.33,28146.0,20.3276,20.3276,20.3128,20.3128,28146.0
2015-11-25 13:30:00,27.33,27.34,27.31,27.32,12411.0,20.3128,20.3202,20.2979,20.3053,12411.0
2015-11-25 13:40:00,27.32,27.34,27.29,27.3,43071.0,20.3053,20.3202,20.283,20.2905,43071.0
2015-11-25 13:50:00,27.31,27.33,27.31,27.33,23664.0,20.2979,20.3128,20.2979,20.3128,23664.0
2015-11-25 14:00:00,27.33,27.33,27.32,27.32,16082.0,20.3128,20.3128,20.3053,20.3053,16082.0
2015-11-25 14:10:00,27.32,27.33,27.29,27.29,28724.0,20.3053,20.3128,20.283,20.283,28724.0
2015-11-25 14:20:00,27.29,27.33,27.29,27.32,27559.0,20.283,20.3128,20.283,20.3053,27559.0
2015-11-25 14:30:00,27.32,27.32,27.3,27.3,23009.0,20.3053,20.3053,20.2905,20.2905,23009.0
2015-11-25 14:40:00,27.29,27.29,27.27,27.27,12132.0,20.283,20.283,20.2682,20.2682,12132.0
2015-11-25 14:50:00,27.27,27.27,27.24,27.25,20676.0,20.2682,20.2682,20.2459,20.2533,20676.0
2015-11-25 15:00:00,27.26,27.29,27.26,27.29,27969.0,20.2607,20.283,20.2607,20.283,27969.0
2015-11-25 15:10:00,27.28,27.3,27.27,27.28,25405.0,20.2756,20.2905,20.2682,20.2756,25405.0
2015-11-25 15:20:00,27.28,27.28,27.25,27.27,31355.0,20.2756,20.2756,20.2533,20.2682,31355.0
2015-11-25 15:30:00,27.27,27.27,27.24,27.25,32919.0,20.2682,20.2682,20.2459,20.2533,32919.0
2015-11-25 15:40:00,27.25,27.25,27.22,27.25,31582.0,20.2533,20.2533,20.231,20.2533,31582.0
2015-11-25 15:50:00,27.25,27.26,27.22,27.24,63866.0,20.2533,20.2607,20.231,20.2459,63866.0
2015-11-27 09:30:00,27.28,27.48,27.28,27.4,75388.0,20.2756,20.4242,20.2756,20.3648,75388.0
2015-11-27 09:40:00,27.4,27.45,27.33,27.38,76520.0,20.3648,20.4019,20.3128,20.3499,76520.0
2015-11-27 09:50:00,27.37,27.37,27.32,27.32,30732.0,20.3425,20.3425,20.3053,20.3053,30732.0
2015-11-27 10:00:00,27.32,27.38,27.31,27.38,39218.0,20.3053,20.3499,20.2979,20.3499,39218.0
2015-11-27 10:10:00,27.37,27.38,27.3,27.38,47847.0,20.3425,20.3499,20.2905,20.3499,47847.0
2015-11-27 10:20:00,27.38,27.41,27.38,27.39,34687.0,20.3499,20.3722,20.3499,20.3574,34687.0
2015-11-27 10:30:00,27.38,27.38,27.28,27.28,24278.0,20.3499,20.3499,20.2756,20.2756,24278.0
2015-11-27 10:40:00,27.29,27.35,27.29,27.34,36371.0,20.283,20.3276,20.283,20.3202,36371.0
2015-11-27 10:50:00,27.34,27.35,27.32,27.34,43674.0,20.3202,20.3276,20.3053,20.3202,43674.0
2015-11-27 11:00:00,27.35,27.38,27.35,27.36,24640.0,20.3276,20.3499,20.3276,20.3351,24640.0
2015-11-27 11:10:00,27.35,27.42,27.35,27.42,23061.0,20.3276,20.3797,20.3276,20.3797,23061.0
2015-11-27 11:20:00,27.42,27.42,27.38,27.41,24742.0,20.3797,20.3797,20.3499,20.3722,24742.0
2015-11-27 11:30:00,27.42,27.45,27.41,27.41,21930.0,20.3797,20.4019,20.3722,20.3722,21930.0
2015-11-27 11:40:00,27.41,27.41,27.35,27.35,22914.0,20.3722,20.3722,20.3276,20.3276,22914.0
2015-11-27 11:50:00,27.35,27.39,27.35,27.39,27702.0,20.3276,20.3574,20.3276,20.3574,27702.0
2015-11-27 12:00:00,27.4,27.42,27.39,27.39,32162.0,20.3648,20.3797,20.3574,20.3574,32162.0
2015-11-27 12:10:00,27.39,27.43,27.38,27.43,21453.0,20.3574,20.3871,20.3499,20.3871,21453.0
2015-11-27 12:20:00,27.43,27.43,27.42,27.42,8995.0,20.3871,20.3871,20.3797,20.3797,8995.0
2015-11-27 12:30:00,27.41,27.43,27.4,27.41,39183.0,20.3722,20.3871,20.3648,20.3722,39183.0
2015-11-27 12:40:00,27.41,27.42,27.36,27.36,31278.0,20.3722,20.3797,20.3351,20.3351,31278.0
2015-11-27 12:50:00,27.36,27.36,27.33,27.33,49292.0,20.3351,20.3351,20.3128,20.3128,49292.0
2015-11-30 09:30:00,27.35,27.48,27.34,27.38,76551.0,20.3276,20.4242,20.3202,20.3499,76551.0
2015-11-30 09:40:00,27.4,27.41,27.28,27.28,60893.0,20.3648,20.3722,20.2756,20.2756,60893.0
2015-11-30 09:50:00,27.27,27.38,27.26,27.35,49876.0,20.2682,20.3499,20.2607,20.3276,49876.0
2015-11-30 10:00:00,27.34,27.35,27.29,27.35,61306.0,20.3202,20.3276,20.283,20.3276,61306.0
2015-11-30 10:10:00,27.36,27.4,27.34,27.34,67872.0,20.3351,20.3648,20.3202,20.3202,67872.0
2015-11-30 10:20:00,27.34,27.44,27.33,27.42,30557.0,20.3202,20.3945,20.3128,20.3797,30557.0
2015-11-30 10:30:00,27.42,27.45,27.4,27.42,35874.0,20.3797,20.4019,20.3648,20.3797,35874.0
2015-11-30 10:40:00,27.41,27.45,27.41,27.45,36039.0,20.3722,20.4019,20.3722,20.4019,36039.0
2015-11-30 10:50:00,27.45,27.47,27.38,27.39,37299.0,20.4019,20.4168,20.3499,20.3574,37299.0
2015-11-30 11:00:00,27.39,27.42,27.38,27.4,34117.0,20.3574,20.3797,20.3499,20.3648,34117.0
2015-11-30 11:10:00,27.41,27.44,27.38,27.38,40617.0,20.3722,20.3945,20.3499,20.3499,40617.0
2015-11-30 11:20:00,27.38,27.4,27.34,27.34,51072.0,20.3499,20.3648,20.3202,20.3202,51072.0
2015-11-30 11:30:00,27.34,27.36,27.32,27.32,32665.0,20.3202,20.3351,20.3053,20.3053,32665.0
2015-11-30 11:40:00,27.31,27.33,27.25,27.25,49393.0,20.2979,20.3128,20.2533,20.2533,49393.0
2015-11-30 11:50:00,27.26,27.28,27.23,27.27,40213.0,20.2607,20.2756,20.2384,20.2682,40213.0
2015-11-30 12:00:00,27.28,27.31,27.24,27.29,36181.0,20.2756,20.2979,20.2459,20.283,36181.0
2015-11-30 12:10:00,27.29,27.32,27.28,27.31,37800.0,20.283,20.3053,20.2756,20.2979,37800.0
2015-11-30 12:20:00,27.31,27.32,27.29,27.29,25908.0,20.2979,20.3053,20.283,20.283,25908.0
2015-11-30 12:30:00,27.29,27.31,27.27,27.27,13858.0,20.283,20.2979,20.2682,20.2682,13858.0
2015-11-30 12:40:00,27.27,27.28,27.26,27.28,10254.0,20.2682,20.2756,20.2607,20.2756,10254.0
2015-11-30 12:50:00,27.27,27.27,27.23,27.24,9790.0,20.2682,20.2682,20.2384,20.2459,9790.0
2015-11-30 13:00:00,27.23,27.28,27.23,27.23,34385.0,20.2384,20.2756,20.2384,20.2384,34385.0
2015-11-30 13:10:00,27.22,27.24,27.22,27.24,15200.0,20.231,20.2459,20.231,20.2459,15200.0
2015-11-30 13:20:00,27.23,27.29,27.22,27.29,29389.0,20.2384,20.283,20.231,20.283,29389.0
2015-11-30 13:30:00,27.29,27.29,27.28,27.28,25348.0,20.283,20.283,20.2756,20.2756,25348.0
2015-11-30 13:40:00,27.28,27.32,27.26,27.32,31749.0,20.2756,20.3053,20.2607,20.3053,31749.0
2015-11-30 13:50:00,27.32,27.33,27.3,27.32,48281.0,20.3053,20.3128,20.2905,20.3053,48281.0
2015-11-30 14:00:00,27.32,27.35,27.32,27.33,44589.0,20.3053,20.3276,20.3053,20.3128,44589.0
2015-11-30 14:10:00,27.33,27.33,27.31,27.32,30814.0,20.3128,20.3128,20.2979,20.3053,30814.0
2015-11-30 14:20:00,27.31,27.31,27.29,27.29,23625.0,20.2979,20.2979,20.283,20.283,23625.0
2015-11-30 14:30:00,27.29,27.3,27.27,27.3,43441.0,20.283,20.2905,20.2682,20.2905,43441.0
2015-11-30 14:40:00,27.3,27.3,27.26,27.28,39395.0,20.2905,20.2905,20.2607,20.2756,39395.0
2015-11-30 14:50:00,27.29,27.32,27.27,27.27,32241.0,20.283,20.3053,20.2682,20.2682,32241.0
2015-11-30 15:00:00,27.28,27.28,27.25,27.27,38615.0,20.2756,20.2756,20.2533,20.2682,38615.0
2015-11-30 15:10:00,27.27,27.27,27.24,27.26,58832.0,20.2682,20.2682,20.2459,20.2607,58832.0
2015-11-30 15:20:00,27.26,27.27,27.2,27.24,109513.0,20.2607,20.2682,20.2161,20.2459,109513.0
2015-11-30 15:30:00,27.24,27.27,27.23,27.27,90006.0,20.2459,20.2682,20.2384,20.2682,90006.0
2015-11-30 15:40:00,27.27,27.3,27.24,27.27,158400.0,20.2682,20.2905,20.2459,20.2682,158400.0
2015-11-30 15:50:00,27.27,27.32,27.25,27.26,450035.0,20.2682,20.3053,20.2533,20.2607,450035.0
2015-12-01 09:30:00,27.2,27.42,27.2,27.33,88871.0,20.2161,20.3797,20.2161,20.3128,88871.0
2015-12-01 09:40:00,27.33,27.49,27.33,27.46,51668.0,20.3128,20.4317,20.3128,20.4094,51668.0
2015-12-01 09:50:00,27.47,27.57,27.46,27.56,84807.0,20.4168,20.4911,20.4094,20.4837,84807.0
2015-12-01 10:00:00,27.56,27.65,27.54,27.56,146346.0,20.4837,20.5506,20.4688,20.4837,146346.0
2015-12-01 10:10:00,27.55,27.58,27.46,27.46,50285.0,20.4763,20.4986,20.4094,20.4094,50285.0
2015-12-01 10:20:00,27.46,27.52,27.44,27.52,52228.0,20.4094,20.454,20.3945,20.454,52228.0
2015-12-01 10:30:00,27.52,27.59,27.48,27.59,98102.0,20.454,20.506,20.4242,20.506,98102.0
2015-12-01 10:40:00,27.6,27.61,27.56,27.59,64827.0,20.5134,20.5209,20.4837,20.506,64827.0
2015-12-01 10:50:00,27.59,27.61,27.58,27.58,52768.0,20.506,20.5209,20.4986,20.4986,52768.0
2015-12-01 11:00:00,27.58,27.63,27.54,27.57,53694.0,20.4986,20.5357,20.4688,20.4911,53694.0
2015-12-01 11:10:00,27.57,27.58,27.54,27.54,82241.0,20.4911,20.4986,20.4688,20.4688,82241.0
2015-12-01 11:20:00,27.53,27.57,27.52,27.53,48830.0,20.4614,20.4911,20.454,20.4614,48830.0
2015-12-01 11:30:00,27.53,27.54,27.45,27.47,73956.0,20.4614,20.4688,20.4019,20.4168,73956.0
2015-12-01 11:40:00,27.47,27.5,27.44,27.46,39226.0,20.4168,20.4391,20.3945,20.4094,39226.0
2015-12-01 11:50:00,27.46,27.5,27.44,27.49,42615.0,20.4094,20.4391,20.3945,20.4317,42615.0
2015-12-01 12:00:00,27.49,27.5,27.47,27.5,12644.0,20.4317,20.4391,20.4168,20.4391,12644.0
2015-12-01 12:10:00,27.5,27.52,27.48,27.49,27486.0,20.4391,20.454,20.4242,20.4317,27486.0
2015-12-01 12:20:00,27.49,27.56,27.49,27.55,76125.0,20.4317,20.4837,20.4317,20.4763,76125.0
2015-12-01 12:30:00,27.55,27.59,27.54,27.58,97122.0,20.4763,20.506,20.4688,20.4986,97122.0
2015-12-01 12:40:00,27.57,27.59,27.55,27.55,43375.0,20.4911,20.506,20.4763,20.4763,43375.0
2015-12-01 12:50:00,27.55,27.61,27.55,27.61,42019.0,20.4763,20.5209,20.4763,20.5209,42019.0
2015-12-01 13:00:00,27.6,27.61,27.53,27.53,141949.0,20.5134,20.5209,20.4614,20.4614,141949.0
2015-12-01 13:10:00,27.53,27.53,27.49,27.49,31457.0,20.4614,20.4614,20.4317,20.4317,31457.0
2015-12-01 13:20:00,27.49,27.49,27.45,27.46,47032.0,20.4317,20.4317,20.4019,20.4094,47032.0
2015-12-01 13:30:00,27.46,27.47,27.44,27.46,34913.0,20.4094,20.4168,20.3945,20.4094,34913.0
2015-12-01 13:40:00,27.47,27.48,27.44,27.46,20496.0,20.4168,20.4242,20.3945,20.4094,20496.0
2015-12-01 13:50:00,27.46,27.48,27.43,27.43,38909.0,20.4094,20.4242,20.3871,20.3871,38909.0
2015-12-01 14:00:00,27.43,27.43,27.41,27.41,42597.0,20.3871,20.3871,20.3722,20.3722,42597.0
2015-12-01 14:10:00,27.41,27.44,27.39,27.42,41741.0,20.3722,20.3945,20.3574,20.3797,41741.0
2015-12-01 14:20:00,27.42,27.42,27.35,27.35,44441.0,20.3797,20.3797,20.3276,20.3276,44441.0
2015-12-01 14:30:00,27.35,27.46,27.35,27.45,79409.0,20.3276,20.4094,20.3276,20.4019,79409.0
2015-12-01 14:40:00,27.45,27.47,27.42,27.44,43993.0,20.4019,20.4168,20.3797,20.3945,43993.0
2015-12-01 14:50:00,27.43,27.43,27.39,27.42,54325.0,20.3871,20.3871,20.3574,20.3797,54325.0
2015-12-01 15:00:00,27.42,27.42,27.39,27.4,51482.0,20.3797,20.3797,20.3574,20.3648,51482.0
2015-12-01 15:10:00,27.4,27.41,27.37,27.41,62563.0,20.3648,20.3722,20.3425,20.3722,62563.0
2015-12-01 15:20:00,27.4,27.45,27.37,27.43,73090.0,20.3648,20.4019,20.3425,20.3871,73090.0
2015-12-01 15:30:00,27.44,27.49,27.42,27.45,124719.0,20.3945,20.4317,20.3797,20.4019,124719.0
2015-12-01 15:40:00,27.45,27.51,27.45,27.5,89299.0,20.4019,20.4465,20.4019,20.4391,89299.0
2015-12-01 15:50:00,27.5,27.58,27.5,27.56,283217.0,20.4391,20.4986,20.4391,20.4837,283217.0
2015-12-02 09:30:00,27.49,27.71,27.47,27.69,100930.0,20.4317,20.5952,20.4168,20.5803,100930.0
2015-12-02 09:40:00,27.69,27.69,27.57,27.66,94792.0,20.5803,20.5803,20.4911,20.558,94792.0
2015-12-02 09:50:00,27.66,27.7,27.63,27.67,64960.0,20.558,20.5878,20.5357,20.5655,64960.0
2015-12-02 10:00:00,27.67,27.71,27.64,27.68,79808.0,20.5655,20.5952,20.5432,20.5729,79808.0
2015-12-02 10:10:00,27.68,27.68,27.61,27.61,126057.0,20.5729,20.5729,20.5209,20.5209,126057.0
2015-12-02 10:20:00,27.6,27.62,27.56,27.61,47470.0,20.5134,20.5283,20.4837,20.5209,47470.0
2015-12-02 10:30:00,27.6,27.65,27.57,27.65,40845.0,20.5134,20.5506,20.4911,20.5506,40845.0
2015-12-02 10:40:00,27.64,27.71,27.63,27.69,49455.0,20.5432,20.5952,20.5357,20.5803,49455.0
2015-12-02 10:50:00,27.69,27.78,27.69,27.76,60190.0,20.5803,20.6472,20.5803,20.6324,60190.0
2015-12-02 11:00:00,27.75,27.76,27.73,27.76,53379.0,20.6249,20.6324,20.6101,20.6324,53379.0
2015-12-02 11:10:00,27.76,27.8,27.75,27.78,51502.0,20.6324,20.6621,20.6249,20.6472,51502.0
2015-12-02 11:20:00,27.78,27.8,27.76,27.8,69477.0,20.6472,20.6621,20.6324,20.6621,69477.0
2015-12-02 11:30:00,27.79,27.8,27.76,27.8,20453.0,20.6547,20.6621,20.6324,20.6621,20453.0
2015-12-02 11:40:00,27.81,27.84,27.79,27.84,46867.0,20.6695,20.6918,20.6547,20.6918,46867.0
2015-12-02 11:50:00,27.84,27.87,27.84,27.84,71180.0,20.6918,20.7141,20.6918,20.6918,71180.0
2015-12-02 12:00:00,27.84,27.86,27.83,27.84,41629.0,20.6918,20.7067,20.6844,20.6918,41629.0
2015-12-02 12:10:00,27.85,27.85,27.81,27.82,26234.0,20.6992,20.6992,20.6695,20.6769,26234.0
2015-12-02 12:20:00,27.81,27.83,27.79,27.82,34801.0,20.6695,20.6844,20.6547,20.6769,34801.0
2015-12-02 12:30:00,27.83,27.88,27.82,27.88,55378.0,20.6844,20.7215,20.6769,20.7215,55378.0
2015-12-02 12:40:00,27.87,27.9,27.85,27.85,27856.0,20.7141,20.7364,20.6992,20.6992,27856.0
2015-12-02 12:50:00,27.85,27.85,27.81,27.84,77414.0,20.6992,20.6992,20.6695,20.6918,77414.0
2015-12-02 13:00:00,27.83,27.84,27.82,27.83,45016.0,20.6844,20.6918,20.6769,20.6844,45016.0
2015-12-02 13:10:00,27.82,27.85,27.81,27.82,46781.0,20.6769,20.6992,20.6695,20.6769,46781.0
2015-12-02 13:20:00,27.82,27.86,27.82,27.86,55935.0,20.6769,20.7067,20.6769,20.7067,55935.0
2015-12-02 13:30:00,27.86,27.88,27.83,27.83,33275.0,20.7067,20.7215,20.6844,20.6844,33275.0
2015-12-02 13:40:00,27.83,27.83,27.78,27.78,43977.0,20.6844,20.6844,20.6472,20.6472,43977.0
2015-12-02 13:50:00,27.78,27.79,27.71,27.72,65279.0,20.6472,20.6547,20.5952,20.6026,65279.0
2015-12-02 14:00:00,27.72,27.72,27.61,27.62,95337.0,20.6026,20.6026,20.5209,20.5283,95337.0
2015-12-02 14:10:00,27.62,27.62,27.5,27.52,84761.0,20.5283,20.5283,20.4391,20.454,84761.0
2015-12-02 14:20:00,27.52,27.52,27.45,27.5,83538.0,20.454,20.454,20.4019,20.4391,83538.0
2015-12-02 14:30:00,27.49,27.49,27.43,27.45,93138.0,20.4317,20.4317,20.3871,20.4019,93138.0
2015-12-02 14:40:00,27.45,27.45,27.38,27.45,83840.0,20.4019,20.4019,20.3499,20.4019,83840.0
2015-12-02 14:50:00,27.44,27.49,27.43,27.45,67805.0,20.3945,20.4317,20.3871,20.4019,67805.0
2015-12-02 15:00:00,27.45,27.51,27.44,27.49,50172.0,20.4019,20.4465,20.3945,20.4317,50172.0
2015-12-02 15:10:00,27.49,27.52,27.48,27.52,73026.0,20.4317,20.454,20.4242,20.454,73026.0
2015-12-02 15:20:00,27.52,27.54,27.5,27.52,59695.0,20.454,20.4688,20.4391,20.454,59695.0
2015-12-02 15:30:00,27.52,27.56,27.46,27.48,148321.0,20.454,20.4837,20.4094,20.4242,148321.0
2015-12-02 15:40:00,27.48,27.49,27.41,27.42,86980.0,20.4242,20.4317,20.3722,20.3797,86980.0
2015-12-02 15:50:00,27.42,27.47,27.4,27.45,152226.0,20.3797,20.4168,20.3648,20.4019,152226.0
2015-12-03 09:30:00,27.63,27.69,27.38,27.4,87194.0,20.5357,20.5803,20.3499,20.3648,87194.0
2015-12-03 09:40:00,27.41,27.47,27.35,27.4,53998.0,20.3722,20.4168,20.3276,20.3648,53998.0
2015-12-03 09:50:00,27.4,27.49,27.4,27.42,73628.0,20.3648,20.4317,20.3648,20.3797,73628.0
2015-12-03 10:00:00,27.42,27.43,27.3,27.31,81987.0,20.3797,20.3871,20.2905,20.2979,81987.0
2015-12-03 10:10:00,27.31,27.42,27.31,27.37,67756.0,20.2979,20.3797,20.2979,20.3425,67756.0
2015-12-03 10:20:00,27.36,27.36,27.31,27.32,47101.0,20.3351,20.3351,20.2979,20.3053,47101.0
2015-12-03 10:30:00,27.32,27.36,27.28,27.28,45220.0,20.3053,20.3351,20.2756,20.2756,45220.0
2015-12-03 10:40:00,27.27,27.38,27.27,27.37,34528.0,20.2682,20.3499,20.2682,20.3425,34528.0
2015-12-03 10:50:00,27.38,27.39,27.34,27.37,29241.0,20.3499,20.3574,20.3202,20.3425,29241.0
2015-12-03 11:00:00,27.36,27.4,27.33,27.39,29771.0,20.3351,20.3648,20.3128,20.3574,29771.0
2015-12-03 11:10:00,27.39,27.43,27.38,27.41,45119.0,20.3574,20.3871,20.3499,20.3722,45119.0
2015-12-03 11:20:00,27.4,27.43,27.39,27.43,39656.0,20.3648,20.3871,20.3574,20.3871,39656.0
2015-12-03 11:30:00,27.43,27.43,27.35,27.38,48137.0,20.3871,20.3871,20.3276,20.3499,48137.0
2015-12-03 11:40:00,27.38,27.38,27.31,27.32,35186.0,20.3499,20.3499,20.2979,20.3053,35186.0
2015-12-03 11:50:00,27.31,27.33,27.3,27.33,16966.0,20.2979,20.3128,20.2905,20.3128,16966.0
2015-12-03 12:00:00,27.33,27.34,27.26,27.26,52036.0,20.3128,20.3202,20.2607,20.2607,52036.0
2015-12-03 12:10:00,27.26,27.27,27.2,27.21,65245.0,20.2607,20.2682,20.2161,20.2236,65245.0
2015-12-03 12:20:00,27.21,27.21,27.12,27.14,57582.0,20.2236,20.2236,20.1567,20.1715,57582.0
2015-12-03 12:30:00,27.14,27.17,27.12,27.17,46683.0,20.1715,20.1938,20.1567,20.1938,46683.0
2015-12-03 12:40:00,27.17,27.19,27.13,27.13,46205.0,20.1938,20.2087,20.1641,20.1641,46205.0
2015-12-03 12:50:00,27.14,27.15,27.05,27.06,81153.0,20.1715,20.179,20.1047,20.1121,81153.0
2015-12-03 13:00:00,27.07,27.08,27.03,27.07,59207.0,20.1195,20.1269,20.0898,20.1195,59207.0
2015-12-03 13:10:00,27.07,27.13,27.07,27.11,34782.0,20.1195,20.1641,20.1195,20.1492,34782.0
2015-12-03 13:20:00,27.12,27.15,27.11,27.15,21841.0,20.1567,20.179,20.1492,20.179,21841.0
2015-12-03 13:30:00,27.14,27.14,27.09,27.1,28136.0,20.1715,20.1715,20.1344,20.1418,28136.0
2015-12-03 13:40:00,27.09,27.11,27.02,27.03,36485.0,20.1344,20.1492,20.0824,20.0898,36485.0
2015-12-03 13:50:00,27.03,27.05,27.01,27.01,38753.0,20.0898,20.1047,20.0749,20.0749,38753.0
2015-12-03 14:00:00,27.01,27.03,26.99,27.0,40667.0,20.0749,20.0898,20.0601,20.0675,40667.0
2015-12-03 14:10:00,27.0,27.03,27.0,27.01,22199.0,20.0675,20.0898,20.0675,20.0749,22199.0
2015-12-03 14:20:00,27.02,27.02,26.88,26.89,63573.0,20.0824,20.0824,19.9783,19.9857,63573.0
2015-12-03 14:30:00,26.88,26.92,26.86,26.9,63286.0,19.9783,20.008,19.9634,19.9932,63286.0
2015-12-03 14:40:00,26.89,26.89,26.82,26.88,45189.0,19.9857,19.9857,19.9337,19.9783,45189.0
2015-12-03 14:50:00,26.88,26.96,26.88,26.95,53319.0,19.9783,20.0378,19.9783,20.0303,53319.0
2015-12-03 15:00:00,26.94,27.0,26.94,26.95,75255.0,20.0229,20.0675,20.0229,20.0303,75255.0
2015-12-03 15:10:00,26.94,26.96,26.9,26.9,53069.0,20.0229,20.0378,19.9932,19.9932,53069.0
2015-12-03 15:20:00,26.89,26.97,26.88,26.92,72066.0,19.9857,20.0452,19.9783,20.008,72066.0
2015-12-03 15:30:00,26.92,26.97,26.88,26.97,87225.0,20.008,20.0452,19.9783,20.0452,87225.0
2015-12-03 15:40:00,26.96,26.99,26.94,26.99,110031.0,20.0378,20.0601,20.0229,20.0601,110031.0
2015-12-03 15:50:00,26.99,26.99,26.92,26.95,210520.0,20.0601,20.0601,20.008,20.0303,210520.0
2015-12-04 09:30:00,27.0,27.1,26.98,27.07,77388.0,20.0675,20.1418,20.0526,20.1195,77388.0
2015-12-04 09:40:00,27.09,27.31,27.09,27.31,83779.0,20.1344,20.2979,20.1344,20.2979,83779.0
2015-12-04 09:50:00,27.31,27.34,27.23,27.25,64845.0,20.2979,20.3202,20.2384,20.2533,64845.0
2015-12-04 10:00:00,27.26,27.27,27.2,27.23,75529.0,20.2607,20.2682,20.2161,20.2384,75529.0
2015-12-04 10:10:00,27.23,27.23,27.18,27.22,61224.0,20.2384,20.2384,20.2013,20.231,61224.0
2015-12-04 10:20:00,27.22,27.28,27.22,27.26,40094.0,20.231,20.2756,20.231,20.2607,40094.0
2015-12-04 10:30:00,27.26,27.27,27.23,27.27,90280.0,20.2607,20.2682,20.2384,20.2682,90280.0
2015-12-04 10:40:00,27.27,27.27,27.23,27.25,50649.0,20.2682,20.2682,20.2384,20.2533,50649.0
2015-12-04 10:50:00,27.25,27.3,27.24,27.28,53565.0,20.2533,20.2905,20.2459,20.2756,53565.0
2015-12-04 11:00:00,27.27,27.27,27.22,27.25,51499.0,20.2682,20.2682,20.231,20.2533,51499.0
2015-12-04 11:10:00,27.25,27.26,27.23,27.25,44657.0,20.2533,20.2607,20.2384,20.2533,44657.0
2015-12-04 11:20:00,27.25,27.26,27.22,27.22,40792.0,20.2533,20.2607,20.231,20.231,40792.0
2015-12-04 11:30:00,27.23,27.25,27.22,27.25,34929.0,20.2384,20.2533,20.231,20.2533,34929.0
2015-12-04 11:40:00,27.24,27.25,27.21,27.23,54323.0,20.2459,20.2533,20.2236,20.2384,54323.0
2015-12-04 11:50:00,27.22,27.25,27.22,27.23,43785.0,20.231,20.2533,20.231,20.2384,43785.0
2015-12-04 12:00:00,27.23,27.24,27.19,27.2,31563.0,20.2384,20.2459,20.2087,20.2161,31563.0
2015-12-04 12:10:00,27.21,27.22,27.15,27.19,38249.0,20.2236,20.231,20.179,20.2087,38249.0
2015-12-04 12:20:00,27.2,27.23,27.19,27.21,44919.0,20.2161,20.2384,20.2087,20.2236,44919.0
2015-12-04 12:30:00,27.21,27.34,27.19,27.34,80911.0,20.2236,20.3202,20.2087,20.3202,80911.0
2015-12-04 12:40:00,27.35,27.39,27.35,27.36,61890.0,20.3276,20.3574,20.3276,20.3351,61890.0
2015-12-04 12:50:00,27.37,27.43,27.37,27.4,33210.0,20.3425,20.3871,20.3425,20.3648,33210.0
2015-12-04 13:00:00,27.41,27.42,27.38,27.4,92475.0,20.3722,20.3797,20.3499,20.3648,92475.0
2015-12-04 13:10:00,27.39,27.42,27.36,27.4,72712.0,20.3574,20.3797,20.3351,20.3648,72712.0
2015-12-04 13:20:00,27.4,27.41,27.39,27.41,7200.0,20.3648,20.3722,20.3574,20.3722,7200.0
2015-12-04 13:30:00,27.42,27.42,27.39,27.41,37598.0,20.3797,20.3797,20.3574,20.3722,37598.0
2015-12-04 13:40:00,27.41,27.44,27.39,27.39,43898.0,20.3722,20.3945,20.3574,20.3574,43898.0
2015-12-04 13:50:00,27.39,27.42,27.39,27.42,40833.0,20.3574,20.3797,20.3574,20.3797,40833.0
2015-12-04 14:00:00,27.42,27.44,27.39,27.42,31262.0,20.3797,20.3945,20.3574,20.3797,31262.0
2015-12-04 14:10:00,27.42,27.45,27.4,27.4,21599.0,20.3797,20.4019,20.3648,20.3648,21599.0
2015-12-04 14:20:00,27.4,27.46,27.4,27.46,33082.0,20.3648,20.4094,20.3648,20.4094,33082.0
2015-12-04 14:30:00,27.46,27.48,27.44,27.47,39960.0,20.4094,20.4242,20.3945,20.4168,39960.0
2015-12-04 14:40:00,27.46,27.52,27.46,27.52,44609.0,20.4094,20.454,20.4094,20.454,44609.0
2015-12-04 14:50:00,27.51,27.52,27.48,27.5,64006.0,20.4465,20.454,20.4242,20.4391,64006.0
2015-12-04 15:00:00,27.51,27.54,27.49,27.54,42906.0,20.4465,20.4688,20.4317,20.4688,42906.0
2015-12-04 15:10:00,27.54,27.54,27.5,27.5,32792.0,20.4688,20.4688,20.4391,20.4391,32792.0
2015-12-04 15:20:00,27.5,27.51,27.47,27.5,49863.0,20.4391,20.4465,20.4168,20.4391,49863.0
2015-12-04 15:30:00,27.5,27.5,27.44,27.47,59685.0,20.4391,20.4391,20.3945,20.4168,59685.0
2015-12-04 15:40:00,27.47,27.51,27.47,27.49,103647.0,20.4168,20.4465,20.4168,20.4317,103647.0
2015-12-04 15:50:00,27.49,27.5,27.46,27.47,91196.0,20.4317,20.4391,20.4094,20.4168,91196.0
2015-12-07 09:30:00,27.45,27.56,27.43,27.55,64540.0,20.4019,20.4837,20.3871,20.4763,64540.0
2015-12-07 09:40:00,27.55,27.55,27.48,27.51,87413.0,20.4763,20.4763,20.4242,20.4465,87413.0
2015-12-07 09:50:00,27.51,27.55,27.48,27.52,50911.0,20.4465,20.4763,20.4242,20.454,50911.0
2015-12-07 10:00:00,27.52,27.52,27.41,27.43,48818.0,20.454,20.454,20.3722,20.3871,48818.0
2015-12-07 10:10:00,27.44,27.47,27.43,27.44,40253.0,20.3945,20.4168,20.3871,20.3945,40253.0
2015-12-07 10:20:00,27.44,27.47,27.42,27.46,38639.0,20.3945,20.4168,20.3797,20.4094,38639.0
2015-12-07 10:30:00,27.46,27.46,27.36,27.39,45254.0,20.4094,20.4094,20.3351,20.3574,45254.0
2015-12-07 10:40:00,27.39,27.39,27.31,27.33,54513.0,20.3574,20.3574,20.2979,20.3128,54513.0
2015-12-07 10:50:00,27.33,27.38,27.32,27.38,25232.0,20.3128,20.3499,20.3053,20.3499,25232.0
2015-12-07 11:00:00,27.38,27.42,27.35,27.41,62901.0,20.3499,20.3797,20.3276,20.3722,62901.0
2015-12-07 11:10:00,27.41,27.42,27.38,27.39,28007.0,20.3722,20.3797,20.3499,20.3574,28007.0
2015-12-07 11:20:00,27.39,27.4,27.35,27.35,24441.0,20.3574,20.3648,20.3276,20.3276,24441.0
2015-12-07 11:30:00,27.35,27.42,27.35,27.42,28866.0,20.3276,20.3797,20.3276,20.3797,28866.0
2015-12-07 11:40:00,27.42,27.45,27.34,27.38,67399.0,20.3797,20.4019,20.3202,20.3499,67399.0
2015-12-07 11:50:00,27.39,27.46,27.39,27.44,85792.0,20.3574,20.4094,20.3574,20.3945,85792.0
2015-12-07 12:00:00,27.43,27.43,27.38,27.38,31620.0,20.3871,20.3871,20.3499,20.3499,31620.0
2015-12-07 12:10:00,27.37,27.42,27.37,27.4,17735.0,20.3425,20.3797,20.3425,20.3648,17735.0
2015-12-07 12:20:00,27.4,27.4,27.34,27.34,23710.0,20.3648,20.3648,20.3202,20.3202,23710.0
2015-12-07 12:30:00,27.34,27.34,27.32,27.33,19450.0,20.3202,20.3202,20.3053,20.3128,19450.0
2015-12-07 12:40:00,27.33,27.38,27.31,27.33,68468.0,20.3128,20.3499,20.2979,20.3128,68468.0
2015-12-07 12:50:00,27.33,27.33,27.27,27.32,24703.0,20.3128,20.3128,20.2682,20.3053,24703.0
2015-12-07 13:00:00,27.32,27.37,27.31,27.37,21995.0,20.3053,20.3425,20.2979,20.3425,21995.0
2015-12-07 13:10:00,27.36,27.38,27.31,27.36,13940.0,20.3351,20.3499,20.2979,20.3351,13940.0
2015-12-07 13:20:00,27.36,27.38,27.33,27.37,24688.0,20.3351,20.3499,20.3128,20.3425,24688.0
2015-12-07 13:30:00,27.37,27.37,27.32,27.32,22606.0,20.3425,20.3425,20.3053,20.3053,22606.0
2015-12-07 13:40:00,27.31,27.31,27.27,27.28,34150.0,20.2979,20.2979,20.2682,20.2756,34150.0
2015-12-07 13:50:00,27.28,27.34,27.28,27.34,17295.0,20.2756,20.3202,20.2756,20.3202,17295.0
2015-12-07 14:00:00,27.34,27.43,27.33,27.42,36327.0,20.3202,20.3871,20.3128,20.3797,36327.0
2015-12-07 14:10:00,27.42,27.44,27.42,27.42,19674.0,20.3797,20.3945,20.3797,20.3797,19674.0
2015-12-07 14:20:00,27.42,27.44,27.38,27.39,28638.0,20.3797,20.3945,20.3499,20.3574,28638.0
2015-12-07 14:30:00,27.39,27.43,27.36,27.39,26847.0,20.3574,20.3871,20.3351,20.3574,26847.0
2015-12-07 14:40:00,27.38,27.38,27.35,27.36,25644.0,20.3499,20.3499,20.3276,20.3351,25644.0
2015-12-07 14:50:00,27.37,27.37,27.35,27.35,18895.0,20.3425,20.3425,20.3276,20.3276,18895.0
2015-12-07 15:00:00,27.34,27.35,27.32,27.34,39934.0,20.3202,20.3276,20.3053,20.3202,39934.0
2015-12-07 15:10:00,27.34,27.39,27.34,27.39,46858.0,20.3202,20.3574,20.3202,20.3574,46858.0
2015-12-07 15:20:00,27.39,27.43,27.39,27.43,39374.0,20.3574,20.3871,20.3574,20.3871,39374.0
2015-12-07 15:30:00,27.43,27.44,27.4,27.41,57558.0,20.3871,20.3945,20.3648,20.3722,57558.0
2015-12-07 15:40:00,27.41,27.46,27.4,27.45,90647.0,20.3722,20.4094,20.3648,20.4019,90647.0
2015-12-07 15:50:00,27.45,27.49,27.44,27.48,152861.0,20.4019,20.4317,20.3945,20.4242,152861.0
2015-12-08 09:30:00,27.17,27.27,27.05,27.07,93111.0,20.1938,20.2682,20.1047,20.1195,93111.0
2015-12-08 09:40:00,27.08,27.21,27.06,27.2,47485.0,20.1269,20.2236,20.1121,20.2161,47485.0
2015-12-08 09:50:00,27.19,27.19,27.1,27.1,38229.0,20.2087,20.2087,20.1418,20.1418,38229.0
2015-12-08 10:00:00,27.1,27.18,27.1,27.14,27980.0,20.1418,20.2013,20.1418,20.1715,27980.0
2015-12-08 10:10:00,27.14,27.18,27.11,27.11,30681.0,20.1715,20.2013,20.1492,20.1492,30681.0
2015-12-08 10:20:00,27.1,27.1,27.03,27.05,63239.0,20.1418,20.1418,20.0898,20.1047,63239.0
2015-12-08 10:30:00,27.04,27.16,27.02,27.15,74579.0,20.0972,20.1864,20.0824,20.179,74579.0
2015-12-08 10:40:00,27.15,27.25,27.15,27.19,82295.0,20.179,20.2533,20.179,20.2087,82295.0
2015-12-08 10:50:00,27.18,27.19,27.17,27.19,64212.0,20.2013,20.2087,20.1938,20.2087,64212.0
2015-12-08 11:00:00,27.19,27.29,27.19,27.26,62138.0,20.2087,20.283,20.2087,20.2607,62138.0
2015-12-08 11:10:00,27.26,27.26,27.2,27.24,59346.0,20.2607,20.2607,20.2161,20.2459,59346.0
2015-12-08 11:20:00,27.25,27.28,27.2,27.2,40225.0,20.2533,20.2756,20.2161,20.2161,40225.0
2015-12-08 11:30:00,27.19,27.2,27.17,27.17,21131.0,20.2087,20.2161,20.1938,20.1938,21131.0
2015-12-08 11:40:00,27.17,27.2,27.17,27.19,20035.0,20.1938,20.2161,20.1938,20.2087,20035.0
2015-12-08 11:50:00,27.19,27.19,27.14,27.19,28105.0,20.2087,20.2087,20.1715,20.2087,28105.0
2015-12-08 12:00:00,27.2,27.2,27.13,27.14,22109.0,20.2161,20.2161,20.1641,20.1715,22109.0
2015-12-08 12:10:00,27.13,27.13,27.07,27.08,22091.0,20.1641,20.1641,20.1195,20.1269,22091.0
2015-12-08 12:20:00,27.08,27.11,27.08,27.1,45098.0,20.1269,20.1492,20.1269,20.1418,45098.0
2015-12-08 12:30:00,27.1,27.1,27.07,27.1,31757.0,20.1418,20.1418,20.1195,20.1418,31757.0
2015-12-08 12:40:00,27.11,27.15,27.1,27.13,14302.0,20.1492,20.179,20.1418,20.1641,14302.0
2015-12-08 12:50:00,27.13,27.19,27.13,27.18,31917.0,20.1641,20.2087,20.1641,20.2013,31917.0
2015-12-08 13:00:00,27.19,27.19,27.17,27.18,33310.0,20.2087,20.2087,20.1938,20.2013,33310.0
2015-12-08 13:10:00,27.17,27.18,27.13,27.13,20270.0,20.1938,20.2013,20.1641,20.1641,20270.0
2015-12-08 13:20:00,27.13,27.16,27.11,27.15,26189.0,20.1641,20.1864,20.1492,20.179,26189.0
2015-12-08 13:30:00,27.16,27.2,27.16,27.19,13614.0,20.1864,20.2161,20.1864,20.2087,13614.0
2015-12-08 13:40:00,27.19,27.2,27.18,27.18,15883.0,20.2087,20.2161,20.2013,20.2013,15883.0
2015-12-08 13:50:00,27.18,27.2,27.18,27.2,39120.0,20.2013,20.2161,20.2013,20.2161,39120.0
2015-12-08 14:00:00,27.2,27.24,27.19,27.23,82661.0,20.2161,20.2459,20.2087,20.2384,82661.0
2015-12-08 14:10:00,27.23,27.25,27.22,27.24,116211.0,20.2384,20.2533,20.231,20.2459,116211.0
2015-12-08 14:20:00,27.23,27.23,27.2,27.21,24633.0,20.2384,20.2384,20.2161,20.2236,24633.0
2015-12-08 14:30:00,27.21,27.22,27.19,27.2,12556.0,20.2236,20.231,20.2087,20.2161,12556.0
2015-12-08 14:40:00,27.2,27.23,27.17,27.21,17859.0,20.2161,20.2384,20.1938,20.2236,17859.0
2015-12-08 14:50:00,27.22,27.24,27.18,27.19,30273.0,20.231,20.2459,20.2013,20.2087,30273.0
2015-12-08 15:00:00,27.19,27.19,27.15,27.17,47941.0,20.2087,20.2087,20.179,20.1938,47941.0
2015-12-08 15:10:00,27.17,27.17,27.13,27.13,31729.0,20.1938,20.1938,20.1641,20.1641,31729.0
2015-12-08 15:20:00,27.13,27.16,27.1,27.11,77835.0,20.1641,20.1864,20.1418,20.1492,77835.0
2015-12-08 15:30:00,27.1,27.16,27.08,27.14,66142.0,20.1418,20.1864,20.1269,20.1715,66142.0
2015-12-08 15:40:00,27.13,27.17,27.1,27.17,82271.0,20.1641,20.1938,20.1418,20.1938,82271.0
2015-12-08 15:50:00,27.17,27.2,27.14,27.14,126009.0,20.1938,20.2161,20.1715,20.1715,126009.0
2015-12-09 09:30:00,26.96,27.1,26.96,27.06,104511.0,20.0378,20.1418,20.0378,20.1121,104511.0
2015-12-09 09:40:00,27.06,27.17,27.06,27.17,68988.0,20.1121,20.1938,20.1121,20.1938,68988.0
2015-12-09 09:50:00,27.18,27.18,27.07,27.13,71797.0,20.2013,20.2013,20.1195,20.1641,71797.0
2015-12-09 10:00:00,27.12,27.27,27.08,27.26,65899.0,20.1567,20.2682,20.1269,20.2607,65899.0
2015-12-09 10:10:00,27.27,27.31,27.23,27.24,83707.0,20.2682,20.2979,20.2384,20.2459,83707.0
2015-12-09 10:20:00,27.24,27.25,27.18,27.19,26804.0,20.2459,20.2533,20.2013,20.2087,26804.0
2015-12-09 10:30:00,27.2,27.34,27.2,27.31,44319.0,20.2161,20.3202,20.2161,20.2979,44319.0
2015-12-09 10:40:00,27.32,27.34,27.27,27.27,31934.0,20.3053,20.3202,20.2682,20.2682,31934.0
2015-12-09 10:50:00,27.26,27.26,27.21,27.22,61654.0,20.2607,20.2607,20.2236,20.231,61654.0
2015-12-09 11:00:00,27.22,27.22,27.18,27.18,28715.0,20.231,20.231,20.2013,20.2013,28715.0
2015-12-09 11:10:00,27.18,27.19,27.1,27.13,31748.0,20.2013,20.2087,20.1418,20.1641,31748.0
2015-12-09 11:20:00,27.13,27.15,27.1,27.1,16199.0,20.1641,20.179,20.1418,20.1418,16199.0
2015-12-09 11:30:00,27.1,27.11,27.05,27.09,26268.0,20.1418,20.1492,20.1047,20.1344,26268.0
2015-12-09 11:40:00,27.09,27.11,26.98,26.99,57401.0,20.1344,20.1492,20.0526,20.0601,57401.0
2015-12-09 11:50:00,27.0,27.04,26.98,27.0,48433.0,20.0675,20.0972,20.0526,20.0675,48433.0
2015-12-09 12:00:00,27.0,27.06,26.99,27.01,28394.0,20.0675,20.1121,20.0601,20.0749,28394.0
2015-12-09 12:10:00,27.0,27.01,26.95,26.95,29491.0,20.0675,20.0749,20.0303,20.0303,29491.0
2015-12-09 12:20:00,26.94,26.94,26.82,26.84,59770.0,20.0229,20.0229,19.9337,19.9486,59770.0
2015-12-09 12:30:00,26.84,26.85,26.75,26.75,50605.0,19.9486,19.956,19.8817,19.8817,50605.0
2015-12-09 12:40:00,26.76,26.77,26.72,26.76,49950.0,19.8891,19.8965,19.8594,19.8891,49950.0
2015-12-09 12:50:00,26.77,26.78,26.67,26.7,46383.0,19.8965,19.904,19.8222,19.8445,46383.0
2015-12-09 13:00:00,26.7,26.79,26.68,26.74,45452.0,19.8445,19.9114,19.8297,19.8742,45452.0
2015-12-09 13:10:00,26.73,26.79,26.73,26.73,35467.0,19.8668,19.9114,19.8668,19.8668,35467.0
2015-12-09 13:20:00,26.73,26.78,26.72,26.73,41958.0,19.8668,19.904,19.8594,19.8668,41958.0
2015-12-09 13:30:00,26.73,26.77,26.71,26.75,31196.0,19.8668,19.8965,19.852,19.8817,31196.0
2015-12-09 13:40:00,26.75,26.77,26.71,26.74,40418.0,19.8817,19.8965,19.852,19.8742,40418.0
2015-12-09 13:50:00,26.75,26.78,26.74,26.74,39393.0,19.8817,19.904,19.8742,19.8742,39393.0
2015-12-09 14:00:00,26.74,26.75,26.71,26.71,25630.0,19.8742,19.8817,19.852,19.852,25630.0
2015-12-09 14:10:00,26.72,26.76,26.71,26.71,39981.0,19.8594,19.8891,19.852,19.852,39981.0
2015-12-09 14:20:00,26.72,26.72,26.66,26.69,36358.0,19.8594,19.8594,19.8148,19.8371,36358.0
2015-12-09 14:30:00,26.69,26.72,26.68,26.72,26506.0,19.8371,19.8594,19.8297,19.8594,26506.0
2015-12-09 14:40:00,26.72,26.73,26.69,26.7,42497.0,19.8594,19.8668,19.8371,19.8445,42497.0
2015-12-09 14:50:00,26.71,26.73,26.7,26.71,27461.0,19.852,19.8668,19.8445,19.852,27461.0
2015-12-09 15:00:00,26.7,26.74,26.69,26.72,54239.0,19.8445,19.8742,19.8371,19.8594,54239.0
2015-12-09 15:10:00,26.73,26.73,26.68,26.69,51364.0,19.8668,19.8668,19.8297,19.8371,51364.0
2015-12-09 15:20:00,26.7,26.78,26.7,26.75,67910.0,19.8445,19.904,19.8445,19.8817,67910.0
2015-12-09 15:30:00,26.76,26.84,26.76,26.8,70315.0,19.8891,19.9486,19.8891,19.9188,70315.0
2015-12-09 15:40:00,26.8,26.81,26.7,26.71,116030.0,19.9188,19.9263,19.8445,19.852,116030.0
2015-12-09 15:50:00,26.7,26.73,26.68,26.73,211965.0,19.8445,19.8668,19.8297,19.8668,211965.0
2015-12-10 09:30:00,26.76,26.79,26.67,26.73,95476.0,19.8891,19.9114,19.8222,19.8668,95476.0
2015-12-10 09:40:00,26.74,26.89,26.74,26.81,62927.0,19.8742,19.9857,19.8742,19.9263,62927.0
2015-12-10 09:50:00,26.81,26.89,26.81,26.86,70860.0,19.9263,19.9857,19.9263,19.9634,70860.0
2015-12-10 10:00:00,26.85,26.91,26.83,26.83,66780.0,19.956,20.0006,19.9411,19.9411,66780.0
2015-12-10 10:10:00,26.83,26.92,26.81,26.88,84368.0,19.9411,20.008,19.9263,19.9783,84368.0
2015-12-10 10:20:00,26.88,26.89,26.83,26.83,49619.0,19.9783,19.9857,19.9411,19.9411,49619.0
2015-12-10 10:30:00,26.84,26.88,26.81,26.88,59182.0,19.9486,19.9783,19.9263,19.9783,59182.0
2015-12-10 10:40:00,26.88,26.97,26.88,26.96,124383.0,19.9783,20.0452,19.9783,20.0378,124383.0
2015-12-10 10:50:00,26.96,26.98,26.94,26.97,35305.0,20.0378,20.0526,20.0229,20.0452,35305.0
2015-12-10 11:00:00,26.97,26.97,26.89,26.9,40532.0,20.0452,20.0452,19.9857,19.9932,40532.0
2015-12-10 11:10:00,26.89,26.9,26.88,26.9,36596.0,19.9857,19.9932,19.9783,19.9932,36596.0
2015-12-10 11:20:00,26.9,26.91,26.86,26.86,40051.0,19.9932,20.0006,19.9634,19.9634,40051.0
2015-12-10 11:30:00,26.86,26.86,26.77,26.79,41611.0,19.9634,19.9634,19.8965,19.9114,41611.0
2015-12-10 11:40:00,26.79,26.8,26.76,26.78,18285.0,19.9114,19.9188,19.8891,19.904,18285.0
2015-12-10 11:50:00,26.77,26.78,26.75,26.78,14128.0,19.8965,19.904,19.8817,19.904,14128.0
2015-12-10 12:00:00,26.78,26.8,26.71,26.71,45595.0,19.904,19.9188,19.852,19.852,45595.0
2015-12-10 12:10:00,26.7,26.71,26.67,26.67,29401.0,19.8445,19.852,19.8222,19.8222,29401.0
2015-12-10 12:20:00,26.68,26.73,26.68,26.71,16294.0,19.8297,19.8668,19.8297,19.852,16294.0
2015-12-10 12:30:00,26.71,26.74,26.68,26.71,18957.0,19.852,19.8742,19.8297,19.852,18957.0
2015-12-10 12:40:00,26.71,26.75,26.7,26.75,24376.0,19.852,19.8817,19.8445,19.8817,24376.0
2015-12-10 12:50:00,26.76,26.81,26.75,26.79,57855.0,19.8891,19.9263,19.8817,19.9114,57855.0
2015-12-10 13:00:00,26.78,26.78,26.76,26.77,14332.0,19.904,19.904,19.8891,19.8965,14332.0
2015-12-10 13:10:00,26.78,26.8,26.75,26.8,39818.0,19.904,19.9188,19.8817,19.9188,39818.0
2015-12-10 13:20:00,26.79,26.82,26.79,26.82,25860.0,19.9114,19.9337,19.9114,19.9337,25860.0
2015-12-10 13:30:00,26.82,26.85,26.82,26.83,26671.0,19.9337,19.956,19.9337,19.9411,26671.0
2015-12-10 13:40:00,26.83,26.84,26.8,26.83,11841.0,19.9411,19.9486,19.9188,19.9411,11841.0
2015-12-10 13:50:00,26.84,26.88,26.82,26.82,30433.0,19.9486,19.9783,19.9337,19.9337,30433.0
2015-12-10 14:00:00,26.82,26.89,26.82,26.88,56637.0,19.9337,19.9857,19.9337,19.9783,56637.0
2015-12-10 14:10:00,26.88,26.92,26.87,26.92,55320.0,19.9783,20.008,19.9709,20.008,55320.0
2015-12-10 14:20:00,26.92,26.97,26.89,26.97,91563.0,20.008,20.0452,19.9857,20.0452,91563.0
2015-12-10 14:30:00,26.99,26.99,26.95,26.97,20968.0,20.0601,20.0601,20.0303,20.0452,20968.0
2015-12-10 14:40:00,26.97,27.03,26.97,26.99,33247.0,20.0452,20.0898,20.0452,20.0601,33247.0
2015-12-10 14:50:00,26.98,26.98,26.94,26.95,14662.0,20.0526,20.0526,20.0229,20.0303,14662.0
2015-12-10 15:00:00,26.95,26.96,26.91,26.91,25566.0,20.0303,20.0378,20.0006,20.0006,25566.0
2015-12-10 15:10:00,26.9,26.92,26.85,26.85,36675.0,19.9932,20.008,19.956,19.956,36675.0
2015-12-10 15:20:00,26.86,26.88,26.83,26.88,38742.0,19.9634,19.9783,19.9411,19.9783,38742.0
2015-12-10 15:30:00,26.87,26.87,26.81,26.83,49096.0,19.9709,19.9709,19.9263,19.9411,49096.0
2015-12-10 15:40:00,26.83,26.86,26.81,26.83,53045.0,19.9411,19.9634,19.9263,19.9411,53045.0
2015-12-10 15:50:00,26.82,26.82,26.74,26.78,106331.0,19.9337,19.9337,19.8742,19.904,106331.0
2015-12-11 09:30:00,26.49,26.49,26.34,26.37,124808.0,19.6884,19.6884,19.577,19.5992,124808.0
2015-12-11 09:40:00,26.38,26.43,26.21,26.21,160300.0,19.6067,19.6438,19.4803,19.4803,160300.0
2015-12-11 09:50:00,26.2,26.31,26.18,26.27,96688.0,19.4729,19.5547,19.458,19.5249,96688.0
2015-12-11 10:00:00,26.27,26.35,26.23,26.28,91696.0,19.5249,19.5844,19.4952,19.5324,91696.0
2015-12-11 10:10:00,26.28,26.37,26.27,26.27,139617.0,19.5324,19.5992,19.5249,19.5249,139617.0
2015-12-11 10:20:00,26.27,26.31,26.22,26.31,76407.0,19.5249,19.5547,19.4878,19.5547,76407.0
2015-12-11 10:30:00,26.31,26.37,26.31,26.33,89442.0,19.5547,19.5992,19.5547,19.5695,89442.0
2015-12-11 10:40:00,26.33,26.38,26.32,26.34,46920.0,19.5695,19.6067,19.5621,19.577,46920.0
2015-12-11 10:50:00,26.33,26.33,26.27,26.28,59320.0,19.5695,19.5695,19.5249,19.5324,59320.0
2015-12-11 11:00:00,26.28,26.33,26.27,26.3,43002.0,19.5324,19.5695,19.5249,19.5472,43002.0
2015-12-11 11:10:00,26.3,26.32,26.28,26.3,35033.0,19.5472,19.5621,19.5324,19.5472,35033.0
2015-12-11 11:20:00,26.31,26.33,26.25,26.26,47757.0,19.5547,19.5695,19.5101,19.5175,47757.0
2015-12-11 11:30:00,26.27,26.32,26.23,26.29,53255.0,19.5249,19.5621,19.4952,19.5398,53255.0
2015-12-11 11:40:00,26.3,26.36,26.3,26.34,39216.0,19.5472,19.5918,19.5472,19.577,39216.0
2015-12-11 11:50:00,26.34,26.38,26.32,26.32,63891.0,19.577,19.6067,19.5621,19.5621,63891.0
2015-12-11 12:00:00,26.31,26.34,26.28,26.3,35909.0,19.5547,19.577,19.5324,19.5472,35909.0
2015-12-11 12:10:00,26.31,26.34,26.23,26.25,62409.0,19.5547,19.577,19.4952,19.5101,62409.0
2015-12-11 12:20:00,26.25,26.28,26.21,26.23,49597.0,19.5101,19.5324,19.4803,19.4952,49597.0
2015-12-11 12:30:00,26.23,26.26,26.22,26.23,31686.0,19.4952,19.5175,19.4878,19.4952,31686.0
2015-12-11 12:40:00,26.22,26.28,26.21,26.25,39248.0,19.4878,19.5324,19.4803,19.5101,39248.0
2015-12-11 12:50:00,26.25,26.25,26.18,26.25,33660.0,19.5101,19.5101,19.458,19.5101,33660.0
2015-12-11 13:00:00,26.26,26.27,26.2,26.21,31653.0,19.5175,19.5249,19.4729,19.4803,31653.0
2015-12-11 13:10:00,26.21,26.25,26.2,26.24,56860.0,19.4803,19.5101,19.4729,19.5026,56860.0
2015-12-11 13:20:00,26.25,26.25,26.19,26.19,20622.0,19.5101,19.5101,19.4655,19.4655,20622.0
2015-12-11 13:30:00,26.18,26.21,26.17,26.19,32593.0,19.458,19.4803,19.4506,19.4655,32593.0
2015-12-11 13:40:00,26.18,26.28,26.18,26.26,47784.0,19.458,19.5324,19.458,19.5175,47784.0
2015-12-11 13:50:00,26.26,26.32,26.26,26.27,54063.0,19.5175,19.5621,19.5175,19.5249,54063.0
2015-12-11 14:00:00,26.27,26.31,26.27,26.3,29705.0,19.5249,19.5547,19.5249,19.5472,29705.0
2015-12-11 14:10:00,26.3,26.34,26.28,26.33,57359.0,19.5472,19.577,19.5324,19.5695,57359.0
2015-12-11 14:20:00,26.33,26.33,26.25,26.26,57001.0,19.5695,19.5695,19.5101,19.5175,57001.0
2015-12-11 14:30:00,26.26,26.28,26.25,26.26,38850.0,19.5175,19.5324,19.5101,19.5175,38850.0
2015-12-11 14:40:00,26.26,26.27,26.23,26.23,44808.0,19.5175,19.5249,19.4952,19.4952,44808.0
2015-12-11 14:50:00,26.23,26.24,26.2,26.23,46560.0,19.4952,19.5026,19.4729,19.4952,46560.0
2015-12-11 15:00:00,26.23,26.26,26.18,26.18,40675.0,19.4952,19.5175,19.458,19.458,40675.0
2015-12-11 15:10:00,26.19,26.22,26.16,26.16,43628.0,19.4655,19.4878,19.4432,19.4432,43628.0
2015-12-11 15:20:00,26.16,26.19,26.13,26.18,78770.0,19.4432,19.4655,19.4209,19.458,78770.0
2015-12-11 15:30:00,26.18,26.21,26.14,26.17,91722.0,19.458,19.4803,19.4283,19.4506,91722.0
2015-12-11 15:40:00,26.18,26.2,26.15,26.19,190554.0,19.458,19.4729,19.4357,19.4655,190554.0
2015-12-11 15:50:00,26.19,26.21,26.16,26.17,176621.0,19.4655,19.4803,19.4432,19.4506,176621.0
2015-12-14 09:30:00,26.21,26.28,26.08,26.2,90265.0,19.4803,19.5324,19.3837,19.4729,90265.0
2015-12-14 09:40:00,26.2,26.2,26.08,26.14,56788.0,19.4729,19.4729,19.3837,19.4283,56788.0
2015-12-14 09:50:00,26.14,26.18,26.07,26.07,60576.0,19.4283,19.458,19.3763,19.3763,60576.0
2015-12-14 10:00:00,26.07,26.24,26.07,26.22,92552.0,19.3763,19.5026,19.3763,19.4878,92552.0
2015-12-14 10:10:00,26.22,26.32,26.09,26.1,143272.0,19.4878,19.5621,19.3911,19.3986,143272.0
2015-12-14 10:20:00,26.1,26.1,25.97,25.97,41353.0,19.3986,19.3986,19.302,19.302,41353.0
2015-12-14 10:30:00,25.98,26.14,25.97,26.12,39092.0,19.3094,19.4283,19.302,19.4134,39092.0
2015-12-14 10:40:00,26.12,26.15,26.07,26.08,89370.0,19.4134,19.4357,19.3763,19.3837,89370.0
2015-12-14 10:50:00,26.08,26.14,26.04,26.11,39118.0,19.3837,19.4283,19.354,19.406,39118.0
2015-12-14 11:00:00,26.11,26.14,26.06,26.07,25216.0,19.406,19.4283,19.3688,19.3763,25216.0
2015-12-14 11:10:00,26.06,26.07,25.97,26.02,77263.0,19.3688,19.3763,19.302,19.3391,77263.0
2015-12-14 11:20:00,26.03,26.11,26.03,26.1,41276.0,19.3465,19.406,19.3465,19.3986,41276.0
2015-12-14 11:30:00,26.08,26.08,26.01,26.05,50474.0,19.3837,19.3837,19.3317,19.3614,50474.0
2015-12-14 11:40:00,26.06,26.08,26.02,26.04,61520.0,19.3688,19.3837,19.3391,19.354,61520.0
2015-12-14 11:50:00,26.05,26.16,26.04,26.16,49056.0,19.3614,19.4432,19.354,19.4432,49056.0
2015-12-14 12:00:00,26.17,26.22,26.13,26.21,35766.0,19.4506,19.4878,19.4209,19.4803,35766.0
2015-12-14 12:10:00,26.21,26.24,26.17,26.22,31531.0,19.4803,19.5026,19.4506,19.4878,31531.0
2015-12-14 12:20:00,26.22,26.25,26.19,26.25,66275.0,19.4878,19.5101,19.4655,19.5101,66275.0
2015-12-14 12:30:00,26.26,26.28,26.21,26.21,54639.0,19.5175,19.5324,19.4803,19.4803,54639.0
2015-12-14 12:40:00,26.21,26.25,26.2,26.23,46277.0,19.4803,19.5101,19.4729,19.4952,46277.0
2015-12-14 12:50:00,26.22,26.38,26.22,26.37,107410.0,19.4878,19.6067,19.4878,19.5992,107410.0
2015-12-14 13:00:00,26.38,26.41,26.33,26.35,50556.0,19.6067,19.629,19.5695,19.5844,50556.0
2015-12-14 13:10:00,26.35,26.36,26.32,26.33,31937.0,19.5844,19.5918,19.5621,19.5695,31937.0
2015-12-14 13:20:00,26.32,26.32,26.27,26.29,29743.0,19.5621,19.5621,19.5249,19.5398,29743.0
2015-12-14 13:30:00,26.29,26.3,26.26,26.26,32055.0,19.5398,19.5472,19.5175,19.5175,32055.0
2015-12-14 13:40:00,26.25,26.27,26.23,26.27,34465.0,19.5101,19.5249,19.4952,19.5249,34465.0
2015-12-14 13:50:00,26.27,26.33,26.26,26.33,52283.0,19.5249,19.5695,19.5175,19.5695,52283.0
2015-12-14 14:00:00,26.34,26.35,26.28,26.33,37329.0,19.577,19.5844,19.5324,19.5695,37329.0
2015-12-14 14:10:00,26.33,26.39,26.32,26.37,38688.0,19.5695,19.6141,19.5621,19.5992,38688.0
2015-12-14 14:20:00,26.38,26.38,26.33,26.35,14872.0,19.6067,19.6067,19.5695,19.5844,14872.0
2015-12-14 14:30:00,26.35,26.35,26.32,26.34,16720.0,19.5844,19.5844,19.5621,19.577,16720.0
2015-12-14 14:40:00,26.35,26.4,26.35,26.4,48838.0,19.5844,19.6215,19.5844,19.6215,48838.0
2015-12-14 14:50:00,26.39,26.47,26.39,26.43,83096.0,19.6141,19.6736,19.6141,19.6438,83096.0
2015-12-14 15:00:00,26.43,26.43,26.35,26.37,53503.0,19.6438,19.6438,19.5844,19.5992,53503.0
2015-12-14 15:10:00,26.36,26.41,26.34,26.4,29665.0,19.5918,19.629,19.577,19.6215,29665.0
2015-12-14 15:20:00,26.4,26.43,26.39,26.42,38091.0,19.6215,19.6438,19.6141,19.6364,38091.0
2015-12-14 15:30:00,26.43,26.45,26.41,26.43,91655.0,19.6438,19.6587,19.629,19.6438,91655.0
2015-12-14 15:40:00,26.42,26.49,26.38,26.49,101538.0,19.6364,19.6884,19.6067,19.6884,101538.0
2015-12-14 15:50:00,26.48,26.51,26.46,26.5,219965.0,19.681,19.7033,19.6661,19.6959,219965.0
2015-12-15 09:30:00,26.73,26.74,26.61,26.68,113047.0,19.8668,19.8742,19.7776,19.8297,113047.0
2015-12-15 09:40:00,26.68,26.73,26.64,26.71,150478.0,19.8297,19.8668,19.7999,19.852,150478.0
2015-12-15 09:50:00,26.72,26.84,26.72,26.83,86281.0,19.8594,19.9486,19.8594,19.9411,86281.0
2015-12-15 10:00:00,26.84,26.85,26.77,26.77,55059.0,19.9486,19.956,19.8965,19.8965,55059.0
2015-12-15 10:10:00,26.77,26.77,26.69,26.7,72856.0,19.8965,19.8965,19.8371,19.8445,72856.0
2015-12-15 10:20:00,26.71,26.81,26.67,26.81,61776.0,19.852,19.9263,19.8222,19.9263,61776.0
2015-12-15 10:30:00,26.81,26.85,26.78,26.83,83688.0,19.9263,19.956,19.904,19.9411,83688.0
2015-12-15 10:40:00,26.83,26.9,26.8,26.9,94647.0,19.9411,19.9932,19.9188,19.9932,94647.0
2015-12-15 10:50:00,26.89,26.92,26.87,26.89,45894.0,19.9857,20.008,19.9709,19.9857,45894.0
2015-12-15 11:00:00,26.89,26.9,26.86,26.88,37067.0,19.9857,19.9932,19.9634,19.9783,37067.0
2015-12-15 11:10:00,26.88,26.88,26.84,26.85,49381.0,19.9783,19.9783,19.9486,19.956,49381.0
2015-12-15 11:20:00,26.85,26.98,26.85,26.94,52273.0,19.956,20.0526,19.956,20.0229,52273.0
2015-12-15 11:30:00,26.94,26.97,26.89,26.9,52500.0,20.0229,20.0452,19.9857,19.9932,52500.0
2015-12-15 11:40:00,26.91,26.92,26.8,26.8,28745.0,20.0006,20.008,19.9188,19.9188,28745.0
2015-12-15 11:50:00,26.79,26.88,26.79,26.88,33544.0,19.9114,19.9783,19.9114,19.9783,33544.0
2015-12-15 12:00:00,26.88,26.97,26.86,26.96,48732.0,19.9783,20.0452,19.9634,20.0378,48732.0
2015-12-15 12:10:00,26.95,27.03,26.95,27.02,53266.0,20.0303,20.0898,20.0303,20.0824,53266.0
2015-12-15 12:20:00,27.02,27.05,27.0,27.02,46323.0,20.0824,20.1047,20.0675,20.0824,46323.0
2015-12-15 12:30:00,27.02,27.11,27.02,27.08,70030.0,20.0824,20.1492,20.0824,20.1269,70030.0
2015-12-15 12:40:00,27.08,27.08,27.0,27.0,48058.0,20.1269,20.1269,20.0675,20.0675,48058.0
2015-12-15 12:50:00,27.0,27.03,26.98,27.01,55707.0,20.0675,20.0898,20.0526,20.0749,55707.0
2015-12-15 13:00:00,27.02,27.06,26.98,27.02,72496.0,20.0824,20.1121,20.0526,20.0824,72496.0
2015-12-15 13:10:00,27.02,27.06,27.02,27.04,54224.0,20.0824,20.1121,20.0824,20.0972,54224.0
2015-12-15 13:20:00,27.03,27.1,27.02,27.04,125333.0,20.0898,20.1418,20.0824,20.0972,125333.0
2015-12-15 13:30:00,27.04,27.05,26.99,27.03,49834.0,20.0972,20.1047,20.0601,20.0898,49834.0
2015-12-15 13:40:00,27.03,27.04,26.98,27.04,45819.0,20.0898,20.0972,20.0526,20.0972,45819.0
2015-12-15 13:50:00,27.05,27.05,27.0,27.05,75244.0,20.1047,20.1047,20.0675,20.1047,75244.0
2015-12-15 14:00:00,27.05,27.07,27.02,27.03,56130.0,20.1047,20.1195,20.0824,20.0898,56130.0
2015-12-15 14:10:00,27.04,27.04,27.0,27.01,41282.0,20.0972,20.0972,20.0675,20.0749,41282.0
2015-12-15 14:20:00,27.01,27.03,26.95,26.97,69512.0,20.0749,20.0898,20.0303,20.0452,69512.0
2015-12-15 14:30:00,26.98,27.01,26.98,26.98,51694.0,20.0526,20.0749,20.0526,20.0526,51694.0
2015-12-15 14:40:00,26.97,27.04,26.97,27.01,47787.0,20.0452,20.0972,20.0452,20.0749,47787.0
2015-12-15 14:50:00,27.02,27.05,27.0,27.0,31826.0,20.0824,20.1047,20.0675,20.0675,31826.0
2015-12-15 15:00:00,27.0,27.0,26.93,26.97,56954.0,20.0675,20.0675,20.0155,20.0452,56954.0
2015-12-15 15:10:00,26.97,26.97,26.9,26.93,50931.0,20.0452,20.0452,19.9932,20.0155,50931.0
2015-12-15 15:20:00,26.93,26.93,26.87,26.88,83069.0,20.0155,20.0155,19.9709,19.9783,83069.0
2015-12-15 15:30:00,26.88,26.89,26.82,26.88,139242.0,19.9783,19.9857,19.9337,19.9783,139242.0
2015-12-15 15:40:00,26.88,26.93,26.85,26.92,139574.0,19.9783,20.0155,19.956,20.008,139574.0
2015-12-15 15:50:00,26.92,26.92,26.85,26.85,250433.0,20.008,20.008,19.956,19.956,250433.0
2015-12-16 09:30:00,27.0,27.1,26.94,26.95,78083.0,20.0675,20.1418,20.0229,20.0303,78083.0
2015-12-16 09:40:00,26.95,27.1,26.95,27.03,72137.0,20.0303,20.1418,20.0303,20.0898,72137.0
2015-12-16 09:50:00,27.03,27.09,27.0,27.0,36570.0,20.0898,20.1344,20.0675,20.0675,36570.0
2015-12-16 10:00:00,27.01,27.03,26.97,27.01,42478.0,20.0749,20.0898,20.0452,20.0749,42478.0
2015-12-16 10:10:00,27.0,27.0,26.94,26.99,52556.0,20.0675,20.0675,20.0229,20.0601,52556.0
2015-12-16 10:20:00,27.0,27.02,26.96,26.97,45481.0,20.0675,20.0824,20.0378,20.0452,45481.0
2015-12-16 10:30:00,26.96,27.01,26.91,26.91,44012.0,20.0378,20.0749,20.0006,20.0006,44012.0
2015-12-16 10:40:00,26.9,27.0,26.9,26.97,85888.0,19.9932,20.0675,19.9932,20.0452,85888.0
2015-12-16 10:50:00,26.97,27.07,26.97,27.02,65810.0,20.0452,20.1195,20.0452,20.0824,65810.0
2015-12-16 11:00:00,27.03,27.03,26.92,26.96,48161.0,20.0898,20.0898,20.008,20.0378,48161.0
2015-12-16 11:10:00,26.96,27.01,26.95,26.96,36116.0,20.0378,20.0749,20.0303,20.0378,36116.0
2015-12-16 11:20:00,26.96,26.97,26.93,26.96,30254.0,20.0378,20.0452,20.0155,20.0378,30254.0
2015-12-16 11:30:00,26.96,27.05,26.96,27.02,58650.0,20.0378,20.1047,20.0378,20.0824,58650.0
2015-12-16 11:40:00,27.01,27.01,26.97,26.99,29482.0,20.0749,20.0749,20.0452,20.0601,29482.0
2015-12-16 11:50:00,27.0,27.02,26.96,27.0,30253.0,20.0675,20.0824,20.0378,20.0675,30253.0
2015-12-16 12:00:00,27.0,27.01,26.98,26.99,13288.0,20.0675,20.0749,20.0526,20.0601,13288.0
2015-12-16 12:10:00,26.99,26.99,26.94,26.95,26378.0,20.0601,20.0601,20.0229,20.0303,26378.0
2015-12-16 12:20:00,26.96,26.96,26.93,26.96,30635.0,20.0378,20.0378,20.0155,20.0378,30635.0
2015-12-16 12:30:00,26.96,26.96,26.92,26.93,27842.0,20.0378,20.0378,20.008,20.0155,27842.0
2015-12-16 12:40:00,26.93,26.97,26.9,26.93,40296.0,20.0155,20.0452,19.9932,20.0155,40296.0
2015-12-16 12:50:00,26.92,26.94,26.89,26.9,23407.0,20.008,20.0229,19.9857,19.9932,23407.0
2015-12-16 13:00:00,26.9,26.96,26.88,26.94,42283.0,19.9932,20.0378,19.9783,20.0229,42283.0
2015-12-16 13:10:00,26.93,26.95,26.92,26.92,34592.0,20.0155,20.0303,20.008,20.008,34592.0
2015-12-16 13:20:00,26.91,26.94,26.91,26.94,22340.0,20.0006,20.0229,20.0006,20.0229,22340.0
2015-12-16 13:30:00,26.94,26.94,26.91,26.91,25852.0,20.0229,20.0229,20.0006,20.0006,25852.0
2015-12-16 13:40:00,26.9,26.93,26.89,26.93,36943.0,19.9932,20.0155,19.9857,20.0155,36943.0
2015-12-16 13:50:00,26.93,27.03,26.93,27.03,82970.0,20.0155,20.0898,20.0155,20.0898,82970.0
2015-12-16 14:00:00,27.0,27.1,26.7,27.03,168754.0,20.0675,20.1418,19.8445,20.0898,168754.0
2015-12-16 14:10:00,27.02,27.06,26.93,27.01,97436.0,20.0824,20.1121,20.0155,20.0749,97436.0
2015-12-16 14:20:00,27.0,27.06,26.96,26.99,52927.0,20.0675,20.1121,20.0378,20.0601,52927.0
2015-12-16 14:30:00,26.98,27.03,26.92,26.95,85664.0,20.0526,20.0898,20.008,20.0303,85664.0
2015-12-16 14:40:00,26.95,27.01,26.92,26.98,112046.0,20.0303,20.0749,20.008,20.0526,112046.0
2015-12-16 14:50:00,26.97,27.14,26.97,27.14,73224.0,20.0452,20.1715,20.0452,20.1715,73224.0
2015-12-16 15:00:00,27.15,27.16,27.1,27.11,82615.0,20.179,20.1864,20.1418,20.1492,82615.0
2015-12-16 15:10:00,27.11,27.16,27.1,27.14,63361.0,20.1492,20.1864,20.1418,20.1715,63361.0
2015-12-16 15:20:00,27.14,27.19,27.14,27.18,50435.0,20.1715,20.2087,20.1715,20.2013,50435.0
2015-12-16 15:30:00,27.19,27.25,27.17,27.25,83923.0,20.2087,20.2533,20.1938,20.2533,83923.0
2015-12-16 15:40:00,27.25,27.26,27.23,27.25,130262.0,20.2533,20.2607,20.2384,20.2533,130262.0
2015-12-16 15:50:00,27.25,27.28,27.22,27.24,165298.0,20.2533,20.2756,20.231,20.2459,165298.0
2015-12-17 09:30:00,27.28,27.31,27.1,27.11,121923.0,20.2756,20.2979,20.1418,20.1492,121923.0
2015-12-17 09:40:00,27.1,27.18,27.1,27.13,80287.0,20.1418,20.2013,20.1418,20.1641,80287.0
2015-12-17 09:50:00,27.12,27.24,27.07,27.22,31711.0,20.1567,20.2459,20.1195,20.231,31711.0
2015-12-17 10:00:00,27.21,27.23,27.13,27.17,44413.0,20.2236,20.2384,20.1641,20.1938,44413.0
2015-12-17 10:10:00,27.16,27.21,27.09,27.11,89026.0,20.1864,20.2236,20.1344,20.1492,89026.0
2015-12-17 10:20:00,27.12,27.15,27.1,27.14,30253.0,20.1567,20.179,20.1418,20.1715,30253.0
2015-12-17 10:30:00,27.15,27.17,27.13,27.13,34983.0,20.179,20.1938,20.1641,20.1641,34983.0
2015-12-17 10:40:00,27.12,27.12,27.05,27.05,31373.0,20.1567,20.1567,20.1047,20.1047,31373.0
2015-12-17 10:50:00,27.05,27.05,27.01,27.05,30743.0,20.1047,20.1047,20.0749,20.1047,30743.0
2015-12-17 11:00:00,27.03,27.06,27.01,27.03,24505.0,20.0898,20.1121,20.0749,20.0898,24505.0
2015-12-17 11:10:00,27.02,27.06,26.96,26.96,39093.0,20.0824,20.1121,20.0378,20.0378,39093.0
2015-12-17 11:20:00,26.95,26.99,26.92,26.99,34410.0,20.0303,20.0601,20.008,20.0601,34410.0
2015-12-17 11:30:00,26.98,27.03,26.95,27.01,69028.0,20.0526,20.0898,20.0303,20.0749,69028.0
2015-12-17 11:40:00,27.01,27.04,26.98,27.01,36386.0,20.0749,20.0972,20.0526,20.0749,36386.0
2015-12-17 11:50:00,27.01,27.02,26.97,26.97,23865.0,20.0749,20.0824,20.0452,20.0452,23865.0
2015-12-17 12:00:00,26.97,26.98,26.94,26.96,21703.0,20.0452,20.0526,20.0229,20.0378,21703.0
2015-12-17 12:10:00,26.97,27.02,26.97,27.02,15149.0,20.0452,20.0824,20.0452,20.0824,15149.0
2015-12-17 12:20:00,27.02,27.02,26.97,26.97,35061.0,20.0824,20.0824,20.0452,20.0452,35061.0
2015-12-17 12:30:00,26.97,27.0,26.94,26.94,43689.0,20.0452,20.0675,20.0229,20.0229,43689.0
2015-12-17 12:40:00,26.93,26.94,26.88,26.9,33405.0,20.0155,20.0229,19.9783,19.9932,33405.0
2015-12-17 12:50:00,26.89,26.92,26.87,26.92,21632.0,19.9857,20.008,19.9709,20.008,21632.0
2015-12-17 13:00:00,26.92,26.93,26.89,26.93,26322.0,20.008,20.0155,19.9857,20.0155,26322.0
2015-12-17 13:10:00,26.93,26.99,26.93,26.97,28451.0,20.0155,20.0601,20.0155,20.0452,28451.0
2015-12-17 13:20:00,26.96,27.0,26.93,26.95,37397.0,20.0378,20.0675,20.0155,20.0303,37397.0
2015-12-17 13:30:00,26.95,26.99,26.93,26.99,23656.0,20.0303,20.0601,20.0155,20.0601,23656.0
2015-12-17 13:40:00,26.99,27.05,26.99,27.03,49461.0,20.0601,20.1047,20.0601,20.0898,49461.0
2015-12-17 13:50:00,27.02,27.04,26.98,27.03,36039.0,20.0824,20.0972,20.0526,20.0898,36039.0
2015-12-17 14:00:00,27.03,27.03,26.97,26.97,51506.0,20.0898,20.0898,20.0452,20.0452,51506.0
2015-12-17 14:10:00,26.97,27.03,26.93,27.0,54645.0,20.0452,20.0898,20.0155,20.0675,54645.0
2015-12-17 14:20:00,26.99,27.0,26.96,26.96,33776.0,20.0601,20.0675,20.0378,20.0378,33776.0
2015-12-17 14:30:00,26.96,26.97,26.93,26.94,40047.0,20.0378,20.0452,20.0155,20.0229,40047.0
2015-12-17 14:40:00,26.93,26.93,26.88,26.89,23085.0,20.0155,20.0155,19.9783,19.9857,23085.0
2015-12-17 14:50:00,26.88,26.88,26.83,26.83,43581.0,19.9783,19.9783,19.9411,19.9411,43581.0
2015-12-17 15:00:00,26.83,26.85,26.79,26.82,94476.0,19.9411,19.956,19.9114,19.9337,94476.0
2015-12-17 15:10:00,26.82,26.83,26.77,26.8,124713.0,19.9337,19.9411,19.8965,19.9188,124713.0
2015-12-17 15:20:00,26.8,26.84,26.76,26.84,67365.0,19.9188,19.9486,19.8891,19.9486,67365.0
2015-12-17 15:30:00,26.84,26.89,26.82,26.85,68721.0,19.9486,19.9857,19.9337,19.956,68721.0
2015-12-17 15:40:00,26.84,26.9,26.8,26.8,120183.0,19.9486,19.9932,19.9188,19.9188,120183.0
2015-12-17 15:50:00,26.8,26.81,26.71,26.71,142590.0,19.9188,19.9263,19.852,19.852,142590.0
2015-12-18 09:30:00,26.65,26.74,26.59,26.71,99533.0,19.8074,19.8742,19.7628,19.852,99533.0
2015-12-18 09:40:00,26.71,26.82,26.7,26.75,118863.0,19.852,19.9337,19.8445,19.8817,118863.0
2015-12-18 09:50:00,26.76,26.77,26.68,26.71,52603.0,19.8891,19.8965,19.8297,19.852,52603.0
2015-12-18 10:00:00,26.71,26.72,26.64,26.64,43748.0,19.852,19.8594,19.7999,19.7999,43748.0
2015-12-18 10:10:00,26.63,26.65,26.56,26.56,41307.0,19.7925,19.8074,19.7405,19.7405,41307.0
2015-12-18 10:20:00,26.56,26.63,26.56,26.56,27375.0,19.7405,19.7925,19.7405,19.7405,27375.0
2015-12-18 10:30:00,26.56,26.58,26.48,26.49,68728.0,19.7405,19.7553,19.681,19.6884,68728.0
2015-12-18 10:40:00,26.48,26.55,26.47,26.48,43064.0,19.681,19.733,19.6736,19.681,43064.0
2015-12-18 10:50:00,26.5,26.53,26.47,26.53,36981.0,19.6959,19.7182,19.6736,19.7182,36981.0
2015-12-18 11:00:00,26.53,26.59,26.52,26.59,24747.0,19.7182,19.7628,19.7107,19.7628,24747.0
2015-12-18 11:10:00,26.6,26.65,26.59,26.61,36209.0,19.7702,19.8074,19.7628,19.7776,36209.0
2015-12-18 11:20:00,26.61,26.67,26.6,26.62,38342.0,19.7776,19.8222,19.7702,19.7851,38342.0
2015-12-18 11:30:00,26.63,26.66,26.6,26.65,63417.0,19.7925,19.8148,19.7702,19.8074,63417.0
2015-12-18 11:40:00,26.66,26.66,26.61,26.62,33187.0,19.8148,19.8148,19.7776,19.7851,33187.0
2015-12-18 11:50:00,26.63,26.64,26.58,26.59,36634.0,19.7925,19.7999,19.7553,19.7628,36634.0
2015-12-18 12:00:00,26.59,26.63,26.55,26.61,35004.0,19.7628,19.7925,19.733,19.7776,35004.0
2015-12-18 12:10:00,26.61,26.62,26.53,26.53,35592.0,19.7776,19.7851,19.7182,19.7182,35592.0
2015-12-18 12:20:00,26.52,26.53,26.5,26.53,25705.0,19.7107,19.7182,19.6959,19.7182,25705.0
2015-12-18 12:30:00,26.52,26.53,26.47,26.47,28069.0,19.7107,19.7182,19.6736,19.6736,28069.0
2015-12-18 12:40:00,26.47,26.5,26.47,26.48,19217.0,19.6736,19.6959,19.6736,19.681,19217.0
2015-12-18 12:50:00,26.5,26.52,26.47,26.49,32705.0,19.6959,19.7107,19.6736,19.6884,32705.0
2015-12-18 13:00:00,26.49,26.54,26.48,26.52,26705.0,19.6884,19.7256,19.681,19.7107,26705.0
2015-12-18 13:10:00,26.52,26.52,26.48,26.49,24060.0,19.7107,19.7107,19.681,19.6884,24060.0
2015-12-18 13:20:00,26.49,26.49,26.4,26.41,33417.0,19.6884,19.6884,19.6215,19.629,33417.0
2015-12-18 13:30:00,26.42,26.46,26.4,26.4,25251.0,19.6364,19.6661,19.6215,19.6215,25251.0
2015-12-18 13:40:00,26.4,26.44,26.39,26.39,33717.0,19.6215,19.6513,19.6141,19.6141,33717.0
2015-12-18 13:50:00,26.4,26.46,26.4,26.45,33552.0,19.6215,19.6661,19.6215,19.6587,33552.0
2015-12-18 14:00:00,26.44,26.46,26.41,26.46,35634.0,19.6513,19.6661,19.629,19.6661,35634.0
2015-12-18 14:10:00,26.47,26.48,26.39,26.39,31166.0,19.6736,19.681,19.6141,19.6141,31166.0
2015-12-18 14:20:00,26.4,26.46,26.4,26.45,28318.0,19.6215,19.6661,19.6215,19.6587,28318.0
2015-12-18 14:30:00,26.45,26.45,26.39,26.41,41931.0,19.6587,19.6587,19.6141,19.629,41931.0
2015-12-18 14:40:00,26.41,26.41,26.34,26.37,45126.0,19.629,19.629,19.577,19.5992,45126.0
2015-12-18 14:50:00,26.37,26.41,26.36,26.38,33784.0,19.5992,19.629,19.5918,19.6067,33784.0
2015-12-18 15:00:00,26.38,26.45,26.38,26.45,49704.0,19.6067,19.6587,19.6067,19.6587,49704.0
2015-12-18 15:10:00,26.45,26.45,26.32,26.34,48708.0,19.6587,19.6587,19.5621,19.577,48708.0
2015-12-18 15:20:00,26.34,26.36,26.31,26.34,53192.0,19.577,19.5918,19.5547,19.577,53192.0
2015-12-18 15:30:00,26.35,26.4,26.33,26.36,54521.0,19.5844,19.6215,19.5695,19.5918,54521.0
2015-12-18 15:40:00,26.36,26.41,26.36,26.37,93599.0,19.5918,19.629,19.5918,19.5992,93599.0
2015-12-18 15:50:00,26.37,26.4,26.26,26.26,193430.0,19.5992,19.6215,19.5175,19.5175,193430.0
2015-12-21 09:30:00,26.48,26.6,26.46,26.51,137637.0,19.681,19.7702,19.6661,19.7033,137637.0
2015-12-21 09:40:00,26.51,26.61,26.51,26.6,84666.0,19.7033,19.7776,19.7033,19.7702,84666.0
2015-12-21 09:50:00,26.59,26.59,26.44,26.47,53084.0,19.7628,19.7628,19.6513,19.6736,53084.0
2015-12-21 10:00:00,26.48,26.61,26.48,26.61,65218.0,19.681,19.7776,19.681,19.7776,65218.0
2015-12-21 10:10:00,26.6,26.65,26.57,26.61,68095.0,19.7702,19.8074,19.7479,19.7776,68095.0
2015-12-21 10:20:00,26.61,26.63,26.56,26.58,53570.0,19.7776,19.7925,19.7405,19.7553,53570.0
2015-12-21 10:30:00,26.58,26.6,26.56,26.56,44375.0,19.7553,19.7702,19.7405,19.7405,44375.0
2015-12-21 10:40:00,26.55,26.6,26.55,26.57,47665.0,19.733,19.7702,19.733,19.7479,47665.0
2015-12-21 10:50:00,26.58,26.61,26.57,26.6,63720.0,19.7553,19.7776,19.7479,19.7702,63720.0
2015-12-21 11:00:00,26.59,26.61,26.58,26.6,29767.0,19.7628,19.7776,19.7553,19.7702,29767.0
2015-12-21 11:10:00,26.6,26.6,26.53,26.54,34995.0,19.7702,19.7702,19.7182,19.7256,34995.0
2015-12-21 11:20:00,26.53,26.55,26.49,26.53,48067.0,19.7182,19.733,19.6884,19.7182,48067.0
2015-12-21 11:30:00,26.52,26.52,26.47,26.47,58883.0,19.7107,19.7107,19.6736,19.6736,58883.0
2015-12-21 11:40:00,26.46,26.49,26.43,26.44,34216.0,19.6661,19.6884,19.6438,19.6513,34216.0
2015-12-21 11:50:00,26.44,26.49,26.43,26.48,53355.0,19.6513,19.6884,19.6438,19.681,53355.0
2015-12-21 12:00:00,26.49,26.51,26.48,26.49,41010.0,19.6884,19.7033,19.681,19.6884,41010.0
2015-12-21 12:10:00,26.49,26.5,26.44,26.45,17164.0,19.6884,19.6959,19.6513,19.6587,17164.0
2015-12-21 12:20:00,26.46,26.48,26.46,26.46,18480.0,19.6661,19.681,19.6661,19.6661,18480.0
2015-12-21 12:30:00,26.45,26.5,26.45,26.46,36168.0,19.6587,19.6959,19.6587,19.6661,36168.0
2015-12-21 12:40:00,26.47,26.47,26.45,26.45,21423.0,19.6736,19.6736,19.6587,19.6587,21423.0
2015-12-21 12:50:00,26.46,26.5,26.46,26.48,19096.0,19.6661,19.6959,19.6661,19.681,19096.0
2015-12-21 13:00:00,26.48,26.51,26.48,26.5,15206.0,19.681,19.7033,19.681,19.6959,15206.0
2015-12-21 13:10:00,26.5,26.52,26.5,26.5,14354.0,19.6959,19.7107,19.6959,19.6959,14354.0
2015-12-21 13:20:00,26.5,26.53,26.5,26.51,13670.0,19.6959,19.7182,19.6959,19.7033,13670.0
2015-12-21 13:30:00,26.52,26.56,26.52,26.55,12295.0,19.7107,19.7405,19.7107,19.733,12295.0
2015-12-21 13:40:00,26.55,26.58,26.54,26.56,32289.0,19.733,19.7553,19.7256,19.7405,32289.0
2015-12-21 13:50:00,26.57,26.58,26.57,26.57,13369.0,19.7479,19.7553,19.7479,19.7479,13369.0
2015-12-21 14:00:00,26.57,26.6,26.57,26.58,20651.0,19.7479,19.7702,19.7479,19.7553,20651.0
2015-12-21 14:10:00,26.58,26.58,26.5,26.53,24608.0,19.7553,19.7553,19.6959,19.7182,24608.0
2015-12-21 14:20:00,26.53,26.54,26.51,26.53,26594.0,19.7182,19.7256,19.7033,19.7182,26594.0
2015-12-21 14:30:00,26.53,26.53,26.5,26.51,19977.0,19.7182,19.7182,19.6959,19.7033,19977.0
2015-12-21 14:40:00,26.51,26.51,26.46,26.47,28791.0,19.7033,19.7033,19.6661,19.6736,28791.0
2015-12-21 14:50:00,26.47,26.5,26.45,26.47,23854.0,19.6736,19.6959,19.6587,19.6736,23854.0
2015-12-21 15:00:00,26.47,26.5,26.43,26.46,55616.0,19.6736,19.6959,19.6438,19.6661,55616.0
2015-12-21 15:10:00,26.45,26.49,26.44,26.45,40402.0,19.6587,19.6884,19.6513,19.6587,40402.0
2015-12-21 15:20:00,26.45,26.47,26.41,26.43,30399.0,19.6587,19.6736,19.629,19.6438,30399.0
2015-12-21 15:30:00,26.43,26.5,26.43,26.48,52151.0,19.6438,19.6959,19.6438,19.681,52151.0
2015-12-21 15:40:00,26.47,26.56,26.47,26.55,60444.0,19.6736,19.7405,19.6736,19.733,60444.0
2015-12-21 15:50:00,26.56,26.64,26.55,26.63,123178.0,19.7405,19.7999,19.733,19.7925,123178.0
2015-12-22 09:30:00,26.82,26.88,26.73,26.76,66980.0,19.9337,19.9783,19.8668,19.8891,66980.0
2015-12-22 09:40:00,26.76,26.76,26.64,26.65,46581.0,19.8891,19.8891,19.7999,19.8074,46581.0
2015-12-22 09:50:00,26.64,26.66,26.61,26.63,28523.0,19.7999,19.8148,19.7776,19.7925,28523.0
2015-12-22 10:00:00,26.63,26.66,26.61,26.65,24310.0,19.7925,19.8148,19.7776,19.8074,24310.0
2015-12-22 10:10:00,26.66,26.67,26.62,26.66,19740.0,19.8148,19.8222,19.7851,19.8148,19740.0
2015-12-22 10:20:00,26.67,26.71,26.67,26.68,24084.0,19.8222,19.852,19.8222,19.8297,24084.0
2015-12-22 10:30:00,26.68,26.68,26.64,26.67,24945.0,19.8297,19.8297,19.7999,19.8222,24945.0
2015-12-22 10:40:00,26.67,26.67,26.63,26.64,24838.0,19.8222,19.8222,19.7925,19.7999,24838.0
2015-12-22 10:50:00,26.64,26.64,26.58,26.58,18337.0,19.7999,19.7999,19.7553,19.7553,18337.0
2015-12-22 11:00:00,26.58,26.64,26.57,26.63,33767.0,19.7553,19.7999,19.7479,19.7925,33767.0
2015-12-22 11:10:00,26.63,26.69,26.63,26.63,25384.0,19.7925,19.8371,19.7925,19.7925,25384.0
2015-12-22 11:20:00,26.62,26.64,26.56,26.6,44215.0,19.7851,19.7999,19.7405,19.7702,44215.0
2015-12-22 11:30:00,26.6,26.68,26.59,26.66,24728.0,19.7702,19.8297,19.7628,19.8148,24728.0
2015-12-22 11:40:00,26.66,26.69,26.66,26.68,27744.0,19.8148,19.8371,19.8148,19.8297,27744.0
2015-12-22 11:50:00,26.68,26.68,26.65,26.68,33480.0,19.8297,19.8297,19.8074,19.8297,33480.0
2015-12-22 12:00:00,26.67,26.67,26.64,26.65,12620.0,19.8222,19.8222,19.7999,19.8074,12620.0
2015-12-22 12:10:00,26.64,26.66,26.62,26.65,17168.0,19.7999,19.8148,19.7851,19.8074,17168.0
2015-12-22 12:20:00,26.65,26.66,26.64,26.65,18296.0,19.8074,19.8148,19.7999,19.8074,18296.0
2015-12-22 12:30:00,26.65,26.68,26.65,26.68,18340.0,19.8074,19.8297,19.8074,19.8297,18340.0
2015-12-22 12:40:00,26.68,26.68,26.65,26.67,61390.0,19.8297,19.8297,19.8074,19.8222,61390.0
2015-12-22 12:50:00,26.68,26.7,26.67,26.68,56879.0,19.8297,19.8445,19.8222,19.8297,56879.0
2015-12-22 13:00:00,26.69,26.69,26.66,26.67,19918.0,19.8371,19.8371,19.8148,19.8222,19918.0
2015-12-22 13:10:00,26.67,26.68,26.65,26.67,15938.0,19.8222,19.8297,19.8074,19.8222,15938.0
2015-12-22 13:20:00,26.67,26.67,26.64,26.67,27731.0,19.8222,19.8222,19.7999,19.8222,27731.0
2015-12-22 13:30:00,26.66,26.67,26.64,26.66,23459.0,19.8148,19.8222,19.7999,19.8148,23459.0
2015-12-22 13:40:00,26.66,26.69,26.66,26.68,14758.0,19.8148,19.8371,19.8148,19.8297,14758.0
2015-12-22 13:50:00,26.68,26.71,26.67,26.71,28640.0,19.8297,19.852,19.8222,19.852,28640.0
2015-12-22 14:00:00,26.7,26.72,26.69,26.69,18782.0,19.8445,19.8594,19.8371,19.8371,18782.0
2015-12-22 14:10:00,26.69,26.74,26.68,26.73,36358.0,19.8371,19.8742,19.8297,19.8668,36358.0
2015-12-22 14:20:00,26.73,26.78,26.72,26.73,44549.0,19.8668,19.904,19.8594,19.8668,44549.0
2015-12-22 14:30:00,26.74,26.75,26.74,26.74,12707.0,19.8742,19.8817,19.8742,19.8742,12707.0
2015-12-22 14:40:00,26.74,26.77,26.74,26.75,20332.0,19.8742,19.8965,19.8742,19.8817,20332.0
2015-12-22 14:50:00,26.75,26.78,26.75,26.78,33926.0,19.8817,19.904,19.8817,19.904,33926.0
2015-12-22 15:00:00,26.78,26.83,26.78,26.83,41099.0,19.904,19.9411,19.904,19.9411,41099.0
2015-12-22 15:10:00,26.82,26.87,26.82,26.87,32604.0,19.9337,19.9709,19.9337,19.9709,32604.0
2015-12-22 15:20:00,26.87,26.89,26.86,26.88,42884.0,19.9709,19.9857,19.9634,19.9783,42884.0
2015-12-22 15:30:00,26.88,26.89,26.86,26.89,33656.0,19.9783,19.9857,19.9634,19.9857,33656.0
2015-12-22 15:40:00,26.88,26.88,26.8,26.82,76185.0,19.9783,19.9783,19.9188,19.9337,76185.0
2015-12-22 15:50:00,26.83,26.89,26.82,26.89,93968.0,19.9411,19.9857,19.9337,19.9857,93968.0
2015-12-23 09:30:00,27.05,27.22,27.04,27.22,93480.0,20.1047,20.231,20.0972,20.231,93480.0
2015-12-23 09:40:00,27.21,27.25,27.18,27.24,53395.0,20.2236,20.2533,20.2013,20.2459,53395.0
2015-12-23 09:50:00,27.24,27.25,27.22,27.25,29168.0,20.2459,20.2533,20.231,20.2533,29168.0
2015-12-23 10:00:00,27.25,27.26,27.2,27.2,34238.0,20.2533,20.2607,20.2161,20.2161,34238.0
2015-12-23 10:10:00,27.21,27.23,27.13,27.21,60503.0,20.2236,20.2384,20.1641,20.2236,60503.0
2015-12-23 10:20:00,27.21,27.21,27.16,27.17,20215.0,20.2236,20.2236,20.1864,20.1938,20215.0
2015-12-23 10:30:00,27.17,27.21,27.17,27.21,31316.0,20.1938,20.2236,20.1938,20.2236,31316.0
2015-12-23 10:40:00,27.21,27.24,27.2,27.24,34368.0,20.2236,20.2459,20.2161,20.2459,34368.0
2015-12-23 10:50:00,27.24,27.26,27.23,27.25,26697.0,20.2459,20.2607,20.2384,20.2533,26697.0
2015-12-23 11:00:00,27.25,27.27,27.24,27.25,34515.0,20.2533,20.2682,20.2459,20.2533,34515.0
2015-12-23 11:10:00,27.25,27.31,27.25,27.31,32449.0,20.2533,20.2979,20.2533,20.2979,32449.0
2015-12-23 11:20:00,27.31,27.31,27.27,27.28,32352.0,20.2979,20.2979,20.2682,20.2756,32352.0
2015-12-23 11:30:00,27.29,27.32,27.27,27.3,47473.0,20.283,20.3053,20.2682,20.2905,47473.0
2015-12-23 11:40:00,27.3,27.32,27.28,27.3,66178.0,20.2905,20.3053,20.2756,20.2905,66178.0
2015-12-23 11:50:00,27.3,27.33,27.29,27.33,24211.0,20.2905,20.3128,20.283,20.3128,24211.0
2015-12-23 12:00:00,27.33,27.33,27.29,27.29,50358.0,20.3128,20.3128,20.283,20.283,50358.0
2015-12-23 12:10:00,27.29,27.32,27.24,27.25,36597.0,20.283,20.3053,20.2459,20.2533,36597.0
2015-12-23 12:20:00,27.26,27.27,27.2,27.21,79128.0,20.2607,20.2682,20.2161,20.2236,79128.0
2015-12-23 12:30:00,27.21,27.21,27.18,27.18,34827.0,20.2236,20.2236,20.2013,20.2013,34827.0
2015-12-23 12:40:00,27.18,27.18,27.13,27.17,62342.0,20.2013,20.2013,20.1641,20.1938,62342.0
2015-12-23 12:50:00,27.18,27.21,27.18,27.21,30120.0,20.2013,20.2236,20.2013,20.2236,30120.0
2015-12-23 13:00:00,27.21,27.21,27.16,27.16,32471.0,20.2236,20.2236,20.1864,20.1864,32471.0
2015-12-23 13:10:00,27.16,27.17,27.15,27.15,24112.0,20.1864,20.1938,20.179,20.179,24112.0
2015-12-23 13:20:00,27.16,27.18,27.15,27.17,24404.0,20.1864,20.2013,20.179,20.1938,24404.0
2015-12-23 13:30:00,27.17,27.17,27.13,27.13,22291.0,20.1938,20.1938,20.1641,20.1641,22291.0
2015-12-23 13:40:00,27.13,27.21,27.13,27.2,40385.0,20.1641,20.2236,20.1641,20.2161,40385.0
2015-12-23 13:50:00,27.2,27.24,27.2,27.24,34296.0,20.2161,20.2459,20.2161,20.2459,34296.0
2015-12-23 14:00:00,27.24,27.24,27.22,27.23,24151.0,20.2459,20.2459,20.231,20.2384,24151.0
2015-12-23 14:10:00,27.23,27.3,27.23,27.29,57240.0,20.2384,20.2905,20.2384,20.283,57240.0
2015-12-23 14:20:00,27.28,27.31,27.27,27.31,35449.0,20.2756,20.2979,20.2682,20.2979,35449.0
2015-12-23 14:30:00,27.31,27.35,27.3,27.35,40241.0,20.2979,20.3276,20.2905,20.3276,40241.0
2015-12-23 14:40:00,27.35,27.36,27.28,27.33,43265.0,20.3276,20.3351,20.2756,20.3128,43265.0
2015-12-23 14:50:00,27.33,27.34,27.31,27.34,32695.0,20.3128,20.3202,20.2979,20.3202,32695.0
2015-12-23 15:00:00,27.34,27.34,27.27,27.28,44381.0,20.3202,20.3202,20.2682,20.2756,44381.0
2015-12-23 15:10:00,27.28,27.34,27.28,27.34,46134.0,20.2756,20.3202,20.2756,20.3202,46134.0
2015-12-23 15:20:00,27.34,27.35,27.32,27.34,40166.0,20.3202,20.3276,20.3053,20.3202,40166.0
2015-12-23 15:30:00,27.34,27.34,27.31,27.33,57764.0,20.3202,20.3202,20.2979,20.3128,57764.0
2015-12-23 15:40:00,27.33,27.36,27.33,27.36,82933.0,20.3128,20.3351,20.3128,20.3351,82933.0
2015-12-23 15:50:00,27.35,27.41,27.35,27.4,120503.0,20.3276,20.3722,20.3276,20.3648,120503.0
2015-12-24 09:30:00,27.4,27.52,27.37,27.49,43296.0,20.3648,20.454,20.3425,20.4317,43296.0
2015-12-24 09:40:00,27.49,27.55,27.48,27.51,42018.0,20.4317,20.4763,20.4242,20.4465,42018.0
2015-12-24 09:50:00,27.5,27.52,27.45,27.48,34597.0,20.4391,20.454,20.4019,20.4242,34597.0
2015-12-24 10:00:00,27.48,27.49,27.42,27.43,38982.0,20.4242,20.4317,20.3797,20.3871,38982.0
2015-12-24 10:10:00,27.42,27.5,27.42,27.5,25947.0,20.3797,20.4391,20.3797,20.4391,25947.0
2015-12-24 10:20:00,27.49,27.5,27.47,27.49,28397.0,20.4317,20.4391,20.4168,20.4317,28397.0
2015-12-24 10:30:00,27.49,27.49,27.41,27.42,27385.0,20.4317,20.4317,20.3722,20.3797,27385.0
2015-12-24 10:40:00,27.41,27.45,27.4,27.45,27765.0,20.3722,20.4019,20.3648,20.4019,27765.0
2015-12-24 10:50:00,27.45,27.48,27.43,27.47,32494.0,20.4019,20.4242,20.3871,20.4168,32494.0
2015-12-24 11:00:00,27.47,27.47,27.44,27.46,21368.0,20.4168,20.4168,20.3945,20.4094,21368.0
2015-12-24 11:10:00,27.46,27.47,27.41,27.41,11450.0,20.4094,20.4168,20.3722,20.3722,11450.0
2015-12-24 11:20:00,27.42,27.45,27.42,27.43,22501.0,20.3797,20.4019,20.3797,20.3871,22501.0
2015-12-24 11:30:00,27.43,27.43,27.39,27.4,19274.0,20.3871,20.3871,20.3574,20.3648,19274.0
2015-12-24 11:40:00,27.4,27.45,27.39,27.45,46629.0,20.3648,20.4019,20.3574,20.4019,46629.0
2015-12-24 11:50:00,27.46,27.49,27.45,27.49,18626.0,20.4094,20.4317,20.4019,20.4317,18626.0
2015-12-24 12:00:00,27.49,27.51,27.48,27.51,23163.0,20.4317,20.4465,20.4242,20.4465,23163.0
2015-12-24 12:10:00,27.51,27.54,27.5,27.53,34680.0,20.4465,20.4688,20.4391,20.4614,34680.0
2015-12-24 12:20:00,27.54,27.55,27.53,27.53,15058.0,20.4688,20.4763,20.4614,20.4614,15058.0
2015-12-24 12:30:00,27.53,27.53,27.49,27.5,31003.0,20.4614,20.4614,20.4317,20.4391,31003.0
2015-12-24 12:40:00,27.49,27.5,27.48,27.5,21365.0,20.4317,20.4391,20.4242,20.4391,21365.0
2015-12-24 12:50:00,27.49,27.49,27.38,27.38,72638.0,20.4317,20.4317,20.3499,20.3499,72638.0
2015-12-28 09:30:00,27.27,27.33,27.22,27.26,67151.0,20.2682,20.3128,20.231,20.2607,67151.0
2015-12-28 09:40:00,27.26,27.26,27.22,27.23,35028.0,20.2607,20.2607,20.231,20.2384,35028.0
2015-12-28 09:50:00,27.23,27.24,27.15,27.2,43130.0,20.2384,20.2459,20.179,20.2161,43130.0
2015-12-28 10:00:00,27.2,27.21,27.14,27.21,37050.0,20.2161,20.2236,20.1715,20.2236,37050.0
2015-12-28 10:10:00,27.2,27.2,27.13,27.18,35334.0,20.2161,20.2161,20.1641,20.2013,35334.0
2015-12-28 10:20:00,27.17,27.22,27.17,27.21,11789.0,20.1938,20.231,20.1938,20.2236,11789.0
2015-12-28 10:30:00,27.2,27.23,27.18,27.22,34012.0,20.2161,20.2384,20.2013,20.231,34012.0
2015-12-28 10:40:00,27.22,27.23,27.17,27.17,29625.0,20.231,20.2384,20.1938,20.1938,29625.0
2015-12-28 10:50:00,27.17,27.19,27.13,27.15,25597.0,20.1938,20.2087,20.1641,20.179,25597.0
2015-12-28 11:00:00,27.14,27.18,27.14,27.17,32445.0,20.1715,20.2013,20.1715,20.1938,32445.0
2015-12-28 11:10:00,27.17,27.2,27.17,27.17,16652.0,20.1938,20.2161,20.1938,20.1938,16652.0
2015-12-28 11:20:00,27.17,27.19,27.16,27.17,18766.0,20.1938,20.2087,20.1864,20.1938,18766.0
2015-12-28 11:30:00,27.18,27.22,27.17,27.2,40207.0,20.2013,20.231,20.1938,20.2161,40207.0
2015-12-28 11:40:00,27.21,27.22,27.19,27.22,11799.0,20.2236,20.231,20.2087,20.231,11799.0
2015-12-28 11:50:00,27.22,27.24,27.22,27.23,18011.0,20.231,20.2459,20.231,20.2384,18011.0
2015-12-28 12:00:00,27.23,27.26,27.22,27.25,12953.0,20.2384,20.2607,20.231,20.2533,12953.0
2015-12-28 12:10:00,27.24,27.24,27.2,27.23,15316.0,20.2459,20.2459,20.2161,20.2384,15316.0
2015-12-28 12:20:00,27.22,27.23,27.2,27.23,12013.0,20.231,20.2384,20.2161,20.2384,12013.0
2015-12-28 12:30:00,27.24,27.24,27.2,27.23,20030.0,20.2459,20.2459,20.2161,20.2384,20030.0
2015-12-28 12:40:00,27.22,27.24,27.2,27.24,15116.0,20.231,20.2459,20.2161,20.2459,15116.0
2015-12-28 12:50:00,27.25,27.26,27.24,27.25,22328.0,20.2533,20.2607,20.2459,20.2533,22328.0
2015-12-28 13:00:00,27.25,27.26,27.25,27.25,10100.0,20.2533,20.2607,20.2533,20.2533,10100.0
2015-12-28 13:10:00,27.26,27.33,27.26,27.33,21416.0,20.2607,20.3128,20.2607,20.3128,21416.0
2015-12-28 13:20:00,27.33,27.34,27.3,27.32,11523.0,20.3128,20.3202,20.2905,20.3053,11523.0
2015-12-28 13:30:00,27.33,27.37,27.32,27.32,19009.0,20.3128,20.3425,20.3053,20.3053,19009.0
2015-12-28 13:40:00,27.32,27.33,27.3,27.32,15260.0,20.3053,20.3128,20.2905,20.3053,15260.0
2015-12-28 13:50:00,27.32,27.34,27.28,27.28,22851.0,20.3053,20.3202,20.2756,20.2756,22851.0
2015-12-28 14:00:00,27.28,27.29,27.24,27.25,46081.0,20.2756,20.283,20.2459,20.2533,46081.0
2015-12-28 14:10:00,27.24,27.25,27.2,27.25,36402.0,20.2459,20.2533,20.2161,20.2533,36402.0
2015-12-28 14:20:00,27.25,27.26,27.24,27.25,24508.0,20.2533,20.2607,20.2459,20.2533,24508.0
2015-12-28 14:30:00,27.26,27.28,27.24,27.27,16545.0,20.2607,20.2756,20.2459,20.2682,16545.0
2015-12-28 14:40:00,27.27,27.29,27.25,27.27,21114.0,20.2682,20.283,20.2533,20.2682,21114.0
2015-12-28 14:50:00,27.27,27.28,27.26,27.27,13368.0,20.2682,20.2756,20.2607,20.2682,13368.0
2015-12-28 15:00:00,27.27,27.28,27.26,27.28,14904.0,20.2682,20.2756,20.2607,20.2756,14904.0
2015-12-28 15:10:00,27.28,27.29,27.25,27.25,15070.0,20.2756,20.283,20.2533,20.2533,15070.0
2015-12-28 15:20:00,27.25,27.3,27.25,27.28,19610.0,20.2533,20.2905,20.2533,20.2756,19610.0
2015-12-28 15:30:00,27.28,27.32,27.27,27.31,28821.0,20.2756,20.3053,20.2682,20.2979,28821.0
2015-12-28 15:40:00,27.31,27.32,27.26,27.26,54897.0,20.2979,20.3053,20.2607,20.2607,54897.0
2015-12-28 15:50:00,27.26,27.31,27.26,27.31,60472.0,20.2607,20.2979,20.2607,20.2979,60472.0
2015-12-29 09:30:00,27.45,27.56,27.4,27.51,67650.0,20.4019,20.4837,20.3648,20.4465,67650.0
2015-12-29 09:40:00,27.51,27.57,27.48,27.54,44700.0,20.4465,20.4911,20.4242,20.4688,44700.0
2015-12-29 09:50:00,27.55,27.59,27.53,27.59,33981.0,20.4763,20.506,20.4614,20.506,33981.0
2015-12-29 10:00:00,27.59,27.65,27.59,27.63,32902.0,20.506,20.5506,20.506,20.5357,32902.0
2015-12-29 10:10:00,27.63,27.65,27.57,27.62,35488.0,20.5357,20.5506,20.4911,20.5283,35488.0
2015-12-29 10:20:00,27.63,27.67,27.63,27.64,25177.0,20.5357,20.5655,20.5357,20.5432,25177.0
2015-12-29 10:30:00,27.64,27.66,27.58,27.59,32869.0,20.5432,20.558,20.4986,20.506,32869.0
2015-12-29 10:40:00,27.59,27.63,27.58,27.62,30749.0,20.506,20.5357,20.4986,20.5283,30749.0
2015-12-29 10:50:00,27.61,27.61,27.55,27.57,74415.0,20.5209,20.5209,20.4763,20.4911,74415.0
2015-12-29 11:00:00,27.56,27.6,27.56,27.57,56888.0,20.4837,20.5134,20.4837,20.4911,56888.0
2015-12-29 11:10:00,27.57,27.6,27.56,27.59,26646.0,20.4911,20.5134,20.4837,20.506,26646.0
2015-12-29 11:20:00,27.59,27.59,27.58,27.59,13936.0,20.506,20.506,20.4986,20.506,13936.0
2015-12-29 11:30:00,27.6,27.61,27.58,27.58,30394.0,20.5134,20.5209,20.4986,20.4986,30394.0
2015-12-29 11:40:00,27.58,27.59,27.57,27.57,21183.0,20.4986,20.506,20.4911,20.4911,21183.0
2015-12-29 11:50:00,27.57,27.59,27.57,27.58,21357.0,20.4911,20.506,20.4911,20.4986,21357.0
2015-12-29 12:00:00,27.58,27.59,27.58,27.59,17678.0,20.4986,20.506,20.4986,20.506,17678.0
2015-12-29 12:10:00,27.6,27.63,27.59,27.63,35657.0,20.5134,20.5357,20.506,20.5357,35657.0
2015-12-29 12:20:00,27.63,27.65,27.63,27.63,23026.0,20.5357,20.5506,20.5357,20.5357,23026.0
2015-12-29 12:30:00,27.63,27.66,27.63,27.66,15751.0,20.5357,20.558,20.5357,20.558,15751.0
2015-12-29 12:40:00,27.66,27.7,27.65,27.69,63489.0,20.558,20.5878,20.5506,20.5803,63489.0
2015-12-29 12:50:00,27.69,27.69,27.65,27.65,15383.0,20.5803,20.5803,20.5506,20.5506,15383.0
2015-12-29 13:00:00,27.66,27.66,27.63,27.63,12953.0,20.558,20.558,20.5357,20.5357,12953.0
2015-12-29 13:10:00,27.64,27.67,27.64,27.67,12247.0,20.5432,20.5655,20.5432,20.5655,12247.0
2015-12-29 13:20:00,27.67,27.68,27.66,27.68,15245.0,20.5655,20.5729,20.558,20.5729,15245.0
2015-12-29 13:30:00,27.67,27.68,27.66,27.66,17828.0,20.5655,20.5729,20.558,20.558,17828.0
2015-12-29 13:40:00,27.67,27.69,27.67,27.69,11052.0,20.5655,20.5803,20.5655,20.5803,11052.0
2015-12-29 13:50:00,27.7,27.71,27.68,27.69,36903.0,20.5878,20.5952,20.5729,20.5803,36903.0
2015-12-29 14:00:00,27.7,27.75,27.7,27.75,34898.0,20.5878,20.6249,20.5878,20.6249,34898.0
2015-12-29 14:10:00,27.75,27.75,27.73,27.74,25389.0,20.6249,20.6249,20.6101,20.6175,25389.0
2015-12-29 14:20:00,27.74,27.77,27.73,27.74,22883.0,20.6175,20.6398,20.6101,20.6175,22883.0
2015-12-29 14:30:00,27.73,27.73,27.72,27.73,16028.0,20.6101,20.6101,20.6026,20.6101,16028.0
2015-12-29 14:40:00,27.73,27.76,27.72,27.76,26504.0,20.6101,20.6324,20.6026,20.6324,26504.0
2015-12-29 14:50:00,27.76,27.77,27.75,27.77,26879.0,20.6324,20.6398,20.6249,20.6398,26879.0
2015-12-29 15:00:00,27.77,27.8,27.75,27.8,34943.0,20.6398,20.6621,20.6249,20.6621,34943.0
2015-12-29 15:10:00,27.8,27.82,27.79,27.8,54043.0,20.6621,20.6769,20.6547,20.6621,54043.0
2015-12-29 15:20:00,27.8,27.82,27.79,27.82,55132.0,20.6621,20.6769,20.6547,20.6769,55132.0
2015-12-29 15:30:00,27.82,27.82,27.75,27.76,88046.0,20.6769,20.6769,20.6249,20.6324,88046.0
2015-12-29 15:40:00,27.76,27.78,27.75,27.78,33660.0,20.6324,20.6472,20.6249,20.6472,33660.0
2015-12-29 15:50:00,27.77,27.8,27.76,27.76,106404.0,20.6398,20.6621,20.6324,20.6324,106404.0
2015-12-30 09:30:00,27.67,27.76,27.67,27.69,33723.0,20.5655,20.6324,20.5655,20.5803,33723.0
2015-12-30 09:40:00,27.68,27.69,27.64,27.65,17461.0,20.5729,20.5803,20.5432,20.5506,17461.0
2015-12-30 09:50:00,27.65,27.68,27.64,27.68,15077.0,20.5506,20.5729,20.5432,20.5729,15077.0
2015-12-30 10:00:00,27.68,27.7,27.67,27.68,15086.0,20.5729,20.5878,20.5655,20.5729,15086.0
2015-12-30 10:10:00,27.68,27.73,27.68,27.69,20511.0,20.5729,20.6101,20.5729,20.5803,20511.0
2015-12-30 10:20:00,27.69,27.69,27.66,27.66,15035.0,20.5803,20.5803,20.558,20.558,15035.0
2015-12-30 10:30:00,27.65,27.67,27.65,27.66,11173.0,20.5506,20.5655,20.5506,20.558,11173.0
2015-12-30 10:40:00,27.66,27.71,27.66,27.68,8672.0,20.558,20.5952,20.558,20.5729,8672.0
2015-12-30 10:50:00,27.68,27.68,27.67,27.67,7550.0,20.5729,20.5729,20.5655,20.5655,7550.0
2015-12-30 11:00:00,27.67,27.7,27.67,27.69,10160.0,20.5655,20.5878,20.5655,20.5803,10160.0
2015-12-30 11:10:00,27.69,27.72,27.69,27.69,12505.0,20.5803,20.6026,20.5803,20.5803,12505.0
2015-12-30 11:20:00,27.69,27.73,27.69,27.73,12218.0,20.5803,20.6101,20.5803,20.6101,12218.0
2015-12-30 11:30:00,27.73,27.73,27.71,27.72,7986.0,20.6101,20.6101,20.5952,20.6026,7986.0
2015-12-30 11:40:00,27.72,27.72,27.7,27.7,12674.0,20.6026,20.6026,20.5878,20.5878,12674.0
2015-12-30 11:50:00,27.71,27.72,27.7,27.71,10355.0,20.5952,20.6026,20.5878,20.5952,10355.0
2015-12-30 12:00:00,27.71,27.74,27.7,27.74,16834.0,20.5952,20.6175,20.5878,20.6175,16834.0
2015-12-30 12:10:00,27.73,27.74,27.73,27.73,9508.0,20.6101,20.6175,20.6101,20.6101,9508.0
2015-12-30 12:20:00,27.73,27.73,27.7,27.7,12500.0,20.6101,20.6101,20.5878,20.5878,12500.0
2015-12-30 12:30:00,27.7,27.71,27.7,27.7,7819.0,20.5878,20.5952,20.5878,20.5878,7819.0
2015-12-30 12:40:00,27.7,27.73,27.7,27.71,11427.0,20.5878,20.6101,20.5878,20.5952,11427.0
2015-12-30 12:50:00,27.71,27.71,27.7,27.7,2200.0,20.5952,20.5952,20.5878,20.5878,2200.0
2015-12-30 13:00:00,27.71,27.72,27.7,27.71,20616.0,20.5952,20.6026,20.5878,20.5952,20616.0
2015-12-30 13:10:00,27.71,27.71,27.69,27.7,9174.0,20.5952,20.5952,20.5803,20.5878,9174.0
2015-12-30 13:20:00,27.7,27.71,27.68,27.71,11622.0,20.5878,20.5952,20.5729,20.5952,11622.0
2015-12-30 13:30:00,27.72,27.73,27.69,27.7,13375.0,20.6026,20.6101,20.5803,20.5878,13375.0
2015-12-30 13:40:00,27.7,27.74,27.7,27.73,12503.0,20.5878,20.6175,20.5878,20.6101,12503.0
2015-12-30 13:50:00,27.74,27.74,27.72,27.72,12417.0,20.6175,20.6175,20.6026,20.6026,12417.0
2015-12-30 14:00:00,27.72,27.73,27.7,27.71,9795.0,20.6026,20.6101,20.5878,20.5952,9795.0
2015-12-30 14:10:00,27.7,27.72,27.7,27.7,10643.0,20.5878,20.6026,20.5878,20.5878,10643.0
2015-12-30 14:20:00,27.7,27.7,27.66,27.68,21018.0,20.5878,20.5878,20.558,20.5729,21018.0
2015-12-30 14:30:00,27.68,27.68,27.65,27.65,11336.0,20.5729,20.5729,20.5506,20.5506,11336.0
2015-12-30 14:40:00,27.65,27.65,27.64,27.65,28734.0,20.5506,20.5506,20.5432,20.5506,28734.0
2015-12-30 14:50:00,27.64,27.64,27.62,27.62,32454.0,20.5432,20.5432,20.5283,20.5283,32454.0
2015-12-30 15:00:00,27.62,27.64,27.61,27.61,14427.0,20.5283,20.5432,20.5209,20.5209,14427.0
2015-12-30 15:10:00,27.61,27.63,27.6,27.63,27134.0,20.5209,20.5357,20.5134,20.5357,27134.0
2015-12-30 15:20:00,27.63,27.65,27.62,27.63,20191.0,20.5357,20.5506,20.5283,20.5357,20191.0
2015-12-30 15:30:00,27.63,27.63,27.52,27.57,86099.0,20.5357,20.5357,20.454,20.4911,86099.0
2015-12-30 15:40:00,27.56,27.58,27.55,27.56,38911.0,20.4837,20.4986,20.4763,20.4837,38911.0
2015-12-30 15:50:00,27.56,27.57,27.52,27.53,30897.0,20.4837,20.4911,20.454,20.4614,30897.0
2015-12-31 09:30:00,27.38,27.38,27.23,27.25,45488.0,20.3499,20.3499,20.2384,20.2533,45488.0
2015-12-31 09:40:00,27.26,27.26,27.16,27.17,58764.0,20.2607,20.2607,20.1864,20.1938,58764.0
2015-12-31 09:50:00,27.17,27.24,27.14,27.22,67625.0,20.1938,20.2459,20.1715,20.231,67625.0
2015-12-31 10:00:00,27.23,27.23,27.2,27.23,26518.0,20.2384,20.2384,20.2161,20.2384,26518.0
2015-12-31 10:10:00,27.23,27.29,27.23,27.27,48393.0,20.2384,20.283,20.2384,20.2682,48393.0
2015-12-31 10:20:00,27.27,27.3,27.25,27.25,15873.0,20.2682,20.2905,20.2533,20.2533,15873.0
2015-12-31 10:30:00,27.24,27.24,27.18,27.2,28623.0,20.2459,20.2459,20.2013,20.2161,28623.0
2015-12-31 10:40:00,27.2,27.25,27.2,27.25,26703.0,20.2161,20.2533,20.2161,20.2533,26703.0
2015-12-31 10:50:00,27.26,27.26,27.24,27.26,14730.0,20.2607,20.2607,20.2459,20.2607,14730.0
2015-12-31 11:00:00,27.26,27.28,27.25,27.26,14974.0,20.2607,20.2756,20.2533,20.2607,14974.0
2015-12-31 11:10:00,27.26,27.26,27.24,27.26,21438.0,20.2607,20.2607,20.2459,20.2607,21438.0
2015-12-31 11:20:00,27.25,27.27,27.25,27.27,13267.0,20.2533,20.2682,20.2533,20.2682,13267.0
2015-12-31 11:30:00,27.26,27.27,27.24,27.25,107893.0,20.2607,20.2682,20.2459,20.2533,107893.0
2015-12-31 11:40:00,27.26,27.32,27.26,27.3,20143.0,20.2607,20.3053,20.2607,20.2905,20143.0
2015-12-31 11:50:00,27.3,27.33,27.28,27.33,16514.0,20.2905,20.3128,20.2756,20.3128,16514.0
2015-12-31 12:00:00,27.33,27.36,27.32,27.36,18942.0,20.3128,20.3351,20.3053,20.3351,18942.0
2015-12-31 12:10:00,27.37,27.39,27.35,27.39,12847.0,20.3425,20.3574,20.3276,20.3574,12847.0
2015-12-31 12:20:00,27.38,27.41,27.38,27.41,23034.0,20.3499,20.3722,20.3499,20.3722,23034.0
2015-12-31 12:30:00,27.4,27.4,27.39,27.4,10280.0,20.3648,20.3648,20.3574,20.3648,10280.0
2015-12-31 12:40:00,27.41,27.44,27.4,27.4,20166.0,20.3722,20.3945,20.3648,20.3648,20166.0
2015-12-31 12:50:00,27.41,27.44,27.4,27.4,23982.0,20.3722,20.3945,20.3648,20.3648,23982.0
2015-12-31 13:00:00,27.4,27.42,27.33,27.33,30290.0,20.3648,20.3797,20.3128,20.3128,30290.0
2015-12-31 13:10:00,27.33,27.35,27.33,27.34,17861.0,20.3128,20.3276,20.3128,20.3202,17861.0
2015-12-31 13:20:00,27.34,27.37,27.34,27.35,8520.0,20.3202,20.3425,20.3202,20.3276,8520.0
2015-12-31 13:30:00,27.35,27.36,27.33,27.34,15844.0,20.3276,20.3351,20.3128,20.3202,15844.0
2015-12-31 13:40:00,27.35,27.4,27.35,27.4,9494.0,20.3276,20.3648,20.3276,20.3648,9494.0
2015-12-31 13:50:00,27.4,27.42,27.39,27.41,66232.0,20.3648,20.3797,20.3574,20.3722,66232.0
2015-12-31 14:00:00,27.4,27.41,27.34,27.34,49813.0,20.3648,20.3722,20.3202,20.3202,49813.0
2015-12-31 14:10:00,27.34,27.36,27.33,27.34,19648.0,20.3202,20.3351,20.3128,20.3202,19648.0
2015-12-31 14:20:00,27.34,27.34,27.29,27.31,19864.0,20.3202,20.3202,20.283,20.2979,19864.0
2015-12-31 14:30:00,27.3,27.3,27.26,27.26,22584.0,20.2905,20.2905,20.2607,20.2607,22584.0
2015-12-31 14:40:00,27.27,27.31,27.26,27.31,27377.0,20.2682,20.2979,20.2607,20.2979,27377.0
2015-12-31 14:50:00,27.31,27.32,27.3,27.3,27222.0,20.2979,20.3053,20.2905,20.2905,27222.0
2015-12-31 15:00:00,27.3,27.3,27.26,27.27,23274.0,20.2905,20.2905,20.2607,20.2682,23274.0
2015-12-31 15:10:00,27.27,27.28,27.25,27.27,61415.0,20.2682,20.2756,20.2533,20.2682,61415.0
2015-12-31 15:20:00,27.27,27.27,27.24,27.25,29954.0,20.2682,20.2682,20.2459,20.2533,29954.0
2015-12-31 15:30:00,27.25,27.28,27.24,27.25,76484.0,20.2533,20.2756,20.2459,20.2533,76484.0
2015-12-31 15:40:00,27.25,27.26,27.23,27.24,28798.0,20.2533,20.2607,20.2384,20.2459,28798.0
2015-12-31 15:50:00,27.24,27.25,27.16,27.16,75996.0,20.2459,20.2533,20.1864,20.1864,75996.0
2016-01-04 09:30:00,26.36,26.37,26.12,26.29,299099.0,19.7476,19.7551,19.5678,19.6952,299099.0
2016-01-04 09:40:00,26.29,26.3,26.19,26.22,105696.0,19.6952,19.7027,19.6202,19.6427,105696.0
2016-01-04 09:50:00,26.22,26.26,26.21,26.24,219693.0,19.6427,19.6727,19.6352,19.6577,219693.0
2016-01-04 10:00:00,26.22,26.22,26.04,26.17,119719.0,19.6427,19.6427,19.5079,19.6053,119719.0
2016-01-04 10:10:00,26.17,26.24,26.16,26.19,96226.0,19.6053,19.6577,19.5978,19.6202,96226.0
2016-01-04 10:20:00,26.19,26.21,26.09,26.09,211876.0,19.6202,19.6352,19.5453,19.5453,211876.0
2016-01-04 10:30:00,26.09,26.1,26.05,26.06,88986.0,19.5453,19.5528,19.5154,19.5229,88986.0
2016-01-04 10:40:00,26.06,26.07,26.01,26.05,92366.0,19.5229,19.5303,19.4854,19.5154,92366.0
2016-01-04 10:50:00,26.06,26.09,25.96,25.96,83084.0,19.5229,19.5453,19.4479,19.4479,83084.0
2016-01-04 11:00:00,25.96,25.96,25.88,25.92,107664.0,19.4479,19.4479,19.388,19.418,107664.0
2016-01-04 11:10:00,25.93,25.98,25.92,25.95,58647.0,19.4255,19.4629,19.418,19.4405,58647.0
2016-01-04 11:20:00,25.95,26.0,25.94,25.98,37695.0,19.4405,19.4779,19.433,19.4629,37695.0
2016-01-04 11:30:00,25.98,26.0,25.98,25.99,57346.0,19.4629,19.4779,19.4629,19.4704,57346.0
2016-01-04 11:40:00,25.99,26.03,25.99,26.02,49369.0,19.4704,19.5004,19.4704,19.4929,49369.0
2016-01-04 11:50:00,26.03,26.06,26.01,26.04,87795.0,19.5004,19.5229,19.4854,19.5079,87795.0
2016-01-04 12:00:00,26.05,26.11,26.03,26.09,122329.0,19.5154,19.5603,19.5004,19.5453,122329.0
2016-01-04 12:10:00,26.09,26.13,26.09,26.13,58428.0,19.5453,19.5753,19.5453,19.5753,58428.0
2016-01-04 12:20:00,26.12,26.18,26.11,26.17,79467.0,19.5678,19.6128,19.5603,19.6053,79467.0
2016-01-04 12:30:00,26.16,26.17,26.13,26.16,35475.0,19.5978,19.6053,19.5753,19.5978,35475.0
2016-01-04 12:40:00,26.16,26.21,26.15,26.19,41087.0,19.5978,19.6352,19.5903,19.6202,41087.0
2016-01-04 12:50:00,26.19,26.22,26.18,26.18,33567.0,19.6202,19.6427,19.6128,19.6128,33567.0
2016-01-04 13:00:00,26.18,26.3,26.18,26.3,34205.0,19.6128,19.7027,19.6128,19.7027,34205.0
2016-01-04 13:10:00,26.3,26.32,26.29,26.29,47096.0,19.7027,19.7176,19.6952,19.6952,47096.0
2016-01-04 13:20:00,26.29,26.31,26.25,26.29,30481.0,19.6952,19.7101,19.6652,19.6952,30481.0
2016-01-04 13:30:00,26.29,26.33,26.28,26.33,35785.0,19.6952,19.7251,19.6877,19.7251,35785.0
2016-01-04 13:40:00,26.33,26.34,26.28,26.29,87549.0,19.7251,19.7326,19.6877,19.6952,87549.0
2016-01-04 13:50:00,26.28,26.33,26.24,26.26,73544.0,19.6877,19.7251,19.6577,19.6727,73544.0
2016-01-04 14:00:00,26.26,26.28,26.2,26.23,62695.0,19.6727,19.6877,19.6277,19.6502,62695.0
2016-01-04 14:10:00,26.23,26.24,26.17,26.24,37509.0,19.6502,19.6577,19.6053,19.6577,37509.0
2016-01-04 14:20:00,26.24,26.27,26.23,26.23,77214.0,19.6577,19.6802,19.6502,19.6502,77214.0
2016-01-04 14:30:00,26.23,26.23,26.15,26.18,55221.0,19.6502,19.6502,19.5903,19.6128,55221.0
2016-01-04 14:40:00,26.18,26.2,26.16,26.2,75963.0,19.6128,19.6277,19.5978,19.6277,75963.0
2016-01-04 14:50:00,26.2,26.21,26.16,26.18,33657.0,19.6277,19.6352,19.5978,19.6128,33657.0
2016-01-04 15:00:00,26.18,26.19,26.11,26.16,44658.0,19.6128,19.6202,19.5603,19.5978,44658.0
2016-01-04 15:10:00,26.16,26.17,26.12,26.15,51879.0,19.5978,19.6053,19.5678,19.5903,51879.0
2016-01-04 15:20:00,26.14,26.18,26.13,26.16,109119.0,19.5828,19.6128,19.5753,19.5978,109119.0
2016-01-04 15:30:00,26.16,26.23,26.16,26.23,90173.0,19.5978,19.6502,19.5978,19.6502,90173.0
2016-01-04 15:40:00,26.23,26.37,26.23,26.36,198669.0,19.6502,19.7551,19.6502,19.7476,198669.0
2016-01-04 15:50:00,26.36,26.41,26.32,26.4,138835.0,19.7476,19.7851,19.7176,19.7776,138835.0
2016-01-05 09:30:00,26.61,26.65,26.48,26.55,96001.0,19.9349,19.9649,19.8375,19.8899,96001.0
2016-01-05 09:40:00,26.55,26.64,26.53,26.57,59188.0,19.8899,19.9574,19.875,19.9049,59188.0
2016-01-05 09:50:00,26.58,26.58,26.45,26.45,41661.0,19.9124,19.9124,19.815,19.815,41661.0
2016-01-05 10:00:00,26.46,26.46,26.33,26.34,40245.0,19.8225,19.8225,19.7251,19.7326,40245.0
2016-01-05 10:10:00,26.34,26.4,26.34,26.35,51860.0,19.7326,19.7776,19.7326,19.7401,51860.0
2016-01-05 10:20:00,26.34,26.34,26.28,26.28,24633.0,19.7326,19.7326,19.6877,19.6877,24633.0
2016-01-05 10:30:00,26.27,26.33,26.26,26.32,30966.0,19.6802,19.7251,19.6727,19.7176,30966.0
2016-01-05 10:40:00,26.32,26.38,26.32,26.38,29113.0,19.7176,19.7626,19.7176,19.7626,29113.0
2016-01-05 10:50:00,26.39,26.39,26.34,26.37,52671.0,19.7701,19.7701,19.7326,19.7551,52671.0
2016-01-05 11:00:00,26.37,26.39,26.35,26.35,88840.0,19.7551,19.7701,19.7401,19.7401,88840.0
2016-01-05 11:10:00,26.35,26.35,26.28,26.28,90733.0,19.7401,19.7401,19.6877,19.6877,90733.0
2016-01-05 11:20:00,26.28,26.3,26.25,26.27,70353.0,19.6877,19.7027,19.6652,19.6802,70353.0
2016-01-05 11:30:00,26.27,26.34,26.27,26.31,67505.0,19.6802,19.7326,19.6802,19.7101,67505.0
2016-01-05 11:40:00,26.31,26.31,26.27,26.31,51765.0,19.7101,19.7101,19.6802,19.7101,51765.0
2016-01-05 11:50:00,26.32,26.33,26.29,26.33,37066.0,19.7176,19.7251,19.6952,19.7251,37066.0
2016-01-05 12:00:00,26.33,26.33,26.22,26.23,25136.0,19.7251,19.7251,19.6427,19.6502,25136.0
2016-01-05 12:10:00,26.23,26.24,26.18,26.23,55105.0,19.6502,19.6577,19.6128,19.6502,55105.0
2016-01-05 12:20:00,26.22,26.23,26.19,26.22,30588.0,19.6427,19.6502,19.6202,19.6427,30588.0
2016-01-05 12:30:00,26.22,26.26,26.22,26.26,21248.0,19.6427,19.6727,19.6427,19.6727,21248.0
2016-01-05 12:40:00,26.26,26.26,26.19,26.24,29527.0,19.6727,19.6727,19.6202,19.6577,29527.0
2016-01-05 12:50:00,26.23,26.28,26.22,26.27,27789.0,19.6502,19.6877,19.6427,19.6802,27789.0
2016-01-05 13:00:00,26.28,26.32,26.26,26.26,62239.0,19.6877,19.7176,19.6727,19.6727,62239.0
2016-01-05 13:10:00,26.27,26.3,26.22,26.24,44643.0,19.6802,19.7027,19.6427,19.6577,44643.0
2016-01-05 13:20:00,26.23,26.25,26.23,26.25,16222.0,19.6502,19.6652,19.6502,19.6652,16222.0
2016-01-05 13:30:00,26.25,26.26,26.24,26.26,22346.0,19.6652,19.6727,19.6577,19.6727,22346.0
2016-01-05 13:40:00,26.26,26.33,26.26,26.31,45005.0,19.6727,19.7251,19.6727,19.7101,45005.0
2016-01-05 13:50:00,26.31,26.36,26.31,26.33,26795.0,19.7101,19.7476,19.7101,19.7251,26795.0
2016-01-05 14:00:00,26.33,26.34,26.32,26.34,17406.0,19.7251,19.7326,19.7176,19.7326,17406.0
2016-01-05 14:10:00,26.34,26.39,26.33,26.39,25675.0,19.7326,19.7701,19.7251,19.7701,25675.0
2016-01-05 14:20:00,26.39,26.43,26.39,26.42,34178.0,19.7701,19.8,19.7701,19.7926,34178.0
2016-01-05 14:30:00,26.41,26.41,26.36,26.37,35897.0,19.7851,19.7851,19.7476,19.7551,35897.0
2016-01-05 14:40:00,26.38,26.39,26.34,26.36,37915.0,19.7626,19.7701,19.7326,19.7476,37915.0
2016-01-05 14:50:00,26.37,26.4,26.34,26.36,31076.0,19.7551,19.7776,19.7326,19.7476,31076.0
2016-01-05 15:00:00,26.36,26.36,26.31,26.33,44963.0,19.7476,19.7476,19.7101,19.7251,44963.0
2016-01-05 15:10:00,26.33,26.35,26.3,26.31,31904.0,19.7251,19.7401,19.7027,19.7101,31904.0
2016-01-05 15:20:00,26.32,26.35,26.28,26.35,52765.0,19.7176,19.7401,19.6877,19.7401,52765.0
2016-01-05 15:30:00,26.35,26.39,26.33,26.35,87375.0,19.7401,19.7701,19.7251,19.7401,87375.0
2016-01-05 15:40:00,26.36,26.41,26.33,26.37,131473.0,19.7476,19.7851,19.7251,19.7551,131473.0
2016-01-05 15:50:00,26.37,26.39,26.29,26.3,240580.0,19.7551,19.7701,19.6952,19.7027,240580.0
2016-01-06 09:30:00,26.03,26.04,25.86,25.9,105814.0,19.5004,19.5079,19.373,19.403,105814.0
2016-01-06 09:40:00,25.91,25.92,25.83,25.91,136432.0,19.4105,19.418,19.3506,19.4105,136432.0
2016-01-06 09:50:00,25.92,25.97,25.9,25.95,110312.0,19.418,19.4554,19.403,19.4405,110312.0
2016-01-06 10:00:00,25.94,25.95,25.88,25.9,47988.0,19.433,19.4405,19.388,19.403,47988.0
2016-01-06 10:10:00,25.91,25.94,25.89,25.9,108080.0,19.4105,19.433,19.3955,19.403,108080.0
2016-01-06 10:20:00,25.89,26.0,25.89,25.94,129170.0,19.3955,19.4779,19.3955,19.433,129170.0
2016-01-06 10:30:00,25.94,25.94,25.88,25.88,175239.0,19.433,19.433,19.388,19.388,175239.0
2016-01-06 10:40:00,25.88,25.9,25.86,25.88,54324.0,19.388,19.403,19.373,19.388,54324.0
2016-01-06 10:50:00,25.89,25.95,25.87,25.94,16412.0,19.3955,19.4405,19.3805,19.433,16412.0
2016-01-06 11:00:00,25.94,26.0,25.94,25.98,37255.0,19.433,19.4779,19.433,19.4629,37255.0
2016-01-06 11:10:00,25.98,26.08,25.97,26.06,39709.0,19.4629,19.5378,19.4554,19.5229,39709.0
2016-01-06 11:20:00,26.07,26.12,26.07,26.09,40853.0,19.5303,19.5678,19.5303,19.5453,40853.0
2016-01-06 11:30:00,26.09,26.11,26.08,26.1,42585.0,19.5453,19.5603,19.5378,19.5528,42585.0
2016-01-06 11:40:00,26.1,26.14,26.09,26.13,57986.0,19.5528,19.5828,19.5453,19.5753,57986.0
2016-01-06 11:50:00,26.13,26.13,26.06,26.06,20846.0,19.5753,19.5753,19.5229,19.5229,20846.0
2016-01-06 12:00:00,26.07,26.07,26.03,26.05,23613.0,19.5303,19.5303,19.5004,19.5154,23613.0
2016-01-06 12:10:00,26.04,26.05,26.01,26.01,15337.0,19.5079,19.5154,19.4854,19.4854,15337.0
2016-01-06 12:20:00,26.01,26.06,26.0,26.06,30128.0,19.4854,19.5229,19.4779,19.5229,30128.0
2016-01-06 12:30:00,26.06,26.13,26.05,26.12,40966.0,19.5229,19.5753,19.5154,19.5678,40966.0
2016-01-06 12:40:00,26.11,26.11,26.05,26.05,18989.0,19.5603,19.5603,19.5154,19.5154,18989.0
2016-01-06 12:50:00,26.06,26.08,26.04,26.05,11447.0,19.5229,19.5378,19.5079,19.5154,11447.0
2016-01-06 13:00:00,26.04,26.07,26.03,26.06,25799.0,19.5079,19.5303,19.5004,19.5229,25799.0
2016-01-06 13:10:00,26.05,26.05,26.01,26.03,30416.0,19.5154,19.5154,19.4854,19.5004,30416.0
2016-01-06 13:20:00,26.04,26.07,25.99,26.02,91752.0,19.5079,19.5303,19.4704,19.4929,91752.0
2016-01-06 13:30:00,26.03,26.04,26.0,26.0,54907.0,19.5004,19.5079,19.4779,19.4779,54907.0
2016-01-06 13:40:00,26.0,26.0,25.94,25.94,44191.0,19.4779,19.4779,19.433,19.433,44191.0
2016-01-06 13:50:00,25.94,25.94,25.92,25.93,36541.0,19.433,19.433,19.418,19.4255,36541.0
2016-01-06 14:00:00,25.92,25.99,25.9,25.99,53643.0,19.418,19.4704,19.403,19.4704,53643.0
2016-01-06 14:10:00,25.98,26.02,25.94,26.02,27158.0,19.4629,19.4929,19.433,19.4929,27158.0
2016-01-06 14:20:00,26.02,26.02,25.97,25.98,26376.0,19.4929,19.4929,19.4554,19.4629,26376.0
2016-01-06 14:30:00,25.98,25.99,25.94,25.95,27292.0,19.4629,19.4704,19.433,19.4405,27292.0
2016-01-06 14:40:00,25.95,25.95,25.86,25.9,144713.0,19.4405,19.4405,19.373,19.403,144713.0
2016-01-06 14:50:00,25.9,25.9,25.86,25.86,59524.0,19.403,19.403,19.373,19.373,59524.0
2016-01-06 15:00:00,25.86,25.9,25.84,25.89,59341.0,19.373,19.403,19.358,19.3955,59341.0
2016-01-06 15:10:00,25.89,25.92,25.88,25.92,55750.0,19.3955,19.418,19.388,19.418,55750.0
2016-01-06 15:20:00,25.92,25.95,25.92,25.94,37251.0,19.418,19.4405,19.418,19.433,37251.0
2016-01-06 15:30:00,25.94,26.0,25.94,25.99,102979.0,19.433,19.4779,19.433,19.4704,102979.0
2016-01-06 15:40:00,26.0,26.0,25.94,25.96,93498.0,19.4779,19.4779,19.433,19.4479,93498.0
2016-01-06 15:50:00,25.96,26.02,25.92,26.02,219953.0,19.4479,19.4929,19.418,19.4929,219953.0
2016-01-07 09:30:00,25.49,25.49,25.21,25.36,135083.0,19.0958,19.0958,18.8861,18.9985,135083.0
2016-01-07 09:40:00,25.36,25.49,25.35,25.49,135651.0,18.9985,19.0958,18.991,19.0958,135651.0
2016-01-07 09:50:00,25.49,25.51,25.42,25.42,122401.0,19.0958,19.1108,19.0434,19.0434,122401.0
2016-01-07 10:00:00,25.41,25.44,25.31,25.36,124064.0,19.0359,19.0584,18.961,18.9985,124064.0
2016-01-07 10:10:00,25.36,25.43,25.34,25.42,73360.0,18.9985,19.0509,18.9835,19.0434,73360.0
2016-01-07 10:20:00,25.43,25.52,25.39,25.49,112103.0,19.0509,19.1183,19.0209,19.0958,112103.0
2016-01-07 10:30:00,25.5,25.68,25.5,25.67,96229.0,19.1033,19.2382,19.1033,19.2307,96229.0
2016-01-07 10:40:00,25.67,25.7,25.65,25.68,65241.0,19.2307,19.2532,19.2157,19.2382,65241.0
2016-01-07 10:50:00,25.68,25.74,25.68,25.72,79240.0,19.2382,19.2831,19.2382,19.2681,79240.0
2016-01-07 11:00:00,25.72,25.73,25.68,25.69,70160.0,19.2681,19.2756,19.2382,19.2457,70160.0
2016-01-07 11:10:00,25.68,25.7,25.62,25.65,76278.0,19.2382,19.2532,19.1932,19.2157,76278.0
2016-01-07 11:20:00,25.65,25.67,25.65,25.65,65230.0,19.2157,19.2307,19.2157,19.2157,65230.0
2016-01-07 11:30:00,25.66,25.68,25.65,25.67,32675.0,19.2232,19.2382,19.2157,19.2307,32675.0
2016-01-07 11:40:00,25.66,25.67,25.58,25.6,65660.0,19.2232,19.2307,19.1633,19.1782,65660.0
2016-01-07 11:50:00,25.59,25.61,25.58,25.61,29639.0,19.1708,19.1857,19.1633,19.1857,29639.0
2016-01-07 12:00:00,25.6,25.63,25.59,25.62,31405.0,19.1782,19.2007,19.1708,19.1932,31405.0
2016-01-07 12:10:00,25.62,25.67,25.61,25.64,47895.0,19.1932,19.2307,19.1857,19.2082,47895.0
2016-01-07 12:20:00,25.63,25.65,25.6,25.6,29295.0,19.2007,19.2157,19.1782,19.1782,29295.0
2016-01-07 12:30:00,25.6,25.63,25.55,25.56,29486.0,19.1782,19.2007,19.1408,19.1483,29486.0
2016-01-07 12:40:00,25.56,25.57,25.54,25.56,57833.0,19.1483,19.1558,19.1333,19.1483,57833.0
2016-01-07 12:50:00,25.55,25.57,25.49,25.51,57654.0,19.1408,19.1558,19.0958,19.1108,57654.0
2016-01-07 13:00:00,25.51,25.52,25.42,25.44,65436.0,19.1108,19.1183,19.0434,19.0584,65436.0
2016-01-07 13:10:00,25.43,25.43,25.35,25.37,114725.0,19.0509,19.0509,18.991,19.0059,114725.0
2016-01-07 13:20:00,25.36,25.37,25.31,25.33,68832.0,18.9985,19.0059,18.961,18.976,68832.0
2016-01-07 13:30:00,25.32,25.33,25.19,25.2,202165.0,18.9685,18.976,18.8711,18.8786,202165.0
2016-01-07 13:40:00,25.19,25.24,25.16,25.21,143501.0,18.8711,18.9086,18.8486,18.8861,143501.0
2016-01-07 13:50:00,25.22,25.25,25.19,25.19,125493.0,18.8936,18.916,18.8711,18.8711,125493.0
2016-01-07 14:00:00,25.19,25.21,25.15,25.18,88071.0,18.8711,18.8861,18.8411,18.8636,88071.0
2016-01-07 14:10:00,25.18,25.27,25.17,25.27,103466.0,18.8636,18.931,18.8561,18.931,103466.0
2016-01-07 14:20:00,25.28,25.29,25.21,25.22,55510.0,18.9385,18.946,18.8861,18.8936,55510.0
2016-01-07 14:30:00,25.21,25.3,25.17,25.29,120045.0,18.8861,18.9535,18.8561,18.946,120045.0
2016-01-07 14:40:00,25.29,25.4,25.27,25.4,50693.0,18.946,19.0284,18.931,19.0284,50693.0
2016-01-07 14:50:00,25.4,25.41,25.25,25.26,65301.0,19.0284,19.0359,18.916,18.9235,65301.0
2016-01-07 15:00:00,25.25,25.26,25.17,25.25,113583.0,18.916,18.9235,18.8561,18.916,113583.0
2016-01-07 15:10:00,25.25,25.27,25.19,25.23,121677.0,18.916,18.931,18.8711,18.9011,121677.0
2016-01-07 15:20:00,25.22,25.22,25.13,25.14,160162.0,18.8936,18.8936,18.8261,18.8336,160162.0
2016-01-07 15:30:00,25.14,25.33,25.14,25.33,228182.0,18.8336,18.976,18.8336,18.976,228182.0
2016-01-07 15:40:00,25.33,25.4,25.29,25.39,450337.0,18.976,19.0284,18.946,19.0209,450337.0
2016-01-07 15:50:00,25.38,25.43,25.35,25.38,606084.0,19.0134,19.0509,18.991,19.0134,606084.0
2016-01-08 09:30:00,25.6,25.62,25.32,25.34,118810.0,19.1782,19.1932,18.9685,18.9835,118810.0
2016-01-08 09:40:00,25.33,25.41,25.27,25.35,87582.0,18.976,19.0359,18.931,18.991,87582.0
2016-01-08 09:50:00,25.34,25.4,25.28,25.4,53050.0,18.9835,19.0284,18.9385,19.0284,53050.0
2016-01-08 10:00:00,25.4,25.4,25.22,25.22,69114.0,19.0284,19.0284,18.8936,18.8936,69114.0
2016-01-08 10:10:00,25.21,25.28,25.16,25.24,65225.0,18.8861,18.9385,18.8486,18.9086,65225.0
2016-01-08 10:20:00,25.24,25.27,25.18,25.25,41952.0,18.9086,18.931,18.8636,18.916,41952.0
2016-01-08 10:30:00,25.26,25.29,25.16,25.17,50918.0,18.9235,18.946,18.8486,18.8561,50918.0
2016-01-08 10:40:00,25.18,25.23,25.14,25.21,53133.0,18.8636,18.9011,18.8336,18.8861,53133.0
2016-01-08 10:50:00,25.21,25.21,25.15,25.17,51174.0,18.8861,18.8861,18.8411,18.8561,51174.0
2016-01-08 11:00:00,25.17,25.2,25.16,25.17,42008.0,18.8561,18.8786,18.8486,18.8561,42008.0
2016-01-08 11:10:00,25.17,25.2,25.15,25.17,62133.0,18.8561,18.8786,18.8411,18.8561,62133.0
2016-01-08 11:20:00,25.17,25.17,25.08,25.1,61003.0,18.8561,18.8561,18.7887,18.8037,61003.0
2016-01-08 11:30:00,25.11,25.11,25.03,25.05,54569.0,18.8112,18.8112,18.7512,18.7662,54569.0
2016-01-08 11:40:00,25.05,25.1,25.02,25.1,97024.0,18.7662,18.8037,18.7437,18.8037,97024.0
2016-01-08 11:50:00,25.09,25.2,25.08,25.19,55443.0,18.7962,18.8786,18.7887,18.8711,55443.0
2016-01-08 12:00:00,25.19,25.26,25.19,25.26,66711.0,18.8711,18.9235,18.8711,18.9235,66711.0
2016-01-08 12:10:00,25.26,25.28,25.2,25.28,39484.0,18.9235,18.9385,18.8786,18.9385,39484.0
2016-01-08 12:20:00,25.28,25.33,25.27,25.33,29203.0,18.9385,18.976,18.931,18.976,29203.0
2016-01-08 12:30:00,25.32,25.32,25.21,25.21,23374.0,18.9685,18.9685,18.8861,18.8861,23374.0
2016-01-08 12:40:00,25.22,25.23,25.18,25.22,45566.0,18.8936,18.9011,18.8636,18.8936,45566.0
2016-01-08 12:50:00,25.21,25.22,25.14,25.15,63015.0,18.8861,18.8936,18.8336,18.8411,63015.0
2016-01-08 13:00:00,25.15,25.16,25.08,25.1,54074.0,18.8411,18.8486,18.7887,18.8037,54074.0
2016-01-08 13:10:00,25.09,25.13,25.08,25.13,27173.0,18.7962,18.8261,18.7887,18.8261,27173.0
2016-01-08 13:20:00,25.12,25.14,25.04,25.07,37640.0,18.8187,18.8336,18.7587,18.7812,37640.0
2016-01-08 13:30:00,25.07,25.17,25.07,25.17,25297.0,18.7812,18.8561,18.7812,18.8561,25297.0
2016-01-08 13:40:00,25.17,25.18,25.11,25.11,28665.0,18.8561,18.8636,18.8112,18.8112,28665.0
2016-01-08 13:50:00,25.12,25.13,25.08,25.08,23540.0,18.8187,18.8261,18.7887,18.7887,23540.0
2016-01-08 14:00:00,25.08,25.14,25.08,25.13,26666.0,18.7887,18.8336,18.7887,18.8261,26666.0
2016-01-08 14:10:00,25.13,25.13,25.04,25.09,39132.0,18.8261,18.8261,18.7587,18.7962,39132.0
2016-01-08 14:20:00,25.08,25.08,24.99,25.01,80657.0,18.7887,18.7887,18.7213,18.7362,80657.0
2016-01-08 14:30:00,25.01,25.05,24.99,25.0,30525.0,18.7362,18.7662,18.7213,18.7288,30525.0
2016-01-08 14:40:00,25.0,25.08,25.0,25.07,34831.0,18.7288,18.7887,18.7288,18.7812,34831.0
2016-01-08 14:50:00,25.07,25.07,24.99,25.01,51761.0,18.7812,18.7812,18.7213,18.7362,51761.0
2016-01-08 15:00:00,25.0,25.05,25.0,25.01,32478.0,18.7288,18.7662,18.7288,18.7362,32478.0
2016-01-08 15:10:00,25.01,25.02,24.95,24.98,53311.0,18.7362,18.7437,18.6913,18.7138,53311.0
2016-01-08 15:20:00,24.98,25.03,24.96,24.97,65423.0,18.7138,18.7512,18.6988,18.7063,65423.0
2016-01-08 15:30:00,24.96,24.96,24.89,24.9,92317.0,18.6988,18.6988,18.6464,18.6538,92317.0
2016-01-08 15:40:00,24.9,24.92,24.78,24.78,105226.0,18.6538,18.6688,18.5639,18.5639,105226.0
2016-01-08 15:50:00,24.78,24.81,24.73,24.77,246941.0,18.5639,18.5864,18.5265,18.5565,246941.0
2016-01-11 09:30:00,24.93,25.05,24.93,25.01,128199.0,18.6763,18.7662,18.6763,18.7362,128199.0
2016-01-11 09:40:00,25.01,25.04,24.99,25.0,139915.0,18.7362,18.7587,18.7213,18.7288,139915.0
2016-01-11 09:50:00,25.0,25.06,25.0,25.06,74912.0,18.7288,18.7737,18.7288,18.7737,74912.0
2016-01-11 10:00:00,25.05,25.14,25.05,25.14,90632.0,18.7662,18.8336,18.7662,18.8336,90632.0
2016-01-11 10:10:00,25.14,25.15,25.02,25.05,69415.0,18.8336,18.8411,18.7437,18.7662,69415.0
2016-01-11 10:20:00,25.05,25.08,25.05,25.07,49767.0,18.7662,18.7887,18.7662,18.7812,49767.0
2016-01-11 10:30:00,25.07,25.1,25.07,25.07,67575.0,18.7812,18.8037,18.7812,18.7812,67575.0
2016-01-11 10:40:00,25.08,25.13,25.06,25.11,52079.0,18.7887,18.8261,18.7737,18.8112,52079.0
2016-01-11 10:50:00,25.11,25.11,25.04,25.05,66620.0,18.8112,18.8112,18.7587,18.7662,66620.0
2016-01-11 11:00:00,25.05,25.05,25.0,25.02,113938.0,18.7662,18.7662,18.7288,18.7437,113938.0
2016-01-11 11:10:00,25.03,25.07,25.01,25.06,47861.0,18.7512,18.7812,18.7362,18.7737,47861.0
2016-01-11 11:20:00,25.06,25.07,25.03,25.07,68106.0,18.7737,18.7812,18.7512,18.7812,68106.0
2016-01-11 11:30:00,25.07,25.14,25.02,25.12,57864.0,18.7812,18.8336,18.7437,18.8187,57864.0
2016-01-11 11:40:00,25.13,25.17,25.11,25.15,58820.0,18.8261,18.8561,18.8112,18.8411,58820.0
2016-01-11 11:50:00,25.15,25.2,25.15,25.17,56156.0,18.8411,18.8786,18.8411,18.8561,56156.0
2016-01-11 12:00:00,25.17,25.18,25.13,25.14,69187.0,18.8561,18.8636,18.8261,18.8336,69187.0
2016-01-11 12:10:00,25.14,25.16,25.07,25.1,61251.0,18.8336,18.8486,18.7812,18.8037,61251.0
2016-01-11 12:20:00,25.1,25.1,25.05,25.05,42354.0,18.8037,18.8037,18.7662,18.7662,42354.0
2016-01-11 12:30:00,25.06,25.11,25.06,25.06,38234.0,18.7737,18.8112,18.7737,18.7737,38234.0
2016-01-11 12:40:00,25.06,25.13,25.05,25.1,73286.0,18.7737,18.8261,18.7662,18.8037,73286.0
2016-01-11 12:50:00,25.11,25.14,25.09,25.14,74581.0,18.8112,18.8336,18.7962,18.8336,74581.0
2016-01-11 13:00:00,25.15,25.17,25.13,25.13,36130.0,18.8411,18.8561,18.8261,18.8261,36130.0
2016-01-11 13:10:00,25.13,25.14,25.08,25.13,66809.0,18.8261,18.8336,18.7887,18.8261,66809.0
2016-01-11 13:20:00,25.14,25.14,25.08,25.08,33892.0,18.8336,18.8336,18.7887,18.7887,33892.0
2016-01-11 13:30:00,25.08,25.11,25.05,25.08,49391.0,18.7887,18.8112,18.7662,18.7887,49391.0
2016-01-11 13:40:00,25.08,25.08,25.0,25.01,58848.0,18.7887,18.7887,18.7288,18.7362,58848.0
2016-01-11 13:50:00,25.01,25.06,25.0,25.03,57060.0,18.7362,18.7737,18.7288,18.7512,57060.0
2016-01-11 14:00:00,25.03,25.07,25.0,25.06,80875.0,18.7512,18.7812,18.7288,18.7737,80875.0
2016-01-11 14:10:00,25.06,25.07,25.01,25.04,83093.0,18.7737,18.7812,18.7362,18.7587,83093.0
2016-01-11 14:20:00,25.04,25.15,25.04,25.14,82400.0,18.7587,18.8411,18.7587,18.8336,82400.0
2016-01-11 14:30:00,25.15,25.16,25.1,25.14,38896.0,18.8411,18.8486,18.8037,18.8336,38896.0
2016-01-11 14:40:00,25.14,25.19,25.14,25.16,58367.0,18.8336,18.8711,18.8336,18.8486,58367.0
2016-01-11 14:50:00,25.15,25.16,25.13,25.14,47014.0,18.8411,18.8486,18.8261,18.8336,47014.0
2016-01-11 15:00:00,25.15,25.16,25.07,25.08,57155.0,18.8411,18.8486,18.7812,18.7887,57155.0
2016-01-11 15:10:00,25.08,25.08,25.01,25.05,76531.0,18.7887,18.7887,18.7362,18.7662,76531.0
2016-01-11 15:20:00,25.05,25.24,25.04,25.2,122686.0,18.7662,18.9086,18.7587,18.8786,122686.0
2016-01-11 15:30:00,25.21,25.33,25.2,25.31,123428.0,18.8861,18.976,18.8786,18.961,123428.0
2016-01-11 15:40:00,25.3,25.34,25.26,25.28,201823.0,18.9535,18.9835,18.9235,18.9385,201823.0
2016-01-11 15:50:00,25.28,25.33,25.27,25.28,213174.0,18.9385,18.976,18.931,18.9385,213174.0
2016-01-12 09:30:00,25.48,25.54,25.3,25.54,139290.0,19.0883,19.1333,18.9535,19.1333,139290.0
2016-01-12 09:40:00,25.54,25.55,25.48,25.53,89651.0,19.1333,19.1408,19.0883,19.1258,89651.0
2016-01-12 09:50:00,25.54,25.57,25.47,25.48,45929.0,19.1333,19.1558,19.0809,19.0883,45929.0
2016-01-12 10:00:00,25.48,25.51,25.39,25.41,64563.0,19.0883,19.1108,19.0209,19.0359,64563.0
2016-01-12 10:10:00,25.42,25.47,25.39,25.43,62033.0,19.0434,19.0809,19.0209,19.0509,62033.0
2016-01-12 10:20:00,25.42,25.44,25.36,25.38,59212.0,19.0434,19.0584,18.9985,19.0134,59212.0
2016-01-12 10:30:00,25.38,25.42,25.33,25.34,55590.0,19.0134,19.0434,18.976,18.9835,55590.0
2016-01-12 10:40:00,25.34,25.34,25.3,25.3,48648.0,18.9835,18.9835,18.9535,18.9535,48648.0
2016-01-12 10:50:00,25.3,25.36,25.3,25.35,53298.0,18.9535,18.9985,18.9535,18.991,53298.0
2016-01-12 11:00:00,25.35,25.35,25.31,25.33,68710.0,18.991,18.991,18.961,18.976,68710.0
2016-01-12 11:10:00,25.32,25.34,25.28,25.31,67605.0,18.9685,18.9835,18.9385,18.961,67605.0
2016-01-12 11:20:00,25.32,25.33,25.28,25.3,50316.0,18.9685,18.976,18.9385,18.9535,50316.0
2016-01-12 11:30:00,25.3,25.3,25.14,25.15,67892.0,18.9535,18.9535,18.8336,18.8411,67892.0
2016-01-12 11:40:00,25.15,25.24,25.14,25.24,37274.0,18.8411,18.9086,18.8336,18.9086,37274.0
2016-01-12 11:50:00,25.24,25.25,25.2,25.22,59577.0,18.9086,18.916,18.8786,18.8936,59577.0
2016-01-12 12:00:00,25.22,25.3,25.22,25.27,35294.0,18.8936,18.9535,18.8936,18.931,35294.0
2016-01-12 12:10:00,25.27,25.27,25.19,25.19,32429.0,18.931,18.931,18.8711,18.8711,32429.0
2016-01-12 12:20:00,25.2,25.23,25.16,25.2,39350.0,18.8786,18.9011,18.8486,18.8786,39350.0
2016-01-12 12:30:00,25.19,25.21,25.1,25.14,33886.0,18.8711,18.8861,18.8037,18.8336,33886.0
2016-01-12 12:40:00,25.12,25.12,25.06,25.09,51575.0,18.8187,18.8187,18.7737,18.7962,51575.0
2016-01-12 12:50:00,25.11,25.11,25.08,25.1,60375.0,18.8112,18.8112,18.7887,18.8037,60375.0
2016-01-12 13:00:00,25.11,25.14,25.09,25.1,42390.0,18.8112,18.8336,18.7962,18.8037,42390.0
2016-01-12 13:10:00,25.1,25.17,25.1,25.15,31409.0,18.8037,18.8561,18.8037,18.8411,31409.0
2016-01-12 13:20:00,25.14,25.14,25.08,25.13,32867.0,18.8336,18.8336,18.7887,18.8261,32867.0
2016-01-12 13:30:00,25.13,25.16,25.09,25.13,48523.0,18.8261,18.8486,18.7962,18.8261,48523.0
2016-01-12 13:40:00,25.14,25.23,25.14,25.18,65539.0,18.8336,18.9011,18.8336,18.8636,65539.0
2016-01-12 13:50:00,25.19,25.2,25.13,25.13,30730.0,18.8711,18.8786,18.8261,18.8261,30730.0
2016-01-12 14:00:00,25.14,25.14,25.04,25.06,64971.0,18.8336,18.8336,18.7587,18.7737,64971.0
2016-01-12 14:10:00,25.06,25.13,25.05,25.07,55426.0,18.7737,18.8261,18.7662,18.7812,55426.0
2016-01-12 14:20:00,25.07,25.2,25.06,25.16,41298.0,18.7812,18.8786,18.7737,18.8486,41298.0
2016-01-12 14:30:00,25.16,25.27,25.16,25.26,30489.0,18.8486,18.931,18.8486,18.9235,30489.0
2016-01-12 14:40:00,25.26,25.26,25.19,25.2,42704.0,18.9235,18.9235,18.8711,18.8786,42704.0
2016-01-12 14:50:00,25.2,25.31,25.2,25.3,36596.0,18.8786,18.961,18.8786,18.9535,36596.0
2016-01-12 15:00:00,25.31,25.32,25.24,25.24,54437.0,18.961,18.9685,18.9086,18.9086,54437.0
2016-01-12 15:10:00,25.24,25.33,25.24,25.32,63623.0,18.9086,18.976,18.9086,18.9685,63623.0
2016-01-12 15:20:00,25.32,25.41,25.32,25.36,69914.0,18.9685,19.0359,18.9685,18.9985,69914.0
2016-01-12 15:30:00,25.36,25.4,25.33,25.34,81750.0,18.9985,19.0284,18.976,18.9835,81750.0
2016-01-12 15:40:00,25.34,25.42,25.31,25.39,113597.0,18.9835,19.0434,18.961,19.0209,113597.0
2016-01-12 15:50:00,25.38,25.41,25.35,25.35,153340.0,19.0134,19.0359,18.991,18.991,153340.0
2016-01-13 09:30:00,25.31,25.51,25.31,25.48,153438.0,18.961,19.1108,18.961,19.0883,153438.0
2016-01-13 09:40:00,25.49,25.51,25.37,25.4,127192.0,19.0958,19.1108,19.0059,19.0284,127192.0
2016-01-13 09:50:00,25.39,25.41,25.33,25.39,103569.0,19.0209,19.0359,18.976,19.0209,103569.0
2016-01-13 10:00:00,25.39,25.4,25.3,25.35,67004.0,19.0209,19.0284,18.9535,18.991,67004.0
2016-01-13 10:10:00,25.36,25.36,25.25,25.25,49886.0,18.9985,18.9985,18.916,18.916,49886.0
2016-01-13 10:20:00,25.25,25.28,25.23,25.28,24811.0,18.916,18.9385,18.9011,18.9385,24811.0
2016-01-13 10:30:00,25.27,25.27,25.14,25.15,68886.0,18.931,18.931,18.8336,18.8411,68886.0
2016-01-13 10:40:00,25.15,25.23,25.14,25.22,53253.0,18.8411,18.9011,18.8336,18.8936,53253.0
2016-01-13 10:50:00,25.23,25.24,25.16,25.24,43617.0,18.9011,18.9086,18.8486,18.9086,43617.0
2016-01-13 11:00:00,25.23,25.23,25.15,25.15,43756.0,18.9011,18.9011,18.8411,18.8411,43756.0
2016-01-13 11:10:00,25.15,25.3,25.15,25.3,76065.0,18.8411,18.9535,18.8411,18.9535,76065.0
2016-01-13 11:20:00,25.29,25.31,25.21,25.23,47125.0,18.946,18.961,18.8861,18.9011,47125.0
2016-01-13 11:30:00,25.22,25.25,25.14,25.14,63306.0,18.8936,18.916,18.8336,18.8336,63306.0
2016-01-13 11:40:00,25.14,25.17,25.05,25.06,69038.0,18.8336,18.8561,18.7662,18.7737,69038.0
2016-01-13 11:50:00,25.06,25.06,24.97,25.01,90427.0,18.7737,18.7737,18.7063,18.7362,90427.0
2016-01-13 12:00:00,25.01,25.05,25.0,25.02,32842.0,18.7362,18.7662,18.7288,18.7437,32842.0
2016-01-13 12:10:00,25.02,25.09,25.0,25.03,58180.0,18.7437,18.7962,18.7288,18.7512,58180.0
2016-01-13 12:20:00,25.03,25.03,24.96,25.0,54920.0,18.7512,18.7512,18.6988,18.7288,54920.0
2016-01-13 12:30:00,24.99,24.99,24.92,24.92,48962.0,18.7213,18.7213,18.6688,18.6688,48962.0
2016-01-13 12:40:00,24.92,24.97,24.92,24.95,44350.0,18.6688,18.7063,18.6688,18.6913,44350.0
2016-01-13 12:50:00,24.95,24.95,24.9,24.91,98840.0,18.6913,18.6913,18.6538,18.6613,98840.0
2016-01-13 13:00:00,24.92,24.97,24.91,24.97,50865.0,18.6688,18.7063,18.6613,18.7063,50865.0
2016-01-13 13:10:00,24.97,25.03,24.97,24.98,65176.0,18.7063,18.7512,18.7063,18.7138,65176.0
2016-01-13 13:20:00,24.98,24.99,24.92,24.92,46516.0,18.7138,18.7213,18.6688,18.6688,46516.0
2016-01-13 13:30:00,24.93,24.95,24.9,24.91,87960.0,18.6763,18.6913,18.6538,18.6613,87960.0
2016-01-13 13:40:00,24.91,24.93,24.87,24.88,118230.0,18.6613,18.6763,18.6314,18.6389,118230.0
2016-01-13 13:50:00,24.88,24.92,24.82,24.84,102233.0,18.6389,18.6688,18.5939,18.6089,102233.0
2016-01-13 14:00:00,24.84,24.87,24.78,24.84,184016.0,18.6089,18.6314,18.5639,18.6089,184016.0
2016-01-13 14:10:00,24.84,24.89,24.78,24.82,98548.0,18.6089,18.6464,18.5639,18.5939,98548.0
2016-01-13 14:20:00,24.81,24.86,24.78,24.86,74626.0,18.5864,18.6239,18.5639,18.6239,74626.0
2016-01-13 14:30:00,24.85,24.85,24.7,24.72,196953.0,18.6164,18.6164,18.504,18.519,196953.0
2016-01-13 14:40:00,24.72,24.73,24.65,24.73,265441.0,18.519,18.5265,18.4666,18.5265,265441.0
2016-01-13 14:50:00,24.73,24.76,24.71,24.71,92004.0,18.5265,18.549,18.5115,18.5115,92004.0
2016-01-13 15:00:00,24.72,24.75,24.69,24.71,110787.0,18.519,18.5415,18.4965,18.5115,110787.0
2016-01-13 15:10:00,24.7,24.75,24.66,24.73,205951.0,18.504,18.5415,18.474,18.5265,205951.0
2016-01-13 15:20:00,24.72,24.79,24.72,24.72,155805.0,18.519,18.5714,18.519,18.519,155805.0
2016-01-13 15:30:00,24.72,24.75,24.66,24.68,134244.0,18.519,18.5415,18.474,18.489,134244.0
2016-01-13 15:40:00,24.68,24.72,24.6,24.6,219972.0,18.489,18.519,18.4291,18.4291,219972.0
2016-01-13 15:50:00,24.61,24.65,24.57,24.6,250755.0,18.4366,18.4666,18.4066,18.4291,250755.0
2016-01-14 09:30:00,24.69,24.69,24.56,24.56,246471.0,18.4965,18.4965,18.3991,18.3991,246471.0
2016-01-14 09:40:00,24.56,24.61,24.51,24.54,113311.0,18.3991,18.4366,18.3617,18.3841,113311.0
2016-01-14 09:50:00,24.55,24.55,24.46,24.49,213181.0,18.3916,18.3916,18.3242,18.3467,213181.0
2016-01-14 10:00:00,24.49,24.57,24.47,24.53,142927.0,18.3467,18.4066,18.3317,18.3767,142927.0
2016-01-14 10:10:00,24.53,24.62,24.51,24.61,86415.0,18.3767,18.4441,18.3617,18.4366,86415.0
2016-01-14 10:20:00,24.62,24.65,24.57,24.65,133801.0,18.4441,18.4666,18.4066,18.4666,133801.0
2016-01-14 10:30:00,24.64,24.72,24.63,24.67,142415.0,18.4591,18.519,18.4516,18.4815,142415.0
2016-01-14 10:40:00,24.67,24.75,24.61,24.75,138477.0,18.4815,18.5415,18.4366,18.5415,138477.0
2016-01-14 10:50:00,24.75,24.75,24.67,24.67,105773.0,18.5415,18.5415,18.4815,18.4815,105773.0
2016-01-14 11:00:00,24.67,24.72,24.59,24.61,165255.0,18.4815,18.519,18.4216,18.4366,165255.0
2016-01-14 11:10:00,24.62,24.65,24.59,24.59,80866.0,18.4441,18.4666,18.4216,18.4216,80866.0
2016-01-14 11:20:00,24.6,24.66,24.6,24.65,71408.0,18.4291,18.474,18.4291,18.4666,71408.0
2016-01-14 11:30:00,24.65,24.66,24.61,24.65,56502.0,18.4666,18.474,18.4366,18.4666,56502.0
2016-01-14 11:40:00,24.64,24.76,24.63,24.74,40395.0,18.4591,18.549,18.4516,18.534,40395.0
2016-01-14 11:50:00,24.75,24.79,24.72,24.73,98675.0,18.5415,18.5714,18.519,18.5265,98675.0
2016-01-14 12:00:00,24.74,24.75,24.69,24.69,41035.0,18.534,18.5415,18.4965,18.4965,41035.0
2016-01-14 12:10:00,24.69,24.7,24.64,24.69,34460.0,18.4965,18.504,18.4591,18.4965,34460.0
2016-01-14 12:20:00,24.7,24.73,24.66,24.69,36454.0,18.504,18.5265,18.474,18.4965,36454.0
2016-01-14 12:30:00,24.7,24.75,24.69,24.73,150807.0,18.504,18.5415,18.4965,18.5265,150807.0
2016-01-14 12:40:00,24.74,24.75,24.7,24.72,90473.0,18.534,18.5415,18.504,18.519,90473.0
2016-01-14 12:50:00,24.71,24.77,24.7,24.71,45504.0,18.5115,18.5565,18.504,18.5115,45504.0
2016-01-14 13:00:00,24.71,24.83,24.7,24.8,53956.0,18.5115,18.6014,18.504,18.5789,53956.0
2016-01-14 13:10:00,24.81,24.83,24.77,24.8,27256.0,18.5864,18.6014,18.5565,18.5789,27256.0
2016-01-14 13:20:00,24.81,24.86,24.81,24.84,27599.0,18.5864,18.6239,18.5864,18.6089,27599.0
2016-01-14 13:30:00,24.84,24.85,24.76,24.78,54598.0,18.6089,18.6164,18.549,18.5639,54598.0
2016-01-14 13:40:00,24.78,24.78,24.74,24.78,32186.0,18.5639,18.5639,18.534,18.5639,32186.0
2016-01-14 13:50:00,24.78,24.78,24.74,24.75,48718.0,18.5639,18.5639,18.534,18.5415,48718.0
2016-01-14 14:00:00,24.76,24.76,24.72,24.74,42516.0,18.549,18.549,18.519,18.534,42516.0
2016-01-14 14:10:00,24.75,24.77,24.72,24.73,59778.0,18.5415,18.5565,18.519,18.5265,59778.0
2016-01-14 14:20:00,24.73,24.75,24.72,24.73,58400.0,18.5265,18.5415,18.519,18.5265,58400.0
2016-01-14 14:30:00,24.73,24.75,24.69,24.7,53074.0,18.5265,18.5415,18.4965,18.504,53074.0
2016-01-14 14:40:00,24.71,24.78,24.71,24.76,94026.0,18.5115,18.5639,18.5115,18.549,94026.0
2016-01-14 14:50:00,24.77,24.88,24.77,24.86,78766.0,18.5565,18.6389,18.5565,18.6239,78766.0
2016-01-14 15:00:00,24.86,24.88,24.84,24.86,66225.0,18.6239,18.6389,18.6089,18.6239,66225.0
2016-01-14 15:10:00,24.88,24.9,24.82,24.83,82942.0,18.6389,18.6538,18.5939,18.6014,82942.0
2016-01-14 15:20:00,24.82,24.84,24.78,24.8,64317.0,18.5939,18.6089,18.5639,18.5789,64317.0
2016-01-14 15:30:00,24.8,24.8,24.65,24.67,155326.0,18.5789,18.5789,18.4666,18.4815,155326.0
2016-01-14 15:40:00,24.67,24.73,24.66,24.7,169816.0,18.4815,18.5265,18.474,18.504,169816.0
2016-01-14 15:50:00,24.7,24.73,24.65,24.65,308867.0,18.504,18.5265,18.4666,18.4666,308867.0
2016-01-15 09:30:00,23.92,24.42,23.9,24.31,489866.0,17.9197,18.2943,17.9047,18.2118,489866.0
2016-01-15 09:40:00,24.31,24.31,24.15,24.19,325809.0,18.2118,18.2118,18.092,18.1219,325809.0
2016-01-15 09:50:00,24.19,24.25,24.1,24.11,234476.0,18.1219,18.1669,18.0545,18.062,234476.0
2016-01-15 10:00:00,24.11,24.14,24.02,24.09,351499.0,18.062,18.0845,17.9946,18.047,351499.0
2016-01-15 10:10:00,24.1,24.14,24.0,24.06,128878.0,18.0545,18.0845,17.9796,18.0246,128878.0
2016-01-15 10:20:00,24.06,24.16,24.02,24.03,97980.0,18.0246,18.0995,17.9946,18.0021,97980.0
2016-01-15 10:30:00,24.03,24.11,23.99,24.05,141095.0,18.0021,18.062,17.9721,18.0171,141095.0
2016-01-15 10:40:00,24.06,24.07,23.95,24.0,277428.0,18.0246,18.032,17.9421,17.9796,277428.0
2016-01-15 10:50:00,23.99,23.99,23.9,23.97,106163.0,17.9721,17.9721,17.9047,17.9571,106163.0
2016-01-15 11:00:00,23.95,23.99,23.91,23.92,134447.0,17.9421,17.9721,17.9122,17.9197,134447.0
2016-01-15 11:10:00,23.91,23.98,23.87,23.91,259636.0,17.9122,17.9646,17.8822,17.9122,259636.0
2016-01-15 11:20:00,23.91,23.94,23.85,23.9,381681.0,17.9122,17.9347,17.8672,17.9047,381681.0
2016-01-15 11:30:00,23.89,23.9,23.82,23.83,157551.0,17.8972,17.9047,17.8448,17.8523,157551.0
2016-01-15 11:40:00,23.83,23.86,23.79,23.82,303792.0,17.8523,17.8747,17.8223,17.8448,303792.0
2016-01-15 11:50:00,23.81,23.83,23.72,23.82,281141.0,17.8373,17.8523,17.7698,17.8448,281141.0
2016-01-15 12:00:00,23.82,23.9,23.81,23.88,200030.0,17.8448,17.9047,17.8373,17.8897,200030.0
2016-01-15 12:10:00,23.88,23.88,23.68,23.7,206077.0,17.8897,17.8897,17.7399,17.7549,206077.0
2016-01-15 12:20:00,23.7,23.75,23.68,23.7,95264.0,17.7549,17.7923,17.7399,17.7549,95264.0
2016-01-15 12:30:00,23.69,23.73,23.62,23.7,248959.0,17.7474,17.7773,17.6949,17.7549,248959.0
2016-01-15 12:40:00,23.7,23.76,23.66,23.66,199482.0,17.7549,17.7998,17.7249,17.7249,199482.0
2016-01-15 12:50:00,23.67,23.73,23.65,23.7,75856.0,17.7324,17.7773,17.7174,17.7549,75856.0
2016-01-15 13:00:00,23.69,23.71,23.65,23.65,102812.0,17.7474,17.7624,17.7174,17.7174,102812.0
2016-01-15 13:10:00,23.66,23.84,23.66,23.83,91852.0,17.7249,17.8597,17.7249,17.8523,91852.0
2016-01-15 13:20:00,23.83,23.85,23.74,23.75,68735.0,17.8523,17.8672,17.7848,17.7923,68735.0
2016-01-15 13:30:00,23.74,23.76,23.68,23.69,93671.0,17.7848,17.7998,17.7399,17.7474,93671.0
2016-01-15 13:40:00,23.69,23.8,23.69,23.74,98181.0,17.7474,17.8298,17.7474,17.7848,98181.0
2016-01-15 13:50:00,23.74,23.81,23.7,23.74,152811.0,17.7848,17.8373,17.7549,17.7848,152811.0
2016-01-15 14:00:00,23.74,23.76,23.7,23.76,63955.0,17.7848,17.7998,17.7549,17.7998,63955.0
2016-01-15 14:10:00,23.76,23.77,23.68,23.69,101927.0,17.7998,17.8073,17.7399,17.7474,101927.0
2016-01-15 14:20:00,23.69,23.71,23.66,23.66,56125.0,17.7474,17.7624,17.7249,17.7249,56125.0
2016-01-15 14:30:00,23.66,23.66,23.6,23.61,83860.0,17.7249,17.7249,17.6799,17.6874,83860.0
2016-01-15 14:40:00,23.62,23.69,23.6,23.67,126091.0,17.6949,17.7474,17.6799,17.7324,126091.0
2016-01-15 14:50:00,23.67,23.78,23.64,23.77,113718.0,17.7324,17.8148,17.7099,17.8073,113718.0
2016-01-15 15:00:00,23.77,23.77,23.69,23.7,191610.0,17.8073,17.8073,17.7474,17.7549,191610.0
2016-01-15 15:10:00,23.7,23.71,23.57,23.62,226265.0,17.7549,17.7624,17.6575,17.6949,226265.0
2016-01-15 15:20:00,23.62,23.7,23.6,23.69,158084.0,17.6949,17.7549,17.6799,17.7474,158084.0
2016-01-15 15:30:00,23.69,23.69,23.63,23.65,196993.0,17.7474,17.7474,17.7024,17.7174,196993.0
2016-01-15 15:40:00,23.64,23.66,23.59,23.65,269048.0,17.7099,17.7249,17.6725,17.7174,269048.0
2016-01-15 15:50:00,23.66,23.67,23.58,23.6,450994.0,17.7249,17.7324,17.665,17.6799,450994.0
2016-01-19 09:30:00,23.8,23.97,23.8,23.84,99445.0,17.8298,17.9571,17.8298,17.8597,99445.0
2016-01-19 09:40:00,23.84,23.93,23.84,23.9,95936.0,17.8597,17.9272,17.8597,17.9047,95936.0
2016-01-19 09:50:00,23.9,23.93,23.82,23.93,86285.0,17.9047,17.9272,17.8448,17.9272,86285.0
2016-01-19 10:00:00,23.92,23.98,23.88,23.94,120630.0,17.9197,17.9646,17.8897,17.9347,120630.0
2016-01-19 10:10:00,23.94,24.0,23.9,23.95,77676.0,17.9347,17.9796,17.9047,17.9421,77676.0
2016-01-19 10:20:00,23.95,23.97,23.9,23.96,95743.0,17.9421,17.9571,17.9047,17.9496,95743.0
2016-01-19 10:30:00,23.97,23.99,23.93,23.96,170573.0,17.9571,17.9721,17.9272,17.9496,170573.0
2016-01-19 10:40:00,23.97,23.98,23.92,23.98,97368.0,17.9571,17.9646,17.9197,17.9646,97368.0
2016-01-19 10:50:00,23.98,23.98,23.87,23.87,77989.0,17.9646,17.9646,17.8822,17.8822,77989.0
2016-01-19 11:00:00,23.87,23.9,23.83,23.9,82519.0,17.8822,17.9047,17.8523,17.9047,82519.0
2016-01-19 11:10:00,23.9,23.91,23.85,23.87,69053.0,17.9047,17.9122,17.8672,17.8822,69053.0
2016-01-19 11:20:00,23.87,23.95,23.83,23.95,40980.0,17.8822,17.9421,17.8523,17.9421,40980.0
2016-01-19 11:30:00,23.96,23.98,23.93,23.95,104545.0,17.9496,17.9646,17.9272,17.9421,104545.0
2016-01-19 11:40:00,23.96,23.99,23.94,23.94,115790.0,17.9496,17.9721,17.9347,17.9347,115790.0
2016-01-19 11:50:00,23.95,23.97,23.91,23.91,93706.0,17.9421,17.9571,17.9122,17.9122,93706.0
2016-01-19 12:00:00,23.9,23.91,23.79,23.79,48529.0,17.9047,17.9122,17.8223,17.8223,48529.0
2016-01-19 12:10:00,23.79,23.84,23.75,23.76,107882.0,17.8223,17.8597,17.7923,17.7998,107882.0
2016-01-19 12:20:00,23.75,23.94,23.75,23.93,162098.0,17.7923,17.9347,17.7923,17.9272,162098.0
2016-01-19 12:30:00,23.93,24.0,23.93,23.98,92563.0,17.9272,17.9796,17.9272,17.9646,92563.0
2016-01-19 12:40:00,23.99,24.01,23.86,23.89,106637.0,17.9721,17.9871,17.8747,17.8972,106637.0
2016-01-19 12:50:00,23.89,23.94,23.89,23.92,47050.0,17.8972,17.9347,17.8972,17.9197,47050.0
2016-01-19 13:00:00,23.92,24.03,23.92,23.93,87560.0,17.9197,18.0021,17.9197,17.9272,87560.0
2016-01-19 13:10:00,23.94,23.95,23.88,23.94,49865.0,17.9347,17.9421,17.8897,17.9347,49865.0
2016-01-19 13:20:00,23.94,23.96,23.87,23.9,42509.0,17.9347,17.9496,17.8822,17.9047,42509.0
2016-01-19 13:30:00,23.91,23.91,23.83,23.84,85257.0,17.9122,17.9122,17.8523,17.8597,85257.0
2016-01-19 13:40:00,23.85,23.86,23.79,23.84,78620.0,17.8672,17.8747,17.8223,17.8597,78620.0
2016-01-19 13:50:00,23.84,23.84,23.76,23.82,55872.0,17.8597,17.8597,17.7998,17.8448,55872.0
2016-01-19 14:00:00,23.81,23.85,23.71,23.72,67514.0,17.8373,17.8672,17.7624,17.7698,67514.0
2016-01-19 14:10:00,23.72,23.74,23.67,23.7,131999.0,17.7698,17.7848,17.7324,17.7549,131999.0
2016-01-19 14:20:00,23.7,23.72,23.62,23.71,174746.0,17.7549,17.7698,17.6949,17.7624,174746.0
2016-01-19 14:30:00,23.7,23.72,23.67,23.7,62669.0,17.7549,17.7698,17.7324,17.7549,62669.0
2016-01-19 14:40:00,23.71,23.72,23.59,23.62,122315.0,17.7624,17.7698,17.6725,17.6949,122315.0
2016-01-19 14:50:00,23.62,23.68,23.6,23.68,58338.0,17.6949,17.7399,17.6799,17.7399,58338.0
2016-01-19 15:00:00,23.67,23.71,23.66,23.67,181874.0,17.7324,17.7624,17.7249,17.7324,181874.0
2016-01-19 15:10:00,23.68,23.72,23.65,23.69,109207.0,17.7399,17.7698,17.7174,17.7474,109207.0
2016-01-19 15:20:00,23.68,23.83,23.66,23.82,160000.0,17.7399,17.8523,17.7249,17.8448,160000.0
2016-01-19 15:30:00,23.82,23.84,23.76,23.8,163886.0,17.8448,17.8597,17.7998,17.8298,163886.0
2016-01-19 15:40:00,23.8,23.91,23.77,23.89,160407.0,17.8298,17.9122,17.8073,17.8972,160407.0
2016-01-19 15:50:00,23.9,23.91,23.84,23.85,238007.0,17.9047,17.9122,17.8597,17.8672,238007.0
2016-01-20 09:30:00,23.4,23.5,23.19,23.21,804937.0,17.5301,17.605,17.3728,17.3878,804937.0
2016-01-20 09:40:00,23.22,23.25,23.14,23.19,590228.0,17.3953,17.4177,17.3353,17.3728,590228.0
2016-01-20 09:50:00,23.18,23.33,23.18,23.26,149609.0,17.3653,17.4777,17.3653,17.4252,149609.0
2016-01-20 10:00:00,23.27,23.27,23.09,23.1,180147.0,17.4327,17.4327,17.2979,17.3054,180147.0
2016-01-20 10:10:00,23.1,23.1,23.01,23.02,324925.0,17.3054,17.3054,17.2379,17.2454,324925.0
2016-01-20 10:20:00,23.02,23.05,22.96,23.01,265977.0,17.2454,17.2679,17.2005,17.2379,265977.0
2016-01-20 10:30:00,23.02,23.02,22.83,22.92,271652.0,17.2454,17.2454,17.1031,17.1705,271652.0
2016-01-20 10:40:00,22.91,22.95,22.87,22.88,135739.0,17.163,17.193,17.1331,17.1406,135739.0
2016-01-20 10:50:00,22.89,22.89,22.75,22.75,278556.0,17.1481,17.1481,17.0432,17.0432,278556.0
2016-01-20 11:00:00,22.75,22.76,22.58,22.69,598820.0,17.0432,17.0507,16.9158,16.9982,598820.0
2016-01-20 11:10:00,22.7,22.77,22.67,22.7,204123.0,17.0057,17.0582,16.9832,17.0057,204123.0
2016-01-20 11:20:00,22.69,22.71,22.59,22.65,203530.0,16.9982,17.0132,16.9233,16.9683,203530.0
2016-01-20 11:30:00,22.65,22.73,22.65,22.69,104648.0,16.9683,17.0282,16.9683,16.9982,104648.0
2016-01-20 11:40:00,22.7,22.7,22.58,22.58,85459.0,17.0057,17.0057,16.9158,16.9158,85459.0
2016-01-20 11:50:00,22.58,22.67,22.58,22.66,124247.0,16.9158,16.9832,16.9158,16.9757,124247.0
2016-01-20 12:00:00,22.66,22.71,22.61,22.63,88877.0,16.9757,17.0132,16.9383,16.9533,88877.0
2016-01-20 12:10:00,22.62,22.67,22.6,22.61,63413.0,16.9458,16.9832,16.9308,16.9383,63413.0
2016-01-20 12:20:00,22.6,22.6,22.53,22.58,165505.0,16.9308,16.9308,16.8784,16.9158,165505.0
2016-01-20 12:30:00,22.58,22.59,22.49,22.53,83165.0,16.9158,16.9233,16.8484,16.8784,83165.0
2016-01-20 12:40:00,22.52,22.53,22.47,22.51,106719.0,16.8709,16.8784,16.8334,16.8634,106719.0
2016-01-20 12:50:00,22.5,22.67,22.5,22.65,137972.0,16.8559,16.9832,16.8559,16.9683,137972.0
2016-01-20 13:00:00,22.66,22.7,22.59,22.59,96682.0,16.9757,17.0057,16.9233,16.9233,96682.0
2016-01-20 13:10:00,22.6,22.61,22.5,22.5,74385.0,16.9308,16.9383,16.8559,16.8559,74385.0
2016-01-20 13:20:00,22.5,22.58,22.48,22.54,128652.0,16.8559,16.9158,16.8409,16.8858,128652.0
2016-01-20 13:30:00,22.53,22.66,22.53,22.66,89656.0,16.8784,16.9757,16.8784,16.9757,89656.0
2016-01-20 13:40:00,22.66,22.72,22.63,22.68,82584.0,16.9757,17.0207,16.9533,16.9907,82584.0
2016-01-20 13:50:00,22.68,22.72,22.63,22.66,101100.0,16.9907,17.0207,16.9533,16.9757,101100.0
2016-01-20 14:00:00,22.66,22.76,22.63,22.73,111290.0,16.9757,17.0507,16.9533,17.0282,111290.0
2016-01-20 14:10:00,22.73,22.75,22.66,22.73,119117.0,17.0282,17.0432,16.9757,17.0282,119117.0
2016-01-20 14:20:00,22.72,22.76,22.67,22.69,110537.0,17.0207,17.0507,16.9832,16.9982,110537.0
2016-01-20 14:30:00,22.7,22.77,22.68,22.77,176218.0,17.0057,17.0582,16.9907,17.0582,176218.0
2016-01-20 14:40:00,22.77,22.8,22.71,22.72,91753.0,17.0582,17.0806,17.0132,17.0207,91753.0
2016-01-20 14:50:00,22.73,22.88,22.73,22.79,157884.0,17.0282,17.1406,17.0282,17.0731,157884.0
2016-01-20 15:00:00,22.8,22.92,22.76,22.91,170154.0,17.0806,17.1705,17.0507,17.163,170154.0
2016-01-20 15:10:00,22.92,23.01,22.85,22.99,201867.0,17.1705,17.2379,17.1181,17.223,201867.0
2016-01-20 15:20:00,22.99,23.18,22.97,23.15,334396.0,17.223,17.3653,17.208,17.3428,334396.0
2016-01-20 15:30:00,23.16,23.17,23.0,23.02,278625.0,17.3503,17.3578,17.2305,17.2454,278625.0
2016-01-20 15:40:00,23.02,23.02,22.88,22.94,283018.0,17.2454,17.2454,17.1406,17.1855,283018.0
2016-01-20 15:50:00,22.95,22.98,22.89,22.9,347335.0,17.193,17.2155,17.1481,17.1555,347335.0
2016-01-21 09:30:00,23.07,23.08,22.92,22.95,148279.0,17.2829,17.2904,17.1705,17.193,148279.0
2016-01-21 09:40:00,22.96,23.01,22.88,22.91,196064.0,17.2005,17.2379,17.1406,17.163,196064.0
2016-01-21 09:50:00,22.91,23.05,22.9,22.99,97151.0,17.163,17.2679,17.1555,17.223,97151.0
2016-01-21 10:00:00,23.0,23.18,22.99,23.14,187353.0,17.2305,17.3653,17.223,17.3353,187353.0
2016-01-21 10:10:00,23.14,23.23,23.1,23.12,141419.0,17.3353,17.4028,17.3054,17.3204,141419.0
2016-01-21 10:20:00,23.12,23.18,23.05,23.18,93476.0,17.3204,17.3653,17.2679,17.3653,93476.0
2016-01-21 10:30:00,23.18,23.2,23.08,23.17,113305.0,17.3653,17.3803,17.2904,17.3578,113305.0
2016-01-21 10:40:00,23.17,23.28,23.14,23.22,90664.0,17.3578,17.4402,17.3353,17.3953,90664.0
2016-01-21 10:50:00,23.23,23.26,23.13,23.13,102073.0,17.4028,17.4252,17.3278,17.3278,102073.0
2016-01-21 11:00:00,23.14,23.23,23.09,23.17,97678.0,17.3353,17.4028,17.2979,17.3578,97678.0
2016-01-21 11:10:00,23.17,23.21,23.14,23.16,92105.0,17.3578,17.3878,17.3353,17.3503,92105.0
2016-01-21 11:20:00,23.16,23.19,23.12,23.19,189932.0,17.3503,17.3728,17.3204,17.3728,189932.0
2016-01-21 11:30:00,23.2,23.31,23.18,23.3,102115.0,17.3803,17.4627,17.3653,17.4552,102115.0
2016-01-21 11:40:00,23.31,23.34,23.24,23.34,90854.0,17.4627,17.4852,17.4103,17.4852,90854.0
2016-01-21 11:50:00,23.35,23.39,23.3,23.37,74169.0,17.4927,17.5226,17.4552,17.5076,74169.0
2016-01-21 12:00:00,23.38,23.44,23.36,23.39,72817.0,17.5151,17.5601,17.5002,17.5226,72817.0
2016-01-21 12:10:00,23.39,23.41,23.26,23.26,62257.0,17.5226,17.5376,17.4252,17.4252,62257.0
2016-01-21 12:20:00,23.27,23.33,23.24,23.3,33671.0,17.4327,17.4777,17.4103,17.4552,33671.0
2016-01-21 12:30:00,23.29,23.29,23.23,23.23,49142.0,17.4477,17.4477,17.4028,17.4028,49142.0
2016-01-21 12:40:00,23.23,23.25,23.18,23.21,41492.0,17.4028,17.4177,17.3653,17.3878,41492.0
2016-01-21 12:50:00,23.21,23.25,23.17,23.2,41919.0,17.3878,17.4177,17.3578,17.3803,41919.0
2016-01-21 13:00:00,23.21,23.21,23.16,23.19,140044.0,17.3878,17.3878,17.3503,17.3728,140044.0
2016-01-21 13:10:00,23.2,23.22,23.14,23.17,39934.0,17.3803,17.3953,17.3353,17.3578,39934.0
2016-01-21 13:20:00,23.16,23.16,23.06,23.06,94281.0,17.3503,17.3503,17.2754,17.2754,94281.0
2016-01-21 13:30:00,23.06,23.12,23.0,23.12,109734.0,17.2754,17.3204,17.2305,17.3204,109734.0
2016-01-21 13:40:00,23.13,23.13,23.06,23.1,77856.0,17.3278,17.3278,17.2754,17.3054,77856.0
2016-01-21 13:50:00,23.09,23.11,23.02,23.09,64331.0,17.2979,17.3129,17.2454,17.2979,64331.0
2016-01-21 14:00:00,23.09,23.12,23.03,23.03,90753.0,17.2979,17.3204,17.2529,17.2529,90753.0
2016-01-21 14:10:00,23.03,23.03,22.93,22.93,84622.0,17.2529,17.2529,17.178,17.178,84622.0
2016-01-21 14:20:00,22.93,22.98,22.89,22.97,97435.0,17.178,17.2155,17.1481,17.208,97435.0
2016-01-21 14:30:00,22.98,23.05,22.98,23.0,57018.0,17.2155,17.2679,17.2155,17.2305,57018.0
2016-01-21 14:40:00,23.01,23.05,22.96,22.96,50570.0,17.2379,17.2679,17.2005,17.2005,50570.0
2016-01-21 14:50:00,22.97,23.1,22.97,23.07,63572.0,17.208,17.3054,17.208,17.2829,63572.0
2016-01-21 15:00:00,23.07,23.07,22.93,22.97,111655.0,17.2829,17.2829,17.178,17.208,111655.0
2016-01-21 15:10:00,22.98,23.01,22.89,22.94,167815.0,17.2155,17.2379,17.1481,17.1855,167815.0
2016-01-21 15:20:00,22.94,22.98,22.92,22.95,74910.0,17.1855,17.2155,17.1705,17.193,74910.0
2016-01-21 15:30:00,22.94,23.01,22.94,22.98,138503.0,17.1855,17.2379,17.1855,17.2155,138503.0
2016-01-21 15:40:00,22.97,23.0,22.92,22.93,229016.0,17.208,17.2305,17.1705,17.178,229016.0
2016-01-21 15:50:00,22.93,22.99,22.9,22.9,200139.0,17.178,17.223,17.1555,17.1555,200139.0
2016-01-22 09:30:00,23.59,23.64,23.23,23.26,188971.0,17.6725,17.7099,17.4028,17.4252,188971.0
2016-01-22 09:40:00,23.26,23.51,23.25,23.5,204604.0,17.4252,17.6125,17.4177,17.605,204604.0
2016-01-22 09:50:00,23.51,23.51,23.32,23.33,95295.0,17.6125,17.6125,17.4702,17.4777,95295.0
2016-01-22 10:00:00,23.33,23.4,23.3,23.35,122199.0,17.4777,17.5301,17.4552,17.4927,122199.0
2016-01-22 10:10:00,23.35,23.35,23.29,23.35,98847.0,17.4927,17.4927,17.4477,17.4927,98847.0
2016-01-22 10:20:00,23.34,23.35,23.27,23.31,83217.0,17.4852,17.4927,17.4327,17.4627,83217.0
2016-01-22 10:30:00,23.32,23.34,23.28,23.33,79007.0,17.4702,17.4852,17.4402,17.4777,79007.0
2016-01-22 10:40:00,23.33,23.34,23.27,23.27,65166.0,17.4777,17.4852,17.4327,17.4327,65166.0
2016-01-22 10:50:00,23.27,23.29,23.24,23.26,91103.0,17.4327,17.4477,17.4103,17.4252,91103.0
2016-01-22 11:00:00,23.25,23.26,23.19,23.19,68861.0,17.4177,17.4252,17.3728,17.3728,68861.0
2016-01-22 11:10:00,23.19,23.25,23.17,23.25,78474.0,17.3728,17.4177,17.3578,17.4177,78474.0
2016-01-22 11:20:00,23.25,23.28,23.18,23.21,113192.0,17.4177,17.4402,17.3653,17.3878,113192.0
2016-01-22 11:30:00,23.21,23.23,23.15,23.15,92029.0,17.3878,17.4028,17.3428,17.3428,92029.0
2016-01-22 11:40:00,23.15,23.17,23.1,23.11,72048.0,17.3428,17.3578,17.3054,17.3129,72048.0
2016-01-22 11:50:00,23.11,23.16,23.09,23.13,155603.0,17.3129,17.3503,17.2979,17.3278,155603.0
2016-01-22 12:00:00,23.12,23.14,23.09,23.1,114015.0,17.3204,17.3353,17.2979,17.3054,114015.0
2016-01-22 12:10:00,23.1,23.13,23.07,23.11,91794.0,17.3054,17.3278,17.2829,17.3129,91794.0
2016-01-22 12:20:00,23.11,23.11,23.06,23.07,86763.0,17.3129,17.3129,17.2754,17.2829,86763.0
2016-01-22 12:30:00,23.06,23.15,23.03,23.13,76144.0,17.2754,17.3428,17.2529,17.3278,76144.0
2016-01-22 12:40:00,23.14,23.14,23.06,23.08,72582.0,17.3353,17.3353,17.2754,17.2904,72582.0
2016-01-22 12:50:00,23.08,23.11,23.07,23.09,56303.0,17.2904,17.3129,17.2829,17.2979,56303.0
2016-01-22 13:00:00,23.09,23.1,23.04,23.06,69192.0,17.2979,17.3054,17.2604,17.2754,69192.0
2016-01-22 13:10:00,23.07,23.1,23.04,23.09,55621.0,17.2829,17.3054,17.2604,17.2979,55621.0
2016-01-22 13:20:00,23.09,23.1,23.03,23.06,95131.0,17.2979,17.3054,17.2529,17.2754,95131.0
2016-01-22 13:30:00,23.07,23.07,23.0,23.04,159574.0,17.2829,17.2829,17.2305,17.2604,159574.0
2016-01-22 13:40:00,23.04,23.08,23.02,23.08,62777.0,17.2604,17.2904,17.2454,17.2904,62777.0
2016-01-22 13:50:00,23.07,23.09,23.05,23.08,64761.0,17.2829,17.2979,17.2679,17.2904,64761.0
2016-01-22 14:00:00,23.08,23.13,23.05,23.11,114543.0,17.2904,17.3278,17.2679,17.3129,114543.0
2016-01-22 14:10:00,23.11,23.23,23.11,23.21,89069.0,17.3129,17.4028,17.3129,17.3878,89069.0
2016-01-22 14:20:00,23.2,23.22,23.14,23.2,94743.0,17.3803,17.3953,17.3353,17.3803,94743.0
2016-01-22 14:30:00,23.2,23.22,23.15,23.16,95506.0,17.3803,17.3953,17.3428,17.3503,95506.0
2016-01-22 14:40:00,23.16,23.2,23.15,23.18,66166.0,17.3503,17.3803,17.3428,17.3653,66166.0
2016-01-22 14:50:00,23.19,23.26,23.18,23.25,49616.0,17.3728,17.4252,17.3653,17.4177,49616.0
2016-01-22 15:00:00,23.25,23.28,23.17,23.17,124380.0,17.4177,17.4402,17.3578,17.3578,124380.0
2016-01-22 15:10:00,23.17,23.23,23.16,23.22,64799.0,17.3578,17.4028,17.3503,17.3953,64799.0
2016-01-22 15:20:00,23.22,23.27,23.2,23.26,94367.0,17.3953,17.4327,17.3803,17.4252,94367.0
2016-01-22 15:30:00,23.26,23.26,23.19,23.19,119789.0,17.4252,17.4252,17.3728,17.3728,119789.0
2016-01-22 15:40:00,23.2,23.32,23.19,23.31,144247.0,17.3803,17.4702,17.3728,17.4627,144247.0
2016-01-22 15:50:00,23.31,23.37,23.3,23.37,228271.0,17.4627,17.5076,17.4552,17.5076,228271.0
2016-01-25 09:30:00,23.32,23.49,23.29,23.47,383475.0,17.4702,17.5975,17.4477,17.5826,383475.0
2016-01-25 09:40:00,23.48,23.48,23.3,23.31,247480.0,17.59,17.59,17.4552,17.4627,247480.0
2016-01-25 09:50:00,23.32,23.35,23.26,23.3,138531.0,17.4702,17.4927,17.4252,17.4552,138531.0
2016-01-25 10:00:00,23.3,23.51,23.3,23.48,340386.0,17.4552,17.6125,17.4552,17.59,340386.0
2016-01-25 10:10:00,23.47,23.47,23.31,23.36,280475.0,17.5826,17.5826,17.4627,17.5002,280475.0
2016-01-25 10:20:00,23.36,23.42,23.32,23.38,214627.0,17.5002,17.5451,17.4702,17.5151,214627.0
2016-01-25 10:30:00,23.38,23.43,23.33,23.34,278936.0,17.5151,17.5526,17.4777,17.4852,278936.0
2016-01-25 10:40:00,23.34,23.41,23.31,23.36,169325.0,17.4852,17.5376,17.4627,17.5002,169325.0
2016-01-25 10:50:00,23.36,23.4,23.32,23.39,133601.0,17.5002,17.5301,17.4702,17.5226,133601.0
2016-01-25 11:00:00,23.39,23.39,23.28,23.31,157246.0,17.5226,17.5226,17.4402,17.4627,157246.0
2016-01-25 11:10:00,23.3,23.34,23.26,23.33,117821.0,17.4552,17.4852,17.4252,17.4777,117821.0
2016-01-25 11:20:00,23.33,23.46,23.33,23.45,129640.0,17.4777,17.5751,17.4777,17.5676,129640.0
2016-01-25 11:30:00,23.45,23.47,23.4,23.42,162087.0,17.5676,17.5826,17.5301,17.5451,162087.0
2016-01-25 11:40:00,23.42,23.43,23.34,23.36,132765.0,17.5451,17.5526,17.4852,17.5002,132765.0
2016-01-25 11:50:00,23.36,23.41,23.34,23.36,174557.0,17.5002,17.5376,17.4852,17.5002,174557.0
2016-01-25 12:00:00,23.35,23.38,23.34,23.34,117417.0,17.4927,17.5151,17.4852,17.4852,117417.0
2016-01-25 12:10:00,23.34,23.38,23.31,23.37,114382.0,17.4852,17.5151,17.4627,17.5076,114382.0
2016-01-25 12:20:00,23.36,23.38,23.32,23.33,123718.0,17.5002,17.5151,17.4702,17.4777,123718.0
2016-01-25 12:30:00,23.33,23.4,23.33,23.4,98606.0,17.4777,17.5301,17.4777,17.5301,98606.0
2016-01-25 12:40:00,23.4,23.42,23.37,23.4,90046.0,17.5301,17.5451,17.5076,17.5301,90046.0
2016-01-25 12:50:00,23.4,23.41,23.38,23.41,76073.0,17.5301,17.5376,17.5151,17.5376,76073.0
2016-01-25 13:00:00,23.41,23.48,23.4,23.47,83387.0,17.5376,17.59,17.5301,17.5826,83387.0
2016-01-25 13:10:00,23.47,23.49,23.44,23.46,67069.0,17.5826,17.5975,17.5601,17.5751,67069.0
2016-01-25 13:20:00,23.47,23.48,23.42,23.44,107823.0,17.5826,17.59,17.5451,17.5601,107823.0
2016-01-25 13:30:00,23.43,23.44,23.4,23.42,99364.0,17.5526,17.5601,17.5301,17.5451,99364.0
2016-01-25 13:40:00,23.41,23.47,23.4,23.4,84946.0,17.5376,17.5826,17.5301,17.5301,84946.0
2016-01-25 13:50:00,23.4,23.4,23.36,23.36,77288.0,17.5301,17.5301,17.5002,17.5002,77288.0
2016-01-25 14:00:00,23.37,23.42,23.35,23.4,83483.0,17.5076,17.5451,17.4927,17.5301,83483.0
2016-01-25 14:10:00,23.39,23.41,23.36,23.39,99372.0,17.5226,17.5376,17.5002,17.5226,99372.0
2016-01-25 14:20:00,23.39,23.42,23.36,23.41,76136.0,17.5226,17.5451,17.5002,17.5376,76136.0
2016-01-25 14:30:00,23.41,23.41,23.36,23.4,111556.0,17.5376,17.5376,17.5002,17.5301,111556.0
2016-01-25 14:40:00,23.4,23.4,23.33,23.33,92710.0,17.5301,17.5301,17.4777,17.4777,92710.0
2016-01-25 14:50:00,23.32,23.35,23.28,23.29,132829.0,17.4702,17.4927,17.4402,17.4477,132829.0
2016-01-25 15:00:00,23.3,23.35,23.3,23.32,164498.0,17.4552,17.4927,17.4552,17.4702,164498.0
2016-01-25 15:10:00,23.31,23.31,23.25,23.29,133261.0,17.4627,17.4627,17.4177,17.4477,133261.0
2016-01-25 15:20:00,23.28,23.28,23.21,23.22,165865.0,17.4402,17.4402,17.3878,17.3953,165865.0
2016-01-25 15:30:00,23.22,23.24,23.19,23.2,246781.0,17.3953,17.4103,17.3728,17.3803,246781.0
2016-01-25 15:40:00,23.2,23.23,23.17,23.23,290088.0,17.3803,17.4028,17.3578,17.4028,290088.0
2016-01-25 15:50:00,23.22,23.23,23.14,23.17,223989.0,17.3953,17.4028,17.3353,17.3578,223989.0
2016-01-26 09:30:00,23.27,23.42,23.26,23.33,112182.0,17.4327,17.5451,17.4252,17.4777,112182.0
2016-01-26 09:40:00,23.33,23.41,23.29,23.31,69025.0,17.4777,17.5376,17.4477,17.4627,69025.0
2016-01-26 09:50:00,23.31,23.42,23.31,23.38,75914.0,17.4627,17.5451,17.4627,17.5151,75914.0
2016-01-26 10:00:00,23.39,23.45,23.38,23.44,75001.0,17.5226,17.5676,17.5151,17.5601,75001.0
2016-01-26 10:10:00,23.45,23.48,23.39,23.45,168583.0,17.5676,17.59,17.5226,17.5676,168583.0
2016-01-26 10:20:00,23.46,23.5,23.44,23.49,72248.0,17.5751,17.605,17.5601,17.5975,72248.0
2016-01-26 10:30:00,23.5,23.6,23.49,23.58,71597.0,17.605,17.6799,17.5975,17.665,71597.0
2016-01-26 10:40:00,23.59,23.63,23.58,23.6,45757.0,17.6725,17.7024,17.665,17.6799,45757.0
2016-01-26 10:50:00,23.6,23.64,23.58,23.64,108328.0,17.6799,17.7099,17.665,17.7099,108328.0
2016-01-26 11:00:00,23.64,23.71,23.64,23.66,77499.0,17.7099,17.7624,17.7099,17.7249,77499.0
2016-01-26 11:10:00,23.66,23.69,23.64,23.69,38584.0,17.7249,17.7474,17.7099,17.7474,38584.0
2016-01-26 11:20:00,23.69,23.76,23.66,23.76,97005.0,17.7474,17.7998,17.7249,17.7998,97005.0
2016-01-26 11:30:00,23.75,23.75,23.72,23.75,68214.0,17.7923,17.7923,17.7698,17.7923,68214.0
2016-01-26 11:40:00,23.75,23.77,23.74,23.77,43941.0,17.7923,17.8073,17.7848,17.8073,43941.0
2016-01-26 11:50:00,23.76,23.82,23.76,23.77,104074.0,17.7998,17.8448,17.7998,17.8073,104074.0
2016-01-26 12:00:00,23.77,23.8,23.76,23.8,43109.0,17.8073,17.8298,17.7998,17.8298,43109.0
2016-01-26 12:10:00,23.81,23.85,23.8,23.81,45466.0,17.8373,17.8672,17.8298,17.8373,45466.0
2016-01-26 12:20:00,23.81,23.83,23.79,23.83,26605.0,17.8373,17.8523,17.8223,17.8523,26605.0
2016-01-26 12:30:00,23.83,23.84,23.81,23.83,49151.0,17.8523,17.8597,17.8373,17.8523,49151.0
2016-01-26 12:40:00,23.83,23.85,23.8,23.8,43267.0,17.8523,17.8672,17.8298,17.8298,43267.0
2016-01-26 12:50:00,23.81,23.83,23.79,23.8,30400.0,17.8373,17.8523,17.8223,17.8298,30400.0
2016-01-26 13:00:00,23.8,23.82,23.76,23.76,50163.0,17.8298,17.8448,17.7998,17.7998,50163.0
2016-01-26 13:10:00,23.75,23.78,23.75,23.77,26140.0,17.7923,17.8148,17.7923,17.8073,26140.0
2016-01-26 13:20:00,23.77,23.79,23.76,23.76,36850.0,17.8073,17.8223,17.7998,17.7998,36850.0
2016-01-26 13:30:00,23.76,23.77,23.74,23.74,30296.0,17.7998,17.8073,17.7848,17.7848,30296.0
2016-01-26 13:40:00,23.74,23.77,23.74,23.76,31901.0,17.7848,17.8073,17.7848,17.7998,31901.0
2016-01-26 13:50:00,23.76,23.78,23.71,23.71,47179.0,17.7998,17.8148,17.7624,17.7624,47179.0
2016-01-26 14:00:00,23.71,23.71,23.66,23.67,40800.0,17.7624,17.7624,17.7249,17.7324,40800.0
2016-01-26 14:10:00,23.67,23.68,23.66,23.66,47360.0,17.7324,17.7399,17.7249,17.7249,47360.0
2016-01-26 14:20:00,23.66,23.69,23.64,23.64,28137.0,17.7249,17.7474,17.7099,17.7099,28137.0
2016-01-26 14:30:00,23.63,23.69,23.63,23.68,52536.0,17.7024,17.7474,17.7024,17.7399,52536.0
2016-01-26 14:40:00,23.67,23.71,23.66,23.67,33948.0,17.7324,17.7624,17.7249,17.7324,33948.0
2016-01-26 14:50:00,23.67,23.72,23.67,23.68,52531.0,17.7324,17.7698,17.7324,17.7399,52531.0
2016-01-26 15:00:00,23.68,23.69,23.64,23.66,85811.0,17.7399,17.7474,17.7099,17.7249,85811.0
2016-01-26 15:10:00,23.66,23.72,23.65,23.67,58997.0,17.7249,17.7698,17.7174,17.7324,58997.0
2016-01-26 15:20:00,23.67,23.69,23.66,23.67,69996.0,17.7324,17.7474,17.7249,17.7324,69996.0
2016-01-26 15:30:00,23.67,23.68,23.64,23.68,68110.0,17.7324,17.7399,17.7099,17.7399,68110.0
2016-01-26 15:40:00,23.68,23.74,23.68,23.72,75898.0,17.7399,17.7848,17.7399,17.7698,75898.0
2016-01-26 15:50:00,23.71,23.73,23.68,23.73,106845.0,17.7624,17.7773,17.7399,17.7773,106845.0
2016-01-27 09:30:00,23.7,23.72,23.6,23.67,58473.0,17.7549,17.7698,17.6799,17.7324,58473.0
2016-01-27 09:40:00,23.67,23.72,23.65,23.71,96239.0,17.7324,17.7698,17.7174,17.7624,96239.0
2016-01-27 09:50:00,23.7,23.74,23.66,23.74,51470.0,17.7549,17.7848,17.7249,17.7848,51470.0
2016-01-27 10:00:00,23.75,23.75,23.61,23.65,69480.0,17.7923,17.7923,17.6874,17.7174,69480.0
2016-01-27 10:10:00,23.64,23.64,23.52,23.6,55730.0,17.7099,17.7099,17.62,17.6799,55730.0
2016-01-27 10:20:00,23.6,23.6,23.52,23.52,58446.0,17.6799,17.6799,17.62,17.62,58446.0
2016-01-27 10:30:00,23.52,23.64,23.51,23.63,59737.0,17.62,17.7099,17.6125,17.7024,59737.0
2016-01-27 10:40:00,23.63,23.67,23.58,23.58,53674.0,17.7024,17.7324,17.665,17.665,53674.0
2016-01-27 10:50:00,23.58,23.58,23.52,23.55,39014.0,17.665,17.665,17.62,17.6425,39014.0
2016-01-27 11:00:00,23.55,23.64,23.53,23.63,56533.0,17.6425,17.7099,17.6275,17.7024,56533.0
2016-01-27 11:10:00,23.62,23.7,23.61,23.7,33006.0,17.6949,17.7549,17.6874,17.7549,33006.0
2016-01-27 11:20:00,23.71,23.75,23.7,23.74,61314.0,17.7624,17.7923,17.7549,17.7848,61314.0
2016-01-27 11:30:00,23.74,23.82,23.72,23.81,32671.0,17.7848,17.8448,17.7698,17.8373,32671.0
2016-01-27 11:40:00,23.82,23.89,23.8,23.85,55773.0,17.8448,17.8972,17.8298,17.8672,55773.0
2016-01-27 11:50:00,23.85,23.86,23.8,23.83,45857.0,17.8672,17.8747,17.8298,17.8523,45857.0
2016-01-27 12:00:00,23.82,23.9,23.81,23.82,50378.0,17.8448,17.9047,17.8373,17.8448,50378.0
2016-01-27 12:10:00,23.82,23.85,23.82,23.83,42473.0,17.8448,17.8672,17.8448,17.8523,42473.0
2016-01-27 12:20:00,23.84,23.84,23.76,23.76,36279.0,17.8597,17.8597,17.7998,17.7998,36279.0
2016-01-27 12:30:00,23.76,23.77,23.73,23.74,25159.0,17.7998,17.8073,17.7773,17.7848,25159.0
2016-01-27 12:40:00,23.74,23.79,23.7,23.78,51564.0,17.7848,17.8223,17.7549,17.8148,51564.0
2016-01-27 12:50:00,23.78,23.79,23.73,23.73,36115.0,17.8148,17.8223,17.7773,17.7773,36115.0
2016-01-27 13:00:00,23.73,23.73,23.69,23.73,35351.0,17.7773,17.7773,17.7474,17.7773,35351.0
2016-01-27 13:10:00,23.73,23.76,23.67,23.69,69418.0,17.7773,17.7998,17.7324,17.7474,69418.0
2016-01-27 13:20:00,23.69,23.7,23.67,23.67,24933.0,17.7474,17.7549,17.7324,17.7324,24933.0
2016-01-27 13:30:00,23.67,23.7,23.66,23.68,28670.0,17.7324,17.7549,17.7249,17.7399,28670.0
2016-01-27 13:40:00,23.68,23.68,23.63,23.66,34838.0,17.7399,17.7399,17.7024,17.7249,34838.0
2016-01-27 13:50:00,23.65,23.73,23.64,23.73,29230.0,17.7174,17.7773,17.7099,17.7773,29230.0
2016-01-27 14:00:00,23.72,23.82,23.52,23.53,123085.0,17.7698,17.8448,17.62,17.6275,123085.0
2016-01-27 14:10:00,23.51,23.6,23.5,23.59,73356.0,17.6125,17.6799,17.605,17.6725,73356.0
2016-01-27 14:20:00,23.59,23.68,23.58,23.65,57640.0,17.6725,17.7399,17.665,17.7174,57640.0
2016-01-27 14:30:00,23.65,23.66,23.54,23.54,55595.0,17.7174,17.7249,17.635,17.635,55595.0
2016-01-27 14:40:00,23.53,23.59,23.48,23.55,92746.0,17.6275,17.6725,17.59,17.6425,92746.0
2016-01-27 14:50:00,23.55,23.58,23.45,23.49,82503.0,17.6425,17.665,17.5676,17.5975,82503.0
2016-01-27 15:00:00,23.49,23.49,23.35,23.44,91757.0,17.5975,17.5975,17.4927,17.5601,91757.0
2016-01-27 15:10:00,23.43,23.43,23.31,23.31,106384.0,17.5526,17.5526,17.4627,17.4627,106384.0
2016-01-27 15:20:00,23.31,23.41,23.3,23.36,78577.0,17.4627,17.5376,17.4552,17.5002,78577.0
2016-01-27 15:30:00,23.36,23.45,23.34,23.38,131812.0,17.5002,17.5676,17.4852,17.5151,131812.0
2016-01-27 15:40:00,23.38,23.47,23.36,23.41,127992.0,17.5151,17.5826,17.5002,17.5376,127992.0
2016-01-27 15:50:00,23.42,23.43,23.39,23.42,118559.0,17.5451,17.5526,17.5226,17.5451,118559.0
2016-01-28 09:30:00,23.77,23.79,23.46,23.5,160812.0,17.8073,17.8223,17.5751,17.605,160812.0
2016-01-28 09:40:00,23.5,23.54,23.44,23.5,170871.0,17.605,17.635,17.5601,17.605,170871.0
2016-01-28 09:50:00,23.5,23.51,23.4,23.42,125850.0,17.605,17.6125,17.5301,17.5451,125850.0
2016-01-28 10:00:00,23.42,23.43,23.31,23.33,79175.0,17.5451,17.5526,17.4627,17.4777,79175.0
2016-01-28 10:10:00,23.34,23.34,23.23,23.24,66834.0,17.4852,17.4852,17.4028,17.4103,66834.0
2016-01-28 10:20:00,23.24,23.25,23.13,23.13,152488.0,17.4103,17.4177,17.3278,17.3278,152488.0
2016-01-28 10:30:00,23.14,23.19,23.08,23.18,123973.0,17.3353,17.3728,17.2904,17.3653,123973.0
2016-01-28 10:40:00,23.17,23.24,23.16,23.22,125606.0,17.3578,17.4103,17.3503,17.3953,125606.0
2016-01-28 10:50:00,23.23,23.25,23.17,23.24,52345.0,17.4028,17.4177,17.3578,17.4103,52345.0
2016-01-28 11:00:00,23.23,23.31,23.23,23.31,56000.0,17.4028,17.4627,17.4028,17.4627,56000.0
2016-01-28 11:10:00,23.3,23.32,23.22,23.25,84667.0,17.4552,17.4702,17.3953,17.4177,84667.0
2016-01-28 11:20:00,23.25,23.27,23.1,23.13,124172.0,17.4177,17.4327,17.3054,17.3278,124172.0
2016-01-28 11:30:00,23.12,23.12,23.08,23.09,110122.0,17.3204,17.3204,17.2904,17.2979,110122.0
2016-01-28 11:40:00,23.09,23.11,23.01,23.05,140043.0,17.2979,17.3129,17.2379,17.2679,140043.0
2016-01-28 11:50:00,23.05,23.11,23.02,23.02,77322.0,17.2679,17.3129,17.2454,17.2454,77322.0
2016-01-28 12:00:00,23.02,23.06,23.02,23.05,62754.0,17.2454,17.2754,17.2454,17.2679,62754.0
2016-01-28 12:10:00,23.05,23.09,23.03,23.07,64554.0,17.2679,17.2979,17.2529,17.2829,64554.0
2016-01-28 12:20:00,23.07,23.15,23.07,23.14,80729.0,17.2829,17.3428,17.2829,17.3353,80729.0
2016-01-28 12:30:00,23.15,23.19,23.11,23.14,96610.0,17.3428,17.3728,17.3129,17.3353,96610.0
2016-01-28 12:40:00,23.15,23.17,23.13,23.13,58601.0,17.3428,17.3578,17.3278,17.3278,58601.0
2016-01-28 12:50:00,23.13,23.14,23.07,23.08,43813.0,17.3278,17.3353,17.2829,17.2904,43813.0
2016-01-28 13:00:00,23.07,23.08,23.02,23.05,133571.0,17.2829,17.2904,17.2454,17.2679,133571.0
2016-01-28 13:10:00,23.06,23.16,23.03,23.03,43112.0,17.2754,17.3503,17.2529,17.2529,43112.0
2016-01-28 13:20:00,23.03,23.07,22.99,23.07,91459.0,17.2529,17.2829,17.223,17.2829,91459.0
2016-01-28 13:30:00,23.06,23.12,23.06,23.09,81755.0,17.2754,17.3204,17.2754,17.2979,81755.0
2016-01-28 13:40:00,23.09,23.12,23.07,23.09,68483.0,17.2979,17.3204,17.2829,17.2979,68483.0
2016-01-28 13:50:00,23.09,23.1,23.01,23.02,83067.0,17.2979,17.3054,17.2379,17.2454,83067.0
2016-01-28 14:00:00,23.02,23.1,23.01,23.09,57400.0,17.2454,17.3054,17.2379,17.2979,57400.0
2016-01-28 14:10:00,23.09,23.1,23.06,23.06,49754.0,17.2979,17.3054,17.2754,17.2754,49754.0
2016-01-28 14:20:00,23.07,23.11,23.07,23.11,42528.0,17.2829,17.3129,17.2829,17.3129,42528.0
2016-01-28 14:30:00,23.11,23.15,23.11,23.11,28433.0,17.3129,17.3428,17.3129,17.3129,28433.0
2016-01-28 14:40:00,23.11,23.15,23.08,23.11,54853.0,17.3129,17.3428,17.2904,17.3129,54853.0
2016-01-28 14:50:00,23.12,23.13,23.07,23.11,43071.0,17.3204,17.3278,17.2829,17.3129,43071.0
2016-01-28 15:00:00,23.11,23.14,23.07,23.11,71364.0,17.3129,17.3353,17.2829,17.3129,71364.0
2016-01-28 15:10:00,23.12,23.16,23.12,23.13,93588.0,17.3204,17.3503,17.3204,17.3278,93588.0
2016-01-28 15:20:00,23.13,23.15,23.11,23.12,74630.0,17.3278,17.3428,17.3129,17.3204,74630.0
2016-01-28 15:30:00,23.12,23.17,23.11,23.15,89076.0,17.3204,17.3578,17.3129,17.3428,89076.0
2016-01-28 15:40:00,23.15,23.16,23.08,23.12,86859.0,17.3428,17.3503,17.2904,17.3204,86859.0
2016-01-28 15:50:00,23.11,23.13,23.09,23.1,128490.0,17.3129,17.3278,17.2979,17.3054,128490.0
2016-01-29 09:30:00,23.36,23.44,23.21,23.4,122457.0,17.5002,17.5601,17.3878,17.5301,122457.0
2016-01-29 09:40:00,23.4,23.41,23.27,23.39,121922.0,17.5301,17.5376,17.4327,17.5226,121922.0
2016-01-29 09:50:00,23.39,23.53,23.39,23.49,114724.0,17.5226,17.6275,17.5226,17.5975,114724.0
2016-01-29 10:00:00,23.49,23.58,23.47,23.56,101753.0,17.5975,17.665,17.5826,17.65,101753.0
2016-01-29 10:10:00,23.56,23.59,23.47,23.47,111522.0,17.65,17.6725,17.5826,17.5826,111522.0
2016-01-29 10:20:00,23.46,23.48,23.38,23.4,73106.0,17.5751,17.59,17.5151,17.5301,73106.0
2016-01-29 10:30:00,23.39,23.4,23.33,23.38,143818.0,17.5226,17.5301,17.4777,17.5151,143818.0
2016-01-29 10:40:00,23.39,23.42,23.35,23.36,52534.0,17.5226,17.5451,17.4927,17.5002,52534.0
2016-01-29 10:50:00,23.36,23.39,23.31,23.32,60994.0,17.5002,17.5226,17.4627,17.4702,60994.0
2016-01-29 11:00:00,23.32,23.43,23.32,23.42,28974.0,17.4702,17.5526,17.4702,17.5451,28974.0
2016-01-29 11:10:00,23.42,23.44,23.34,23.35,78609.0,17.5451,17.5601,17.4852,17.4927,78609.0
2016-01-29 11:20:00,23.36,23.42,23.35,23.42,112107.0,17.5002,17.5451,17.4927,17.5451,112107.0
2016-01-29 11:30:00,23.42,23.47,23.42,23.43,72568.0,17.5451,17.5826,17.5451,17.5526,72568.0
2016-01-29 11:40:00,23.42,23.44,23.39,23.4,48904.0,17.5451,17.5601,17.5226,17.5301,48904.0
2016-01-29 11:50:00,23.41,23.5,23.41,23.48,51845.0,17.5376,17.605,17.5376,17.59,51845.0
2016-01-29 12:00:00,23.49,23.49,23.45,23.46,29498.0,17.5975,17.5975,17.5676,17.5751,29498.0
2016-01-29 12:10:00,23.45,23.52,23.45,23.5,47388.0,17.5676,17.62,17.5676,17.605,47388.0
2016-01-29 12:20:00,23.5,23.57,23.5,23.57,20520.0,17.605,17.6575,17.605,17.6575,20520.0
2016-01-29 12:30:00,23.57,23.57,23.55,23.57,25759.0,17.6575,17.6575,17.6425,17.6575,25759.0
2016-01-29 12:40:00,23.57,23.63,23.57,23.58,33538.0,17.6575,17.7024,17.6575,17.665,33538.0
2016-01-29 12:50:00,23.58,23.64,23.58,23.63,24316.0,17.665,17.7099,17.665,17.7024,24316.0
2016-01-29 13:00:00,23.63,23.63,23.53,23.54,47583.0,17.7024,17.7024,17.6275,17.635,47583.0
2016-01-29 13:10:00,23.55,23.59,23.55,23.59,20859.0,17.6425,17.6725,17.6425,17.6725,20859.0
2016-01-29 13:20:00,23.6,23.61,23.57,23.57,12200.0,17.6799,17.6874,17.6575,17.6575,12200.0
2016-01-29 13:30:00,23.58,23.58,23.57,23.58,31118.0,17.665,17.665,17.6575,17.665,31118.0
2016-01-29 13:40:00,23.59,23.65,23.58,23.65,73040.0,17.6725,17.7174,17.665,17.7174,73040.0
2016-01-29 13:50:00,23.64,23.64,23.61,23.63,30928.0,17.7099,17.7099,17.6874,17.7024,30928.0
2016-01-29 14:00:00,23.62,23.62,23.59,23.61,26751.0,17.6949,17.6949,17.6725,17.6874,26751.0
2016-01-29 14:10:00,23.61,23.62,23.58,23.59,85959.0,17.6874,17.6949,17.665,17.6725,85959.0
2016-01-29 14:20:00,23.59,23.63,23.57,23.61,54964.0,17.6725,17.7024,17.6575,17.6874,54964.0
2016-01-29 14:30:00,23.61,23.61,23.53,23.53,68875.0,17.6874,17.6874,17.6275,17.6275,68875.0
2016-01-29 14:40:00,23.53,23.54,23.5,23.53,79964.0,17.6275,17.635,17.605,17.6275,79964.0
2016-01-29 14:50:00,23.53,23.53,23.46,23.48,40604.0,17.6275,17.6275,17.5751,17.59,40604.0
2016-01-29 15:00:00,23.48,23.53,23.48,23.53,57250.0,17.59,17.6275,17.59,17.6275,57250.0
2016-01-29 15:10:00,23.53,23.55,23.51,23.52,80005.0,17.6275,17.6425,17.6125,17.62,80005.0
2016-01-29 15:20:00,23.52,23.6,23.52,23.57,108346.0,17.62,17.6799,17.62,17.6575,108346.0
2016-01-29 15:30:00,23.58,23.63,23.57,23.59,128974.0,17.665,17.7024,17.6575,17.6725,128974.0
2016-01-29 15:40:00,23.58,23.68,23.58,23.68,124687.0,17.665,17.7399,17.665,17.7399,124687.0
2016-01-29 15:50:00,23.68,23.79,23.68,23.78,337997.0,17.7399,17.8223,17.7399,17.8148,337997.0
2016-02-01 09:30:00,23.46,23.55,23.4,23.44,98432.0,17.5751,17.6425,17.5301,17.5601,98432.0
2016-02-01 09:40:00,23.45,23.46,23.31,23.32,86518.0,17.5676,17.5751,17.4627,17.4702,86518.0
2016-02-01 09:50:00,23.32,23.38,23.31,23.34,67627.0,17.4702,17.5151,17.4627,17.4852,67627.0
2016-02-01 10:00:00,23.35,23.36,23.23,23.26,68259.0,17.4927,17.5002,17.4028,17.4252,68259.0
2016-02-01 10:10:00,23.26,23.38,23.26,23.35,59814.0,17.4252,17.5151,17.4252,17.4927,59814.0
2016-02-01 10:20:00,23.35,23.4,23.32,23.33,61093.0,17.4927,17.5301,17.4702,17.4777,61093.0
2016-02-01 10:30:00,23.33,23.39,23.33,23.33,67369.0,17.4777,17.5226,17.4777,17.4777,67369.0
2016-02-01 10:40:00,23.34,23.36,23.31,23.33,61054.0,17.4852,17.5002,17.4627,17.4777,61054.0
2016-02-01 10:50:00,23.33,23.33,23.27,23.32,95795.0,17.4777,17.4777,17.4327,17.4702,95795.0
2016-02-01 11:00:00,23.31,23.32,23.27,23.3,61336.0,17.4627,17.4702,17.4327,17.4552,61336.0
2016-02-01 11:10:00,23.3,23.33,23.29,23.3,47582.0,17.4552,17.4777,17.4477,17.4552,47582.0
2016-02-01 11:20:00,23.3,23.31,23.27,23.31,40972.0,17.4552,17.4627,17.4327,17.4627,40972.0
2016-02-01 11:30:00,23.31,23.36,23.31,23.36,59769.0,17.4627,17.5002,17.4627,17.5002,59769.0
2016-02-01 11:40:00,23.36,23.36,23.28,23.31,112615.0,17.5002,17.5002,17.4402,17.4627,112615.0
2016-02-01 11:50:00,23.31,23.33,23.3,23.33,37808.0,17.4627,17.4777,17.4552,17.4777,37808.0
2016-02-01 12:00:00,23.33,23.33,23.27,23.3,66241.0,17.4777,17.4777,17.4327,17.4552,66241.0
2016-02-01 12:10:00,23.3,23.33,23.29,23.31,36242.0,17.4552,17.4777,17.4477,17.4627,36242.0
2016-02-01 12:20:00,23.3,23.3,23.24,23.25,53219.0,17.4552,17.4552,17.4103,17.4177,53219.0
2016-02-01 12:30:00,23.25,23.28,23.25,23.26,24660.0,17.4177,17.4402,17.4177,17.4252,24660.0
2016-02-01 12:40:00,23.26,23.3,23.25,23.29,23744.0,17.4252,17.4552,17.4177,17.4477,23744.0
2016-02-01 12:50:00,23.28,23.28,23.23,23.26,21440.0,17.4402,17.4402,17.4028,17.4252,21440.0
2016-02-01 13:00:00,23.26,23.33,23.26,23.28,75623.0,17.4252,17.4777,17.4252,17.4402,75623.0
2016-02-01 13:10:00,23.28,23.3,23.26,23.27,49000.0,17.4402,17.4552,17.4252,17.4327,49000.0
2016-02-01 13:20:00,23.27,23.35,23.27,23.34,31236.0,17.4327,17.4927,17.4327,17.4852,31236.0
2016-02-01 13:30:00,23.33,23.35,23.33,23.34,37393.0,17.4777,17.4927,17.4777,17.4852,37393.0
2016-02-01 13:40:00,23.35,23.38,23.33,23.35,35731.0,17.4927,17.5151,17.4777,17.4927,35731.0
2016-02-01 13:50:00,23.35,23.35,23.32,23.35,35809.0,17.4927,17.4927,17.4702,17.4927,35809.0
2016-02-01 14:00:00,23.34,23.36,23.32,23.32,38872.0,17.4852,17.5002,17.4702,17.4702,38872.0
2016-02-01 14:10:00,23.32,23.35,23.31,23.35,25519.0,17.4702,17.4927,17.4627,17.4927,25519.0
2016-02-01 14:20:00,23.34,23.4,23.34,23.4,25589.0,17.4852,17.5301,17.4852,17.5301,25589.0
2016-02-01 14:30:00,23.4,23.42,23.4,23.42,49446.0,17.5301,17.5451,17.5301,17.5451,49446.0
2016-02-01 14:40:00,23.42,23.45,23.41,23.42,99263.0,17.5451,17.5676,17.5376,17.5451,99263.0
2016-02-01 14:50:00,23.42,23.47,23.42,23.46,34184.0,17.5451,17.5826,17.5451,17.5751,34184.0
2016-02-01 15:00:00,23.45,23.46,23.41,23.43,43693.0,17.5676,17.5751,17.5376,17.5526,43693.0
2016-02-01 15:10:00,23.44,23.49,23.41,23.48,117379.0,17.5601,17.5975,17.5376,17.59,117379.0
2016-02-01 15:20:00,23.48,23.55,23.48,23.54,78518.0,17.59,17.6425,17.59,17.635,78518.0
2016-02-01 15:30:00,23.55,23.57,23.5,23.5,99145.0,17.6425,17.6575,17.605,17.605,99145.0
2016-02-01 15:40:00,23.5,23.56,23.5,23.5,73739.0,17.605,17.65,17.605,17.605,73739.0
2016-02-01 15:50:00,23.5,23.52,23.47,23.48,94203.0,17.605,17.62,17.5826,17.59,94203.0
2016-02-02 09:30:00,23.23,23.25,22.99,23.0,229906.0,17.4028,17.4177,17.223,17.2305,229906.0
2016-02-02 09:40:00,23.0,23.03,22.96,22.96,290951.0,17.2305,17.2529,17.2005,17.2005,290951.0
2016-02-02 09:50:00,22.95,23.02,22.95,23.01,147722.0,17.193,17.2454,17.193,17.2379,147722.0
2016-02-02 10:00:00,23.01,23.1,23.0,23.1,105102.0,17.2379,17.3054,17.2305,17.3054,105102.0
2016-02-02 10:10:00,23.1,23.13,23.01,23.03,208430.0,17.3054,17.3278,17.2379,17.2529,208430.0
2016-02-02 10:20:00,23.03,23.08,23.01,23.05,62321.0,17.2529,17.2904,17.2379,17.2679,62321.0
2016-02-02 10:30:00,23.04,23.06,23.01,23.06,76574.0,17.2604,17.2754,17.2379,17.2754,76574.0
2016-02-02 10:40:00,23.05,23.05,23.01,23.01,25218.0,17.2679,17.2679,17.2379,17.2379,25218.0
2016-02-02 10:50:00,23.01,23.03,22.98,23.0,50000.0,17.2379,17.2529,17.2155,17.2305,50000.0
2016-02-02 11:00:00,23.0,23.03,22.98,23.02,39245.0,17.2305,17.2529,17.2155,17.2454,39245.0
2016-02-02 11:10:00,23.01,23.05,22.99,22.99,104270.0,17.2379,17.2679,17.223,17.223,104270.0
2016-02-02 11:20:00,23.0,23.02,22.97,22.99,66195.0,17.2305,17.2454,17.208,17.223,66195.0
2016-02-02 11:30:00,22.98,23.0,22.97,23.0,67203.0,17.2155,17.2305,17.208,17.2305,67203.0
2016-02-02 11:40:00,22.99,23.0,22.93,22.94,51635.0,17.223,17.2305,17.178,17.1855,51635.0
2016-02-02 11:50:00,22.93,22.95,22.92,22.93,50755.0,17.178,17.193,17.1705,17.178,50755.0
2016-02-02 12:00:00,22.93,22.95,22.89,22.91,70819.0,17.178,17.193,17.1481,17.163,70819.0
2016-02-02 12:10:00,22.91,22.92,22.89,22.91,98946.0,17.163,17.1705,17.1481,17.163,98946.0
2016-02-02 12:20:00,22.91,22.94,22.9,22.93,34979.0,17.163,17.1855,17.1555,17.178,34979.0
2016-02-02 12:30:00,22.93,22.97,22.9,22.96,45428.0,17.178,17.208,17.1555,17.2005,45428.0
2016-02-02 12:40:00,22.95,22.99,22.94,22.97,36816.0,17.193,17.223,17.1855,17.208,36816.0
2016-02-02 12:50:00,22.96,22.98,22.95,22.96,27973.0,17.2005,17.2155,17.193,17.2005,27973.0
2016-02-02 13:00:00,22.96,22.97,22.9,22.9,78866.0,17.2005,17.208,17.1555,17.1555,78866.0
2016-02-02 13:10:00,22.9,22.92,22.86,22.87,139629.0,17.1555,17.1705,17.1256,17.1331,139629.0
2016-02-02 13:20:00,22.88,22.89,22.86,22.89,115587.0,17.1406,17.1481,17.1256,17.1481,115587.0
2016-02-02 13:30:00,22.88,22.88,22.85,22.85,54036.0,17.1406,17.1406,17.1181,17.1181,54036.0
2016-02-02 13:40:00,22.85,22.87,22.82,22.83,36604.0,17.1181,17.1331,17.0956,17.1031,36604.0
2016-02-02 13:50:00,22.83,22.84,22.81,22.81,54306.0,17.1031,17.1106,17.0881,17.0881,54306.0
2016-02-02 14:00:00,22.81,22.83,22.79,22.81,173862.0,17.0881,17.1031,17.0731,17.0881,173862.0
2016-02-02 14:10:00,22.81,22.83,22.78,22.8,147867.0,17.0881,17.1031,17.0656,17.0806,147867.0
2016-02-02 14:20:00,22.8,22.8,22.74,22.75,169494.0,17.0806,17.0806,17.0357,17.0432,169494.0
2016-02-02 14:30:00,22.76,22.87,22.76,22.85,163395.0,17.0507,17.1331,17.0507,17.1181,163395.0
2016-02-02 14:40:00,22.86,22.86,22.82,22.83,79525.0,17.1256,17.1256,17.0956,17.1031,79525.0
2016-02-02 14:50:00,22.83,22.9,22.83,22.83,165247.0,17.1031,17.1555,17.1031,17.1031,165247.0
2016-02-02 15:00:00,22.83,22.84,22.78,22.78,108380.0,17.1031,17.1106,17.0656,17.0656,108380.0
2016-02-02 15:10:00,22.78,22.83,22.75,22.81,71856.0,17.0656,17.1031,17.0432,17.0881,71856.0
2016-02-02 15:20:00,22.81,22.84,22.77,22.81,114880.0,17.0881,17.1106,17.0582,17.0881,114880.0
2016-02-02 15:30:00,22.81,22.86,22.81,22.83,139191.0,17.0881,17.1256,17.0881,17.1031,139191.0
2016-02-02 15:40:00,22.83,22.85,22.78,22.81,164801.0,17.1031,17.1181,17.0656,17.0881,164801.0
2016-02-02 15:50:00,22.82,22.83,22.78,22.82,157817.0,17.0956,17.1031,17.0656,17.0956,157817.0
2016-02-03 09:30:00,23.06,23.06,22.75,22.76,189652.0,17.2754,17.2754,17.0432,17.0507,189652.0
2016-02-03 09:40:00,22.76,22.89,22.76,22.88,118009.0,17.0507,17.1481,17.0507,17.1406,118009.0
2016-02-03 09:50:00,22.89,22.95,22.84,22.88,94859.0,17.1481,17.193,17.1106,17.1406,94859.0
2016-02-03 10:00:00,22.88,22.88,22.77,22.77,118524.0,17.1406,17.1406,17.0582,17.0582,118524.0
2016-02-03 10:10:00,22.78,22.8,22.69,22.71,145282.0,17.0656,17.0806,16.9982,17.0132,145282.0
2016-02-03 10:20:00,22.71,22.72,22.63,22.64,228845.0,17.0132,17.0207,16.9533,16.9608,228845.0
2016-02-03 10:30:00,22.63,22.67,22.59,22.65,206933.0,16.9533,16.9832,16.9233,16.9683,206933.0
2016-02-03 10:40:00,22.65,22.75,22.65,22.69,63756.0,16.9683,17.0432,16.9683,16.9982,63756.0
2016-02-03 10:50:00,22.69,22.8,22.69,22.79,82398.0,16.9982,17.0806,16.9982,17.0731,82398.0
2016-02-03 11:00:00,22.8,22.8,22.63,22.67,111054.0,17.0806,17.0806,16.9533,16.9832,111054.0
2016-02-03 11:10:00,22.67,22.74,22.64,22.7,61763.0,16.9832,17.0357,16.9608,17.0057,61763.0
2016-02-03 11:20:00,22.7,22.77,22.69,22.73,93148.0,17.0057,17.0582,16.9982,17.0282,93148.0
2016-02-03 11:30:00,22.73,22.77,22.67,22.77,49337.0,17.0282,17.0582,16.9832,17.0582,49337.0
2016-02-03 11:40:00,22.77,22.83,22.77,22.8,51395.0,17.0582,17.1031,17.0582,17.0806,51395.0
2016-02-03 11:50:00,22.8,22.81,22.72,22.8,66648.0,17.0806,17.0881,17.0207,17.0806,66648.0
2016-02-03 12:00:00,22.8,22.81,22.72,22.77,70590.0,17.0806,17.0881,17.0207,17.0582,70590.0
2016-02-03 12:10:00,22.77,22.8,22.73,22.76,49351.0,17.0582,17.0806,17.0282,17.0507,49351.0
2016-02-03 12:20:00,22.75,22.83,22.75,22.77,52825.0,17.0432,17.1031,17.0432,17.0582,52825.0
2016-02-03 12:30:00,22.77,22.77,22.7,22.74,79314.0,17.0582,17.0582,17.0057,17.0357,79314.0
2016-02-03 12:40:00,22.74,22.76,22.71,22.76,54922.0,17.0357,17.0507,17.0132,17.0507,54922.0
2016-02-03 12:50:00,22.76,22.81,22.74,22.8,53109.0,17.0507,17.0881,17.0357,17.0806,53109.0
2016-02-03 13:00:00,22.8,22.84,22.8,22.8,49174.0,17.0806,17.1106,17.0806,17.0806,49174.0
2016-02-03 13:10:00,22.8,22.81,22.78,22.79,32119.0,17.0806,17.0881,17.0656,17.0731,32119.0
2016-02-03 13:20:00,22.79,22.79,22.75,22.77,43680.0,17.0731,17.0731,17.0432,17.0582,43680.0
2016-02-03 13:30:00,22.77,22.77,22.69,22.71,55182.0,17.0582,17.0582,16.9982,17.0132,55182.0
2016-02-03 13:40:00,22.71,22.76,22.7,22.75,35343.0,17.0132,17.0507,17.0057,17.0432,35343.0
2016-02-03 13:50:00,22.74,22.76,22.71,22.71,42290.0,17.0357,17.0507,17.0132,17.0132,42290.0
2016-02-03 14:00:00,22.71,22.81,22.71,22.8,51036.0,17.0132,17.0881,17.0132,17.0806,51036.0
2016-02-03 14:10:00,22.8,22.85,22.8,22.82,63678.0,17.0806,17.1181,17.0806,17.0956,63678.0
2016-02-03 14:20:00,22.82,23.04,22.82,23.0,152968.0,17.0956,17.2604,17.0956,17.2305,152968.0
2016-02-03 14:30:00,23.0,23.06,23.0,23.02,89715.0,17.2305,17.2754,17.2305,17.2454,89715.0
2016-02-03 14:40:00,23.03,23.13,23.01,23.12,135560.0,17.2529,17.3278,17.2379,17.3204,135560.0
2016-02-03 14:50:00,23.11,23.13,23.06,23.12,77762.0,17.3129,17.3278,17.2754,17.3204,77762.0
2016-02-03 15:00:00,23.13,23.15,23.09,23.15,113583.0,17.3278,17.3428,17.2979,17.3428,113583.0
2016-02-03 15:10:00,23.15,23.18,23.11,23.14,97876.0,17.3428,17.3653,17.3129,17.3353,97876.0
2016-02-03 15:20:00,23.14,23.14,23.04,23.04,68031.0,17.3353,17.3353,17.2604,17.2604,68031.0
2016-02-03 15:30:00,23.04,23.07,22.99,23.0,169198.0,17.2604,17.2829,17.223,17.2305,169198.0
2016-02-03 15:40:00,23.0,23.1,22.99,23.09,141629.0,17.2305,17.3054,17.223,17.2979,141629.0
2016-02-03 15:50:00,23.1,23.12,23.07,23.09,187103.0,17.3054,17.3204,17.2829,17.2979,187103.0
2016-02-04 09:30:00,23.12,23.15,22.96,22.97,79359.0,17.3204,17.3428,17.2005,17.208,79359.0
2016-02-04 09:40:00,22.97,23.08,22.94,23.07,125715.0,17.208,17.2904,17.1855,17.2829,125715.0
2016-02-04 09:50:00,23.07,23.19,23.07,23.16,82738.0,17.2829,17.3728,17.2829,17.3503,82738.0
2016-02-04 10:00:00,23.16,23.2,23.0,23.2,100177.0,17.3503,17.3803,17.2305,17.3803,100177.0
2016-02-04 10:10:00,23.2,23.41,23.19,23.33,151565.0,17.3803,17.5376,17.3728,17.4777,151565.0
2016-02-04 10:20:00,23.33,23.34,23.27,23.3,78541.0,17.4777,17.4852,17.4327,17.4552,78541.0
2016-02-04 10:30:00,23.31,23.4,23.3,23.37,67121.0,17.4627,17.5301,17.4552,17.5076,67121.0
2016-02-04 10:40:00,23.37,23.45,23.36,23.44,97182.0,17.5076,17.5676,17.5002,17.5601,97182.0
2016-02-04 10:50:00,23.44,23.5,23.44,23.46,67380.0,17.5601,17.605,17.5601,17.5751,67380.0
2016-02-04 11:00:00,23.47,23.48,23.38,23.39,49450.0,17.5826,17.59,17.5151,17.5226,49450.0
2016-02-04 11:10:00,23.38,23.38,23.26,23.26,93696.0,17.5151,17.5151,17.4252,17.4252,93696.0
2016-02-04 11:20:00,23.26,23.29,23.24,23.27,55789.0,17.4252,17.4477,17.4103,17.4327,55789.0
2016-02-04 11:30:00,23.27,23.33,23.22,23.33,74241.0,17.4327,17.4777,17.3953,17.4777,74241.0
2016-02-04 11:40:00,23.33,23.34,23.23,23.29,111943.0,17.4777,17.4852,17.4028,17.4477,111943.0
2016-02-04 11:50:00,23.29,23.33,23.25,23.25,125545.0,17.4477,17.4777,17.4177,17.4177,125545.0
2016-02-04 12:00:00,23.26,23.37,23.24,23.36,86074.0,17.4252,17.5076,17.4103,17.5002,86074.0
2016-02-04 12:10:00,23.36,23.42,23.36,23.4,80335.0,17.5002,17.5451,17.5002,17.5301,80335.0
2016-02-04 12:20:00,23.4,23.41,23.35,23.38,56297.0,17.5301,17.5376,17.4927,17.5151,56297.0
2016-02-04 12:30:00,23.38,23.44,23.36,23.44,43440.0,17.5151,17.5601,17.5002,17.5601,43440.0
2016-02-04 12:40:00,23.45,23.49,23.44,23.44,47026.0,17.5676,17.5975,17.5601,17.5601,47026.0
2016-02-04 12:50:00,23.44,23.45,23.41,23.42,50939.0,17.5601,17.5676,17.5376,17.5451,50939.0
2016-02-04 13:00:00,23.42,23.49,23.42,23.47,48454.0,17.5451,17.5975,17.5451,17.5826,48454.0
2016-02-04 13:10:00,23.47,23.5,23.44,23.44,29890.0,17.5826,17.605,17.5601,17.5601,29890.0
2016-02-04 13:20:00,23.43,23.46,23.42,23.43,62199.0,17.5526,17.5751,17.5451,17.5526,62199.0
2016-02-04 13:30:00,23.43,23.45,23.41,23.42,42907.0,17.5526,17.5676,17.5376,17.5451,42907.0
2016-02-04 13:40:00,23.42,23.42,23.32,23.32,56862.0,17.5451,17.5451,17.4702,17.4702,56862.0
2016-02-04 13:50:00,23.33,23.38,23.33,23.38,44074.0,17.4777,17.5151,17.4777,17.5151,44074.0
2016-02-04 14:00:00,23.39,23.39,23.31,23.31,80496.0,17.5226,17.5226,17.4627,17.4627,80496.0
2016-02-04 14:10:00,23.31,23.36,23.3,23.35,58843.0,17.4627,17.5002,17.4552,17.4927,58843.0
2016-02-04 14:20:00,23.35,23.36,23.32,23.32,49633.0,17.4927,17.5002,17.4702,17.4702,49633.0
2016-02-04 14:30:00,23.31,23.37,23.29,23.3,34732.0,17.4627,17.5076,17.4477,17.4552,34732.0
2016-02-04 14:40:00,23.29,23.36,23.29,23.35,50896.0,17.4477,17.5002,17.4477,17.4927,50896.0
2016-02-04 14:50:00,23.36,23.39,23.31,23.39,81270.0,17.5002,17.5226,17.4627,17.5226,81270.0
2016-02-04 15:00:00,23.4,23.4,23.35,23.38,79954.0,17.5301,17.5301,17.4927,17.5151,79954.0
2016-02-04 15:10:00,23.37,23.45,23.35,23.41,82813.0,17.5076,17.5676,17.4927,17.5376,82813.0
2016-02-04 15:20:00,23.41,23.46,23.41,23.41,130223.0,17.5376,17.5751,17.5376,17.5376,130223.0
2016-02-04 15:30:00,23.42,23.47,23.41,23.47,117481.0,17.5451,17.5826,17.5376,17.5826,117481.0
2016-02-04 15:40:00,23.47,23.5,23.45,23.5,120744.0,17.5826,17.605,17.5676,17.605,120744.0
2016-02-04 15:50:00,23.5,23.57,23.49,23.55,207510.0,17.605,17.6575,17.5975,17.6425,207510.0
2016-02-05 09:30:00,23.5,23.65,23.5,23.6,130197.0,17.605,17.7174,17.605,17.6799,130197.0
2016-02-05 09:40:00,23.59,23.6,23.29,23.33,166812.0,17.6725,17.6799,17.4477,17.4777,166812.0
2016-02-05 09:50:00,23.33,23.36,23.17,23.17,135002.0,17.4777,17.5002,17.3578,17.3578,135002.0
2016-02-05 10:00:00,23.17,23.26,23.16,23.21,102150.0,17.3578,17.4252,17.3503,17.3878,102150.0
2016-02-05 10:10:00,23.2,23.25,23.18,23.18,71416.0,17.3803,17.4177,17.3653,17.3653,71416.0
2016-02-05 10:20:00,23.18,23.22,23.14,23.16,80357.0,17.3653,17.3953,17.3353,17.3503,80357.0
2016-02-05 10:30:00,23.17,23.32,23.17,23.26,97973.0,17.3578,17.4702,17.3578,17.4252,97973.0
2016-02-05 10:40:00,23.26,23.31,23.24,23.26,41121.0,17.4252,17.4627,17.4103,17.4252,41121.0
2016-02-05 10:50:00,23.25,23.27,23.18,23.18,59561.0,17.4177,17.4327,17.3653,17.3653,59561.0
2016-02-05 11:00:00,23.18,23.2,23.14,23.18,60838.0,17.3653,17.3803,17.3353,17.3653,60838.0
2016-02-05 11:10:00,23.18,23.2,23.1,23.11,39171.0,17.3653,17.3803,17.3054,17.3129,39171.0
2016-02-05 11:20:00,23.12,23.13,23.03,23.11,55424.0,17.3204,17.3278,17.2529,17.3129,55424.0
2016-02-05 11:30:00,23.11,23.13,23.06,23.07,74894.0,17.3129,17.3278,17.2754,17.2829,74894.0
2016-02-05 11:40:00,23.07,23.07,22.98,23.01,110674.0,17.2829,17.2829,17.2155,17.2379,110674.0
2016-02-05 11:50:00,23.02,23.11,23.02,23.09,71730.0,17.2454,17.3129,17.2454,17.2979,71730.0
2016-02-05 12:00:00,23.09,23.1,23.06,23.09,47843.0,17.2979,17.3054,17.2754,17.2979,47843.0
2016-02-05 12:10:00,23.09,23.1,23.06,23.09,41375.0,17.2979,17.3054,17.2754,17.2979,41375.0
2016-02-05 12:20:00,23.1,23.11,23.08,23.09,37096.0,17.3054,17.3129,17.2904,17.2979,37096.0
2016-02-05 12:30:00,23.09,23.13,23.08,23.12,22634.0,17.2979,17.3278,17.2904,17.3204,22634.0
2016-02-05 12:40:00,23.11,23.13,23.09,23.13,18335.0,17.3129,17.3278,17.2979,17.3278,18335.0
2016-02-05 12:50:00,23.13,23.13,23.02,23.05,35329.0,17.3278,17.3278,17.2454,17.2679,35329.0
2016-02-05 13:00:00,23.04,23.06,23.03,23.04,33518.0,17.2604,17.2754,17.2529,17.2604,33518.0
2016-02-05 13:10:00,23.03,23.04,23.0,23.03,26130.0,17.2529,17.2604,17.2305,17.2529,26130.0
2016-02-05 13:20:00,23.03,23.1,23.03,23.09,36450.0,17.2529,17.3054,17.2529,17.2979,36450.0
2016-02-05 13:30:00,23.09,23.09,23.0,23.0,30885.0,17.2979,17.2979,17.2305,17.2305,30885.0
2016-02-05 13:40:00,23.0,23.01,22.96,22.96,65567.0,17.2305,17.2379,17.2005,17.2005,65567.0
2016-02-05 13:50:00,22.96,23.0,22.94,22.99,61937.0,17.2005,17.2305,17.1855,17.223,61937.0
2016-02-05 14:00:00,22.99,23.0,22.95,22.96,57109.0,17.223,17.2305,17.193,17.2005,57109.0
2016-02-05 14:10:00,22.95,22.95,22.89,22.91,51530.0,17.193,17.193,17.1481,17.163,51530.0
2016-02-05 14:20:00,22.92,22.94,22.88,22.9,44303.0,17.1705,17.1855,17.1406,17.1555,44303.0
2016-02-05 14:30:00,22.9,22.93,22.9,22.93,39080.0,17.1555,17.178,17.1555,17.178,39080.0
2016-02-05 14:40:00,22.92,22.92,22.89,22.92,49411.0,17.1705,17.1705,17.1481,17.1705,49411.0
2016-02-05 14:50:00,22.92,22.93,22.9,22.91,39532.0,17.1705,17.178,17.1555,17.163,39532.0
2016-02-05 15:00:00,22.92,22.92,22.86,22.89,77726.0,17.1705,17.1705,17.1256,17.1481,77726.0
2016-02-05 15:10:00,22.89,22.96,22.89,22.95,92160.0,17.1481,17.2005,17.1481,17.193,92160.0
2016-02-05 15:20:00,22.94,22.94,22.89,22.92,95264.0,17.1855,17.1855,17.1481,17.1705,95264.0
2016-02-05 15:30:00,22.92,22.92,22.85,22.86,103339.0,17.1705,17.1705,17.1181,17.1256,103339.0
2016-02-05 15:40:00,22.85,22.9,22.83,22.87,157248.0,17.1181,17.1555,17.1031,17.1331,157248.0
2016-02-05 15:50:00,22.86,22.9,22.82,22.89,272675.0,17.1256,17.1555,17.0956,17.1481,272675.0
2016-02-08 09:30:00,22.62,22.69,22.52,22.67,434218.0,16.9458,16.9982,16.8709,16.9832,434218.0
2016-02-08 09:40:00,22.67,22.84,22.67,22.83,209573.0,16.9832,17.1106,16.9832,17.1031,209573.0
2016-02-08 09:50:00,22.82,22.82,22.66,22.66,124263.0,17.0956,17.0956,16.9757,16.9757,124263.0
2016-02-08 10:00:00,22.66,22.69,22.55,22.59,211836.0,16.9757,16.9982,16.8933,16.9233,211836.0
2016-02-08 10:10:00,22.6,22.67,22.59,22.65,100045.0,16.9308,16.9832,16.9233,16.9683,100045.0
2016-02-08 10:20:00,22.65,22.71,22.63,22.68,150203.0,16.9683,17.0132,16.9533,16.9907,150203.0
2016-02-08 10:30:00,22.68,22.78,22.68,22.77,93068.0,16.9907,17.0656,16.9907,17.0582,93068.0
2016-02-08 10:40:00,22.76,22.76,22.66,22.67,61161.0,17.0507,17.0507,16.9757,16.9832,61161.0
2016-02-08 10:50:00,22.68,22.7,22.61,22.61,60745.0,16.9907,17.0057,16.9383,16.9383,60745.0
2016-02-08 11:00:00,22.62,22.64,22.55,22.56,64029.0,16.9458,16.9608,16.8933,16.9008,64029.0
2016-02-08 11:10:00,22.56,22.59,22.52,22.58,61611.0,16.9008,16.9233,16.8709,16.9158,61611.0
2016-02-08 11:20:00,22.58,22.65,22.58,22.64,35287.0,16.9158,16.9683,16.9158,16.9608,35287.0
2016-02-08 11:30:00,22.63,22.64,22.56,22.57,40345.0,16.9533,16.9608,16.9008,16.9083,40345.0
2016-02-08 11:40:00,22.57,22.6,22.51,22.53,30513.0,16.9083,16.9308,16.8634,16.8784,30513.0
2016-02-08 11:50:00,22.52,22.59,22.51,22.57,26558.0,16.8709,16.9233,16.8634,16.9083,26558.0
2016-02-08 12:00:00,22.58,22.59,22.57,22.58,31050.0,16.9158,16.9233,16.9083,16.9158,31050.0
2016-02-08 12:10:00,22.59,22.59,22.55,22.58,24047.0,16.9233,16.9233,16.8933,16.9158,24047.0
2016-02-08 12:20:00,22.58,22.59,22.56,22.58,24544.0,16.9158,16.9233,16.9008,16.9158,24544.0
2016-02-08 12:30:00,22.58,22.6,22.55,22.55,86183.0,16.9158,16.9308,16.8933,16.8933,86183.0
2016-02-08 12:40:00,22.56,22.57,22.54,22.56,28420.0,16.9008,16.9083,16.8858,16.9008,28420.0
2016-02-08 12:50:00,22.56,22.57,22.51,22.52,24270.0,16.9008,16.9083,16.8634,16.8709,24270.0
2016-02-08 13:00:00,22.52,22.52,22.5,22.51,26501.0,16.8709,16.8709,16.8559,16.8634,26501.0
2016-02-08 13:10:00,22.51,22.51,22.49,22.51,40202.0,16.8634,16.8634,16.8484,16.8634,40202.0
2016-02-08 13:20:00,22.51,22.53,22.49,22.53,43618.0,16.8634,16.8784,16.8484,16.8784,43618.0
2016-02-08 13:30:00,22.53,22.57,22.52,22.55,43123.0,16.8784,16.9083,16.8709,16.8933,43123.0
2016-02-08 13:40:00,22.55,22.56,22.5,22.51,34117.0,16.8933,16.9008,16.8559,16.8634,34117.0
2016-02-08 13:50:00,22.51,22.53,22.5,22.51,46089.0,16.8634,16.8784,16.8559,16.8634,46089.0
2016-02-08 14:00:00,22.51,22.58,22.51,22.56,74926.0,16.8634,16.9158,16.8634,16.9008,74926.0
2016-02-08 14:10:00,22.56,22.56,22.5,22.52,36418.0,16.9008,16.9008,16.8559,16.8709,36418.0
2016-02-08 14:20:00,22.52,22.55,22.51,22.52,35715.0,16.8709,16.8933,16.8634,16.8709,35715.0
2016-02-08 14:30:00,22.51,22.55,22.5,22.54,58537.0,16.8634,16.8933,16.8559,16.8858,58537.0
2016-02-08 14:40:00,22.54,22.61,22.53,22.59,42386.0,16.8858,16.9383,16.8784,16.9233,42386.0
2016-02-08 14:50:00,22.58,22.61,22.58,22.59,28163.0,16.9158,16.9383,16.9158,16.9233,28163.0
2016-02-08 15:00:00,22.59,22.63,22.58,22.61,41507.0,16.9233,16.9533,16.9158,16.9383,41507.0
2016-02-08 15:10:00,22.6,22.75,22.6,22.74,110172.0,16.9308,17.0432,16.9308,17.0357,110172.0
2016-02-08 15:20:00,22.74,22.83,22.73,22.81,125770.0,17.0357,17.1031,17.0282,17.0881,125770.0
2016-02-08 15:30:00,22.81,22.93,22.81,22.9,210633.0,17.0881,17.178,17.0881,17.1555,210633.0
2016-02-08 15:40:00,22.9,23.02,22.9,22.94,192867.0,17.1555,17.2454,17.1555,17.1855,192867.0
2016-02-08 15:50:00,22.94,22.96,22.87,22.93,254084.0,17.1855,17.2005,17.1331,17.178,254084.0
2016-02-09 09:30:00,22.61,22.71,22.57,22.66,104579.0,16.9383,17.0132,16.9083,16.9757,104579.0
2016-02-09 09:40:00,22.65,22.72,22.58,22.69,162309.0,16.9683,17.0207,16.9158,16.9982,162309.0
2016-02-09 09:50:00,22.69,22.74,22.66,22.67,93244.0,16.9982,17.0357,16.9757,16.9832,93244.0
2016-02-09 10:00:00,22.67,22.86,22.66,22.83,73659.0,16.9832,17.1256,16.9757,17.1031,73659.0
2016-02-09 10:10:00,22.82,22.83,22.7,22.74,70370.0,17.0956,17.1031,17.0057,17.0357,70370.0
2016-02-09 10:20:00,22.74,22.81,22.72,22.78,63462.0,17.0357,17.0881,17.0207,17.0656,63462.0
2016-02-09 10:30:00,22.78,22.79,22.68,22.71,47764.0,17.0656,17.0731,16.9907,17.0132,47764.0
2016-02-09 10:40:00,22.72,22.72,22.59,22.66,110005.0,17.0207,17.0207,16.9233,16.9757,110005.0
2016-02-09 10:50:00,22.67,22.68,22.6,22.61,23741.0,16.9832,16.9907,16.9308,16.9383,23741.0
2016-02-09 11:00:00,22.62,22.69,22.61,22.66,37877.0,16.9458,16.9982,16.9383,16.9757,37877.0
2016-02-09 11:10:00,22.67,22.72,22.64,22.66,62687.0,16.9832,17.0207,16.9608,16.9757,62687.0
2016-02-09 11:20:00,22.65,22.73,22.65,22.73,58316.0,16.9683,17.0282,16.9683,17.0282,58316.0
2016-02-09 11:30:00,22.73,22.78,22.72,22.73,63147.0,17.0282,17.0656,17.0207,17.0282,63147.0
2016-02-09 11:40:00,22.74,22.81,22.74,22.77,39278.0,17.0357,17.0881,17.0357,17.0582,39278.0
2016-02-09 11:50:00,22.76,22.8,22.7,22.72,86393.0,17.0507,17.0806,17.0057,17.0207,86393.0
2016-02-09 12:00:00,22.73,22.84,22.7,22.83,74583.0,17.0282,17.1106,17.0057,17.1031,74583.0
2016-02-09 12:10:00,22.83,22.83,22.75,22.75,33339.0,17.1031,17.1031,17.0432,17.0432,33339.0
2016-02-09 12:20:00,22.75,22.76,22.73,22.73,51964.0,17.0432,17.0507,17.0282,17.0282,51964.0
2016-02-09 12:30:00,22.73,22.78,22.71,22.74,52265.0,17.0282,17.0656,17.0132,17.0357,52265.0
2016-02-09 12:40:00,22.74,22.75,22.66,22.66,39610.0,17.0357,17.0432,16.9757,16.9757,39610.0
2016-02-09 12:50:00,22.66,22.69,22.65,22.67,32285.0,16.9757,16.9982,16.9683,16.9832,32285.0
2016-02-09 13:00:00,22.66,22.67,22.6,22.61,39596.0,16.9757,16.9832,16.9308,16.9383,39596.0
2016-02-09 13:10:00,22.6,22.62,22.56,22.56,43416.0,16.9308,16.9458,16.9008,16.9008,43416.0
2016-02-09 13:20:00,22.55,22.61,22.53,22.6,38766.0,16.8933,16.9383,16.8784,16.9308,38766.0
2016-02-09 13:30:00,22.61,22.67,22.58,22.59,34859.0,16.9383,16.9832,16.9158,16.9233,34859.0
2016-02-09 13:40:00,22.59,22.68,22.59,22.64,46687.0,16.9233,16.9907,16.9233,16.9608,46687.0
2016-02-09 13:50:00,22.64,22.69,22.61,22.66,28902.0,16.9608,16.9982,16.9383,16.9757,28902.0
2016-02-09 14:00:00,22.67,22.72,22.59,22.69,105728.0,16.9832,17.0207,16.9233,16.9982,105728.0
2016-02-09 14:10:00,22.72,22.72,22.64,22.65,57334.0,17.0207,17.0207,16.9608,16.9683,57334.0
2016-02-09 14:20:00,22.65,22.66,22.6,22.63,47563.0,16.9683,16.9757,16.9308,16.9533,47563.0
2016-02-09 14:30:00,22.63,22.72,22.62,22.7,53741.0,16.9533,17.0207,16.9458,17.0057,53741.0
2016-02-09 14:40:00,22.7,22.73,22.67,22.67,55011.0,17.0057,17.0282,16.9832,16.9832,55011.0
2016-02-09 14:50:00,22.68,22.77,22.68,22.76,56024.0,16.9907,17.0582,16.9907,17.0507,56024.0
2016-02-09 15:00:00,22.76,22.85,22.75,22.81,85768.0,17.0507,17.1181,17.0432,17.0881,85768.0
2016-02-09 15:10:00,22.8,22.81,22.75,22.75,80264.0,17.0806,17.0881,17.0432,17.0432,80264.0
2016-02-09 15:20:00,22.75,22.75,22.63,22.67,85290.0,17.0432,17.0432,16.9533,16.9832,85290.0
2016-02-09 15:30:00,22.67,22.75,22.67,22.73,76401.0,16.9832,17.0432,16.9832,17.0282,76401.0
2016-02-09 15:40:00,22.73,22.74,22.64,22.64,89165.0,17.0282,17.0357,16.9608,16.9608,89165.0
2016-02-09 15:50:00,22.64,22.67,22.62,22.65,134469.0,16.9608,16.9832,16.9458,16.9683,134469.0
2016-02-10 09:30:00,23.08,23.11,22.92,23.0,120336.0,17.2904,17.3129,17.1705,17.2305,120336.0
2016-02-10 09:40:00,23.01,23.05,22.99,23.03,111950.0,17.2379,17.2679,17.223,17.2529,111950.0
2016-02-10 09:50:00,23.03,23.04,22.89,22.9,72919.0,17.2529,17.2604,17.1481,17.1555,72919.0
2016-02-10 10:00:00,22.91,22.96,22.86,22.92,81645.0,17.163,17.2005,17.1256,17.1705,81645.0
2016-02-10 10:10:00,22.92,22.96,22.85,22.85,77962.0,17.1705,17.2005,17.1181,17.1181,77962.0
2016-02-10 10:20:00,22.86,22.9,22.83,22.88,40075.0,17.1256,17.1555,17.1031,17.1406,40075.0
2016-02-10 10:30:00,22.88,22.97,22.88,22.95,64962.0,17.1406,17.208,17.1406,17.193,64962.0
2016-02-10 10:40:00,22.95,22.95,22.86,22.95,42293.0,17.193,17.193,17.1256,17.193,42293.0
2016-02-10 10:50:00,22.94,22.95,22.83,22.84,61419.0,17.1855,17.193,17.1031,17.1106,61419.0
2016-02-10 11:00:00,22.84,22.88,22.8,22.82,54823.0,17.1106,17.1406,17.0806,17.0956,54823.0
2016-02-10 11:10:00,22.81,22.83,22.77,22.78,46740.0,17.0881,17.1031,17.0582,17.0656,46740.0
2016-02-10 11:20:00,22.77,22.8,22.74,22.74,36025.0,17.0582,17.0806,17.0357,17.0357,36025.0
2016-02-10 11:30:00,22.74,22.78,22.68,22.68,60344.0,17.0357,17.0656,16.9907,16.9907,60344.0
2016-02-10 11:40:00,22.68,22.7,22.65,22.69,28152.0,16.9907,17.0057,16.9683,16.9982,28152.0
2016-02-10 11:50:00,22.69,22.76,22.67,22.74,40247.0,16.9982,17.0507,16.9832,17.0357,40247.0
2016-02-10 12:00:00,22.74,22.75,22.67,22.69,29412.0,17.0357,17.0432,16.9832,16.9982,29412.0
2016-02-10 12:10:00,22.68,22.71,22.65,22.69,36598.0,16.9907,17.0132,16.9683,16.9982,36598.0
2016-02-10 12:20:00,22.69,22.77,22.68,22.72,55022.0,16.9982,17.0582,16.9907,17.0207,55022.0
2016-02-10 12:30:00,22.73,22.83,22.73,22.82,50055.0,17.0282,17.1031,17.0282,17.0956,50055.0
2016-02-10 12:40:00,22.82,22.85,22.8,22.84,32662.0,17.0956,17.1181,17.0806,17.1106,32662.0
2016-02-10 12:50:00,22.84,22.91,22.82,22.9,52163.0,17.1106,17.163,17.0956,17.1555,52163.0
2016-02-10 13:00:00,22.9,22.97,22.9,22.9,48179.0,17.1555,17.208,17.1555,17.1555,48179.0
2016-02-10 13:10:00,22.91,22.94,22.83,22.85,49782.0,17.163,17.1855,17.1031,17.1181,49782.0
2016-02-10 13:20:00,22.85,22.86,22.82,22.84,47081.0,17.1181,17.1256,17.0956,17.1106,47081.0
2016-02-10 13:30:00,22.84,22.88,22.83,22.85,69346.0,17.1106,17.1406,17.1031,17.1181,69346.0
2016-02-10 13:40:00,22.85,22.89,22.83,22.88,59550.0,17.1181,17.1481,17.1031,17.1406,59550.0
2016-02-10 13:50:00,22.88,22.88,22.81,22.82,18211.0,17.1406,17.1406,17.0881,17.0956,18211.0
2016-02-10 14:00:00,22.82,22.85,22.75,22.75,64170.0,17.0956,17.1181,17.0432,17.0432,64170.0
2016-02-10 14:10:00,22.75,22.83,22.75,22.82,34731.0,17.0432,17.1031,17.0432,17.0956,34731.0
2016-02-10 14:20:00,22.81,22.81,22.74,22.76,21994.0,17.0881,17.0881,17.0357,17.0507,21994.0
2016-02-10 14:30:00,22.76,22.79,22.73,22.73,31404.0,17.0507,17.0731,17.0282,17.0282,31404.0
2016-02-10 14:40:00,22.72,22.72,22.62,22.62,43425.0,17.0207,17.0207,16.9458,16.9458,43425.0
2016-02-10 14:50:00,22.62,22.66,22.58,22.63,39652.0,16.9458,16.9757,16.9158,16.9533,39652.0
2016-02-10 15:00:00,22.63,22.67,22.63,22.67,108665.0,16.9533,16.9832,16.9533,16.9832,108665.0
2016-02-10 15:10:00,22.67,22.7,22.57,22.57,104796.0,16.9832,17.0057,16.9083,16.9083,104796.0
2016-02-10 15:20:00,22.58,22.65,22.56,22.57,98205.0,16.9158,16.9683,16.9008,16.9083,98205.0
2016-02-10 15:30:00,22.58,22.6,22.53,22.53,117295.0,16.9158,16.9308,16.8784,16.8784,117295.0
2016-02-10 15:40:00,22.53,22.58,22.51,22.51,254820.0,16.8784,16.9158,16.8634,16.8634,254820.0
2016-02-10 15:50:00,22.51,22.54,22.47,22.49,196058.0,16.8634,16.8858,16.8334,16.8484,196058.0
2016-02-11 09:30:00,24.14,24.77,24.1,24.5,1141079.0,18.0845,18.5565,18.0545,18.3542,1141079.0
2016-02-11 09:40:00,24.51,24.53,24.14,24.5,760372.0,18.3617,18.3767,18.0845,18.3542,760372.0
2016-02-11 09:50:00,24.49,24.6,24.34,24.53,496133.0,18.3467,18.4291,18.2343,18.3767,496133.0
2016-02-11 10:00:00,24.52,24.52,24.25,24.3,439153.0,18.3692,18.3692,18.1669,18.2044,439153.0
2016-02-11 10:10:00,24.3,24.43,24.28,24.38,262389.0,18.2044,18.3017,18.1894,18.2643,262389.0
2016-02-11 10:20:00,24.38,24.51,24.36,24.45,264568.0,18.2643,18.3617,18.2493,18.3167,264568.0
2016-02-11 10:30:00,24.44,24.45,24.33,24.35,170348.0,18.3092,18.3167,18.2268,18.2418,170348.0
2016-02-11 10:40:00,24.35,24.49,24.3,24.48,145230.0,18.2418,18.3467,18.2044,18.3392,145230.0
2016-02-11 10:50:00,24.49,24.49,24.3,24.41,239910.0,18.3467,18.3467,18.2044,18.2868,239910.0
2016-02-11 11:00:00,24.41,24.49,24.39,24.47,197735.0,18.2868,18.3467,18.2718,18.3317,197735.0
2016-02-11 11:10:00,24.46,24.6,24.41,24.6,200604.0,18.3242,18.4291,18.2868,18.4291,200604.0
2016-02-11 11:20:00,24.6,24.62,24.44,24.46,153685.0,18.4291,18.4441,18.3092,18.3242,153685.0
2016-02-11 11:30:00,24.45,24.5,24.35,24.41,181892.0,18.3167,18.3542,18.2418,18.2868,181892.0
2016-02-11 11:40:00,24.42,24.5,24.37,24.4,237702.0,18.2943,18.3542,18.2568,18.2793,237702.0
2016-02-11 11:50:00,24.39,24.5,24.39,24.46,149180.0,18.2718,18.3542,18.2718,18.3242,149180.0
2016-02-11 12:00:00,24.45,24.54,24.44,24.53,78000.0,18.3167,18.3841,18.3092,18.3767,78000.0
2016-02-11 12:10:00,24.53,24.59,24.49,24.52,284368.0,18.3767,18.4216,18.3467,18.3692,284368.0
2016-02-11 12:20:00,24.52,24.57,24.48,24.51,83843.0,18.3692,18.4066,18.3392,18.3617,83843.0
2016-02-11 12:30:00,24.5,24.53,24.45,24.5,75553.0,18.3542,18.3767,18.3167,18.3542,75553.0
2016-02-11 12:40:00,24.5,24.55,24.49,24.55,60111.0,18.3542,18.3916,18.3467,18.3916,60111.0
2016-02-11 12:50:00,24.55,24.6,24.55,24.59,70197.0,18.3916,18.4291,18.3916,18.4216,70197.0
2016-02-11 13:00:00,24.59,24.68,24.58,24.65,115726.0,18.4216,18.489,18.4141,18.4666,115726.0
2016-02-11 13:10:00,24.65,24.7,24.62,24.67,139873.0,18.4666,18.504,18.4441,18.4815,139873.0
2016-02-11 13:20:00,24.67,24.77,24.67,24.74,117388.0,18.4815,18.5565,18.4815,18.534,117388.0
2016-02-11 13:30:00,24.74,24.76,24.68,24.7,201363.0,18.534,18.549,18.489,18.504,201363.0
2016-02-11 13:40:00,24.7,24.76,24.68,24.69,94174.0,18.504,18.549,18.489,18.4965,94174.0
2016-02-11 13:50:00,24.69,24.71,24.65,24.69,84642.0,18.4965,18.5115,18.4666,18.4965,84642.0
2016-02-11 14:00:00,24.69,24.75,24.66,24.74,69932.0,18.4965,18.5415,18.474,18.534,69932.0
2016-02-11 14:10:00,24.74,24.82,24.74,24.74,153722.0,18.534,18.5939,18.534,18.534,153722.0
2016-02-11 14:20:00,24.74,24.8,24.69,24.7,104217.0,18.534,18.5789,18.4965,18.504,104217.0
2016-02-11 14:30:00,24.7,24.75,24.58,24.74,121067.0,18.504,18.5415,18.4141,18.534,121067.0
2016-02-11 14:40:00,24.74,24.82,24.65,24.8,278344.0,18.534,18.5939,18.4666,18.5789,278344.0
2016-02-11 14:50:00,24.8,24.95,24.74,24.76,313776.0,18.5789,18.6913,18.534,18.549,313776.0
2016-02-11 15:00:00,24.76,24.79,24.7,24.78,268665.0,18.549,18.5714,18.504,18.5639,268665.0
2016-02-11 15:10:00,24.77,24.93,24.77,24.85,219386.0,18.5565,18.6763,18.5565,18.6164,219386.0
2016-02-11 15:20:00,24.85,24.93,24.83,24.92,399200.0,18.6164,18.6763,18.6014,18.6688,399200.0
2016-02-11 15:30:00,24.92,24.95,24.84,24.93,248943.0,18.6688,18.6913,18.6089,18.6763,248943.0
2016-02-11 15:40:00,24.93,24.97,24.88,24.89,292810.0,18.6763,18.7063,18.6389,18.6464,292810.0
2016-02-11 15:50:00,24.89,24.89,24.68,24.68,559947.0,18.6464,18.6464,18.489,18.489,559947.0
2016-02-12 09:30:00,24.9,24.91,24.69,24.73,191060.0,18.6538,18.6613,18.4965,18.5265,191060.0
2016-02-12 09:40:00,24.73,24.75,24.62,24.63,130047.0,18.5265,18.5415,18.4441,18.4516,130047.0
2016-02-12 09:50:00,24.63,24.63,24.53,24.57,108394.0,18.4516,18.4516,18.3767,18.4066,108394.0
2016-02-12 10:00:00,24.57,24.6,24.53,24.58,106200.0,18.4066,18.4291,18.3767,18.4141,106200.0
2016-02-12 10:10:00,24.59,24.72,24.59,24.7,93860.0,18.4216,18.519,18.4216,18.504,93860.0
2016-02-12 10:20:00,24.7,24.8,24.7,24.8,74324.0,18.504,18.5789,18.504,18.5789,74324.0
2016-02-12 10:30:00,24.8,24.85,24.78,24.8,98194.0,18.5789,18.6164,18.5639,18.5789,98194.0
2016-02-12 10:40:00,24.79,24.81,24.76,24.77,53925.0,18.5714,18.5864,18.549,18.5565,53925.0
2016-02-12 10:50:00,24.77,24.77,24.66,24.67,139906.0,18.5565,18.5565,18.474,18.4815,139906.0
2016-02-12 11:00:00,24.68,24.78,24.68,24.77,66735.0,18.489,18.5639,18.489,18.5565,66735.0
2016-02-12 11:10:00,24.76,24.89,24.74,24.88,113411.0,18.549,18.6464,18.534,18.6389,113411.0
2016-02-12 11:20:00,24.88,24.92,24.87,24.92,75433.0,18.6389,18.6688,18.6314,18.6688,75433.0
2016-02-12 11:30:00,24.93,25.07,24.93,25.03,82477.0,18.6763,18.7812,18.6763,18.7512,82477.0
2016-02-12 11:40:00,25.04,25.1,25.01,25.09,64260.0,18.7587,18.8037,18.7362,18.7962,64260.0
2016-02-12 11:50:00,25.09,25.1,24.92,24.94,136828.0,18.7962,18.8037,18.6688,18.6838,136828.0
2016-02-12 12:00:00,24.94,24.97,24.92,24.93,87019.0,18.6838,18.7063,18.6688,18.6763,87019.0
2016-02-12 12:10:00,24.93,24.95,24.88,24.88,30267.0,18.6763,18.6913,18.6389,18.6389,30267.0
2016-02-12 12:20:00,24.88,24.97,24.88,24.97,59632.0,18.6389,18.7063,18.6389,18.7063,59632.0
2016-02-12 12:30:00,24.97,24.99,24.94,24.99,37381.0,18.7063,18.7213,18.6838,18.7213,37381.0
2016-02-12 12:40:00,25.0,25.0,24.93,24.93,19900.0,18.7288,18.7288,18.6763,18.6763,19900.0
2016-02-12 12:50:00,24.93,24.99,24.92,24.99,27869.0,18.6763,18.7213,18.6688,18.7213,27869.0
2016-02-12 13:00:00,24.99,25.0,24.96,24.97,38654.0,18.7213,18.7288,18.6988,18.7063,38654.0
2016-02-12 13:10:00,24.97,25.03,24.97,25.01,78737.0,18.7063,18.7512,18.7063,18.7362,78737.0
2016-02-12 13:20:00,25.01,25.09,25.01,25.09,46784.0,18.7362,18.7962,18.7362,18.7962,46784.0
2016-02-12 13:30:00,25.08,25.16,25.08,25.11,65802.0,18.7887,18.8486,18.7887,18.8112,65802.0
2016-02-12 13:40:00,25.11,25.15,25.05,25.15,83464.0,18.8112,18.8411,18.7662,18.8411,83464.0
2016-02-12 13:50:00,25.15,25.21,25.15,25.18,86965.0,18.8411,18.8861,18.8411,18.8636,86965.0
2016-02-12 14:00:00,25.19,25.29,25.17,25.28,119664.0,18.8711,18.946,18.8561,18.9385,119664.0
2016-02-12 14:10:00,25.28,25.35,25.19,25.28,141769.0,18.9385,18.991,18.8711,18.9385,141769.0
2016-02-12 14:20:00,25.28,25.28,25.2,25.2,86868.0,18.9385,18.9385,18.8786,18.8786,86868.0
2016-02-12 14:30:00,25.2,25.25,25.18,25.25,70250.0,18.8786,18.916,18.8636,18.916,70250.0
2016-02-12 14:40:00,25.25,25.31,25.24,25.25,118281.0,18.916,18.961,18.9086,18.916,118281.0
2016-02-12 14:50:00,25.25,25.27,25.21,25.23,106500.0,18.916,18.931,18.8861,18.9011,106500.0
2016-02-12 15:00:00,25.22,25.25,25.17,25.22,93142.0,18.8936,18.916,18.8561,18.8936,93142.0
2016-02-12 15:10:00,25.22,25.25,25.19,25.25,119216.0,18.8936,18.916,18.8711,18.916,119216.0
2016-02-12 15:20:00,25.25,25.26,25.16,25.2,114727.0,18.916,18.9235,18.8486,18.8786,114727.0
2016-02-12 15:30:00,25.2,25.2,25.09,25.13,105903.0,18.8786,18.8786,18.7962,18.8261,105903.0
2016-02-12 15:40:00,25.13,25.2,25.11,25.17,183994.0,18.8261,18.8786,18.8112,18.8561,183994.0
2016-02-12 15:50:00,25.17,25.17,25.1,25.11,344909.0,18.8561,18.8561,18.8037,18.8112,344909.0
2016-02-16 09:30:00,25.25,25.48,25.19,25.39,148729.0,18.916,19.0883,18.8711,19.0209,148729.0
2016-02-16 09:40:00,25.39,25.61,25.39,25.58,163923.0,19.0209,19.1857,19.0209,19.1633,163923.0
2016-02-16 09:50:00,25.58,25.61,25.48,25.6,76220.0,19.1633,19.1857,19.0883,19.1782,76220.0
2016-02-16 10:00:00,25.58,25.63,25.42,25.5,67490.0,19.1633,19.2007,19.0434,19.1033,67490.0
2016-02-16 10:10:00,25.5,25.58,25.5,25.57,67350.0,19.1033,19.1633,19.1033,19.1558,67350.0
2016-02-16 10:20:00,25.57,25.67,25.57,25.67,93583.0,19.1558,19.2307,19.1558,19.2307,93583.0
2016-02-16 10:30:00,25.66,25.72,25.65,25.65,98094.0,19.2232,19.2681,19.2157,19.2157,98094.0
2016-02-16 10:40:00,25.64,25.73,25.63,25.68,73246.0,19.2082,19.2756,19.2007,19.2382,73246.0
2016-02-16 10:50:00,25.68,25.68,25.5,25.56,85799.0,19.2382,19.2382,19.1033,19.1483,85799.0
2016-02-16 11:00:00,25.56,25.61,25.53,25.53,46277.0,19.1483,19.1857,19.1258,19.1258,46277.0
2016-02-16 11:10:00,25.53,25.61,25.51,25.61,64555.0,19.1258,19.1857,19.1108,19.1857,64555.0
2016-02-16 11:20:00,25.62,25.66,25.62,25.66,21598.0,19.1932,19.2232,19.1932,19.2232,21598.0
2016-02-16 11:30:00,25.66,25.75,25.66,25.75,80310.0,19.2232,19.2906,19.2232,19.2906,80310.0
2016-02-16 11:40:00,25.75,25.75,25.73,25.74,32636.0,19.2906,19.2906,19.2756,19.2831,32636.0
2016-02-16 11:50:00,25.75,25.79,25.73,25.79,67091.0,19.2906,19.3206,19.2756,19.3206,67091.0
2016-02-16 12:00:00,25.78,25.86,25.77,25.81,87870.0,19.3131,19.373,19.3056,19.3356,87870.0
2016-02-16 12:10:00,25.81,25.84,25.78,25.8,98092.0,19.3356,19.358,19.3131,19.3281,98092.0
2016-02-16 12:20:00,25.8,25.84,25.79,25.83,73395.0,19.3281,19.358,19.3206,19.3506,73395.0
2016-02-16 12:30:00,25.82,25.82,25.75,25.76,34043.0,19.3431,19.3431,19.2906,19.2981,34043.0
2016-02-16 12:40:00,25.76,25.83,25.75,25.83,32195.0,19.2981,19.3506,19.2906,19.3506,32195.0
2016-02-16 12:50:00,25.82,25.91,25.81,25.91,51266.0,19.3431,19.4105,19.3356,19.4105,51266.0
2016-02-16 13:00:00,25.91,25.92,25.89,25.92,55816.0,19.4105,19.418,19.3955,19.418,55816.0
2016-02-16 13:10:00,25.92,25.95,25.9,25.95,26517.0,19.418,19.4405,19.403,19.4405,26517.0
2016-02-16 13:20:00,25.95,25.97,25.93,25.93,73578.0,19.4405,19.4554,19.4255,19.4255,73578.0
2016-02-16 13:30:00,25.93,25.94,25.91,25.93,40574.0,19.4255,19.433,19.4105,19.4255,40574.0
2016-02-16 13:40:00,25.93,25.93,25.9,25.9,24398.0,19.4255,19.4255,19.403,19.403,24398.0
2016-02-16 13:50:00,25.9,25.96,25.9,25.93,30339.0,19.403,19.4479,19.403,19.4255,30339.0
2016-02-16 14:00:00,25.93,25.98,25.92,25.93,38932.0,19.4255,19.4629,19.418,19.4255,38932.0
2016-02-16 14:10:00,25.93,25.95,25.92,25.92,29671.0,19.4255,19.4405,19.418,19.418,29671.0
2016-02-16 14:20:00,25.93,25.94,25.89,25.94,44978.0,19.4255,19.433,19.3955,19.433,44978.0
2016-02-16 14:30:00,25.94,25.96,25.9,25.9,35152.0,19.433,19.4479,19.403,19.403,35152.0
2016-02-16 14:40:00,25.91,25.92,25.88,25.89,97656.0,19.4105,19.418,19.388,19.3955,97656.0
2016-02-16 14:50:00,25.9,25.91,25.83,25.84,60238.0,19.403,19.4105,19.3506,19.358,60238.0
2016-02-16 15:00:00,25.84,25.87,25.8,25.8,54380.0,19.358,19.3805,19.3281,19.3281,54380.0
2016-02-16 15:10:00,25.8,25.87,25.79,25.86,59917.0,19.3281,19.3805,19.3206,19.373,59917.0
2016-02-16 15:20:00,25.86,25.91,25.86,25.9,111527.0,19.373,19.4105,19.373,19.403,111527.0
2016-02-16 15:30:00,25.9,25.9,25.86,25.86,74941.0,19.403,19.403,19.373,19.373,74941.0
2016-02-16 15:40:00,25.87,25.92,25.85,25.88,84562.0,19.3805,19.418,19.3655,19.388,84562.0
2016-02-16 15:50:00,25.88,25.9,25.82,25.82,266543.0,19.388,19.403,19.3431,19.3431,266543.0
2016-02-17 09:30:00,26.18,26.31,26.09,26.25,114295.0,19.6128,19.7101,19.5453,19.6652,114295.0
2016-02-17 09:40:00,26.25,26.3,26.14,26.27,137173.0,19.6652,19.7027,19.5828,19.6802,137173.0
2016-02-17 09:50:00,26.27,26.36,26.25,26.32,89407.0,19.6802,19.7476,19.6652,19.7176,89407.0
2016-02-17 10:00:00,26.32,26.42,26.32,26.41,114685.0,19.7176,19.7926,19.7176,19.7851,114685.0
2016-02-17 10:10:00,26.41,26.46,26.39,26.41,152828.0,19.7851,19.8225,19.7701,19.7851,152828.0
2016-02-17 10:20:00,26.41,26.47,26.37,26.47,117562.0,19.7851,19.83,19.7551,19.83,117562.0
2016-02-17 10:30:00,26.47,26.49,26.4,26.41,63882.0,19.83,19.845,19.7776,19.7851,63882.0
2016-02-17 10:40:00,26.42,26.44,26.4,26.44,38560.0,19.7926,19.8075,19.7776,19.8075,38560.0
2016-02-17 10:50:00,26.44,26.52,26.44,26.44,120481.0,19.8075,19.8675,19.8075,19.8075,120481.0
2016-02-17 11:00:00,26.44,26.46,26.42,26.43,46281.0,19.8075,19.8225,19.7926,19.8,46281.0
2016-02-17 11:10:00,26.43,26.45,26.4,26.41,66718.0,19.8,19.815,19.7776,19.7851,66718.0
2016-02-17 11:20:00,26.41,26.49,26.4,26.44,87435.0,19.7851,19.845,19.7776,19.8075,87435.0
2016-02-17 11:30:00,26.44,26.47,26.43,26.44,37601.0,19.8075,19.83,19.8,19.8075,37601.0
2016-02-17 11:40:00,26.44,26.47,26.42,26.43,54975.0,19.8075,19.83,19.7926,19.8,54975.0
2016-02-17 11:50:00,26.42,26.44,26.41,26.42,29210.0,19.7926,19.8075,19.7851,19.7926,29210.0
2016-02-17 12:00:00,26.42,26.44,26.42,26.43,37559.0,19.7926,19.8075,19.7926,19.8,37559.0
2016-02-17 12:10:00,26.43,26.5,26.43,26.49,58269.0,19.8,19.8525,19.8,19.845,58269.0
2016-02-17 12:20:00,26.5,26.52,26.47,26.52,52643.0,19.8525,19.8675,19.83,19.8675,52643.0
2016-02-17 12:30:00,26.52,26.58,26.5,26.5,77485.0,19.8675,19.9124,19.8525,19.8525,77485.0
2016-02-17 12:40:00,26.5,26.52,26.49,26.51,28443.0,19.8525,19.8675,19.845,19.86,28443.0
2016-02-17 12:50:00,26.51,26.52,26.47,26.48,29899.0,19.86,19.8675,19.83,19.8375,29899.0
2016-02-17 13:00:00,26.48,26.5,26.48,26.5,27475.0,19.8375,19.8525,19.8375,19.8525,27475.0
2016-02-17 13:10:00,26.5,26.5,26.5,26.5,8605.0,19.8525,19.8525,19.8525,19.8525,8605.0
2016-02-17 13:20:00,26.5,26.55,26.5,26.5,48924.0,19.8525,19.8899,19.8525,19.8525,48924.0
2016-02-17 13:30:00,26.5,26.5,26.42,26.42,29430.0,19.8525,19.8525,19.7926,19.7926,29430.0
2016-02-17 13:40:00,26.42,26.44,26.4,26.41,28205.0,19.7926,19.8075,19.7776,19.7851,28205.0
2016-02-17 13:50:00,26.41,26.41,26.36,26.37,38330.0,19.7851,19.7851,19.7476,19.7551,38330.0
2016-02-17 14:00:00,26.37,26.42,26.34,26.42,61564.0,19.7551,19.7926,19.7326,19.7926,61564.0
2016-02-17 14:10:00,26.42,26.43,26.4,26.43,24957.0,19.7926,19.8,19.7776,19.8,24957.0
2016-02-17 14:20:00,26.43,26.45,26.43,26.44,65423.0,19.8,19.815,19.8,19.8075,65423.0
2016-02-17 14:30:00,26.44,26.45,26.41,26.42,47300.0,19.8075,19.815,19.7851,19.7926,47300.0
2016-02-17 14:40:00,26.42,26.43,26.39,26.39,48185.0,19.7926,19.8,19.7701,19.7701,48185.0
2016-02-17 14:50:00,26.39,26.39,26.34,26.34,24025.0,19.7701,19.7701,19.7326,19.7326,24025.0
2016-02-17 15:00:00,26.34,26.41,26.34,26.4,64897.0,19.7326,19.7851,19.7326,19.7776,64897.0
2016-02-17 15:10:00,26.39,26.4,26.36,26.4,44480.0,19.7701,19.7776,19.7476,19.7776,44480.0
2016-02-17 15:20:00,26.39,26.39,26.32,26.34,62279.0,19.7701,19.7701,19.7176,19.7326,62279.0
2016-02-17 15:30:00,26.34,26.38,26.32,26.38,102146.0,19.7326,19.7626,19.7176,19.7626,102146.0
2016-02-17 15:40:00,26.38,26.42,26.38,26.41,89443.0,19.7626,19.7926,19.7626,19.7851,89443.0
2016-02-17 15:50:00,26.41,26.47,26.41,26.46,243628.0,19.7851,19.83,19.7851,19.8225,243628.0
2016-02-18 09:30:00,26.45,26.57,26.45,26.51,70479.0,19.815,19.9049,19.815,19.86,70479.0
2016-02-18 09:40:00,26.51,26.57,26.48,26.51,94267.0,19.86,19.9049,19.8375,19.86,94267.0
2016-02-18 09:50:00,26.5,26.51,26.45,26.5,63151.0,19.8525,19.86,19.815,19.8525,63151.0
2016-02-18 10:00:00,26.5,26.5,26.44,26.45,96352.0,19.8525,19.8525,19.8075,19.815,96352.0
2016-02-18 10:10:00,26.45,26.5,26.43,26.47,62189.0,19.815,19.8525,19.8,19.83,62189.0
2016-02-18 10:20:00,26.47,26.48,26.42,26.46,122606.0,19.83,19.8375,19.7926,19.8225,122606.0
2016-02-18 10:30:00,26.46,26.48,26.43,26.44,127357.0,19.8225,19.8375,19.8,19.8075,127357.0
2016-02-18 10:40:00,26.44,26.52,26.42,26.47,56459.0,19.8075,19.8675,19.7926,19.83,56459.0
2016-02-18 10:50:00,26.47,26.51,26.44,26.44,98075.0,19.83,19.86,19.8075,19.8075,98075.0
2016-02-18 11:00:00,26.43,26.43,26.33,26.36,75333.0,19.8,19.8,19.7251,19.7476,75333.0
2016-02-18 11:10:00,26.37,26.39,26.35,26.35,16900.0,19.7551,19.7701,19.7401,19.7401,16900.0
2016-02-18 11:20:00,26.35,26.35,26.31,26.33,42731.0,19.7401,19.7401,19.7101,19.7251,42731.0
2016-02-18 11:30:00,26.33,26.34,26.29,26.32,46038.0,19.7251,19.7326,19.6952,19.7176,46038.0
2016-02-18 11:40:00,26.33,26.38,26.32,26.37,25816.0,19.7251,19.7626,19.7176,19.7551,25816.0
2016-02-18 11:50:00,26.36,26.45,26.36,26.45,32680.0,19.7476,19.815,19.7476,19.815,32680.0
2016-02-18 12:00:00,26.44,26.44,26.41,26.42,8055.0,19.8075,19.8075,19.7851,19.7926,8055.0
2016-02-18 12:10:00,26.42,26.42,26.38,26.38,20103.0,19.7926,19.7926,19.7626,19.7626,20103.0
2016-02-18 12:20:00,26.38,26.4,26.36,26.39,94696.0,19.7626,19.7776,19.7476,19.7701,94696.0
2016-02-18 12:30:00,26.38,26.41,26.38,26.38,88545.0,19.7626,19.7851,19.7626,19.7626,88545.0
2016-02-18 12:40:00,26.38,26.38,26.33,26.35,39122.0,19.7626,19.7626,19.7251,19.7401,39122.0
2016-02-18 12:50:00,26.36,26.41,26.36,26.37,99721.0,19.7476,19.7851,19.7476,19.7551,99721.0
2016-02-18 13:00:00,26.37,26.41,26.36,26.4,37826.0,19.7551,19.7851,19.7476,19.7776,37826.0
2016-02-18 13:10:00,26.39,26.4,26.36,26.36,14458.0,19.7701,19.7776,19.7476,19.7476,14458.0
2016-02-18 13:20:00,26.36,26.37,26.36,26.36,38736.0,19.7476,19.7551,19.7476,19.7476,38736.0
2016-02-18 13:30:00,26.36,26.38,26.34,26.34,13542.0,19.7476,19.7626,19.7326,19.7326,13542.0
2016-02-18 13:40:00,26.34,26.34,26.29,26.29,14933.0,19.7326,19.7326,19.6952,19.6952,14933.0
2016-02-18 13:50:00,26.3,26.34,26.28,26.34,22509.0,19.7027,19.7326,19.6877,19.7326,22509.0
2016-02-18 14:00:00,26.34,26.38,26.34,26.36,39785.0,19.7326,19.7626,19.7326,19.7476,39785.0
2016-02-18 14:10:00,26.36,26.38,26.35,26.35,23331.0,19.7476,19.7626,19.7401,19.7401,23331.0
2016-02-18 14:20:00,26.35,26.42,26.35,26.42,37284.0,19.7401,19.7926,19.7401,19.7926,37284.0
2016-02-18 14:30:00,26.42,26.46,26.4,26.43,69407.0,19.7926,19.8225,19.7776,19.8,69407.0
2016-02-18 14:40:00,26.43,26.43,26.39,26.42,19697.0,19.8,19.8,19.7701,19.7926,19697.0
2016-02-18 14:50:00,26.42,26.44,26.39,26.39,23763.0,19.7926,19.8075,19.7701,19.7701,23763.0
2016-02-18 15:00:00,26.4,26.41,26.37,26.38,27016.0,19.7776,19.7851,19.7551,19.7626,27016.0
2016-02-18 15:10:00,26.38,26.41,26.36,26.38,32707.0,19.7626,19.7851,19.7476,19.7626,32707.0
2016-02-18 15:20:00,26.38,26.41,26.35,26.41,48160.0,19.7626,19.7851,19.7401,19.7851,48160.0
2016-02-18 15:30:00,26.4,26.45,26.39,26.43,182901.0,19.7776,19.815,19.7701,19.8,182901.0
2016-02-18 15:40:00,26.43,26.43,26.35,26.35,98139.0,19.8,19.8,19.7401,19.7401,98139.0
2016-02-18 15:50:00,26.35,26.44,26.35,26.43,216893.0,19.7401,19.8075,19.7401,19.8,216893.0
2016-02-19 09:30:00,26.31,26.52,26.25,26.34,143601.0,19.7101,19.8675,19.6652,19.7326,143601.0
2016-02-19 09:40:00,26.34,26.48,26.3,26.4,111806.0,19.7326,19.8375,19.7027,19.7776,111806.0
2016-02-19 09:50:00,26.39,26.44,26.39,26.4,82216.0,19.7701,19.8075,19.7701,19.7776,82216.0
2016-02-19 10:00:00,26.39,26.39,26.27,26.3,38616.0,19.7701,19.7701,19.6802,19.7027,38616.0
2016-02-19 10:10:00,26.3,26.41,26.27,26.4,86167.0,19.7027,19.7851,19.6802,19.7776,86167.0
2016-02-19 10:20:00,26.4,26.41,26.37,26.41,30870.0,19.7776,19.7851,19.7551,19.7851,30870.0
2016-02-19 10:30:00,26.4,26.5,26.39,26.45,78404.0,19.7776,19.8525,19.7701,19.815,78404.0
2016-02-19 10:40:00,26.45,26.52,26.45,26.5,39620.0,19.815,19.8675,19.815,19.8525,39620.0
2016-02-19 10:50:00,26.49,26.52,26.44,26.45,35385.0,19.845,19.8675,19.8075,19.815,35385.0
2016-02-19 11:00:00,26.44,26.45,26.4,26.42,33555.0,19.8075,19.815,19.7776,19.7926,33555.0
2016-02-19 11:10:00,26.42,26.48,26.42,26.46,33739.0,19.7926,19.8375,19.7926,19.8225,33739.0
2016-02-19 11:20:00,26.46,26.5,26.42,26.48,49720.0,19.8225,19.8525,19.7926,19.8375,49720.0
2016-02-19 11:30:00,26.48,26.52,26.45,26.48,44844.0,19.8375,19.8675,19.815,19.8375,44844.0
2016-02-19 11:40:00,26.48,26.55,26.48,26.52,37627.0,19.8375,19.8899,19.8375,19.8675,37627.0
2016-02-19 11:50:00,26.52,26.56,26.46,26.46,42444.0,19.8675,19.8974,19.8225,19.8225,42444.0
2016-02-19 12:00:00,26.47,26.52,26.47,26.51,20313.0,19.83,19.8675,19.83,19.86,20313.0
2016-02-19 12:10:00,26.51,26.53,26.47,26.47,27125.0,19.86,19.875,19.83,19.83,27125.0
2016-02-19 12:20:00,26.47,26.48,26.45,26.45,27058.0,19.83,19.8375,19.815,19.815,27058.0
2016-02-19 12:30:00,26.44,26.48,26.44,26.47,26936.0,19.8075,19.8375,19.8075,19.83,26936.0
2016-02-19 12:40:00,26.47,26.48,26.42,26.42,27922.0,19.83,19.8375,19.7926,19.7926,27922.0
2016-02-19 12:50:00,26.43,26.46,26.41,26.42,38374.0,19.8,19.8225,19.7851,19.7926,38374.0
2016-02-19 13:00:00,26.42,26.46,26.42,26.42,28511.0,19.7926,19.8225,19.7926,19.7926,28511.0
2016-02-19 13:10:00,26.42,26.44,26.42,26.44,27405.0,19.7926,19.8075,19.7926,19.8075,27405.0
2016-02-19 13:20:00,26.43,26.5,26.43,26.5,40765.0,19.8,19.8525,19.8,19.8525,40765.0
2016-02-19 13:30:00,26.5,26.51,26.49,26.49,34410.0,19.8525,19.86,19.845,19.845,34410.0
2016-02-19 13:40:00,26.49,26.52,26.49,26.5,25122.0,19.845,19.8675,19.845,19.8525,25122.0
2016-02-19 13:50:00,26.5,26.5,26.47,26.48,22855.0,19.8525,19.8525,19.83,19.8375,22855.0
2016-02-19 14:00:00,26.48,26.5,26.48,26.5,32744.0,19.8375,19.8525,19.8375,19.8525,32744.0
2016-02-19 14:10:00,26.49,26.5,26.47,26.48,26246.0,19.845,19.8525,19.83,19.8375,26246.0
2016-02-19 14:20:00,26.49,26.49,26.46,26.47,32945.0,19.845,19.845,19.8225,19.83,32945.0
2016-02-19 14:30:00,26.48,26.49,26.43,26.44,32651.0,19.8375,19.845,19.8,19.8075,32651.0
2016-02-19 14:40:00,26.44,26.48,26.43,26.47,43767.0,19.8075,19.8375,19.8,19.83,43767.0
2016-02-19 14:50:00,26.47,26.48,26.44,26.44,23509.0,19.83,19.8375,19.8075,19.8075,23509.0
2016-02-19 15:00:00,26.43,26.47,26.43,26.47,17858.0,19.8,19.83,19.8,19.83,17858.0
2016-02-19 15:10:00,26.46,26.48,26.44,26.46,42373.0,19.8225,19.8375,19.8075,19.8225,42373.0
2016-02-19 15:20:00,26.46,26.5,26.46,26.5,29083.0,19.8225,19.8525,19.8225,19.8525,29083.0
2016-02-19 15:30:00,26.5,26.5,26.44,26.49,44316.0,19.8525,19.8525,19.8075,19.845,44316.0
2016-02-19 15:40:00,26.49,26.5,26.47,26.48,65123.0,19.845,19.8525,19.83,19.8375,65123.0
2016-02-19 15:50:00,26.49,26.55,26.49,26.55,201336.0,19.845,19.8899,19.845,19.8899,201336.0
2016-02-22 09:30:00,26.86,26.89,26.77,26.84,118697.0,20.1222,20.1447,20.0548,20.1072,118697.0
2016-02-22 09:40:00,26.84,26.91,26.82,26.83,64114.0,20.1072,20.1596,20.0922,20.0997,64114.0
2016-02-22 09:50:00,26.84,26.84,26.7,26.72,35839.0,20.1072,20.1072,20.0023,20.0173,35839.0
2016-02-22 10:00:00,26.72,26.8,26.59,26.6,63824.0,20.0173,20.0772,19.9199,19.9274,63824.0
2016-02-22 10:10:00,26.6,26.6,26.5,26.5,71922.0,19.9274,19.9274,19.8525,19.8525,71922.0
2016-02-22 10:20:00,26.5,26.55,26.48,26.5,69658.0,19.8525,19.8899,19.8375,19.8525,69658.0
2016-02-22 10:30:00,26.5,26.55,26.5,26.51,38383.0,19.8525,19.8899,19.8525,19.86,38383.0
2016-02-22 10:40:00,26.51,26.58,26.51,26.56,68496.0,19.86,19.9124,19.86,19.8974,68496.0
2016-02-22 10:50:00,26.56,26.58,26.51,26.53,45597.0,19.8974,19.9124,19.86,19.875,45597.0
2016-02-22 11:00:00,26.54,26.55,26.45,26.47,57364.0,19.8824,19.8899,19.815,19.83,57364.0
2016-02-22 11:10:00,26.47,26.5,26.42,26.46,54273.0,19.83,19.8525,19.7926,19.8225,54273.0
2016-02-22 11:20:00,26.47,26.58,26.47,26.58,63904.0,19.83,19.9124,19.83,19.9124,63904.0
2016-02-22 11:30:00,26.58,26.61,26.56,26.61,35310.0,19.9124,19.9349,19.8974,19.9349,35310.0
2016-02-22 11:40:00,26.61,26.64,26.59,26.63,27061.0,19.9349,19.9574,19.9199,19.9499,27061.0
2016-02-22 11:50:00,26.63,26.66,26.63,26.64,41959.0,19.9499,19.9723,19.9499,19.9574,41959.0
2016-02-22 12:00:00,26.64,26.64,26.6,26.61,53390.0,19.9574,19.9574,19.9274,19.9349,53390.0
2016-02-22 12:10:00,26.6,26.64,26.59,26.61,20253.0,19.9274,19.9574,19.9199,19.9349,20253.0
2016-02-22 12:20:00,26.6,26.63,26.6,26.61,16699.0,19.9274,19.9499,19.9274,19.9349,16699.0
2016-02-22 12:30:00,26.61,26.61,26.6,26.61,22387.0,19.9349,19.9349,19.9274,19.9349,22387.0
2016-02-22 12:40:00,26.61,26.61,26.58,26.59,47359.0,19.9349,19.9349,19.9124,19.9199,47359.0
2016-02-22 12:50:00,26.59,26.6,26.58,26.58,21159.0,19.9199,19.9274,19.9124,19.9124,21159.0
2016-02-22 13:00:00,26.58,26.61,26.58,26.6,24212.0,19.9124,19.9349,19.9124,19.9274,24212.0
2016-02-22 13:10:00,26.6,26.6,26.58,26.6,27254.0,19.9274,19.9274,19.9124,19.9274,27254.0
2016-02-22 13:20:00,26.61,26.64,26.59,26.62,30873.0,19.9349,19.9574,19.9199,19.9424,30873.0
2016-02-22 13:30:00,26.62,26.66,26.62,26.65,26403.0,19.9424,19.9723,19.9424,19.9649,26403.0
2016-02-22 13:40:00,26.65,26.65,26.64,26.65,9134.0,19.9649,19.9649,19.9574,19.9649,9134.0
2016-02-22 13:50:00,26.65,26.66,26.63,26.63,14727.0,19.9649,19.9723,19.9499,19.9499,14727.0
2016-02-22 14:00:00,26.63,26.63,26.59,26.6,11315.0,19.9499,19.9499,19.9199,19.9274,11315.0
2016-02-22 14:10:00,26.6,26.61,26.59,26.59,15764.0,19.9274,19.9349,19.9199,19.9199,15764.0
2016-02-22 14:20:00,26.59,26.62,26.59,26.59,25768.0,19.9199,19.9424,19.9199,19.9199,25768.0
2016-02-22 14:30:00,26.59,26.61,26.57,26.58,36088.0,19.9199,19.9349,19.9049,19.9124,36088.0
2016-02-22 14:40:00,26.57,26.62,26.56,26.61,41222.0,19.9049,19.9424,19.8974,19.9349,41222.0
2016-02-22 14:50:00,26.61,26.62,26.58,26.58,20850.0,19.9349,19.9424,19.9124,19.9124,20850.0
2016-02-22 15:00:00,26.59,26.6,26.54,26.56,45509.0,19.9199,19.9274,19.8824,19.8974,45509.0
2016-02-22 15:10:00,26.56,26.59,26.56,26.58,23478.0,19.8974,19.9199,19.8974,19.9124,23478.0
2016-02-22 15:20:00,26.57,26.6,26.57,26.58,42540.0,19.9049,19.9274,19.9049,19.9124,42540.0
2016-02-22 15:30:00,26.58,26.58,26.56,26.57,37371.0,19.9124,19.9124,19.8974,19.9049,37371.0
2016-02-22 15:40:00,26.57,26.6,26.57,26.58,77609.0,19.9049,19.9274,19.9049,19.9124,77609.0
2016-02-22 15:50:00,26.58,26.63,26.58,26.63,132954.0,19.9124,19.9499,19.9124,19.9499,132954.0
2016-02-23 09:30:00,26.52,26.52,26.38,26.39,100089.0,19.8675,19.8675,19.7626,19.7701,100089.0
2016-02-23 09:40:00,26.38,26.42,26.32,26.32,99350.0,19.7626,19.7926,19.7176,19.7176,99350.0
2016-02-23 09:50:00,26.33,26.41,26.3,26.34,76772.0,19.7251,19.7851,19.7027,19.7326,76772.0
2016-02-23 10:00:00,26.34,26.37,26.25,26.25,38390.0,19.7326,19.7551,19.6652,19.6652,38390.0
2016-02-23 10:10:00,26.24,26.26,26.17,26.23,91135.0,19.6577,19.6727,19.6053,19.6502,91135.0
2016-02-23 10:20:00,26.23,26.33,26.23,26.31,116424.0,19.6502,19.7251,19.6502,19.7101,116424.0
2016-02-23 10:30:00,26.31,26.38,26.3,26.36,60219.0,19.7101,19.7626,19.7027,19.7476,60219.0
2016-02-23 10:40:00,26.35,26.39,26.29,26.29,66262.0,19.7401,19.7701,19.6952,19.6952,66262.0
2016-02-23 10:50:00,26.28,26.3,26.21,26.26,59804.0,19.6877,19.7027,19.6352,19.6727,59804.0
2016-02-23 11:00:00,26.26,26.27,26.18,26.19,77278.0,19.6727,19.6802,19.6128,19.6202,77278.0
2016-02-23 11:10:00,26.19,26.23,26.13,26.23,75349.0,19.6202,19.6502,19.5753,19.6502,75349.0
2016-02-23 11:20:00,26.23,26.3,26.21,26.24,56382.0,19.6502,19.7027,19.6352,19.6577,56382.0
2016-02-23 11:30:00,26.25,26.31,26.22,26.29,57622.0,19.6652,19.7101,19.6427,19.6952,57622.0
2016-02-23 11:40:00,26.29,26.33,26.28,26.3,50745.0,19.6952,19.7251,19.6877,19.7027,50745.0
2016-02-23 11:50:00,26.3,26.3,26.24,26.3,36083.0,19.7027,19.7027,19.6577,19.7027,36083.0
2016-02-23 12:00:00,26.29,26.3,26.25,26.25,34711.0,19.6952,19.7027,19.6652,19.6652,34711.0
2016-02-23 12:10:00,26.25,26.26,26.23,26.24,15751.0,19.6652,19.6727,19.6502,19.6577,15751.0
2016-02-23 12:20:00,26.24,26.27,26.24,26.26,13388.0,19.6577,19.6802,19.6577,19.6727,13388.0
2016-02-23 12:30:00,26.26,26.26,26.19,26.22,27550.0,19.6727,19.6727,19.6202,19.6427,27550.0
2016-02-23 12:40:00,26.22,26.27,26.22,26.25,17052.0,19.6427,19.6802,19.6427,19.6652,17052.0
2016-02-23 12:50:00,26.25,26.25,26.24,26.24,14404.0,19.6652,19.6652,19.6577,19.6577,14404.0
2016-02-23 13:00:00,26.24,26.27,26.24,26.26,27755.0,19.6577,19.6802,19.6577,19.6727,27755.0
2016-02-23 13:10:00,26.26,26.27,26.23,26.23,24976.0,19.6727,19.6802,19.6502,19.6502,24976.0
2016-02-23 13:20:00,26.22,26.23,26.22,26.23,13351.0,19.6427,19.6502,19.6427,19.6502,13351.0
2016-02-23 13:30:00,26.23,26.23,26.17,26.2,32898.0,19.6502,19.6502,19.6053,19.6277,32898.0
2016-02-23 13:40:00,26.19,26.2,26.17,26.19,33006.0,19.6202,19.6277,19.6053,19.6202,33006.0
2016-02-23 13:50:00,26.19,26.24,26.18,26.2,96623.0,19.6202,19.6577,19.6128,19.6277,96623.0
2016-02-23 14:00:00,26.19,26.2,26.17,26.17,24540.0,19.6202,19.6277,19.6053,19.6053,24540.0
2016-02-23 14:10:00,26.17,26.21,26.17,26.21,13012.0,19.6053,19.6352,19.6053,19.6352,13012.0
2016-02-23 14:20:00,26.21,26.22,26.18,26.18,16892.0,19.6352,19.6427,19.6128,19.6128,16892.0
2016-02-23 14:30:00,26.18,26.2,26.17,26.17,13117.0,19.6128,19.6277,19.6053,19.6053,13117.0
2016-02-23 14:40:00,26.17,26.17,26.11,26.16,72795.0,19.6053,19.6053,19.5603,19.5978,72795.0
2016-02-23 14:50:00,26.16,26.17,26.14,26.15,41058.0,19.5978,19.6053,19.5828,19.5903,41058.0
2016-02-23 15:00:00,26.15,26.16,26.1,26.1,44136.0,19.5903,19.5978,19.5528,19.5528,44136.0
2016-02-23 15:10:00,26.1,26.12,26.07,26.11,53151.0,19.5528,19.5678,19.5303,19.5603,53151.0
2016-02-23 15:20:00,26.11,26.13,26.09,26.09,55828.0,19.5603,19.5753,19.5453,19.5453,55828.0
2016-02-23 15:30:00,26.09,26.18,26.09,26.18,90174.0,19.5453,19.6128,19.5453,19.6128,90174.0
2016-02-23 15:40:00,26.18,26.19,26.14,26.16,113247.0,19.6128,19.6202,19.5828,19.5978,113247.0
2016-02-23 15:50:00,26.16,26.17,26.09,26.11,130024.0,19.5978,19.6053,19.5453,19.5603,130024.0
2016-02-24 09:30:00,25.88,25.93,25.83,25.89,83774.0,19.388,19.4255,19.3506,19.3955,83774.0
2016-02-24 09:40:00,25.89,25.89,25.78,25.78,46471.0,19.3955,19.3955,19.3131,19.3131,46471.0
2016-02-24 09:50:00,25.77,25.77,25.69,25.7,93152.0,19.3056,19.3056,19.2457,19.2532,93152.0
2016-02-24 10:00:00,25.69,25.82,25.66,25.82,74644.0,19.2457,19.3431,19.2232,19.3431,74644.0
2016-02-24 10:10:00,25.81,25.81,25.74,25.74,29860.0,19.3356,19.3356,19.2831,19.2831,29860.0
2016-02-24 10:20:00,25.74,25.75,25.68,25.73,36245.0,19.2831,19.2906,19.2382,19.2756,36245.0
2016-02-24 10:30:00,25.74,25.83,25.68,25.83,76679.0,19.2831,19.3506,19.2382,19.3506,76679.0
2016-02-24 10:40:00,25.83,25.83,25.8,25.82,57296.0,19.3506,19.3506,19.3281,19.3431,57296.0
2016-02-24 10:50:00,25.82,25.91,25.81,25.9,89339.0,19.3431,19.4105,19.3356,19.403,89339.0
2016-02-24 11:00:00,25.9,25.9,25.79,25.81,56734.0,19.403,19.403,19.3206,19.3356,56734.0
2016-02-24 11:10:00,25.81,25.83,25.76,25.76,33109.0,19.3356,19.3506,19.2981,19.2981,33109.0
2016-02-24 11:20:00,25.77,25.8,25.75,25.76,38275.0,19.3056,19.3281,19.2906,19.2981,38275.0
2016-02-24 11:30:00,25.75,25.78,25.74,25.78,26506.0,19.2906,19.3131,19.2831,19.3131,26506.0
2016-02-24 11:40:00,25.78,25.89,25.77,25.84,30511.0,19.3131,19.3955,19.3056,19.358,30511.0
2016-02-24 11:50:00,25.85,25.9,25.83,25.84,43725.0,19.3655,19.403,19.3506,19.358,43725.0
2016-02-24 12:00:00,25.85,25.92,25.85,25.9,37323.0,19.3655,19.418,19.3655,19.403,37323.0
2016-02-24 12:10:00,25.91,25.91,25.84,25.84,32864.0,19.4105,19.4105,19.358,19.358,32864.0
2016-02-24 12:20:00,25.85,25.88,25.84,25.84,24955.0,19.3655,19.388,19.358,19.358,24955.0
2016-02-24 12:30:00,25.84,25.86,25.81,25.82,16845.0,19.358,19.373,19.3356,19.3431,16845.0
2016-02-24 12:40:00,25.82,25.87,25.81,25.87,27737.0,19.3431,19.3805,19.3356,19.3805,27737.0
2016-02-24 12:50:00,25.86,25.9,25.85,25.86,26398.0,19.373,19.403,19.3655,19.373,26398.0
2016-02-24 13:00:00,25.85,25.94,25.85,25.94,54575.0,19.3655,19.433,19.3655,19.433,54575.0
2016-02-24 13:10:00,25.94,25.94,25.89,25.91,56880.0,19.433,19.433,19.3955,19.4105,56880.0
2016-02-24 13:20:00,25.92,25.97,25.92,25.95,27343.0,19.418,19.4554,19.418,19.4405,27343.0
2016-02-24 13:30:00,25.95,25.95,25.91,25.91,20547.0,19.4405,19.4405,19.4105,19.4105,20547.0
2016-02-24 13:40:00,25.92,25.95,25.9,25.91,19052.0,19.418,19.4405,19.403,19.4105,19052.0
2016-02-24 13:50:00,25.91,25.95,25.91,25.91,25305.0,19.4105,19.4405,19.4105,19.4105,25305.0
2016-02-24 14:00:00,25.92,26.0,25.91,26.0,31868.0,19.418,19.4779,19.4105,19.4779,31868.0
2016-02-24 14:10:00,26.0,26.05,26.0,26.02,29228.0,19.4779,19.5154,19.4779,19.4929,29228.0
2016-02-24 14:20:00,26.02,26.1,26.02,26.09,33552.0,19.4929,19.5528,19.4929,19.5453,33552.0
2016-02-24 14:30:00,26.09,26.12,26.09,26.12,21889.0,19.5453,19.5678,19.5453,19.5678,21889.0
2016-02-24 14:40:00,26.13,26.15,26.13,26.14,20839.0,19.5753,19.5903,19.5753,19.5828,20839.0
2016-02-24 14:50:00,26.15,26.15,26.11,26.13,5450.0,19.5903,19.5903,19.5603,19.5753,5450.0
2016-02-24 15:00:00,26.13,26.2,26.11,26.2,50586.0,19.5753,19.6277,19.5603,19.6277,50586.0
2016-02-24 15:10:00,26.2,26.28,26.18,26.27,38948.0,19.6277,19.6877,19.6128,19.6802,38948.0
2016-02-24 15:20:00,26.28,26.31,26.23,26.28,95892.0,19.6877,19.7101,19.6502,19.6877,95892.0
2016-02-24 15:30:00,26.28,26.32,26.26,26.31,65509.0,19.6877,19.7176,19.6727,19.7101,65509.0
2016-02-24 15:40:00,26.31,26.33,26.21,26.22,103747.0,19.7101,19.7251,19.6352,19.6427,103747.0
2016-02-24 15:50:00,26.22,26.33,26.22,26.32,158895.0,19.6427,19.7251,19.6427,19.7176,158895.0
2016-02-25 09:30:00,26.49,26.54,26.38,26.42,77152.0,19.845,19.8824,19.7626,19.7926,77152.0
2016-02-25 09:40:00,26.41,26.41,26.31,26.35,33401.0,19.7851,19.7851,19.7101,19.7401,33401.0
2016-02-25 09:50:00,26.35,26.38,26.26,26.26,38679.0,19.7401,19.7626,19.6727,19.6727,38679.0
2016-02-25 10:00:00,26.27,26.29,26.21,26.22,36815.0,19.6802,19.6952,19.6352,19.6427,36815.0
2016-02-25 10:10:00,26.22,26.34,26.21,26.33,43012.0,19.6427,19.7326,19.6352,19.7251,43012.0
2016-02-25 10:20:00,26.33,26.37,26.31,26.37,22358.0,19.7251,19.7551,19.7101,19.7551,22358.0
2016-02-25 10:30:00,26.36,26.36,26.27,26.3,17223.0,19.7476,19.7476,19.6802,19.7027,17223.0
2016-02-25 10:40:00,26.29,26.4,26.29,26.37,19301.0,19.6952,19.7776,19.6952,19.7551,19301.0
2016-02-25 10:50:00,26.37,26.42,26.33,26.34,22949.0,19.7551,19.7926,19.7251,19.7326,22949.0
2016-02-25 11:00:00,26.33,26.37,26.32,26.37,15834.0,19.7251,19.7551,19.7176,19.7551,15834.0
2016-02-25 11:10:00,26.36,26.38,26.3,26.34,38214.0,19.7476,19.7626,19.7027,19.7326,38214.0
2016-02-25 11:20:00,26.35,26.4,26.33,26.39,21852.0,19.7401,19.7776,19.7251,19.7701,21852.0
2016-02-25 11:30:00,26.38,26.4,26.36,26.36,37354.0,19.7626,19.7776,19.7476,19.7476,37354.0
2016-02-25 11:40:00,26.36,26.36,26.28,26.32,20952.0,19.7476,19.7476,19.6877,19.7176,20952.0
2016-02-25 11:50:00,26.32,26.4,26.32,26.39,15738.0,19.7176,19.7776,19.7176,19.7701,15738.0
2016-02-25 12:00:00,26.39,26.39,26.36,26.37,25255.0,19.7701,19.7701,19.7476,19.7551,25255.0
2016-02-25 12:10:00,26.38,26.42,26.38,26.41,35364.0,19.7626,19.7926,19.7626,19.7851,35364.0
2016-02-25 12:20:00,26.41,26.42,26.39,26.4,8914.0,19.7851,19.7926,19.7701,19.7776,8914.0
2016-02-25 12:30:00,26.4,26.4,26.35,26.38,15243.0,19.7776,19.7776,19.7401,19.7626,15243.0
2016-02-25 12:40:00,26.37,26.37,26.33,26.36,7612.0,19.7551,19.7551,19.7251,19.7476,7612.0
2016-02-25 12:50:00,26.37,26.38,26.35,26.35,14697.0,19.7551,19.7626,19.7401,19.7401,14697.0
2016-02-25 13:00:00,26.34,26.35,26.33,26.34,18914.0,19.7326,19.7401,19.7251,19.7326,18914.0
2016-02-25 13:10:00,26.35,26.36,26.32,26.35,9791.0,19.7401,19.7476,19.7176,19.7401,9791.0
2016-02-25 13:20:00,26.36,26.37,26.34,26.36,16452.0,19.7476,19.7551,19.7326,19.7476,16452.0
2016-02-25 13:30:00,26.36,26.38,26.34,26.36,83011.0,19.7476,19.7626,19.7326,19.7476,83011.0
2016-02-25 13:40:00,26.36,26.39,26.35,26.35,30884.0,19.7476,19.7701,19.7401,19.7401,30884.0
2016-02-25 13:50:00,26.36,26.42,26.36,26.38,19094.0,19.7476,19.7926,19.7476,19.7626,19094.0
2016-02-25 14:00:00,26.38,26.38,26.36,26.38,19572.0,19.7626,19.7626,19.7476,19.7626,19572.0
2016-02-25 14:10:00,26.37,26.41,26.37,26.41,15127.0,19.7551,19.7851,19.7551,19.7851,15127.0
2016-02-25 14:20:00,26.42,26.42,26.37,26.37,38349.0,19.7926,19.7926,19.7551,19.7551,38349.0
2016-02-25 14:30:00,26.37,26.37,26.34,26.35,26035.0,19.7551,19.7551,19.7326,19.7401,26035.0
2016-02-25 14:40:00,26.35,26.36,26.34,26.36,8879.0,19.7401,19.7476,19.7326,19.7476,8879.0
2016-02-25 14:50:00,26.36,26.36,26.35,26.35,2900.0,19.7476,19.7476,19.7401,19.7401,2900.0
2016-02-25 15:00:00,26.35,26.36,26.33,26.36,46052.0,19.7401,19.7476,19.7251,19.7476,46052.0
2016-02-25 15:10:00,26.37,26.42,26.37,26.4,43921.0,19.7551,19.7926,19.7551,19.7776,43921.0
2016-02-25 15:20:00,26.41,26.43,26.4,26.4,38877.0,19.7851,19.8,19.7776,19.7776,38877.0
2016-02-25 15:30:00,26.41,26.47,26.41,26.47,37178.0,19.7851,19.83,19.7851,19.83,37178.0
2016-02-25 15:40:00,26.47,26.53,26.46,26.5,59917.0,19.83,19.875,19.8225,19.8525,59917.0
2016-02-25 15:50:00,26.5,26.6,26.5,26.6,148482.0,19.8525,19.9274,19.8525,19.9274,148482.0
2016-02-26 09:30:00,26.79,26.81,26.65,26.66,66517.0,20.0697,20.0847,19.9649,19.9723,66517.0
2016-02-26 09:40:00,26.68,26.69,26.6,26.61,56375.0,19.9873,19.9948,19.9274,19.9349,56375.0
2016-02-26 09:50:00,26.61,26.65,26.56,26.57,35220.0,19.9349,19.9649,19.8974,19.9049,35220.0
2016-02-26 10:00:00,26.54,26.59,26.5,26.52,46692.0,19.8824,19.9199,19.8525,19.8675,46692.0
2016-02-26 10:10:00,26.51,26.6,26.51,26.57,31897.0,19.86,19.9274,19.86,19.9049,31897.0
2016-02-26 10:20:00,26.58,26.61,26.56,26.61,47421.0,19.9124,19.9349,19.8974,19.9349,47421.0
2016-02-26 10:30:00,26.61,26.61,26.58,26.6,54998.0,19.9349,19.9349,19.9124,19.9274,54998.0
2016-02-26 10:40:00,26.59,26.6,26.54,26.6,31954.0,19.9199,19.9274,19.8824,19.9274,31954.0
2016-02-26 10:50:00,26.6,26.6,26.56,26.58,28110.0,19.9274,19.9274,19.8974,19.9124,28110.0
2016-02-26 11:00:00,26.59,26.59,26.56,26.56,31642.0,19.9199,19.9199,19.8974,19.8974,31642.0
2016-02-26 11:10:00,26.56,26.56,26.52,26.52,23936.0,19.8974,19.8974,19.8675,19.8675,23936.0
2016-02-26 11:20:00,26.52,26.53,26.43,26.43,26288.0,19.8675,19.875,19.8,19.8,26288.0
2016-02-26 11:30:00,26.42,26.46,26.41,26.44,31016.0,19.7926,19.8225,19.7851,19.8075,31016.0
2016-02-26 11:40:00,26.43,26.49,26.42,26.47,20931.0,19.8,19.845,19.7926,19.83,20931.0
2016-02-26 11:50:00,26.47,26.49,26.45,26.45,28703.0,19.83,19.845,19.815,19.815,28703.0
2016-02-26 12:00:00,26.45,26.45,26.33,26.36,30939.0,19.815,19.815,19.7251,19.7476,30939.0
2016-02-26 12:10:00,26.36,26.41,26.32,26.39,28477.0,19.7476,19.7851,19.7176,19.7701,28477.0
2016-02-26 12:20:00,26.38,26.42,26.38,26.4,11575.0,19.7626,19.7926,19.7626,19.7776,11575.0
2016-02-26 12:30:00,26.41,26.45,26.41,26.43,28517.0,19.7851,19.815,19.7851,19.8,28517.0
2016-02-26 12:40:00,26.42,26.43,26.38,26.43,28681.0,19.7926,19.8,19.7626,19.8,28681.0
2016-02-26 12:50:00,26.43,26.49,26.43,26.46,19057.0,19.8,19.845,19.8,19.8225,19057.0
2016-02-26 13:00:00,26.47,26.52,26.46,26.5,22338.0,19.83,19.8675,19.8225,19.8525,22338.0
2016-02-26 13:10:00,26.49,26.49,26.42,26.44,32958.0,19.845,19.845,19.7926,19.8075,32958.0
2016-02-26 13:20:00,26.44,26.44,26.4,26.4,17493.0,19.8075,19.8075,19.7776,19.7776,17493.0
2016-02-26 13:30:00,26.4,26.44,26.39,26.42,16014.0,19.7776,19.8075,19.7701,19.7926,16014.0
2016-02-26 13:40:00,26.42,26.45,26.42,26.43,36467.0,19.7926,19.815,19.7926,19.8,36467.0
2016-02-26 13:50:00,26.43,26.43,26.39,26.42,27328.0,19.8,19.8,19.7701,19.7926,27328.0
2016-02-26 14:00:00,26.43,26.48,26.42,26.45,31796.0,19.8,19.8375,19.7926,19.815,31796.0
2016-02-26 14:10:00,26.44,26.5,26.43,26.49,35723.0,19.8075,19.8525,19.8,19.845,35723.0
2016-02-26 14:20:00,26.49,26.51,26.46,26.49,29816.0,19.845,19.86,19.8225,19.845,29816.0
2016-02-26 14:30:00,26.48,26.48,26.42,26.42,27097.0,19.8375,19.8375,19.7926,19.7926,27097.0
2016-02-26 14:40:00,26.41,26.46,26.4,26.44,22531.0,19.7851,19.8225,19.7776,19.8075,22531.0
2016-02-26 14:50:00,26.44,26.44,26.38,26.38,27704.0,19.8075,19.8075,19.7626,19.7626,27704.0
2016-02-26 15:00:00,26.37,26.48,26.37,26.48,43412.0,19.7551,19.8375,19.7551,19.8375,43412.0
2016-02-26 15:10:00,26.47,26.48,26.46,26.47,18200.0,19.83,19.8375,19.8225,19.83,18200.0
2016-02-26 15:20:00,26.48,26.48,26.43,26.45,30096.0,19.8375,19.8375,19.8,19.815,30096.0
2016-02-26 15:30:00,26.46,26.5,26.44,26.45,35387.0,19.8225,19.8525,19.8075,19.815,35387.0
2016-02-26 15:40:00,26.46,26.48,26.43,26.43,63622.0,19.8225,19.8375,19.8,19.8,63622.0
2016-02-26 15:50:00,26.43,26.47,26.38,26.4,117652.0,19.8,19.83,19.7626,19.7776,117652.0
2016-02-29 09:30:00,26.43,26.52,26.37,26.49,63185.0,19.8,19.8675,19.7551,19.845,63185.0
2016-02-29 09:40:00,26.49,26.54,26.38,26.48,62834.0,19.845,19.8824,19.7626,19.8375,62834.0
2016-02-29 09:50:00,26.47,26.51,26.47,26.47,70477.0,19.83,19.86,19.83,19.83,70477.0
2016-02-29 10:00:00,26.47,26.5,26.41,26.46,36475.0,19.83,19.8525,19.7851,19.8225,36475.0
2016-02-29 10:10:00,26.46,26.5,26.44,26.45,28051.0,19.8225,19.8525,19.8075,19.815,28051.0
2016-02-29 10:20:00,26.45,26.53,26.45,26.5,45892.0,19.815,19.875,19.815,19.8525,45892.0
2016-02-29 10:30:00,26.5,26.51,26.46,26.47,42584.0,19.8525,19.86,19.8225,19.83,42584.0
2016-02-29 10:40:00,26.47,26.48,26.45,26.47,23409.0,19.83,19.8375,19.815,19.83,23409.0
2016-02-29 10:50:00,26.47,26.5,26.46,26.49,33810.0,19.83,19.8525,19.8225,19.845,33810.0
2016-02-29 11:00:00,26.49,26.53,26.49,26.53,27742.0,19.845,19.875,19.845,19.875,27742.0
2016-02-29 11:10:00,26.52,26.55,26.52,26.53,35660.0,19.8675,19.8899,19.8675,19.875,35660.0
2016-02-29 11:20:00,26.52,26.56,26.51,26.51,21058.0,19.8675,19.8974,19.86,19.86,21058.0
2016-02-29 11:30:00,26.51,26.64,26.51,26.63,40412.0,19.86,19.9574,19.86,19.9499,40412.0
2016-02-29 11:40:00,26.63,26.65,26.6,26.6,24201.0,19.9499,19.9649,19.9274,19.9274,24201.0
2016-02-29 11:50:00,26.6,26.6,26.58,26.58,13523.0,19.9274,19.9274,19.9124,19.9124,13523.0
2016-02-29 12:00:00,26.58,26.58,26.51,26.52,26548.0,19.9124,19.9124,19.86,19.8675,26548.0
2016-02-29 12:10:00,26.51,26.58,26.51,26.58,17828.0,19.86,19.9124,19.86,19.9124,17828.0
2016-02-29 12:20:00,26.58,26.58,26.53,26.53,41754.0,19.9124,19.9124,19.875,19.875,41754.0
2016-02-29 12:30:00,26.53,26.58,26.51,26.56,55813.0,19.875,19.9124,19.86,19.8974,55813.0
2016-02-29 12:40:00,26.57,26.57,26.53,26.55,71962.0,19.9049,19.9049,19.875,19.8899,71962.0
2016-02-29 12:50:00,26.55,26.58,26.52,26.52,53827.0,19.8899,19.9124,19.8675,19.8675,53827.0
2016-02-29 13:00:00,26.52,26.52,26.47,26.47,36149.0,19.8675,19.8675,19.83,19.83,36149.0
2016-02-29 13:10:00,26.47,26.49,26.45,26.45,28446.0,19.83,19.845,19.815,19.815,28446.0
2016-02-29 13:20:00,26.45,26.47,26.42,26.42,24836.0,19.815,19.83,19.7926,19.7926,24836.0
2016-02-29 13:30:00,26.42,26.42,26.39,26.41,38508.0,19.7926,19.7926,19.7701,19.7851,38508.0
2016-02-29 13:40:00,26.41,26.46,26.39,26.46,26645.0,19.7851,19.8225,19.7701,19.8225,26645.0
2016-02-29 13:50:00,26.45,26.48,26.44,26.45,20141.0,19.815,19.8375,19.8075,19.815,20141.0
2016-02-29 14:00:00,26.44,26.44,26.39,26.39,31515.0,19.8075,19.8075,19.7701,19.7701,31515.0
2016-02-29 14:10:00,26.39,26.41,26.35,26.36,36351.0,19.7701,19.7851,19.7401,19.7476,36351.0
2016-02-29 14:20:00,26.36,26.36,26.31,26.36,41196.0,19.7476,19.7476,19.7101,19.7476,41196.0
2016-02-29 14:30:00,26.35,26.35,26.31,26.33,39198.0,19.7401,19.7401,19.7101,19.7251,39198.0
2016-02-29 14:40:00,26.33,26.33,26.25,26.27,29258.0,19.7251,19.7251,19.6652,19.6802,29258.0
2016-02-29 14:50:00,26.27,26.3,26.26,26.27,30173.0,19.6802,19.7027,19.6727,19.6802,30173.0
2016-02-29 15:00:00,26.27,26.27,26.19,26.22,67720.0,19.6802,19.6802,19.6202,19.6427,67720.0
2016-02-29 15:10:00,26.22,26.23,26.15,26.17,70105.0,19.6427,19.6502,19.5903,19.6053,70105.0
2016-02-29 15:20:00,26.17,26.25,26.17,26.25,66218.0,19.6053,19.6652,19.6053,19.6652,66218.0
2016-02-29 15:30:00,26.24,26.27,26.22,26.27,96596.0,19.6577,19.6802,19.6427,19.6802,96596.0
2016-02-29 15:40:00,26.27,26.27,26.21,26.23,79391.0,19.6802,19.6802,19.6352,19.6502,79391.0
2016-02-29 15:50:00,26.23,26.25,26.17,26.17,177757.0,19.6502,19.6652,19.6053,19.6053,177757.0
2016-03-01 09:30:00,26.46,26.55,26.35,26.42,75126.0,19.8225,19.8899,19.7401,19.7926,75126.0
2016-03-01 09:40:00,26.4,26.4,26.28,26.31,69086.0,19.7776,19.7776,19.6877,19.7101,69086.0
2016-03-01 09:50:00,26.31,26.33,26.25,26.25,28998.0,19.7101,19.7251,19.6652,19.6652,28998.0
2016-03-01 10:00:00,26.26,26.33,26.24,26.29,126489.0,19.6727,19.7251,19.6577,19.6952,126489.0
2016-03-01 10:10:00,26.29,26.32,26.28,26.3,54413.0,19.6952,19.7176,19.6877,19.7027,54413.0
2016-03-01 10:20:00,26.3,26.51,26.3,26.5,67340.0,19.7027,19.86,19.7027,19.8525,67340.0
2016-03-01 10:30:00,26.51,26.61,26.51,26.57,71124.0,19.86,19.9349,19.86,19.9049,71124.0
2016-03-01 10:40:00,26.57,26.61,26.56,26.59,74556.0,19.9049,19.9349,19.8974,19.9199,74556.0
2016-03-01 10:50:00,26.59,26.63,26.58,26.6,45474.0,19.9199,19.9499,19.9124,19.9274,45474.0
2016-03-01 11:00:00,26.6,26.66,26.6,26.65,58440.0,19.9274,19.9723,19.9274,19.9649,58440.0
2016-03-01 11:10:00,26.66,26.67,26.64,26.66,51028.0,19.9723,19.9798,19.9574,19.9723,51028.0
2016-03-01 11:20:00,26.66,26.69,26.66,26.68,19127.0,19.9723,19.9948,19.9723,19.9873,19127.0
2016-03-01 11:30:00,26.69,26.73,26.68,26.73,58385.0,19.9948,20.0248,19.9873,20.0248,58385.0
2016-03-01 11:40:00,26.73,26.74,26.67,26.7,43654.0,20.0248,20.0323,19.9798,20.0023,43654.0
2016-03-01 11:50:00,26.69,26.78,26.69,26.75,49404.0,19.9948,20.0622,19.9948,20.0398,49404.0
2016-03-01 12:00:00,26.75,26.76,26.73,26.74,31080.0,20.0398,20.0473,20.0248,20.0323,31080.0
2016-03-01 12:10:00,26.75,26.78,26.74,26.75,43040.0,20.0398,20.0622,20.0323,20.0398,43040.0
2016-03-01 12:20:00,26.75,26.78,26.74,26.78,23119.0,20.0398,20.0622,20.0323,20.0622,23119.0
2016-03-01 12:30:00,26.78,26.78,26.71,26.71,34313.0,20.0622,20.0622,20.0098,20.0098,34313.0
2016-03-01 12:40:00,26.7,26.76,26.7,26.73,18667.0,20.0023,20.0473,20.0023,20.0248,18667.0
2016-03-01 12:50:00,26.73,26.77,26.73,26.77,34104.0,20.0248,20.0548,20.0248,20.0548,34104.0
2016-03-01 13:00:00,26.77,26.77,26.7,26.73,22345.0,20.0548,20.0548,20.0023,20.0248,22345.0
2016-03-01 13:10:00,26.72,26.76,26.72,26.75,11703.0,20.0173,20.0473,20.0173,20.0398,11703.0
2016-03-01 13:20:00,26.75,26.79,26.73,26.74,20976.0,20.0398,20.0697,20.0248,20.0323,20976.0
2016-03-01 13:30:00,26.75,26.78,26.75,26.77,23321.0,20.0398,20.0622,20.0398,20.0548,23321.0
2016-03-01 13:40:00,26.77,26.81,26.75,26.76,28572.0,20.0548,20.0847,20.0398,20.0473,28572.0
2016-03-01 13:50:00,26.76,26.76,26.73,26.75,38477.0,20.0473,20.0473,20.0248,20.0398,38477.0
2016-03-01 14:00:00,26.75,26.8,26.75,26.78,31094.0,20.0398,20.0772,20.0398,20.0622,31094.0
2016-03-01 14:10:00,26.78,26.81,26.77,26.81,42242.0,20.0622,20.0847,20.0548,20.0847,42242.0
2016-03-01 14:20:00,26.81,26.84,26.8,26.82,67153.0,20.0847,20.1072,20.0772,20.0922,67153.0
2016-03-01 14:30:00,26.82,26.84,26.81,26.82,40502.0,20.0922,20.1072,20.0847,20.0922,40502.0
2016-03-01 14:40:00,26.82,26.9,26.8,26.88,100474.0,20.0922,20.1521,20.0772,20.1372,100474.0
2016-03-01 14:50:00,26.88,26.92,26.88,26.92,31382.0,20.1372,20.1671,20.1372,20.1671,31382.0
2016-03-01 15:00:00,26.91,26.92,26.89,26.89,26040.0,20.1596,20.1671,20.1447,20.1447,26040.0
2016-03-01 15:10:00,26.9,26.91,26.85,26.86,30979.0,20.1521,20.1596,20.1147,20.1222,30979.0
2016-03-01 15:20:00,26.86,26.87,26.8,26.8,75915.0,20.1222,20.1297,20.0772,20.0772,75915.0
2016-03-01 15:30:00,26.8,26.8,26.73,26.73,76734.0,20.0772,20.0772,20.0248,20.0248,76734.0
2016-03-01 15:40:00,26.72,26.75,26.72,26.72,83799.0,20.0173,20.0398,20.0173,20.0173,83799.0
2016-03-01 15:50:00,26.72,26.82,26.72,26.82,129620.0,20.0173,20.0922,20.0173,20.0922,129620.0
2016-03-02 09:30:00,26.75,26.81,26.6,26.68,73959.0,20.0398,20.0847,19.9274,19.9873,73959.0
2016-03-02 09:40:00,26.69,26.72,26.66,26.67,37169.0,19.9948,20.0173,19.9723,19.9798,37169.0
2016-03-02 09:50:00,26.66,26.72,26.62,26.69,44648.0,19.9723,20.0173,19.9424,19.9948,44648.0
2016-03-02 10:00:00,26.69,26.74,26.65,26.74,39493.0,19.9948,20.0323,19.9649,20.0323,39493.0
2016-03-02 10:10:00,26.74,26.8,26.74,26.8,48186.0,20.0323,20.0772,20.0323,20.0772,48186.0
2016-03-02 10:20:00,26.81,26.85,26.8,26.83,76054.0,20.0847,20.1147,20.0772,20.0997,76054.0
2016-03-02 10:30:00,26.82,26.87,26.76,26.76,104603.0,20.0922,20.1297,20.0473,20.0473,104603.0
2016-03-02 10:40:00,26.76,26.76,26.72,26.72,21980.0,20.0473,20.0473,20.0173,20.0173,21980.0
2016-03-02 10:50:00,26.72,26.84,26.72,26.83,30989.0,20.0173,20.1072,20.0173,20.0997,30989.0
2016-03-02 11:00:00,26.83,26.87,26.81,26.84,26916.0,20.0997,20.1297,20.0847,20.1072,26916.0
2016-03-02 11:10:00,26.85,26.85,26.81,26.82,30274.0,20.1147,20.1147,20.0847,20.0922,30274.0
2016-03-02 11:20:00,26.81,26.81,26.77,26.79,20776.0,20.0847,20.0847,20.0548,20.0697,20776.0
2016-03-02 11:30:00,26.79,26.83,26.79,26.8,45938.0,20.0697,20.0997,20.0697,20.0772,45938.0
2016-03-02 11:40:00,26.79,26.81,26.77,26.81,22196.0,20.0697,20.0847,20.0548,20.0847,22196.0
2016-03-02 11:50:00,26.82,26.82,26.78,26.78,19811.0,20.0922,20.0922,20.0622,20.0622,19811.0
2016-03-02 12:00:00,26.77,26.78,26.75,26.76,22018.0,20.0548,20.0622,20.0398,20.0473,22018.0
2016-03-02 12:10:00,26.76,26.8,26.75,26.78,25026.0,20.0473,20.0772,20.0398,20.0622,25026.0
2016-03-02 12:20:00,26.78,26.79,26.75,26.75,8929.0,20.0622,20.0697,20.0398,20.0398,8929.0
2016-03-02 12:30:00,26.74,26.75,26.72,26.75,6913.0,20.0323,20.0398,20.0173,20.0398,6913.0
2016-03-02 12:40:00,26.75,26.78,26.75,26.76,18816.0,20.0398,20.0622,20.0398,20.0473,18816.0
2016-03-02 12:50:00,26.76,26.76,26.74,26.75,13981.0,20.0473,20.0473,20.0323,20.0398,13981.0
2016-03-02 13:00:00,26.75,26.75,26.72,26.75,16389.0,20.0398,20.0398,20.0173,20.0398,16389.0
2016-03-02 13:10:00,26.75,26.75,26.72,26.72,11365.0,20.0398,20.0398,20.0173,20.0173,11365.0
2016-03-02 13:20:00,26.71,26.73,26.67,26.72,38438.0,20.0098,20.0248,19.9798,20.0173,38438.0
2016-03-02 13:30:00,26.72,26.77,26.7,26.75,22871.0,20.0173,20.0548,20.0023,20.0398,22871.0
2016-03-02 13:40:00,26.76,26.77,26.75,26.75,7127.0,20.0473,20.0548,20.0398,20.0398,7127.0
2016-03-02 13:50:00,26.75,26.75,26.67,26.67,13218.0,20.0398,20.0398,19.9798,19.9798,13218.0
2016-03-02 14:00:00,26.67,26.75,26.67,26.69,17943.0,19.9798,20.0398,19.9798,19.9948,17943.0
2016-03-02 14:10:00,26.69,26.7,26.67,26.68,13443.0,19.9948,20.0023,19.9798,19.9873,13443.0
2016-03-02 14:20:00,26.68,26.76,26.68,26.76,18353.0,19.9873,20.0473,19.9873,20.0473,18353.0
2016-03-02 14:30:00,26.76,26.79,26.76,26.79,15477.0,20.0473,20.0697,20.0473,20.0697,15477.0
2016-03-02 14:40:00,26.79,26.83,26.79,26.82,14338.0,20.0697,20.0997,20.0697,20.0922,14338.0
2016-03-02 14:50:00,26.82,26.85,26.8,26.8,22129.0,20.0922,20.1147,20.0772,20.0772,22129.0
2016-03-02 15:00:00,26.8,26.81,26.77,26.77,24638.0,20.0772,20.0847,20.0548,20.0548,24638.0
2016-03-02 15:10:00,26.77,26.81,26.77,26.79,15489.0,20.0548,20.0847,20.0548,20.0697,15489.0
2016-03-02 15:20:00,26.8,26.85,26.8,26.8,27327.0,20.0772,20.1147,20.0772,20.0772,27327.0
2016-03-02 15:30:00,26.8,26.85,26.78,26.84,77885.0,20.0772,20.1147,20.0622,20.1072,77885.0
2016-03-02 15:40:00,26.84,26.84,26.83,26.83,21356.0,20.1072,20.1072,20.0997,20.0997,21356.0
2016-03-02 15:50:00,26.83,26.91,26.81,26.91,193651.0,20.0997,20.1596,20.0847,20.1596,193651.0
2016-03-03 09:30:00,26.95,26.96,26.76,26.85,52531.0,20.1896,20.1971,20.0473,20.1147,52531.0
2016-03-03 09:40:00,26.85,26.89,26.75,26.81,109266.0,20.1147,20.1447,20.0398,20.0847,109266.0
2016-03-03 09:50:00,26.81,26.85,26.76,26.78,62349.0,20.0847,20.1147,20.0473,20.0622,62349.0
2016-03-03 10:00:00,26.79,26.81,26.76,26.78,64336.0,20.0697,20.0847,20.0473,20.0622,64336.0
2016-03-03 10:10:00,26.78,26.8,26.7,26.7,55384.0,20.0622,20.0772,20.0023,20.0023,55384.0
2016-03-03 10:20:00,26.7,26.78,26.68,26.77,55739.0,20.0023,20.0622,19.9873,20.0548,55739.0
2016-03-03 10:30:00,26.78,26.78,26.69,26.72,26044.0,20.0622,20.0622,19.9948,20.0173,26044.0
2016-03-03 10:40:00,26.72,26.76,26.7,26.76,20699.0,20.0173,20.0473,20.0023,20.0473,20699.0
2016-03-03 10:50:00,26.76,26.78,26.75,26.77,32948.0,20.0473,20.0622,20.0398,20.0548,32948.0
2016-03-03 11:00:00,26.75,26.75,26.69,26.73,21507.0,20.0398,20.0398,19.9948,20.0248,21507.0
2016-03-03 11:10:00,26.73,26.73,26.67,26.69,48250.0,20.0248,20.0248,19.9798,19.9948,48250.0
2016-03-03 11:20:00,26.68,26.68,26.6,26.64,40095.0,19.9873,19.9873,19.9274,19.9574,40095.0
2016-03-03 11:30:00,26.63,26.67,26.63,26.67,18129.0,19.9499,19.9798,19.9499,19.9798,18129.0
2016-03-03 11:40:00,26.68,26.68,26.67,26.68,18507.0,19.9873,19.9873,19.9798,19.9873,18507.0
2016-03-03 11:50:00,26.67,26.72,26.64,26.7,40366.0,19.9798,20.0173,19.9574,20.0023,40366.0
2016-03-03 12:00:00,26.71,26.73,26.69,26.73,12100.0,20.0098,20.0248,19.9948,20.0248,12100.0
2016-03-03 12:10:00,26.74,26.74,26.71,26.72,25931.0,20.0323,20.0323,20.0098,20.0173,25931.0
2016-03-03 12:20:00,26.71,26.72,26.69,26.72,15429.0,20.0098,20.0173,19.9948,20.0173,15429.0
2016-03-03 12:30:00,26.72,26.73,26.7,26.73,14466.0,20.0173,20.0248,20.0023,20.0248,14466.0
2016-03-03 12:40:00,26.74,26.76,26.74,26.75,13361.0,20.0323,20.0473,20.0323,20.0398,13361.0
2016-03-03 12:50:00,26.76,26.76,26.69,26.7,40931.0,20.0473,20.0473,19.9948,20.0023,40931.0
2016-03-03 13:00:00,26.7,26.73,26.7,26.72,20957.0,20.0023,20.0248,20.0023,20.0173,20957.0
2016-03-03 13:10:00,26.73,26.73,26.69,26.7,13017.0,20.0248,20.0248,19.9948,20.0023,13017.0
2016-03-03 13:20:00,26.71,26.78,26.71,26.75,39488.0,20.0098,20.0622,20.0098,20.0398,39488.0
2016-03-03 13:30:00,26.75,26.81,26.75,26.81,22746.0,20.0398,20.0847,20.0398,20.0847,22746.0
2016-03-03 13:40:00,26.81,26.86,26.81,26.85,11590.0,20.0847,20.1222,20.0847,20.1147,11590.0
2016-03-03 13:50:00,26.85,26.86,26.83,26.85,45416.0,20.1147,20.1222,20.0997,20.1147,45416.0
2016-03-03 14:00:00,26.85,26.85,26.79,26.8,29278.0,20.1147,20.1147,20.0697,20.0772,29278.0
2016-03-03 14:10:00,26.8,26.82,26.78,26.79,27180.0,20.0772,20.0922,20.0622,20.0697,27180.0
2016-03-03 14:20:00,26.78,26.84,26.78,26.83,22189.0,20.0622,20.1072,20.0622,20.0997,22189.0
2016-03-03 14:30:00,26.83,26.86,26.78,26.86,73151.0,20.0997,20.1222,20.0622,20.1222,73151.0
2016-03-03 14:40:00,26.87,26.88,26.86,26.88,28546.0,20.1297,20.1372,20.1222,20.1372,28546.0
2016-03-03 14:50:00,26.88,26.88,26.83,26.83,8383.0,20.1372,20.1372,20.0997,20.0997,8383.0
2016-03-03 15:00:00,26.83,26.87,26.83,26.87,43855.0,20.0997,20.1297,20.0997,20.1297,43855.0
2016-03-03 15:10:00,26.86,26.89,26.86,26.86,33773.0,20.1222,20.1447,20.1222,20.1222,33773.0
2016-03-03 15:20:00,26.86,26.86,26.85,26.85,16196.0,20.1222,20.1222,20.1147,20.1147,16196.0
2016-03-03 15:30:00,26.85,26.85,26.84,26.84,30487.0,20.1147,20.1147,20.1072,20.1072,30487.0
2016-03-03 15:40:00,26.85,26.88,26.83,26.83,58702.0,20.1147,20.1372,20.0997,20.0997,58702.0
2016-03-03 15:50:00,26.84,26.91,26.84,26.87,146431.0,20.1072,20.1596,20.1072,20.1297,146431.0
2016-03-04 09:30:00,26.92,26.96,26.72,26.79,83537.0,20.1671,20.1971,20.0173,20.0697,83537.0
2016-03-04 09:40:00,26.77,26.77,26.7,26.72,30738.0,20.0548,20.0548,20.0023,20.0173,30738.0
2016-03-04 09:50:00,26.73,26.78,26.68,26.7,33518.0,20.0248,20.0622,19.9873,20.0023,33518.0
2016-03-04 10:00:00,26.7,26.76,26.69,26.75,32881.0,20.0023,20.0473,19.9948,20.0398,32881.0
2016-03-04 10:10:00,26.75,26.82,26.73,26.75,43218.0,20.0398,20.0922,20.0248,20.0398,43218.0
2016-03-04 10:20:00,26.76,26.76,26.69,26.71,20284.0,20.0473,20.0473,19.9948,20.0098,20284.0
2016-03-04 10:30:00,26.71,26.78,26.71,26.78,17291.0,20.0098,20.0622,20.0098,20.0622,17291.0
2016-03-04 10:40:00,26.79,26.81,26.77,26.77,20887.0,20.0697,20.0847,20.0548,20.0548,20887.0
2016-03-04 10:50:00,26.77,26.8,26.75,26.8,22732.0,20.0548,20.0772,20.0398,20.0772,22732.0
2016-03-04 11:00:00,26.8,26.82,26.78,26.82,22813.0,20.0772,20.0922,20.0622,20.0922,22813.0
2016-03-04 11:10:00,26.82,26.89,26.82,26.88,35103.0,20.0922,20.1447,20.0922,20.1372,35103.0
2016-03-04 11:20:00,26.88,26.93,26.88,26.9,61030.0,20.1372,20.1746,20.1372,20.1521,61030.0
2016-03-04 11:30:00,26.89,26.9,26.85,26.86,32486.0,20.1447,20.1521,20.1147,20.1222,32486.0
2016-03-04 11:40:00,26.86,26.86,26.83,26.84,10899.0,20.1222,20.1222,20.0997,20.1072,10899.0
2016-03-04 11:50:00,26.85,26.86,26.82,26.82,31171.0,20.1147,20.1222,20.0922,20.0922,31171.0
2016-03-04 12:00:00,26.82,26.83,26.74,26.74,61323.0,20.0922,20.0997,20.0323,20.0323,61323.0
2016-03-04 12:10:00,26.75,26.78,26.74,26.75,36834.0,20.0398,20.0622,20.0323,20.0398,36834.0
2016-03-04 12:20:00,26.75,26.78,26.75,26.76,33774.0,20.0398,20.0622,20.0398,20.0473,33774.0
2016-03-04 12:30:00,26.75,26.85,26.75,26.85,23013.0,20.0398,20.1147,20.0398,20.1147,23013.0
2016-03-04 12:40:00,26.85,26.86,26.79,26.8,14129.0,20.1147,20.1222,20.0697,20.0772,14129.0
2016-03-04 12:50:00,26.81,26.88,26.81,26.88,12299.0,20.0847,20.1372,20.0847,20.1372,12299.0
2016-03-04 13:00:00,26.89,26.9,26.87,26.87,8317.0,20.1447,20.1521,20.1297,20.1297,8317.0
2016-03-04 13:10:00,26.87,26.88,26.85,26.86,14100.0,20.1297,20.1372,20.1147,20.1222,14100.0
2016-03-04 13:20:00,26.85,26.88,26.84,26.87,17248.0,20.1147,20.1372,20.1072,20.1297,17248.0
2016-03-04 13:30:00,26.88,26.88,26.85,26.87,29258.0,20.1372,20.1372,20.1147,20.1297,29258.0
2016-03-04 13:40:00,26.87,26.9,26.86,26.9,10508.0,20.1297,20.1521,20.1222,20.1521,10508.0
2016-03-04 13:50:00,26.9,26.93,26.89,26.92,16578.0,20.1521,20.1746,20.1447,20.1671,16578.0
2016-03-04 14:00:00,26.92,26.92,26.88,26.88,28412.0,20.1671,20.1671,20.1372,20.1372,28412.0
2016-03-04 14:10:00,26.87,26.87,26.84,26.84,10013.0,20.1297,20.1297,20.1072,20.1072,10013.0
2016-03-04 14:20:00,26.84,26.84,26.78,26.79,67830.0,20.1072,20.1072,20.0622,20.0697,67830.0
2016-03-04 14:30:00,26.78,26.78,26.75,26.75,55599.0,20.0622,20.0622,20.0398,20.0398,55599.0
2016-03-04 14:40:00,26.75,26.77,26.74,26.77,34919.0,20.0398,20.0548,20.0323,20.0548,34919.0
2016-03-04 14:50:00,26.77,26.77,26.72,26.75,57884.0,20.0548,20.0548,20.0173,20.0398,57884.0
2016-03-04 15:00:00,26.76,26.76,26.7,26.73,36995.0,20.0473,20.0473,20.0023,20.0248,36995.0
2016-03-04 15:10:00,26.73,26.73,26.67,26.73,38589.0,20.0248,20.0248,19.9798,20.0248,38589.0
2016-03-04 15:20:00,26.72,26.74,26.7,26.73,39610.0,20.0173,20.0323,20.0023,20.0248,39610.0
2016-03-04 15:30:00,26.73,26.8,26.72,26.8,65767.0,20.0248,20.0772,20.0173,20.0772,65767.0
2016-03-04 15:40:00,26.79,26.82,26.78,26.8,46113.0,20.0697,20.0922,20.0622,20.0772,46113.0
2016-03-04 15:50:00,26.8,26.81,26.77,26.8,105782.0,20.0772,20.0847,20.0548,20.0772,105782.0
2016-03-07 09:30:00,26.51,26.62,26.33,26.61,57256.0,19.86,19.9424,19.7251,19.9349,57256.0
2016-03-07 09:40:00,26.62,26.67,26.61,26.65,66817.0,19.9424,19.9798,19.9349,19.9649,66817.0
2016-03-07 09:50:00,26.65,26.72,26.62,26.69,42625.0,19.9649,20.0173,19.9424,19.9948,42625.0
2016-03-07 10:00:00,26.68,26.78,26.65,26.77,53519.0,19.9873,20.0622,19.9649,20.0548,53519.0
2016-03-07 10:10:00,26.77,26.83,26.76,26.81,35953.0,20.0548,20.0997,20.0473,20.0847,35953.0
2016-03-07 10:20:00,26.81,26.82,26.77,26.8,58997.0,20.0847,20.0922,20.0548,20.0772,58997.0
2016-03-07 10:30:00,26.81,26.96,26.81,26.95,58041.0,20.0847,20.1971,20.0847,20.1896,58041.0
2016-03-07 10:40:00,26.95,26.96,26.86,26.86,49180.0,20.1896,20.1971,20.1222,20.1222,49180.0
2016-03-07 10:50:00,26.86,26.89,26.85,26.88,20188.0,20.1222,20.1447,20.1147,20.1372,20188.0
2016-03-07 11:00:00,26.9,26.91,26.88,26.91,19203.0,20.1521,20.1596,20.1372,20.1596,19203.0
2016-03-07 11:10:00,26.92,26.98,26.92,26.94,61537.0,20.1671,20.2121,20.1671,20.1821,61537.0
2016-03-07 11:20:00,26.94,26.98,26.93,26.98,48613.0,20.1821,20.2121,20.1746,20.2121,48613.0
2016-03-07 11:30:00,26.98,27.03,26.98,27.03,77960.0,20.2121,20.2495,20.2121,20.2495,77960.0
2016-03-07 11:40:00,27.03,27.08,27.01,27.07,38986.0,20.2495,20.287,20.2345,20.2795,38986.0
2016-03-07 11:50:00,27.07,27.07,27.02,27.03,28004.0,20.2795,20.2795,20.242,20.2495,28004.0
2016-03-07 12:00:00,27.03,27.08,27.01,27.07,34084.0,20.2495,20.287,20.2345,20.2795,34084.0
2016-03-07 12:10:00,27.07,27.08,27.05,27.06,53510.0,20.2795,20.287,20.2645,20.272,53510.0
2016-03-07 12:20:00,27.06,27.1,27.06,27.08,29769.0,20.272,20.302,20.272,20.287,29769.0
2016-03-07 12:30:00,27.08,27.08,27.07,27.08,13964.0,20.287,20.287,20.2795,20.287,13964.0
2016-03-07 12:40:00,27.08,27.14,27.08,27.13,55087.0,20.287,20.3319,20.287,20.3244,55087.0
2016-03-07 12:50:00,27.12,27.15,27.1,27.1,26054.0,20.317,20.3394,20.302,20.302,26054.0
2016-03-07 13:00:00,27.1,27.11,27.1,27.11,8184.0,20.302,20.3095,20.302,20.3095,8184.0
2016-03-07 13:10:00,27.11,27.12,27.1,27.11,14010.0,20.3095,20.317,20.302,20.3095,14010.0
2016-03-07 13:20:00,27.11,27.11,27.08,27.09,13253.0,20.3095,20.3095,20.287,20.2945,13253.0
2016-03-07 13:30:00,27.08,27.08,27.0,27.0,46171.0,20.287,20.287,20.2271,20.2271,46171.0
2016-03-07 13:40:00,27.0,27.02,26.99,27.0,38116.0,20.2271,20.242,20.2196,20.2271,38116.0
2016-03-07 13:50:00,27.0,27.01,26.99,27.01,16464.0,20.2271,20.2345,20.2196,20.2345,16464.0
2016-03-07 14:00:00,27.02,27.02,26.99,27.02,25350.0,20.242,20.242,20.2196,20.242,25350.0
2016-03-07 14:10:00,27.02,27.05,27.01,27.02,27764.0,20.242,20.2645,20.2345,20.242,27764.0
2016-03-07 14:20:00,27.01,27.03,26.98,27.0,27550.0,20.2345,20.2495,20.2121,20.2271,27550.0
2016-03-07 14:30:00,27.01,27.02,27.0,27.02,48256.0,20.2345,20.242,20.2271,20.242,48256.0
2016-03-07 14:40:00,27.02,27.05,27.01,27.05,108444.0,20.242,20.2645,20.2345,20.2645,108444.0
2016-03-07 14:50:00,27.05,27.07,27.03,27.05,60543.0,20.2645,20.2795,20.2495,20.2645,60543.0
2016-03-07 15:00:00,27.05,27.07,27.02,27.07,60062.0,20.2645,20.2795,20.242,20.2795,60062.0
2016-03-07 15:10:00,27.07,27.13,27.07,27.13,66322.0,20.2795,20.3244,20.2795,20.3244,66322.0
2016-03-07 15:20:00,27.13,27.14,27.1,27.12,85364.0,20.3244,20.3319,20.302,20.317,85364.0
2016-03-07 15:30:00,27.13,27.17,27.11,27.17,75975.0,20.3244,20.3544,20.3095,20.3544,75975.0
2016-03-07 15:40:00,27.17,27.18,27.1,27.13,131079.0,20.3544,20.3619,20.302,20.3244,131079.0
2016-03-07 15:50:00,27.13,27.15,27.1,27.15,134475.0,20.3244,20.3394,20.302,20.3394,134475.0
2016-03-08 09:30:00,26.97,27.04,26.92,26.96,67898.0,20.2046,20.257,20.1671,20.1971,67898.0
2016-03-08 09:40:00,26.95,26.98,26.88,26.94,61919.0,20.1896,20.2121,20.1372,20.1821,61919.0
2016-03-08 09:50:00,26.93,26.94,26.88,26.88,25604.0,20.1746,20.1821,20.1372,20.1372,25604.0
2016-03-08 10:00:00,26.88,26.9,26.8,26.81,40854.0,20.1372,20.1521,20.0772,20.0847,40854.0
2016-03-08 10:10:00,26.8,26.85,26.8,26.81,22716.0,20.0772,20.1147,20.0772,20.0847,22716.0
2016-03-08 10:20:00,26.81,26.84,26.73,26.73,42047.0,20.0847,20.1072,20.0248,20.0248,42047.0
2016-03-08 10:30:00,26.72,26.79,26.72,26.76,22833.0,20.0173,20.0697,20.0173,20.0473,22833.0
2016-03-08 10:40:00,26.77,26.77,26.7,26.72,37381.0,20.0548,20.0548,20.0023,20.0173,37381.0
2016-03-08 10:50:00,26.73,26.8,26.73,26.8,27142.0,20.0248,20.0772,20.0248,20.0772,27142.0
2016-03-08 11:00:00,26.81,26.92,26.8,26.91,36658.0,20.0847,20.1671,20.0772,20.1596,36658.0
2016-03-08 11:10:00,26.92,26.92,26.86,26.89,26440.0,20.1671,20.1671,20.1222,20.1447,26440.0
2016-03-08 11:20:00,26.89,26.93,26.88,26.93,38557.0,20.1447,20.1746,20.1372,20.1746,38557.0
2016-03-08 11:30:00,26.93,26.96,26.92,26.96,17238.0,20.1746,20.1971,20.1671,20.1971,17238.0
2016-03-08 11:40:00,26.97,26.97,26.88,26.88,36060.0,20.2046,20.2046,20.1372,20.1372,36060.0
2016-03-08 11:50:00,26.88,26.96,26.88,26.95,26260.0,20.1372,20.1971,20.1372,20.1896,26260.0
2016-03-08 12:00:00,26.96,26.98,26.94,26.97,23276.0,20.1971,20.2121,20.1821,20.2046,23276.0
2016-03-08 12:10:00,26.98,27.0,26.97,27.0,16776.0,20.2121,20.2271,20.2046,20.2271,16776.0
2016-03-08 12:20:00,27.0,27.01,26.97,27.01,46585.0,20.2271,20.2345,20.2046,20.2345,46585.0
2016-03-08 12:30:00,27.02,27.05,27.0,27.0,18404.0,20.242,20.2645,20.2271,20.2271,18404.0
2016-03-08 12:40:00,26.99,27.05,26.99,27.05,27592.0,20.2196,20.2645,20.2196,20.2645,27592.0
2016-03-08 12:50:00,27.04,27.08,27.04,27.08,27600.0,20.257,20.287,20.257,20.287,27600.0
2016-03-08 13:00:00,27.08,27.12,27.08,27.11,35339.0,20.287,20.317,20.287,20.3095,35339.0
2016-03-08 13:10:00,27.11,27.11,27.06,27.11,38465.0,20.3095,20.3095,20.272,20.3095,38465.0
2016-03-08 13:20:00,27.11,27.15,27.11,27.14,42273.0,20.3095,20.3394,20.3095,20.3319,42273.0
2016-03-08 13:30:00,27.14,27.21,27.14,27.21,39582.0,20.3319,20.3844,20.3319,20.3844,39582.0
2016-03-08 13:40:00,27.22,27.22,27.2,27.2,49695.0,20.3919,20.3919,20.3769,20.3769,49695.0
2016-03-08 13:50:00,27.2,27.2,27.19,27.19,9800.0,20.3769,20.3769,20.3694,20.3694,9800.0
2016-03-08 14:00:00,27.19,27.27,27.17,27.27,75945.0,20.3694,20.4293,20.3544,20.4293,75945.0
2016-03-08 14:10:00,27.27,27.3,27.25,27.29,93002.0,20.4293,20.4518,20.4143,20.4443,93002.0
2016-03-08 14:20:00,27.28,27.28,27.22,27.23,73670.0,20.4368,20.4368,20.3919,20.3994,73670.0
2016-03-08 14:30:00,27.23,27.24,27.22,27.22,65295.0,20.3994,20.4069,20.3919,20.3919,65295.0
2016-03-08 14:40:00,27.22,27.25,27.2,27.23,79585.0,20.3919,20.4143,20.3769,20.3994,79585.0
2016-03-08 14:50:00,27.23,27.24,27.19,27.24,71387.0,20.3994,20.4069,20.3694,20.4069,71387.0
2016-03-08 15:00:00,27.23,27.25,27.2,27.2,69750.0,20.3994,20.4143,20.3769,20.3769,69750.0
2016-03-08 15:10:00,27.2,27.22,27.14,27.14,95965.0,20.3769,20.3919,20.3319,20.3319,95965.0
2016-03-08 15:20:00,27.15,27.2,27.14,27.14,132244.0,20.3394,20.3769,20.3319,20.3319,132244.0
2016-03-08 15:30:00,27.14,27.17,27.11,27.16,116236.0,20.3319,20.3544,20.3095,20.3469,116236.0
2016-03-08 15:40:00,27.16,27.17,27.1,27.1,187417.0,20.3469,20.3544,20.302,20.302,187417.0
2016-03-08 15:50:00,27.1,27.1,27.0,27.06,300457.0,20.302,20.302,20.2271,20.272,300457.0
2016-03-09 09:30:00,27.2,27.35,27.13,27.35,71818.0,20.3769,20.4893,20.3244,20.4893,71818.0
2016-03-09 09:40:00,27.36,27.45,27.36,27.45,75421.0,20.4968,20.5642,20.4968,20.5642,75421.0
2016-03-09 09:50:00,27.44,27.44,27.33,27.4,41599.0,20.5567,20.5567,20.4743,20.5267,41599.0
2016-03-09 10:00:00,27.4,27.48,27.4,27.42,71306.0,20.5267,20.5867,20.5267,20.5417,71306.0
2016-03-09 10:10:00,27.42,27.49,27.42,27.45,29000.0,20.5417,20.5941,20.5417,20.5642,29000.0
2016-03-09 10:20:00,27.45,27.48,27.44,27.48,31783.0,20.5642,20.5867,20.5567,20.5867,31783.0
2016-03-09 10:30:00,27.48,27.58,27.48,27.55,90718.0,20.5867,20.6616,20.5867,20.6391,90718.0
2016-03-09 10:40:00,27.55,27.6,27.51,27.58,79226.0,20.6391,20.6765,20.6091,20.6616,79226.0
2016-03-09 10:50:00,27.57,27.57,27.44,27.51,140241.0,20.6541,20.6541,20.5567,20.6091,140241.0
2016-03-09 11:00:00,27.52,27.58,27.51,27.55,69894.0,20.6166,20.6616,20.6091,20.6391,69894.0
2016-03-09 11:10:00,27.55,27.68,27.55,27.67,113648.0,20.6391,20.7365,20.6391,20.729,113648.0
2016-03-09 11:20:00,27.66,27.73,27.65,27.72,61963.0,20.7215,20.7739,20.714,20.7664,61963.0
2016-03-09 11:30:00,27.73,27.77,27.72,27.77,73347.0,20.7739,20.8039,20.7664,20.8039,73347.0
2016-03-09 11:40:00,27.78,27.78,27.69,27.71,63586.0,20.8114,20.8114,20.744,20.759,63586.0
2016-03-09 11:50:00,27.71,27.8,27.71,27.8,46505.0,20.759,20.8264,20.759,20.8264,46505.0
2016-03-09 12:00:00,27.8,27.8,27.71,27.71,37919.0,20.8264,20.8264,20.759,20.759,37919.0
2016-03-09 12:10:00,27.72,27.77,27.7,27.74,38760.0,20.7664,20.8039,20.7515,20.7814,38760.0
2016-03-09 12:20:00,27.74,27.78,27.74,27.78,29547.0,20.7814,20.8114,20.7814,20.8114,29547.0
2016-03-09 12:30:00,27.77,27.77,27.73,27.76,46054.0,20.8039,20.8039,20.7739,20.7964,46054.0
2016-03-09 12:40:00,27.77,27.8,27.67,27.68,49963.0,20.8039,20.8264,20.729,20.7365,49963.0
2016-03-09 12:50:00,27.68,27.73,27.68,27.68,49642.0,20.7365,20.7739,20.7365,20.7365,49642.0
2016-03-09 13:00:00,27.68,27.7,27.63,27.68,106637.0,20.7365,20.7515,20.699,20.7365,106637.0
2016-03-09 13:10:00,27.69,27.7,27.64,27.64,24917.0,20.744,20.7515,20.7065,20.7065,24917.0
2016-03-09 13:20:00,27.65,27.68,27.65,27.67,35605.0,20.714,20.7365,20.714,20.729,35605.0
2016-03-09 13:30:00,27.67,27.69,27.65,27.67,56655.0,20.729,20.744,20.714,20.729,56655.0
2016-03-09 13:40:00,27.67,27.69,27.63,27.69,42497.0,20.729,20.744,20.699,20.744,42497.0
2016-03-09 13:50:00,27.69,27.71,27.65,27.65,52480.0,20.744,20.759,20.714,20.714,52480.0
2016-03-09 14:00:00,27.66,27.72,27.66,27.72,34150.0,20.7215,20.7664,20.7215,20.7664,34150.0
2016-03-09 14:10:00,27.72,27.74,27.69,27.69,99640.0,20.7664,20.7814,20.744,20.744,99640.0
2016-03-09 14:20:00,27.69,27.7,27.67,27.7,16879.0,20.744,20.7515,20.729,20.7515,16879.0
2016-03-09 14:30:00,27.71,27.72,27.67,27.68,92530.0,20.759,20.7664,20.729,20.7365,92530.0
2016-03-09 14:40:00,27.68,27.7,27.67,27.7,60311.0,20.7365,20.7515,20.729,20.7515,60311.0
2016-03-09 14:50:00,27.7,27.71,27.67,27.7,51342.0,20.7515,20.759,20.729,20.7515,51342.0
2016-03-09 15:00:00,27.7,27.72,27.65,27.65,73166.0,20.7515,20.7664,20.714,20.714,73166.0
2016-03-09 15:10:00,27.65,27.66,27.6,27.62,52697.0,20.714,20.7215,20.6765,20.6915,52697.0
2016-03-09 15:20:00,27.62,27.63,27.57,27.59,147223.0,20.6915,20.699,20.6541,20.6691,147223.0
2016-03-09 15:30:00,27.58,27.62,27.57,27.58,114519.0,20.6616,20.6915,20.6541,20.6616,114519.0
2016-03-09 15:40:00,27.58,27.6,27.55,27.56,109653.0,20.6616,20.6765,20.6391,20.6466,109653.0
2016-03-09 15:50:00,27.57,27.62,27.54,27.62,201449.0,20.6541,20.6915,20.6316,20.6915,201449.0
2016-03-10 09:30:00,27.71,27.79,27.67,27.77,117744.0,20.759,20.8189,20.729,20.8039,117744.0
2016-03-10 09:40:00,27.76,27.84,27.73,27.84,115754.0,20.7964,20.8563,20.7739,20.8563,115754.0
2016-03-10 09:50:00,27.84,27.95,27.84,27.92,109089.0,20.8563,20.9388,20.8563,20.9163,109089.0
2016-03-10 10:00:00,27.92,27.98,27.91,27.94,92425.0,20.9163,20.9612,20.9088,20.9313,92425.0
2016-03-10 10:10:00,27.94,27.95,27.89,27.89,108975.0,20.9313,20.9388,20.8938,20.8938,108975.0
2016-03-10 10:20:00,27.88,27.94,27.88,27.91,89837.0,20.8863,20.9313,20.8863,20.9088,89837.0
2016-03-10 10:30:00,27.91,27.91,27.68,27.69,140985.0,20.9088,20.9088,20.7365,20.744,140985.0
2016-03-10 10:40:00,27.68,27.69,27.61,27.63,98372.0,20.7365,20.744,20.684,20.699,98372.0
2016-03-10 10:50:00,27.63,27.65,27.51,27.51,57252.0,20.699,20.714,20.6091,20.6091,57252.0
2016-03-10 11:00:00,27.52,27.52,27.42,27.47,95065.0,20.6166,20.6166,20.5417,20.5792,95065.0
2016-03-10 11:10:00,27.46,27.48,27.33,27.33,61148.0,20.5717,20.5867,20.4743,20.4743,61148.0
2016-03-10 11:20:00,27.33,27.34,27.25,27.27,91028.0,20.4743,20.4818,20.4143,20.4293,91028.0
2016-03-10 11:30:00,27.27,27.32,27.22,27.28,102068.0,20.4293,20.4668,20.3919,20.4368,102068.0
2016-03-10 11:40:00,27.28,27.36,27.28,27.34,90289.0,20.4368,20.4968,20.4368,20.4818,90289.0
2016-03-10 11:50:00,27.35,27.43,27.35,27.4,56503.0,20.4893,20.5492,20.4893,20.5267,56503.0
2016-03-10 12:00:00,27.39,27.43,27.38,27.39,27129.0,20.5192,20.5492,20.5117,20.5192,27129.0
2016-03-10 12:10:00,27.38,27.4,27.33,27.35,43532.0,20.5117,20.5267,20.4743,20.4893,43532.0
2016-03-10 12:20:00,27.36,27.37,27.29,27.3,54906.0,20.4968,20.5042,20.4443,20.4518,54906.0
2016-03-10 12:30:00,27.3,27.31,27.17,27.17,41968.0,20.4518,20.4593,20.3544,20.3544,41968.0
2016-03-10 12:40:00,27.16,27.17,27.08,27.14,56767.0,20.3469,20.3544,20.287,20.3319,56767.0
2016-03-10 12:50:00,27.13,27.15,27.08,27.09,34341.0,20.3244,20.3394,20.287,20.2945,34341.0
2016-03-10 13:00:00,27.1,27.12,27.07,27.07,40747.0,20.302,20.317,20.2795,20.2795,40747.0
2016-03-10 13:10:00,27.06,27.1,27.03,27.1,42538.0,20.272,20.302,20.2495,20.302,42538.0
2016-03-10 13:20:00,27.11,27.13,27.08,27.12,57338.0,20.3095,20.3244,20.287,20.317,57338.0
2016-03-10 13:30:00,27.13,27.17,27.13,27.15,42701.0,20.3244,20.3544,20.3244,20.3394,42701.0
2016-03-10 13:40:00,27.14,27.14,27.06,27.06,29040.0,20.3319,20.3319,20.272,20.272,29040.0
2016-03-10 13:50:00,27.06,27.1,27.06,27.09,26493.0,20.272,20.302,20.272,20.2945,26493.0
2016-03-10 14:00:00,27.08,27.14,27.08,27.09,26010.0,20.287,20.3319,20.287,20.2945,26010.0
2016-03-10 14:10:00,27.08,27.11,27.05,27.1,22374.0,20.287,20.3095,20.2645,20.302,22374.0
2016-03-10 14:20:00,27.1,27.18,27.09,27.17,26845.0,20.302,20.3619,20.2945,20.3544,26845.0
2016-03-10 14:30:00,27.17,27.19,27.13,27.17,52137.0,20.3544,20.3694,20.3244,20.3544,52137.0
2016-03-10 14:40:00,27.17,27.35,27.17,27.35,63443.0,20.3544,20.4893,20.3544,20.4893,63443.0
2016-03-10 14:50:00,27.35,27.37,27.27,27.27,48956.0,20.4893,20.5042,20.4293,20.4293,48956.0
2016-03-10 15:00:00,27.28,27.33,27.23,27.24,40350.0,20.4368,20.4743,20.3994,20.4069,40350.0
2016-03-10 15:10:00,27.24,27.38,27.24,27.35,68201.0,20.4069,20.5117,20.4069,20.4893,68201.0
2016-03-10 15:20:00,27.34,27.43,27.3,27.42,83332.0,20.4818,20.5492,20.4518,20.5417,83332.0
2016-03-10 15:30:00,27.41,27.42,27.34,27.34,75415.0,20.5342,20.5417,20.4818,20.4818,75415.0
2016-03-10 15:40:00,27.34,27.35,27.3,27.31,54628.0,20.4818,20.4893,20.4518,20.4593,54628.0
2016-03-10 15:50:00,27.31,27.38,27.31,27.38,116633.0,20.4593,20.5117,20.4593,20.5117,116633.0
2016-03-11 09:30:00,27.83,27.88,27.78,27.84,72212.0,20.8489,20.8863,20.8114,20.8563,72212.0
2016-03-11 09:40:00,27.84,27.89,27.83,27.88,85195.0,20.8563,20.8938,20.8489,20.8863,85195.0
2016-03-11 09:50:00,27.87,27.89,27.82,27.88,51606.0,20.8788,20.8938,20.8414,20.8863,51606.0
2016-03-11 10:00:00,27.88,27.91,27.79,27.8,48032.0,20.8863,20.9088,20.8189,20.8264,48032.0
2016-03-11 10:10:00,27.81,27.84,27.75,27.78,44569.0,20.8339,20.8563,20.7889,20.8114,44569.0
2016-03-11 10:20:00,27.76,27.76,27.69,27.7,23654.0,20.7964,20.7964,20.744,20.7515,23654.0
2016-03-11 10:30:00,27.71,27.8,27.71,27.75,32935.0,20.759,20.8264,20.759,20.7889,32935.0
2016-03-11 10:40:00,27.76,27.8,27.74,27.76,27076.0,20.7964,20.8264,20.7814,20.7964,27076.0
2016-03-11 10:50:00,27.75,27.76,27.71,27.76,22623.0,20.7889,20.7964,20.759,20.7964,22623.0
2016-03-11 11:00:00,27.76,27.81,27.76,27.8,64249.0,20.7964,20.8339,20.7964,20.8264,64249.0
2016-03-11 11:10:00,27.8,27.81,27.78,27.78,39869.0,20.8264,20.8339,20.8114,20.8114,39869.0
2016-03-11 11:20:00,27.78,27.79,27.76,27.78,24855.0,20.8114,20.8189,20.7964,20.8114,24855.0
2016-03-11 11:30:00,27.78,27.81,27.77,27.8,23928.0,20.8114,20.8339,20.8039,20.8264,23928.0
2016-03-11 11:40:00,27.8,27.8,27.75,27.75,16978.0,20.8264,20.8264,20.7889,20.7889,16978.0
2016-03-11 11:50:00,27.76,27.8,27.75,27.78,21978.0,20.7964,20.8264,20.7889,20.8114,21978.0
2016-03-11 12:00:00,27.78,27.78,27.74,27.74,16589.0,20.8114,20.8114,20.7814,20.7814,16589.0
2016-03-11 12:10:00,27.74,27.75,27.73,27.75,16375.0,20.7814,20.7889,20.7739,20.7889,16375.0
2016-03-11 12:20:00,27.75,27.75,27.72,27.73,39793.0,20.7889,20.7889,20.7664,20.7739,39793.0
2016-03-11 12:30:00,27.73,27.75,27.7,27.72,29844.0,20.7739,20.7889,20.7515,20.7664,29844.0
2016-03-11 12:40:00,27.73,27.75,27.72,27.75,12791.0,20.7739,20.7889,20.7664,20.7889,12791.0
2016-03-11 12:50:00,27.75,27.76,27.75,27.75,14901.0,20.7889,20.7964,20.7889,20.7889,14901.0
2016-03-11 13:00:00,27.75,27.75,27.72,27.74,24659.0,20.7889,20.7889,20.7664,20.7814,24659.0
2016-03-11 13:10:00,27.74,27.75,27.67,27.71,27642.0,20.7814,20.7889,20.729,20.759,27642.0
2016-03-11 13:20:00,27.71,27.73,27.7,27.72,14799.0,20.759,20.7739,20.7515,20.7664,14799.0
2016-03-11 13:30:00,27.71,27.73,27.71,27.72,11501.0,20.759,20.7739,20.759,20.7664,11501.0
2016-03-11 13:40:00,27.71,27.72,27.69,27.72,20959.0,20.759,20.7664,20.744,20.7664,20959.0
2016-03-11 13:50:00,27.72,27.77,27.72,27.77,22519.0,20.7664,20.8039,20.7664,20.8039,22519.0
2016-03-11 14:00:00,27.78,27.79,27.76,27.78,27734.0,20.8114,20.8189,20.7964,20.8114,27734.0
2016-03-11 14:10:00,27.78,27.8,27.77,27.78,28551.0,20.8114,20.8264,20.8039,20.8114,28551.0
2016-03-11 14:20:00,27.79,27.82,27.78,27.8,25237.0,20.8189,20.8414,20.8114,20.8264,25237.0
2016-03-11 14:30:00,27.81,27.82,27.78,27.79,20831.0,20.8339,20.8414,20.8114,20.8189,20831.0
2016-03-11 14:40:00,27.79,27.85,27.76,27.85,63677.0,20.8189,20.8638,20.7964,20.8638,63677.0
2016-03-11 14:50:00,27.84,27.84,27.82,27.83,26589.0,20.8563,20.8563,20.8414,20.8489,26589.0
2016-03-11 15:00:00,27.83,27.9,27.83,27.9,47800.0,20.8489,20.9013,20.8489,20.9013,47800.0
2016-03-11 15:10:00,27.9,27.9,27.81,27.81,58609.0,20.9013,20.9013,20.8339,20.8339,58609.0
2016-03-11 15:20:00,27.81,27.85,27.81,27.81,65766.0,20.8339,20.8638,20.8339,20.8339,65766.0
2016-03-11 15:30:00,27.81,27.82,27.78,27.8,51332.0,20.8339,20.8414,20.8114,20.8264,51332.0
2016-03-11 15:40:00,27.8,27.85,27.78,27.85,89715.0,20.8264,20.8638,20.8114,20.8638,89715.0
2016-03-11 15:50:00,27.86,27.88,27.82,27.85,140390.0,20.8713,20.8863,20.8414,20.8638,140390.0
2016-03-14 09:30:00,27.84,27.84,27.61,27.67,54429.0,20.8563,20.8563,20.684,20.729,54429.0
2016-03-14 09:40:00,27.67,27.71,27.65,27.65,41562.0,20.729,20.759,20.714,20.714,41562.0
2016-03-14 09:50:00,27.65,27.66,27.61,27.63,29790.0,20.714,20.7215,20.684,20.699,29790.0
2016-03-14 10:00:00,27.64,27.68,27.63,27.64,28606.0,20.7065,20.7365,20.699,20.7065,28606.0
2016-03-14 10:10:00,27.65,27.69,27.65,27.65,18277.0,20.714,20.744,20.714,20.714,18277.0
2016-03-14 10:20:00,27.65,27.67,27.65,27.67,22874.0,20.714,20.729,20.714,20.729,22874.0
2016-03-14 10:30:00,27.66,27.71,27.66,27.68,20066.0,20.7215,20.759,20.7215,20.7365,20066.0
2016-03-14 10:40:00,27.68,27.71,27.67,27.7,38953.0,20.7365,20.759,20.729,20.7515,38953.0
2016-03-14 10:50:00,27.7,27.7,27.67,27.68,28294.0,20.7515,20.7515,20.729,20.7365,28294.0
2016-03-14 11:00:00,27.68,27.69,27.67,27.67,27554.0,20.7365,20.744,20.729,20.729,27554.0
2016-03-14 11:10:00,27.68,27.73,27.67,27.7,24929.0,20.7365,20.7739,20.729,20.7515,24929.0
2016-03-14 11:20:00,27.7,27.75,27.7,27.72,18352.0,20.7515,20.7889,20.7515,20.7664,18352.0
2016-03-14 11:30:00,27.72,27.72,27.68,27.71,39098.0,20.7664,20.7664,20.7365,20.759,39098.0
2016-03-14 11:40:00,27.71,27.71,27.68,27.69,12919.0,20.759,20.759,20.7365,20.744,12919.0
2016-03-14 11:50:00,27.68,27.69,27.64,27.64,15571.0,20.7365,20.744,20.7065,20.7065,15571.0
2016-03-14 12:00:00,27.65,27.67,27.63,27.66,13295.0,20.714,20.729,20.699,20.7215,13295.0
2016-03-14 12:10:00,27.66,27.71,27.66,27.71,16195.0,20.7215,20.759,20.7215,20.759,16195.0
2016-03-14 12:20:00,27.71,27.71,27.67,27.7,9297.0,20.759,20.759,20.729,20.7515,9297.0
2016-03-14 12:30:00,27.69,27.72,27.69,27.71,9731.0,20.744,20.7664,20.744,20.759,9731.0
2016-03-14 12:40:00,27.72,27.74,27.7,27.74,14758.0,20.7664,20.7814,20.7515,20.7814,14758.0
2016-03-14 12:50:00,27.74,27.77,27.73,27.77,12350.0,20.7814,20.8039,20.7739,20.8039,12350.0
2016-03-14 13:00:00,27.78,27.79,27.78,27.78,13484.0,20.8114,20.8189,20.8114,20.8114,13484.0
2016-03-14 13:10:00,27.77,27.77,27.75,27.75,8911.0,20.8039,20.8039,20.7889,20.7889,8911.0
2016-03-14 13:20:00,27.75,27.75,27.7,27.7,30397.0,20.7889,20.7889,20.7515,20.7515,30397.0
2016-03-14 13:30:00,27.7,27.7,27.66,27.66,28222.0,20.7515,20.7515,20.7215,20.7215,28222.0
2016-03-14 13:40:00,27.67,27.7,27.66,27.67,17986.0,20.729,20.7515,20.7215,20.729,17986.0
2016-03-14 13:50:00,27.67,27.67,27.64,27.65,29414.0,20.729,20.729,20.7065,20.714,29414.0
2016-03-14 14:00:00,27.65,27.66,27.62,27.66,25695.0,20.714,20.7215,20.6915,20.7215,25695.0
2016-03-14 14:10:00,27.65,27.68,27.65,27.68,9000.0,20.714,20.7365,20.714,20.7365,9000.0
2016-03-14 14:20:00,27.68,27.72,27.67,27.69,37629.0,20.7365,20.7664,20.729,20.744,37629.0
2016-03-14 14:30:00,27.7,27.72,27.69,27.7,12400.0,20.7515,20.7664,20.744,20.7515,12400.0
2016-03-14 14:40:00,27.7,27.73,27.7,27.73,14775.0,20.7515,20.7739,20.7515,20.7739,14775.0
2016-03-14 14:50:00,27.73,27.73,27.7,27.7,21032.0,20.7739,20.7739,20.7515,20.7515,21032.0
2016-03-14 15:00:00,27.7,27.71,27.67,27.68,30212.0,20.7515,20.759,20.729,20.7365,30212.0
2016-03-14 15:10:00,27.68,27.71,27.68,27.69,27392.0,20.7365,20.759,20.7365,20.744,27392.0
2016-03-14 15:20:00,27.69,27.73,27.68,27.71,26848.0,20.744,20.7739,20.7365,20.759,26848.0
2016-03-14 15:30:00,27.7,27.73,27.7,27.72,33227.0,20.7515,20.7739,20.7515,20.7664,33227.0
2016-03-14 15:40:00,27.72,27.75,27.69,27.73,60854.0,20.7664,20.7889,20.744,20.7739,60854.0
2016-03-14 15:50:00,27.73,27.75,27.69,27.7,126182.0,20.7739,20.7889,20.744,20.7515,126182.0
2016-03-15 09:30:00,27.48,27.52,27.46,27.46,39441.0,20.5867,20.6166,20.5717,20.5717,39441.0
2016-03-15 09:40:00,27.46,27.59,27.46,27.56,55163.0,20.5717,20.6691,20.5717,20.6466,55163.0
2016-03-15 09:50:00,27.56,27.56,27.51,27.53,56396.0,20.6466,20.6466,20.6091,20.6241,56396.0
2016-03-15 10:00:00,27.54,27.54,27.47,27.48,31763.0,20.6316,20.6316,20.5792,20.5867,31763.0
2016-03-15 10:10:00,27.47,27.53,27.47,27.48,49695.0,20.5792,20.6241,20.5792,20.5867,49695.0
2016-03-15 10:20:00,27.48,27.58,27.48,27.57,40478.0,20.5867,20.6616,20.5867,20.6541,40478.0
2016-03-15 10:30:00,27.57,27.63,27.57,27.62,69078.0,20.6541,20.699,20.6541,20.6915,69078.0
2016-03-15 10:40:00,27.61,27.62,27.58,27.59,23907.0,20.684,20.6915,20.6616,20.6691,23907.0
2016-03-15 10:50:00,27.58,27.59,27.56,27.59,24696.0,20.6616,20.6691,20.6466,20.6691,24696.0
2016-03-15 11:00:00,27.58,27.68,27.58,27.68,31869.0,20.6616,20.7365,20.6616,20.7365,31869.0
2016-03-15 11:10:00,27.68,27.68,27.66,27.66,20058.0,20.7365,20.7365,20.7215,20.7215,20058.0
2016-03-15 11:20:00,27.66,27.67,27.6,27.61,36958.0,20.7215,20.729,20.6765,20.684,36958.0
2016-03-15 11:30:00,27.62,27.63,27.54,27.54,46503.0,20.6915,20.699,20.6316,20.6316,46503.0
2016-03-15 11:40:00,27.55,27.56,27.46,27.46,27685.0,20.6391,20.6466,20.5717,20.5717,27685.0
2016-03-15 11:50:00,27.46,27.51,27.46,27.49,25239.0,20.5717,20.6091,20.5717,20.5941,25239.0
2016-03-15 12:00:00,27.49,27.49,27.48,27.49,21039.0,20.5941,20.5941,20.5867,20.5941,21039.0
2016-03-15 12:10:00,27.49,27.49,27.47,27.47,14213.0,20.5941,20.5941,20.5792,20.5792,14213.0
2016-03-15 12:20:00,27.48,27.5,27.48,27.5,17477.0,20.5867,20.6016,20.5867,20.6016,17477.0
2016-03-15 12:30:00,27.5,27.52,27.47,27.48,24214.0,20.6016,20.6166,20.5792,20.5867,24214.0
2016-03-15 12:40:00,27.47,27.53,27.47,27.52,13830.0,20.5792,20.6241,20.5792,20.6166,13830.0
2016-03-15 12:50:00,27.52,27.55,27.51,27.55,43552.0,20.6166,20.6391,20.6091,20.6391,43552.0
2016-03-15 13:00:00,27.54,27.54,27.51,27.52,15096.0,20.6316,20.6316,20.6091,20.6166,15096.0
2016-03-15 13:10:00,27.51,27.52,27.51,27.52,6734.0,20.6091,20.6166,20.6091,20.6166,6734.0
2016-03-15 13:20:00,27.52,27.55,27.52,27.54,18391.0,20.6166,20.6391,20.6166,20.6316,18391.0
2016-03-15 13:30:00,27.54,27.62,27.54,27.6,40990.0,20.6316,20.6915,20.6316,20.6765,40990.0
2016-03-15 13:40:00,27.59,27.6,27.59,27.59,13090.0,20.6691,20.6765,20.6691,20.6691,13090.0
2016-03-15 13:50:00,27.6,27.63,27.59,27.59,28919.0,20.6765,20.699,20.6691,20.6691,28919.0
2016-03-15 14:00:00,27.59,27.59,27.55,27.56,33131.0,20.6691,20.6691,20.6391,20.6466,33131.0
2016-03-15 14:10:00,27.57,27.59,27.57,27.59,16995.0,20.6541,20.6691,20.6541,20.6691,16995.0
2016-03-15 14:20:00,27.58,27.59,27.56,27.58,23820.0,20.6616,20.6691,20.6466,20.6616,23820.0
2016-03-15 14:30:00,27.57,27.58,27.57,27.57,16406.0,20.6541,20.6616,20.6541,20.6541,16406.0
2016-03-15 14:40:00,27.58,27.58,27.56,27.58,19804.0,20.6616,20.6616,20.6466,20.6616,19804.0
2016-03-15 14:50:00,27.58,27.6,27.58,27.6,17362.0,20.6616,20.6765,20.6616,20.6765,17362.0
2016-03-15 15:00:00,27.6,27.61,27.58,27.58,11057.0,20.6765,20.684,20.6616,20.6616,11057.0
2016-03-15 15:10:00,27.58,27.63,27.58,27.63,36394.0,20.6616,20.699,20.6616,20.699,36394.0
2016-03-15 15:20:00,27.63,27.64,27.59,27.61,21797.0,20.699,20.7065,20.6691,20.684,21797.0
2016-03-15 15:30:00,27.61,27.61,27.57,27.58,69669.0,20.684,20.684,20.6541,20.6616,69669.0
2016-03-15 15:40:00,27.58,27.62,27.58,27.6,52205.0,20.6616,20.6915,20.6616,20.6765,52205.0
2016-03-15 15:50:00,27.6,27.66,27.6,27.66,90505.0,20.6765,20.7215,20.6765,20.7215,90505.0
2016-03-16 09:30:00,27.51,27.64,27.51,27.58,24649.0,20.6091,20.7065,20.6091,20.6616,24649.0
2016-03-16 09:40:00,27.57,27.61,27.57,27.59,24909.0,20.6541,20.684,20.6541,20.6691,24909.0
2016-03-16 09:50:00,27.59,27.65,27.58,27.64,27246.0,20.6691,20.714,20.6616,20.7065,27246.0
2016-03-16 10:00:00,27.65,27.68,27.64,27.68,23925.0,20.714,20.7365,20.7065,20.7365,23925.0
2016-03-16 10:10:00,27.68,27.68,27.65,27.67,9436.0,20.7365,20.7365,20.714,20.729,9436.0
2016-03-16 10:20:00,27.67,27.67,27.59,27.62,26570.0,20.729,20.729,20.6691,20.6915,26570.0
2016-03-16 10:30:00,27.63,27.65,27.61,27.65,23280.0,20.699,20.714,20.684,20.714,23280.0
2016-03-16 10:40:00,27.64,27.7,27.64,27.7,15708.0,20.7065,20.7515,20.7065,20.7515,15708.0
2016-03-16 10:50:00,27.69,27.72,27.69,27.7,29204.0,20.744,20.7664,20.744,20.7515,29204.0
2016-03-16 11:00:00,27.71,27.74,27.7,27.74,12036.0,20.759,20.7814,20.7515,20.7814,12036.0
2016-03-16 11:10:00,27.73,27.8,27.73,27.79,30546.0,20.7739,20.8264,20.7739,20.8189,30546.0
2016-03-16 11:20:00,27.8,27.8,27.73,27.73,29792.0,20.8264,20.8264,20.7739,20.7739,29792.0
2016-03-16 11:30:00,27.73,27.8,27.73,27.8,26232.0,20.7739,20.8264,20.7739,20.8264,26232.0
2016-03-16 11:40:00,27.8,27.8,27.75,27.77,13205.0,20.8264,20.8264,20.7889,20.8039,13205.0
2016-03-16 11:50:00,27.78,27.8,27.77,27.8,5087.0,20.8114,20.8264,20.8039,20.8264,5087.0
2016-03-16 12:00:00,27.8,27.83,27.8,27.8,20529.0,20.8264,20.8489,20.8264,20.8264,20529.0
2016-03-16 12:10:00,27.79,27.81,27.78,27.81,7174.0,20.8189,20.8339,20.8114,20.8339,7174.0
2016-03-16 12:20:00,27.81,27.83,27.8,27.8,12286.0,20.8339,20.8489,20.8264,20.8264,12286.0
2016-03-16 12:30:00,27.8,27.81,27.77,27.78,14099.0,20.8264,20.8339,20.8039,20.8114,14099.0
2016-03-16 12:40:00,27.77,27.77,27.72,27.72,12806.0,20.8039,20.8039,20.7664,20.7664,12806.0
2016-03-16 12:50:00,27.72,27.72,27.69,27.72,25477.0,20.7664,20.7664,20.744,20.7664,25477.0
2016-03-16 13:00:00,27.72,27.75,27.72,27.75,14711.0,20.7664,20.7889,20.7664,20.7889,14711.0
2016-03-16 13:10:00,27.74,27.74,27.69,27.72,20660.0,20.7814,20.7814,20.744,20.7664,20660.0
2016-03-16 13:20:00,27.71,27.72,27.7,27.7,18347.0,20.759,20.7664,20.7515,20.7515,18347.0
2016-03-16 13:30:00,27.7,27.71,27.67,27.69,23115.0,20.7515,20.759,20.729,20.744,23115.0
2016-03-16 13:40:00,27.7,27.73,27.66,27.67,26960.0,20.7515,20.7739,20.7215,20.729,26960.0
2016-03-16 13:50:00,27.67,27.69,27.65,27.69,13319.0,20.729,20.744,20.714,20.744,13319.0
2016-03-16 14:00:00,27.7,27.86,27.69,27.79,62333.0,20.7515,20.8713,20.744,20.8189,62333.0
2016-03-16 14:10:00,27.78,27.79,27.67,27.68,42273.0,20.8114,20.8189,20.729,20.7365,42273.0
2016-03-16 14:20:00,27.67,27.8,27.67,27.76,80539.0,20.729,20.8264,20.729,20.7964,80539.0
2016-03-16 14:30:00,27.75,27.77,27.72,27.77,40522.0,20.7889,20.8039,20.7664,20.8039,40522.0
2016-03-16 14:40:00,27.77,27.88,27.77,27.82,42788.0,20.8039,20.8863,20.8039,20.8414,42788.0
2016-03-16 14:50:00,27.82,27.84,27.8,27.83,35494.0,20.8414,20.8563,20.8264,20.8489,35494.0
2016-03-16 15:00:00,27.83,27.9,27.83,27.9,44234.0,20.8489,20.9013,20.8489,20.9013,44234.0
2016-03-16 15:10:00,27.9,27.93,27.88,27.91,65374.0,20.9013,20.9238,20.8863,20.9088,65374.0
2016-03-16 15:20:00,27.91,27.91,27.85,27.86,61397.0,20.9088,20.9088,20.8638,20.8713,61397.0
2016-03-16 15:30:00,27.86,27.92,27.85,27.92,86255.0,20.8713,20.9163,20.8638,20.9163,86255.0
2016-03-16 15:40:00,27.92,27.94,27.89,27.89,91152.0,20.9163,20.9313,20.8938,20.8938,91152.0
2016-03-16 15:50:00,27.89,27.89,27.85,27.89,104279.0,20.8938,20.8938,20.8638,20.8938,104279.0
2016-03-17 09:30:00,27.92,28.0,27.87,27.98,53526.0,20.9163,20.9762,20.8788,20.9612,53526.0
2016-03-17 09:40:00,27.98,27.99,27.92,27.97,39671.0,20.9612,20.9687,20.9163,20.9537,39671.0
2016-03-17 09:50:00,27.98,28.0,27.95,28.0,31642.0,20.9612,20.9762,20.9388,20.9762,31642.0
2016-03-17 10:00:00,28.0,28.12,27.98,28.11,144909.0,20.9762,21.0661,20.9612,21.0586,144909.0
2016-03-17 10:10:00,28.12,28.13,28.03,28.03,33591.0,21.0661,21.0736,20.9987,20.9987,33591.0
2016-03-17 10:20:00,28.03,28.1,28.0,28.05,31702.0,20.9987,21.0511,20.9762,21.0137,31702.0
2016-03-17 10:30:00,28.06,28.08,28.02,28.08,31189.0,21.0212,21.0361,20.9912,21.0361,31189.0
2016-03-17 10:40:00,28.08,28.14,28.08,28.13,40198.0,21.0361,21.0811,21.0361,21.0736,40198.0
2016-03-17 10:50:00,28.14,28.19,28.13,28.19,49266.0,21.0811,21.1185,21.0736,21.1185,49266.0
2016-03-17 11:00:00,28.19,28.23,28.19,28.23,50381.0,21.1185,21.1485,21.1185,21.1485,50381.0
2016-03-17 11:10:00,28.23,28.24,28.18,28.18,28160.0,21.1485,21.156,21.1111,21.1111,28160.0
2016-03-17 11:20:00,28.17,28.2,28.15,28.19,31147.0,21.1036,21.126,21.0886,21.1185,31147.0
2016-03-17 11:30:00,28.2,28.22,28.18,28.2,24321.0,21.126,21.141,21.1111,21.126,24321.0
2016-03-17 11:40:00,28.19,28.25,28.19,28.24,23592.0,21.1185,21.1635,21.1185,21.156,23592.0
2016-03-17 11:50:00,28.25,28.25,28.22,28.22,12018.0,21.1635,21.1635,21.141,21.141,12018.0
2016-03-17 12:00:00,28.22,28.22,28.2,28.22,24835.0,21.141,21.141,21.126,21.141,24835.0
2016-03-17 12:10:00,28.22,28.25,28.22,28.25,4525.0,21.141,21.1635,21.141,21.1635,4525.0
2016-03-17 12:20:00,28.25,28.3,28.25,28.3,29326.0,21.1635,21.201,21.1635,21.201,29326.0
2016-03-17 12:30:00,28.29,28.37,28.28,28.36,106709.0,21.1935,21.2534,21.186,21.2459,106709.0
2016-03-17 12:40:00,28.36,28.37,28.33,28.34,43450.0,21.2459,21.2534,21.2234,21.2309,43450.0
2016-03-17 12:50:00,28.33,28.37,28.33,28.36,63051.0,21.2234,21.2534,21.2234,21.2459,63051.0
2016-03-17 13:00:00,28.36,28.39,28.32,28.34,29948.0,21.2459,21.2684,21.2159,21.2309,29948.0
2016-03-17 13:10:00,28.34,28.34,28.24,28.24,27909.0,21.2309,21.2309,21.156,21.156,27909.0
2016-03-17 13:20:00,28.24,28.25,28.21,28.21,29298.0,21.156,21.1635,21.1335,21.1335,29298.0
2016-03-17 13:30:00,28.2,28.24,28.19,28.24,22799.0,21.126,21.156,21.1185,21.156,22799.0
2016-03-17 13:40:00,28.24,28.31,28.22,28.31,35726.0,21.156,21.2084,21.141,21.2084,35726.0
2016-03-17 13:50:00,28.31,28.38,28.31,28.38,46653.0,21.2084,21.2609,21.2084,21.2609,46653.0
2016-03-17 14:00:00,28.37,28.43,28.36,28.38,116169.0,21.2534,21.2983,21.2459,21.2609,116169.0
2016-03-17 14:10:00,28.38,28.41,28.34,28.41,29592.0,21.2609,21.2834,21.2309,21.2834,29592.0
2016-03-17 14:20:00,28.41,28.42,28.32,28.32,81731.0,21.2834,21.2909,21.2159,21.2159,81731.0
2016-03-17 14:30:00,28.33,28.33,28.3,28.32,37884.0,21.2234,21.2234,21.201,21.2159,37884.0
2016-03-17 14:40:00,28.31,28.32,28.26,28.28,44726.0,21.2084,21.2159,21.171,21.186,44726.0
2016-03-17 14:50:00,28.28,28.3,28.27,28.28,25369.0,21.186,21.201,21.1785,21.186,25369.0
2016-03-17 15:00:00,28.27,28.32,28.27,28.3,32069.0,21.1785,21.2159,21.1785,21.201,32069.0
2016-03-17 15:10:00,28.3,28.32,28.24,28.24,31463.0,21.201,21.2159,21.156,21.156,31463.0
2016-03-17 15:20:00,28.24,28.34,28.24,28.32,49223.0,21.156,21.2309,21.156,21.2159,49223.0
2016-03-17 15:30:00,28.32,28.33,28.3,28.33,29906.0,21.2159,21.2234,21.201,21.2234,29906.0
2016-03-17 15:40:00,28.33,28.33,28.28,28.3,31662.0,21.2234,21.2234,21.186,21.201,31662.0
2016-03-17 15:50:00,28.29,28.3,28.19,28.2,588986.0,21.1935,21.201,21.1185,21.126,588986.0
2016-03-18 09:30:00,28.25,28.34,28.17,28.3,169595.0,21.1635,21.2309,21.1036,21.201,169595.0
2016-03-18 09:40:00,28.31,28.38,28.28,28.32,172255.0,21.2084,21.2609,21.186,21.2159,172255.0
2016-03-18 09:50:00,28.32,28.32,28.26,28.28,115757.0,21.2159,21.2159,21.171,21.186,115757.0
2016-03-18 10:00:00,28.28,28.35,28.27,28.3,143492.0,21.186,21.2384,21.1785,21.201,143492.0
2016-03-18 10:10:00,28.3,28.31,28.27,28.28,65110.0,21.201,21.2084,21.1785,21.186,65110.0
2016-03-18 10:20:00,28.28,28.31,28.28,28.3,28830.0,21.186,21.2084,21.186,21.201,28830.0
2016-03-18 10:30:00,28.3,28.33,28.28,28.28,33516.0,21.201,21.2234,21.186,21.186,33516.0
2016-03-18 10:40:00,28.31,28.31,28.28,28.28,21464.0,21.2084,21.2084,21.186,21.186,21464.0
2016-03-18 10:50:00,28.27,28.27,28.25,28.27,13400.0,21.1785,21.1785,21.1635,21.1785,13400.0
2016-03-18 11:00:00,28.27,28.32,28.27,28.29,19041.0,21.1785,21.2159,21.1785,21.1935,19041.0
2016-03-18 11:10:00,28.3,28.31,28.29,28.29,11685.0,21.201,21.2084,21.1935,21.1935,11685.0
2016-03-18 11:20:00,28.28,28.3,28.25,28.28,24131.0,21.186,21.201,21.1635,21.186,24131.0
2016-03-18 11:30:00,28.28,28.3,28.26,28.27,17672.0,21.186,21.201,21.171,21.1785,17672.0
2016-03-18 11:40:00,28.27,28.28,28.23,28.23,17250.0,21.1785,21.186,21.1485,21.1485,17250.0
2016-03-18 11:50:00,28.24,28.25,28.21,28.24,23700.0,21.156,21.1635,21.1335,21.156,23700.0
2016-03-18 12:00:00,28.24,28.25,28.21,28.21,10417.0,21.156,21.1635,21.1335,21.1335,10417.0
2016-03-18 12:10:00,28.21,28.22,28.17,28.22,19222.0,21.1335,21.141,21.1036,21.141,19222.0
2016-03-18 12:20:00,28.22,28.22,28.19,28.21,17792.0,21.141,21.141,21.1185,21.1335,17792.0
2016-03-18 12:30:00,28.21,28.21,28.17,28.19,17146.0,21.1335,21.1335,21.1036,21.1185,17146.0
2016-03-18 12:40:00,28.19,28.23,28.17,28.22,14123.0,21.1185,21.1485,21.1036,21.141,14123.0
2016-03-18 12:50:00,28.22,28.22,28.2,28.21,8921.0,21.141,21.141,21.126,21.1335,8921.0
2016-03-18 13:00:00,28.22,28.22,28.17,28.17,13430.0,21.141,21.141,21.1036,21.1036,13430.0
2016-03-18 13:10:00,28.16,28.17,28.08,28.08,39188.0,21.0961,21.1036,21.0361,21.0361,39188.0
2016-03-18 13:20:00,28.08,28.08,28.05,28.06,71272.0,21.0361,21.0361,21.0137,21.0212,71272.0
2016-03-18 13:30:00,28.06,28.07,27.97,28.01,77195.0,21.0212,21.0286,20.9537,20.9837,77195.0
2016-03-18 13:40:00,28.01,28.08,28.0,28.06,31838.0,20.9837,21.0361,20.9762,21.0212,31838.0
2016-03-18 13:50:00,28.06,28.06,27.99,28.01,55218.0,21.0212,21.0212,20.9687,20.9837,55218.0
2016-03-18 14:00:00,28.01,28.08,28.01,28.06,54126.0,20.9837,21.0361,20.9837,21.0212,54126.0
2016-03-18 14:10:00,28.06,28.13,28.06,28.13,40874.0,21.0212,21.0736,21.0212,21.0736,40874.0
2016-03-18 14:20:00,28.14,28.15,28.12,28.12,32910.0,21.0811,21.0886,21.0661,21.0661,32910.0
2016-03-18 14:30:00,28.12,28.22,28.11,28.22,65111.0,21.0661,21.141,21.0586,21.141,65111.0
2016-03-18 14:40:00,28.22,28.24,28.17,28.22,37943.0,21.141,21.156,21.1036,21.141,37943.0
2016-03-18 14:50:00,28.22,28.23,28.2,28.23,26085.0,21.141,21.1485,21.126,21.1485,26085.0
2016-03-18 15:00:00,28.23,28.3,28.22,28.28,47579.0,21.1485,21.201,21.141,21.186,47579.0
2016-03-18 15:10:00,28.28,28.31,28.26,28.26,31231.0,21.186,21.2084,21.171,21.171,31231.0
2016-03-18 15:20:00,28.27,28.3,28.25,28.25,38408.0,21.1785,21.201,21.1635,21.1635,38408.0
2016-03-18 15:30:00,28.25,28.27,28.24,28.27,41490.0,21.1635,21.1785,21.156,21.1785,41490.0
2016-03-18 15:40:00,28.27,28.31,28.27,28.31,65917.0,21.1785,21.2084,21.1785,21.2084,65917.0
2016-03-18 15:50:00,28.31,28.37,28.31,28.34,252152.0,21.2084,21.2534,21.2084,21.2309,252152.0
2016-03-21 09:30:00,28.16,28.22,28.09,28.11,45310.0,21.0961,21.141,21.0436,21.0586,45310.0
2016-03-21 09:40:00,28.1,28.15,28.04,28.15,96921.0,21.0511,21.0886,21.0062,21.0886,96921.0
2016-03-21 09:50:00,28.15,28.17,28.14,28.17,36549.0,21.0886,21.1036,21.0811,21.1036,36549.0
2016-03-21 10:00:00,28.17,28.24,28.17,28.22,46073.0,21.1036,21.156,21.1036,21.141,46073.0
2016-03-21 10:10:00,28.21,28.22,28.16,28.18,43521.0,21.1335,21.141,21.0961,21.1111,43521.0
2016-03-21 10:20:00,28.18,28.28,28.18,28.26,42599.0,21.1111,21.186,21.1111,21.171,42599.0
2016-03-21 10:30:00,28.25,28.25,28.18,28.23,39298.0,21.1635,21.1635,21.1111,21.1485,39298.0
2016-03-21 10:40:00,28.23,28.24,28.19,28.2,24766.0,21.1485,21.156,21.1185,21.126,24766.0
2016-03-21 10:50:00,28.2,28.23,28.19,28.19,18202.0,21.126,21.1485,21.1185,21.1185,18202.0
2016-03-21 11:00:00,28.2,28.25,28.2,28.23,19126.0,21.126,21.1635,21.126,21.1485,19126.0
2016-03-21 11:10:00,28.24,28.31,28.23,28.31,16044.0,21.156,21.2084,21.1485,21.2084,16044.0
2016-03-21 11:20:00,28.3,28.3,28.28,28.29,14836.0,21.201,21.201,21.186,21.1935,14836.0
2016-03-21 11:30:00,28.3,28.34,28.3,28.31,25263.0,21.201,21.2309,21.201,21.2084,25263.0
2016-03-21 11:40:00,28.3,28.33,28.3,28.32,13297.0,21.201,21.2234,21.201,21.2159,13297.0
2016-03-21 11:50:00,28.32,28.33,28.3,28.31,15163.0,21.2159,21.2234,21.201,21.2084,15163.0
2016-03-21 12:00:00,28.3,28.3,28.27,28.28,9183.0,21.201,21.201,21.1785,21.186,9183.0
2016-03-21 12:10:00,28.28,28.31,28.27,28.28,20906.0,21.186,21.2084,21.1785,21.186,20906.0
2016-03-21 12:20:00,28.28,28.28,28.23,28.24,12979.0,21.186,21.186,21.1485,21.156,12979.0
2016-03-21 12:30:00,28.25,28.25,28.24,28.25,14202.0,21.1635,21.1635,21.156,21.1635,14202.0
2016-03-21 12:40:00,28.25,28.25,28.17,28.18,20108.0,21.1635,21.1635,21.1036,21.1111,20108.0
2016-03-21 12:50:00,28.18,28.22,28.18,28.21,19346.0,21.1111,21.141,21.1111,21.1335,19346.0
2016-03-21 13:00:00,28.2,28.2,28.19,28.19,5739.0,21.126,21.126,21.1185,21.1185,5739.0
2016-03-21 13:10:00,28.2,28.24,28.19,28.24,18398.0,21.126,21.156,21.1185,21.156,18398.0
2016-03-21 13:20:00,28.24,28.26,28.23,28.26,22960.0,21.156,21.171,21.1485,21.171,22960.0
2016-03-21 13:30:00,28.26,28.26,28.24,28.24,11740.0,21.171,21.171,21.156,21.156,11740.0
2016-03-21 13:40:00,28.23,28.24,28.2,28.2,21676.0,21.1485,21.156,21.126,21.126,21676.0
2016-03-21 13:50:00,28.2,28.24,28.19,28.24,25548.0,21.126,21.156,21.1185,21.156,25548.0
2016-03-21 14:00:00,28.24,28.24,28.19,28.2,24545.0,21.156,21.156,21.1185,21.126,24545.0
2016-03-21 14:10:00,28.2,28.25,28.19,28.25,13160.0,21.126,21.1635,21.1185,21.1635,13160.0
2016-03-21 14:20:00,28.25,28.25,28.23,28.24,27624.0,21.1635,21.1635,21.1485,21.156,27624.0
2016-03-21 14:30:00,28.24,28.24,28.22,28.23,24099.0,21.156,21.156,21.141,21.1485,24099.0
2016-03-21 14:40:00,28.24,28.24,28.19,28.19,38720.0,21.156,21.156,21.1185,21.1185,38720.0
2016-03-21 14:50:00,28.19,28.23,28.19,28.23,17803.0,21.1185,21.1485,21.1185,21.1485,17803.0
2016-03-21 15:00:00,28.23,28.24,28.18,28.2,40202.0,21.1485,21.156,21.1111,21.126,40202.0
2016-03-21 15:10:00,28.2,28.2,28.17,28.17,26031.0,21.126,21.126,21.1036,21.1036,26031.0
2016-03-21 15:20:00,28.17,28.18,28.16,28.16,39234.0,21.1036,21.1111,21.0961,21.0961,39234.0
2016-03-21 15:30:00,28.15,28.17,28.12,28.13,45021.0,21.0886,21.1036,21.0661,21.0736,45021.0
2016-03-21 15:40:00,28.13,28.16,28.11,28.15,34849.0,21.0736,21.0961,21.0586,21.0886,34849.0
2016-03-21 15:50:00,28.15,28.19,28.15,28.18,66062.0,21.0886,21.1185,21.0886,21.1111,66062.0
2016-03-22 09:30:00,28.09,28.1,27.91,28.01,85020.0,21.0436,21.0511,20.9088,20.9837,85020.0
2016-03-22 09:40:00,28.03,28.03,27.96,27.96,86502.0,20.9987,20.9987,20.9462,20.9462,86502.0
2016-03-22 09:50:00,27.95,28.05,27.94,28.02,36465.0,20.9388,21.0137,20.9313,20.9912,36465.0
2016-03-22 10:00:00,28.02,28.05,28.02,28.03,33813.0,20.9912,21.0137,20.9912,20.9987,33813.0
2016-03-22 10:10:00,28.03,28.05,27.97,28.0,29881.0,20.9987,21.0137,20.9537,20.9762,29881.0
2016-03-22 10:20:00,28.0,28.02,27.99,27.99,30542.0,20.9762,20.9912,20.9687,20.9687,30542.0
2016-03-22 10:30:00,27.99,28.08,27.99,28.08,100734.0,20.9687,21.0361,20.9687,21.0361,100734.0
2016-03-22 10:40:00,28.09,28.19,28.09,28.19,49366.0,21.0436,21.1185,21.0436,21.1185,49366.0
2016-03-22 10:50:00,28.19,28.23,28.16,28.2,45411.0,21.1185,21.1485,21.0961,21.126,45411.0
2016-03-22 11:00:00,28.2,28.24,28.18,28.23,97105.0,21.126,21.156,21.1111,21.1485,97105.0
2016-03-22 11:10:00,28.23,28.25,28.22,28.25,56274.0,21.1485,21.1635,21.141,21.1635,56274.0
2016-03-22 11:20:00,28.25,28.28,28.23,28.27,74440.0,21.1635,21.186,21.1485,21.1785,74440.0
2016-03-22 11:30:00,28.27,28.27,28.2,28.22,45586.0,21.1785,21.1785,21.126,21.141,45586.0
2016-03-22 11:40:00,28.21,28.28,28.21,28.25,39739.0,21.1335,21.186,21.1335,21.1635,39739.0
2016-03-22 11:50:00,28.26,28.26,28.21,28.25,59586.0,21.171,21.171,21.1335,21.1635,59586.0
2016-03-22 12:00:00,28.25,28.25,28.21,28.23,21572.0,21.1635,21.1635,21.1335,21.1485,21572.0
2016-03-22 12:10:00,28.23,28.25,28.23,28.25,7400.0,21.1485,21.1635,21.1485,21.1635,7400.0
2016-03-22 12:20:00,28.25,28.27,28.24,28.26,13087.0,21.1635,21.1785,21.156,21.171,13087.0
2016-03-22 12:30:00,28.26,28.27,28.26,28.26,6759.0,21.171,21.1785,21.171,21.171,6759.0
2016-03-22 12:40:00,28.26,28.29,28.26,28.29,28578.0,21.171,21.1935,21.171,21.1935,28578.0
2016-03-22 12:50:00,28.28,28.31,28.27,28.3,14873.0,21.186,21.2084,21.1785,21.201,14873.0
2016-03-22 13:00:00,28.3,28.3,28.24,28.25,11460.0,21.201,21.201,21.156,21.1635,11460.0
2016-03-22 13:10:00,28.25,28.27,28.25,28.26,25900.0,21.1635,21.1785,21.1635,21.171,25900.0
2016-03-22 13:20:00,28.26,28.27,28.26,28.27,10927.0,21.171,21.1785,21.171,21.1785,10927.0
2016-03-22 13:30:00,28.28,28.31,28.28,28.31,11261.0,21.186,21.2084,21.186,21.2084,11261.0
2016-03-22 13:40:00,28.31,28.31,28.25,28.28,53625.0,21.2084,21.2084,21.1635,21.186,53625.0
2016-03-22 13:50:00,28.29,28.32,28.28,28.31,29838.0,21.1935,21.2159,21.186,21.2084,29838.0
2016-03-22 14:00:00,28.31,28.33,28.31,28.33,29053.0,21.2084,21.2234,21.2084,21.2234,29053.0
2016-03-22 14:10:00,28.33,28.37,28.3,28.32,46038.0,21.2234,21.2534,21.201,21.2159,46038.0
2016-03-22 14:20:00,28.32,28.33,28.31,28.32,35835.0,21.2159,21.2234,21.2084,21.2159,35835.0
2016-03-22 14:30:00,28.32,28.38,28.32,28.38,25451.0,21.2159,21.2609,21.2159,21.2609,25451.0
2016-03-22 14:40:00,28.38,28.38,28.33,28.36,34886.0,21.2609,21.2609,21.2234,21.2459,34886.0
2016-03-22 14:50:00,28.37,28.37,28.28,28.29,37872.0,21.2534,21.2534,21.186,21.1935,37872.0
2016-03-22 15:00:00,28.28,28.32,28.28,28.32,39527.0,21.186,21.2159,21.186,21.2159,39527.0
2016-03-22 15:10:00,28.32,28.33,28.24,28.27,45327.0,21.2159,21.2234,21.156,21.1785,45327.0
2016-03-22 15:20:00,28.28,28.29,28.26,28.27,24637.0,21.186,21.1935,21.171,21.1785,24637.0
2016-03-22 15:30:00,28.28,28.31,28.27,28.28,34143.0,21.186,21.2084,21.1785,21.186,34143.0
2016-03-22 15:40:00,28.28,28.3,28.24,28.25,57996.0,21.186,21.201,21.156,21.1635,57996.0
2016-03-22 15:50:00,28.25,28.31,28.22,28.3,115951.0,21.1635,21.2084,21.141,21.201,115951.0
2016-03-23 09:30:00,28.24,28.27,28.21,28.21,105508.0,21.156,21.1785,21.1335,21.1335,105508.0
2016-03-23 09:40:00,28.2,28.2,28.11,28.14,51914.0,21.126,21.126,21.0586,21.0811,51914.0
2016-03-23 09:50:00,28.15,28.18,28.13,28.18,38250.0,21.0886,21.1111,21.0736,21.1111,38250.0
2016-03-23 10:00:00,28.18,28.22,28.14,28.16,49429.0,21.1111,21.141,21.0811,21.0961,49429.0
2016-03-23 10:10:00,28.17,28.19,28.12,28.12,30488.0,21.1036,21.1185,21.0661,21.0661,30488.0
2016-03-23 10:20:00,28.13,28.16,28.05,28.05,22564.0,21.0736,21.0961,21.0137,21.0137,22564.0
2016-03-23 10:30:00,28.05,28.13,28.03,28.04,23715.0,21.0137,21.0736,20.9987,21.0062,23715.0
2016-03-23 10:40:00,28.04,28.13,28.02,28.12,39291.0,21.0062,21.0736,20.9912,21.0661,39291.0
2016-03-23 10:50:00,28.13,28.14,28.09,28.09,30519.0,21.0736,21.0811,21.0436,21.0436,30519.0
2016-03-23 11:00:00,28.09,28.09,28.05,28.09,18726.0,21.0436,21.0436,21.0137,21.0436,18726.0
2016-03-23 11:10:00,28.09,28.09,28.01,28.01,47514.0,21.0436,21.0436,20.9837,20.9837,47514.0
2016-03-23 11:20:00,28.0,28.03,27.97,28.0,46027.0,20.9762,20.9987,20.9537,20.9762,46027.0
2016-03-23 11:30:00,28.01,28.01,27.97,27.99,10604.0,20.9837,20.9837,20.9537,20.9687,10604.0
2016-03-23 11:40:00,28.0,28.0,27.92,27.94,41811.0,20.9762,20.9762,20.9163,20.9313,41811.0
2016-03-23 11:50:00,27.93,27.95,27.91,27.93,35959.0,20.9238,20.9388,20.9088,20.9238,35959.0
2016-03-23 12:00:00,27.94,28.0,27.94,27.98,11032.0,20.9313,20.9762,20.9313,20.9612,11032.0
2016-03-23 12:10:00,27.98,28.0,27.97,27.98,12401.0,20.9612,20.9762,20.9537,20.9612,12401.0
2016-03-23 12:20:00,27.99,28.0,27.97,27.97,15745.0,20.9687,20.9762,20.9537,20.9537,15745.0
2016-03-23 12:30:00,27.98,27.98,27.93,27.94,77040.0,20.9612,20.9612,20.9238,20.9313,77040.0
2016-03-23 12:40:00,27.94,27.95,27.93,27.94,26743.0,20.9313,20.9388,20.9238,20.9313,26743.0
2016-03-23 12:50:00,27.93,27.94,27.92,27.92,17726.0,20.9238,20.9313,20.9163,20.9163,17726.0
2016-03-23 13:00:00,27.92,27.92,27.89,27.92,36687.0,20.9163,20.9163,20.8938,20.9163,36687.0
2016-03-23 13:10:00,27.92,27.96,27.92,27.92,31044.0,20.9163,20.9462,20.9163,20.9163,31044.0
2016-03-23 13:20:00,27.92,27.92,27.89,27.89,21854.0,20.9163,20.9163,20.8938,20.8938,21854.0
2016-03-23 13:30:00,27.9,27.9,27.88,27.88,22369.0,20.9013,20.9013,20.8863,20.8863,22369.0
2016-03-23 13:40:00,27.88,27.89,27.86,27.87,20279.0,20.8863,20.8938,20.8713,20.8788,20279.0
2016-03-23 13:50:00,27.88,27.88,27.86,27.88,13978.0,20.8863,20.8863,20.8713,20.8863,13978.0
2016-03-23 14:00:00,27.88,27.9,27.88,27.89,38235.0,20.8863,20.9013,20.8863,20.8938,38235.0
2016-03-23 14:10:00,27.89,27.9,27.87,27.89,25588.0,20.8938,20.9013,20.8788,20.8938,25588.0
2016-03-23 14:20:00,27.89,27.89,27.8,27.82,62960.0,20.8938,20.8938,20.8264,20.8414,62960.0
2016-03-23 14:30:00,27.82,27.85,27.81,27.82,39144.0,20.8414,20.8638,20.8339,20.8414,39144.0
2016-03-23 14:40:00,27.81,27.82,27.73,27.74,56858.0,20.8339,20.8414,20.7739,20.7814,56858.0
2016-03-23 14:50:00,27.74,27.75,27.73,27.75,35924.0,20.7814,20.7889,20.7739,20.7889,35924.0
2016-03-23 15:00:00,27.75,27.81,27.74,27.81,40212.0,20.7889,20.8339,20.7814,20.8339,40212.0
2016-03-23 15:10:00,27.81,27.82,27.79,27.81,32651.0,20.8339,20.8414,20.8189,20.8339,32651.0
2016-03-23 15:20:00,27.81,27.85,27.81,27.85,92694.0,20.8339,20.8638,20.8339,20.8638,92694.0
2016-03-23 15:30:00,27.86,27.86,27.8,27.82,73707.0,20.8713,20.8713,20.8264,20.8414,73707.0
2016-03-23 15:40:00,27.82,27.87,27.81,27.87,77330.0,20.8414,20.8788,20.8339,20.8788,77330.0
2016-03-23 15:50:00,27.86,27.87,27.81,27.83,103045.0,20.8713,20.8788,20.8339,20.8489,103045.0
2016-03-24 09:30:00,27.76,27.76,27.6,27.7,46321.0,20.7964,20.7964,20.6765,20.7515,46321.0
2016-03-24 09:40:00,27.7,27.74,27.67,27.72,27655.0,20.7515,20.7814,20.729,20.7664,27655.0
2016-03-24 09:50:00,27.71,27.78,27.68,27.77,49075.0,20.759,20.8114,20.7365,20.8039,49075.0
2016-03-24 10:00:00,27.76,27.86,27.76,27.86,36763.0,20.7964,20.8713,20.7964,20.8713,36763.0
2016-03-24 10:10:00,27.85,27.95,27.85,27.92,40575.0,20.8638,20.9388,20.8638,20.9163,40575.0
2016-03-24 10:20:00,27.93,27.98,27.9,27.91,33513.0,20.9238,20.9612,20.9013,20.9088,33513.0
2016-03-24 10:30:00,27.91,27.94,27.89,27.91,45208.0,20.9088,20.9313,20.8938,20.9088,45208.0
2016-03-24 10:40:00,27.92,27.93,27.89,27.93,21030.0,20.9163,20.9238,20.8938,20.9238,21030.0
2016-03-24 10:50:00,27.94,28.0,27.93,28.0,31813.0,20.9313,20.9762,20.9238,20.9762,31813.0
2016-03-24 11:00:00,28.0,28.0,27.94,27.95,24952.0,20.9762,20.9762,20.9313,20.9388,24952.0
2016-03-24 11:10:00,27.95,28.0,27.95,27.96,46828.0,20.9388,20.9762,20.9388,20.9462,46828.0
2016-03-24 11:20:00,27.96,27.96,27.91,27.94,37380.0,20.9462,20.9462,20.9088,20.9313,37380.0
2016-03-24 11:30:00,27.93,27.95,27.92,27.92,35384.0,20.9238,20.9388,20.9163,20.9163,35384.0
2016-03-24 11:40:00,27.92,27.95,27.89,27.92,17010.0,20.9163,20.9388,20.8938,20.9163,17010.0
2016-03-24 11:50:00,27.92,27.94,27.9,27.94,11509.0,20.9163,20.9313,20.9013,20.9313,11509.0
2016-03-24 12:00:00,27.94,27.96,27.94,27.95,7808.0,20.9313,20.9462,20.9313,20.9388,7808.0
2016-03-24 12:10:00,27.95,27.95,27.89,27.89,13986.0,20.9388,20.9388,20.8938,20.8938,13986.0
2016-03-24 12:20:00,27.88,27.9,27.85,27.89,15860.0,20.8863,20.9013,20.8638,20.8938,15860.0
2016-03-24 12:30:00,27.89,27.9,27.82,27.82,23266.0,20.8938,20.9013,20.8414,20.8414,23266.0
2016-03-24 12:40:00,27.82,27.84,27.82,27.83,20214.0,20.8414,20.8563,20.8414,20.8489,20214.0
2016-03-24 12:50:00,27.83,27.87,27.83,27.87,22134.0,20.8489,20.8788,20.8489,20.8788,22134.0
2016-03-24 13:00:00,27.87,27.92,27.86,27.92,20184.0,20.8788,20.9163,20.8713,20.9163,20184.0
2016-03-24 13:10:00,27.92,27.93,27.91,27.92,24907.0,20.9163,20.9238,20.9088,20.9163,24907.0
2016-03-24 13:20:00,27.92,27.92,27.9,27.91,13046.0,20.9163,20.9163,20.9013,20.9088,13046.0
2016-03-24 13:30:00,27.9,27.93,27.9,27.92,21705.0,20.9013,20.9238,20.9013,20.9163,21705.0
2016-03-24 13:40:00,27.92,27.94,27.92,27.94,6031.0,20.9163,20.9313,20.9163,20.9313,6031.0
2016-03-24 13:50:00,27.95,27.99,27.95,27.97,19324.0,20.9388,20.9687,20.9388,20.9537,19324.0
2016-03-24 14:00:00,27.97,27.98,27.92,27.92,28735.0,20.9537,20.9612,20.9163,20.9163,28735.0
2016-03-24 14:10:00,27.92,27.93,27.91,27.91,20525.0,20.9163,20.9238,20.9088,20.9088,20525.0
2016-03-24 14:20:00,27.91,27.93,27.9,27.92,23001.0,20.9088,20.9238,20.9013,20.9163,23001.0
2016-03-24 14:30:00,27.92,27.94,27.91,27.93,26345.0,20.9163,20.9313,20.9088,20.9238,26345.0
2016-03-24 14:40:00,27.93,27.96,27.92,27.96,28425.0,20.9238,20.9462,20.9163,20.9462,28425.0
2016-03-24 14:50:00,27.96,27.97,27.92,27.92,26076.0,20.9462,20.9537,20.9163,20.9163,26076.0
2016-03-24 15:00:00,27.93,27.94,27.92,27.92,18183.0,20.9238,20.9313,20.9163,20.9163,18183.0
2016-03-24 15:10:00,27.92,27.95,27.92,27.94,19142.0,20.9163,20.9388,20.9163,20.9313,19142.0
2016-03-24 15:20:00,27.95,27.97,27.92,27.94,14876.0,20.9388,20.9537,20.9163,20.9313,14876.0
2016-03-24 15:30:00,27.94,27.95,27.93,27.94,21589.0,20.9313,20.9388,20.9238,20.9313,21589.0
2016-03-24 15:40:00,27.94,27.97,27.93,27.95,33638.0,20.9313,20.9537,20.9238,20.9388,33638.0
2016-03-24 15:50:00,27.95,27.98,27.94,27.95,86232.0,20.9388,20.9612,20.9313,20.9388,86232.0
2016-03-28 09:30:00,27.99,28.02,27.94,27.95,27308.0,20.9687,20.9912,20.9313,20.9388,27308.0
2016-03-28 09:40:00,27.94,27.94,27.86,27.86,25763.0,20.9313,20.9313,20.8713,20.8713,25763.0
2016-03-28 09:50:00,27.87,27.9,27.86,27.89,32264.0,20.8788,20.9013,20.8713,20.8938,32264.0
2016-03-28 10:00:00,27.89,27.9,27.81,27.82,33310.0,20.8938,20.9013,20.8339,20.8414,33310.0
2016-03-28 10:10:00,27.85,27.87,27.83,27.85,9918.0,20.8638,20.8788,20.8489,20.8638,9918.0
2016-03-28 10:20:00,27.84,27.87,27.84,27.84,11619.0,20.8563,20.8788,20.8563,20.8563,11619.0
2016-03-28 10:30:00,27.84,27.9,27.82,27.83,16388.0,20.8563,20.9013,20.8414,20.8489,16388.0
2016-03-28 10:40:00,27.82,27.9,27.8,27.9,46009.0,20.8414,20.9013,20.8264,20.9013,46009.0
2016-03-28 10:50:00,27.9,27.91,27.88,27.88,20621.0,20.9013,20.9088,20.8863,20.8863,20621.0
2016-03-28 11:00:00,27.89,27.93,27.89,27.9,21925.0,20.8938,20.9238,20.8938,20.9013,21925.0
2016-03-28 11:10:00,27.9,27.9,27.82,27.82,32493.0,20.9013,20.9013,20.8414,20.8414,32493.0
2016-03-28 11:20:00,27.82,27.86,27.81,27.83,27978.0,20.8414,20.8713,20.8339,20.8489,27978.0
2016-03-28 11:30:00,27.85,27.85,27.83,27.84,16448.0,20.8638,20.8638,20.8489,20.8563,16448.0
2016-03-28 11:40:00,27.83,27.83,27.79,27.81,15676.0,20.8489,20.8489,20.8189,20.8339,15676.0
2016-03-28 11:50:00,27.8,27.84,27.8,27.84,10421.0,20.8264,20.8563,20.8264,20.8563,10421.0
2016-03-28 12:00:00,27.84,27.88,27.84,27.85,25127.0,20.8563,20.8863,20.8563,20.8638,25127.0
2016-03-28 12:10:00,27.85,27.87,27.85,27.86,15051.0,20.8638,20.8788,20.8638,20.8713,15051.0
2016-03-28 12:20:00,27.87,27.89,27.85,27.86,12970.0,20.8788,20.8938,20.8638,20.8713,12970.0
2016-03-28 12:30:00,27.87,27.91,27.84,27.91,34789.0,20.8788,20.9088,20.8563,20.9088,34789.0
2016-03-28 12:40:00,27.92,27.93,27.91,27.93,20866.0,20.9163,20.9238,20.9088,20.9238,20866.0
2016-03-28 12:50:00,27.93,27.93,27.92,27.92,2905.0,20.9238,20.9238,20.9163,20.9163,2905.0
2016-03-28 13:00:00,27.92,27.93,27.91,27.92,12133.0,20.9163,20.9238,20.9088,20.9163,12133.0
2016-03-28 13:10:00,27.92,27.92,27.9,27.9,16762.0,20.9163,20.9163,20.9013,20.9013,16762.0
2016-03-28 13:20:00,27.9,27.91,27.88,27.88,22869.0,20.9013,20.9088,20.8863,20.8863,22869.0
2016-03-28 13:30:00,27.89,27.9,27.87,27.88,11130.0,20.8938,20.9013,20.8788,20.8863,11130.0
2016-03-28 13:40:00,27.87,27.89,27.87,27.88,4541.0,20.8788,20.8938,20.8788,20.8863,4541.0
2016-03-28 13:50:00,27.89,27.91,27.89,27.89,11439.0,20.8938,20.9088,20.8938,20.8938,11439.0
2016-03-28 14:00:00,27.89,27.93,27.89,27.9,21267.0,20.8938,20.9238,20.8938,20.9013,21267.0
2016-03-28 14:10:00,27.9,27.9,27.86,27.87,13959.0,20.9013,20.9013,20.8713,20.8788,13959.0
2016-03-28 14:20:00,27.87,27.89,27.86,27.86,12892.0,20.8788,20.8938,20.8713,20.8713,12892.0
2016-03-28 14:30:00,27.85,27.86,27.83,27.84,35884.0,20.8638,20.8713,20.8489,20.8563,35884.0
2016-03-28 14:40:00,27.83,27.84,27.83,27.84,20751.0,20.8489,20.8563,20.8489,20.8563,20751.0
2016-03-28 14:50:00,27.84,27.84,27.81,27.82,22112.0,20.8563,20.8563,20.8339,20.8414,22112.0
2016-03-28 15:00:00,27.82,27.88,27.82,27.86,24598.0,20.8414,20.8863,20.8414,20.8713,24598.0
2016-03-28 15:10:00,27.87,27.89,27.85,27.86,20679.0,20.8788,20.8938,20.8638,20.8713,20679.0
2016-03-28 15:20:00,27.86,27.86,27.83,27.84,14657.0,20.8713,20.8713,20.8489,20.8563,14657.0
2016-03-28 15:30:00,27.84,27.85,27.83,27.85,15392.0,20.8563,20.8638,20.8489,20.8638,15392.0
2016-03-28 15:40:00,27.86,27.9,27.85,27.9,62585.0,20.8713,20.9013,20.8638,20.9013,62585.0
2016-03-28 15:50:00,27.89,27.91,27.86,27.91,69453.0,20.8938,20.9088,20.8713,20.9088,69453.0
2016-03-29 09:30:00,27.85,27.86,27.71,27.73,36760.0,20.8638,20.8713,20.759,20.7739,36760.0
2016-03-29 09:40:00,27.73,27.79,27.7,27.79,30897.0,20.7739,20.8189,20.7515,20.8189,30897.0
2016-03-29 09:50:00,27.78,27.83,27.78,27.83,19821.0,20.8114,20.8489,20.8114,20.8489,19821.0
2016-03-29 10:00:00,27.83,27.88,27.83,27.87,33240.0,20.8489,20.8863,20.8489,20.8788,33240.0
2016-03-29 10:10:00,27.86,27.91,27.86,27.91,16817.0,20.8713,20.9088,20.8713,20.9088,16817.0
2016-03-29 10:20:00,27.91,27.99,27.91,27.98,25129.0,20.9088,20.9687,20.9088,20.9612,25129.0
2016-03-29 10:30:00,27.99,28.0,27.93,27.96,21683.0,20.9687,20.9762,20.9238,20.9462,21683.0
2016-03-29 10:40:00,27.96,28.0,27.96,28.0,15058.0,20.9462,20.9762,20.9462,20.9762,15058.0
2016-03-29 10:50:00,28.0,28.03,28.0,28.03,42337.0,20.9762,20.9987,20.9762,20.9987,42337.0
2016-03-29 11:00:00,28.03,28.05,27.97,27.99,21864.0,20.9987,21.0137,20.9537,20.9687,21864.0
2016-03-29 11:10:00,27.99,27.99,27.97,27.97,14277.0,20.9687,20.9687,20.9537,20.9537,14277.0
2016-03-29 11:20:00,27.97,27.98,27.94,27.94,20487.0,20.9537,20.9612,20.9313,20.9313,20487.0
2016-03-29 11:30:00,27.94,27.94,27.92,27.92,23904.0,20.9313,20.9313,20.9163,20.9163,23904.0
2016-03-29 11:40:00,27.91,27.91,27.83,27.89,50422.0,20.9088,20.9088,20.8489,20.8938,50422.0
2016-03-29 11:50:00,27.89,27.91,27.88,27.89,27102.0,20.8938,20.9088,20.8863,20.8938,27102.0
2016-03-29 12:00:00,27.89,27.89,27.86,27.86,14200.0,20.8938,20.8938,20.8713,20.8713,14200.0
2016-03-29 12:10:00,27.85,27.9,27.85,27.9,13177.0,20.8638,20.9013,20.8638,20.9013,13177.0
2016-03-29 12:20:00,27.9,27.99,27.9,27.99,73570.0,20.9013,20.9687,20.9013,20.9687,73570.0
2016-03-29 12:30:00,27.99,28.02,27.98,27.99,41706.0,20.9687,20.9912,20.9612,20.9687,41706.0
2016-03-29 12:40:00,28.0,28.05,28.0,28.0,37039.0,20.9762,21.0137,20.9762,20.9762,37039.0
2016-03-29 12:50:00,28.0,28.02,28.0,28.01,19450.0,20.9762,20.9912,20.9762,20.9837,19450.0
2016-03-29 13:00:00,28.01,28.01,27.97,27.98,17736.0,20.9837,20.9837,20.9537,20.9612,17736.0
2016-03-29 13:10:00,27.98,28.03,27.98,28.03,16981.0,20.9612,20.9987,20.9612,20.9987,16981.0
2016-03-29 13:20:00,28.02,28.05,28.02,28.04,7773.0,20.9912,21.0137,20.9912,21.0062,7773.0
2016-03-29 13:30:00,28.03,28.05,28.01,28.03,20994.0,20.9987,21.0137,20.9837,20.9987,20994.0
2016-03-29 13:40:00,28.04,28.07,28.04,28.07,16525.0,21.0062,21.0286,21.0062,21.0286,16525.0
2016-03-29 13:50:00,28.07,28.07,27.99,28.0,26490.0,21.0286,21.0286,20.9687,20.9762,26490.0
2016-03-29 14:00:00,28.0,28.07,28.0,28.06,15900.0,20.9762,21.0286,20.9762,21.0212,15900.0
2016-03-29 14:10:00,28.07,28.1,28.06,28.09,9791.0,21.0286,21.0511,21.0212,21.0436,9791.0
2016-03-29 14:20:00,28.09,28.14,28.09,28.13,22376.0,21.0436,21.0811,21.0436,21.0736,22376.0
2016-03-29 14:30:00,28.12,28.17,28.12,28.17,21670.0,21.0661,21.1036,21.0661,21.1036,21670.0
2016-03-29 14:40:00,28.17,28.18,28.15,28.15,24719.0,21.1036,21.1111,21.0886,21.0886,24719.0
2016-03-29 14:50:00,28.14,28.15,28.13,28.14,21828.0,21.0811,21.0886,21.0736,21.0811,21828.0
2016-03-29 15:00:00,28.14,28.16,28.13,28.15,36012.0,21.0811,21.0961,21.0736,21.0886,36012.0
2016-03-29 15:10:00,28.15,28.16,28.13,28.15,31435.0,21.0886,21.0961,21.0736,21.0886,31435.0
2016-03-29 15:20:00,28.14,28.15,28.14,28.15,18618.0,21.0811,21.0886,21.0811,21.0886,18618.0
2016-03-29 15:30:00,28.15,28.15,28.08,28.09,45646.0,21.0886,21.0886,21.0361,21.0436,45646.0
2016-03-29 15:40:00,28.09,28.11,28.06,28.08,40468.0,21.0436,21.0586,21.0212,21.0361,40468.0
2016-03-29 15:50:00,28.08,28.13,28.06,28.11,97061.0,21.0361,21.0736,21.0212,21.0586,97061.0
2016-03-30 09:30:00,28.36,28.43,28.27,28.42,67613.0,21.2459,21.2983,21.1785,21.2909,67613.0
2016-03-30 09:40:00,28.43,28.55,28.42,28.53,78533.0,21.2983,21.3882,21.2909,21.3733,78533.0
2016-03-30 09:50:00,28.54,28.62,28.52,28.57,104337.0,21.3807,21.4407,21.3658,21.4032,104337.0
2016-03-30 10:00:00,28.58,28.65,28.56,28.62,104168.0,21.4107,21.4632,21.3957,21.4407,104168.0
2016-03-30 10:10:00,28.63,28.66,28.61,28.66,78697.0,21.4482,21.4706,21.4332,21.4706,78697.0
2016-03-30 10:20:00,28.66,28.67,28.59,28.61,31159.0,21.4706,21.4781,21.4182,21.4332,31159.0
2016-03-30 10:30:00,28.62,28.64,28.58,28.58,21599.0,21.4407,21.4557,21.4107,21.4107,21599.0
2016-03-30 10:40:00,28.58,28.64,28.58,28.61,64353.0,21.4107,21.4557,21.4107,21.4332,64353.0
2016-03-30 10:50:00,28.61,28.63,28.59,28.6,25174.0,21.4332,21.4482,21.4182,21.4257,25174.0
2016-03-30 11:00:00,28.6,28.63,28.56,28.57,34030.0,21.4257,21.4482,21.3957,21.4032,34030.0
2016-03-30 11:10:00,28.57,28.58,28.48,28.48,40743.0,21.4032,21.4107,21.3358,21.3358,40743.0
2016-03-30 11:20:00,28.49,28.57,28.49,28.53,67786.0,21.3433,21.4032,21.3433,21.3733,67786.0
2016-03-30 11:30:00,28.52,28.52,28.47,28.49,25181.0,21.3658,21.3658,21.3283,21.3433,25181.0
2016-03-30 11:40:00,28.49,28.51,28.46,28.51,31328.0,21.3433,21.3583,21.3208,21.3583,31328.0
2016-03-30 11:50:00,28.52,28.52,28.51,28.51,9416.0,21.3658,21.3658,21.3583,21.3583,9416.0
2016-03-30 12:00:00,28.5,28.5,28.47,28.5,29118.0,21.3508,21.3508,21.3283,21.3508,29118.0
2016-03-30 12:10:00,28.5,28.5,28.46,28.46,34768.0,21.3508,21.3508,21.3208,21.3208,34768.0
2016-03-30 12:20:00,28.45,28.46,28.4,28.43,14314.0,21.3133,21.3208,21.2759,21.2983,14314.0
2016-03-30 12:30:00,28.43,28.46,28.4,28.41,14437.0,21.2983,21.3208,21.2759,21.2834,14437.0
2016-03-30 12:40:00,28.41,28.42,28.4,28.41,10772.0,21.2834,21.2909,21.2759,21.2834,10772.0
2016-03-30 12:50:00,28.41,28.42,28.39,28.41,9071.0,21.2834,21.2909,21.2684,21.2834,9071.0
2016-03-30 13:00:00,28.42,28.42,28.39,28.4,11900.0,21.2909,21.2909,21.2684,21.2759,11900.0
2016-03-30 13:10:00,28.41,28.41,28.38,28.39,11791.0,21.2834,21.2834,21.2609,21.2684,11791.0
2016-03-30 13:20:00,28.39,28.41,28.38,28.39,8855.0,21.2684,21.2834,21.2609,21.2684,8855.0
2016-03-30 13:30:00,28.39,28.39,28.36,28.38,9162.0,21.2684,21.2684,21.2459,21.2609,9162.0
2016-03-30 13:40:00,28.38,28.4,28.38,28.4,10861.0,21.2609,21.2759,21.2609,21.2759,10861.0
2016-03-30 13:50:00,28.41,28.45,28.41,28.42,17995.0,21.2834,21.3133,21.2834,21.2909,17995.0
2016-03-30 14:00:00,28.42,28.45,28.42,28.44,10496.0,21.2909,21.3133,21.2909,21.3058,10496.0
2016-03-30 14:10:00,28.44,28.47,28.43,28.44,19885.0,21.3058,21.3283,21.2983,21.3058,19885.0
2016-03-30 14:20:00,28.43,28.47,28.43,28.47,10260.0,21.2983,21.3283,21.2983,21.3283,10260.0
2016-03-30 14:30:00,28.48,28.49,28.47,28.48,27062.0,21.3358,21.3433,21.3283,21.3358,27062.0
2016-03-30 14:40:00,28.48,28.49,28.47,28.49,27421.0,21.3358,21.3433,21.3283,21.3433,27421.0
2016-03-30 14:50:00,28.48,28.5,28.47,28.47,28415.0,21.3358,21.3508,21.3283,21.3283,28415.0
2016-03-30 15:00:00,28.47,28.52,28.47,28.52,37374.0,21.3283,21.3658,21.3283,21.3658,37374.0
2016-03-30 15:10:00,28.51,28.54,28.5,28.53,55736.0,21.3583,21.3807,21.3508,21.3733,55736.0
2016-03-30 15:20:00,28.54,28.55,28.53,28.53,36040.0,21.3807,21.3882,21.3733,21.3733,36040.0
2016-03-30 15:30:00,28.53,28.53,28.51,28.51,13832.0,21.3733,21.3733,21.3583,21.3583,13832.0
2016-03-30 15:40:00,28.52,28.52,28.5,28.5,49058.0,21.3658,21.3658,21.3508,21.3508,49058.0
2016-03-30 15:50:00,28.5,28.5,28.47,28.47,95140.0,21.3508,21.3508,21.3283,21.3283,95140.0
2016-03-31 09:30:00,28.54,28.58,28.46,28.56,30195.0,21.3807,21.4107,21.3208,21.3957,30195.0
2016-03-31 09:40:00,28.56,28.58,28.51,28.55,30676.0,21.3957,21.4107,21.3583,21.3882,30676.0
2016-03-31 09:50:00,28.55,28.57,28.51,28.54,31326.0,21.3882,21.4032,21.3583,21.3807,31326.0
2016-03-31 10:00:00,28.56,28.56,28.51,28.55,22611.0,21.3957,21.3957,21.3583,21.3882,22611.0
2016-03-31 10:10:00,28.56,28.66,28.56,28.65,73035.0,21.3957,21.4706,21.3957,21.4632,73035.0
2016-03-31 10:20:00,28.65,28.67,28.65,28.66,41141.0,21.4632,21.4781,21.4632,21.4706,41141.0
2016-03-31 10:30:00,28.66,28.67,28.58,28.58,30540.0,21.4706,21.4781,21.4107,21.4107,30540.0
2016-03-31 10:40:00,28.58,28.61,28.56,28.6,18986.0,21.4107,21.4332,21.3957,21.4257,18986.0
2016-03-31 10:50:00,28.6,28.63,28.59,28.61,17796.0,21.4257,21.4482,21.4182,21.4332,17796.0
2016-03-31 11:00:00,28.61,28.63,28.6,28.6,26407.0,21.4332,21.4482,21.4257,21.4257,26407.0
2016-03-31 11:10:00,28.6,28.63,28.58,28.61,27338.0,21.4257,21.4482,21.4107,21.4332,27338.0
2016-03-31 11:20:00,28.61,28.61,28.56,28.57,20079.0,21.4332,21.4332,21.3957,21.4032,20079.0
2016-03-31 11:30:00,28.57,28.58,28.55,28.56,36214.0,21.4032,21.4107,21.3882,21.3957,36214.0
2016-03-31 11:40:00,28.56,28.61,28.56,28.61,26293.0,21.3957,21.4332,21.3957,21.4332,26293.0
2016-03-31 11:50:00,28.62,28.63,28.61,28.61,10786.0,21.4407,21.4482,21.4332,21.4332,10786.0
2016-03-31 12:00:00,28.61,28.65,28.6,28.61,25446.0,21.4332,21.4632,21.4257,21.4332,25446.0
2016-03-31 12:10:00,28.61,28.61,28.56,28.59,25160.0,21.4332,21.4332,21.3957,21.4182,25160.0
2016-03-31 12:20:00,28.59,28.6,28.58,28.58,5881.0,21.4182,21.4257,21.4107,21.4107,5881.0
2016-03-31 12:30:00,28.58,28.59,28.54,28.54,18113.0,21.4107,21.4182,21.3807,21.3807,18113.0
2016-03-31 12:40:00,28.53,28.53,28.5,28.51,18305.0,21.3733,21.3733,21.3508,21.3583,18305.0
2016-03-31 12:50:00,28.51,28.51,28.48,28.49,12997.0,21.3583,21.3583,21.3358,21.3433,12997.0
2016-03-31 13:00:00,28.49,28.51,28.49,28.51,8199.0,21.3433,21.3583,21.3433,21.3583,8199.0
2016-03-31 13:10:00,28.5,28.5,28.45,28.46,15860.0,21.3508,21.3508,21.3133,21.3208,15860.0
2016-03-31 13:20:00,28.46,28.5,28.46,28.5,22294.0,21.3208,21.3508,21.3208,21.3508,22294.0
2016-03-31 13:30:00,28.5,28.5,28.42,28.42,29873.0,21.3508,21.3508,21.2909,21.2909,29873.0
2016-03-31 13:40:00,28.42,28.48,28.42,28.48,19859.0,21.2909,21.3358,21.2909,21.3358,19859.0
2016-03-31 13:50:00,28.48,28.48,28.44,28.46,15330.0,21.3358,21.3358,21.3058,21.3208,15330.0
2016-03-31 14:00:00,28.45,28.45,28.43,28.43,14060.0,21.3133,21.3133,21.2983,21.2983,14060.0
2016-03-31 14:10:00,28.43,28.45,28.41,28.42,20812.0,21.2983,21.3133,21.2834,21.2909,20812.0
2016-03-31 14:20:00,28.42,28.42,28.37,28.37,10034.0,21.2909,21.2909,21.2534,21.2534,10034.0
2016-03-31 14:30:00,28.36,28.4,28.36,28.36,13040.0,21.2459,21.2759,21.2459,21.2459,13040.0
2016-03-31 14:40:00,28.36,28.4,28.36,28.4,25195.0,21.2459,21.2759,21.2459,21.2759,25195.0
2016-03-31 14:50:00,28.4,28.42,28.4,28.41,19807.0,21.2759,21.2909,21.2759,21.2834,19807.0
2016-03-31 15:00:00,28.4,28.43,28.38,28.43,21339.0,21.2759,21.2983,21.2609,21.2983,21339.0
2016-03-31 15:10:00,28.42,28.45,28.42,28.45,12743.0,21.2909,21.3133,21.2909,21.3133,12743.0
2016-03-31 15:20:00,28.44,28.5,28.44,28.5,26137.0,21.3058,21.3508,21.3058,21.3508,26137.0
2016-03-31 15:30:00,28.5,28.53,28.49,28.53,105669.0,21.3508,21.3733,21.3433,21.3733,105669.0
2016-03-31 15:40:00,28.53,28.58,28.5,28.57,78024.0,21.3733,21.4107,21.3508,21.4032,78024.0
2016-03-31 15:50:00,28.56,28.56,28.46,28.48,146046.0,21.3957,21.3957,21.3208,21.3358,146046.0
2016-04-01 09:30:00,28.28,28.28,28.15,28.15,56148.0,21.186,21.186,21.0886,21.0886,56148.0
2016-04-01 09:40:00,28.15,28.21,28.14,28.19,50621.0,21.0886,21.1335,21.0811,21.1185,50621.0
2016-04-01 09:50:00,28.19,28.19,28.13,28.15,37048.0,21.1185,21.1185,21.0736,21.0886,37048.0
2016-04-01 10:00:00,28.15,28.28,28.14,28.25,58745.0,21.0886,21.186,21.0811,21.1635,58745.0
2016-04-01 10:10:00,28.25,28.37,28.25,28.36,42743.0,21.1635,21.2534,21.1635,21.2459,42743.0
2016-04-01 10:20:00,28.36,28.42,28.35,28.35,23722.0,21.2459,21.2909,21.2384,21.2384,23722.0
2016-04-01 10:30:00,28.35,28.45,28.33,28.45,55951.0,21.2384,21.3133,21.2234,21.3133,55951.0
2016-04-01 10:40:00,28.45,28.48,28.42,28.43,35211.0,21.3133,21.3358,21.2909,21.2983,35211.0
2016-04-01 10:50:00,28.44,28.46,28.4,28.45,40229.0,21.3058,21.3208,21.2759,21.3133,40229.0
2016-04-01 11:00:00,28.46,28.57,28.45,28.53,63265.0,21.3208,21.4032,21.3133,21.3733,63265.0
2016-04-01 11:10:00,28.53,28.53,28.48,28.48,22074.0,21.3733,21.3733,21.3358,21.3358,22074.0
2016-04-01 11:20:00,28.48,28.51,28.47,28.51,13382.0,21.3358,21.3583,21.3283,21.3583,13382.0
2016-04-01 11:30:00,28.5,28.52,28.47,28.47,19594.0,21.3508,21.3658,21.3283,21.3283,19594.0
2016-04-01 11:40:00,28.47,28.49,28.41,28.41,30387.0,21.3283,21.3433,21.2834,21.2834,30387.0
2016-04-01 11:50:00,28.41,28.42,28.34,28.39,37313.0,21.2834,21.2909,21.2309,21.2684,37313.0
2016-04-01 12:00:00,28.4,28.42,28.34,28.34,25322.0,21.2759,21.2909,21.2309,21.2309,25322.0
2016-04-01 12:10:00,28.34,28.42,28.34,28.4,16199.0,21.2309,21.2909,21.2309,21.2759,16199.0
2016-04-01 12:20:00,28.41,28.45,28.4,28.44,7947.0,21.2834,21.3133,21.2759,21.3058,7947.0
2016-04-01 12:30:00,28.44,28.48,28.42,28.47,23066.0,21.3058,21.3358,21.2909,21.3283,23066.0
2016-04-01 12:40:00,28.47,28.51,28.47,28.5,16264.0,21.3283,21.3583,21.3283,21.3508,16264.0
2016-04-01 12:50:00,28.5,28.52,28.48,28.51,14928.0,21.3508,21.3658,21.3358,21.3583,14928.0
2016-04-01 13:00:00,28.5,28.52,28.47,28.48,26178.0,21.3508,21.3658,21.3283,21.3358,26178.0
2016-04-01 13:10:00,28.47,28.5,28.47,28.47,19834.0,21.3283,21.3508,21.3283,21.3283,19834.0
2016-04-01 13:20:00,28.48,28.5,28.48,28.5,16147.0,21.3358,21.3508,21.3358,21.3508,16147.0
2016-04-01 13:30:00,28.5,28.51,28.48,28.51,12375.0,21.3508,21.3583,21.3358,21.3583,12375.0
2016-04-01 13:40:00,28.51,28.56,28.51,28.56,24808.0,21.3583,21.3957,21.3583,21.3957,24808.0
2016-04-01 13:50:00,28.56,28.58,28.55,28.56,13997.0,21.3957,21.4107,21.3882,21.3957,13997.0
2016-04-01 14:00:00,28.55,28.58,28.54,28.58,10788.0,21.3882,21.4107,21.3807,21.4107,10788.0
2016-04-01 14:10:00,28.58,28.6,28.58,28.59,14605.0,21.4107,21.4257,21.4107,21.4182,14605.0
2016-04-01 14:20:00,28.58,28.58,28.51,28.52,12100.0,21.4107,21.4107,21.3583,21.3658,12100.0
2016-04-01 14:30:00,28.53,28.58,28.52,28.56,23730.0,21.3733,21.4107,21.3658,21.3957,23730.0
2016-04-01 14:40:00,28.56,28.56,28.53,28.55,23767.0,21.3957,21.3957,21.3733,21.3882,23767.0
2016-04-01 14:50:00,28.56,28.58,28.54,28.55,15306.0,21.3957,21.4107,21.3807,21.3882,15306.0
2016-04-01 15:00:00,28.54,28.56,28.52,28.53,26936.0,21.3807,21.3957,21.3658,21.3733,26936.0
2016-04-01 15:10:00,28.53,28.53,28.5,28.51,17500.0,21.3733,21.3733,21.3508,21.3583,17500.0
2016-04-01 15:20:00,28.51,28.56,28.51,28.55,40899.0,21.3583,21.3957,21.3583,21.3882,40899.0
2016-04-01 15:30:00,28.56,28.59,28.56,28.59,59008.0,21.3957,21.4182,21.3957,21.4182,59008.0
2016-04-01 15:40:00,28.6,28.65,28.6,28.64,91474.0,21.4257,21.4632,21.4257,21.4557,91474.0
2016-04-01 15:50:00,28.64,28.69,28.64,28.68,151855.0,21.4557,21.4931,21.4557,21.4856,151855.0
2016-04-04 09:30:00,28.37,28.38,28.27,28.32,77372.0,21.4498,21.4573,21.3742,21.412,77372.0
2016-04-04 09:40:00,28.32,28.41,28.31,28.33,132943.0,21.412,21.48,21.4044,21.4195,132943.0
2016-04-04 09:50:00,28.33,28.35,28.29,28.33,25020.0,21.4195,21.4346,21.3893,21.4195,25020.0
2016-04-04 10:00:00,28.33,28.33,28.28,28.32,24276.0,21.4195,21.4195,21.3817,21.412,24276.0
2016-04-04 10:10:00,28.32,28.36,28.25,28.28,37036.0,21.412,21.4422,21.359,21.3817,37036.0
2016-04-04 10:20:00,28.28,28.28,28.17,28.17,40844.0,21.3817,21.3817,21.2986,21.2986,40844.0
2016-04-04 10:30:00,28.17,28.2,28.15,28.19,40846.0,21.2986,21.3212,21.2834,21.3137,40846.0
2016-04-04 10:40:00,28.18,28.18,28.08,28.08,30891.0,21.3061,21.3061,21.2305,21.2305,30891.0
2016-04-04 10:50:00,28.08,28.08,28.03,28.03,26119.0,21.2305,21.2305,21.1927,21.1927,26119.0
2016-04-04 11:00:00,28.04,28.11,28.02,28.1,35221.0,21.2003,21.2532,21.1851,21.2456,35221.0
2016-04-04 11:10:00,28.11,28.11,28.06,28.08,18986.0,21.2532,21.2532,21.2154,21.2305,18986.0
2016-04-04 11:20:00,28.09,28.09,28.03,28.05,19615.0,21.2381,21.2381,21.1927,21.2078,19615.0
2016-04-04 11:30:00,28.06,28.11,28.06,28.09,20515.0,21.2154,21.2532,21.2154,21.2381,20515.0
2016-04-04 11:40:00,28.09,28.11,28.07,28.09,33845.0,21.2381,21.2532,21.2229,21.2381,33845.0
2016-04-04 11:50:00,28.08,28.11,28.07,28.09,16229.0,21.2305,21.2532,21.2229,21.2381,16229.0
2016-04-04 12:00:00,28.1,28.14,28.09,28.12,15444.0,21.2456,21.2759,21.2381,21.2607,15444.0
2016-04-04 12:10:00,28.11,28.12,28.1,28.11,7093.0,21.2532,21.2607,21.2456,21.2532,7093.0
2016-04-04 12:20:00,28.13,28.14,28.08,28.09,52271.0,21.2683,21.2759,21.2305,21.2381,52271.0
2016-04-04 12:30:00,28.09,28.11,28.09,28.09,12952.0,21.2381,21.2532,21.2381,21.2381,12952.0
2016-04-04 12:40:00,28.09,28.14,28.08,28.13,9860.0,21.2381,21.2759,21.2305,21.2683,9860.0
2016-04-04 12:50:00,28.11,28.14,28.11,28.13,13957.0,21.2532,21.2759,21.2532,21.2683,13957.0
2016-04-04 13:00:00,28.12,28.14,28.09,28.14,14245.0,21.2607,21.2759,21.2381,21.2759,14245.0
2016-04-04 13:10:00,28.14,28.15,28.13,28.13,16075.0,21.2759,21.2834,21.2683,21.2683,16075.0
2016-04-04 13:20:00,28.13,28.17,28.13,28.17,12942.0,21.2683,21.2986,21.2683,21.2986,12942.0
2016-04-04 13:30:00,28.17,28.18,28.15,28.16,23600.0,21.2986,21.3061,21.2834,21.291,23600.0
2016-04-04 13:40:00,28.16,28.2,28.16,28.19,27870.0,21.291,21.3212,21.291,21.3137,27870.0
2016-04-04 13:50:00,28.19,28.2,28.17,28.17,16290.0,21.3137,21.3212,21.2986,21.2986,16290.0
2016-04-04 14:00:00,28.17,28.17,28.15,28.16,10590.0,21.2986,21.2986,21.2834,21.291,10590.0
2016-04-04 14:10:00,28.15,28.16,28.15,28.16,25834.0,21.2834,21.291,21.2834,21.291,25834.0
2016-04-04 14:20:00,28.17,28.18,28.17,28.17,6093.0,21.2986,21.3061,21.2986,21.2986,6093.0
2016-04-04 14:30:00,28.17,28.19,28.17,28.18,16438.0,21.2986,21.3137,21.2986,21.3061,16438.0
2016-04-04 14:40:00,28.19,28.19,28.17,28.19,12106.0,21.3137,21.3137,21.2986,21.3137,12106.0
2016-04-04 14:50:00,28.19,28.19,28.15,28.17,32179.0,21.3137,21.3137,21.2834,21.2986,32179.0
2016-04-04 15:00:00,28.17,28.19,28.17,28.17,12080.0,21.2986,21.3137,21.2986,21.2986,12080.0
2016-04-04 15:10:00,28.17,28.18,28.15,28.15,35307.0,21.2986,21.3061,21.2834,21.2834,35307.0
2016-04-04 15:20:00,28.15,28.15,28.09,28.09,41469.0,21.2834,21.2834,21.2381,21.2381,41469.0
2016-04-04 15:30:00,28.09,28.14,28.09,28.11,34261.0,21.2381,21.2759,21.2381,21.2532,34261.0
2016-04-04 15:40:00,28.11,28.13,28.11,28.12,37851.0,21.2532,21.2683,21.2532,21.2607,37851.0
2016-04-04 15:50:00,28.13,28.15,28.11,28.14,115173.0,21.2683,21.2834,21.2532,21.2759,115173.0
2016-04-05 09:30:00,27.67,27.68,27.47,27.54,156487.0,20.9205,20.9281,20.7693,20.8222,156487.0
2016-04-05 09:40:00,27.54,27.58,27.5,27.55,84882.0,20.8222,20.8525,20.792,20.8298,84882.0
2016-04-05 09:50:00,27.55,27.59,27.51,27.56,72931.0,20.8298,20.86,20.7995,20.8373,72931.0
2016-04-05 10:00:00,27.57,27.75,27.57,27.74,137613.0,20.8449,20.981,20.8449,20.9734,137613.0
2016-04-05 10:10:00,27.74,27.75,27.67,27.71,39369.0,20.9734,20.981,20.9205,20.9508,39369.0
2016-04-05 10:20:00,27.71,27.78,27.7,27.78,37902.0,20.9508,21.0037,20.9432,21.0037,37902.0
2016-04-05 10:30:00,27.79,27.82,27.74,27.74,46963.0,21.0112,21.0339,20.9734,20.9734,46963.0
2016-04-05 10:40:00,27.74,27.75,27.68,27.7,29301.0,20.9734,20.981,20.9281,20.9432,29301.0
2016-04-05 10:50:00,27.69,27.69,27.64,27.67,28763.0,20.9356,20.9356,20.8978,20.9205,28763.0
2016-04-05 11:00:00,27.66,27.68,27.61,27.68,68794.0,20.913,20.9281,20.8752,20.9281,68794.0
2016-04-05 11:10:00,27.69,27.69,27.63,27.67,34837.0,20.9356,20.9356,20.8903,20.9205,34837.0
2016-04-05 11:20:00,27.68,27.73,27.66,27.68,43979.0,20.9281,20.9659,20.913,20.9281,43979.0
2016-04-05 11:30:00,27.68,27.69,27.65,27.66,38933.0,20.9281,20.9356,20.9054,20.913,38933.0
2016-04-05 11:40:00,27.66,27.67,27.62,27.64,30844.0,20.913,20.9205,20.8827,20.8978,30844.0
2016-04-05 11:50:00,27.64,27.65,27.62,27.63,17199.0,20.8978,20.9054,20.8827,20.8903,17199.0
2016-04-05 12:00:00,27.63,27.66,27.6,27.6,24481.0,20.8903,20.913,20.8676,20.8676,24481.0
2016-04-05 12:10:00,27.61,27.61,27.54,27.54,14557.0,20.8752,20.8752,20.8222,20.8222,14557.0
2016-04-05 12:20:00,27.54,27.58,27.54,27.57,10942.0,20.8222,20.8525,20.8222,20.8449,10942.0
2016-04-05 12:30:00,27.56,27.57,27.52,27.56,33890.0,20.8373,20.8449,20.8071,20.8373,33890.0
2016-04-05 12:40:00,27.55,27.55,27.51,27.51,27896.0,20.8298,20.8298,20.7995,20.7995,27896.0
2016-04-05 12:50:00,27.51,27.55,27.49,27.55,43202.0,20.7995,20.8298,20.7844,20.8298,43202.0
2016-04-05 13:00:00,27.54,27.55,27.51,27.51,28139.0,20.8222,20.8298,20.7995,20.7995,28139.0
2016-04-05 13:10:00,27.51,27.57,27.51,27.54,20094.0,20.7995,20.8449,20.7995,20.8222,20094.0
2016-04-05 13:20:00,27.55,27.6,27.55,27.59,26092.0,20.8298,20.8676,20.8298,20.86,26092.0
2016-04-05 13:30:00,27.59,27.63,27.57,27.57,23054.0,20.86,20.8903,20.8449,20.8449,23054.0
2016-04-05 13:40:00,27.57,27.58,27.55,27.55,24021.0,20.8449,20.8525,20.8298,20.8298,24021.0
2016-04-05 13:50:00,27.55,27.61,27.55,27.59,23831.0,20.8298,20.8752,20.8298,20.86,23831.0
2016-04-05 14:00:00,27.58,27.58,27.55,27.57,39227.0,20.8525,20.8525,20.8298,20.8449,39227.0
2016-04-05 14:10:00,27.57,27.58,27.56,27.57,32726.0,20.8449,20.8525,20.8373,20.8449,32726.0
2016-04-05 14:20:00,27.58,27.61,27.58,27.61,21514.0,20.8525,20.8752,20.8525,20.8752,21514.0
2016-04-05 14:30:00,27.61,27.63,27.6,27.61,16918.0,20.8752,20.8903,20.8676,20.8752,16918.0
2016-04-05 14:40:00,27.62,27.64,27.58,27.63,23031.0,20.8827,20.8978,20.8525,20.8903,23031.0
2016-04-05 14:50:00,27.63,27.66,27.63,27.63,28424.0,20.8903,20.913,20.8903,20.8903,28424.0
2016-04-05 15:00:00,27.63,27.63,27.57,27.58,43674.0,20.8903,20.8903,20.8449,20.8525,43674.0
2016-04-05 15:10:00,27.57,27.58,27.57,27.57,23924.0,20.8449,20.8525,20.8449,20.8449,23924.0
2016-04-05 15:20:00,27.58,27.61,27.56,27.6,43163.0,20.8525,20.8752,20.8373,20.8676,43163.0
2016-04-05 15:30:00,27.6,27.6,27.58,27.58,33770.0,20.8676,20.8676,20.8525,20.8525,33770.0
2016-04-05 15:40:00,27.58,27.6,27.58,27.58,42853.0,20.8525,20.8676,20.8525,20.8525,42853.0
2016-04-05 15:50:00,27.58,27.6,27.53,27.58,103149.0,20.8525,20.8676,20.8147,20.8525,103149.0
2016-04-06 09:30:00,27.73,27.8,27.64,27.73,100059.0,20.9659,21.0188,20.8978,20.9659,100059.0
2016-04-06 09:40:00,27.7,27.75,27.69,27.75,60733.0,20.9432,20.981,20.9356,20.981,60733.0
2016-04-06 09:50:00,27.75,27.83,27.75,27.77,79020.0,20.981,21.0415,20.981,20.9961,79020.0
2016-04-06 10:00:00,27.78,27.78,27.68,27.72,55094.0,21.0037,21.0037,20.9281,20.9583,55094.0
2016-04-06 10:10:00,27.71,27.72,27.68,27.71,59411.0,20.9508,20.9583,20.9281,20.9508,59411.0
2016-04-06 10:20:00,27.71,27.75,27.7,27.74,15275.0,20.9508,20.981,20.9432,20.9734,15275.0
2016-04-06 10:30:00,27.75,27.81,27.7,27.79,59025.0,20.981,21.0264,20.9432,21.0112,59025.0
2016-04-06 10:40:00,27.79,27.87,27.79,27.87,34946.0,21.0112,21.0717,21.0112,21.0717,34946.0
2016-04-06 10:50:00,27.87,27.93,27.85,27.93,32508.0,21.0717,21.1171,21.0566,21.1171,32508.0
2016-04-06 11:00:00,27.92,27.94,27.89,27.92,31598.0,21.1095,21.1247,21.0869,21.1095,31598.0
2016-04-06 11:10:00,27.92,27.93,27.89,27.91,7784.0,21.1095,21.1171,21.0869,21.102,7784.0
2016-04-06 11:20:00,27.91,27.93,27.87,27.93,20864.0,21.102,21.1171,21.0717,21.1171,20864.0
2016-04-06 11:30:00,27.93,27.94,27.92,27.93,26185.0,21.1171,21.1247,21.1095,21.1171,26185.0
2016-04-06 11:40:00,27.93,27.96,27.93,27.95,18571.0,21.1171,21.1398,21.1171,21.1322,18571.0
2016-04-06 11:50:00,27.94,27.95,27.94,27.95,11714.0,21.1247,21.1322,21.1247,21.1322,11714.0
2016-04-06 12:00:00,27.95,27.96,27.91,27.91,12627.0,21.1322,21.1398,21.102,21.102,12627.0
2016-04-06 12:10:00,27.92,27.92,27.9,27.91,13900.0,21.1095,21.1095,21.0944,21.102,13900.0
2016-04-06 12:20:00,27.91,27.92,27.91,27.92,5455.0,21.102,21.1095,21.102,21.1095,5455.0
2016-04-06 12:30:00,27.93,27.93,27.9,27.9,7785.0,21.1171,21.1171,21.0944,21.0944,7785.0
2016-04-06 12:40:00,27.9,27.94,27.9,27.93,11823.0,21.0944,21.1247,21.0944,21.1171,11823.0
2016-04-06 12:50:00,27.93,27.94,27.92,27.92,4100.0,21.1171,21.1247,21.1095,21.1095,4100.0
2016-04-06 13:00:00,27.92,27.94,27.91,27.94,12500.0,21.1095,21.1247,21.102,21.1247,12500.0
2016-04-06 13:10:00,27.94,27.96,27.94,27.94,11842.0,21.1247,21.1398,21.1247,21.1247,11842.0
2016-04-06 13:20:00,27.95,27.95,27.94,27.94,8000.0,21.1322,21.1322,21.1247,21.1247,8000.0
2016-04-06 13:30:00,27.95,27.96,27.92,27.95,9717.0,21.1322,21.1398,21.1095,21.1322,9717.0
2016-04-06 13:40:00,27.94,27.96,27.93,27.94,11715.0,21.1247,21.1398,21.1171,21.1247,11715.0
2016-04-06 13:50:00,27.95,27.95,27.93,27.93,21410.0,21.1322,21.1322,21.1171,21.1171,21410.0
2016-04-06 14:00:00,27.93,27.94,27.89,27.9,46535.0,21.1171,21.1247,21.0869,21.0944,46535.0
2016-04-06 14:10:00,27.89,27.89,27.84,27.85,35107.0,21.0869,21.0869,21.049,21.0566,35107.0
2016-04-06 14:20:00,27.86,27.86,27.8,27.81,43349.0,21.0642,21.0642,21.0188,21.0264,43349.0
2016-04-06 14:30:00,27.8,27.81,27.73,27.73,44356.0,21.0188,21.0264,20.9659,20.9659,44356.0
2016-04-06 14:40:00,27.74,27.78,27.74,27.78,20834.0,20.9734,21.0037,20.9734,21.0037,20834.0
2016-04-06 14:50:00,27.79,27.83,27.78,27.82,30581.0,21.0112,21.0415,21.0037,21.0339,30581.0
2016-04-06 15:00:00,27.83,27.94,27.83,27.94,52250.0,21.0415,21.1247,21.0415,21.1247,52250.0
2016-04-06 15:10:00,27.94,27.99,27.91,27.98,78582.0,21.1247,21.1625,21.102,21.1549,78582.0
2016-04-06 15:20:00,27.98,28.0,27.96,27.97,61234.0,21.1549,21.17,21.1398,21.1473,61234.0
2016-04-06 15:30:00,27.97,28.01,27.94,27.94,63991.0,21.1473,21.1776,21.1247,21.1247,63991.0
2016-04-06 15:40:00,27.95,27.99,27.95,27.98,40663.0,21.1322,21.1625,21.1322,21.1549,40663.0
2016-04-06 15:50:00,27.98,28.04,27.95,28.0,147206.0,21.1549,21.2003,21.1322,21.17,147206.0
2016-04-07 09:30:00,27.85,27.89,27.76,27.77,50094.0,21.0566,21.0869,20.9886,20.9961,50094.0
2016-04-07 09:40:00,27.77,27.79,27.65,27.66,64525.0,20.9961,21.0112,20.9054,20.913,64525.0
2016-04-07 09:50:00,27.67,27.75,27.67,27.75,22317.0,20.9205,20.981,20.9205,20.981,22317.0
2016-04-07 10:00:00,27.76,27.81,27.72,27.81,33943.0,20.9886,21.0264,20.9583,21.0264,33943.0
2016-04-07 10:10:00,27.81,27.82,27.73,27.74,25489.0,21.0264,21.0339,20.9659,20.9734,25489.0
2016-04-07 10:20:00,27.73,27.77,27.69,27.69,13635.0,20.9659,20.9961,20.9356,20.9356,13635.0
2016-04-07 10:30:00,27.69,27.77,27.68,27.76,28118.0,20.9356,20.9961,20.9281,20.9886,28118.0
2016-04-07 10:40:00,27.76,27.76,27.71,27.75,15502.0,20.9886,20.9886,20.9508,20.981,15502.0
2016-04-07 10:50:00,27.74,27.75,27.69,27.73,16832.0,20.9734,20.981,20.9356,20.9659,16832.0
2016-04-07 11:00:00,27.73,27.73,27.65,27.66,23733.0,20.9659,20.9659,20.9054,20.913,23733.0
2016-04-07 11:10:00,27.67,27.74,27.67,27.73,12147.0,20.9205,20.9734,20.9205,20.9659,12147.0
2016-04-07 11:20:00,27.72,27.73,27.67,27.72,21072.0,20.9583,20.9659,20.9205,20.9583,21072.0
2016-04-07 11:30:00,27.73,27.76,27.73,27.76,12087.0,20.9659,20.9886,20.9659,20.9886,12087.0
2016-04-07 11:40:00,27.76,27.78,27.74,27.75,22325.0,20.9886,21.0037,20.9734,20.981,22325.0
2016-04-07 11:50:00,27.75,27.77,27.73,27.73,10881.0,20.981,20.9961,20.9659,20.9659,10881.0
2016-04-07 12:00:00,27.73,27.75,27.72,27.75,6623.0,20.9659,20.981,20.9583,20.981,6623.0
2016-04-07 12:10:00,27.76,27.76,27.68,27.68,14222.0,20.9886,20.9886,20.9281,20.9281,14222.0
2016-04-07 12:20:00,27.69,27.71,27.68,27.7,11228.0,20.9356,20.9508,20.9281,20.9432,11228.0
2016-04-07 12:30:00,27.7,27.71,27.69,27.71,13809.0,20.9432,20.9508,20.9356,20.9508,13809.0
2016-04-07 12:40:00,27.72,27.73,27.7,27.7,5313.0,20.9583,20.9659,20.9432,20.9432,5313.0
2016-04-07 12:50:00,27.7,27.73,27.7,27.72,10957.0,20.9432,20.9659,20.9432,20.9583,10957.0
2016-04-07 13:00:00,27.71,27.71,27.7,27.71,8750.0,20.9508,20.9508,20.9432,20.9508,8750.0
2016-04-07 13:10:00,27.71,27.78,27.71,27.77,26572.0,20.9508,21.0037,20.9508,20.9961,26572.0
2016-04-07 13:20:00,27.77,27.78,27.76,27.76,4411.0,20.9961,21.0037,20.9886,20.9886,4411.0
2016-04-07 13:30:00,27.76,27.77,27.7,27.72,14125.0,20.9886,20.9961,20.9432,20.9583,14125.0
2016-04-07 13:40:00,27.73,27.73,27.66,27.66,15066.0,20.9659,20.9659,20.913,20.913,15066.0
2016-04-07 13:50:00,27.65,27.65,27.61,27.63,40032.0,20.9054,20.9054,20.8752,20.8903,40032.0
2016-04-07 14:00:00,27.63,27.63,27.58,27.58,25859.0,20.8903,20.8903,20.8525,20.8525,25859.0
2016-04-07 14:10:00,27.58,27.6,27.54,27.54,16218.0,20.8525,20.8676,20.8222,20.8222,16218.0
2016-04-07 14:20:00,27.54,27.61,27.54,27.61,19253.0,20.8222,20.8752,20.8222,20.8752,19253.0
2016-04-07 14:30:00,27.61,27.65,27.6,27.64,15957.0,20.8752,20.9054,20.8676,20.8978,15957.0
2016-04-07 14:40:00,27.64,27.64,27.56,27.57,24771.0,20.8978,20.8978,20.8373,20.8449,24771.0
2016-04-07 14:50:00,27.57,27.59,27.56,27.56,28350.0,20.8449,20.86,20.8373,20.8373,28350.0
2016-04-07 15:00:00,27.56,27.62,27.55,27.62,30744.0,20.8373,20.8827,20.8298,20.8827,30744.0
2016-04-07 15:10:00,27.61,27.64,27.6,27.6,48664.0,20.8752,20.8978,20.8676,20.8676,48664.0
2016-04-07 15:20:00,27.6,27.63,27.59,27.59,25560.0,20.8676,20.8903,20.86,20.86,25560.0
2016-04-07 15:30:00,27.59,27.6,27.56,27.56,54756.0,20.86,20.8676,20.8373,20.8373,54756.0
2016-04-07 15:40:00,27.56,27.6,27.56,27.58,40870.0,20.8373,20.8676,20.8373,20.8525,40870.0
2016-04-07 15:50:00,27.57,27.61,27.53,27.59,104671.0,20.8449,20.8752,20.8147,20.86,104671.0
2016-04-08 09:30:00,27.74,27.76,27.62,27.75,110093.0,20.9734,20.9886,20.8827,20.981,110093.0
2016-04-08 09:40:00,27.74,27.82,27.74,27.76,42367.0,20.9734,21.0339,20.9734,20.9886,42367.0
2016-04-08 09:50:00,27.76,27.77,27.69,27.74,57931.0,20.9886,20.9961,20.9356,20.9734,57931.0
2016-04-08 10:00:00,27.74,27.87,27.74,27.85,49633.0,20.9734,21.0717,20.9734,21.0566,49633.0
2016-04-08 10:10:00,27.85,27.88,27.82,27.87,31422.0,21.0566,21.0793,21.0339,21.0717,31422.0
2016-04-08 10:20:00,27.88,27.92,27.84,27.9,46322.0,21.0793,21.1095,21.049,21.0944,46322.0
2016-04-08 10:30:00,27.92,27.93,27.9,27.92,14390.0,21.1095,21.1171,21.0944,21.1095,14390.0
2016-04-08 10:40:00,27.91,27.94,27.91,27.93,25012.0,21.102,21.1247,21.102,21.1171,25012.0
2016-04-08 10:50:00,27.93,27.93,27.85,27.85,16643.0,21.1171,21.1171,21.0566,21.0566,16643.0
2016-04-08 11:00:00,27.85,27.85,27.82,27.85,19879.0,21.0566,21.0566,21.0339,21.0566,19879.0
2016-04-08 11:10:00,27.84,27.86,27.77,27.77,24808.0,21.049,21.0642,20.9961,20.9961,24808.0
2016-04-08 11:20:00,27.77,27.78,27.73,27.74,29512.0,20.9961,21.0037,20.9659,20.9734,29512.0
2016-04-08 11:30:00,27.74,27.74,27.66,27.68,14901.0,20.9734,20.9734,20.913,20.9281,14901.0
2016-04-08 11:40:00,27.67,27.72,27.66,27.7,23324.0,20.9205,20.9583,20.913,20.9432,23324.0
2016-04-08 11:50:00,27.69,27.69,27.67,27.67,18373.0,20.9356,20.9356,20.9205,20.9205,18373.0
2016-04-08 12:00:00,27.67,27.69,27.67,27.69,9007.0,20.9205,20.9356,20.9205,20.9356,9007.0
2016-04-08 12:10:00,27.69,27.69,27.62,27.63,22527.0,20.9356,20.9356,20.8827,20.8903,22527.0
2016-04-08 12:20:00,27.64,27.67,27.62,27.62,10448.0,20.8978,20.9205,20.8827,20.8827,10448.0
2016-04-08 12:30:00,27.62,27.65,27.61,27.65,12225.0,20.8827,20.9054,20.8752,20.9054,12225.0
2016-04-08 12:40:00,27.65,27.72,27.64,27.72,22259.0,20.9054,20.9583,20.8978,20.9583,22259.0
2016-04-08 12:50:00,27.72,27.73,27.69,27.7,7148.0,20.9583,20.9659,20.9356,20.9432,7148.0
2016-04-08 13:00:00,27.7,27.7,27.68,27.68,6100.0,20.9432,20.9432,20.9281,20.9281,6100.0
2016-04-08 13:10:00,27.67,27.67,27.63,27.64,8000.0,20.9205,20.9205,20.8903,20.8978,8000.0
2016-04-08 13:20:00,27.64,27.68,27.64,27.68,15477.0,20.8978,20.9281,20.8978,20.9281,15477.0
2016-04-08 13:30:00,27.67,27.72,27.67,27.71,12518.0,20.9205,20.9583,20.9205,20.9508,12518.0
2016-04-08 13:40:00,27.72,27.72,27.7,27.71,7531.0,20.9583,20.9583,20.9432,20.9508,7531.0
2016-04-08 13:50:00,27.71,27.76,27.71,27.76,20449.0,20.9508,20.9886,20.9508,20.9886,20449.0
2016-04-08 14:00:00,27.77,27.77,27.73,27.75,9197.0,20.9961,20.9961,20.9659,20.981,9197.0
2016-04-08 14:10:00,27.75,27.75,27.75,27.75,8655.0,20.981,20.981,20.981,20.981,8655.0
2016-04-08 14:20:00,27.75,27.76,27.75,27.76,6700.0,20.981,20.9886,20.981,20.9886,6700.0
2016-04-08 14:30:00,27.75,27.75,27.71,27.72,12800.0,20.981,20.981,20.9508,20.9583,12800.0
2016-04-08 14:40:00,27.72,27.72,27.71,27.72,21284.0,20.9583,20.9583,20.9508,20.9583,21284.0
2016-04-08 14:50:00,27.71,27.73,27.66,27.69,26008.0,20.9508,20.9659,20.913,20.9356,26008.0
2016-04-08 15:00:00,27.69,27.7,27.61,27.61,17447.0,20.9356,20.9432,20.8752,20.8752,17447.0
2016-04-08 15:10:00,27.61,27.65,27.61,27.63,15400.0,20.8752,20.9054,20.8752,20.8903,15400.0
2016-04-08 15:20:00,27.63,27.67,27.63,27.63,22707.0,20.8903,20.9205,20.8903,20.8903,22707.0
2016-04-08 15:30:00,27.62,27.64,27.58,27.62,51391.0,20.8827,20.8978,20.8525,20.8827,51391.0
2016-04-08 15:40:00,27.62,27.66,27.6,27.64,26622.0,20.8827,20.913,20.8676,20.8978,26622.0
2016-04-08 15:50:00,27.64,27.68,27.63,27.68,92248.0,20.8978,20.9281,20.8903,20.9281,92248.0
2016-04-11 09:30:00,27.92,27.98,27.83,27.97,86491.0,21.1095,21.1549,21.0415,21.1473,86491.0
2016-04-11 09:40:00,27.97,28.02,27.97,28.0,73181.0,21.1473,21.1851,21.1473,21.17,73181.0
2016-04-11 09:50:00,28.01,28.1,28.0,28.1,72432.0,21.1776,21.2456,21.17,21.2456,72432.0
2016-04-11 10:00:00,28.11,28.17,28.1,28.14,54549.0,21.2532,21.2986,21.2456,21.2759,54549.0
2016-04-11 10:10:00,28.14,28.15,28.13,28.13,23529.0,21.2759,21.2834,21.2683,21.2683,23529.0
2016-04-11 10:20:00,28.14,28.15,28.12,28.13,41135.0,21.2759,21.2834,21.2607,21.2683,41135.0
2016-04-11 10:30:00,28.13,28.17,28.13,28.16,46437.0,21.2683,21.2986,21.2683,21.291,46437.0
2016-04-11 10:40:00,28.16,28.17,28.02,28.03,32853.0,21.291,21.2986,21.1851,21.1927,32853.0
2016-04-11 10:50:00,28.03,28.04,27.94,27.94,19358.0,21.1927,21.2003,21.1247,21.1247,19358.0
2016-04-11 11:00:00,27.94,27.97,27.91,27.97,25918.0,21.1247,21.1473,21.102,21.1473,25918.0
2016-04-11 11:10:00,27.97,27.99,27.93,27.93,25199.0,21.1473,21.1625,21.1171,21.1171,25199.0
2016-04-11 11:20:00,27.94,27.96,27.9,27.94,49063.0,21.1247,21.1398,21.0944,21.1247,49063.0
2016-04-11 11:30:00,27.94,27.94,27.81,27.82,51128.0,21.1247,21.1247,21.0264,21.0339,51128.0
2016-04-11 11:40:00,27.81,27.86,27.79,27.85,11100.0,21.0264,21.0642,21.0112,21.0566,11100.0
2016-04-11 11:50:00,27.85,27.87,27.82,27.87,8738.0,21.0566,21.0717,21.0339,21.0717,8738.0
2016-04-11 12:00:00,27.87,27.87,27.83,27.83,13479.0,21.0717,21.0717,21.0415,21.0415,13479.0
2016-04-11 12:10:00,27.82,27.89,27.82,27.86,33937.0,21.0339,21.0869,21.0339,21.0642,33937.0
2016-04-11 12:20:00,27.86,27.86,27.85,27.86,6846.0,21.0642,21.0642,21.0566,21.0642,6846.0
2016-04-11 12:30:00,27.87,27.87,27.82,27.83,13391.0,21.0717,21.0717,21.0339,21.0415,13391.0
2016-04-11 12:40:00,27.82,27.87,27.82,27.87,13870.0,21.0339,21.0717,21.0339,21.0717,13870.0
2016-04-11 12:50:00,27.87,27.92,27.87,27.9,21170.0,21.0717,21.1095,21.0717,21.0944,21170.0
2016-04-11 13:00:00,27.9,27.91,27.88,27.9,10986.0,21.0944,21.102,21.0793,21.0944,10986.0
2016-04-11 13:10:00,27.89,27.9,27.87,27.87,21180.0,21.0869,21.0944,21.0717,21.0717,21180.0
2016-04-11 13:20:00,27.86,27.88,27.84,27.85,25799.0,21.0642,21.0793,21.049,21.0566,25799.0
2016-04-11 13:30:00,27.85,27.9,27.84,27.84,13907.0,21.0566,21.0944,21.049,21.049,13907.0
2016-04-11 13:40:00,27.83,27.87,27.82,27.87,23073.0,21.0415,21.0717,21.0339,21.0717,23073.0
2016-04-11 13:50:00,27.87,27.88,27.85,27.87,16267.0,21.0717,21.0793,21.0566,21.0717,16267.0
2016-04-11 14:00:00,27.86,27.89,27.81,27.82,21359.0,21.0642,21.0869,21.0264,21.0339,21359.0
2016-04-11 14:10:00,27.82,27.86,27.81,27.85,29495.0,21.0339,21.0642,21.0264,21.0566,29495.0
2016-04-11 14:20:00,27.85,27.86,27.81,27.81,13719.0,21.0566,21.0642,21.0264,21.0264,13719.0
2016-04-11 14:30:00,27.8,27.86,27.8,27.86,23924.0,21.0188,21.0642,21.0188,21.0642,23924.0
2016-04-11 14:40:00,27.86,27.88,27.83,27.87,17453.0,21.0642,21.0793,21.0415,21.0717,17453.0
2016-04-11 14:50:00,27.86,27.87,27.82,27.84,17288.0,21.0642,21.0717,21.0339,21.049,17288.0
2016-04-11 15:00:00,27.84,27.84,27.76,27.76,22839.0,21.049,21.049,20.9886,20.9886,22839.0
2016-04-11 15:10:00,27.76,27.77,27.74,27.76,28841.0,20.9886,20.9961,20.9734,20.9886,28841.0
2016-04-11 15:20:00,27.76,27.76,27.7,27.7,26985.0,20.9886,20.9886,20.9432,20.9432,26985.0
2016-04-11 15:30:00,27.69,27.69,27.67,27.67,29824.0,20.9356,20.9356,20.9205,20.9205,29824.0
2016-04-11 15:40:00,27.67,27.67,27.63,27.67,50610.0,20.9205,20.9205,20.8903,20.9205,50610.0
2016-04-11 15:50:00,27.66,27.67,27.62,27.62,58932.0,20.913,20.9205,20.8827,20.8827,58932.0
2016-04-12 09:30:00,27.15,27.2,26.95,27.19,186822.0,20.5274,20.5652,20.3761,20.5576,186822.0
2016-04-12 09:40:00,27.19,27.25,27.11,27.24,294259.0,20.5576,20.603,20.4971,20.5954,294259.0
2016-04-12 09:50:00,27.24,27.3,27.2,27.2,119289.0,20.5954,20.6408,20.5652,20.5652,119289.0
2016-04-12 10:00:00,27.2,27.29,27.19,27.25,112951.0,20.5652,20.6332,20.5576,20.603,112951.0
2016-04-12 10:10:00,27.25,27.25,27.15,27.16,118018.0,20.603,20.603,20.5274,20.5349,118018.0
2016-04-12 10:20:00,27.16,27.24,27.11,27.2,143867.0,20.5349,20.5954,20.4971,20.5652,143867.0
2016-04-12 10:30:00,27.21,27.31,27.2,27.23,79754.0,20.5727,20.6483,20.5652,20.5878,79754.0
2016-04-12 10:40:00,27.23,27.3,27.23,27.25,31953.0,20.5878,20.6408,20.5878,20.603,31953.0
2016-04-12 10:50:00,27.26,27.4,27.26,27.36,74788.0,20.6105,20.7164,20.6105,20.6861,74788.0
2016-04-12 11:00:00,27.36,27.37,27.29,27.33,55854.0,20.6861,20.6937,20.6332,20.6635,55854.0
2016-04-12 11:10:00,27.33,27.41,27.33,27.4,67117.0,20.6635,20.7239,20.6635,20.7164,67117.0
2016-04-12 11:20:00,27.4,27.46,27.4,27.45,24446.0,20.7164,20.7617,20.7164,20.7542,24446.0
2016-04-12 11:30:00,27.45,27.49,27.43,27.43,26850.0,20.7542,20.7844,20.7391,20.7391,26850.0
2016-04-12 11:40:00,27.44,27.46,27.39,27.4,53430.0,20.7466,20.7617,20.7088,20.7164,53430.0
2016-04-12 11:50:00,27.39,27.41,27.35,27.35,37287.0,20.7088,20.7239,20.6786,20.6786,37287.0
2016-04-12 12:00:00,27.36,27.38,27.34,27.37,26818.0,20.6861,20.7013,20.671,20.6937,26818.0
2016-04-12 12:10:00,27.37,27.43,27.36,27.43,26074.0,20.6937,20.7391,20.6861,20.7391,26074.0
2016-04-12 12:20:00,27.43,27.46,27.43,27.45,16549.0,20.7391,20.7617,20.7391,20.7542,16549.0
2016-04-12 12:30:00,27.44,27.49,27.44,27.49,37535.0,20.7466,20.7844,20.7466,20.7844,37535.0
2016-04-12 12:40:00,27.5,27.51,27.48,27.48,22278.0,20.792,20.7995,20.7769,20.7769,22278.0
2016-04-12 12:50:00,27.49,27.53,27.47,27.47,20188.0,20.7844,20.8147,20.7693,20.7693,20188.0
2016-04-12 13:00:00,27.48,27.5,27.48,27.5,22393.0,20.7769,20.792,20.7769,20.792,22393.0
2016-04-12 13:10:00,27.5,27.51,27.44,27.44,27973.0,20.792,20.7995,20.7466,20.7466,27973.0
2016-04-12 13:20:00,27.44,27.5,27.44,27.47,34038.0,20.7466,20.792,20.7466,20.7693,34038.0
2016-04-12 13:30:00,27.47,27.51,27.44,27.44,26269.0,20.7693,20.7995,20.7466,20.7466,26269.0
2016-04-12 13:40:00,27.44,27.51,27.44,27.51,21506.0,20.7466,20.7995,20.7466,20.7995,21506.0
2016-04-12 13:50:00,27.51,27.56,27.47,27.55,42897.0,20.7995,20.8373,20.7693,20.8298,42897.0
2016-04-12 14:00:00,27.56,27.57,27.5,27.52,31234.0,20.8373,20.8449,20.792,20.8071,31234.0
2016-04-12 14:10:00,27.53,27.58,27.53,27.58,22531.0,20.8147,20.8525,20.8147,20.8525,22531.0
2016-04-12 14:20:00,27.58,27.59,27.56,27.59,25500.0,20.8525,20.86,20.8373,20.86,25500.0
2016-04-12 14:30:00,27.58,27.58,27.53,27.58,25022.0,20.8525,20.8525,20.8147,20.8525,25022.0
2016-04-12 14:40:00,27.58,27.61,27.58,27.58,18476.0,20.8525,20.8752,20.8525,20.8525,18476.0
2016-04-12 14:50:00,27.58,27.6,27.56,27.58,37802.0,20.8525,20.8676,20.8373,20.8525,37802.0
2016-04-12 15:00:00,27.59,27.65,27.59,27.63,43817.0,20.86,20.9054,20.86,20.8903,43817.0
2016-04-12 15:10:00,27.63,27.66,27.63,27.66,24927.0,20.8903,20.913,20.8903,20.913,24927.0
2016-04-12 15:20:00,27.66,27.66,27.55,27.59,106668.0,20.913,20.913,20.8298,20.86,106668.0
2016-04-12 15:30:00,27.59,27.6,27.58,27.59,33843.0,20.86,20.8676,20.8525,20.86,33843.0
2016-04-12 15:40:00,27.58,27.59,27.55,27.58,154519.0,20.8525,20.86,20.8298,20.8525,154519.0
2016-04-12 15:50:00,27.58,27.64,27.58,27.64,109961.0,20.8525,20.8978,20.8525,20.8978,109961.0
2016-04-13 09:30:00,27.95,27.96,27.74,27.87,108946.0,21.1322,21.1398,20.9734,21.0717,108946.0
2016-04-13 09:40:00,27.88,28.03,27.83,28.03,101523.0,21.0793,21.1927,21.0415,21.1927,101523.0
2016-04-13 09:50:00,28.04,28.09,28.0,28.07,117439.0,21.2003,21.2381,21.17,21.2229,117439.0
2016-04-13 10:00:00,28.06,28.07,27.95,27.96,59063.0,21.2154,21.2229,21.1322,21.1398,59063.0
2016-04-13 10:10:00,27.97,28.06,27.93,28.06,40358.0,21.1473,21.2154,21.1171,21.2154,40358.0
2016-04-13 10:20:00,28.06,28.07,28.03,28.04,32002.0,21.2154,21.2229,21.1927,21.2003,32002.0
2016-04-13 10:30:00,28.04,28.05,27.96,27.96,44982.0,21.2003,21.2078,21.1398,21.1398,44982.0
2016-04-13 10:40:00,27.96,27.99,27.95,27.97,18650.0,21.1398,21.1625,21.1322,21.1473,18650.0
2016-04-13 10:50:00,27.97,28.06,27.97,28.01,62307.0,21.1473,21.2154,21.1473,21.1776,62307.0
2016-04-13 11:00:00,28.01,28.04,27.95,28.04,33563.0,21.1776,21.2003,21.1322,21.2003,33563.0
2016-04-13 11:10:00,28.03,28.05,28.02,28.04,26505.0,21.1927,21.2078,21.1851,21.2003,26505.0
2016-04-13 11:20:00,28.05,28.08,28.03,28.08,22411.0,21.2078,21.2305,21.1927,21.2305,22411.0
2016-04-13 11:30:00,28.09,28.15,28.09,28.15,68635.0,21.2381,21.2834,21.2381,21.2834,68635.0
2016-04-13 11:40:00,28.15,28.15,28.09,28.09,18022.0,21.2834,21.2834,21.2381,21.2381,18022.0
2016-04-13 11:50:00,28.08,28.1,28.06,28.1,33845.0,21.2305,21.2456,21.2154,21.2456,33845.0
2016-04-13 12:00:00,28.1,28.11,28.07,28.11,28426.0,21.2456,21.2532,21.2229,21.2532,28426.0
2016-04-13 12:10:00,28.12,28.17,28.12,28.13,47371.0,21.2607,21.2986,21.2607,21.2683,47371.0
2016-04-13 12:20:00,28.13,28.16,28.13,28.16,17571.0,21.2683,21.291,21.2683,21.291,17571.0
2016-04-13 12:30:00,28.16,28.16,28.13,28.15,21764.0,21.291,21.291,21.2683,21.2834,21764.0
2016-04-13 12:40:00,28.14,28.16,28.14,28.15,23787.0,21.2759,21.291,21.2759,21.2834,23787.0
2016-04-13 12:50:00,28.16,28.17,28.13,28.14,12626.0,21.291,21.2986,21.2683,21.2759,12626.0
2016-04-13 13:00:00,28.14,28.15,28.09,28.1,37455.0,21.2759,21.2834,21.2381,21.2456,37455.0
2016-04-13 13:10:00,28.1,28.11,28.08,28.09,25024.0,21.2456,21.2532,21.2305,21.2381,25024.0
2016-04-13 13:20:00,28.09,28.13,28.09,28.12,31406.0,21.2381,21.2683,21.2381,21.2607,31406.0
2016-04-13 13:30:00,28.12,28.14,28.12,28.14,35036.0,21.2607,21.2759,21.2607,21.2759,35036.0
2016-04-13 13:40:00,28.14,28.15,28.12,28.14,26991.0,21.2759,21.2834,21.2607,21.2759,26991.0
2016-04-13 13:50:00,28.14,28.16,28.14,28.15,28660.0,21.2759,21.291,21.2759,21.2834,28660.0
2016-04-13 14:00:00,28.14,28.15,28.12,28.15,40408.0,21.2759,21.2834,21.2607,21.2834,40408.0
2016-04-13 14:10:00,28.15,28.16,28.13,28.14,16351.0,21.2834,21.291,21.2683,21.2759,16351.0
2016-04-13 14:20:00,28.14,28.16,28.14,28.14,22684.0,21.2759,21.291,21.2759,21.2759,22684.0
2016-04-13 14:30:00,28.13,28.14,28.12,28.14,27494.0,21.2683,21.2759,21.2607,21.2759,27494.0
2016-04-13 14:40:00,28.13,28.17,28.13,28.17,44591.0,21.2683,21.2986,21.2683,21.2986,44591.0
2016-04-13 14:50:00,28.17,28.17,28.16,28.17,32495.0,21.2986,21.2986,21.291,21.2986,32495.0
2016-04-13 15:00:00,28.17,28.19,28.17,28.18,22075.0,21.2986,21.3137,21.2986,21.3061,22075.0
2016-04-13 15:10:00,28.18,28.19,28.17,28.18,38821.0,21.3061,21.3137,21.2986,21.3061,38821.0
2016-04-13 15:20:00,28.18,28.2,28.18,28.2,27373.0,21.3061,21.3212,21.3061,21.3212,27373.0
2016-04-13 15:30:00,28.2,28.24,28.2,28.24,53736.0,21.3212,21.3515,21.3212,21.3515,53736.0
2016-04-13 15:40:00,28.24,28.25,28.23,28.25,87693.0,21.3515,21.359,21.3439,21.359,87693.0
2016-04-13 15:50:00,28.25,28.27,28.23,28.24,158011.0,21.359,21.3742,21.3439,21.3515,158011.0
2016-04-14 09:30:00,28.4,28.4,28.24,28.24,37756.0,21.4724,21.4724,21.3515,21.3515,37756.0
2016-04-14 09:40:00,28.24,28.29,28.22,28.27,32321.0,21.3515,21.3893,21.3364,21.3742,32321.0
2016-04-14 09:50:00,28.27,28.27,28.19,28.24,30202.0,21.3742,21.3742,21.3137,21.3515,30202.0
2016-04-14 10:00:00,28.24,28.25,28.19,28.21,29110.0,21.3515,21.359,21.3137,21.3288,29110.0
2016-04-14 10:10:00,28.21,28.27,28.2,28.23,28299.0,21.3288,21.3742,21.3212,21.3439,28299.0
2016-04-14 10:20:00,28.24,28.27,28.24,28.25,12803.0,21.3515,21.3742,21.3515,21.359,12803.0
2016-04-14 10:30:00,28.25,28.27,28.19,28.19,18614.0,21.359,21.3742,21.3137,21.3137,18614.0
2016-04-14 10:40:00,28.19,28.2,28.17,28.18,22138.0,21.3137,21.3212,21.2986,21.3061,22138.0
2016-04-14 10:50:00,28.19,28.26,28.19,28.22,21488.0,21.3137,21.3666,21.3137,21.3364,21488.0
2016-04-14 11:00:00,28.21,28.25,28.21,28.25,21671.0,21.3288,21.359,21.3288,21.359,21671.0
2016-04-14 11:10:00,28.25,28.27,28.25,28.26,24278.0,21.359,21.3742,21.359,21.3666,24278.0
2016-04-14 11:20:00,28.25,28.27,28.25,28.27,22119.0,21.359,21.3742,21.359,21.3742,22119.0
2016-04-14 11:30:00,28.27,28.3,28.27,28.29,23582.0,21.3742,21.3968,21.3742,21.3893,23582.0
2016-04-14 11:40:00,28.29,28.3,28.29,28.3,4000.0,21.3893,21.3968,21.3893,21.3968,4000.0
2016-04-14 11:50:00,28.3,28.31,28.29,28.31,5397.0,21.3968,21.4044,21.3893,21.4044,5397.0
2016-04-14 12:00:00,28.3,28.3,28.27,28.3,45331.0,21.3968,21.3968,21.3742,21.3968,45331.0
2016-04-14 12:10:00,28.3,28.31,28.3,28.3,8234.0,21.3968,21.4044,21.3968,21.3968,8234.0
2016-04-14 12:20:00,28.3,28.31,28.29,28.3,19399.0,21.3968,21.4044,21.3893,21.3968,19399.0
2016-04-14 12:30:00,28.3,28.3,28.26,28.27,8972.0,21.3968,21.3968,21.3666,21.3742,8972.0
2016-04-14 12:40:00,28.27,28.34,28.27,28.33,30894.0,21.3742,21.4271,21.3742,21.4195,30894.0
2016-04-14 12:50:00,28.33,28.34,28.33,28.33,6747.0,21.4195,21.4271,21.4195,21.4195,6747.0
2016-04-14 13:00:00,28.34,28.37,28.34,28.35,15563.0,21.4271,21.4498,21.4271,21.4346,15563.0
2016-04-14 13:10:00,28.34,28.34,28.33,28.33,47614.0,21.4271,21.4271,21.4195,21.4195,47614.0
2016-04-14 13:20:00,28.33,28.33,28.28,28.28,34773.0,21.4195,21.4195,21.3817,21.3817,34773.0
2016-04-14 13:30:00,28.28,28.28,28.23,28.23,44227.0,21.3817,21.3817,21.3439,21.3439,44227.0
2016-04-14 13:40:00,28.24,28.25,28.24,28.25,18203.0,21.3515,21.359,21.3515,21.359,18203.0
2016-04-14 13:50:00,28.24,28.24,28.19,28.21,17748.0,21.3515,21.3515,21.3137,21.3288,17748.0
2016-04-14 14:00:00,28.21,28.25,28.17,28.24,31690.0,21.3288,21.359,21.2986,21.3515,31690.0
2016-04-14 14:10:00,28.25,28.25,28.2,28.22,22573.0,21.359,21.359,21.3212,21.3364,22573.0
2016-04-14 14:20:00,28.22,28.24,28.19,28.19,24530.0,21.3364,21.3515,21.3137,21.3137,24530.0
2016-04-14 14:30:00,28.18,28.18,28.13,28.13,35394.0,21.3061,21.3061,21.2683,21.2683,35394.0
2016-04-14 14:40:00,28.13,28.14,28.11,28.12,37141.0,21.2683,21.2759,21.2532,21.2607,37141.0
2016-04-14 14:50:00,28.11,28.18,28.11,28.17,92090.0,21.2532,21.3061,21.2532,21.2986,92090.0
2016-04-14 15:00:00,28.18,28.2,28.17,28.18,19427.0,21.3061,21.3212,21.2986,21.3061,19427.0
2016-04-14 15:10:00,28.18,28.23,28.18,28.21,163609.0,21.3061,21.3439,21.3061,21.3288,163609.0
2016-04-14 15:20:00,28.21,28.21,28.19,28.19,39289.0,21.3288,21.3288,21.3137,21.3137,39289.0
2016-04-14 15:30:00,28.19,28.26,28.19,28.24,88946.0,21.3137,21.3666,21.3137,21.3515,88946.0
2016-04-14 15:40:00,28.25,28.26,28.23,28.23,115509.0,21.359,21.3666,21.3439,21.3439,115509.0
2016-04-14 15:50:00,28.23,28.25,28.19,28.24,65303.0,21.3439,21.359,21.3137,21.3515,65303.0
2016-04-15 09:30:00,28.1,28.1,27.86,27.91,109648.0,21.2456,21.2456,21.0642,21.102,109648.0
2016-04-15 09:40:00,27.92,27.92,27.82,27.83,58577.0,21.1095,21.1095,21.0339,21.0415,58577.0
2016-04-15 09:50:00,27.83,27.92,27.83,27.9,31939.0,21.0415,21.1095,21.0415,21.0944,31939.0
2016-04-15 10:00:00,27.89,27.92,27.87,27.9,25590.0,21.0869,21.1095,21.0717,21.0944,25590.0
2016-04-15 10:10:00,27.89,27.89,27.78,27.85,62077.0,21.0869,21.0869,21.0037,21.0566,62077.0
2016-04-15 10:20:00,27.86,27.88,27.83,27.86,18103.0,21.0642,21.0793,21.0415,21.0642,18103.0
2016-04-15 10:30:00,27.86,27.9,27.85,27.86,29842.0,21.0642,21.0944,21.0566,21.0642,29842.0
2016-04-15 10:40:00,27.88,27.92,27.85,27.9,25481.0,21.0793,21.1095,21.0566,21.0944,25481.0
2016-04-15 10:50:00,27.89,27.9,27.87,27.88,18881.0,21.0869,21.0944,21.0717,21.0793,18881.0
2016-04-15 11:00:00,27.88,27.91,27.88,27.91,14652.0,21.0793,21.102,21.0793,21.102,14652.0
2016-04-15 11:10:00,27.91,27.91,27.87,27.88,18005.0,21.102,21.102,21.0717,21.0793,18005.0
2016-04-15 11:20:00,27.87,27.95,27.86,27.92,23562.0,21.0717,21.1322,21.0642,21.1095,23562.0
2016-04-15 11:30:00,27.92,27.93,27.91,27.91,10905.0,21.1095,21.1171,21.102,21.102,10905.0
2016-04-15 11:40:00,27.91,27.91,27.87,27.87,18487.0,21.102,21.102,21.0717,21.0717,18487.0
2016-04-15 11:50:00,27.86,27.88,27.86,27.87,10328.0,21.0642,21.0793,21.0642,21.0717,10328.0
2016-04-15 12:00:00,27.86,27.88,27.85,27.85,9972.0,21.0642,21.0793,21.0566,21.0566,9972.0
2016-04-15 12:10:00,27.85,27.86,27.85,27.85,11124.0,21.0566,21.0642,21.0566,21.0566,11124.0
2016-04-15 12:20:00,27.85,27.89,27.85,27.89,10598.0,21.0566,21.0869,21.0566,21.0869,10598.0
2016-04-15 12:30:00,27.89,27.89,27.83,27.83,28876.0,21.0869,21.0869,21.0415,21.0415,28876.0
2016-04-15 12:40:00,27.82,27.83,27.81,27.82,12948.0,21.0339,21.0415,21.0264,21.0339,12948.0
2016-04-15 12:50:00,27.82,27.83,27.81,27.83,9276.0,21.0339,21.0415,21.0264,21.0415,9276.0
2016-04-15 13:00:00,27.83,27.85,27.79,27.79,34591.0,21.0415,21.0566,21.0112,21.0112,34591.0
2016-04-15 13:10:00,27.79,27.8,27.78,27.78,36244.0,21.0112,21.0188,21.0037,21.0037,36244.0
2016-04-15 13:20:00,27.77,27.81,27.77,27.79,17787.0,20.9961,21.0264,20.9961,21.0112,17787.0
2016-04-15 13:30:00,27.79,27.81,27.74,27.78,98502.0,21.0112,21.0264,20.9734,21.0037,98502.0
2016-04-15 13:40:00,27.78,27.81,27.77,27.79,11244.0,21.0037,21.0264,20.9961,21.0112,11244.0
2016-04-15 13:50:00,27.79,27.81,27.77,27.8,17944.0,21.0112,21.0264,20.9961,21.0188,17944.0
2016-04-15 14:00:00,27.8,27.81,27.79,27.8,14908.0,21.0188,21.0264,21.0112,21.0188,14908.0
2016-04-15 14:10:00,27.79,27.8,27.76,27.79,24967.0,21.0112,21.0188,20.9886,21.0112,24967.0
2016-04-15 14:20:00,27.78,27.83,27.78,27.82,28086.0,21.0037,21.0415,21.0037,21.0339,28086.0
2016-04-15 14:30:00,27.82,27.83,27.82,27.83,12653.0,21.0339,21.0415,21.0339,21.0415,12653.0
2016-04-15 14:40:00,27.82,27.82,27.78,27.79,38353.0,21.0339,21.0339,21.0037,21.0112,38353.0
2016-04-15 14:50:00,27.79,27.85,27.79,27.85,21566.0,21.0112,21.0566,21.0112,21.0566,21566.0
2016-04-15 15:00:00,27.84,27.84,27.82,27.82,31813.0,21.049,21.049,21.0339,21.0339,31813.0
2016-04-15 15:10:00,27.82,27.86,27.82,27.82,27889.0,21.0339,21.0642,21.0339,21.0339,27889.0
2016-04-15 15:20:00,27.82,27.84,27.82,27.83,16636.0,21.0339,21.049,21.0339,21.0415,16636.0
2016-04-15 15:30:00,27.83,27.88,27.83,27.87,24960.0,21.0415,21.0793,21.0415,21.0717,24960.0
2016-04-15 15:40:00,27.86,27.87,27.84,27.86,46505.0,21.0642,21.0717,21.049,21.0642,46505.0
2016-04-15 15:50:00,27.86,27.91,27.86,27.89,82463.0,21.0642,21.102,21.0642,21.0869,82463.0
2016-04-18 09:30:00,27.9,27.9,27.8,27.88,50965.0,21.0944,21.0944,21.0188,21.0793,50965.0
2016-04-18 09:40:00,27.89,27.96,27.89,27.95,53857.0,21.0869,21.1398,21.0869,21.1322,53857.0
2016-04-18 09:50:00,27.95,28.0,27.93,27.98,19720.0,21.1322,21.17,21.1171,21.1549,19720.0
2016-04-18 10:00:00,27.98,28.14,27.98,28.14,69132.0,21.1549,21.2759,21.1549,21.2759,69132.0
2016-04-18 10:10:00,28.14,28.24,28.11,28.19,84060.0,21.2759,21.3515,21.2532,21.3137,84060.0
2016-04-18 10:20:00,28.19,28.23,28.17,28.2,44960.0,21.3137,21.3439,21.2986,21.3212,44960.0
2016-04-18 10:30:00,28.21,28.25,28.19,28.21,43014.0,21.3288,21.359,21.3137,21.3288,43014.0
2016-04-18 10:40:00,28.2,28.2,28.15,28.2,52850.0,21.3212,21.3212,21.2834,21.3212,52850.0
2016-04-18 10:50:00,28.2,28.23,28.18,28.18,45299.0,21.3212,21.3439,21.3061,21.3061,45299.0
2016-04-18 11:00:00,28.18,28.19,28.16,28.17,34869.0,21.3061,21.3137,21.291,21.2986,34869.0
2016-04-18 11:10:00,28.18,28.23,28.18,28.2,24955.0,21.3061,21.3439,21.3061,21.3212,24955.0
2016-04-18 11:20:00,28.2,28.22,28.15,28.17,25796.0,21.3212,21.3364,21.2834,21.2986,25796.0
2016-04-18 11:30:00,28.17,28.19,28.15,28.16,16580.0,21.2986,21.3137,21.2834,21.291,16580.0
2016-04-18 11:40:00,28.16,28.18,28.16,28.17,11870.0,21.291,21.3061,21.291,21.2986,11870.0
2016-04-18 11:50:00,28.17,28.19,28.17,28.19,17731.0,21.2986,21.3137,21.2986,21.3137,17731.0
2016-04-18 12:00:00,28.2,28.2,28.18,28.18,21674.0,21.3212,21.3212,21.3061,21.3061,21674.0
2016-04-18 12:10:00,28.17,28.17,28.16,28.17,3134.0,21.2986,21.2986,21.291,21.2986,3134.0
2016-04-18 12:20:00,28.17,28.19,28.17,28.19,16419.0,21.2986,21.3137,21.2986,21.3137,16419.0
2016-04-18 12:30:00,28.19,28.21,28.18,28.2,22707.0,21.3137,21.3288,21.3061,21.3212,22707.0
2016-04-18 12:40:00,28.2,28.22,28.2,28.21,6784.0,21.3212,21.3364,21.3212,21.3288,6784.0
2016-04-18 12:50:00,28.2,28.2,28.17,28.19,20271.0,21.3212,21.3212,21.2986,21.3137,20271.0
2016-04-18 13:00:00,28.19,28.19,28.18,28.18,6169.0,21.3137,21.3137,21.3061,21.3061,6169.0
2016-04-18 13:10:00,28.18,28.18,28.16,28.16,5914.0,21.3061,21.3061,21.291,21.291,5914.0
2016-04-18 13:20:00,28.16,28.19,28.16,28.18,14995.0,21.291,21.3137,21.291,21.3061,14995.0
2016-04-18 13:30:00,28.18,28.18,28.17,28.17,12047.0,21.3061,21.3061,21.2986,21.2986,12047.0
2016-04-18 13:40:00,28.18,28.21,28.18,28.19,12670.0,21.3061,21.3288,21.3061,21.3137,12670.0
2016-04-18 13:50:00,28.19,28.19,28.17,28.18,14551.0,21.3137,21.3137,21.2986,21.3061,14551.0
2016-04-18 14:00:00,28.18,28.18,28.16,28.16,6457.0,21.3061,21.3061,21.291,21.291,6457.0
2016-04-18 14:10:00,28.17,28.2,28.17,28.19,20768.0,21.2986,21.3212,21.2986,21.3137,20768.0
2016-04-18 14:20:00,28.19,28.2,28.17,28.17,21077.0,21.3137,21.3212,21.2986,21.2986,21077.0
2016-04-18 14:30:00,28.17,28.2,28.16,28.2,17317.0,21.2986,21.3212,21.291,21.3212,17317.0
2016-04-18 14:40:00,28.19,28.22,28.19,28.2,43571.0,21.3137,21.3364,21.3137,21.3212,43571.0
2016-04-18 14:50:00,28.21,28.22,28.18,28.21,39228.0,21.3288,21.3364,21.3061,21.3288,39228.0
2016-04-18 15:00:00,28.2,28.21,28.19,28.2,27376.0,21.3212,21.3288,21.3137,21.3212,27376.0
2016-04-18 15:10:00,28.19,28.2,28.17,28.19,34885.0,21.3137,21.3212,21.2986,21.3137,34885.0
2016-04-18 15:20:00,28.2,28.2,28.18,28.18,14877.0,21.3212,21.3212,21.3061,21.3061,14877.0
2016-04-18 15:30:00,28.19,28.22,28.19,28.2,27215.0,21.3137,21.3364,21.3137,21.3212,27215.0
2016-04-18 15:40:00,28.2,28.23,28.2,28.21,25500.0,21.3212,21.3439,21.3212,21.3288,25500.0
2016-04-18 15:50:00,28.21,28.22,28.18,28.19,50343.0,21.3288,21.3364,21.3061,21.3137,50343.0
2016-04-19 09:30:00,28.33,28.39,28.28,28.33,84204.0,21.4195,21.4649,21.3817,21.4195,84204.0
2016-04-19 09:40:00,28.33,28.33,28.24,28.28,62505.0,21.4195,21.4195,21.3515,21.3817,62505.0
2016-04-19 09:50:00,28.28,28.3,28.2,28.25,45094.0,21.3817,21.3968,21.3212,21.359,45094.0
2016-04-19 10:00:00,28.24,28.27,28.2,28.25,40939.0,21.3515,21.3742,21.3212,21.359,40939.0
2016-04-19 10:10:00,28.25,28.32,28.25,28.31,27234.0,21.359,21.412,21.359,21.4044,27234.0
2016-04-19 10:20:00,28.31,28.34,28.29,28.34,32235.0,21.4044,21.4271,21.3893,21.4271,32235.0
2016-04-19 10:30:00,28.34,28.4,28.34,28.36,39246.0,21.4271,21.4724,21.4271,21.4422,39246.0
2016-04-19 10:40:00,28.37,28.4,28.37,28.39,21218.0,21.4498,21.4724,21.4498,21.4649,21218.0
2016-04-19 10:50:00,28.39,28.43,28.39,28.43,40918.0,21.4649,21.4951,21.4649,21.4951,40918.0
2016-04-19 11:00:00,28.43,28.43,28.4,28.42,29064.0,21.4951,21.4951,21.4724,21.4876,29064.0
2016-04-19 11:10:00,28.42,28.42,28.38,28.39,22725.0,21.4876,21.4876,21.4573,21.4649,22725.0
2016-04-19 11:20:00,28.38,28.39,28.34,28.39,25439.0,21.4573,21.4649,21.4271,21.4649,25439.0
2016-04-19 11:30:00,28.4,28.42,28.37,28.42,53824.0,21.4724,21.4876,21.4498,21.4876,53824.0
2016-04-19 11:40:00,28.42,28.42,28.38,28.38,35425.0,21.4876,21.4876,21.4573,21.4573,35425.0
2016-04-19 11:50:00,28.37,28.37,28.33,28.34,80528.0,21.4498,21.4498,21.4195,21.4271,80528.0
2016-04-19 12:00:00,28.34,28.34,28.29,28.29,36543.0,21.4271,21.4271,21.3893,21.3893,36543.0
2016-04-19 12:10:00,28.29,28.29,28.24,28.25,32394.0,21.3893,21.3893,21.3515,21.359,32394.0
2016-04-19 12:20:00,28.25,28.27,28.25,28.27,25484.0,21.359,21.3742,21.359,21.3742,25484.0
2016-04-19 12:30:00,28.27,28.27,28.25,28.26,13205.0,21.3742,21.3742,21.359,21.3666,13205.0
2016-04-19 12:40:00,28.25,28.25,28.21,28.21,28003.0,21.359,21.359,21.3288,21.3288,28003.0
2016-04-19 12:50:00,28.21,28.26,28.21,28.25,21552.0,21.3288,21.3666,21.3288,21.359,21552.0
2016-04-19 13:00:00,28.25,28.29,28.25,28.29,21639.0,21.359,21.3893,21.359,21.3893,21639.0
2016-04-19 13:10:00,28.28,28.32,28.27,28.27,25743.0,21.3817,21.412,21.3742,21.3742,25743.0
2016-04-19 13:20:00,28.27,28.34,28.27,28.32,18177.0,21.3742,21.4271,21.3742,21.412,18177.0
2016-04-19 13:30:00,28.32,28.32,28.28,28.28,14395.0,21.412,21.412,21.3817,21.3817,14395.0
2016-04-19 13:40:00,28.27,28.31,28.26,28.31,12043.0,21.3742,21.4044,21.3666,21.4044,12043.0
2016-04-19 13:50:00,28.31,28.31,28.3,28.3,20104.0,21.4044,21.4044,21.3968,21.3968,20104.0
2016-04-19 14:00:00,28.31,28.33,28.27,28.29,27018.0,21.4044,21.4195,21.3742,21.3893,27018.0
2016-04-19 14:10:00,28.29,28.33,28.29,28.31,24960.0,21.3893,21.4195,21.3893,21.4044,24960.0
2016-04-19 14:20:00,28.32,28.33,28.31,28.32,25484.0,21.412,21.4195,21.4044,21.412,25484.0
2016-04-19 14:30:00,28.31,28.33,28.31,28.31,13883.0,21.4044,21.4195,21.4044,21.4044,13883.0
2016-04-19 14:40:00,28.31,28.33,28.31,28.32,26443.0,21.4044,21.4195,21.4044,21.412,26443.0
2016-04-19 14:50:00,28.33,28.33,28.3,28.3,13646.0,21.4195,21.4195,21.3968,21.3968,13646.0
2016-04-19 15:00:00,28.29,28.3,28.27,28.3,21199.0,21.3893,21.3968,21.3742,21.3968,21199.0
2016-04-19 15:10:00,28.3,28.34,28.3,28.31,53109.0,21.3968,21.4271,21.3968,21.4044,53109.0
2016-04-19 15:20:00,28.31,28.33,28.3,28.33,20407.0,21.4044,21.4195,21.3968,21.4195,20407.0
2016-04-19 15:30:00,28.34,28.34,28.32,28.33,14970.0,21.4271,21.4271,21.412,21.4195,14970.0
2016-04-19 15:40:00,28.33,28.33,28.3,28.33,68977.0,21.4195,21.4195,21.3968,21.4195,68977.0
2016-04-19 15:50:00,28.33,28.34,28.3,28.34,123971.0,21.4195,21.4271,21.3968,21.4271,123971.0
2016-04-20 09:30:00,28.4,28.42,28.27,28.28,35766.0,21.4724,21.4876,21.3742,21.3817,35766.0
2016-04-20 09:40:00,28.28,28.33,28.25,28.33,38285.0,21.3817,21.4195,21.359,21.4195,38285.0
2016-04-20 09:50:00,28.33,28.41,28.31,28.41,25174.0,21.4195,21.48,21.4044,21.48,25174.0
2016-04-20 10:00:00,28.4,28.42,28.39,28.41,22522.0,21.4724,21.4876,21.4649,21.48,22522.0
2016-04-20 10:10:00,28.41,28.44,28.4,28.4,34111.0,21.48,21.5027,21.4724,21.4724,34111.0
2016-04-20 10:20:00,28.39,28.39,28.31,28.31,49672.0,21.4649,21.4649,21.4044,21.4044,49672.0
2016-04-20 10:30:00,28.31,28.36,28.27,28.28,42828.0,21.4044,21.4422,21.3742,21.3817,42828.0
2016-04-20 10:40:00,28.28,28.34,28.27,28.34,22633.0,21.3817,21.4271,21.3742,21.4271,22633.0
2016-04-20 10:50:00,28.34,28.39,28.33,28.36,26845.0,21.4271,21.4649,21.4195,21.4422,26845.0
2016-04-20 11:00:00,28.36,28.43,28.36,28.43,21027.0,21.4422,21.4951,21.4422,21.4951,21027.0
2016-04-20 11:10:00,28.42,28.47,28.4,28.47,58966.0,21.4876,21.5254,21.4724,21.5254,58966.0
2016-04-20 11:20:00,28.48,28.53,28.48,28.53,144164.0,21.5329,21.5707,21.5329,21.5707,144164.0
2016-04-20 11:30:00,28.54,28.56,28.52,28.55,47539.0,21.5783,21.5934,21.5632,21.5859,47539.0
2016-04-20 11:40:00,28.56,28.61,28.56,28.6,70105.0,21.5934,21.6312,21.5934,21.6237,70105.0
2016-04-20 11:50:00,28.6,28.61,28.59,28.61,33118.0,21.6237,21.6312,21.6161,21.6312,33118.0
2016-04-20 12:00:00,28.61,28.63,28.6,28.62,23802.0,21.6312,21.6463,21.6237,21.6388,23802.0
2016-04-20 12:10:00,28.61,28.61,28.6,28.61,2305.0,21.6312,21.6312,21.6237,21.6312,2305.0
2016-04-20 12:20:00,28.6,28.61,28.59,28.59,9633.0,21.6237,21.6312,21.6161,21.6161,9633.0
2016-04-20 12:30:00,28.6,28.64,28.59,28.64,36426.0,21.6237,21.6539,21.6161,21.6539,36426.0
2016-04-20 12:40:00,28.64,28.65,28.61,28.64,16166.0,21.6539,21.6615,21.6312,21.6539,16166.0
2016-04-20 12:50:00,28.63,28.63,28.58,28.58,19878.0,21.6463,21.6463,21.6085,21.6085,19878.0
2016-04-20 13:00:00,28.59,28.6,28.55,28.56,17977.0,21.6161,21.6237,21.5859,21.5934,17977.0
2016-04-20 13:10:00,28.56,28.58,28.56,28.58,10641.0,21.5934,21.6085,21.5934,21.6085,10641.0
2016-04-20 13:20:00,28.58,28.61,28.58,28.61,14628.0,21.6085,21.6312,21.6085,21.6312,14628.0
2016-04-20 13:30:00,28.62,28.63,28.6,28.61,18073.0,21.6388,21.6463,21.6237,21.6312,18073.0
2016-04-20 13:40:00,28.61,28.61,28.58,28.6,35992.0,21.6312,21.6312,21.6085,21.6237,35992.0
2016-04-20 13:50:00,28.61,28.63,28.61,28.61,16198.0,21.6312,21.6463,21.6312,21.6312,16198.0
2016-04-20 14:00:00,28.61,28.63,28.61,28.63,8439.0,21.6312,21.6463,21.6312,21.6463,8439.0
2016-04-20 14:10:00,28.63,28.65,28.63,28.64,16519.0,21.6463,21.6615,21.6463,21.6539,16519.0
2016-04-20 14:20:00,28.65,28.67,28.64,28.65,31082.0,21.6615,21.6766,21.6539,21.6615,31082.0
2016-04-20 14:30:00,28.65,28.66,28.63,28.63,28568.0,21.6615,21.669,21.6463,21.6463,28568.0
2016-04-20 14:40:00,28.63,28.66,28.61,28.62,37257.0,21.6463,21.669,21.6312,21.6388,37257.0
2016-04-20 14:50:00,28.63,28.63,28.63,28.63,14507.0,21.6463,21.6463,21.6463,21.6463,14507.0
2016-04-20 15:00:00,28.63,28.65,28.6,28.6,50618.0,21.6463,21.6615,21.6237,21.6237,50618.0
2016-04-20 15:10:00,28.59,28.59,28.57,28.58,27199.0,21.6161,21.6161,21.601,21.6085,27199.0
2016-04-20 15:20:00,28.58,28.58,28.55,28.55,47191.0,21.6085,21.6085,21.5859,21.5859,47191.0
2016-04-20 15:30:00,28.55,28.55,28.5,28.5,49163.0,21.5859,21.5859,21.5481,21.5481,49163.0
2016-04-20 15:40:00,28.5,28.5,28.47,28.49,63797.0,21.5481,21.5481,21.5254,21.5405,63797.0
2016-04-20 15:50:00,28.48,28.49,28.44,28.44,106727.0,21.5329,21.5405,21.5027,21.5027,106727.0
2016-04-21 09:30:00,28.44,28.47,28.38,28.39,65824.0,21.5027,21.5254,21.4573,21.4649,65824.0
2016-04-21 09:40:00,28.37,28.37,28.3,28.32,64665.0,21.4498,21.4498,21.3968,21.412,64665.0
2016-04-21 09:50:00,28.33,28.37,28.29,28.29,50139.0,21.4195,21.4498,21.3893,21.3893,50139.0
2016-04-21 10:00:00,28.28,28.3,28.25,28.26,72284.0,21.3817,21.3968,21.359,21.3666,72284.0
2016-04-21 10:10:00,28.26,28.36,28.26,28.36,34642.0,21.3666,21.4422,21.3666,21.4422,34642.0
2016-04-21 10:20:00,28.37,28.44,28.36,28.42,25617.0,21.4498,21.5027,21.4422,21.4876,25617.0
2016-04-21 10:30:00,28.41,28.42,28.32,28.42,32622.0,21.48,21.4876,21.412,21.4876,32622.0
2016-04-21 10:40:00,28.42,28.44,28.36,28.36,14019.0,21.4876,21.5027,21.4422,21.4422,14019.0
2016-04-21 10:50:00,28.36,28.36,28.32,28.32,58751.0,21.4422,21.4422,21.412,21.412,58751.0
2016-04-21 11:00:00,28.32,28.35,28.27,28.27,16908.0,21.412,21.4346,21.3742,21.3742,16908.0
2016-04-21 11:10:00,28.27,28.27,28.21,28.23,46001.0,21.3742,21.3742,21.3288,21.3439,46001.0
2016-04-21 11:20:00,28.23,28.26,28.23,28.23,22041.0,21.3439,21.3666,21.3439,21.3439,22041.0
2016-04-21 11:30:00,28.24,28.27,28.24,28.26,16507.0,21.3515,21.3742,21.3515,21.3666,16507.0
2016-04-21 11:40:00,28.25,28.3,28.24,28.26,22410.0,21.359,21.3968,21.3515,21.3666,22410.0
2016-04-21 11:50:00,28.27,28.33,28.26,28.27,16450.0,21.3742,21.4195,21.3666,21.3742,16450.0
2016-04-21 12:00:00,28.27,28.28,28.24,28.28,13388.0,21.3742,21.3817,21.3515,21.3817,13388.0
2016-04-21 12:10:00,28.27,28.27,28.24,28.24,17715.0,21.3742,21.3742,21.3515,21.3515,17715.0
2016-04-21 12:20:00,28.24,28.26,28.23,28.25,26551.0,21.3515,21.3666,21.3439,21.359,26551.0
2016-04-21 12:30:00,28.25,28.31,28.25,28.3,16725.0,21.359,21.4044,21.359,21.3968,16725.0
2016-04-21 12:40:00,28.3,28.33,28.28,28.28,27998.0,21.3968,21.4195,21.3817,21.3817,27998.0
2016-04-21 12:50:00,28.27,28.29,28.24,28.25,22912.0,21.3742,21.3893,21.3515,21.359,22912.0
2016-04-21 13:00:00,28.24,28.26,28.2,28.2,24198.0,21.3515,21.3666,21.3212,21.3212,24198.0
2016-04-21 13:10:00,28.21,28.22,28.19,28.19,14292.0,21.3288,21.3364,21.3137,21.3137,14292.0
2016-04-21 13:20:00,28.19,28.22,28.19,28.21,14652.0,21.3137,21.3364,21.3137,21.3288,14652.0
2016-04-21 13:30:00,28.21,28.23,28.17,28.22,35005.0,21.3288,21.3439,21.2986,21.3364,35005.0
2016-04-21 13:40:00,28.23,28.26,28.23,28.24,19020.0,21.3439,21.3666,21.3439,21.3515,19020.0
2016-04-21 13:50:00,28.24,28.24,28.19,28.2,15575.0,21.3515,21.3515,21.3137,21.3212,15575.0
2016-04-21 14:00:00,28.2,28.2,28.18,28.2,16073.0,21.3212,21.3212,21.3061,21.3212,16073.0
2016-04-21 14:10:00,28.2,28.26,28.2,28.2,26623.0,21.3212,21.3666,21.3212,21.3212,26623.0
2016-04-21 14:20:00,28.2,28.22,28.2,28.21,15163.0,21.3212,21.3364,21.3212,21.3288,15163.0
2016-04-21 14:30:00,28.21,28.21,28.17,28.17,20797.0,21.3288,21.3288,21.2986,21.2986,20797.0
2016-04-21 14:40:00,28.17,28.23,28.17,28.23,20538.0,21.2986,21.3439,21.2986,21.3439,20538.0
2016-04-21 14:50:00,28.24,28.24,28.19,28.23,20995.0,21.3515,21.3515,21.3137,21.3439,20995.0
2016-04-21 15:00:00,28.23,28.26,28.23,28.23,19505.0,21.3439,21.3666,21.3439,21.3439,19505.0
2016-04-21 15:10:00,28.23,28.25,28.23,28.23,18219.0,21.3439,21.359,21.3439,21.3439,18219.0
2016-04-21 15:20:00,28.23,28.24,28.2,28.2,25102.0,21.3439,21.3515,21.3212,21.3212,25102.0
2016-04-21 15:30:00,28.21,28.25,28.21,28.25,18232.0,21.3288,21.359,21.3288,21.359,18232.0
2016-04-21 15:40:00,28.25,28.3,28.25,28.29,50423.0,21.359,21.3968,21.359,21.3893,50423.0
2016-04-21 15:50:00,28.28,28.28,28.22,28.24,110727.0,21.3817,21.3817,21.3364,21.3515,110727.0
2016-04-22 09:30:00,28.37,28.44,28.26,28.36,115981.0,21.4498,21.5027,21.3666,21.4422,115981.0
2016-04-22 09:40:00,28.35,28.48,28.34,28.46,64829.0,21.4346,21.5329,21.4271,21.5178,64829.0
2016-04-22 09:50:00,28.46,28.49,28.42,28.49,47504.0,21.5178,21.5405,21.4876,21.5405,47504.0
2016-04-22 10:00:00,28.5,28.55,28.47,28.48,59156.0,21.5481,21.5859,21.5254,21.5329,59156.0
2016-04-22 10:10:00,28.48,28.5,28.37,28.38,23612.0,21.5329,21.5481,21.4498,21.4573,23612.0
2016-04-22 10:20:00,28.38,28.4,28.35,28.36,56001.0,21.4573,21.4724,21.4346,21.4422,56001.0
2016-04-22 10:30:00,28.36,28.37,28.27,28.27,41859.0,21.4422,21.4498,21.3742,21.3742,41859.0
2016-04-22 10:40:00,28.27,28.27,28.19,28.22,58596.0,21.3742,21.3742,21.3137,21.3364,58596.0
2016-04-22 10:50:00,28.21,28.25,28.17,28.18,39197.0,21.3288,21.359,21.2986,21.3061,39197.0
2016-04-22 11:00:00,28.18,28.22,28.16,28.17,36286.0,21.3061,21.3364,21.291,21.2986,36286.0
2016-04-22 11:10:00,28.17,28.21,28.13,28.17,28131.0,21.2986,21.3288,21.2683,21.2986,28131.0
2016-04-22 11:20:00,28.18,28.24,28.18,28.2,38767.0,21.3061,21.3515,21.3061,21.3212,38767.0
2016-04-22 11:30:00,28.2,28.25,28.2,28.21,33779.0,21.3212,21.359,21.3212,21.3288,33779.0
2016-04-22 11:40:00,28.22,28.22,28.18,28.2,15605.0,21.3364,21.3364,21.3061,21.3212,15605.0
2016-04-22 11:50:00,28.2,28.2,28.16,28.19,17781.0,21.3212,21.3212,21.291,21.3137,17781.0
2016-04-22 12:00:00,28.19,28.19,28.16,28.16,11992.0,21.3137,21.3137,21.291,21.291,11992.0
2016-04-22 12:10:00,28.16,28.16,28.12,28.12,26670.0,21.291,21.291,21.2607,21.2607,26670.0
2016-04-22 12:20:00,28.13,28.13,28.08,28.08,29309.0,21.2683,21.2683,21.2305,21.2305,29309.0
2016-04-22 12:30:00,28.09,28.1,28.09,28.1,21027.0,21.2381,21.2456,21.2381,21.2456,21027.0
2016-04-22 12:40:00,28.1,28.11,28.08,28.09,26869.0,21.2456,21.2532,21.2305,21.2381,26869.0
2016-04-22 12:50:00,28.09,28.11,28.08,28.08,14317.0,21.2381,21.2532,21.2305,21.2305,14317.0
2016-04-22 13:00:00,28.09,28.16,28.09,28.16,20405.0,21.2381,21.291,21.2381,21.291,20405.0
2016-04-22 13:10:00,28.16,28.18,28.14,28.16,40649.0,21.291,21.3061,21.2759,21.291,40649.0
2016-04-22 13:20:00,28.16,28.16,28.11,28.12,25417.0,21.291,21.291,21.2532,21.2607,25417.0
2016-04-22 13:30:00,28.11,28.12,28.1,28.11,15405.0,21.2532,21.2607,21.2456,21.2532,15405.0
2016-04-22 13:40:00,28.11,28.22,28.11,28.19,61918.0,21.2532,21.3364,21.2532,21.3137,61918.0
2016-04-22 13:50:00,28.19,28.22,28.18,28.21,32245.0,21.3137,21.3364,21.3061,21.3288,32245.0
2016-04-22 14:00:00,28.2,28.2,28.16,28.16,57420.0,21.3212,21.3212,21.291,21.291,57420.0
2016-04-22 14:10:00,28.16,28.17,28.13,28.15,68099.0,21.291,21.2986,21.2683,21.2834,68099.0
2016-04-22 14:20:00,28.15,28.2,28.15,28.18,79943.0,21.2834,21.3212,21.2834,21.3061,79943.0
2016-04-22 14:30:00,28.18,28.2,28.16,28.18,81647.0,21.3061,21.3212,21.291,21.3061,81647.0
2016-04-22 14:40:00,28.17,28.22,28.16,28.19,87442.0,21.2986,21.3364,21.291,21.3137,87442.0
2016-04-22 14:50:00,28.19,28.2,28.15,28.18,152695.0,21.3137,21.3212,21.2834,21.3061,152695.0
2016-04-22 15:00:00,28.18,28.18,28.15,28.18,47628.0,21.3061,21.3061,21.2834,21.3061,47628.0
2016-04-22 15:10:00,28.18,28.23,28.14,28.14,98514.0,21.3061,21.3439,21.2759,21.2759,98514.0
2016-04-22 15:20:00,28.14,28.18,28.12,28.17,86579.0,21.2759,21.3061,21.2607,21.2986,86579.0
2016-04-22 15:30:00,28.17,28.17,28.13,28.16,100180.0,21.2986,21.2986,21.2683,21.291,100180.0
2016-04-22 15:40:00,28.16,28.19,28.1,28.18,146818.0,21.291,21.3137,21.2456,21.3061,146818.0
2016-04-22 15:50:00,28.18,28.18,28.14,28.15,206270.0,21.3061,21.3061,21.2759,21.2834,206270.0
2016-04-25 09:30:00,28.1,28.12,28.03,28.09,53701.0,21.2456,21.2607,21.1927,21.2381,53701.0
2016-04-25 09:40:00,28.09,28.16,28.09,28.09,63804.0,21.2381,21.291,21.2381,21.2381,63804.0
2016-04-25 09:50:00,28.09,28.13,28.07,28.1,50084.0,21.2381,21.2683,21.2229,21.2456,50084.0
2016-04-25 10:00:00,28.1,28.12,28.02,28.02,69291.0,21.2456,21.2607,21.1851,21.1851,69291.0
2016-04-25 10:10:00,28.02,28.02,27.99,28.0,57244.0,21.1851,21.1851,21.1625,21.17,57244.0
2016-04-25 10:20:00,28.0,28.04,28.0,28.02,22299.0,21.17,21.2003,21.17,21.1851,22299.0
2016-04-25 10:30:00,28.02,28.09,28.0,28.09,38164.0,21.1851,21.2381,21.17,21.2381,38164.0
2016-04-25 10:40:00,28.09,28.17,28.09,28.13,49306.0,21.2381,21.2986,21.2381,21.2683,49306.0
2016-04-25 10:50:00,28.12,28.14,28.1,28.11,21211.0,21.2607,21.2759,21.2456,21.2532,21211.0
2016-04-25 11:00:00,28.11,28.13,28.09,28.09,17391.0,21.2532,21.2683,21.2381,21.2381,17391.0
2016-04-25 11:10:00,28.09,28.12,28.08,28.09,44949.0,21.2381,21.2607,21.2305,21.2381,44949.0
2016-04-25 11:20:00,28.09,28.12,28.09,28.11,42687.0,21.2381,21.2607,21.2381,21.2532,42687.0
2016-04-25 11:30:00,28.1,28.1,28.07,28.07,11994.0,21.2456,21.2456,21.2229,21.2229,11994.0
2016-04-25 11:40:00,28.06,28.07,28.02,28.06,31180.0,21.2154,21.2229,21.1851,21.2154,31180.0
2016-04-25 11:50:00,28.06,28.1,28.06,28.1,12704.0,21.2154,21.2456,21.2154,21.2456,12704.0
2016-04-25 12:00:00,28.1,28.13,28.09,28.09,19600.0,21.2456,21.2683,21.2381,21.2381,19600.0
2016-04-25 12:10:00,28.09,28.13,28.09,28.13,16465.0,21.2381,21.2683,21.2381,21.2683,16465.0
2016-04-25 12:20:00,28.13,28.13,28.1,28.11,4643.0,21.2683,21.2683,21.2456,21.2532,4643.0
2016-04-25 12:30:00,28.12,28.17,28.12,28.15,15976.0,21.2607,21.2986,21.2607,21.2834,15976.0
2016-04-25 12:40:00,28.14,28.16,28.13,28.16,9313.0,21.2759,21.291,21.2683,21.291,9313.0
2016-04-25 12:50:00,28.17,28.23,28.16,28.19,40773.0,21.2986,21.3439,21.291,21.3137,40773.0
2016-04-25 13:00:00,28.19,28.25,28.19,28.24,29735.0,21.3137,21.359,21.3137,21.3515,29735.0
2016-04-25 13:10:00,28.24,28.28,28.24,28.26,42201.0,21.3515,21.3817,21.3515,21.3666,42201.0
2016-04-25 13:20:00,28.26,28.27,28.23,28.23,20012.0,21.3666,21.3742,21.3439,21.3439,20012.0
2016-04-25 13:30:00,28.23,28.23,28.22,28.22,9509.0,21.3439,21.3439,21.3364,21.3364,9509.0
2016-04-25 13:40:00,28.22,28.22,28.18,28.19,18715.0,21.3364,21.3364,21.3061,21.3137,18715.0
2016-04-25 13:50:00,28.18,28.2,28.18,28.19,15751.0,21.3061,21.3212,21.3061,21.3137,15751.0
2016-04-25 14:00:00,28.19,28.19,28.13,28.13,29543.0,21.3137,21.3137,21.2683,21.2683,29543.0
2016-04-25 14:10:00,28.13,28.13,28.1,28.1,31654.0,21.2683,21.2683,21.2456,21.2456,31654.0
2016-04-25 14:20:00,28.09,28.11,28.07,28.1,57456.0,21.2381,21.2532,21.2229,21.2456,57456.0
2016-04-25 14:30:00,28.1,28.14,28.09,28.13,40359.0,21.2456,21.2759,21.2381,21.2683,40359.0
2016-04-25 14:40:00,28.13,28.14,28.1,28.1,19885.0,21.2683,21.2759,21.2456,21.2456,19885.0
2016-04-25 14:50:00,28.1,28.17,28.09,28.15,36232.0,21.2456,21.2986,21.2381,21.2834,36232.0
2016-04-25 15:00:00,28.15,28.16,28.1,28.11,29724.0,21.2834,21.291,21.2456,21.2532,29724.0
2016-04-25 15:10:00,28.1,28.13,28.1,28.12,26587.0,21.2456,21.2683,21.2456,21.2607,26587.0
2016-04-25 15:20:00,28.12,28.13,28.1,28.12,34361.0,21.2607,21.2683,21.2456,21.2607,34361.0
2016-04-25 15:30:00,28.13,28.17,28.11,28.17,25122.0,21.2683,21.2986,21.2532,21.2986,25122.0
2016-04-25 15:40:00,28.17,28.18,28.17,28.17,16959.0,21.2986,21.3061,21.2986,21.2986,16959.0
2016-04-25 15:50:00,28.17,28.22,28.17,28.22,133045.0,21.2986,21.3364,21.2986,21.3364,133045.0
2016-04-26 09:30:00,28.27,28.42,28.27,28.35,83252.0,21.3742,21.4876,21.3742,21.4346,83252.0
2016-04-26 09:40:00,28.36,28.41,28.3,28.41,83654.0,21.4422,21.48,21.3968,21.48,83654.0
2016-04-26 09:50:00,28.41,28.47,28.39,28.45,53439.0,21.48,21.5254,21.4649,21.5103,53439.0
2016-04-26 10:00:00,28.45,28.46,28.39,28.41,52206.0,21.5103,21.5178,21.4649,21.48,52206.0
2016-04-26 10:10:00,28.42,28.43,28.39,28.39,44362.0,21.4876,21.4951,21.4649,21.4649,44362.0
2016-04-26 10:20:00,28.39,28.42,28.32,28.34,28332.0,21.4649,21.4876,21.412,21.4271,28332.0
2016-04-26 10:30:00,28.34,28.38,28.31,28.31,21047.0,21.4271,21.4573,21.4044,21.4044,21047.0
2016-04-26 10:40:00,28.32,28.33,28.29,28.29,17612.0,21.412,21.4195,21.3893,21.3893,17612.0
2016-04-26 10:50:00,28.28,28.28,28.24,28.24,19630.0,21.3817,21.3817,21.3515,21.3515,19630.0
2016-04-26 11:00:00,28.24,28.26,28.22,28.26,35300.0,21.3515,21.3666,21.3364,21.3666,35300.0
2016-04-26 11:10:00,28.27,28.3,28.26,28.29,15802.0,21.3742,21.3968,21.3666,21.3893,15802.0
2016-04-26 11:20:00,28.3,28.32,28.28,28.29,28126.0,21.3968,21.412,21.3817,21.3893,28126.0
2016-04-26 11:30:00,28.28,28.3,28.27,28.28,17344.0,21.3817,21.3968,21.3742,21.3817,17344.0
2016-04-26 11:40:00,28.28,28.31,28.28,28.31,17416.0,21.3817,21.4044,21.3817,21.4044,17416.0
2016-04-26 11:50:00,28.32,28.38,28.32,28.38,14058.0,21.412,21.4573,21.412,21.4573,14058.0
2016-04-26 12:00:00,28.38,28.42,28.38,28.42,30000.0,21.4573,21.4876,21.4573,21.4876,30000.0
2016-04-26 12:10:00,28.43,28.43,28.42,28.42,19936.0,21.4951,21.4951,21.4876,21.4876,19936.0
2016-04-26 12:20:00,28.42,28.42,28.4,28.42,27983.0,21.4876,21.4876,21.4724,21.4876,27983.0
2016-04-26 12:30:00,28.42,28.42,28.4,28.4,11514.0,21.4876,21.4876,21.4724,21.4724,11514.0
2016-04-26 12:40:00,28.41,28.41,28.41,28.41,1108.0,21.48,21.48,21.48,21.48,1108.0
2016-04-26 12:50:00,28.41,28.42,28.37,28.37,23955.0,21.48,21.4876,21.4498,21.4498,23955.0
2016-04-26 13:00:00,28.36,28.37,28.34,28.34,47846.0,21.4422,21.4498,21.4271,21.4271,47846.0
2016-04-26 13:10:00,28.34,28.36,28.33,28.35,10028.0,21.4271,21.4422,21.4195,21.4346,10028.0
2016-04-26 13:20:00,28.34,28.35,28.33,28.34,17189.0,21.4271,21.4346,21.4195,21.4271,17189.0
2016-04-26 13:30:00,28.35,28.35,28.33,28.33,7036.0,21.4346,21.4346,21.4195,21.4195,7036.0
2016-04-26 13:40:00,28.32,28.33,28.3,28.33,17202.0,21.412,21.4195,21.3968,21.4195,17202.0
2016-04-26 13:50:00,28.32,28.33,28.31,28.33,8210.0,21.412,21.4195,21.4044,21.4195,8210.0
2016-04-26 14:00:00,28.33,28.34,28.32,28.32,8912.0,21.4195,21.4271,21.412,21.412,8912.0
2016-04-26 14:10:00,28.32,28.39,28.32,28.38,21721.0,21.412,21.4649,21.412,21.4573,21721.0
2016-04-26 14:20:00,28.39,28.41,28.39,28.39,31313.0,21.4649,21.48,21.4649,21.4649,31313.0
2016-04-26 14:30:00,28.38,28.41,28.38,28.41,15212.0,21.4573,21.48,21.4573,21.48,15212.0
2016-04-26 14:40:00,28.4,28.44,28.4,28.44,36321.0,21.4724,21.5027,21.4724,21.5027,36321.0
2016-04-26 14:50:00,28.43,28.43,28.36,28.37,32070.0,21.4951,21.4951,21.4422,21.4498,32070.0
2016-04-26 15:00:00,28.37,28.39,28.36,28.36,9453.0,21.4498,21.4649,21.4422,21.4422,9453.0
2016-04-26 15:10:00,28.35,28.39,28.35,28.38,17154.0,21.4346,21.4649,21.4346,21.4573,17154.0
2016-04-26 15:20:00,28.39,28.41,28.38,28.39,37938.0,21.4649,21.48,21.4573,21.4649,37938.0
2016-04-26 15:30:00,28.4,28.44,28.4,28.41,38315.0,21.4724,21.5027,21.4724,21.48,38315.0
2016-04-26 15:40:00,28.4,28.44,28.4,28.43,50508.0,21.4724,21.5027,21.4724,21.4951,50508.0
2016-04-26 15:50:00,28.42,28.49,28.42,28.46,160430.0,21.4876,21.5405,21.4876,21.5178,160430.0
2016-04-27 09:30:00,28.42,28.59,28.41,28.52,96744.0,21.4876,21.6161,21.48,21.5632,96744.0
2016-04-27 09:40:00,28.53,28.55,28.5,28.53,67411.0,21.5707,21.5859,21.5481,21.5707,67411.0
2016-04-27 09:50:00,28.52,28.52,28.45,28.47,66411.0,21.5632,21.5632,21.5103,21.5254,66411.0
2016-04-27 10:00:00,28.47,28.51,28.42,28.47,80807.0,21.5254,21.5556,21.4876,21.5254,80807.0
2016-04-27 10:10:00,28.47,28.47,28.38,28.38,35770.0,21.5254,21.5254,21.4573,21.4573,35770.0
2016-04-27 10:20:00,28.39,28.46,28.39,28.41,37857.0,21.4649,21.5178,21.4649,21.48,37857.0
2016-04-27 10:30:00,28.41,28.45,28.35,28.35,32338.0,21.48,21.5103,21.4346,21.4346,32338.0
2016-04-27 10:40:00,28.34,28.35,28.32,28.34,35251.0,21.4271,21.4346,21.412,21.4271,35251.0
2016-04-27 10:50:00,28.35,28.38,28.34,28.35,26268.0,21.4346,21.4573,21.4271,21.4346,26268.0
2016-04-27 11:00:00,28.35,28.36,28.32,28.33,23505.0,21.4346,21.4422,21.412,21.4195,23505.0
2016-04-27 11:10:00,28.33,28.4,28.33,28.39,21573.0,21.4195,21.4724,21.4195,21.4649,21573.0
2016-04-27 11:20:00,28.39,28.43,28.38,28.43,29538.0,21.4649,21.4951,21.4573,21.4951,29538.0
2016-04-27 11:30:00,28.43,28.44,28.41,28.43,21628.0,21.4951,21.5027,21.48,21.4951,21628.0
2016-04-27 11:40:00,28.44,28.48,28.44,28.48,26305.0,21.5027,21.5329,21.5027,21.5329,26305.0
2016-04-27 11:50:00,28.47,28.5,28.46,28.5,11000.0,21.5254,21.5481,21.5178,21.5481,11000.0
2016-04-27 12:00:00,28.49,28.5,28.47,28.49,21356.0,21.5405,21.5481,21.5254,21.5405,21356.0
2016-04-27 12:10:00,28.48,28.49,28.47,28.48,18304.0,21.5329,21.5405,21.5254,21.5329,18304.0
2016-04-27 12:20:00,28.49,28.53,28.49,28.52,22795.0,21.5405,21.5707,21.5405,21.5632,22795.0
2016-04-27 12:30:00,28.52,28.54,28.5,28.53,32467.0,21.5632,21.5783,21.5481,21.5707,32467.0
2016-04-27 12:40:00,28.53,28.53,28.51,28.51,11398.0,21.5707,21.5707,21.5556,21.5556,11398.0
2016-04-27 12:50:00,28.51,28.53,28.51,28.51,8884.0,21.5556,21.5707,21.5556,21.5556,8884.0
2016-04-27 13:00:00,28.52,28.53,28.5,28.5,41563.0,21.5632,21.5707,21.5481,21.5481,41563.0
2016-04-27 13:10:00,28.5,28.5,28.48,28.5,14710.0,21.5481,21.5481,21.5329,21.5481,14710.0
2016-04-27 13:20:00,28.5,28.5,28.44,28.47,25479.0,21.5481,21.5481,21.5027,21.5254,25479.0
2016-04-27 13:30:00,28.47,28.5,28.47,28.49,15728.0,21.5254,21.5481,21.5254,21.5405,15728.0
2016-04-27 13:40:00,28.49,28.52,28.49,28.51,20085.0,21.5405,21.5632,21.5405,21.5556,20085.0
2016-04-27 13:50:00,28.51,28.52,28.43,28.44,28367.0,21.5556,21.5632,21.4951,21.5027,28367.0
2016-04-27 14:00:00,28.44,28.52,28.4,28.52,51099.0,21.5027,21.5632,21.4724,21.5632,51099.0
2016-04-27 14:10:00,28.52,28.52,28.48,28.52,29974.0,21.5632,21.5632,21.5329,21.5632,29974.0
2016-04-27 14:20:00,28.53,28.53,28.49,28.5,27385.0,21.5707,21.5707,21.5405,21.5481,27385.0
2016-04-27 14:30:00,28.5,28.5,28.45,28.48,30736.0,21.5481,21.5481,21.5103,21.5329,30736.0
2016-04-27 14:40:00,28.49,28.5,28.46,28.47,18382.0,21.5405,21.5481,21.5178,21.5254,18382.0
2016-04-27 14:50:00,28.46,28.53,28.46,28.51,20779.0,21.5178,21.5707,21.5178,21.5556,20779.0
2016-04-27 15:00:00,28.51,28.59,28.51,28.57,40535.0,21.5556,21.6161,21.5556,21.601,40535.0
2016-04-27 15:10:00,28.57,28.59,28.55,28.59,58560.0,21.601,21.6161,21.5859,21.6161,58560.0
2016-04-27 15:20:00,28.6,28.61,28.58,28.6,62485.0,21.6237,21.6312,21.6085,21.6237,62485.0
2016-04-27 15:30:00,28.6,28.61,28.58,28.6,31831.0,21.6237,21.6312,21.6085,21.6237,31831.0
2016-04-27 15:40:00,28.6,28.61,28.58,28.58,28055.0,21.6237,21.6312,21.6085,21.6085,28055.0
2016-04-27 15:50:00,28.58,28.65,28.55,28.64,133453.0,21.6085,21.6615,21.5859,21.6539,133453.0
2016-04-28 09:30:00,28.52,28.59,28.4,28.45,97543.0,21.5632,21.6161,21.4724,21.5103,97543.0
2016-04-28 09:40:00,28.44,28.5,28.38,28.38,63237.0,21.5027,21.5481,21.4573,21.4573,63237.0
2016-04-28 09:50:00,28.39,28.4,28.21,28.31,129415.0,21.4649,21.4724,21.3288,21.4044,129415.0
2016-04-28 10:00:00,28.31,28.36,28.29,28.31,82646.0,21.4044,21.4422,21.3893,21.4044,82646.0
2016-04-28 10:10:00,28.32,28.36,28.28,28.33,57814.0,21.412,21.4422,21.3817,21.4195,57814.0
2016-04-28 10:20:00,28.33,28.38,28.29,28.37,39656.0,21.4195,21.4573,21.3893,21.4498,39656.0
2016-04-28 10:30:00,28.37,28.43,28.36,28.41,27715.0,21.4498,21.4951,21.4422,21.48,27715.0
2016-04-28 10:40:00,28.4,28.44,28.39,28.43,33756.0,21.4724,21.5027,21.4649,21.4951,33756.0
2016-04-28 10:50:00,28.43,28.48,28.41,28.46,34229.0,21.4951,21.5329,21.48,21.5178,34229.0
2016-04-28 11:00:00,28.46,28.47,28.43,28.43,16998.0,21.5178,21.5254,21.4951,21.4951,16998.0
2016-04-28 11:10:00,28.42,28.42,28.4,28.41,20400.0,21.4876,21.4876,21.4724,21.48,20400.0
2016-04-28 11:20:00,28.41,28.45,28.41,28.44,26617.0,21.48,21.5103,21.48,21.5027,26617.0
2016-04-28 11:30:00,28.44,28.44,28.4,28.41,29249.0,21.5027,21.5027,21.4724,21.48,29249.0
2016-04-28 11:40:00,28.4,28.42,28.4,28.4,30850.0,21.4724,21.4876,21.4724,21.4724,30850.0
2016-04-28 11:50:00,28.4,28.41,28.39,28.4,36145.0,21.4724,21.48,21.4649,21.4724,36145.0
2016-04-28 12:00:00,28.41,28.41,28.36,28.37,23016.0,21.48,21.48,21.4422,21.4498,23016.0
2016-04-28 12:10:00,28.37,28.37,28.34,28.34,14516.0,21.4498,21.4498,21.4271,21.4271,14516.0
2016-04-28 12:20:00,28.33,28.34,28.32,28.32,49118.0,21.4195,21.4271,21.412,21.412,49118.0
2016-04-28 12:30:00,28.32,28.32,28.27,28.28,62495.0,21.412,21.412,21.3742,21.3817,62495.0
2016-04-28 12:40:00,28.28,28.28,28.23,28.25,72104.0,21.3817,21.3817,21.3439,21.359,72104.0
2016-04-28 12:50:00,28.25,28.25,28.23,28.23,31954.0,21.359,21.359,21.3439,21.3439,31954.0
2016-04-28 13:00:00,28.24,28.27,28.22,28.22,31232.0,21.3515,21.3742,21.3364,21.3364,31232.0
2016-04-28 13:10:00,28.22,28.22,28.2,28.21,36711.0,21.3364,21.3364,21.3212,21.3288,36711.0
2016-04-28 13:20:00,28.2,28.23,28.18,28.23,71674.0,21.3212,21.3439,21.3061,21.3439,71674.0
2016-04-28 13:30:00,28.23,28.25,28.2,28.25,34661.0,21.3439,21.359,21.3212,21.359,34661.0
2016-04-28 13:40:00,28.25,28.25,28.19,28.19,31401.0,21.359,21.359,21.3137,21.3137,31401.0
2016-04-28 13:50:00,28.19,28.19,28.17,28.17,22377.0,21.3137,21.3137,21.2986,21.2986,22377.0
2016-04-28 14:00:00,28.17,28.2,28.17,28.18,32757.0,21.2986,21.3212,21.2986,21.3061,32757.0
2016-04-28 14:10:00,28.18,28.19,28.15,28.15,42409.0,21.3061,21.3137,21.2834,21.2834,42409.0
2016-04-28 14:20:00,28.14,28.15,28.11,28.11,72195.0,21.2759,21.2834,21.2532,21.2532,72195.0
2016-04-28 14:30:00,28.11,28.12,28.09,28.12,97127.0,21.2532,21.2607,21.2381,21.2607,97127.0
2016-04-28 14:40:00,28.11,28.12,28.08,28.09,50626.0,21.2532,21.2607,21.2305,21.2381,50626.0
2016-04-28 14:50:00,28.09,28.11,28.07,28.08,50612.0,21.2381,21.2532,21.2229,21.2305,50612.0
2016-04-28 15:00:00,28.08,28.09,28.03,28.03,41344.0,21.2305,21.2381,21.1927,21.1927,41344.0
2016-04-28 15:10:00,28.03,28.03,27.91,27.92,105883.0,21.1927,21.1927,21.102,21.1095,105883.0
2016-04-28 15:20:00,27.92,27.95,27.79,27.84,124987.0,21.1095,21.1322,21.0112,21.049,124987.0
2016-04-28 15:30:00,27.84,27.9,27.84,27.88,93805.0,21.049,21.0944,21.049,21.0793,93805.0
2016-04-28 15:40:00,27.88,27.93,27.88,27.9,103394.0,21.0793,21.1171,21.0793,21.0944,103394.0
2016-04-28 15:50:00,27.89,27.96,27.89,27.96,177963.0,21.0869,21.1398,21.0869,21.1398,177963.0
2016-04-29 09:30:00,27.75,27.8,27.48,27.53,478835.0,20.981,21.0188,20.7769,20.8147,478835.0
2016-04-29 09:40:00,27.54,27.64,27.44,27.45,98106.0,20.8222,20.8978,20.7466,20.7542,98106.0
2016-04-29 09:50:00,27.45,27.45,27.35,27.35,95968.0,20.7542,20.7542,20.6786,20.6786,95968.0
2016-04-29 10:00:00,27.35,27.45,27.34,27.37,58266.0,20.6786,20.7542,20.671,20.6937,58266.0
2016-04-29 10:10:00,27.37,27.47,27.36,27.4,114272.0,20.6937,20.7693,20.6861,20.7164,114272.0
2016-04-29 10:20:00,27.39,27.41,27.31,27.35,79220.0,20.7088,20.7239,20.6483,20.6786,79220.0
2016-04-29 10:30:00,27.35,27.49,27.35,27.49,78289.0,20.6786,20.7844,20.6786,20.7844,78289.0
2016-04-29 10:40:00,27.48,27.48,27.36,27.36,56387.0,20.7769,20.7769,20.6861,20.6861,56387.0
2016-04-29 10:50:00,27.36,27.36,27.31,27.33,85222.0,20.6861,20.6861,20.6483,20.6635,85222.0
2016-04-29 11:00:00,27.33,27.35,27.25,27.35,63191.0,20.6635,20.6786,20.603,20.6786,63191.0
2016-04-29 11:10:00,27.35,27.35,27.22,27.22,89560.0,20.6786,20.6786,20.5803,20.5803,89560.0
2016-04-29 11:20:00,27.22,27.26,27.21,27.22,70366.0,20.5803,20.6105,20.5727,20.5803,70366.0
2016-04-29 11:30:00,27.23,27.25,27.2,27.23,82027.0,20.5878,20.603,20.5652,20.5878,82027.0
2016-04-29 11:40:00,27.22,27.24,27.14,27.18,97215.0,20.5803,20.5954,20.5198,20.55,97215.0
2016-04-29 11:50:00,27.18,27.26,27.18,27.23,65028.0,20.55,20.6105,20.55,20.5878,65028.0
2016-04-29 12:00:00,27.23,27.29,27.22,27.27,64492.0,20.5878,20.6332,20.5803,20.6181,64492.0
2016-04-29 12:10:00,27.27,27.29,27.2,27.29,52095.0,20.6181,20.6332,20.5652,20.6332,52095.0
2016-04-29 12:20:00,27.28,27.31,27.26,27.27,36809.0,20.6256,20.6483,20.6105,20.6181,36809.0
2016-04-29 12:30:00,27.26,27.35,27.24,27.33,38393.0,20.6105,20.6786,20.5954,20.6635,38393.0
2016-04-29 12:40:00,27.32,27.37,27.28,27.35,35795.0,20.6559,20.6937,20.6256,20.6786,35795.0
2016-04-29 12:50:00,27.35,27.35,27.28,27.31,30457.0,20.6786,20.6786,20.6256,20.6483,30457.0
2016-04-29 13:00:00,27.31,27.37,27.31,27.36,20242.0,20.6483,20.6937,20.6483,20.6861,20242.0
2016-04-29 13:10:00,27.36,27.41,27.35,27.41,31326.0,20.6861,20.7239,20.6786,20.7239,31326.0
2016-04-29 13:20:00,27.41,27.44,27.39,27.4,35524.0,20.7239,20.7466,20.7088,20.7164,35524.0
2016-04-29 13:30:00,27.4,27.4,27.35,27.37,20017.0,20.7164,20.7164,20.6786,20.6937,20017.0
2016-04-29 13:40:00,27.37,27.37,27.32,27.35,28626.0,20.6937,20.6937,20.6559,20.6786,28626.0
2016-04-29 13:50:00,27.34,27.35,27.3,27.31,30388.0,20.671,20.6786,20.6408,20.6483,30388.0
2016-04-29 14:00:00,27.3,27.33,27.27,27.27,40523.0,20.6408,20.6635,20.6181,20.6181,40523.0
2016-04-29 14:10:00,27.27,27.3,27.26,27.3,25432.0,20.6181,20.6408,20.6105,20.6408,25432.0
2016-04-29 14:20:00,27.29,27.31,27.24,27.31,130088.0,20.6332,20.6483,20.5954,20.6483,130088.0
2016-04-29 14:30:00,27.3,27.32,27.27,27.28,24945.0,20.6408,20.6559,20.6181,20.6256,24945.0
2016-04-29 14:40:00,27.28,27.34,27.28,27.34,30023.0,20.6256,20.671,20.6256,20.671,30023.0
2016-04-29 14:50:00,27.33,27.34,27.3,27.33,44888.0,20.6635,20.671,20.6408,20.6635,44888.0
2016-04-29 15:00:00,27.33,27.38,27.32,27.37,45324.0,20.6635,20.7013,20.6559,20.6937,45324.0
2016-04-29 15:10:00,27.36,27.4,27.35,27.36,47982.0,20.6861,20.7164,20.6786,20.6861,47982.0
2016-04-29 15:20:00,27.37,27.4,27.36,27.37,45951.0,20.6937,20.7164,20.6861,20.6937,45951.0
2016-04-29 15:30:00,27.37,27.46,27.37,27.44,50842.0,20.6937,20.7617,20.6937,20.7466,50842.0
2016-04-29 15:40:00,27.44,27.52,27.44,27.49,83800.0,20.7466,20.8071,20.7466,20.7844,83800.0
2016-04-29 15:50:00,27.49,27.51,27.47,27.49,151312.0,20.7844,20.7995,20.7693,20.7844,151312.0
2016-05-02 09:30:00,27.49,27.49,27.22,27.29,95821.0,20.7844,20.7844,20.5803,20.6332,95821.0
2016-05-02 09:40:00,27.3,27.39,27.29,27.31,39570.0,20.6408,20.7088,20.6332,20.6483,39570.0
2016-05-02 09:50:00,27.31,27.4,27.27,27.32,52366.0,20.6483,20.7164,20.6181,20.6559,52366.0
2016-05-02 10:00:00,27.32,27.43,27.31,27.43,116618.0,20.6559,20.7391,20.6483,20.7391,116618.0
2016-05-02 10:10:00,27.44,27.47,27.41,27.41,58260.0,20.7466,20.7693,20.7239,20.7239,58260.0
2016-05-02 10:20:00,27.4,27.44,27.34,27.34,86088.0,20.7164,20.7466,20.671,20.671,86088.0
2016-05-02 10:30:00,27.34,27.38,27.31,27.31,95660.0,20.671,20.7013,20.6483,20.6483,95660.0
2016-05-02 10:40:00,27.31,27.38,27.31,27.38,37573.0,20.6483,20.7013,20.6483,20.7013,37573.0
2016-05-02 10:50:00,27.37,27.37,27.26,27.26,55410.0,20.6937,20.6937,20.6105,20.6105,55410.0
2016-05-02 11:00:00,27.26,27.27,27.2,27.25,101646.0,20.6105,20.6181,20.5652,20.603,101646.0
2016-05-02 11:10:00,27.24,27.3,27.24,27.28,28654.0,20.5954,20.6408,20.5954,20.6256,28654.0
2016-05-02 11:20:00,27.28,27.28,27.24,27.26,42092.0,20.6256,20.6256,20.5954,20.6105,42092.0
2016-05-02 11:30:00,27.26,27.31,27.24,27.31,47609.0,20.6105,20.6483,20.5954,20.6483,47609.0
2016-05-02 11:40:00,27.31,27.32,27.25,27.29,24552.0,20.6483,20.6559,20.603,20.6332,24552.0
2016-05-02 11:50:00,27.28,27.32,27.27,27.28,38139.0,20.6256,20.6559,20.6181,20.6256,38139.0
2016-05-02 12:00:00,27.27,27.31,27.25,27.29,40613.0,20.6181,20.6483,20.603,20.6332,40613.0
2016-05-02 12:10:00,27.3,27.31,27.27,27.31,45077.0,20.6408,20.6483,20.6181,20.6483,45077.0
2016-05-02 12:20:00,27.32,27.33,27.3,27.31,26973.0,20.6559,20.6635,20.6408,20.6483,26973.0
2016-05-02 12:30:00,27.31,27.33,27.29,27.31,60938.0,20.6483,20.6635,20.6332,20.6483,60938.0
2016-05-02 12:40:00,27.31,27.31,27.29,27.31,23528.0,20.6483,20.6483,20.6332,20.6483,23528.0
2016-05-02 12:50:00,27.31,27.31,27.28,27.3,113089.0,20.6483,20.6483,20.6256,20.6408,113089.0
2016-05-02 13:00:00,27.31,27.31,27.28,27.29,34885.0,20.6483,20.6483,20.6256,20.6332,34885.0
2016-05-02 13:10:00,27.28,27.31,27.28,27.29,54074.0,20.6256,20.6483,20.6256,20.6332,54074.0
2016-05-02 13:20:00,27.29,27.34,27.28,27.33,84316.0,20.6332,20.671,20.6256,20.6635,84316.0
2016-05-02 13:30:00,27.33,27.33,27.32,27.33,42157.0,20.6635,20.6635,20.6559,20.6635,42157.0
2016-05-02 13:40:00,27.33,27.38,27.33,27.38,42676.0,20.6635,20.7013,20.6635,20.7013,42676.0
2016-05-02 13:50:00,27.37,27.38,27.34,27.34,35180.0,20.6937,20.7013,20.671,20.671,35180.0
2016-05-02 14:00:00,27.34,27.36,27.31,27.34,58133.0,20.671,20.6861,20.6483,20.671,58133.0
2016-05-02 14:10:00,27.34,27.4,27.33,27.4,59630.0,20.671,20.7164,20.6635,20.7164,59630.0
2016-05-02 14:20:00,27.4,27.43,27.4,27.42,42310.0,20.7164,20.7391,20.7164,20.7315,42310.0
2016-05-02 14:30:00,27.42,27.42,27.38,27.39,26718.0,20.7315,20.7315,20.7013,20.7088,26718.0
2016-05-02 14:40:00,27.39,27.42,27.39,27.42,24445.0,20.7088,20.7315,20.7088,20.7315,24445.0
2016-05-02 14:50:00,27.42,27.43,27.41,27.42,42089.0,20.7315,20.7391,20.7239,20.7315,42089.0
2016-05-02 15:00:00,27.42,27.44,27.42,27.43,52892.0,20.7315,20.7466,20.7315,20.7391,52892.0
2016-05-02 15:10:00,27.44,27.44,27.42,27.42,30032.0,20.7466,20.7466,20.7315,20.7315,30032.0
2016-05-02 15:20:00,27.41,27.41,27.39,27.39,52803.0,20.7239,20.7239,20.7088,20.7088,52803.0
2016-05-02 15:30:00,27.39,27.42,27.39,27.41,49590.0,20.7088,20.7315,20.7088,20.7239,49590.0
2016-05-02 15:40:00,27.41,27.42,27.39,27.4,53309.0,20.7239,20.7315,20.7088,20.7164,53309.0
2016-05-02 15:50:00,27.39,27.39,27.35,27.38,172798.0,20.7088,20.7088,20.6786,20.7013,172798.0
2016-05-03 09:30:00,27.19,27.19,26.94,26.94,124662.0,20.5576,20.5576,20.3686,20.3686,124662.0
2016-05-03 09:40:00,26.93,26.94,26.72,26.72,137990.0,20.361,20.3686,20.2022,20.2022,137990.0
2016-05-03 09:50:00,26.72,26.78,26.61,26.75,131428.0,20.2022,20.2476,20.1191,20.2249,131428.0
2016-05-03 10:00:00,26.75,26.78,26.7,26.73,77158.0,20.2249,20.2476,20.1871,20.2098,77158.0
2016-05-03 10:10:00,26.72,26.75,26.68,26.75,48250.0,20.2022,20.2249,20.172,20.2249,48250.0
2016-05-03 10:20:00,26.75,26.85,26.75,26.83,44187.0,20.2249,20.3005,20.2249,20.2854,44187.0
2016-05-03 10:30:00,26.83,26.85,26.77,26.77,68529.0,20.2854,20.3005,20.24,20.24,68529.0
2016-05-03 10:40:00,26.78,26.83,26.78,26.78,44696.0,20.2476,20.2854,20.2476,20.2476,44696.0
2016-05-03 10:50:00,26.79,26.8,26.74,26.75,38397.0,20.2552,20.2627,20.2174,20.2249,38397.0
2016-05-03 11:00:00,26.76,26.83,26.75,26.82,24001.0,20.2325,20.2854,20.2249,20.2779,24001.0
2016-05-03 11:10:00,26.81,26.85,26.78,26.78,64141.0,20.2703,20.3005,20.2476,20.2476,64141.0
2016-05-03 11:20:00,26.78,26.8,26.77,26.78,44988.0,20.2476,20.2627,20.24,20.2476,44988.0
2016-05-03 11:30:00,26.78,26.81,26.75,26.81,32456.0,20.2476,20.2703,20.2249,20.2703,32456.0
2016-05-03 11:40:00,26.81,26.87,26.81,26.87,13324.0,20.2703,20.3157,20.2703,20.3157,13324.0
2016-05-03 11:50:00,26.87,26.94,26.87,26.91,58379.0,20.3157,20.3686,20.3157,20.3459,58379.0
2016-05-03 12:00:00,26.91,26.96,26.91,26.93,34372.0,20.3459,20.3837,20.3459,20.361,34372.0
2016-05-03 12:10:00,26.93,26.93,26.91,26.91,13032.0,20.361,20.361,20.3459,20.3459,13032.0
2016-05-03 12:20:00,26.91,26.92,26.88,26.89,42613.0,20.3459,20.3535,20.3232,20.3308,42613.0
2016-05-03 12:30:00,26.89,26.91,26.88,26.91,16075.0,20.3308,20.3459,20.3232,20.3459,16075.0
2016-05-03 12:40:00,26.92,26.93,26.92,26.92,12369.0,20.3535,20.361,20.3535,20.3535,12369.0
2016-05-03 12:50:00,26.93,26.96,26.93,26.94,30093.0,20.361,20.3837,20.361,20.3686,30093.0
2016-05-03 13:00:00,26.94,26.98,26.93,26.98,15033.0,20.3686,20.3988,20.361,20.3988,15033.0
2016-05-03 13:10:00,26.99,27.0,26.99,26.99,15718.0,20.4064,20.4139,20.4064,20.4064,15718.0
2016-05-03 13:20:00,26.99,27.03,26.97,26.99,32318.0,20.4064,20.4366,20.3913,20.4064,32318.0
2016-05-03 13:30:00,27.0,27.01,26.99,27.01,20927.0,20.4139,20.4215,20.4064,20.4215,20927.0
2016-05-03 13:40:00,27.02,27.03,27.01,27.03,14924.0,20.4291,20.4366,20.4215,20.4366,14924.0
2016-05-03 13:50:00,27.02,27.02,26.97,26.97,38055.0,20.4291,20.4291,20.3913,20.3913,38055.0
2016-05-03 14:00:00,26.97,26.97,26.91,26.91,53539.0,20.3913,20.3913,20.3459,20.3459,53539.0
2016-05-03 14:10:00,26.9,26.9,26.83,26.83,64773.0,20.3383,20.3383,20.2854,20.2854,64773.0
2016-05-03 14:20:00,26.83,26.85,26.82,26.85,31588.0,20.2854,20.3005,20.2779,20.3005,31588.0
2016-05-03 14:30:00,26.85,26.88,26.81,26.88,98544.0,20.3005,20.3232,20.2703,20.3232,98544.0
2016-05-03 14:40:00,26.88,26.88,26.74,26.74,103212.0,20.3232,20.3232,20.2174,20.2174,103212.0
2016-05-03 14:50:00,26.75,26.81,26.75,26.81,43078.0,20.2249,20.2703,20.2249,20.2703,43078.0
2016-05-03 15:00:00,26.81,26.83,26.8,26.81,19342.0,20.2703,20.2854,20.2627,20.2703,19342.0
2016-05-03 15:10:00,26.82,26.82,26.76,26.8,46629.0,20.2779,20.2779,20.2325,20.2627,46629.0
2016-05-03 15:20:00,26.81,26.83,26.78,26.82,57292.0,20.2703,20.2854,20.2476,20.2779,57292.0
2016-05-03 15:30:00,26.81,26.83,26.77,26.77,113314.0,20.2703,20.2854,20.24,20.24,113314.0
2016-05-03 15:40:00,26.78,26.83,26.76,26.83,89518.0,20.2476,20.2854,20.2325,20.2854,89518.0
2016-05-03 15:50:00,26.83,26.86,26.82,26.85,138285.0,20.2854,20.3081,20.2779,20.3005,138285.0
2016-05-04 09:30:00,26.81,26.81,26.44,26.45,197562.0,20.2703,20.2703,19.9905,19.9981,197562.0
2016-05-04 09:40:00,26.46,26.49,26.37,26.48,183095.0,20.0057,20.0283,19.9376,20.0208,183095.0
2016-05-04 09:50:00,26.49,26.63,26.49,26.58,50388.0,20.0283,20.1342,20.0283,20.0964,50388.0
2016-05-04 10:00:00,26.58,26.63,26.44,26.46,118681.0,20.0964,20.1342,19.9905,20.0057,118681.0
2016-05-04 10:10:00,26.46,26.58,26.46,26.56,73070.0,20.0057,20.0964,20.0057,20.0813,73070.0
2016-05-04 10:20:00,26.57,26.58,26.5,26.52,85247.0,20.0888,20.0964,20.0359,20.051,85247.0
2016-05-04 10:30:00,26.51,26.53,26.48,26.5,67235.0,20.0435,20.0586,20.0208,20.0359,67235.0
2016-05-04 10:40:00,26.51,26.55,26.43,26.46,76989.0,20.0435,20.0737,19.983,20.0057,76989.0
2016-05-04 10:50:00,26.46,26.51,26.45,26.5,39902.0,20.0057,20.0435,19.9981,20.0359,39902.0
2016-05-04 11:00:00,26.51,26.56,26.5,26.51,49399.0,20.0435,20.0813,20.0359,20.0435,49399.0
2016-05-04 11:10:00,26.51,26.51,26.41,26.41,33640.0,20.0435,20.0435,19.9679,19.9679,33640.0
2016-05-04 11:20:00,26.41,26.41,26.37,26.38,45614.0,19.9679,19.9679,19.9376,19.9452,45614.0
2016-05-04 11:30:00,26.39,26.39,26.35,26.38,94875.0,19.9527,19.9527,19.9225,19.9452,94875.0
2016-05-04 11:40:00,26.38,26.39,26.33,26.39,69804.0,19.9452,19.9527,19.9074,19.9527,69804.0
2016-05-04 11:50:00,26.39,26.39,26.3,26.31,54938.0,19.9527,19.9527,19.8847,19.8923,54938.0
2016-05-04 12:00:00,26.29,26.32,26.29,26.3,65536.0,19.8771,19.8998,19.8771,19.8847,65536.0
2016-05-04 12:10:00,26.3,26.38,26.3,26.38,57485.0,19.8847,19.9452,19.8847,19.9452,57485.0
2016-05-04 12:20:00,26.37,26.38,26.32,26.33,53648.0,19.9376,19.9452,19.8998,19.9074,53648.0
2016-05-04 12:30:00,26.34,26.4,26.34,26.35,52737.0,19.9149,19.9603,19.9149,19.9225,52737.0
2016-05-04 12:40:00,26.35,26.38,26.33,26.38,21630.0,19.9225,19.9452,19.9074,19.9452,21630.0
2016-05-04 12:50:00,26.37,26.38,26.35,26.35,24306.0,19.9376,19.9452,19.9225,19.9225,24306.0
2016-05-04 13:00:00,26.35,26.38,26.35,26.36,19513.0,19.9225,19.9452,19.9225,19.9301,19513.0
2016-05-04 13:10:00,26.36,26.39,26.34,26.38,25390.0,19.9301,19.9527,19.9149,19.9452,25390.0
2016-05-04 13:20:00,26.38,26.4,26.36,26.39,60834.0,19.9452,19.9603,19.9301,19.9527,60834.0
2016-05-04 13:30:00,26.39,26.4,26.36,26.36,10112.0,19.9527,19.9603,19.9301,19.9301,10112.0
2016-05-04 13:40:00,26.36,26.4,26.35,26.35,36484.0,19.9301,19.9603,19.9225,19.9225,36484.0
2016-05-04 13:50:00,26.35,26.38,26.32,26.33,34429.0,19.9225,19.9452,19.8998,19.9074,34429.0
2016-05-04 14:00:00,26.32,26.33,26.31,26.32,31459.0,19.8998,19.9074,19.8923,19.8998,31459.0
2016-05-04 14:10:00,26.32,26.34,26.32,26.33,16096.0,19.8998,19.9149,19.8998,19.9074,16096.0
2016-05-04 14:20:00,26.34,26.43,26.34,26.42,46011.0,19.9149,19.983,19.9149,19.9754,46011.0
2016-05-04 14:30:00,26.41,26.45,26.41,26.45,32533.0,19.9679,19.9981,19.9679,19.9981,32533.0
2016-05-04 14:40:00,26.46,26.46,26.4,26.41,29957.0,20.0057,20.0057,19.9603,19.9679,29957.0
2016-05-04 14:50:00,26.41,26.43,26.39,26.39,36449.0,19.9679,19.983,19.9527,19.9527,36449.0
2016-05-04 15:00:00,26.39,26.41,26.37,26.38,58374.0,19.9527,19.9679,19.9376,19.9452,58374.0
2016-05-04 15:10:00,26.38,26.42,26.38,26.41,32295.0,19.9452,19.9754,19.9452,19.9679,32295.0
2016-05-04 15:20:00,26.4,26.42,26.4,26.41,28422.0,19.9603,19.9754,19.9603,19.9679,28422.0
2016-05-04 15:30:00,26.42,26.42,26.4,26.4,36205.0,19.9754,19.9754,19.9603,19.9603,36205.0
2016-05-04 15:40:00,26.41,26.45,26.41,26.45,53926.0,19.9679,19.9981,19.9679,19.9981,53926.0
2016-05-04 15:50:00,26.45,26.47,26.41,26.43,118053.0,19.9981,20.0132,19.9679,19.983,118053.0
2016-05-05 09:30:00,26.46,26.47,26.32,26.34,71409.0,20.0057,20.0132,19.8998,19.9149,71409.0
2016-05-05 09:40:00,26.35,26.35,26.27,26.32,60665.0,19.9225,19.9225,19.862,19.8998,60665.0
2016-05-05 09:50:00,26.33,26.39,26.31,26.37,33544.0,19.9074,19.9527,19.8923,19.9376,33544.0
2016-05-05 10:00:00,26.36,26.43,26.35,26.43,41619.0,19.9301,19.983,19.9225,19.983,41619.0
2016-05-05 10:10:00,26.44,26.49,26.43,26.45,83029.0,19.9905,20.0283,19.983,19.9981,83029.0
2016-05-05 10:20:00,26.45,26.48,26.4,26.4,40874.0,19.9981,20.0208,19.9603,19.9603,40874.0
2016-05-05 10:30:00,26.41,26.49,26.41,26.47,38068.0,19.9679,20.0283,19.9679,20.0132,38068.0
2016-05-05 10:40:00,26.46,26.47,26.42,26.47,17827.0,20.0057,20.0132,19.9754,20.0132,17827.0
2016-05-05 10:50:00,26.48,26.5,26.47,26.5,11340.0,20.0208,20.0359,20.0132,20.0359,11340.0
2016-05-05 11:00:00,26.5,26.53,26.5,26.53,33389.0,20.0359,20.0586,20.0359,20.0586,33389.0
2016-05-05 11:10:00,26.53,26.56,26.51,26.56,45114.0,20.0586,20.0813,20.0435,20.0813,45114.0
2016-05-05 11:20:00,26.55,26.55,26.44,26.46,27740.0,20.0737,20.0737,19.9905,20.0057,27740.0
2016-05-05 11:30:00,26.46,26.52,26.46,26.52,13935.0,20.0057,20.051,20.0057,20.051,13935.0
2016-05-05 11:40:00,26.53,26.56,26.52,26.55,26159.0,20.0586,20.0813,20.051,20.0737,26159.0
2016-05-05 11:50:00,26.56,26.56,26.51,26.52,23504.0,20.0813,20.0813,20.0435,20.051,23504.0
2016-05-05 12:00:00,26.52,26.52,26.48,26.48,17628.0,20.051,20.051,20.0208,20.0208,17628.0
2016-05-05 12:10:00,26.48,26.49,26.47,26.47,19444.0,20.0208,20.0283,20.0132,20.0132,19444.0
2016-05-05 12:20:00,26.47,26.47,26.42,26.43,23094.0,20.0132,20.0132,19.9754,19.983,23094.0
2016-05-05 12:30:00,26.43,26.44,26.42,26.44,20291.0,19.983,19.9905,19.9754,19.9905,20291.0
2016-05-05 12:40:00,26.43,26.47,26.43,26.45,35629.0,19.983,20.0132,19.983,19.9981,35629.0
2016-05-05 12:50:00,26.45,26.48,26.45,26.45,19186.0,19.9981,20.0208,19.9981,19.9981,19186.0
2016-05-05 13:00:00,26.45,26.45,26.43,26.43,16283.0,19.9981,19.9981,19.983,19.983,16283.0
2016-05-05 13:10:00,26.43,26.43,26.38,26.42,41925.0,19.983,19.983,19.9452,19.9754,41925.0
2016-05-05 13:20:00,26.42,26.42,26.38,26.38,21479.0,19.9754,19.9754,19.9452,19.9452,21479.0
2016-05-05 13:30:00,26.38,26.4,26.37,26.38,18616.0,19.9452,19.9603,19.9376,19.9452,18616.0
2016-05-05 13:40:00,26.38,26.39,26.38,26.38,22013.0,19.9452,19.9527,19.9452,19.9452,22013.0
2016-05-05 13:50:00,26.38,26.39,26.35,26.37,28914.0,19.9452,19.9527,19.9225,19.9376,28914.0
2016-05-05 14:00:00,26.36,26.37,26.33,26.36,30208.0,19.9301,19.9376,19.9074,19.9301,30208.0
2016-05-05 14:10:00,26.37,26.38,26.34,26.35,33193.0,19.9376,19.9452,19.9149,19.9225,33193.0
2016-05-05 14:20:00,26.34,26.36,26.34,26.36,21017.0,19.9149,19.9301,19.9149,19.9301,21017.0
2016-05-05 14:30:00,26.36,26.36,26.34,26.34,25491.0,19.9301,19.9301,19.9149,19.9149,25491.0
2016-05-05 14:40:00,26.35,26.36,26.33,26.34,47063.0,19.9225,19.9301,19.9074,19.9149,47063.0
2016-05-05 14:50:00,26.34,26.34,26.27,26.27,79519.0,19.9149,19.9149,19.862,19.862,79519.0
2016-05-05 15:00:00,26.27,26.27,26.23,26.23,68451.0,19.862,19.862,19.8318,19.8318,68451.0
2016-05-05 15:10:00,26.23,26.26,26.22,26.23,61876.0,19.8318,19.8545,19.8242,19.8318,61876.0
2016-05-05 15:20:00,26.23,26.26,26.23,26.24,52288.0,19.8318,19.8545,19.8318,19.8393,52288.0
2016-05-05 15:30:00,26.24,26.24,26.22,26.24,54739.0,19.8393,19.8393,19.8242,19.8393,54739.0
2016-05-05 15:40:00,26.25,26.27,26.22,26.22,59531.0,19.8469,19.862,19.8242,19.8242,59531.0
2016-05-05 15:50:00,26.23,26.24,26.21,26.22,80178.0,19.8318,19.8393,19.8166,19.8242,80178.0
2016-05-06 09:30:00,26.18,26.18,25.81,26.07,261184.0,19.794,19.794,19.5142,19.7108,261184.0
2016-05-06 09:40:00,26.08,26.2,26.07,26.15,109254.0,19.7184,19.8091,19.7108,19.7713,109254.0
2016-05-06 09:50:00,26.16,26.22,26.14,26.15,60584.0,19.7788,19.8242,19.7637,19.7713,60584.0
2016-05-06 10:00:00,26.15,26.24,26.14,26.18,39491.0,19.7713,19.8393,19.7637,19.794,39491.0
2016-05-06 10:10:00,26.2,26.2,26.15,26.17,108036.0,19.8091,19.8091,19.7713,19.7864,108036.0
2016-05-06 10:20:00,26.17,26.17,26.08,26.1,64266.0,19.7864,19.7864,19.7184,19.7335,64266.0
2016-05-06 10:30:00,26.1,26.12,26.05,26.06,45512.0,19.7335,19.7486,19.6957,19.7032,45512.0
2016-05-06 10:40:00,26.05,26.08,26.02,26.08,29468.0,19.6957,19.7184,19.673,19.7184,29468.0
2016-05-06 10:50:00,26.08,26.12,26.05,26.11,49712.0,19.7184,19.7486,19.6957,19.741,49712.0
2016-05-06 11:00:00,26.13,26.2,26.13,26.19,41919.0,19.7562,19.8091,19.7562,19.8015,41919.0
2016-05-06 11:10:00,26.19,26.24,26.19,26.24,18876.0,19.8015,19.8393,19.8015,19.8393,18876.0
2016-05-06 11:20:00,26.25,26.29,26.25,26.28,62349.0,19.8469,19.8771,19.8469,19.8696,62349.0
2016-05-06 11:30:00,26.28,26.28,26.25,26.28,30316.0,19.8696,19.8696,19.8469,19.8696,30316.0
2016-05-06 11:40:00,26.29,26.31,26.25,26.25,33175.0,19.8771,19.8923,19.8469,19.8469,33175.0
2016-05-06 11:50:00,26.25,26.26,26.22,26.22,79714.0,19.8469,19.8545,19.8242,19.8242,79714.0
2016-05-06 12:00:00,26.22,26.28,26.21,26.28,18609.0,19.8242,19.8696,19.8166,19.8696,18609.0
2016-05-06 12:10:00,26.28,26.3,26.27,26.28,30006.0,19.8696,19.8847,19.862,19.8696,30006.0
2016-05-06 12:20:00,26.27,26.28,26.25,26.27,19108.0,19.862,19.8696,19.8469,19.862,19108.0
2016-05-06 12:30:00,26.27,26.27,26.25,26.26,33152.0,19.862,19.862,19.8469,19.8545,33152.0
2016-05-06 12:40:00,26.26,26.31,26.26,26.28,21523.0,19.8545,19.8923,19.8545,19.8696,21523.0
2016-05-06 12:50:00,26.28,26.31,26.26,26.31,19137.0,19.8696,19.8923,19.8545,19.8923,19137.0
2016-05-06 13:00:00,26.31,26.33,26.3,26.33,28487.0,19.8923,19.9074,19.8847,19.9074,28487.0
2016-05-06 13:10:00,26.33,26.39,26.33,26.39,52171.0,19.9074,19.9527,19.9074,19.9527,52171.0
2016-05-06 13:20:00,26.39,26.4,26.35,26.35,22068.0,19.9527,19.9603,19.9225,19.9225,22068.0
2016-05-06 13:30:00,26.35,26.38,26.35,26.38,10037.0,19.9225,19.9452,19.9225,19.9452,10037.0
2016-05-06 13:40:00,26.38,26.42,26.35,26.42,49514.0,19.9452,19.9754,19.9225,19.9754,49514.0
2016-05-06 13:50:00,26.42,26.45,26.4,26.45,26896.0,19.9754,19.9981,19.9603,19.9981,26896.0
2016-05-06 14:00:00,26.45,26.5,26.44,26.5,23900.0,19.9981,20.0359,19.9905,20.0359,23900.0
2016-05-06 14:10:00,26.5,26.5,26.45,26.48,30254.0,20.0359,20.0359,19.9981,20.0208,30254.0
2016-05-06 14:20:00,26.48,26.48,26.45,26.45,25517.0,20.0208,20.0208,19.9981,19.9981,25517.0
2016-05-06 14:30:00,26.45,26.46,26.44,26.45,36449.0,19.9981,20.0057,19.9905,19.9981,36449.0
2016-05-06 14:40:00,26.45,26.48,26.44,26.46,36601.0,19.9981,20.0208,19.9905,20.0057,36601.0
2016-05-06 14:50:00,26.45,26.49,26.45,26.45,46312.0,19.9981,20.0283,19.9981,19.9981,46312.0
2016-05-06 15:00:00,26.45,26.47,26.44,26.45,22570.0,19.9981,20.0132,19.9905,19.9981,22570.0
2016-05-06 15:10:00,26.45,26.47,26.44,26.44,49243.0,19.9981,20.0132,19.9905,19.9905,49243.0
2016-05-06 15:20:00,26.44,26.45,26.44,26.44,34486.0,19.9905,19.9981,19.9905,19.9905,34486.0
2016-05-06 15:30:00,26.44,26.48,26.41,26.48,70574.0,19.9905,20.0208,19.9679,20.0208,70574.0
2016-05-06 15:40:00,26.48,26.48,26.44,26.44,70088.0,20.0208,20.0208,19.9905,19.9905,70088.0
2016-05-06 15:50:00,26.45,26.53,26.45,26.53,140462.0,19.9981,20.0586,19.9981,20.0586,140462.0
2016-05-09 09:30:00,26.52,26.63,26.44,26.57,109513.0,20.051,20.1342,19.9905,20.0888,109513.0
2016-05-09 09:40:00,26.56,26.66,26.51,26.52,64959.0,20.0813,20.1569,20.0435,20.051,64959.0
2016-05-09 09:50:00,26.51,26.63,26.5,26.63,37925.0,20.0435,20.1342,20.0359,20.1342,37925.0
2016-05-09 10:00:00,26.63,26.66,26.58,26.66,42885.0,20.1342,20.1569,20.0964,20.1569,42885.0
2016-05-09 10:10:00,26.65,26.67,26.6,26.61,96697.0,20.1493,20.1644,20.1115,20.1191,96697.0
2016-05-09 10:20:00,26.61,26.63,26.53,26.56,41240.0,20.1191,20.1342,20.0586,20.0813,41240.0
2016-05-09 10:30:00,26.55,26.55,26.48,26.5,36482.0,20.0737,20.0737,20.0208,20.0359,36482.0
2016-05-09 10:40:00,26.5,26.52,26.46,26.48,37548.0,20.0359,20.051,20.0057,20.0208,37548.0
2016-05-09 10:50:00,26.48,26.48,26.4,26.42,50913.0,20.0208,20.0208,19.9603,19.9754,50913.0
2016-05-09 11:00:00,26.41,26.5,26.41,26.47,52437.0,19.9679,20.0359,19.9679,20.0132,52437.0
2016-05-09 11:10:00,26.47,26.47,26.39,26.44,32149.0,20.0132,20.0132,19.9527,19.9905,32149.0
2016-05-09 11:20:00,26.44,26.49,26.44,26.47,59774.0,19.9905,20.0283,19.9905,20.0132,59774.0
2016-05-09 11:30:00,26.47,26.54,26.47,26.54,38550.0,20.0132,20.0662,20.0132,20.0662,38550.0
2016-05-09 11:40:00,26.54,26.56,26.52,26.55,62676.0,20.0662,20.0813,20.051,20.0737,62676.0
2016-05-09 11:50:00,26.55,26.55,26.51,26.51,59790.0,20.0737,20.0737,20.0435,20.0435,59790.0
2016-05-09 12:00:00,26.5,26.51,26.47,26.48,24994.0,20.0359,20.0435,20.0132,20.0208,24994.0
2016-05-09 12:10:00,26.48,26.51,26.46,26.48,19310.0,20.0208,20.0435,20.0057,20.0208,19310.0
2016-05-09 12:20:00,26.49,26.53,26.49,26.52,11311.0,20.0283,20.0586,20.0283,20.051,11311.0
2016-05-09 12:30:00,26.52,26.52,26.5,26.51,16166.0,20.051,20.051,20.0359,20.0435,16166.0
2016-05-09 12:40:00,26.5,26.52,26.49,26.49,13598.0,20.0359,20.051,20.0283,20.0283,13598.0
2016-05-09 12:50:00,26.49,26.53,26.49,26.53,20375.0,20.0283,20.0586,20.0283,20.0586,20375.0
2016-05-09 13:00:00,26.53,26.59,26.52,26.58,22299.0,20.0586,20.104,20.051,20.0964,22299.0
2016-05-09 13:10:00,26.58,26.58,26.56,26.56,14605.0,20.0964,20.0964,20.0813,20.0813,14605.0
2016-05-09 13:20:00,26.56,26.58,26.56,26.58,6229.0,20.0813,20.0964,20.0813,20.0964,6229.0
2016-05-09 13:30:00,26.58,26.58,26.53,26.53,21418.0,20.0964,20.0964,20.0586,20.0586,21418.0
2016-05-09 13:40:00,26.54,26.57,26.54,26.56,14625.0,20.0662,20.0888,20.0662,20.0813,14625.0
2016-05-09 13:50:00,26.56,26.56,26.52,26.52,11688.0,20.0813,20.0813,20.051,20.051,11688.0
2016-05-09 14:00:00,26.51,26.52,26.48,26.49,18478.0,20.0435,20.051,20.0208,20.0283,18478.0
2016-05-09 14:10:00,26.48,26.52,26.48,26.52,28512.0,20.0208,20.051,20.0208,20.051,28512.0
2016-05-09 14:20:00,26.52,26.54,26.52,26.53,11580.0,20.051,20.0662,20.051,20.0586,11580.0
2016-05-09 14:30:00,26.54,26.56,26.53,26.56,22300.0,20.0662,20.0813,20.0586,20.0813,22300.0
2016-05-09 14:40:00,26.55,26.57,26.55,26.57,9101.0,20.0737,20.0888,20.0737,20.0888,9101.0
2016-05-09 14:50:00,26.57,26.62,26.57,26.59,37944.0,20.0888,20.1266,20.0888,20.104,37944.0
2016-05-09 15:00:00,26.6,26.6,26.56,26.57,26277.0,20.1115,20.1115,20.0813,20.0888,26277.0
2016-05-09 15:10:00,26.57,26.58,26.56,26.56,20730.0,20.0888,20.0964,20.0813,20.0813,20730.0
2016-05-09 15:20:00,26.55,26.57,26.54,26.55,28544.0,20.0737,20.0888,20.0662,20.0737,28544.0
2016-05-09 15:30:00,26.55,26.57,26.53,26.57,28413.0,20.0737,20.0888,20.0586,20.0888,28413.0
2016-05-09 15:40:00,26.56,26.57,26.53,26.54,52708.0,20.0813,20.0888,20.0586,20.0662,52708.0
2016-05-09 15:50:00,26.54,26.54,26.51,26.51,100174.0,20.0662,20.0662,20.0435,20.0435,100174.0
2016-05-10 09:30:00,26.67,26.67,26.52,26.57,101107.0,20.1644,20.1644,20.051,20.0888,101107.0
2016-05-10 09:40:00,26.57,26.78,26.57,26.78,78322.0,20.0888,20.2476,20.0888,20.2476,78322.0
2016-05-10 09:50:00,26.78,26.8,26.76,26.8,40207.0,20.2476,20.2627,20.2325,20.2627,40207.0
2016-05-10 10:00:00,26.79,26.81,26.74,26.75,30281.0,20.2552,20.2703,20.2174,20.2249,30281.0
2016-05-10 10:10:00,26.76,26.8,26.74,26.74,62836.0,20.2325,20.2627,20.2174,20.2174,62836.0
2016-05-10 10:20:00,26.74,26.76,26.69,26.75,67193.0,20.2174,20.2325,20.1796,20.2249,67193.0
2016-05-10 10:30:00,26.76,26.82,26.74,26.81,37468.0,20.2325,20.2779,20.2174,20.2703,37468.0
2016-05-10 10:40:00,26.81,26.88,26.8,26.88,53637.0,20.2703,20.3232,20.2627,20.3232,53637.0
2016-05-10 10:50:00,26.87,26.89,26.84,26.85,54612.0,20.3157,20.3308,20.293,20.3005,54612.0
2016-05-10 11:00:00,26.85,26.91,26.84,26.9,38798.0,20.3005,20.3459,20.293,20.3383,38798.0
2016-05-10 11:10:00,26.9,26.9,26.87,26.88,24697.0,20.3383,20.3383,20.3157,20.3232,24697.0
2016-05-10 11:20:00,26.88,26.9,26.83,26.85,41751.0,20.3232,20.3383,20.2854,20.3005,41751.0
2016-05-10 11:30:00,26.84,26.92,26.84,26.91,23567.0,20.293,20.3535,20.293,20.3459,23567.0
2016-05-10 11:40:00,26.91,26.91,26.89,26.9,27637.0,20.3459,20.3459,20.3308,20.3383,27637.0
2016-05-10 11:50:00,26.91,26.93,26.91,26.93,43611.0,20.3459,20.361,20.3459,20.361,43611.0
2016-05-10 12:00:00,26.94,26.96,26.93,26.96,33195.0,20.3686,20.3837,20.361,20.3837,33195.0
2016-05-10 12:10:00,26.96,27.02,26.96,27.02,82966.0,20.3837,20.4291,20.3837,20.4291,82966.0
2016-05-10 12:20:00,27.01,27.01,26.98,27.0,38538.0,20.4215,20.4215,20.3988,20.4139,38538.0
2016-05-10 12:30:00,27.0,27.01,26.98,26.99,14574.0,20.4139,20.4215,20.3988,20.4064,14574.0
2016-05-10 12:40:00,26.99,27.01,26.99,27.0,28732.0,20.4064,20.4215,20.4064,20.4139,28732.0
2016-05-10 12:50:00,27.0,27.03,26.99,27.01,42674.0,20.4139,20.4366,20.4064,20.4215,42674.0
2016-05-10 13:00:00,27.01,27.01,26.97,26.98,32060.0,20.4215,20.4215,20.3913,20.3988,32060.0
2016-05-10 13:10:00,26.98,26.99,26.95,26.95,18769.0,20.3988,20.4064,20.3761,20.3761,18769.0
2016-05-10 13:20:00,26.95,26.97,26.92,26.94,42311.0,20.3761,20.3913,20.3535,20.3686,42311.0
2016-05-10 13:30:00,26.94,26.95,26.92,26.95,17795.0,20.3686,20.3761,20.3535,20.3761,17795.0
2016-05-10 13:40:00,26.95,26.95,26.93,26.94,16306.0,20.3761,20.3761,20.361,20.3686,16306.0
2016-05-10 13:50:00,26.94,27.0,26.94,27.0,33628.0,20.3686,20.4139,20.3686,20.4139,33628.0
2016-05-10 14:00:00,27.01,27.01,27.0,27.0,23596.0,20.4215,20.4215,20.4139,20.4139,23596.0
2016-05-10 14:10:00,27.0,27.0,26.98,27.0,27086.0,20.4139,20.4139,20.3988,20.4139,27086.0
2016-05-10 14:20:00,27.0,27.03,27.0,27.02,36530.0,20.4139,20.4366,20.4139,20.4291,36530.0
2016-05-10 14:30:00,27.02,27.06,27.01,27.06,54576.0,20.4291,20.4593,20.4215,20.4593,54576.0
2016-05-10 14:40:00,27.06,27.09,27.03,27.03,107704.0,20.4593,20.482,20.4366,20.4366,107704.0
2016-05-10 14:50:00,27.03,27.05,26.99,27.01,45431.0,20.4366,20.4517,20.4064,20.4215,45431.0
2016-05-10 15:00:00,27.01,27.01,27.0,27.01,21504.0,20.4215,20.4215,20.4139,20.4215,21504.0
2016-05-10 15:10:00,27.01,27.05,27.0,27.05,56625.0,20.4215,20.4517,20.4139,20.4517,56625.0
2016-05-10 15:20:00,27.04,27.06,27.02,27.05,46186.0,20.4442,20.4593,20.4291,20.4517,46186.0
2016-05-10 15:30:00,27.05,27.05,27.01,27.01,27719.0,20.4517,20.4517,20.4215,20.4215,27719.0
2016-05-10 15:40:00,27.01,27.07,27.01,27.03,84755.0,20.4215,20.4669,20.4215,20.4366,84755.0
2016-05-10 15:50:00,27.03,27.06,27.01,27.03,108719.0,20.4366,20.4593,20.4215,20.4366,108719.0
2016-05-11 09:30:00,27.03,27.03,26.77,26.85,75711.0,20.4366,20.4366,20.24,20.3005,75711.0
2016-05-11 09:40:00,26.84,26.88,26.82,26.83,62537.0,20.293,20.3232,20.2779,20.2854,62537.0
2016-05-11 09:50:00,26.83,26.94,26.79,26.92,53141.0,20.2854,20.3686,20.2552,20.3535,53141.0
2016-05-11 10:00:00,26.92,26.92,26.85,26.87,24312.0,20.3535,20.3535,20.3005,20.3157,24312.0
2016-05-11 10:10:00,26.88,26.92,26.86,26.88,32701.0,20.3232,20.3535,20.3081,20.3232,32701.0
2016-05-11 10:20:00,26.89,26.96,26.89,26.92,47002.0,20.3308,20.3837,20.3308,20.3535,47002.0
2016-05-11 10:30:00,26.92,27.01,26.92,26.99,41993.0,20.3535,20.4215,20.3535,20.4064,41993.0
2016-05-11 10:40:00,26.99,27.0,26.94,26.94,22699.0,20.4064,20.4139,20.3686,20.3686,22699.0
2016-05-11 10:50:00,26.95,26.98,26.92,26.96,33115.0,20.3761,20.3988,20.3535,20.3837,33115.0
2016-05-11 11:00:00,26.96,26.96,26.86,26.9,30455.0,20.3837,20.3837,20.3081,20.3383,30455.0
2016-05-11 11:10:00,26.9,26.97,26.87,26.96,46335.0,20.3383,20.3913,20.3157,20.3837,46335.0
2016-05-11 11:20:00,26.97,26.97,26.91,26.91,42267.0,20.3913,20.3913,20.3459,20.3459,42267.0
2016-05-11 11:30:00,26.91,26.94,26.9,26.92,30811.0,20.3459,20.3686,20.3383,20.3535,30811.0
2016-05-11 11:40:00,26.91,26.92,26.89,26.9,23109.0,20.3459,20.3535,20.3308,20.3383,23109.0
2016-05-11 11:50:00,26.9,26.92,26.89,26.9,29847.0,20.3383,20.3535,20.3308,20.3383,29847.0
2016-05-11 12:00:00,26.9,26.9,26.88,26.9,33012.0,20.3383,20.3383,20.3232,20.3383,33012.0
2016-05-11 12:10:00,26.9,26.9,26.88,26.89,37929.0,20.3383,20.3383,20.3232,20.3308,37929.0
2016-05-11 12:20:00,26.9,26.9,26.88,26.88,12157.0,20.3383,20.3383,20.3232,20.3232,12157.0
2016-05-11 12:30:00,26.87,26.89,26.86,26.89,8521.0,20.3157,20.3308,20.3081,20.3308,8521.0
2016-05-11 12:40:00,26.89,26.89,26.86,26.87,13005.0,20.3308,20.3308,20.3081,20.3157,13005.0
2016-05-11 12:50:00,26.86,26.88,26.85,26.85,17658.0,20.3081,20.3232,20.3005,20.3005,17658.0
2016-05-11 13:00:00,26.85,26.88,26.83,26.86,28103.0,20.3005,20.3232,20.2854,20.3081,28103.0
2016-05-11 13:10:00,26.86,26.89,26.86,26.86,16785.0,20.3081,20.3308,20.3081,20.3081,16785.0
2016-05-11 13:20:00,26.86,26.87,26.82,26.84,27951.0,20.3081,20.3157,20.2779,20.293,27951.0
2016-05-11 13:30:00,26.84,26.86,26.83,26.85,24029.0,20.293,20.3081,20.2854,20.3005,24029.0
2016-05-11 13:40:00,26.85,26.85,26.82,26.83,22004.0,20.3005,20.3005,20.2779,20.2854,22004.0
2016-05-11 13:50:00,26.83,26.83,26.79,26.8,41498.0,20.2854,20.2854,20.2552,20.2627,41498.0
2016-05-11 14:00:00,26.81,26.81,26.76,26.76,17400.0,20.2703,20.2703,20.2325,20.2325,17400.0
2016-05-11 14:10:00,26.75,26.78,26.75,26.76,22182.0,20.2249,20.2476,20.2249,20.2325,22182.0
2016-05-11 14:20:00,26.76,26.8,26.76,26.8,6028.0,20.2325,20.2627,20.2325,20.2627,6028.0
2016-05-11 14:30:00,26.8,26.8,26.75,26.75,34006.0,20.2627,20.2627,20.2249,20.2249,34006.0
2016-05-11 14:40:00,26.75,26.76,26.69,26.7,65504.0,20.2249,20.2325,20.1796,20.1871,65504.0
2016-05-11 14:50:00,26.7,26.73,26.68,26.71,36600.0,20.1871,20.2098,20.172,20.1947,36600.0
2016-05-11 15:00:00,26.72,26.73,26.68,26.73,34273.0,20.2022,20.2098,20.172,20.2098,34273.0
2016-05-11 15:10:00,26.73,26.75,26.72,26.72,20639.0,20.2098,20.2249,20.2022,20.2022,20639.0
2016-05-11 15:20:00,26.72,26.74,26.7,26.73,28728.0,20.2022,20.2174,20.1871,20.2098,28728.0
2016-05-11 15:30:00,26.74,26.76,26.72,26.72,47794.0,20.2174,20.2325,20.2022,20.2022,47794.0
2016-05-11 15:40:00,26.73,26.75,26.7,26.74,61691.0,20.2098,20.2249,20.1871,20.2174,61691.0
2016-05-11 15:50:00,26.74,26.74,26.69,26.7,98579.0,20.2174,20.2174,20.1796,20.1871,98579.0
2016-05-12 09:30:00,26.75,26.8,26.67,26.68,104448.0,20.2249,20.2627,20.1644,20.172,104448.0
2016-05-12 09:40:00,26.67,26.7,26.63,26.69,107644.0,20.1644,20.1871,20.1342,20.1796,107644.0
2016-05-12 09:50:00,26.68,26.69,26.58,26.58,89213.0,20.172,20.1796,20.0964,20.0964,89213.0
2016-05-12 10:00:00,26.58,26.62,26.55,26.58,43370.0,20.0964,20.1266,20.0737,20.0964,43370.0
2016-05-12 10:10:00,26.58,26.65,26.58,26.6,36327.0,20.0964,20.1493,20.0964,20.1115,36327.0
2016-05-12 10:20:00,26.6,26.64,26.58,26.63,36349.0,20.1115,20.1418,20.0964,20.1342,36349.0
2016-05-12 10:30:00,26.62,26.63,26.57,26.61,46021.0,20.1266,20.1342,20.0888,20.1191,46021.0
2016-05-12 10:40:00,26.61,26.61,26.57,26.59,36600.0,20.1191,20.1191,20.0888,20.104,36600.0
2016-05-12 10:50:00,26.59,26.62,26.59,26.6,21479.0,20.104,20.1266,20.104,20.1115,21479.0
2016-05-12 11:00:00,26.61,26.62,26.54,26.54,43045.0,20.1191,20.1266,20.0662,20.0662,43045.0
2016-05-12 11:10:00,26.54,26.54,26.46,26.48,56695.0,20.0662,20.0662,20.0057,20.0208,56695.0
2016-05-12 11:20:00,26.48,26.52,26.48,26.48,39682.0,20.0208,20.051,20.0208,20.0208,39682.0
2016-05-12 11:30:00,26.48,26.5,26.48,26.48,26843.0,20.0208,20.0359,20.0208,20.0208,26843.0
2016-05-12 11:40:00,26.47,26.49,26.46,26.46,23277.0,20.0132,20.0283,20.0057,20.0057,23277.0
2016-05-12 11:50:00,26.46,26.48,26.45,26.45,14179.0,20.0057,20.0208,19.9981,19.9981,14179.0
2016-05-12 12:00:00,26.45,26.48,26.42,26.48,44243.0,19.9981,20.0208,19.9754,20.0208,44243.0
2016-05-12 12:10:00,26.48,26.5,26.47,26.49,18414.0,20.0208,20.0359,20.0132,20.0283,18414.0
2016-05-12 12:20:00,26.48,26.54,26.48,26.54,16612.0,20.0208,20.0662,20.0208,20.0662,16612.0
2016-05-12 12:30:00,26.54,26.54,26.48,26.5,27627.0,20.0662,20.0662,20.0208,20.0359,27627.0
2016-05-12 12:40:00,26.5,26.54,26.5,26.52,18011.0,20.0359,20.0662,20.0359,20.051,18011.0
2016-05-12 12:50:00,26.52,26.53,26.51,26.53,9951.0,20.051,20.0586,20.0435,20.0586,9951.0
2016-05-12 13:00:00,26.54,26.55,26.51,26.53,21580.0,20.0662,20.0737,20.0435,20.0586,21580.0
2016-05-12 13:10:00,26.53,26.53,26.5,26.53,23404.0,20.0586,20.0586,20.0359,20.0586,23404.0
2016-05-12 13:20:00,26.53,26.57,26.52,26.55,16554.0,20.0586,20.0888,20.051,20.0737,16554.0
2016-05-12 13:30:00,26.56,26.56,26.49,26.51,25683.0,20.0813,20.0813,20.0283,20.0435,25683.0
2016-05-12 13:40:00,26.51,26.56,26.51,26.56,10375.0,20.0435,20.0813,20.0435,20.0813,10375.0
2016-05-12 13:50:00,26.55,26.58,26.55,26.58,33896.0,20.0737,20.0964,20.0737,20.0964,33896.0
2016-05-12 14:00:00,26.58,26.69,26.58,26.68,47995.0,20.0964,20.1796,20.0964,20.172,47995.0
2016-05-12 14:10:00,26.69,26.73,26.68,26.7,29244.0,20.1796,20.2098,20.172,20.1871,29244.0
2016-05-12 14:20:00,26.7,26.73,26.69,26.73,28098.0,20.1871,20.2098,20.1796,20.2098,28098.0
2016-05-12 14:30:00,26.72,26.73,26.7,26.73,15374.0,20.2022,20.2098,20.1871,20.2098,15374.0
2016-05-12 14:40:00,26.73,26.77,26.72,26.77,16683.0,20.2098,20.24,20.2022,20.24,16683.0
2016-05-12 14:50:00,26.77,26.77,26.74,26.75,12206.0,20.24,20.24,20.2174,20.2249,12206.0
2016-05-12 15:00:00,26.75,26.75,26.72,26.72,36176.0,20.2249,20.2249,20.2022,20.2022,36176.0
2016-05-12 15:10:00,26.73,26.73,26.69,26.69,33096.0,20.2098,20.2098,20.1796,20.1796,33096.0
2016-05-12 15:20:00,26.69,26.71,26.68,26.7,37061.0,20.1796,20.1947,20.172,20.1871,37061.0
2016-05-12 15:30:00,26.7,26.7,26.65,26.66,36539.0,20.1871,20.1871,20.1493,20.1569,36539.0
2016-05-12 15:40:00,26.66,26.7,26.65,26.7,94442.0,20.1569,20.1871,20.1493,20.1871,94442.0
2016-05-12 15:50:00,26.7,26.7,26.64,26.66,181713.0,20.1871,20.1871,20.1418,20.1569,181713.0
2016-05-13 09:30:00,26.63,26.72,26.58,26.69,124609.0,20.1342,20.2022,20.0964,20.1796,124609.0
2016-05-13 09:40:00,26.67,26.77,26.67,26.76,56665.0,20.1644,20.24,20.1644,20.2325,56665.0
2016-05-13 09:50:00,26.77,26.78,26.65,26.73,17952.0,20.24,20.2476,20.1493,20.2098,17952.0
2016-05-13 10:00:00,26.73,26.79,26.7,26.72,53773.0,20.2098,20.2552,20.1871,20.2022,53773.0
2016-05-13 10:10:00,26.72,26.74,26.66,26.66,60820.0,20.2022,20.2174,20.1569,20.1569,60820.0
2016-05-13 10:20:00,26.66,26.66,26.56,26.57,41688.0,20.1569,20.1569,20.0813,20.0888,41688.0
2016-05-13 10:30:00,26.56,26.59,26.54,26.56,26934.0,20.0813,20.104,20.0662,20.0813,26934.0
2016-05-13 10:40:00,26.56,26.66,26.56,26.65,47455.0,20.0813,20.1569,20.0813,20.1493,47455.0
2016-05-13 10:50:00,26.65,26.74,26.65,26.74,56002.0,20.1493,20.2174,20.1493,20.2174,56002.0
2016-05-13 11:00:00,26.75,26.8,26.72,26.78,60722.0,20.2249,20.2627,20.2022,20.2476,60722.0
2016-05-13 11:10:00,26.8,26.81,26.75,26.77,42506.0,20.2627,20.2703,20.2249,20.24,42506.0
2016-05-13 11:20:00,26.78,26.87,26.78,26.84,46121.0,20.2476,20.3157,20.2476,20.293,46121.0
2016-05-13 11:30:00,26.84,26.85,26.78,26.8,22636.0,20.293,20.3005,20.2476,20.2627,22636.0
2016-05-13 11:40:00,26.8,26.84,26.8,26.83,28965.0,20.2627,20.293,20.2627,20.2854,28965.0
2016-05-13 11:50:00,26.82,26.82,26.78,26.81,49488.0,20.2779,20.2779,20.2476,20.2703,49488.0
2016-05-13 12:00:00,26.81,26.81,26.77,26.79,17008.0,20.2703,20.2703,20.24,20.2552,17008.0
2016-05-13 12:10:00,26.79,26.84,26.78,26.84,27007.0,20.2552,20.293,20.2476,20.293,27007.0
2016-05-13 12:20:00,26.84,26.89,26.84,26.87,38616.0,20.293,20.3308,20.293,20.3157,38616.0
2016-05-13 12:30:00,26.87,26.89,26.83,26.85,25913.0,20.3157,20.3308,20.2854,20.3005,25913.0
2016-05-13 12:40:00,26.84,26.84,26.79,26.79,17489.0,20.293,20.293,20.2552,20.2552,17489.0
2016-05-13 12:50:00,26.78,26.78,26.74,26.74,20176.0,20.2476,20.2476,20.2174,20.2174,20176.0
2016-05-13 13:00:00,26.74,26.75,26.72,26.73,12947.0,20.2174,20.2249,20.2022,20.2098,12947.0
2016-05-13 13:10:00,26.73,26.77,26.73,26.75,23517.0,20.2098,20.24,20.2098,20.2249,23517.0
2016-05-13 13:20:00,26.74,26.74,26.69,26.7,43675.0,20.2174,20.2174,20.1796,20.1871,43675.0
2016-05-13 13:30:00,26.69,26.7,26.65,26.65,23655.0,20.1796,20.1871,20.1493,20.1493,23655.0
2016-05-13 13:40:00,26.64,26.66,26.61,26.61,25169.0,20.1418,20.1569,20.1191,20.1191,25169.0
2016-05-13 13:50:00,26.61,26.61,26.57,26.58,26119.0,20.1191,20.1191,20.0888,20.0964,26119.0
2016-05-13 14:00:00,26.58,26.6,26.55,26.59,52136.0,20.0964,20.1115,20.0737,20.104,52136.0
2016-05-13 14:10:00,26.59,26.6,26.55,26.56,91900.0,20.104,20.1115,20.0737,20.0813,91900.0
2016-05-13 14:20:00,26.55,26.55,26.5,26.51,30053.0,20.0737,20.0737,20.0359,20.0435,30053.0
2016-05-13 14:30:00,26.51,26.52,26.48,26.5,28688.0,20.0435,20.051,20.0208,20.0359,28688.0
2016-05-13 14:40:00,26.5,26.51,26.47,26.51,17560.0,20.0359,20.0435,20.0132,20.0435,17560.0
2016-05-13 14:50:00,26.51,26.51,26.49,26.5,36728.0,20.0435,20.0435,20.0283,20.0359,36728.0
2016-05-13 15:00:00,26.5,26.51,26.48,26.48,35631.0,20.0359,20.0435,20.0208,20.0208,35631.0
2016-05-13 15:10:00,26.48,26.56,26.48,26.56,26230.0,20.0208,20.0813,20.0208,20.0813,26230.0
2016-05-13 15:20:00,26.56,26.58,26.55,26.55,38871.0,20.0813,20.0964,20.0737,20.0737,38871.0
2016-05-13 15:30:00,26.56,26.57,26.54,26.55,33669.0,20.0813,20.0888,20.0662,20.0737,33669.0
2016-05-13 15:40:00,26.56,26.58,26.51,26.51,49675.0,20.0813,20.0964,20.0435,20.0435,49675.0
2016-05-13 15:50:00,26.51,26.53,26.5,26.52,88906.0,20.0435,20.0586,20.0359,20.051,88906.0
2016-05-16 09:30:00,26.64,26.67,26.56,26.66,115478.0,20.1418,20.1644,20.0813,20.1569,115478.0
2016-05-16 09:40:00,26.67,26.79,26.67,26.74,91697.0,20.1644,20.2552,20.1644,20.2174,91697.0
2016-05-16 09:50:00,26.75,26.84,26.75,26.83,51110.0,20.2249,20.293,20.2249,20.2854,51110.0
2016-05-16 10:00:00,26.84,26.86,26.75,26.79,59580.0,20.293,20.3081,20.2249,20.2552,59580.0
2016-05-16 10:10:00,26.79,26.83,26.76,26.77,34355.0,20.2552,20.2854,20.2325,20.24,34355.0
2016-05-16 10:20:00,26.77,26.82,26.74,26.78,27811.0,20.24,20.2779,20.2174,20.2476,27811.0
2016-05-16 10:30:00,26.78,26.86,26.78,26.85,24123.0,20.2476,20.3081,20.2476,20.3005,24123.0
2016-05-16 10:40:00,26.84,26.84,26.8,26.81,16490.0,20.293,20.293,20.2627,20.2703,16490.0
2016-05-16 10:50:00,26.81,26.88,26.81,26.87,24942.0,20.2703,20.3232,20.2703,20.3157,24942.0
2016-05-16 11:00:00,26.86,26.91,26.85,26.89,31057.0,20.3081,20.3459,20.3005,20.3308,31057.0
2016-05-16 11:10:00,26.88,26.89,26.85,26.85,20122.0,20.3232,20.3308,20.3005,20.3005,20122.0
2016-05-16 11:20:00,26.85,26.85,26.78,26.81,20664.0,20.3005,20.3005,20.2476,20.2703,20664.0
2016-05-16 11:30:00,26.82,26.89,26.82,26.83,17548.0,20.2779,20.3308,20.2779,20.2854,17548.0
2016-05-16 11:40:00,26.83,26.89,26.83,26.88,29771.0,20.2854,20.3308,20.2854,20.3232,29771.0
2016-05-16 11:50:00,26.88,26.93,26.88,26.88,23978.0,20.3232,20.361,20.3232,20.3232,23978.0
2016-05-16 12:00:00,26.88,26.88,26.85,26.85,6288.0,20.3232,20.3232,20.3005,20.3005,6288.0
2016-05-16 12:10:00,26.84,26.88,26.83,26.85,13579.0,20.293,20.3232,20.2854,20.3005,13579.0
2016-05-16 12:20:00,26.86,26.86,26.81,26.81,6000.0,20.3081,20.3081,20.2703,20.2703,6000.0
2016-05-16 12:30:00,26.81,26.83,26.8,26.82,11926.0,20.2703,20.2854,20.2627,20.2779,11926.0
2016-05-16 12:40:00,26.82,26.82,26.8,26.8,19346.0,20.2779,20.2779,20.2627,20.2627,19346.0
2016-05-16 12:50:00,26.81,26.83,26.8,26.83,15042.0,20.2703,20.2854,20.2627,20.2854,15042.0
2016-05-16 13:00:00,26.83,26.86,26.83,26.84,18574.0,20.2854,20.3081,20.2854,20.293,18574.0
2016-05-16 13:10:00,26.84,26.85,26.83,26.85,12458.0,20.293,20.3005,20.2854,20.3005,12458.0
2016-05-16 13:20:00,26.85,26.87,26.85,26.86,11560.0,20.3005,20.3157,20.3005,20.3081,11560.0
2016-05-16 13:30:00,26.86,26.91,26.86,26.9,15823.0,20.3081,20.3459,20.3081,20.3383,15823.0
2016-05-16 13:40:00,26.9,26.91,26.88,26.91,14991.0,20.3383,20.3459,20.3232,20.3459,14991.0
2016-05-16 13:50:00,26.91,27.0,26.9,27.0,57721.0,20.3459,20.4139,20.3383,20.4139,57721.0
2016-05-16 14:00:00,27.0,27.03,27.0,27.0,175647.0,20.4139,20.4366,20.4139,20.4139,175647.0
2016-05-16 14:10:00,27.0,27.03,27.0,27.03,31358.0,20.4139,20.4366,20.4139,20.4366,31358.0
2016-05-16 14:20:00,27.04,27.08,27.03,27.06,104384.0,20.4442,20.4744,20.4366,20.4593,104384.0
2016-05-16 14:30:00,27.06,27.08,27.04,27.05,30675.0,20.4593,20.4744,20.4442,20.4517,30675.0
2016-05-16 14:40:00,27.05,27.08,27.03,27.08,39048.0,20.4517,20.4744,20.4366,20.4744,39048.0
2016-05-16 14:50:00,27.07,27.09,27.07,27.08,37698.0,20.4669,20.482,20.4669,20.4744,37698.0
2016-05-16 15:00:00,27.08,27.11,27.08,27.09,59035.0,20.4744,20.4971,20.4744,20.482,59035.0
2016-05-16 15:10:00,27.09,27.09,27.05,27.07,28457.0,20.482,20.482,20.4517,20.4669,28457.0
2016-05-16 15:20:00,27.07,27.08,27.03,27.03,37735.0,20.4669,20.4744,20.4366,20.4366,37735.0
2016-05-16 15:30:00,27.03,27.04,27.0,27.03,49740.0,20.4366,20.4442,20.4139,20.4366,49740.0
2016-05-16 15:40:00,27.02,27.02,26.99,27.0,43813.0,20.4291,20.4291,20.4064,20.4139,43813.0
2016-05-16 15:50:00,27.0,27.0,26.96,26.98,92535.0,20.4139,20.4139,20.3837,20.3988,92535.0
2016-05-17 09:30:00,26.92,27.06,26.91,26.92,123235.0,20.3535,20.4593,20.3459,20.3535,123235.0
2016-05-17 09:40:00,26.92,26.92,26.8,26.87,62643.0,20.3535,20.3535,20.2627,20.3157,62643.0
2016-05-17 09:50:00,26.86,26.92,26.86,26.89,52387.0,20.3081,20.3535,20.3081,20.3308,52387.0
2016-05-17 10:00:00,26.89,26.89,26.69,26.71,92421.0,20.3308,20.3308,20.1796,20.1947,92421.0
2016-05-17 10:10:00,26.72,26.78,26.71,26.78,52794.0,20.2022,20.2476,20.1947,20.2476,52794.0
2016-05-17 10:20:00,26.78,26.81,26.72,26.72,71575.0,20.2476,20.2703,20.2022,20.2022,71575.0
2016-05-17 10:30:00,26.71,26.74,26.69,26.74,40212.0,20.1947,20.2174,20.1796,20.2174,40212.0
2016-05-17 10:40:00,26.75,26.81,26.73,26.78,40992.0,20.2249,20.2703,20.2098,20.2476,40992.0
2016-05-17 10:50:00,26.78,26.82,26.75,26.82,35169.0,20.2476,20.2779,20.2249,20.2779,35169.0
2016-05-17 11:00:00,26.82,26.82,26.75,26.76,18287.0,20.2779,20.2779,20.2249,20.2325,18287.0
2016-05-17 11:10:00,26.76,26.84,26.75,26.83,30128.0,20.2325,20.293,20.2249,20.2854,30128.0
2016-05-17 11:20:00,26.84,26.85,26.74,26.74,37286.0,20.293,20.3005,20.2174,20.2174,37286.0
2016-05-17 11:30:00,26.75,26.77,26.75,26.76,16121.0,20.2249,20.24,20.2249,20.2325,16121.0
2016-05-17 11:40:00,26.76,26.78,26.74,26.78,34696.0,20.2325,20.2476,20.2174,20.2476,34696.0
2016-05-17 11:50:00,26.78,26.81,26.78,26.81,15246.0,20.2476,20.2703,20.2476,20.2703,15246.0
2016-05-17 12:00:00,26.82,26.86,26.82,26.83,26213.0,20.2779,20.3081,20.2779,20.2854,26213.0
2016-05-17 12:10:00,26.82,26.82,26.75,26.76,43521.0,20.2779,20.2779,20.2249,20.2325,43521.0
2016-05-17 12:20:00,26.76,26.78,26.75,26.75,14912.0,20.2325,20.2476,20.2249,20.2249,14912.0
2016-05-17 12:30:00,26.75,26.78,26.73,26.78,24919.0,20.2249,20.2476,20.2098,20.2476,24919.0
2016-05-17 12:40:00,26.78,26.81,26.77,26.78,28715.0,20.2476,20.2703,20.24,20.2476,28715.0
2016-05-17 12:50:00,26.78,26.78,26.72,26.76,37478.0,20.2476,20.2476,20.2022,20.2325,37478.0
2016-05-17 13:00:00,26.77,26.77,26.75,26.77,12629.0,20.24,20.24,20.2249,20.24,12629.0
2016-05-17 13:10:00,26.77,26.78,26.74,26.78,27604.0,20.24,20.2476,20.2174,20.2476,27604.0
2016-05-17 13:20:00,26.78,26.8,26.77,26.78,16000.0,20.2476,20.2627,20.24,20.2476,16000.0
2016-05-17 13:30:00,26.78,26.81,26.77,26.81,12782.0,20.2476,20.2703,20.24,20.2703,12782.0
2016-05-17 13:40:00,26.81,26.81,26.75,26.76,29930.0,20.2703,20.2703,20.2249,20.2325,29930.0
2016-05-17 13:50:00,26.76,26.76,26.68,26.69,23194.0,20.2325,20.2325,20.172,20.1796,23194.0
2016-05-17 14:00:00,26.69,26.71,26.66,26.66,24643.0,20.1796,20.1947,20.1569,20.1569,24643.0
2016-05-17 14:10:00,26.66,26.68,26.61,26.61,42286.0,20.1569,20.172,20.1191,20.1191,42286.0
2016-05-17 14:20:00,26.61,26.61,26.56,26.59,54046.0,20.1191,20.1191,20.0813,20.104,54046.0
2016-05-17 14:30:00,26.59,26.66,26.57,26.63,72849.0,20.104,20.1569,20.0888,20.1342,72849.0
2016-05-17 14:40:00,26.63,26.66,26.63,26.64,41105.0,20.1342,20.1569,20.1342,20.1418,41105.0
2016-05-17 14:50:00,26.63,26.66,26.58,26.66,40503.0,20.1342,20.1569,20.0964,20.1569,40503.0
2016-05-17 15:00:00,26.66,26.7,26.62,26.7,51443.0,20.1569,20.1871,20.1266,20.1871,51443.0
2016-05-17 15:10:00,26.7,26.72,26.68,26.69,196990.0,20.1871,20.2022,20.172,20.1796,196990.0
2016-05-17 15:20:00,26.68,26.68,26.57,26.62,61830.0,20.172,20.172,20.0888,20.1266,61830.0
2016-05-17 15:30:00,26.62,26.64,26.6,26.64,70954.0,20.1266,20.1418,20.1115,20.1418,70954.0
2016-05-17 15:40:00,26.64,26.65,26.59,26.63,93823.0,20.1418,20.1493,20.104,20.1342,93823.0
2016-05-17 15:50:00,26.63,26.68,26.63,26.64,163342.0,20.1342,20.172,20.1342,20.1418,163342.0
2016-05-18 09:30:00,26.57,26.67,26.49,26.63,130008.0,20.0888,20.1644,20.0283,20.1342,130008.0
2016-05-18 09:40:00,26.63,26.7,26.54,26.59,95931.0,20.1342,20.1871,20.0662,20.104,95931.0
2016-05-18 09:50:00,26.59,26.63,26.55,26.58,57168.0,20.104,20.1342,20.0737,20.0964,57168.0
2016-05-18 10:00:00,26.59,26.64,26.58,26.63,23157.0,20.104,20.1418,20.0964,20.1342,23157.0
2016-05-18 10:10:00,26.62,26.71,26.62,26.7,32568.0,20.1266,20.1947,20.1266,20.1871,32568.0
2016-05-18 10:20:00,26.7,26.77,26.7,26.71,31866.0,20.1871,20.24,20.1871,20.1947,31866.0
2016-05-18 10:30:00,26.71,26.72,26.67,26.67,29995.0,20.1947,20.2022,20.1644,20.1644,29995.0
2016-05-18 10:40:00,26.67,26.68,26.63,26.63,37108.0,20.1644,20.172,20.1342,20.1342,37108.0
2016-05-18 10:50:00,26.63,26.64,26.56,26.57,39241.0,20.1342,20.1418,20.0813,20.0888,39241.0
2016-05-18 11:00:00,26.57,26.73,26.57,26.69,87601.0,20.0888,20.2098,20.0888,20.1796,87601.0
2016-05-18 11:10:00,26.69,26.7,26.63,26.63,62165.0,20.1796,20.1871,20.1342,20.1342,62165.0
2016-05-18 11:20:00,26.64,26.68,26.61,26.67,32310.0,20.1418,20.172,20.1191,20.1644,32310.0
2016-05-18 11:30:00,26.66,26.69,26.62,26.69,35486.0,20.1569,20.1796,20.1266,20.1796,35486.0
2016-05-18 11:40:00,26.69,26.75,26.69,26.73,32355.0,20.1796,20.2249,20.1796,20.2098,32355.0
2016-05-18 11:50:00,26.74,26.76,26.69,26.72,26837.0,20.2174,20.2325,20.1796,20.2022,26837.0
2016-05-18 12:00:00,26.73,26.74,26.66,26.67,20471.0,20.2098,20.2174,20.1569,20.1644,20471.0
2016-05-18 12:10:00,26.68,26.74,26.68,26.73,22765.0,20.172,20.2174,20.172,20.2098,22765.0
2016-05-18 12:20:00,26.72,26.77,26.67,26.75,67881.0,20.2022,20.24,20.1644,20.2249,67881.0
2016-05-18 12:30:00,26.75,26.77,26.74,26.77,39281.0,20.2249,20.24,20.2174,20.24,39281.0
2016-05-18 12:40:00,26.77,26.78,26.72,26.77,74178.0,20.24,20.2476,20.2022,20.24,74178.0
2016-05-18 12:50:00,26.77,26.83,26.75,26.83,23943.0,20.24,20.2854,20.2249,20.2854,23943.0
2016-05-18 13:00:00,26.83,26.89,26.83,26.83,45900.0,20.2854,20.3308,20.2854,20.2854,45900.0
2016-05-18 13:10:00,26.83,26.9,26.82,26.9,49110.0,20.2854,20.3383,20.2779,20.3383,49110.0
2016-05-18 13:20:00,26.91,26.95,26.89,26.89,49496.0,20.3459,20.3761,20.3308,20.3308,49496.0
2016-05-18 13:30:00,26.89,26.9,26.86,26.89,47988.0,20.3308,20.3383,20.3081,20.3308,47988.0
2016-05-18 13:40:00,26.89,26.89,26.87,26.87,13186.0,20.3308,20.3308,20.3157,20.3157,13186.0
2016-05-18 13:50:00,26.87,26.87,26.82,26.82,24151.0,20.3157,20.3157,20.2779,20.2779,24151.0
2016-05-18 14:00:00,26.82,26.82,26.61,26.73,172044.0,20.2779,20.2779,20.1191,20.2098,172044.0
2016-05-18 14:10:00,26.72,26.73,26.64,26.7,75343.0,20.2022,20.2098,20.1418,20.1871,75343.0
2016-05-18 14:20:00,26.7,26.72,26.56,26.59,112701.0,20.1871,20.2022,20.0813,20.104,112701.0
2016-05-18 14:30:00,26.59,26.67,26.56,26.66,104697.0,20.104,20.1644,20.0813,20.1569,104697.0
2016-05-18 14:40:00,26.66,26.7,26.65,26.69,64399.0,20.1569,20.1871,20.1493,20.1796,64399.0
2016-05-18 14:50:00,26.7,26.75,26.65,26.68,58429.0,20.1871,20.2249,20.1493,20.172,58429.0
2016-05-18 15:00:00,26.69,26.75,26.67,26.72,64323.0,20.1796,20.2249,20.1644,20.2022,64323.0
2016-05-18 15:10:00,26.72,26.72,26.6,26.65,92714.0,20.2022,20.2022,20.1115,20.1493,92714.0
2016-05-18 15:20:00,26.65,26.66,26.56,26.57,68681.0,20.1493,20.1569,20.0813,20.0888,68681.0
2016-05-18 15:30:00,26.57,26.62,26.57,26.58,81557.0,20.0888,20.1266,20.0888,20.0964,81557.0
2016-05-18 15:40:00,26.58,26.65,26.57,26.63,192189.0,20.0964,20.1493,20.0888,20.1342,192189.0
2016-05-18 15:50:00,26.63,26.71,26.63,26.71,203157.0,20.1342,20.1947,20.1342,20.1947,203157.0
2016-05-19 09:30:00,27.99,28.29,27.92,28.06,714615.0,21.1625,21.3893,21.1095,21.2154,714615.0
2016-05-19 09:40:00,28.06,28.06,27.83,28.0,345741.0,21.2154,21.2154,21.0415,21.17,345741.0
2016-05-19 09:50:00,28.0,28.0,27.67,27.78,327705.0,21.17,21.17,20.9205,21.0037,327705.0
2016-05-19 10:00:00,27.78,27.92,27.7,27.78,421674.0,21.0037,21.1095,20.9432,21.0037,421674.0
2016-05-19 10:10:00,27.8,27.87,27.78,27.82,108213.0,21.0188,21.0717,21.0037,21.0339,108213.0
2016-05-19 10:20:00,27.82,27.84,27.75,27.83,97977.0,21.0339,21.049,20.981,21.0415,97977.0
2016-05-19 10:30:00,27.83,27.89,27.71,27.75,148769.0,21.0415,21.0869,20.9508,20.981,148769.0
2016-05-19 10:40:00,27.76,27.81,27.68,27.75,85822.0,20.9886,21.0264,20.9281,20.981,85822.0
2016-05-19 10:50:00,27.75,27.75,27.64,27.67,98883.0,20.981,20.981,20.8978,20.9205,98883.0
2016-05-19 11:00:00,27.67,27.73,27.66,27.66,52196.0,20.9205,20.9659,20.913,20.913,52196.0
2016-05-19 11:10:00,27.65,27.71,27.63,27.69,57267.0,20.9054,20.9508,20.8903,20.9356,57267.0
2016-05-19 11:20:00,27.69,27.69,27.6,27.64,82128.0,20.9356,20.9356,20.8676,20.8978,82128.0
2016-05-19 11:30:00,27.64,27.65,27.54,27.58,67890.0,20.8978,20.9054,20.8222,20.8525,67890.0
2016-05-19 11:40:00,27.59,27.61,27.51,27.53,75890.0,20.86,20.8752,20.7995,20.8147,75890.0
2016-05-19 11:50:00,27.54,27.59,27.5,27.58,93448.0,20.8222,20.86,20.792,20.8525,93448.0
2016-05-19 12:00:00,27.58,27.66,27.52,27.63,80086.0,20.8525,20.913,20.8071,20.8903,80086.0
2016-05-19 12:10:00,27.63,27.7,27.63,27.67,45868.0,20.8903,20.9432,20.8903,20.9205,45868.0
2016-05-19 12:20:00,27.67,27.68,27.6,27.63,30542.0,20.9205,20.9281,20.8676,20.8903,30542.0
2016-05-19 12:30:00,27.63,27.63,27.55,27.56,48884.0,20.8903,20.8903,20.8298,20.8373,48884.0
2016-05-19 12:40:00,27.56,27.58,27.53,27.54,42912.0,20.8373,20.8525,20.8147,20.8222,42912.0
2016-05-19 12:50:00,27.54,27.54,27.42,27.44,111617.0,20.8222,20.8222,20.7315,20.7466,111617.0
2016-05-19 13:00:00,27.44,27.5,27.43,27.47,46170.0,20.7466,20.792,20.7391,20.7693,46170.0
2016-05-19 13:10:00,27.47,27.53,27.41,27.52,92311.0,20.7693,20.8147,20.7239,20.8071,92311.0
2016-05-19 13:20:00,27.53,27.62,27.5,27.6,49489.0,20.8147,20.8827,20.792,20.8676,49489.0
2016-05-19 13:30:00,27.6,27.65,27.58,27.61,51817.0,20.8676,20.9054,20.8525,20.8752,51817.0
2016-05-19 13:40:00,27.61,27.69,27.61,27.67,108432.0,20.8752,20.9356,20.8752,20.9205,108432.0
2016-05-19 13:50:00,27.67,27.67,27.6,27.61,86932.0,20.9205,20.9205,20.8676,20.8752,86932.0
2016-05-19 14:00:00,27.62,27.63,27.58,27.61,32835.0,20.8827,20.8903,20.8525,20.8752,32835.0
2016-05-19 14:10:00,27.62,27.73,27.62,27.71,54407.0,20.8827,20.9659,20.8827,20.9508,54407.0
2016-05-19 14:20:00,27.71,27.71,27.64,27.67,64731.0,20.9508,20.9508,20.8978,20.9205,64731.0
2016-05-19 14:30:00,27.67,27.67,27.59,27.61,50807.0,20.9205,20.9205,20.86,20.8752,50807.0
2016-05-19 14:40:00,27.61,27.63,27.6,27.62,49307.0,20.8752,20.8903,20.8676,20.8827,49307.0
2016-05-19 14:50:00,27.62,27.62,27.56,27.57,46036.0,20.8827,20.8827,20.8373,20.8449,46036.0
2016-05-19 15:00:00,27.58,27.68,27.58,27.65,44989.0,20.8525,20.9281,20.8525,20.9054,44989.0
2016-05-19 15:10:00,27.66,27.69,27.65,27.69,56700.0,20.913,20.9356,20.9054,20.9356,56700.0
2016-05-19 15:20:00,27.69,27.73,27.69,27.69,76257.0,20.9356,20.9659,20.9356,20.9356,76257.0
2016-05-19 15:30:00,27.68,27.68,27.6,27.65,76970.0,20.9281,20.9281,20.8676,20.9054,76970.0
2016-05-19 15:40:00,27.65,27.67,27.6,27.66,110368.0,20.9054,20.9205,20.8676,20.913,110368.0
2016-05-19 15:50:00,27.66,27.66,27.55,27.56,244073.0,20.913,20.913,20.8298,20.8373,244073.0
2016-05-20 09:30:00,27.64,27.91,27.64,27.89,155265.0,20.8978,21.102,20.8978,21.0869,155265.0
2016-05-20 09:40:00,27.88,28.02,27.88,28.02,133503.0,21.0793,21.1851,21.0793,21.1851,133503.0
2016-05-20 09:50:00,28.02,28.07,27.95,28.0,89779.0,21.1851,21.2229,21.1322,21.17,89779.0
2016-05-20 10:00:00,28.0,28.02,27.95,28.01,91268.0,21.17,21.1851,21.1322,21.1776,91268.0
2016-05-20 10:10:00,28.02,28.12,28.02,28.11,94276.0,21.1851,21.2607,21.1851,21.2532,94276.0
2016-05-20 10:20:00,28.11,28.11,28.03,28.07,81477.0,21.2532,21.2532,21.1927,21.2229,81477.0
2016-05-20 10:30:00,28.07,28.1,28.07,28.08,75239.0,21.2229,21.2456,21.2229,21.2305,75239.0
2016-05-20 10:40:00,28.08,28.1,28.07,28.1,71780.0,21.2305,21.2456,21.2229,21.2456,71780.0
2016-05-20 10:50:00,28.09,28.09,28.0,28.01,62818.0,21.2381,21.2381,21.17,21.1776,62818.0
2016-05-20 11:00:00,28.02,28.08,28.02,28.08,28884.0,21.1851,21.2305,21.1851,21.2305,28884.0
2016-05-20 11:10:00,28.08,28.08,28.07,28.08,40738.0,21.2305,21.2305,21.2229,21.2305,40738.0
2016-05-20 11:20:00,28.08,28.11,28.07,28.1,26968.0,21.2305,21.2532,21.2229,21.2456,26968.0
2016-05-20 11:30:00,28.11,28.11,28.1,28.1,31152.0,21.2532,21.2532,21.2456,21.2456,31152.0
2016-05-20 11:40:00,28.1,28.14,28.1,28.14,21728.0,21.2456,21.2759,21.2456,21.2759,21728.0
2016-05-20 11:50:00,28.14,28.14,28.09,28.13,45673.0,21.2759,21.2759,21.2381,21.2683,45673.0
2016-05-20 12:00:00,28.12,28.13,28.1,28.11,29818.0,21.2607,21.2683,21.2456,21.2532,29818.0
2016-05-20 12:10:00,28.11,28.12,28.08,28.1,47113.0,21.2532,21.2607,21.2305,21.2456,47113.0
2016-05-20 12:20:00,28.1,28.12,28.1,28.11,37386.0,21.2456,21.2607,21.2456,21.2532,37386.0
2016-05-20 12:30:00,28.11,28.15,28.1,28.14,83058.0,21.2532,21.2834,21.2456,21.2759,83058.0
2016-05-20 12:40:00,28.15,28.15,28.09,28.1,66025.0,21.2834,21.2834,21.2381,21.2456,66025.0
2016-05-20 12:50:00,28.1,28.11,28.06,28.06,29541.0,21.2456,21.2532,21.2154,21.2154,29541.0
2016-05-20 13:00:00,28.06,28.06,28.0,28.01,21884.0,21.2154,21.2154,21.17,21.1776,21884.0
2016-05-20 13:10:00,28.01,28.05,28.01,28.05,33963.0,21.1776,21.2078,21.1776,21.2078,33963.0
2016-05-20 13:20:00,28.05,28.07,28.03,28.04,27157.0,21.2078,21.2229,21.1927,21.2003,27157.0
2016-05-20 13:30:00,28.03,28.03,27.99,27.99,44836.0,21.1927,21.1927,21.1625,21.1625,44836.0
2016-05-20 13:40:00,27.99,28.0,27.98,28.0,28266.0,21.1625,21.17,21.1549,21.17,28266.0
2016-05-20 13:50:00,28.0,28.0,27.98,28.0,24319.0,21.17,21.17,21.1549,21.17,24319.0
2016-05-20 14:00:00,28.0,28.03,28.0,28.03,35051.0,21.17,21.1927,21.17,21.1927,35051.0
2016-05-20 14:10:00,28.03,28.03,27.99,28.0,41555.0,21.1927,21.1927,21.1625,21.17,41555.0
2016-05-20 14:20:00,28.0,28.02,28.0,28.02,42252.0,21.17,21.1851,21.17,21.1851,42252.0
2016-05-20 14:30:00,28.01,28.01,28.0,28.0,54910.0,21.1776,21.1776,21.17,21.17,54910.0
2016-05-20 14:40:00,28.0,28.03,28.0,28.01,27795.0,21.17,21.1927,21.17,21.1776,27795.0
2016-05-20 14:50:00,28.01,28.04,28.01,28.01,23143.0,21.1776,21.2003,21.1776,21.1776,23143.0
2016-05-20 15:00:00,28.01,28.01,27.93,27.94,53177.0,21.1776,21.1776,21.1171,21.1247,53177.0
2016-05-20 15:10:00,27.94,27.96,27.92,27.95,59508.0,21.1247,21.1398,21.1095,21.1322,59508.0
2016-05-20 15:20:00,27.95,27.97,27.94,27.94,47646.0,21.1322,21.1473,21.1247,21.1247,47646.0
2016-05-20 15:30:00,27.94,27.96,27.94,27.95,41351.0,21.1247,21.1398,21.1247,21.1322,41351.0
2016-05-20 15:40:00,27.95,27.99,27.94,27.99,86643.0,21.1322,21.1625,21.1247,21.1625,86643.0
2016-05-20 15:50:00,27.98,28.0,27.97,27.98,108347.0,21.1549,21.17,21.1473,21.1549,108347.0
2016-05-23 09:30:00,27.85,28.07,27.85,28.02,92794.0,21.0566,21.2229,21.0566,21.1851,92794.0
2016-05-23 09:40:00,28.02,28.17,28.01,28.15,143244.0,21.1851,21.2986,21.1776,21.2834,143244.0
2016-05-23 09:50:00,28.16,28.16,28.08,28.13,80898.0,21.291,21.291,21.2305,21.2683,80898.0
2016-05-23 10:00:00,28.13,28.19,28.13,28.14,62780.0,21.2683,21.3137,21.2683,21.2759,62780.0
2016-05-23 10:10:00,28.15,28.22,28.15,28.21,45931.0,21.2834,21.3364,21.2834,21.3288,45931.0
2016-05-23 10:20:00,28.22,28.25,28.17,28.19,39225.0,21.3364,21.359,21.2986,21.3137,39225.0
2016-05-23 10:30:00,28.19,28.25,28.19,28.22,39173.0,21.3137,21.359,21.3137,21.3364,39173.0
2016-05-23 10:40:00,28.23,28.24,28.21,28.23,39072.0,21.3439,21.3515,21.3288,21.3439,39072.0
2016-05-23 10:50:00,28.23,28.23,28.17,28.17,61703.0,21.3439,21.3439,21.2986,21.2986,61703.0
2016-05-23 11:00:00,28.17,28.23,28.17,28.23,39885.0,21.2986,21.3439,21.2986,21.3439,39885.0
2016-05-23 11:10:00,28.24,28.24,28.2,28.2,22560.0,21.3515,21.3515,21.3212,21.3212,22560.0
2016-05-23 11:20:00,28.2,28.22,28.19,28.2,42654.0,21.3212,21.3364,21.3137,21.3212,42654.0
2016-05-23 11:30:00,28.2,28.2,28.13,28.15,41281.0,21.3212,21.3212,21.2683,21.2834,41281.0
2016-05-23 11:40:00,28.14,28.16,28.13,28.14,33725.0,21.2759,21.291,21.2683,21.2759,33725.0
2016-05-23 11:50:00,28.14,28.14,28.13,28.14,15530.0,21.2759,21.2759,21.2683,21.2759,15530.0
2016-05-23 12:00:00,28.14,28.16,28.11,28.16,27353.0,21.2759,21.291,21.2532,21.291,27353.0
2016-05-23 12:10:00,28.16,28.18,28.15,28.15,19703.0,21.291,21.3061,21.2834,21.2834,19703.0
2016-05-23 12:20:00,28.16,28.17,28.12,28.13,20765.0,21.291,21.2986,21.2607,21.2683,20765.0
2016-05-23 12:30:00,28.13,28.15,28.12,28.13,15638.0,21.2683,21.2834,21.2607,21.2683,15638.0
2016-05-23 12:40:00,28.12,28.16,28.11,28.15,23695.0,21.2607,21.291,21.2532,21.2834,23695.0
2016-05-23 12:50:00,28.14,28.16,28.11,28.16,55211.0,21.2759,21.291,21.2532,21.291,55211.0
2016-05-23 13:00:00,28.16,28.16,28.15,28.15,10323.0,21.291,21.291,21.2834,21.2834,10323.0
2016-05-23 13:10:00,28.15,28.17,28.15,28.15,14392.0,21.2834,21.2986,21.2834,21.2834,14392.0
2016-05-23 13:20:00,28.16,28.16,28.14,28.14,16592.0,21.291,21.291,21.2759,21.2759,16592.0
2016-05-23 13:30:00,28.14,28.14,28.09,28.1,23925.0,21.2759,21.2759,21.2381,21.2456,23925.0
2016-05-23 13:40:00,28.1,28.1,28.08,28.1,33676.0,21.2456,21.2456,21.2305,21.2456,33676.0
2016-05-23 13:50:00,28.09,28.12,28.08,28.09,23135.0,21.2381,21.2607,21.2305,21.2381,23135.0
2016-05-23 14:00:00,28.08,28.09,28.07,28.07,10780.0,21.2305,21.2381,21.2229,21.2229,10780.0
2016-05-23 14:10:00,28.07,28.1,28.07,28.08,30894.0,21.2229,21.2456,21.2229,21.2305,30894.0
2016-05-23 14:20:00,28.08,28.08,28.04,28.08,21433.0,21.2305,21.2305,21.2003,21.2305,21433.0
2016-05-23 14:30:00,28.08,28.09,28.07,28.08,14026.0,21.2305,21.2381,21.2229,21.2305,14026.0
2016-05-23 14:40:00,28.08,28.09,28.07,28.09,29368.0,21.2305,21.2381,21.2229,21.2381,29368.0
2016-05-23 14:50:00,28.09,28.1,28.08,28.09,28853.0,21.2381,21.2456,21.2305,21.2381,28853.0
2016-05-23 15:00:00,28.09,28.1,28.06,28.08,27919.0,21.2381,21.2456,21.2154,21.2305,27919.0
2016-05-23 15:10:00,28.07,28.07,28.02,28.02,87415.0,21.2229,21.2229,21.1851,21.1851,87415.0
2016-05-23 15:20:00,28.01,28.02,28.0,28.0,27778.0,21.1776,21.1851,21.17,21.17,27778.0
2016-05-23 15:30:00,28.0,28.05,28.0,28.02,31789.0,21.17,21.2078,21.17,21.1851,31789.0
2016-05-23 15:40:00,28.01,28.02,27.97,27.99,58377.0,21.1776,21.1851,21.1473,21.1625,58377.0
2016-05-23 15:50:00,27.98,27.98,27.93,27.95,107154.0,21.1549,21.1549,21.1171,21.1322,107154.0
2016-05-24 09:30:00,28.08,28.28,28.08,28.26,127599.0,21.2305,21.3817,21.2305,21.3666,127599.0
2016-05-24 09:40:00,28.27,28.32,28.24,28.27,128350.0,21.3742,21.412,21.3515,21.3742,128350.0
2016-05-24 09:50:00,28.28,28.34,28.28,28.28,56743.0,21.3817,21.4271,21.3817,21.3817,56743.0
2016-05-24 10:00:00,28.29,28.4,28.29,28.36,120703.0,21.3893,21.4724,21.3893,21.4422,120703.0
2016-05-24 10:10:00,28.36,28.43,28.36,28.42,89119.0,21.4422,21.4951,21.4422,21.4876,89119.0
2016-05-24 10:20:00,28.43,28.46,28.42,28.46,77428.0,21.4951,21.5178,21.4876,21.5178,77428.0
2016-05-24 10:30:00,28.46,28.5,28.45,28.47,87855.0,21.5178,21.5481,21.5103,21.5254,87855.0
2016-05-24 10:40:00,28.48,28.49,28.41,28.43,47208.0,21.5329,21.5405,21.48,21.4951,47208.0
2016-05-24 10:50:00,28.43,28.45,28.4,28.4,28339.0,21.4951,21.5103,21.4724,21.4724,28339.0
2016-05-24 11:00:00,28.4,28.44,28.38,28.43,48672.0,21.4724,21.5027,21.4573,21.4951,48672.0
2016-05-24 11:10:00,28.43,28.43,28.41,28.42,47936.0,21.4951,21.4951,21.48,21.4876,47936.0
2016-05-24 11:20:00,28.43,28.46,28.42,28.42,26461.0,21.4951,21.5178,21.4876,21.4876,26461.0
2016-05-24 11:30:00,28.43,28.44,28.4,28.41,32465.0,21.4951,21.5027,21.4724,21.48,32465.0
2016-05-24 11:40:00,28.41,28.45,28.41,28.44,18524.0,21.48,21.5103,21.48,21.5027,18524.0
2016-05-24 11:50:00,28.44,28.48,28.43,28.48,19266.0,21.5027,21.5329,21.4951,21.5329,19266.0
2016-05-24 12:00:00,28.48,28.48,28.46,28.48,24195.0,21.5329,21.5329,21.5178,21.5329,24195.0
2016-05-24 12:10:00,28.48,28.49,28.48,28.49,59132.0,21.5329,21.5405,21.5329,21.5405,59132.0
2016-05-24 12:20:00,28.49,28.5,28.48,28.49,38258.0,21.5405,21.5481,21.5329,21.5405,38258.0
2016-05-24 12:30:00,28.49,28.53,28.49,28.51,86536.0,21.5405,21.5707,21.5405,21.5556,86536.0
2016-05-24 12:40:00,28.51,28.55,28.51,28.53,29253.0,21.5556,21.5859,21.5556,21.5707,29253.0
2016-05-24 12:50:00,28.53,28.56,28.53,28.54,41082.0,21.5707,21.5934,21.5707,21.5783,41082.0
2016-05-24 13:00:00,28.55,28.58,28.55,28.57,37671.0,21.5859,21.6085,21.5859,21.601,37671.0
2016-05-24 13:10:00,28.56,28.57,28.53,28.53,37245.0,21.5934,21.601,21.5707,21.5707,37245.0
2016-05-24 13:20:00,28.52,28.53,28.52,28.53,18672.0,21.5632,21.5707,21.5632,21.5707,18672.0
2016-05-24 13:30:00,28.53,28.54,28.49,28.5,35190.0,21.5707,21.5783,21.5405,21.5481,35190.0
2016-05-24 13:40:00,28.5,28.53,28.49,28.51,24895.0,21.5481,21.5707,21.5405,21.5556,24895.0
2016-05-24 13:50:00,28.52,28.52,28.5,28.52,17353.0,21.5632,21.5632,21.5481,21.5632,17353.0
2016-05-24 14:00:00,28.52,28.53,28.49,28.5,25115.0,21.5632,21.5707,21.5405,21.5481,25115.0
2016-05-24 14:10:00,28.49,28.53,28.49,28.53,33049.0,21.5405,21.5707,21.5405,21.5707,33049.0
2016-05-24 14:20:00,28.52,28.52,28.5,28.52,14526.0,21.5632,21.5632,21.5481,21.5632,14526.0
2016-05-24 14:30:00,28.52,28.55,28.5,28.5,39785.0,21.5632,21.5859,21.5481,21.5481,39785.0
2016-05-24 14:40:00,28.5,28.52,28.49,28.5,51856.0,21.5481,21.5632,21.5405,21.5481,51856.0
2016-05-24 14:50:00,28.5,28.52,28.5,28.5,36398.0,21.5481,21.5632,21.5481,21.5481,36398.0
2016-05-24 15:00:00,28.5,28.53,28.5,28.53,21693.0,21.5481,21.5707,21.5481,21.5707,21693.0
2016-05-24 15:10:00,28.52,28.53,28.5,28.53,71675.0,21.5632,21.5707,21.5481,21.5707,71675.0
2016-05-24 15:20:00,28.52,28.56,28.52,28.53,41354.0,21.5632,21.5934,21.5632,21.5707,41354.0
2016-05-24 15:30:00,28.54,28.55,28.51,28.52,42920.0,21.5783,21.5859,21.5556,21.5632,42920.0
2016-05-24 15:40:00,28.52,28.54,28.51,28.52,73873.0,21.5632,21.5783,21.5556,21.5632,73873.0
2016-05-24 15:50:00,28.52,28.53,28.48,28.48,171989.0,21.5632,21.5707,21.5329,21.5329,171989.0
2016-05-25 09:30:00,28.58,28.77,28.56,28.75,163372.0,21.6085,21.7522,21.5934,21.7371,163372.0
2016-05-25 09:40:00,28.74,28.84,28.73,28.82,85566.0,21.7295,21.8051,21.722,21.79,85566.0
2016-05-25 09:50:00,28.83,28.93,28.83,28.91,159888.0,21.7976,21.8732,21.7976,21.858,159888.0
2016-05-25 10:00:00,28.91,28.93,28.88,28.91,49849.0,21.858,21.8732,21.8354,21.858,49849.0
2016-05-25 10:10:00,28.91,28.97,28.9,28.97,70517.0,21.858,21.9034,21.8505,21.9034,70517.0
2016-05-25 10:20:00,28.97,28.97,28.92,28.95,70232.0,21.9034,21.9034,21.8656,21.8883,70232.0
2016-05-25 10:30:00,28.94,28.94,28.86,28.88,52784.0,21.8807,21.8807,21.8202,21.8354,52784.0
2016-05-25 10:40:00,28.88,28.88,28.83,28.86,30361.0,21.8354,21.8354,21.7976,21.8202,30361.0
2016-05-25 10:50:00,28.86,28.9,28.83,28.89,37757.0,21.8202,21.8505,21.7976,21.8429,37757.0
2016-05-25 11:00:00,28.89,28.89,28.82,28.83,33454.0,21.8429,21.8429,21.79,21.7976,33454.0
2016-05-25 11:10:00,28.82,28.84,28.8,28.83,28367.0,21.79,21.8051,21.7749,21.7976,28367.0
2016-05-25 11:20:00,28.83,28.88,28.83,28.84,26483.0,21.7976,21.8354,21.7976,21.8051,26483.0
2016-05-25 11:30:00,28.85,28.86,28.81,28.83,36780.0,21.8127,21.8202,21.7824,21.7976,36780.0
2016-05-25 11:40:00,28.83,28.85,28.81,28.82,20445.0,21.7976,21.8127,21.7824,21.79,20445.0
2016-05-25 11:50:00,28.82,28.88,28.81,28.88,30184.0,21.79,21.8354,21.7824,21.8354,30184.0
2016-05-25 12:00:00,28.88,28.89,28.86,28.88,27845.0,21.8354,21.8429,21.8202,21.8354,27845.0
2016-05-25 12:10:00,28.88,28.91,28.88,28.89,26919.0,21.8354,21.858,21.8354,21.8429,26919.0
2016-05-25 12:20:00,28.89,28.92,28.89,28.89,27735.0,21.8429,21.8656,21.8429,21.8429,27735.0
2016-05-25 12:30:00,28.9,28.9,28.88,28.89,15178.0,21.8505,21.8505,21.8354,21.8429,15178.0
2016-05-25 12:40:00,28.89,28.91,28.88,28.88,19449.0,21.8429,21.858,21.8354,21.8354,19449.0
2016-05-25 12:50:00,28.89,28.91,28.88,28.9,32305.0,21.8429,21.858,21.8354,21.8505,32305.0
2016-05-25 13:00:00,28.9,28.99,28.9,28.99,60169.0,21.8505,21.9185,21.8505,21.9185,60169.0
2016-05-25 13:10:00,28.99,28.99,28.98,28.98,38557.0,21.9185,21.9185,21.911,21.911,38557.0
2016-05-25 13:20:00,28.97,28.99,28.97,28.99,26287.0,21.9034,21.9185,21.9034,21.9185,26287.0
2016-05-25 13:30:00,28.99,29.0,28.97,28.98,63813.0,21.9185,21.9261,21.9034,21.911,63813.0
2016-05-25 13:40:00,28.98,28.98,28.94,28.95,31113.0,21.911,21.911,21.8807,21.8883,31113.0
2016-05-25 13:50:00,28.96,28.97,28.94,28.94,34771.0,21.8958,21.9034,21.8807,21.8807,34771.0
2016-05-25 14:00:00,28.95,28.95,28.92,28.94,108771.0,21.8883,21.8883,21.8656,21.8807,108771.0
2016-05-25 14:10:00,28.94,28.96,28.93,28.95,24064.0,21.8807,21.8958,21.8732,21.8883,24064.0
2016-05-25 14:20:00,28.96,28.98,28.95,28.97,68084.0,21.8958,21.911,21.8883,21.9034,68084.0
2016-05-25 14:30:00,28.96,28.97,28.92,28.95,42115.0,21.8958,21.9034,21.8656,21.8883,42115.0
2016-05-25 14:40:00,28.95,28.97,28.92,28.92,57169.0,21.8883,21.9034,21.8656,21.8656,57169.0
2016-05-25 14:50:00,28.91,28.91,28.88,28.88,27495.0,21.858,21.858,21.8354,21.8354,27495.0
2016-05-25 15:00:00,28.88,28.91,28.88,28.9,46743.0,21.8354,21.858,21.8354,21.8505,46743.0
2016-05-25 15:10:00,28.9,28.91,28.89,28.91,35717.0,21.8505,21.858,21.8429,21.858,35717.0
2016-05-25 15:20:00,28.91,28.97,28.91,28.97,42379.0,21.858,21.9034,21.858,21.9034,42379.0
2016-05-25 15:30:00,28.97,28.98,28.94,28.94,49704.0,21.9034,21.911,21.8807,21.8807,49704.0
2016-05-25 15:40:00,28.94,28.94,28.92,28.92,44363.0,21.8807,21.8807,21.8656,21.8656,44363.0
2016-05-25 15:50:00,28.92,28.95,28.91,28.93,117370.0,21.8656,21.8883,21.858,21.8732,117370.0
2016-05-26 09:30:00,28.88,28.98,28.88,28.95,73108.0,21.8354,21.911,21.8354,21.8883,73108.0
2016-05-26 09:40:00,28.95,28.96,28.91,28.92,72775.0,21.8883,21.8958,21.858,21.8656,72775.0
2016-05-26 09:50:00,28.92,28.93,28.8,28.82,100342.0,21.8656,21.8732,21.7749,21.79,100342.0
2016-05-26 10:00:00,28.83,28.98,28.83,28.97,71756.0,21.7976,21.911,21.7976,21.9034,71756.0
2016-05-26 10:10:00,28.97,29.0,28.95,28.99,53483.0,21.9034,21.9261,21.8883,21.9185,53483.0
2016-05-26 10:20:00,28.99,29.03,28.96,28.96,186429.0,21.9185,21.9488,21.8958,21.8958,186429.0
2016-05-26 10:30:00,28.96,29.02,28.96,28.99,60989.0,21.8958,21.9412,21.8958,21.9185,60989.0
2016-05-26 10:40:00,28.99,28.99,28.91,28.91,29168.0,21.9185,21.9185,21.858,21.858,29168.0
2016-05-26 10:50:00,28.9,28.93,28.86,28.87,67934.0,21.8505,21.8732,21.8202,21.8278,67934.0
2016-05-26 11:00:00,28.86,28.88,28.83,28.84,30983.0,21.8202,21.8354,21.7976,21.8051,30983.0
2016-05-26 11:10:00,28.84,28.88,28.84,28.84,19912.0,21.8051,21.8354,21.8051,21.8051,19912.0
2016-05-26 11:20:00,28.84,28.86,28.81,28.86,29517.0,21.8051,21.8202,21.7824,21.8202,29517.0
2016-05-26 11:30:00,28.86,28.87,28.83,28.86,36102.0,21.8202,21.8278,21.7976,21.8202,36102.0
2016-05-26 11:40:00,28.86,28.88,28.84,28.84,32648.0,21.8202,21.8354,21.8051,21.8051,32648.0
2016-05-26 11:50:00,28.83,28.88,28.83,28.86,19885.0,21.7976,21.8354,21.7976,21.8202,19885.0
2016-05-26 12:00:00,28.86,28.91,28.86,28.91,33581.0,21.8202,21.858,21.8202,21.858,33581.0
2016-05-26 12:10:00,28.91,28.92,28.88,28.9,27964.0,21.858,21.8656,21.8354,21.8505,27964.0
2016-05-26 12:20:00,28.9,28.92,28.9,28.92,19444.0,21.8505,21.8656,21.8505,21.8656,19444.0
2016-05-26 12:30:00,28.92,28.92,28.89,28.89,19023.0,21.8656,21.8656,21.8429,21.8429,19023.0
2016-05-26 12:40:00,28.89,28.9,28.85,28.89,41839.0,21.8429,21.8505,21.8127,21.8429,41839.0
2016-05-26 12:50:00,28.9,28.9,28.86,28.87,12563.0,21.8505,21.8505,21.8202,21.8278,12563.0
2016-05-26 13:00:00,28.88,28.9,28.88,28.9,13742.0,21.8354,21.8505,21.8354,21.8505,13742.0
2016-05-26 13:10:00,28.9,28.92,28.88,28.92,13043.0,21.8505,21.8656,21.8354,21.8656,13043.0
2016-05-26 13:20:00,28.92,28.94,28.92,28.94,12989.0,21.8656,21.8807,21.8656,21.8807,12989.0
2016-05-26 13:30:00,28.94,28.94,28.93,28.94,7771.0,21.8807,21.8807,21.8732,21.8807,7771.0
2016-05-26 13:40:00,28.93,28.95,28.92,28.94,9191.0,21.8732,21.8883,21.8656,21.8807,9191.0
2016-05-26 13:50:00,28.94,28.95,28.92,28.95,10804.0,21.8807,21.8883,21.8656,21.8883,10804.0
2016-05-26 14:00:00,28.96,28.99,28.96,28.98,46559.0,21.8958,21.9185,21.8958,21.911,46559.0
2016-05-26 14:10:00,28.98,29.03,28.98,29.02,74978.0,21.911,21.9488,21.911,21.9412,74978.0
2016-05-26 14:20:00,29.02,29.02,28.99,28.99,18115.0,21.9412,21.9412,21.9185,21.9185,18115.0
2016-05-26 14:30:00,28.99,29.0,28.98,28.98,10600.0,21.9185,21.9261,21.911,21.911,10600.0
2016-05-26 14:40:00,28.99,28.99,28.96,28.96,23302.0,21.9185,21.9185,21.8958,21.8958,23302.0
2016-05-26 14:50:00,28.97,28.98,28.97,28.97,9611.0,21.9034,21.911,21.9034,21.9034,9611.0
2016-05-26 15:00:00,28.98,28.98,28.96,28.96,16475.0,21.911,21.911,21.8958,21.8958,16475.0
2016-05-26 15:10:00,28.96,28.96,28.94,28.95,31897.0,21.8958,21.8958,21.8807,21.8883,31897.0
2016-05-26 15:20:00,28.95,28.98,28.94,28.97,39910.0,21.8883,21.911,21.8807,21.9034,39910.0
2016-05-26 15:30:00,28.97,29.0,28.95,28.96,36961.0,21.9034,21.9261,21.8883,21.8958,36961.0
2016-05-26 15:40:00,28.97,28.99,28.94,28.95,42789.0,21.9034,21.9185,21.8807,21.8883,42789.0
2016-05-26 15:50:00,28.94,28.94,28.88,28.9,146727.0,21.8807,21.8807,21.8354,21.8505,146727.0
2016-05-27 09:30:00,28.98,29.03,28.87,28.97,138818.0,21.911,21.9488,21.8278,21.9034,138818.0
2016-05-27 09:40:00,28.96,28.99,28.94,28.97,76669.0,21.8958,21.9185,21.8807,21.9034,76669.0
2016-05-27 09:50:00,28.97,29.0,28.93,28.93,46429.0,21.9034,21.9261,21.8732,21.8732,46429.0
2016-05-27 10:00:00,28.93,28.94,28.91,28.93,26694.0,21.8732,21.8807,21.858,21.8732,26694.0
2016-05-27 10:10:00,28.94,28.94,28.86,28.86,59586.0,21.8807,21.8807,21.8202,21.8202,59586.0
2016-05-27 10:20:00,28.85,28.9,28.84,28.88,37785.0,21.8127,21.8505,21.8051,21.8354,37785.0
2016-05-27 10:30:00,28.88,28.88,28.86,28.86,15559.0,21.8354,21.8354,21.8202,21.8202,15559.0
2016-05-27 10:40:00,28.86,28.91,28.86,28.89,29110.0,21.8202,21.858,21.8202,21.8429,29110.0
2016-05-27 10:50:00,28.89,28.89,28.82,28.84,14768.0,21.8429,21.8429,21.79,21.8051,14768.0
2016-05-27 11:00:00,28.85,28.88,28.84,28.84,19751.0,21.8127,21.8354,21.8051,21.8051,19751.0
2016-05-27 11:10:00,28.84,28.86,28.83,28.85,15243.0,21.8051,21.8202,21.7976,21.8127,15243.0
2016-05-27 11:20:00,28.85,28.86,28.79,28.82,80898.0,21.8127,21.8202,21.7673,21.79,80898.0
2016-05-27 11:30:00,28.83,28.91,28.83,28.91,19378.0,21.7976,21.858,21.7976,21.858,19378.0
2016-05-27 11:40:00,28.91,28.91,28.87,28.87,22377.0,21.858,21.858,21.8278,21.8278,22377.0
2016-05-27 11:50:00,28.88,28.92,28.88,28.9,10963.0,21.8354,21.8656,21.8354,21.8505,10963.0
2016-05-27 12:00:00,28.9,28.93,28.89,28.92,14674.0,21.8505,21.8732,21.8429,21.8656,14674.0
2016-05-27 12:10:00,28.92,28.93,28.92,28.92,4971.0,21.8656,21.8732,21.8656,21.8656,4971.0
2016-05-27 12:20:00,28.93,28.95,28.93,28.93,13811.0,21.8732,21.8883,21.8732,21.8732,13811.0
2016-05-27 12:30:00,28.94,28.94,28.93,28.93,3600.0,21.8807,21.8807,21.8732,21.8732,3600.0
2016-05-27 12:40:00,28.93,28.94,28.92,28.92,14723.0,21.8732,21.8807,21.8656,21.8656,14723.0
2016-05-27 12:50:00,28.92,28.92,28.89,28.9,19023.0,21.8656,21.8656,21.8429,21.8505,19023.0
2016-05-27 13:00:00,28.91,28.92,28.88,28.88,10191.0,21.858,21.8656,21.8354,21.8354,10191.0
2016-05-27 13:10:00,28.88,28.91,28.88,28.89,10603.0,21.8354,21.858,21.8354,21.8429,10603.0
2016-05-27 13:20:00,28.89,28.9,28.88,28.89,12460.0,21.8429,21.8505,21.8354,21.8429,12460.0
2016-05-27 13:30:00,28.89,28.9,28.85,28.85,25181.0,21.8429,21.8505,21.8127,21.8127,25181.0
2016-05-27 13:40:00,28.85,28.85,28.82,28.83,66924.0,21.8127,21.8127,21.79,21.7976,66924.0
2016-05-27 13:50:00,28.83,28.85,28.83,28.84,7379.0,21.7976,21.8127,21.7976,21.8051,7379.0
2016-05-27 14:00:00,28.83,28.85,28.81,28.85,18359.0,21.7976,21.8127,21.7824,21.8127,18359.0
2016-05-27 14:10:00,28.84,28.87,28.84,28.87,4709.0,21.8051,21.8278,21.8051,21.8278,4709.0
2016-05-27 14:20:00,28.87,28.88,28.85,28.86,15442.0,21.8278,21.8354,21.8127,21.8202,15442.0
2016-05-27 14:30:00,28.86,28.88,28.83,28.84,10982.0,21.8202,21.8354,21.7976,21.8051,10982.0
2016-05-27 14:40:00,28.84,28.86,28.84,28.86,10037.0,21.8051,21.8202,21.8051,21.8202,10037.0
2016-05-27 14:50:00,28.86,28.89,28.85,28.89,25090.0,21.8202,21.8429,21.8127,21.8429,25090.0
2016-05-27 15:00:00,28.89,28.89,28.84,28.86,15204.0,21.8429,21.8429,21.8051,21.8202,15204.0
2016-05-27 15:10:00,28.85,28.87,28.85,28.85,10486.0,21.8127,21.8278,21.8127,21.8127,10486.0
2016-05-27 15:20:00,28.85,28.87,28.84,28.86,15895.0,21.8127,21.8278,21.8051,21.8202,15895.0
2016-05-27 15:30:00,28.87,28.88,28.84,28.87,60090.0,21.8278,21.8354,21.8051,21.8278,60090.0
2016-05-27 15:40:00,28.88,28.92,28.87,28.91,22218.0,21.8354,21.8656,21.8278,21.858,22218.0
2016-05-27 15:50:00,28.91,28.92,28.89,28.92,81928.0,21.858,21.8656,21.8429,21.8656,81928.0
2016-05-31 09:30:00,28.8,28.93,28.8,28.92,57579.0,21.7749,21.8732,21.7749,21.8656,57579.0
2016-05-31 09:40:00,28.91,28.98,28.88,28.91,53823.0,21.858,21.911,21.8354,21.858,53823.0
2016-05-31 09:50:00,28.92,28.94,28.89,28.9,31710.0,21.8656,21.8807,21.8429,21.8505,31710.0
2016-05-31 10:00:00,28.9,28.95,28.9,28.95,32887.0,21.8505,21.8883,21.8505,21.8883,32887.0
2016-05-31 10:10:00,28.95,29.0,28.93,28.98,51584.0,21.8883,21.9261,21.8732,21.911,51584.0
2016-05-31 10:20:00,28.99,29.01,28.97,29.0,82671.0,21.9185,21.9337,21.9034,21.9261,82671.0
2016-05-31 10:30:00,29.0,29.02,28.93,28.93,55144.0,21.9261,21.9412,21.8732,21.8732,55144.0
2016-05-31 10:40:00,28.94,28.94,28.91,28.94,45672.0,21.8807,21.8807,21.858,21.8807,45672.0
2016-05-31 10:50:00,28.94,28.95,28.93,28.95,28794.0,21.8807,21.8883,21.8732,21.8883,28794.0
2016-05-31 11:00:00,28.95,28.95,28.92,28.92,36251.0,21.8883,21.8883,21.8656,21.8656,36251.0
2016-05-31 11:10:00,28.92,28.93,28.89,28.93,33262.0,21.8656,21.8732,21.8429,21.8732,33262.0
2016-05-31 11:20:00,28.94,28.96,28.92,28.95,14148.0,21.8807,21.8958,21.8656,21.8883,14148.0
2016-05-31 11:30:00,28.95,28.96,28.9,28.92,36438.0,21.8883,21.8958,21.8505,21.8656,36438.0
2016-05-31 11:40:00,28.92,28.93,28.91,28.92,9946.0,21.8656,21.8732,21.858,21.8656,9946.0
2016-05-31 11:50:00,28.92,28.92,28.9,28.9,15012.0,21.8656,21.8656,21.8505,21.8505,15012.0
2016-05-31 12:00:00,28.9,28.91,28.89,28.9,15855.0,21.8505,21.858,21.8429,21.8505,15855.0
2016-05-31 12:10:00,28.9,28.91,28.88,28.88,19704.0,21.8505,21.858,21.8354,21.8354,19704.0
2016-05-31 12:20:00,28.89,28.91,28.89,28.91,6057.0,21.8429,21.858,21.8429,21.858,6057.0
2016-05-31 12:30:00,28.91,28.92,28.91,28.92,13007.0,21.858,21.8656,21.858,21.8656,13007.0
2016-05-31 12:40:00,28.92,28.92,28.91,28.91,19841.0,21.8656,21.8656,21.858,21.858,19841.0
2016-05-31 12:50:00,28.91,28.91,28.9,28.9,6150.0,21.858,21.858,21.8505,21.8505,6150.0
2016-05-31 13:00:00,28.91,28.91,28.89,28.89,4252.0,21.858,21.858,21.8429,21.8429,4252.0
2016-05-31 13:10:00,28.9,28.93,28.9,28.93,12455.0,21.8505,21.8732,21.8505,21.8732,12455.0
2016-05-31 13:20:00,28.94,28.96,28.93,28.94,23858.0,21.8807,21.8958,21.8732,21.8807,23858.0
2016-05-31 13:30:00,28.95,28.95,28.92,28.94,16549.0,21.8883,21.8883,21.8656,21.8807,16549.0
2016-05-31 13:40:00,28.95,28.95,28.93,28.94,20931.0,21.8883,21.8883,21.8732,21.8807,20931.0
2016-05-31 13:50:00,28.94,28.94,28.92,28.93,11207.0,21.8807,21.8807,21.8656,21.8732,11207.0
2016-05-31 14:00:00,28.92,28.92,28.83,28.83,35546.0,21.8656,21.8656,21.7976,21.7976,35546.0
2016-05-31 14:10:00,28.83,28.85,28.82,28.84,5877.0,21.7976,21.8127,21.79,21.8051,5877.0
2016-05-31 14:20:00,28.85,28.9,28.85,28.86,16124.0,21.8127,21.8505,21.8127,21.8202,16124.0
2016-05-31 14:30:00,28.85,28.85,28.83,28.84,9839.0,21.8127,21.8127,21.7976,21.8051,9839.0
2016-05-31 14:40:00,28.84,28.85,28.82,28.82,21895.0,21.8051,21.8127,21.79,21.79,21895.0
2016-05-31 14:50:00,28.82,28.82,28.8,28.8,28061.0,21.79,21.79,21.7749,21.7749,28061.0
2016-05-31 15:00:00,28.79,28.81,28.77,28.81,35780.0,21.7673,21.7824,21.7522,21.7824,35780.0
2016-05-31 15:10:00,28.81,28.85,28.81,28.85,17267.0,21.7824,21.8127,21.7824,21.8127,17267.0
2016-05-31 15:20:00,28.86,28.9,28.85,28.9,21454.0,21.8202,21.8505,21.8127,21.8505,21454.0
2016-05-31 15:30:00,28.9,28.91,28.89,28.9,73037.0,21.8505,21.858,21.8429,21.8505,73037.0
2016-05-31 15:40:00,28.9,28.92,28.89,28.9,99449.0,21.8505,21.8656,21.8429,21.8505,99449.0
2016-05-31 15:50:00,28.91,29.05,28.91,29.04,386537.0,21.858,21.9639,21.858,21.9563,386537.0
2016-06-01 09:30:00,28.85,28.91,28.8,28.91,53657.0,21.8127,21.858,21.7749,21.858,53657.0
2016-06-01 09:40:00,28.91,29.0,28.9,28.96,145925.0,21.858,21.9261,21.8505,21.8958,145925.0
2016-06-01 09:50:00,28.95,28.97,28.9,28.96,43578.0,21.8883,21.9034,21.8505,21.8958,43578.0
2016-06-01 10:00:00,28.98,29.02,28.92,29.0,120656.0,21.911,21.9412,21.8656,21.9261,120656.0
2016-06-01 10:10:00,29.0,29.01,28.94,28.97,25223.0,21.9261,21.9337,21.8807,21.9034,25223.0
2016-06-01 10:20:00,28.95,29.0,28.94,28.96,65952.0,21.8883,21.9261,21.8807,21.8958,65952.0
2016-06-01 10:30:00,28.97,29.01,28.97,28.98,51374.0,21.9034,21.9337,21.9034,21.911,51374.0
2016-06-01 10:40:00,28.98,28.99,28.93,28.97,54294.0,21.911,21.9185,21.8732,21.9034,54294.0
2016-06-01 10:50:00,28.97,29.0,28.97,28.98,37156.0,21.9034,21.9261,21.9034,21.911,37156.0
2016-06-01 11:00:00,28.99,29.01,28.95,28.95,77507.0,21.9185,21.9337,21.8883,21.8883,77507.0
2016-06-01 11:10:00,28.97,29.03,28.97,29.0,57570.0,21.9034,21.9488,21.9034,21.9261,57570.0
2016-06-01 11:20:00,29.0,29.0,28.98,28.98,12286.0,21.9261,21.9261,21.911,21.911,12286.0
2016-06-01 11:30:00,28.99,28.99,28.94,28.96,28467.0,21.9185,21.9185,21.8807,21.8958,28467.0
2016-06-01 11:40:00,28.95,28.99,28.95,28.99,12738.0,21.8883,21.9185,21.8883,21.9185,12738.0
2016-06-01 11:50:00,28.99,29.0,28.99,29.0,4947.0,21.9185,21.9261,21.9185,21.9261,4947.0
2016-06-01 12:00:00,29.0,29.01,28.98,28.98,27597.0,21.9261,21.9337,21.911,21.911,27597.0
2016-06-01 12:10:00,28.98,29.0,28.98,28.99,22108.0,21.911,21.9261,21.911,21.9185,22108.0
2016-06-01 12:20:00,28.99,29.01,28.99,29.0,12583.0,21.9185,21.9337,21.9185,21.9261,12583.0
2016-06-01 12:30:00,29.0,29.0,28.98,28.99,6412.0,21.9261,21.9261,21.911,21.9185,6412.0
2016-06-01 12:40:00,28.99,29.0,28.98,28.98,6000.0,21.9185,21.9261,21.911,21.911,6000.0
2016-06-01 12:50:00,28.99,29.0,28.99,29.0,8669.0,21.9185,21.9261,21.9185,21.9261,8669.0
2016-06-01 13:00:00,29.0,29.02,28.98,28.99,53312.0,21.9261,21.9412,21.911,21.9185,53312.0
2016-06-01 13:10:00,28.98,28.99,28.96,28.96,13952.0,21.911,21.9185,21.8958,21.8958,13952.0
2016-06-01 13:20:00,28.96,28.98,28.96,28.98,8935.0,21.8958,21.911,21.8958,21.911,8935.0
2016-06-01 13:30:00,28.98,28.98,28.95,28.95,14838.0,21.911,21.911,21.8883,21.8883,14838.0
2016-06-01 13:40:00,28.96,28.97,28.94,28.95,18811.0,21.8958,21.9034,21.8807,21.8883,18811.0
2016-06-01 13:50:00,28.95,28.98,28.94,28.98,10680.0,21.8883,21.911,21.8807,21.911,10680.0
2016-06-01 14:00:00,28.98,28.98,28.94,28.94,48939.0,21.911,21.911,21.8807,21.8807,48939.0
2016-06-01 14:10:00,28.94,28.98,28.93,28.95,90999.0,21.8807,21.911,21.8732,21.8883,90999.0
2016-06-01 14:20:00,28.95,28.95,28.9,28.9,30589.0,21.8883,21.8883,21.8505,21.8505,30589.0
2016-06-01 14:30:00,28.9,28.9,28.86,28.89,40620.0,21.8505,21.8505,21.8202,21.8429,40620.0
2016-06-01 14:40:00,28.89,28.91,28.89,28.9,18007.0,21.8429,21.858,21.8429,21.8505,18007.0
2016-06-01 14:50:00,28.9,28.93,28.9,28.93,16762.0,21.8505,21.8732,21.8505,21.8732,16762.0
2016-06-01 15:00:00,28.93,28.93,28.89,28.9,36554.0,21.8732,21.8732,21.8429,21.8505,36554.0
2016-06-01 15:10:00,28.9,28.94,28.9,28.91,36817.0,21.8505,21.8807,21.8505,21.858,36817.0
2016-06-01 15:20:00,28.92,28.93,28.92,28.93,56770.0,21.8656,21.8732,21.8656,21.8732,56770.0
2016-06-01 15:30:00,28.93,28.93,28.9,28.93,44932.0,21.8732,21.8732,21.8505,21.8732,44932.0
2016-06-01 15:40:00,28.93,28.93,28.9,28.91,36307.0,21.8732,21.8732,21.8505,21.858,36307.0
2016-06-01 15:50:00,28.9,28.91,28.88,28.9,95960.0,21.8505,21.858,21.8354,21.8505,95960.0
2016-06-02 09:30:00,28.97,29.0,28.94,28.99,43394.0,21.9034,21.9261,21.8807,21.9185,43394.0
2016-06-02 09:40:00,28.98,29.03,28.96,28.97,76641.0,21.911,21.9488,21.8958,21.9034,76641.0
2016-06-02 09:50:00,28.97,28.98,28.92,28.95,82361.0,21.9034,21.911,21.8656,21.8883,82361.0
2016-06-02 10:00:00,28.94,29.02,28.94,29.02,54056.0,21.8807,21.9412,21.8807,21.9412,54056.0
2016-06-02 10:10:00,29.01,29.06,28.99,29.03,65695.0,21.9337,21.9715,21.9185,21.9488,65695.0
2016-06-02 10:20:00,29.03,29.08,29.03,29.08,32094.0,21.9488,21.9866,21.9488,21.9866,32094.0
2016-06-02 10:30:00,29.08,29.15,29.07,29.15,118290.0,21.9866,22.0395,21.979,22.0395,118290.0
2016-06-02 10:40:00,29.15,29.15,29.04,29.04,44910.0,22.0395,22.0395,21.9563,21.9563,44910.0
2016-06-02 10:50:00,29.03,29.05,29.0,29.04,34471.0,21.9488,21.9639,21.9261,21.9563,34471.0
2016-06-02 11:00:00,29.04,29.06,29.01,29.05,37358.0,21.9563,21.9715,21.9337,21.9639,37358.0
2016-06-02 11:10:00,29.05,29.08,29.02,29.02,48832.0,21.9639,21.9866,21.9412,21.9412,48832.0
2016-06-02 11:20:00,29.02,29.02,28.98,29.0,22014.0,21.9412,21.9412,21.911,21.9261,22014.0
2016-06-02 11:30:00,29.0,29.01,28.97,29.01,21610.0,21.9261,21.9337,21.9034,21.9337,21610.0
2016-06-02 11:40:00,29.01,29.01,29.0,29.0,29040.0,21.9337,21.9337,21.9261,21.9261,29040.0
2016-06-02 11:50:00,29.0,29.02,28.98,28.98,18278.0,21.9261,21.9412,21.911,21.911,18278.0
2016-06-02 12:00:00,28.98,28.98,28.95,28.96,22714.0,21.911,21.911,21.8883,21.8958,22714.0
2016-06-02 12:10:00,28.96,28.98,28.96,28.98,10959.0,21.8958,21.911,21.8958,21.911,10959.0
2016-06-02 12:20:00,28.98,29.0,28.98,28.99,13284.0,21.911,21.9261,21.911,21.9185,13284.0
2016-06-02 12:30:00,28.99,28.99,28.96,28.98,15326.0,21.9185,21.9185,21.8958,21.911,15326.0
2016-06-02 12:40:00,28.99,28.99,28.99,28.99,12149.0,21.9185,21.9185,21.9185,21.9185,12149.0
2016-06-02 12:50:00,29.0,29.02,28.99,29.01,33353.0,21.9261,21.9412,21.9185,21.9337,33353.0
2016-06-02 13:00:00,29.01,29.04,29.01,29.03,30180.0,21.9337,21.9563,21.9337,21.9488,30180.0
2016-06-02 13:10:00,29.02,29.03,29.01,29.01,14325.0,21.9412,21.9488,21.9337,21.9337,14325.0
2016-06-02 13:20:00,29.02,29.02,29.01,29.01,9633.0,21.9412,21.9412,21.9337,21.9337,9633.0
2016-06-02 13:30:00,29.02,29.03,29.0,29.01,19477.0,21.9412,21.9488,21.9261,21.9337,19477.0
2016-06-02 13:40:00,29.0,29.02,28.99,29.0,21701.0,21.9261,21.9412,21.9185,21.9261,21701.0
2016-06-02 13:50:00,29.0,29.02,29.0,29.0,13220.0,21.9261,21.9412,21.9261,21.9261,13220.0
2016-06-02 14:00:00,29.01,29.06,29.01,29.03,39241.0,21.9337,21.9715,21.9337,21.9488,39241.0
2016-06-02 14:10:00,29.03,29.05,29.02,29.03,16796.0,21.9488,21.9639,21.9412,21.9488,16796.0
2016-06-02 14:20:00,29.04,29.06,29.03,29.03,25835.0,21.9563,21.9715,21.9488,21.9488,25835.0
2016-06-02 14:30:00,29.02,29.05,29.02,29.02,19574.0,21.9412,21.9639,21.9412,21.9412,19574.0
2016-06-02 14:40:00,29.01,29.06,29.01,29.06,30518.0,21.9337,21.9715,21.9337,21.9715,30518.0
2016-06-02 14:50:00,29.06,29.07,29.06,29.06,18000.0,21.9715,21.979,21.9715,21.9715,18000.0
2016-06-02 15:00:00,29.06,29.07,29.03,29.03,26682.0,21.9715,21.979,21.9488,21.9488,26682.0
2016-06-02 15:10:00,29.04,29.07,29.04,29.05,20456.0,21.9563,21.979,21.9563,21.9639,20456.0
2016-06-02 15:20:00,29.05,29.07,29.05,29.07,19399.0,21.9639,21.979,21.9639,21.979,19399.0
2016-06-02 15:30:00,29.07,29.08,29.06,29.07,54161.0,21.979,21.9866,21.9715,21.979,54161.0
2016-06-02 15:40:00,29.07,29.07,29.01,29.03,52371.0,21.979,21.979,21.9337,21.9488,52371.0
2016-06-02 15:50:00,29.03,29.08,29.02,29.08,140177.0,21.9488,21.9866,21.9412,21.9866,140177.0
2016-06-03 09:30:00,29.12,29.19,29.06,29.11,191628.0,22.0168,22.0697,21.9715,22.0093,191628.0
2016-06-03 09:40:00,29.11,29.12,29.05,29.05,99950.0,22.0093,22.0168,21.9639,21.9639,99950.0
2016-06-03 09:50:00,29.05,29.05,29.0,29.02,75356.0,21.9639,21.9639,21.9261,21.9412,75356.0
2016-06-03 10:00:00,29.02,29.02,28.92,28.92,93012.0,21.9412,21.9412,21.8656,21.8656,93012.0
2016-06-03 10:10:00,28.92,29.02,28.91,29.01,52527.0,21.8656,21.9412,21.858,21.9337,52527.0
2016-06-03 10:20:00,29.0,29.06,28.98,29.0,48085.0,21.9261,21.9715,21.911,21.9261,48085.0
2016-06-03 10:30:00,29.01,29.09,29.0,29.08,45891.0,21.9337,21.9941,21.9261,21.9866,45891.0
2016-06-03 10:40:00,29.09,29.13,29.07,29.12,44977.0,21.9941,22.0244,21.979,22.0168,44977.0
2016-06-03 10:50:00,29.11,29.13,29.08,29.08,27460.0,22.0093,22.0244,21.9866,21.9866,27460.0
2016-06-03 11:00:00,29.08,29.09,29.02,29.02,44109.0,21.9866,21.9941,21.9412,21.9412,44109.0
2016-06-03 11:10:00,29.02,29.05,29.01,29.05,23760.0,21.9412,21.9639,21.9337,21.9639,23760.0
2016-06-03 11:20:00,29.05,29.07,29.02,29.03,25124.0,21.9639,21.979,21.9412,21.9488,25124.0
2016-06-03 11:30:00,29.04,29.07,29.03,29.07,11021.0,21.9563,21.979,21.9488,21.979,11021.0
2016-06-03 11:40:00,29.07,29.13,29.07,29.11,24868.0,21.979,22.0244,21.979,22.0093,24868.0
2016-06-03 11:50:00,29.11,29.16,29.11,29.15,16131.0,22.0093,22.0471,22.0093,22.0395,16131.0
2016-06-03 12:00:00,29.16,29.18,29.15,29.16,55253.0,22.0471,22.0622,22.0395,22.0471,55253.0
2016-06-03 12:10:00,29.16,29.2,29.16,29.17,37811.0,22.0471,22.0773,22.0471,22.0546,37811.0
2016-06-03 12:20:00,29.17,29.21,29.16,29.18,63844.0,22.0546,22.0849,22.0471,22.0622,63844.0
2016-06-03 12:30:00,29.17,29.18,29.14,29.14,35680.0,22.0546,22.0622,22.0319,22.0319,35680.0
2016-06-03 12:40:00,29.14,29.14,29.09,29.09,17799.0,22.0319,22.0319,21.9941,21.9941,17799.0
2016-06-03 12:50:00,29.09,29.11,29.09,29.1,18059.0,21.9941,22.0093,21.9941,22.0017,18059.0
2016-06-03 13:00:00,29.09,29.13,29.08,29.13,27121.0,21.9941,22.0244,21.9866,22.0244,27121.0
2016-06-03 13:10:00,29.13,29.13,29.1,29.1,10288.0,22.0244,22.0244,22.0017,22.0017,10288.0
2016-06-03 13:20:00,29.1,29.14,29.08,29.08,19848.0,22.0017,22.0319,21.9866,21.9866,19848.0
2016-06-03 13:30:00,29.08,29.11,29.07,29.08,12300.0,21.9866,22.0093,21.979,21.9866,12300.0
2016-06-03 13:40:00,29.08,29.16,29.08,29.12,21262.0,21.9866,22.0471,21.9866,22.0168,21262.0
2016-06-03 13:50:00,29.13,29.14,29.1,29.13,18692.0,22.0244,22.0319,22.0017,22.0244,18692.0
2016-06-03 14:00:00,29.13,29.14,29.1,29.11,15004.0,22.0244,22.0319,22.0017,22.0093,15004.0
2016-06-03 14:10:00,29.11,29.11,29.09,29.1,21082.0,22.0093,22.0093,21.9941,22.0017,21082.0
2016-06-03 14:20:00,29.11,29.14,29.08,29.14,24611.0,22.0093,22.0319,21.9866,22.0319,24611.0
2016-06-03 14:30:00,29.14,29.18,29.14,29.17,19773.0,22.0319,22.0622,22.0319,22.0546,19773.0
2016-06-03 14:40:00,29.17,29.17,29.15,29.17,19700.0,22.0546,22.0546,22.0395,22.0546,19700.0
2016-06-03 14:50:00,29.17,29.2,29.17,29.17,28866.0,22.0546,22.0773,22.0546,22.0546,28866.0
2016-06-03 15:00:00,29.16,29.16,29.13,29.14,16586.0,22.0471,22.0471,22.0244,22.0319,16586.0
2016-06-03 15:10:00,29.14,29.15,29.12,29.12,19127.0,22.0319,22.0395,22.0168,22.0168,19127.0
2016-06-03 15:20:00,29.12,29.17,29.1,29.16,34601.0,22.0168,22.0546,22.0017,22.0471,34601.0
2016-06-03 15:30:00,29.15,29.17,29.15,29.16,10681.0,22.0395,22.0546,22.0395,22.0471,10681.0
2016-06-03 15:40:00,29.16,29.17,29.13,29.14,57454.0,22.0471,22.0546,22.0244,22.0319,57454.0
2016-06-03 15:50:00,29.14,29.16,29.1,29.12,99395.0,22.0319,22.0471,22.0017,22.0168,99395.0
2016-06-06 09:30:00,29.11,29.2,29.11,29.2,34983.0,22.0093,22.0773,22.0093,22.0773,34983.0
2016-06-06 09:40:00,29.21,29.32,29.2,29.32,31456.0,22.0849,22.168,22.0773,22.168,31456.0
2016-06-06 09:50:00,29.32,29.41,29.32,29.4,72491.0,22.168,22.2361,22.168,22.2285,72491.0
2016-06-06 10:00:00,29.4,29.4,29.34,29.36,42606.0,22.2285,22.2285,22.1832,22.1983,42606.0
2016-06-06 10:10:00,29.35,29.35,29.28,29.28,20684.0,22.1907,22.1907,22.1378,22.1378,20684.0
2016-06-06 10:20:00,29.28,29.28,29.24,29.24,33954.0,22.1378,22.1378,22.1075,22.1075,33954.0
2016-06-06 10:30:00,29.24,29.28,29.24,29.28,37865.0,22.1075,22.1378,22.1075,22.1378,37865.0
2016-06-06 10:40:00,29.28,29.3,29.26,29.27,20875.0,22.1378,22.1529,22.1227,22.1302,20875.0
2016-06-06 10:50:00,29.27,29.29,29.26,29.28,20952.0,22.1302,22.1454,22.1227,22.1378,20952.0
2016-06-06 11:00:00,29.28,29.32,29.28,29.31,24446.0,22.1378,22.168,22.1378,22.1605,24446.0
2016-06-06 11:10:00,29.32,29.32,29.26,29.26,25595.0,22.168,22.168,22.1227,22.1227,25595.0
2016-06-06 11:20:00,29.26,29.26,29.22,29.23,19982.0,22.1227,22.1227,22.0924,22.1,19982.0
2016-06-06 11:30:00,29.23,29.25,29.21,29.24,28765.0,22.1,22.1151,22.0849,22.1075,28765.0
2016-06-06 11:40:00,29.25,29.26,29.22,29.22,12799.0,22.1151,22.1227,22.0924,22.0924,12799.0
2016-06-06 11:50:00,29.23,29.26,29.23,29.25,48161.0,22.1,22.1227,22.1,22.1151,48161.0
2016-06-06 12:00:00,29.25,29.25,29.25,29.25,47059.0,22.1151,22.1151,22.1151,22.1151,47059.0
2016-06-06 12:10:00,29.26,29.27,29.25,29.26,27005.0,22.1227,22.1302,22.1151,22.1227,27005.0
2016-06-06 12:20:00,29.27,29.27,29.23,29.24,17382.0,22.1302,22.1302,22.1,22.1075,17382.0
2016-06-06 12:30:00,29.23,29.27,29.21,29.22,39401.0,22.1,22.1302,22.0849,22.0924,39401.0
2016-06-06 12:40:00,29.21,29.23,29.18,29.19,13758.0,22.0849,22.1,22.0622,22.0697,13758.0
2016-06-06 12:50:00,29.18,29.18,29.13,29.17,25671.0,22.0622,22.0622,22.0244,22.0546,25671.0
2016-06-06 13:00:00,29.18,29.22,29.18,29.22,21442.0,22.0622,22.0924,22.0622,22.0924,21442.0
2016-06-06 13:10:00,29.22,29.24,29.21,29.21,18721.0,22.0924,22.1075,22.0849,22.0849,18721.0
2016-06-06 13:20:00,29.22,29.24,29.22,29.22,13723.0,22.0924,22.1075,22.0924,22.0924,13723.0
2016-06-06 13:30:00,29.23,29.24,29.23,29.23,10163.0,22.1,22.1075,22.1,22.1,10163.0
2016-06-06 13:40:00,29.22,29.24,29.21,29.24,12700.0,22.0924,22.1075,22.0849,22.1075,12700.0
2016-06-06 13:50:00,29.23,29.26,29.23,29.24,34105.0,22.1,22.1227,22.1,22.1075,34105.0
2016-06-06 14:00:00,29.24,29.26,29.23,29.25,21871.0,22.1075,22.1227,22.1,22.1151,21871.0
2016-06-06 14:10:00,29.25,29.26,29.24,29.25,15916.0,22.1151,22.1227,22.1075,22.1151,15916.0
2016-06-06 14:20:00,29.25,29.27,29.25,29.25,14949.0,22.1151,22.1302,22.1151,22.1151,14949.0
2016-06-06 14:30:00,29.25,29.26,29.25,29.25,12500.0,22.1151,22.1227,22.1151,22.1151,12500.0
2016-06-06 14:40:00,29.24,29.25,29.24,29.25,9160.0,22.1075,22.1151,22.1075,22.1151,9160.0
2016-06-06 14:50:00,29.25,29.27,29.24,29.25,27070.0,22.1151,22.1302,22.1075,22.1151,27070.0
2016-06-06 15:00:00,29.25,29.25,29.22,29.22,21397.0,22.1151,22.1151,22.0924,22.0924,21397.0
2016-06-06 15:10:00,29.21,29.23,29.2,29.2,27407.0,22.0849,22.1,22.0773,22.0773,27407.0
2016-06-06 15:20:00,29.2,29.21,29.2,29.2,19700.0,22.0773,22.0849,22.0773,22.0773,19700.0
2016-06-06 15:30:00,29.21,29.21,29.16,29.19,101266.0,22.0849,22.0849,22.0471,22.0697,101266.0
2016-06-06 15:40:00,29.18,29.19,29.17,29.18,45603.0,22.0622,22.0697,22.0546,22.0622,45603.0
2016-06-06 15:50:00,29.18,29.18,29.1,29.1,91775.0,22.0622,22.0622,22.0017,22.0017,91775.0
2016-06-07 09:30:00,28.91,29.23,28.83,29.22,300102.0,21.858,22.1,21.7976,22.0924,300102.0
2016-06-07 09:40:00,29.22,29.33,29.22,29.33,94581.0,22.0924,22.1756,22.0924,22.1756,94581.0
2016-06-07 09:50:00,29.34,29.34,29.23,29.27,66342.0,22.1832,22.1832,22.1,22.1302,66342.0
2016-06-07 10:00:00,29.27,29.28,29.17,29.18,59128.0,22.1302,22.1378,22.0546,22.0622,59128.0
2016-06-07 10:10:00,29.19,29.19,29.14,29.16,23656.0,22.0697,22.0697,22.0319,22.0471,23656.0
2016-06-07 10:20:00,29.16,29.17,29.11,29.13,62744.0,22.0471,22.0546,22.0093,22.0244,62744.0
2016-06-07 10:30:00,29.13,29.15,29.09,29.11,46122.0,22.0244,22.0395,21.9941,22.0093,46122.0
2016-06-07 10:40:00,29.11,29.11,29.01,29.01,57307.0,22.0093,22.0093,21.9337,21.9337,57307.0
2016-06-07 10:50:00,29.01,29.01,28.95,29.0,80043.0,21.9337,21.9337,21.8883,21.9261,80043.0
2016-06-07 11:00:00,29.01,29.08,28.99,29.08,52958.0,21.9337,21.9866,21.9185,21.9866,52958.0
2016-06-07 11:10:00,29.09,29.09,29.04,29.06,30636.0,21.9941,21.9941,21.9563,21.9715,30636.0
2016-06-07 11:20:00,29.06,29.08,29.01,29.02,42608.0,21.9715,21.9866,21.9337,21.9412,42608.0
2016-06-07 11:30:00,29.01,29.08,29.01,29.02,29776.0,21.9337,21.9866,21.9337,21.9412,29776.0
2016-06-07 11:40:00,29.02,29.07,29.02,29.02,19895.0,21.9412,21.979,21.9412,21.9412,19895.0
2016-06-07 11:50:00,29.02,29.03,29.01,29.01,20660.0,21.9412,21.9488,21.9337,21.9337,20660.0
2016-06-07 12:00:00,29.02,29.05,29.01,29.03,26214.0,21.9412,21.9639,21.9337,21.9488,26214.0
2016-06-07 12:10:00,29.03,29.08,29.03,29.05,22126.0,21.9488,21.9866,21.9488,21.9639,22126.0
2016-06-07 12:20:00,29.05,29.07,29.05,29.07,8803.0,21.9639,21.979,21.9639,21.979,8803.0
2016-06-07 12:30:00,29.07,29.09,29.07,29.08,8904.0,21.979,21.9941,21.979,21.9866,8904.0
2016-06-07 12:40:00,29.08,29.08,29.07,29.08,9413.0,21.9866,21.9866,21.979,21.9866,9413.0
2016-06-07 12:50:00,29.08,29.1,29.08,29.1,21535.0,21.9866,22.0017,21.9866,22.0017,21535.0
2016-06-07 13:00:00,29.1,29.1,29.09,29.09,1150.0,22.0017,22.0017,21.9941,21.9941,1150.0
2016-06-07 13:10:00,29.09,29.09,29.08,29.08,8093.0,21.9941,21.9941,21.9866,21.9866,8093.0
2016-06-07 13:20:00,29.08,29.09,29.08,29.08,8665.0,21.9866,21.9941,21.9866,21.9866,8665.0
2016-06-07 13:30:00,29.07,29.08,29.06,29.06,9100.0,21.979,21.9866,21.9715,21.9715,9100.0
2016-06-07 13:40:00,29.06,29.07,29.04,29.07,23194.0,21.9715,21.979,21.9563,21.979,23194.0
2016-06-07 13:50:00,29.07,29.08,29.04,29.06,20860.0,21.979,21.9866,21.9563,21.9715,20860.0
2016-06-07 14:00:00,29.06,29.08,29.06,29.08,20284.0,21.9715,21.9866,21.9715,21.9866,20284.0
2016-06-07 14:10:00,29.07,29.1,29.07,29.1,28115.0,21.979,22.0017,21.979,22.0017,28115.0
2016-06-07 14:20:00,29.1,29.12,29.09,29.11,18711.0,22.0017,22.0168,21.9941,22.0093,18711.0
2016-06-07 14:30:00,29.11,29.12,29.08,29.08,14629.0,22.0093,22.0168,21.9866,21.9866,14629.0
2016-06-07 14:40:00,29.08,29.08,29.08,29.08,1200.0,21.9866,21.9866,21.9866,21.9866,1200.0
2016-06-07 14:50:00,29.08,29.11,29.08,29.09,34128.0,21.9866,22.0093,21.9866,21.9941,34128.0
2016-06-07 15:00:00,29.09,29.09,29.08,29.08,8673.0,21.9941,21.9941,21.9866,21.9866,8673.0
2016-06-07 15:10:00,29.09,29.09,29.05,29.07,37721.0,21.9941,21.9941,21.9639,21.979,37721.0
2016-06-07 15:20:00,29.07,29.08,29.07,29.08,13913.0,21.979,21.9866,21.979,21.9866,13913.0
2016-06-07 15:30:00,29.08,29.1,29.07,29.09,43599.0,21.9866,22.0017,21.979,21.9941,43599.0
2016-06-07 15:40:00,29.09,29.11,29.08,29.08,57347.0,21.9941,22.0093,21.9866,21.9866,57347.0
2016-06-07 15:50:00,29.07,29.09,29.04,29.08,110470.0,21.979,21.9941,21.9563,21.9866,110470.0
2016-06-08 09:30:00,29.08,29.24,29.08,29.22,87537.0,21.9866,22.1075,21.9866,22.0924,87537.0
2016-06-08 09:40:00,29.23,29.23,29.11,29.2,120083.0,22.1,22.1,22.0093,22.0773,120083.0
2016-06-08 09:50:00,29.2,29.24,29.18,29.24,104581.0,22.0773,22.1075,22.0622,22.1075,104581.0
2016-06-08 10:00:00,29.24,29.24,29.1,29.12,108773.0,22.1075,22.1075,22.0017,22.0168,108773.0
2016-06-08 10:10:00,29.13,29.14,29.07,29.1,112695.0,22.0244,22.0319,21.979,22.0017,112695.0
2016-06-08 10:20:00,29.1,29.15,29.1,29.13,57758.0,22.0017,22.0395,22.0017,22.0244,57758.0
2016-06-08 10:30:00,29.12,29.15,29.1,29.13,38391.0,22.0168,22.0395,22.0017,22.0244,38391.0
2016-06-08 10:40:00,29.12,29.16,29.12,29.15,40434.0,22.0168,22.0471,22.0168,22.0395,40434.0
2016-06-08 10:50:00,29.15,29.16,29.09,29.11,40063.0,22.0395,22.0471,21.9941,22.0093,40063.0
2016-06-08 11:00:00,29.12,29.13,29.08,29.1,54264.0,22.0168,22.0244,21.9866,22.0017,54264.0
2016-06-08 11:10:00,29.1,29.17,29.1,29.16,39595.0,22.0017,22.0546,22.0017,22.0471,39595.0
2016-06-08 11:20:00,29.17,29.22,29.17,29.22,64016.0,22.0546,22.0924,22.0546,22.0924,64016.0
2016-06-08 11:30:00,29.22,29.26,29.22,29.24,81381.0,22.0924,22.1227,22.0924,22.1075,81381.0
2016-06-08 11:40:00,29.24,29.26,29.21,29.23,43076.0,22.1075,22.1227,22.0849,22.1,43076.0
2016-06-08 11:50:00,29.22,29.22,29.21,29.22,16728.0,22.0924,22.0924,22.0849,22.0924,16728.0
2016-06-08 12:00:00,29.22,29.23,29.2,29.22,30586.0,22.0924,22.1,22.0773,22.0924,30586.0
2016-06-08 12:10:00,29.22,29.24,29.22,29.23,28278.0,22.0924,22.1075,22.0924,22.1,28278.0
2016-06-08 12:20:00,29.23,29.25,29.23,29.24,14834.0,22.1,22.1151,22.1,22.1075,14834.0
2016-06-08 12:30:00,29.25,29.26,29.22,29.22,28110.0,22.1151,22.1227,22.0924,22.0924,28110.0
2016-06-08 12:40:00,29.22,29.22,29.17,29.19,30714.0,22.0924,22.0924,22.0546,22.0697,30714.0
2016-06-08 12:50:00,29.19,29.23,29.19,29.22,7979.0,22.0697,22.1,22.0697,22.0924,7979.0
2016-06-08 13:00:00,29.23,29.24,29.22,29.24,12018.0,22.1,22.1075,22.0924,22.1075,12018.0
2016-06-08 13:10:00,29.24,29.26,29.24,29.25,9086.0,22.1075,22.1227,22.1075,22.1151,9086.0
2016-06-08 13:20:00,29.25,29.25,29.2,29.2,18745.0,22.1151,22.1151,22.0773,22.0773,18745.0
2016-06-08 13:30:00,29.2,29.2,29.2,29.2,8761.0,22.0773,22.0773,22.0773,22.0773,8761.0
2016-06-08 13:40:00,29.2,29.22,29.19,29.2,15501.0,22.0773,22.0924,22.0697,22.0773,15501.0
2016-06-08 13:50:00,29.21,29.23,29.21,29.22,8070.0,22.0849,22.1,22.0849,22.0924,8070.0
2016-06-08 14:00:00,29.22,29.22,29.17,29.18,15617.0,22.0924,22.0924,22.0546,22.0622,15617.0
2016-06-08 14:10:00,29.18,29.23,29.18,29.22,15644.0,22.0622,22.1,22.0622,22.0924,15644.0
2016-06-08 14:20:00,29.22,29.24,29.22,29.24,6392.0,22.0924,22.1075,22.0924,22.1075,6392.0
2016-06-08 14:30:00,29.24,29.25,29.23,29.24,21868.0,22.1075,22.1151,22.1,22.1075,21868.0
2016-06-08 14:40:00,29.23,29.24,29.22,29.23,13699.0,22.1,22.1075,22.0924,22.1,13699.0
2016-06-08 14:50:00,29.23,29.24,29.23,29.23,2900.0,22.1,22.1075,22.1,22.1,2900.0
2016-06-08 15:00:00,29.23,29.23,29.19,29.2,22639.0,22.1,22.1,22.0697,22.0773,22639.0
2016-06-08 15:10:00,29.2,29.23,29.17,29.18,52793.0,22.0773,22.1,22.0546,22.0622,52793.0
2016-06-08 15:20:00,29.18,29.19,29.17,29.18,22600.0,22.0622,22.0697,22.0546,22.0622,22600.0
2016-06-08 15:30:00,29.18,29.19,29.17,29.17,20830.0,22.0622,22.0697,22.0546,22.0546,20830.0
2016-06-08 15:40:00,29.17,29.21,29.17,29.2,25936.0,22.0546,22.0849,22.0546,22.0773,25936.0
2016-06-08 15:50:00,29.2,29.2,29.15,29.15,79000.0,22.0773,22.0773,22.0395,22.0395,79000.0
2016-06-09 09:30:00,28.98,29.05,28.97,29.04,59371.0,21.911,21.9639,21.9034,21.9563,59371.0
2016-06-09 09:40:00,29.05,29.07,29.0,29.07,92568.0,21.9639,21.979,21.9261,21.979,92568.0
2016-06-09 09:50:00,29.08,29.09,29.02,29.03,39550.0,21.9866,21.9941,21.9412,21.9488,39550.0
2016-06-09 10:00:00,29.02,29.02,28.95,29.01,51043.0,21.9412,21.9412,21.8883,21.9337,51043.0
2016-06-09 10:10:00,29.0,29.06,29.0,29.03,44839.0,21.9261,21.9715,21.9261,21.9488,44839.0
2016-06-09 10:20:00,29.04,29.05,28.97,28.97,56534.0,21.9563,21.9639,21.9034,21.9034,56534.0
2016-06-09 10:30:00,28.97,29.0,28.95,29.0,85317.0,21.9034,21.9261,21.8883,21.9261,85317.0
2016-06-09 10:40:00,28.99,29.02,28.97,29.0,40089.0,21.9185,21.9412,21.9034,21.9261,40089.0
2016-06-09 10:50:00,29.0,29.04,28.99,28.99,40796.0,21.9261,21.9563,21.9185,21.9185,40796.0
2016-06-09 11:00:00,29.0,29.07,28.99,29.05,32740.0,21.9261,21.979,21.9185,21.9639,32740.0
2016-06-09 11:10:00,29.05,29.05,28.97,28.98,30863.0,21.9639,21.9639,21.9034,21.911,30863.0
2016-06-09 11:20:00,28.98,29.02,28.98,29.01,17589.0,21.911,21.9412,21.911,21.9337,17589.0
2016-06-09 11:30:00,29.01,29.01,28.92,28.97,117239.0,21.9337,21.9337,21.8656,21.9034,117239.0
2016-06-09 11:40:00,28.97,28.98,28.92,28.92,43410.0,21.9034,21.911,21.8656,21.8656,43410.0
2016-06-09 11:50:00,28.92,28.93,28.91,28.92,26590.0,21.8656,21.8732,21.858,21.8656,26590.0
2016-06-09 12:00:00,28.92,28.92,28.88,28.89,28938.0,21.8656,21.8656,21.8354,21.8429,28938.0
2016-06-09 12:10:00,28.88,28.88,28.83,28.86,54254.0,21.8354,21.8354,21.7976,21.8202,54254.0
2016-06-09 12:20:00,28.86,28.95,28.86,28.94,22771.0,21.8202,21.8883,21.8202,21.8807,22771.0
2016-06-09 12:30:00,28.94,28.97,28.92,28.97,8839.0,21.8807,21.9034,21.8656,21.9034,8839.0
2016-06-09 12:40:00,28.97,28.99,28.96,28.97,29393.0,21.9034,21.9185,21.8958,21.9034,29393.0
2016-06-09 12:50:00,28.97,29.03,28.96,29.01,34815.0,21.9034,21.9488,21.8958,21.9337,34815.0
2016-06-09 13:00:00,29.02,29.02,28.99,29.01,24915.0,21.9412,21.9412,21.9185,21.9337,24915.0
2016-06-09 13:10:00,29.01,29.08,29.01,29.07,32474.0,21.9337,21.9866,21.9337,21.979,32474.0
2016-06-09 13:20:00,29.08,29.08,29.05,29.06,33568.0,21.9866,21.9866,21.9639,21.9715,33568.0
2016-06-09 13:30:00,29.05,29.08,29.05,29.07,13677.0,21.9639,21.9866,21.9639,21.979,13677.0
2016-06-09 13:40:00,29.07,29.08,29.05,29.07,9967.0,21.979,21.9866,21.9639,21.979,9967.0
2016-06-09 13:50:00,29.07,29.08,29.0,29.02,37977.0,21.979,21.9866,21.9261,21.9412,37977.0
2016-06-09 14:00:00,29.02,29.02,29.01,29.02,4402.0,21.9412,21.9412,21.9337,21.9412,4402.0
2016-06-09 14:10:00,29.02,29.06,29.02,29.05,11296.0,21.9412,21.9715,21.9412,21.9639,11296.0
2016-06-09 14:20:00,29.04,29.06,29.02,29.02,25040.0,21.9563,21.9715,21.9412,21.9412,25040.0
2016-06-09 14:30:00,29.02,29.08,29.02,29.08,9554.0,21.9412,21.9866,21.9412,21.9866,9554.0
2016-06-09 14:40:00,29.08,29.11,29.08,29.09,19659.0,21.9866,22.0093,21.9866,21.9941,19659.0
2016-06-09 14:50:00,29.09,29.1,29.08,29.1,19540.0,21.9941,22.0017,21.9866,22.0017,19540.0
2016-06-09 15:00:00,29.1,29.13,29.1,29.13,22912.0,22.0017,22.0244,22.0017,22.0244,22912.0
2016-06-09 15:10:00,29.13,29.13,29.08,29.1,18580.0,22.0244,22.0244,21.9866,22.0017,18580.0
2016-06-09 15:20:00,29.1,29.14,29.09,29.14,15160.0,22.0017,22.0319,21.9941,22.0319,15160.0
2016-06-09 15:30:00,29.14,29.17,29.14,29.16,60944.0,22.0319,22.0546,22.0319,22.0471,60944.0
2016-06-09 15:40:00,29.16,29.19,29.15,29.18,62505.0,22.0471,22.0697,22.0395,22.0622,62505.0
2016-06-09 15:50:00,29.18,29.18,29.15,29.15,70442.0,22.0622,22.0622,22.0395,22.0395,70442.0
2016-06-10 09:30:00,28.81,28.92,28.8,28.87,196893.0,21.7824,21.8656,21.7749,21.8278,196893.0
2016-06-10 09:40:00,28.86,28.89,28.83,28.87,113400.0,21.8202,21.8429,21.7976,21.8278,113400.0
2016-06-10 09:50:00,28.87,28.91,28.82,28.88,59168.0,21.8278,21.858,21.79,21.8354,59168.0
2016-06-10 10:00:00,28.89,28.91,28.83,28.86,64577.0,21.8429,21.858,21.7976,21.8202,64577.0
2016-06-10 10:10:00,28.86,28.89,28.86,28.88,29812.0,21.8202,21.8429,21.8202,21.8354,29812.0
2016-06-10 10:20:00,28.88,28.96,28.87,28.93,34394.0,21.8354,21.8958,21.8278,21.8732,34394.0
2016-06-10 10:30:00,28.94,28.99,28.93,28.93,40060.0,21.8807,21.9185,21.8732,21.8732,40060.0
2016-06-10 10:40:00,28.94,28.96,28.92,28.93,18383.0,21.8807,21.8958,21.8656,21.8732,18383.0
2016-06-10 10:50:00,28.94,28.97,28.9,28.93,44667.0,21.8807,21.9034,21.8505,21.8732,44667.0
2016-06-10 11:00:00,28.92,28.95,28.89,28.95,22294.0,21.8656,21.8883,21.8429,21.8883,22294.0
2016-06-10 11:10:00,28.96,28.97,28.94,28.96,16613.0,21.8958,21.9034,21.8807,21.8958,16613.0
2016-06-10 11:20:00,28.96,28.96,28.91,28.93,37515.0,21.8958,21.8958,21.858,21.8732,37515.0
2016-06-10 11:30:00,28.92,28.94,28.92,28.92,15409.0,21.8656,21.8807,21.8656,21.8656,15409.0
2016-06-10 11:40:00,28.91,28.92,28.9,28.91,20615.0,21.858,21.8656,21.8505,21.858,20615.0
2016-06-10 11:50:00,28.9,28.94,28.9,28.93,19759.0,21.8505,21.8807,21.8505,21.8732,19759.0
2016-06-10 12:00:00,28.93,28.95,28.9,28.92,16333.0,21.8732,21.8883,21.8505,21.8656,16333.0
2016-06-10 12:10:00,28.91,28.92,28.87,28.88,14369.0,21.858,21.8656,21.8278,21.8354,14369.0
2016-06-10 12:20:00,28.88,28.9,28.88,28.89,24989.0,21.8354,21.8505,21.8354,21.8429,24989.0
2016-06-10 12:30:00,28.89,28.89,28.86,28.88,35920.0,21.8429,21.8429,21.8202,21.8354,35920.0
2016-06-10 12:40:00,28.88,28.93,28.88,28.92,27676.0,21.8354,21.8732,21.8354,21.8656,27676.0
2016-06-10 12:50:00,28.92,28.92,28.9,28.92,13848.0,21.8656,21.8656,21.8505,21.8656,13848.0
2016-06-10 13:00:00,28.91,28.92,28.9,28.9,8529.0,21.858,21.8656,21.8505,21.8505,8529.0
2016-06-10 13:10:00,28.91,28.94,28.91,28.94,8226.0,21.858,21.8807,21.858,21.8807,8226.0
2016-06-10 13:20:00,28.94,28.95,28.92,28.93,14612.0,21.8807,21.8883,21.8656,21.8732,14612.0
2016-06-10 13:30:00,28.93,28.93,28.89,28.89,14503.0,21.8732,21.8732,21.8429,21.8429,14503.0
2016-06-10 13:40:00,28.89,28.9,28.85,28.86,10449.0,21.8429,21.8505,21.8127,21.8202,10449.0
2016-06-10 13:50:00,28.85,28.86,28.83,28.85,21374.0,21.8127,21.8202,21.7976,21.8127,21374.0
2016-06-10 14:00:00,28.85,28.89,28.84,28.89,85441.0,21.8127,21.8429,21.8051,21.8429,85441.0
2016-06-10 14:10:00,28.88,28.89,28.83,28.83,61922.0,21.8354,21.8429,21.7976,21.7976,61922.0
2016-06-10 14:20:00,28.84,28.87,28.84,28.85,15950.0,21.8051,21.8278,21.8051,21.8127,15950.0
2016-06-10 14:30:00,28.85,28.9,28.85,28.89,18171.0,21.8127,21.8505,21.8127,21.8429,18171.0
2016-06-10 14:40:00,28.89,28.89,28.85,28.87,15427.0,21.8429,21.8429,21.8127,21.8278,15427.0
2016-06-10 14:50:00,28.86,28.9,28.86,28.89,36421.0,21.8202,21.8505,21.8202,21.8429,36421.0
2016-06-10 15:00:00,28.9,28.9,28.86,28.87,18594.0,21.8505,21.8505,21.8202,21.8278,18594.0
2016-06-10 15:10:00,28.87,28.9,28.86,28.89,22535.0,21.8278,21.8505,21.8202,21.8429,22535.0
2016-06-10 15:20:00,28.89,28.93,28.89,28.92,25173.0,21.8429,21.8732,21.8429,21.8656,25173.0
2016-06-10 15:30:00,28.93,28.95,28.91,28.92,28437.0,21.8732,21.8883,21.858,21.8656,28437.0
2016-06-10 15:40:00,28.92,29.01,28.92,29.01,80915.0,21.8656,21.9337,21.8656,21.9337,80915.0
2016-06-10 15:50:00,29.0,29.03,28.98,29.03,122159.0,21.9261,21.9488,21.911,21.9488,122159.0
2016-06-13 09:30:00,29.0,29.11,28.83,28.83,160691.0,21.9261,22.0093,21.7976,21.7976,160691.0
2016-06-13 09:40:00,28.83,28.97,28.83,28.96,131008.0,21.7976,21.9034,21.7976,21.8958,131008.0
2016-06-13 09:50:00,28.97,29.05,28.95,28.98,52261.0,21.9034,21.9639,21.8883,21.911,52261.0
2016-06-13 10:00:00,28.97,29.05,28.95,29.01,50804.0,21.9034,21.9639,21.8883,21.9337,50804.0
2016-06-13 10:10:00,29.01,29.1,29.01,29.09,28570.0,21.9337,22.0017,21.9337,21.9941,28570.0
2016-06-13 10:20:00,29.09,29.18,29.09,29.17,34233.0,21.9941,22.0622,21.9941,22.0546,34233.0
2016-06-13 10:30:00,29.17,29.18,29.11,29.11,42039.0,22.0546,22.0622,22.0093,22.0093,42039.0
2016-06-13 10:40:00,29.12,29.16,29.11,29.12,16465.0,22.0168,22.0471,22.0093,22.0168,16465.0
2016-06-13 10:50:00,29.11,29.13,29.09,29.11,27379.0,22.0093,22.0244,21.9941,22.0093,27379.0
2016-06-13 11:00:00,29.11,29.11,29.03,29.08,51336.0,22.0093,22.0093,21.9488,21.9866,51336.0
2016-06-13 11:10:00,29.08,29.1,29.07,29.09,24309.0,21.9866,22.0017,21.979,21.9941,24309.0
2016-06-13 11:20:00,29.08,29.1,29.05,29.08,32709.0,21.9866,22.0017,21.9639,21.9866,32709.0
2016-06-13 11:30:00,29.08,29.08,28.99,29.0,28577.0,21.9866,21.9866,21.9185,21.9261,28577.0
2016-06-13 11:40:00,28.99,29.05,28.99,29.02,32238.0,21.9185,21.9639,21.9185,21.9412,32238.0
2016-06-13 11:50:00,29.01,29.01,28.92,28.92,38207.0,21.9337,21.9337,21.8656,21.8656,38207.0
2016-06-13 12:00:00,28.93,29.01,28.93,28.99,31100.0,21.8732,21.9337,21.8732,21.9185,31100.0
2016-06-13 12:10:00,29.0,29.03,29.0,29.01,12265.0,21.9261,21.9488,21.9261,21.9337,12265.0
2016-06-13 12:20:00,29.01,29.07,29.0,29.02,34328.0,21.9337,21.979,21.9261,21.9412,34328.0
2016-06-13 12:30:00,29.02,29.03,28.99,29.01,23906.0,21.9412,21.9488,21.9185,21.9337,23906.0
2016-06-13 12:40:00,29.02,29.05,29.01,29.01,19923.0,21.9412,21.9639,21.9337,21.9337,19923.0
2016-06-13 12:50:00,29.01,29.07,29.01,29.05,24074.0,21.9337,21.979,21.9337,21.9639,24074.0
2016-06-13 13:00:00,29.05,29.06,29.02,29.02,13984.0,21.9639,21.9715,21.9412,21.9412,13984.0
2016-06-13 13:10:00,29.02,29.02,28.97,28.97,22791.0,21.9412,21.9412,21.9034,21.9034,22791.0
2016-06-13 13:20:00,28.97,28.99,28.96,28.99,21789.0,21.9034,21.9185,21.8958,21.9185,21789.0
2016-06-13 13:30:00,28.99,28.99,28.92,28.93,31989.0,21.9185,21.9185,21.8656,21.8732,31989.0
2016-06-13 13:40:00,28.93,29.0,28.92,28.99,21511.0,21.8732,21.9261,21.8656,21.9185,21511.0
2016-06-13 13:50:00,29.0,29.0,28.92,28.93,17052.0,21.9261,21.9261,21.8656,21.8732,17052.0
2016-06-13 14:00:00,28.94,28.97,28.92,28.96,19159.0,21.8807,21.9034,21.8656,21.8958,19159.0
2016-06-13 14:10:00,28.95,28.98,28.94,28.94,18468.0,21.8883,21.911,21.8807,21.8807,18468.0
2016-06-13 14:20:00,28.94,28.95,28.92,28.94,16137.0,21.8807,21.8883,21.8656,21.8807,16137.0
2016-06-13 14:30:00,28.93,28.98,28.92,28.97,15385.0,21.8732,21.911,21.8656,21.9034,15385.0
2016-06-13 14:40:00,28.97,28.99,28.95,28.96,23268.0,21.9034,21.9185,21.8883,21.8958,23268.0
2016-06-13 14:50:00,28.96,28.97,28.93,28.96,20274.0,21.8958,21.9034,21.8732,21.8958,20274.0
2016-06-13 15:00:00,28.96,28.96,28.9,28.9,24240.0,21.8958,21.8958,21.8505,21.8505,24240.0
2016-06-13 15:10:00,28.9,28.92,28.88,28.9,28958.0,21.8505,21.8656,21.8354,21.8505,28958.0
2016-06-13 15:20:00,28.91,28.91,28.86,28.88,20574.0,21.858,21.858,21.8202,21.8354,20574.0
2016-06-13 15:30:00,28.88,28.9,28.84,28.86,56441.0,21.8354,21.8505,21.8051,21.8202,56441.0
2016-06-13 15:40:00,28.86,28.86,28.83,28.85,30952.0,21.8202,21.8202,21.7976,21.8127,30952.0
2016-06-13 15:50:00,28.85,28.87,28.83,28.86,69441.0,21.8127,21.8278,21.7976,21.8202,69441.0
2016-06-14 09:30:00,28.66,28.93,28.64,28.93,79602.0,21.669,21.8732,21.6539,21.8732,79602.0
2016-06-14 09:40:00,28.93,28.97,28.9,28.91,67573.0,21.8732,21.9034,21.8505,21.858,67573.0
2016-06-14 09:50:00,28.9,28.94,28.84,28.94,47659.0,21.8505,21.8807,21.8051,21.8807,47659.0
2016-06-14 10:00:00,28.94,28.97,28.85,28.9,77976.0,21.8807,21.9034,21.8127,21.8505,77976.0
2016-06-14 10:10:00,28.9,28.93,28.86,28.86,28345.0,21.8505,21.8732,21.8202,21.8202,28345.0
2016-06-14 10:20:00,28.85,28.89,28.82,28.87,22006.0,21.8127,21.8429,21.79,21.8278,22006.0
2016-06-14 10:30:00,28.86,28.9,28.79,28.82,27186.0,21.8202,21.8505,21.7673,21.79,27186.0
2016-06-14 10:40:00,28.82,28.83,28.73,28.77,30155.0,21.79,21.7976,21.722,21.7522,30155.0
2016-06-14 10:50:00,28.78,28.79,28.7,28.72,53996.0,21.7598,21.7673,21.6993,21.7144,53996.0
2016-06-14 11:00:00,28.73,28.75,28.68,28.75,43441.0,21.722,21.7371,21.6841,21.7371,43441.0
2016-06-14 11:10:00,28.75,28.76,28.67,28.69,30763.0,21.7371,21.7446,21.6766,21.6917,30763.0
2016-06-14 11:20:00,28.68,28.73,28.67,28.7,38864.0,21.6841,21.722,21.6766,21.6993,38864.0
2016-06-14 11:30:00,28.69,28.78,28.69,28.78,52399.0,21.6917,21.7598,21.6917,21.7598,52399.0
2016-06-14 11:40:00,28.78,28.8,28.75,28.78,33449.0,21.7598,21.7749,21.7371,21.7598,33449.0
2016-06-14 11:50:00,28.78,28.81,28.77,28.78,18063.0,21.7598,21.7824,21.7522,21.7598,18063.0
2016-06-14 12:00:00,28.79,28.81,28.77,28.79,24511.0,21.7673,21.7824,21.7522,21.7673,24511.0
2016-06-14 12:10:00,28.8,28.83,28.8,28.82,19925.0,21.7749,21.7976,21.7749,21.79,19925.0
2016-06-14 12:20:00,28.82,28.89,28.82,28.88,41749.0,21.79,21.8429,21.79,21.8354,41749.0
2016-06-14 12:30:00,28.88,28.88,28.85,28.86,11691.0,21.8354,21.8354,21.8127,21.8202,11691.0
2016-06-14 12:40:00,28.87,28.87,28.82,28.84,18197.0,21.8278,21.8278,21.79,21.8051,18197.0
2016-06-14 12:50:00,28.84,28.85,28.84,28.85,9061.0,21.8051,21.8127,21.8051,21.8127,9061.0
2016-06-14 13:00:00,28.85,28.87,28.82,28.83,9735.0,21.8127,21.8278,21.79,21.7976,9735.0
2016-06-14 13:10:00,28.83,28.84,28.81,28.83,19861.0,21.7976,21.8051,21.7824,21.7976,19861.0
2016-06-14 13:20:00,28.84,28.85,28.81,28.82,7373.0,21.8051,21.8127,21.7824,21.79,7373.0
2016-06-14 13:30:00,28.82,28.89,28.82,28.88,19241.0,21.79,21.8429,21.79,21.8354,19241.0
2016-06-14 13:40:00,28.89,28.89,28.85,28.85,21870.0,21.8429,21.8429,21.8127,21.8127,21870.0
2016-06-14 13:50:00,28.84,28.84,28.83,28.84,9627.0,21.8051,21.8051,21.7976,21.8051,9627.0
2016-06-14 14:00:00,28.84,28.88,28.84,28.87,16050.0,21.8051,21.8354,21.8051,21.8278,16050.0
2016-06-14 14:10:00,28.87,28.94,28.86,28.93,29009.0,21.8278,21.8807,21.8202,21.8732,29009.0
2016-06-14 14:20:00,28.92,28.94,28.9,28.94,22769.0,21.8656,21.8807,21.8505,21.8807,22769.0
2016-06-14 14:30:00,28.93,28.93,28.91,28.92,12942.0,21.8732,21.8732,21.858,21.8656,12942.0
2016-06-14 14:40:00,28.92,28.93,28.87,28.87,23018.0,21.8656,21.8732,21.8278,21.8278,23018.0
2016-06-14 14:50:00,28.88,28.88,28.85,28.85,13233.0,21.8354,21.8354,21.8127,21.8127,13233.0
2016-06-14 15:00:00,28.85,28.91,28.83,28.9,32477.0,21.8127,21.858,21.7976,21.8505,32477.0
2016-06-14 15:10:00,28.9,28.95,28.89,28.94,69458.0,21.8505,21.8883,21.8429,21.8807,69458.0
2016-06-14 15:20:00,28.95,28.99,28.92,28.97,43226.0,21.8883,21.9185,21.8656,21.9034,43226.0
2016-06-14 15:30:00,28.97,28.98,28.94,28.97,43717.0,21.9034,21.911,21.8807,21.9034,43717.0
2016-06-14 15:40:00,28.97,28.99,28.94,28.95,50390.0,21.9034,21.9185,21.8807,21.8883,50390.0
2016-06-14 15:50:00,28.95,28.97,28.93,28.95,173180.0,21.8883,21.9034,21.8732,21.8883,173180.0
2016-06-15 09:30:00,28.49,28.6,28.41,28.5,282068.0,21.5405,21.6237,21.48,21.5481,282068.0
2016-06-15 09:40:00,28.5,28.51,28.42,28.46,156944.0,21.5481,21.5556,21.4876,21.5178,156944.0
2016-06-15 09:50:00,28.47,28.5,28.45,28.46,69260.0,21.5254,21.5481,21.5103,21.5178,69260.0
2016-06-15 10:00:00,28.45,28.53,28.43,28.53,59065.0,21.5103,21.5707,21.4951,21.5707,59065.0
2016-06-15 10:10:00,28.53,28.54,28.49,28.51,35378.0,21.5707,21.5783,21.5405,21.5556,35378.0
2016-06-15 10:20:00,28.51,28.51,28.41,28.44,82787.0,21.5556,21.5556,21.48,21.5027,82787.0
2016-06-15 10:30:00,28.43,28.52,28.43,28.51,50922.0,21.4951,21.5632,21.4951,21.5556,50922.0
2016-06-15 10:40:00,28.51,28.59,28.5,28.54,58027.0,21.5556,21.6161,21.5481,21.5783,58027.0
2016-06-15 10:50:00,28.55,28.58,28.53,28.53,50047.0,21.5859,21.6085,21.5707,21.5707,50047.0
2016-06-15 11:00:00,28.52,28.55,28.5,28.55,38328.0,21.5632,21.5859,21.5481,21.5859,38328.0
2016-06-15 11:10:00,28.55,28.64,28.53,28.63,59722.0,21.5859,21.6539,21.5707,21.6463,59722.0
2016-06-15 11:20:00,28.63,28.66,28.6,28.61,109891.0,21.6463,21.669,21.6237,21.6312,109891.0
2016-06-15 11:30:00,28.6,28.67,28.6,28.66,25346.0,21.6237,21.6766,21.6237,21.669,25346.0
2016-06-15 11:40:00,28.66,28.68,28.66,28.67,19775.0,21.669,21.6841,21.669,21.6766,19775.0
2016-06-15 11:50:00,28.68,28.69,28.67,28.67,13727.0,21.6841,21.6917,21.6766,21.6766,13727.0
2016-06-15 12:00:00,28.67,28.69,28.67,28.68,21076.0,21.6766,21.6917,21.6766,21.6841,21076.0
2016-06-15 12:10:00,28.68,28.68,28.65,28.67,46472.0,21.6841,21.6841,21.6615,21.6766,46472.0
2016-06-15 12:20:00,28.67,28.69,28.67,28.68,15796.0,21.6766,21.6917,21.6766,21.6841,15796.0
2016-06-15 12:30:00,28.68,28.72,28.68,28.7,84391.0,21.6841,21.7144,21.6841,21.6993,84391.0
2016-06-15 12:40:00,28.69,28.74,28.69,28.72,24765.0,21.6917,21.7295,21.6917,21.7144,24765.0
2016-06-15 12:50:00,28.72,28.72,28.66,28.66,27431.0,21.7144,21.7144,21.669,21.669,27431.0
2016-06-15 13:00:00,28.67,28.7,28.67,28.67,42824.0,21.6766,21.6993,21.6766,21.6766,42824.0
2016-06-15 13:10:00,28.67,28.72,28.67,28.71,21155.0,21.6766,21.7144,21.6766,21.7068,21155.0
2016-06-15 13:20:00,28.7,28.72,28.7,28.72,9748.0,21.6993,21.7144,21.6993,21.7144,9748.0
2016-06-15 13:30:00,28.73,28.74,28.73,28.74,10890.0,21.722,21.7295,21.722,21.7295,10890.0
2016-06-15 13:40:00,28.75,28.77,28.74,28.77,24320.0,21.7371,21.7522,21.7295,21.7522,24320.0
2016-06-15 13:50:00,28.77,28.79,28.76,28.78,25331.0,21.7522,21.7673,21.7446,21.7598,25331.0
2016-06-15 14:00:00,28.77,28.85,28.74,28.74,102183.0,21.7522,21.8127,21.7295,21.7295,102183.0
2016-06-15 14:10:00,28.75,28.8,28.74,28.78,33558.0,21.7371,21.7749,21.7295,21.7598,33558.0
2016-06-15 14:20:00,28.78,28.79,28.74,28.74,20227.0,21.7598,21.7673,21.7295,21.7295,20227.0
2016-06-15 14:30:00,28.73,28.79,28.72,28.78,26816.0,21.722,21.7673,21.7144,21.7598,26816.0
2016-06-15 14:40:00,28.78,28.85,28.78,28.84,43021.0,21.7598,21.8127,21.7598,21.8051,43021.0
2016-06-15 14:50:00,28.84,28.84,28.8,28.81,42581.0,21.8051,21.8051,21.7749,21.7824,42581.0
2016-06-15 15:00:00,28.81,28.82,28.78,28.79,23744.0,21.7824,21.79,21.7598,21.7673,23744.0
2016-06-15 15:10:00,28.79,28.8,28.75,28.78,28032.0,21.7673,21.7749,21.7371,21.7598,28032.0
2016-06-15 15:20:00,28.77,28.78,28.75,28.77,35466.0,21.7522,21.7598,21.7371,21.7522,35466.0
2016-06-15 15:30:00,28.77,28.77,28.69,28.69,121523.0,21.7522,21.7522,21.6917,21.6917,121523.0
2016-06-15 15:40:00,28.69,28.7,28.63,28.64,70706.0,21.6917,21.6993,21.6463,21.6539,70706.0
2016-06-15 15:50:00,28.64,28.69,28.6,28.66,227736.0,21.6539,21.6917,21.6237,21.669,227736.0
2016-06-16 09:30:00,28.38,28.55,28.38,28.5,85057.0,21.4573,21.5859,21.4573,21.5481,85057.0
2016-06-16 09:40:00,28.5,28.54,28.47,28.52,46417.0,21.5481,21.5783,21.5254,21.5632,46417.0
2016-06-16 09:50:00,28.52,28.53,28.45,28.48,19782.0,21.5632,21.5707,21.5103,21.5329,19782.0
2016-06-16 10:00:00,28.48,28.52,28.43,28.51,46004.0,21.5329,21.5632,21.4951,21.5556,46004.0
2016-06-16 10:10:00,28.51,28.52,28.45,28.45,29982.0,21.5556,21.5632,21.5103,21.5103,29982.0
2016-06-16 10:20:00,28.45,28.48,28.43,28.45,26305.0,21.5103,21.5329,21.4951,21.5103,26305.0
2016-06-16 10:30:00,28.46,28.47,28.39,28.4,31302.0,21.5178,21.5254,21.4649,21.4724,31302.0
2016-06-16 10:40:00,28.4,28.45,28.4,28.4,38849.0,21.4724,21.5103,21.4724,21.4724,38849.0
2016-06-16 10:50:00,28.4,28.44,28.39,28.44,27623.0,21.4724,21.5027,21.4649,21.5027,27623.0
2016-06-16 11:00:00,28.44,28.47,28.44,28.45,21200.0,21.5027,21.5254,21.5027,21.5103,21200.0
2016-06-16 11:10:00,28.45,28.51,28.44,28.45,39772.0,21.5103,21.5556,21.5027,21.5103,39772.0
2016-06-16 11:20:00,28.45,28.54,28.44,28.54,30718.0,21.5103,21.5783,21.5027,21.5783,30718.0
2016-06-16 11:30:00,28.54,28.55,28.5,28.52,26548.0,21.5783,21.5859,21.5481,21.5632,26548.0
2016-06-16 11:40:00,28.53,28.54,28.5,28.51,13976.0,21.5707,21.5783,21.5481,21.5556,13976.0
2016-06-16 11:50:00,28.51,28.51,28.46,28.46,15997.0,21.5556,21.5556,21.5178,21.5178,15997.0
2016-06-16 12:00:00,28.46,28.5,28.45,28.5,9000.0,21.5178,21.5481,21.5103,21.5481,9000.0
2016-06-16 12:10:00,28.5,28.56,28.48,28.56,26446.0,21.5481,21.5934,21.5329,21.5934,26446.0
2016-06-16 12:20:00,28.57,28.67,28.56,28.63,35517.0,21.601,21.6766,21.5934,21.6463,35517.0
2016-06-16 12:30:00,28.64,28.69,28.62,28.68,33042.0,21.6539,21.6917,21.6388,21.6841,33042.0
2016-06-16 12:40:00,28.67,28.73,28.66,28.69,36586.0,21.6766,21.722,21.669,21.6917,36586.0
2016-06-16 12:50:00,28.7,28.7,28.66,28.69,20744.0,21.6993,21.6993,21.669,21.6917,20744.0
2016-06-16 13:00:00,28.69,28.74,28.67,28.71,30601.0,21.6917,21.7295,21.6766,21.7068,30601.0
2016-06-16 13:10:00,28.71,28.74,28.68,28.71,15418.0,21.7068,21.7295,21.6841,21.7068,15418.0
2016-06-16 13:20:00,28.71,28.72,28.68,28.72,22313.0,21.7068,21.7144,21.6841,21.7144,22313.0
2016-06-16 13:30:00,28.72,28.74,28.68,28.73,36245.0,21.7144,21.7295,21.6841,21.722,36245.0
2016-06-16 13:40:00,28.74,28.74,28.66,28.68,12681.0,21.7295,21.7295,21.669,21.6841,12681.0
2016-06-16 13:50:00,28.68,28.69,28.66,28.68,11649.0,21.6841,21.6917,21.669,21.6841,11649.0
2016-06-16 14:00:00,28.67,28.74,28.67,28.74,20349.0,21.6766,21.7295,21.6766,21.7295,20349.0
2016-06-16 14:10:00,28.74,28.82,28.74,28.81,31333.0,21.7295,21.79,21.7295,21.7824,31333.0
2016-06-16 14:20:00,28.81,28.81,28.75,28.76,24832.0,21.7824,21.7824,21.7371,21.7446,24832.0
2016-06-16 14:30:00,28.77,28.78,28.74,28.76,37696.0,21.7522,21.7598,21.7295,21.7446,37696.0
2016-06-16 14:40:00,28.76,28.8,28.75,28.8,24370.0,21.7446,21.7749,21.7371,21.7749,24370.0
2016-06-16 14:50:00,28.8,28.83,28.78,28.78,40320.0,21.7749,21.7976,21.7598,21.7598,40320.0
2016-06-16 15:00:00,28.79,28.81,28.79,28.81,21345.0,21.7673,21.7824,21.7673,21.7824,21345.0
2016-06-16 15:10:00,28.81,28.84,28.8,28.83,31099.0,21.7824,21.8051,21.7749,21.7976,31099.0
2016-06-16 15:20:00,28.82,28.87,28.8,28.86,39990.0,21.79,21.8278,21.7749,21.8202,39990.0
2016-06-16 15:30:00,28.86,28.89,28.85,28.88,49329.0,21.8202,21.8429,21.8127,21.8354,49329.0
2016-06-16 15:40:00,28.88,28.92,28.86,28.88,87351.0,21.8354,21.8656,21.8202,21.8354,87351.0
2016-06-16 15:50:00,28.87,28.89,28.84,28.88,108306.0,21.8278,21.8429,21.8051,21.8354,108306.0
2016-06-17 09:30:00,28.84,28.86,28.71,28.77,103598.0,21.8051,21.8202,21.7068,21.7522,103598.0
2016-06-17 09:40:00,28.77,28.87,28.77,28.86,67827.0,21.7522,21.8278,21.7522,21.8202,67827.0
2016-06-17 09:50:00,28.86,28.97,28.85,28.89,69940.0,21.8202,21.9034,21.8127,21.8429,69940.0
2016-06-17 10:00:00,28.89,28.92,28.83,28.92,45498.0,21.8429,21.8656,21.7976,21.8656,45498.0
2016-06-17 10:10:00,28.92,29.0,28.92,28.99,46241.0,21.8656,21.9261,21.8656,21.9185,46241.0
2016-06-17 10:20:00,28.99,28.99,28.93,28.93,68169.0,21.9185,21.9185,21.8732,21.8732,68169.0
2016-06-17 10:30:00,28.92,28.92,28.87,28.91,46736.0,21.8656,21.8656,21.8278,21.858,46736.0
2016-06-17 10:40:00,28.91,28.91,28.86,28.88,12496.0,21.858,21.858,21.8202,21.8354,12496.0
2016-06-17 10:50:00,28.88,28.88,28.82,28.82,18807.0,21.8354,21.8354,21.79,21.79,18807.0
2016-06-17 11:00:00,28.83,28.84,28.77,28.77,46605.0,21.7976,21.8051,21.7522,21.7522,46605.0
2016-06-17 11:10:00,28.77,28.79,28.71,28.72,48232.0,21.7522,21.7673,21.7068,21.7144,48232.0
2016-06-17 11:20:00,28.73,28.77,28.71,28.72,43491.0,21.722,21.7522,21.7068,21.7144,43491.0
2016-06-17 11:30:00,28.7,28.78,28.7,28.77,19757.0,21.6993,21.7598,21.6993,21.7522,19757.0
2016-06-17 11:40:00,28.77,28.82,28.77,28.8,27100.0,21.7522,21.79,21.7522,21.7749,27100.0
2016-06-17 11:50:00,28.8,28.8,28.73,28.74,29081.0,21.7749,21.7749,21.722,21.7295,29081.0
2016-06-17 12:00:00,28.74,28.83,28.74,28.83,16596.0,21.7295,21.7976,21.7295,21.7976,16596.0
2016-06-17 12:10:00,28.83,28.87,28.82,28.82,24443.0,21.7976,21.8278,21.79,21.79,24443.0
2016-06-17 12:20:00,28.83,28.83,28.79,28.81,21998.0,21.7976,21.7976,21.7673,21.7824,21998.0
2016-06-17 12:30:00,28.82,28.82,28.8,28.81,19991.0,21.79,21.79,21.7749,21.7824,19991.0
2016-06-17 12:40:00,28.81,28.83,28.78,28.78,12804.0,21.7824,21.7976,21.7598,21.7598,12804.0
2016-06-17 12:50:00,28.79,28.81,28.78,28.81,12570.0,21.7673,21.7824,21.7598,21.7824,12570.0
2016-06-17 13:00:00,28.81,28.82,28.77,28.82,10036.0,21.7824,21.79,21.7522,21.79,10036.0
2016-06-17 13:10:00,28.83,28.86,28.82,28.85,42317.0,21.7976,21.8202,21.79,21.8127,42317.0
2016-06-17 13:20:00,28.86,28.91,28.86,28.89,13612.0,21.8202,21.858,21.8202,21.8429,13612.0
2016-06-17 13:30:00,28.89,28.9,28.89,28.89,15180.0,21.8429,21.8505,21.8429,21.8429,15180.0
2016-06-17 13:40:00,28.89,28.92,28.89,28.9,19071.0,21.8429,21.8656,21.8429,21.8505,19071.0
2016-06-17 13:50:00,28.9,28.92,28.86,28.88,16366.0,21.8505,21.8656,21.8202,21.8354,16366.0
2016-06-17 14:00:00,28.87,28.91,28.85,28.87,27728.0,21.8278,21.858,21.8127,21.8278,27728.0
2016-06-17 14:10:00,28.88,28.91,28.88,28.88,8418.0,21.8354,21.858,21.8354,21.8354,8418.0
2016-06-17 14:20:00,28.88,28.91,28.87,28.91,33405.0,21.8354,21.858,21.8278,21.858,33405.0
2016-06-17 14:30:00,28.9,28.92,28.89,28.9,12059.0,21.8505,21.8656,21.8429,21.8505,12059.0
2016-06-17 14:40:00,28.9,28.92,28.89,28.9,22338.0,21.8505,21.8656,21.8429,21.8505,22338.0
2016-06-17 14:50:00,28.9,28.9,28.87,28.88,12308.0,21.8505,21.8505,21.8278,21.8354,12308.0
2016-06-17 15:00:00,28.89,28.9,28.88,28.88,16073.0,21.8429,21.8505,21.8354,21.8354,16073.0
2016-06-17 15:10:00,28.87,28.87,28.82,28.84,22958.0,21.8278,21.8278,21.79,21.8051,22958.0
2016-06-17 15:20:00,28.85,28.85,28.83,28.83,13703.0,21.8127,21.8127,21.7976,21.7976,13703.0
2016-06-17 15:30:00,28.83,28.85,28.82,28.84,14555.0,21.7976,21.8127,21.79,21.8051,14555.0
2016-06-17 15:40:00,28.84,28.85,28.81,28.84,45279.0,21.8051,21.8127,21.7824,21.8051,45279.0
2016-06-17 15:50:00,28.84,28.96,28.84,28.95,278731.0,21.8051,21.8958,21.8051,21.8883,278731.0
2016-06-20 09:30:00,29.05,29.19,29.05,29.18,129123.0,21.9639,22.0697,21.9639,22.0622,129123.0
2016-06-20 09:40:00,29.19,29.22,29.13,29.13,61651.0,22.0697,22.0924,22.0244,22.0244,61651.0
2016-06-20 09:50:00,29.14,29.16,29.08,29.08,35787.0,22.0319,22.0471,21.9866,21.9866,35787.0
2016-06-20 10:00:00,29.09,29.17,29.08,29.15,38320.0,21.9941,22.0546,21.9866,22.0395,38320.0
2016-06-20 10:10:00,29.15,29.15,29.08,29.09,27556.0,22.0395,22.0395,21.9866,21.9941,27556.0
2016-06-20 10:20:00,29.09,29.09,29.05,29.06,47452.0,21.9941,21.9941,21.9639,21.9715,47452.0
2016-06-20 10:30:00,29.05,29.06,29.04,29.05,29004.0,21.9639,21.9715,21.9563,21.9639,29004.0
2016-06-20 10:40:00,29.05,29.06,29.04,29.05,44640.0,21.9639,21.9715,21.9563,21.9639,44640.0
2016-06-20 10:50:00,29.05,29.06,29.0,29.0,33794.0,21.9639,21.9715,21.9261,21.9261,33794.0
2016-06-20 11:00:00,29.0,29.02,28.99,29.0,23985.0,21.9261,21.9412,21.9185,21.9261,23985.0
2016-06-20 11:10:00,28.99,28.99,28.93,28.99,68482.0,21.9185,21.9185,21.8732,21.9185,68482.0
2016-06-20 11:20:00,28.99,29.01,28.98,29.0,19073.0,21.9185,21.9337,21.911,21.9261,19073.0
2016-06-20 11:30:00,29.0,29.0,28.99,29.0,15746.0,21.9261,21.9261,21.9185,21.9261,15746.0
2016-06-20 11:40:00,29.0,29.0,28.94,28.95,23227.0,21.9261,21.9261,21.8807,21.8883,23227.0
2016-06-20 11:50:00,28.95,28.97,28.93,28.95,27552.0,21.8883,21.9034,21.8732,21.8883,27552.0
2016-06-20 12:00:00,28.95,28.97,28.93,28.93,12689.0,21.8883,21.9034,21.8732,21.8732,12689.0
2016-06-20 12:10:00,28.94,28.94,28.92,28.94,22746.0,21.8807,21.8807,21.8656,21.8807,22746.0
2016-06-20 12:20:00,28.93,28.95,28.93,28.95,10808.0,21.8732,21.8883,21.8732,21.8883,10808.0
2016-06-20 12:30:00,28.96,28.97,28.95,28.97,5300.0,21.8958,21.9034,21.8883,21.9034,5300.0
2016-06-20 12:40:00,28.97,28.99,28.97,28.98,12900.0,21.9034,21.9185,21.9034,21.911,12900.0
2016-06-20 12:50:00,28.97,29.0,28.97,28.98,14379.0,21.9034,21.9261,21.9034,21.911,14379.0
2016-06-20 13:00:00,28.98,29.0,28.98,29.0,17026.0,21.911,21.9261,21.911,21.9261,17026.0
2016-06-20 13:10:00,29.0,29.0,28.94,28.96,34397.0,21.9261,21.9261,21.8807,21.8958,34397.0
2016-06-20 13:20:00,28.95,28.98,28.94,28.97,17247.0,21.8883,21.911,21.8807,21.9034,17247.0
2016-06-20 13:30:00,28.96,28.99,28.96,28.99,17590.0,21.8958,21.9185,21.8958,21.9185,17590.0
2016-06-20 13:40:00,28.99,29.0,28.99,28.99,9086.0,21.9185,21.9261,21.9185,21.9185,9086.0
2016-06-20 13:50:00,28.99,29.0,28.95,28.95,29041.0,21.9185,21.9261,21.8883,21.8883,29041.0
2016-06-20 14:00:00,28.95,28.97,28.94,28.97,42708.0,21.8883,21.9034,21.8807,21.9034,42708.0
2016-06-20 14:10:00,28.98,28.99,28.97,28.98,39788.0,21.911,21.9185,21.9034,21.911,39788.0
2016-06-20 14:20:00,28.98,28.99,28.97,28.97,23398.0,21.911,21.9185,21.9034,21.9034,23398.0
2016-06-20 14:30:00,28.97,28.99,28.97,28.97,15221.0,21.9034,21.9185,21.9034,21.9034,15221.0
2016-06-20 14:40:00,28.97,29.01,28.97,29.01,32883.0,21.9034,21.9337,21.9034,21.9337,32883.0
2016-06-20 14:50:00,29.01,29.02,29.0,29.01,35192.0,21.9337,21.9412,21.9261,21.9337,35192.0
2016-06-20 15:00:00,29.01,29.01,28.99,28.99,26211.0,21.9337,21.9337,21.9185,21.9185,26211.0
2016-06-20 15:10:00,28.99,28.99,28.94,28.95,28687.0,21.9185,21.9185,21.8807,21.8883,28687.0
2016-06-20 15:20:00,28.94,28.95,28.89,28.89,51187.0,21.8807,21.8883,21.8429,21.8429,51187.0
2016-06-20 15:30:00,28.9,28.91,28.88,28.91,47272.0,21.8505,21.858,21.8354,21.858,47272.0
2016-06-20 15:40:00,28.9,28.92,28.83,28.84,82299.0,21.8505,21.8656,21.7976,21.8051,82299.0
2016-06-20 15:50:00,28.84,28.84,28.78,28.8,227284.0,21.8051,21.8051,21.7598,21.7749,227284.0
2016-06-21 09:30:00,28.98,28.98,28.88,28.94,104710.0,21.911,21.911,21.8354,21.8807,104710.0
2016-06-21 09:40:00,28.93,28.99,28.91,28.96,80246.0,21.8732,21.9185,21.858,21.8958,80246.0
2016-06-21 09:50:00,28.95,28.96,28.86,28.86,44756.0,21.8883,21.8958,21.8202,21.8202,44756.0
2016-06-21 10:00:00,28.86,28.86,28.83,28.84,25171.0,21.8202,21.8202,21.7976,21.8051,25171.0
2016-06-21 10:10:00,28.85,28.89,28.85,28.86,14274.0,21.8127,21.8429,21.8127,21.8202,14274.0
2016-06-21 10:20:00,28.87,28.87,28.81,28.85,33194.0,21.8278,21.8278,21.7824,21.8127,33194.0
2016-06-21 10:30:00,28.85,28.88,28.84,28.88,9391.0,21.8127,21.8354,21.8051,21.8354,9391.0
2016-06-21 10:40:00,28.89,28.91,28.86,28.87,20582.0,21.8429,21.858,21.8202,21.8278,20582.0
2016-06-21 10:50:00,28.87,28.87,28.81,28.83,21325.0,21.8278,21.8278,21.7824,21.7976,21325.0
2016-06-21 11:00:00,28.83,28.88,28.82,28.87,21223.0,21.7976,21.8354,21.79,21.8278,21223.0
2016-06-21 11:10:00,28.86,28.88,28.85,28.87,10159.0,21.8202,21.8354,21.8127,21.8278,10159.0
2016-06-21 11:20:00,28.88,28.88,28.81,28.81,11867.0,21.8354,21.8354,21.7824,21.7824,11867.0
2016-06-21 11:30:00,28.81,28.83,28.78,28.83,15848.0,21.7824,21.7976,21.7598,21.7976,15848.0
2016-06-21 11:40:00,28.83,28.83,28.8,28.81,6153.0,21.7976,21.7976,21.7749,21.7824,6153.0
2016-06-21 11:50:00,28.81,28.83,28.81,28.83,14364.0,21.7824,21.7976,21.7824,21.7976,14364.0
2016-06-21 12:00:00,28.83,28.83,28.81,28.82,7510.0,21.7976,21.7976,21.7824,21.79,7510.0
2016-06-21 12:10:00,28.82,28.83,28.81,28.83,25254.0,21.79,21.7976,21.7824,21.7976,25254.0
2016-06-21 12:20:00,28.84,28.89,28.83,28.89,8596.0,21.8051,21.8429,21.7976,21.8429,8596.0
2016-06-21 12:30:00,28.89,28.9,28.85,28.85,12046.0,21.8429,21.8505,21.8127,21.8127,12046.0
2016-06-21 12:40:00,28.86,28.87,28.84,28.84,10308.0,21.8202,21.8278,21.8051,21.8051,10308.0
2016-06-21 12:50:00,28.84,28.84,28.81,28.81,8310.0,21.8051,21.8051,21.7824,21.7824,8310.0
2016-06-21 13:00:00,28.81,28.83,28.8,28.82,13802.0,21.7824,21.7976,21.7749,21.79,13802.0
2016-06-21 13:10:00,28.82,28.83,28.8,28.82,14634.0,21.79,21.7976,21.7749,21.79,14634.0
2016-06-21 13:20:00,28.82,28.82,28.76,28.77,24665.0,21.79,21.79,21.7446,21.7522,24665.0
2016-06-21 13:30:00,28.77,28.79,28.74,28.75,24237.0,21.7522,21.7673,21.7295,21.7371,24237.0
2016-06-21 13:40:00,28.76,28.77,28.74,28.74,15453.0,21.7446,21.7522,21.7295,21.7295,15453.0
2016-06-21 13:50:00,28.75,28.79,28.75,28.78,7804.0,21.7371,21.7673,21.7371,21.7598,7804.0
2016-06-21 14:00:00,28.78,28.82,28.77,28.82,18184.0,21.7598,21.79,21.7522,21.79,18184.0
2016-06-21 14:10:00,28.83,28.85,28.82,28.83,16774.0,21.7976,21.8127,21.79,21.7976,16774.0
2016-06-21 14:20:00,28.83,28.84,28.83,28.84,13556.0,21.7976,21.8051,21.7976,21.8051,13556.0
2016-06-21 14:30:00,28.83,28.89,28.83,28.86,23928.0,21.7976,21.8429,21.7976,21.8202,23928.0
2016-06-21 14:40:00,28.85,28.85,28.79,28.84,39484.0,21.8127,21.8127,21.7673,21.8051,39484.0
2016-06-21 14:50:00,28.83,28.84,28.81,28.81,18399.0,21.7976,21.8051,21.7824,21.7824,18399.0
2016-06-21 15:00:00,28.81,28.82,28.76,28.77,52244.0,21.7824,21.79,21.7446,21.7522,52244.0
2016-06-21 15:10:00,28.78,28.81,28.78,28.81,15524.0,21.7598,21.7824,21.7598,21.7824,15524.0
2016-06-21 15:20:00,28.81,28.83,28.79,28.82,17365.0,21.7824,21.7976,21.7673,21.79,17365.0
2016-06-21 15:30:00,28.83,28.85,28.81,28.83,26358.0,21.7976,21.8127,21.7824,21.7976,26358.0
2016-06-21 15:40:00,28.83,28.83,28.75,28.81,101649.0,21.7976,21.7976,21.7371,21.7824,101649.0
2016-06-21 15:50:00,28.81,28.81,28.76,28.77,86299.0,21.7824,21.7824,21.7446,21.7522,86299.0
2016-06-22 09:30:00,28.88,28.95,28.81,28.93,60413.0,21.8354,21.8883,21.7824,21.8732,60413.0
2016-06-22 09:40:00,28.95,28.99,28.94,28.98,33300.0,21.8883,21.9185,21.8807,21.911,33300.0
2016-06-22 09:50:00,28.98,29.04,28.97,29.01,69112.0,21.911,21.9563,21.9034,21.9337,69112.0
2016-06-22 10:00:00,29.01,29.01,28.92,28.97,65565.0,21.9337,21.9337,21.8656,21.9034,65565.0
2016-06-22 10:10:00,28.97,28.98,28.92,28.93,51984.0,21.9034,21.911,21.8656,21.8732,51984.0
2016-06-22 10:20:00,28.92,28.98,28.91,28.97,59772.0,21.8656,21.911,21.858,21.9034,59772.0
2016-06-22 10:30:00,28.96,28.98,28.91,28.95,28034.0,21.8958,21.911,21.858,21.8883,28034.0
2016-06-22 10:40:00,28.95,29.02,28.95,29.01,43240.0,21.8883,21.9412,21.8883,21.9337,43240.0
2016-06-22 10:50:00,29.0,29.06,29.0,29.05,57008.0,21.9261,21.9715,21.9261,21.9639,57008.0
2016-06-22 11:00:00,29.05,29.05,29.0,29.0,22927.0,21.9639,21.9639,21.9261,21.9261,22927.0
2016-06-22 11:10:00,29.0,29.04,29.0,29.04,30643.0,21.9261,21.9563,21.9261,21.9563,30643.0
2016-06-22 11:20:00,29.05,29.08,29.05,29.07,42312.0,21.9639,21.9866,21.9639,21.979,42312.0
2016-06-22 11:30:00,29.06,29.06,28.98,29.01,44871.0,21.9715,21.9715,21.911,21.9337,44871.0
2016-06-22 11:40:00,29.01,29.03,28.99,29.0,21845.0,21.9337,21.9488,21.9185,21.9261,21845.0
2016-06-22 11:50:00,29.0,29.01,29.0,29.0,11042.0,21.9261,21.9337,21.9261,21.9261,11042.0
2016-06-22 12:00:00,29.0,29.0,28.95,28.96,19261.0,21.9261,21.9261,21.8883,21.8958,19261.0
2016-06-22 12:10:00,28.96,28.97,28.92,28.93,19889.0,21.8958,21.9034,21.8656,21.8732,19889.0
2016-06-22 12:20:00,28.92,28.92,28.83,28.89,86312.0,21.8656,21.8656,21.7976,21.8429,86312.0
2016-06-22 12:30:00,28.89,28.89,28.86,28.87,39360.0,21.8429,21.8429,21.8202,21.8278,39360.0
2016-06-22 12:40:00,28.88,28.89,28.82,28.84,26022.0,21.8354,21.8429,21.79,21.8051,26022.0
2016-06-22 12:50:00,28.84,28.9,28.84,28.89,29508.0,21.8051,21.8505,21.8051,21.8429,29508.0
2016-06-22 13:00:00,28.89,28.89,28.77,28.77,44726.0,21.8429,21.8429,21.7522,21.7522,44726.0
2016-06-22 13:10:00,28.77,28.78,28.73,28.76,28842.0,21.7522,21.7598,21.722,21.7446,28842.0
2016-06-22 13:20:00,28.77,28.78,28.72,28.75,45319.0,21.7522,21.7598,21.7144,21.7371,45319.0
2016-06-22 13:30:00,28.75,28.78,28.75,28.78,34326.0,21.7371,21.7598,21.7371,21.7598,34326.0
2016-06-22 13:40:00,28.78,28.78,28.76,28.77,29306.0,21.7598,21.7598,21.7446,21.7522,29306.0
2016-06-22 13:50:00,28.77,28.83,28.77,28.82,21801.0,21.7522,21.7976,21.7522,21.79,21801.0
2016-06-22 14:00:00,28.81,28.84,28.78,28.79,31733.0,21.7824,21.8051,21.7598,21.7673,31733.0
2016-06-22 14:10:00,28.8,28.81,28.76,28.8,46617.0,21.7749,21.7824,21.7446,21.7749,46617.0
2016-06-22 14:20:00,28.79,28.81,28.77,28.81,13702.0,21.7673,21.7824,21.7522,21.7824,13702.0
2016-06-22 14:30:00,28.81,28.81,28.76,28.76,37797.0,21.7824,21.7824,21.7446,21.7446,37797.0
2016-06-22 14:40:00,28.76,28.77,28.74,28.74,29684.0,21.7446,21.7522,21.7295,21.7295,29684.0
2016-06-22 14:50:00,28.75,28.77,28.75,28.77,20851.0,21.7371,21.7522,21.7371,21.7522,20851.0
2016-06-22 15:00:00,28.76,28.81,28.75,28.75,23943.0,21.7446,21.7824,21.7371,21.7371,23943.0
2016-06-22 15:10:00,28.75,28.77,28.72,28.73,34568.0,21.7371,21.7522,21.7144,21.722,34568.0
2016-06-22 15:20:00,28.72,28.73,28.69,28.7,31559.0,21.7144,21.722,21.6917,21.6993,31559.0
2016-06-22 15:30:00,28.7,28.76,28.7,28.76,26821.0,21.6993,21.7446,21.6993,21.7446,26821.0
2016-06-22 15:40:00,28.76,28.76,28.71,28.72,66306.0,21.7446,21.7446,21.7068,21.7144,66306.0
2016-06-22 15:50:00,28.72,28.72,28.69,28.71,95995.0,21.7144,21.7144,21.6917,21.7068,95995.0
2016-06-23 09:30:00,29.03,29.09,29.0,29.02,132393.0,21.9488,21.9941,21.9261,21.9412,132393.0
2016-06-23 09:40:00,29.01,29.03,28.97,29.02,50919.0,21.9337,21.9488,21.9034,21.9412,50919.0
2016-06-23 09:50:00,29.02,29.05,28.97,29.04,52116.0,21.9412,21.9639,21.9034,21.9563,52116.0
2016-06-23 10:00:00,29.04,29.06,29.0,29.01,33174.0,21.9563,21.9715,21.9261,21.9337,33174.0
2016-06-23 10:10:00,29.02,29.04,28.99,28.99,43723.0,21.9412,21.9563,21.9185,21.9185,43723.0
2016-06-23 10:20:00,29.0,29.07,29.0,29.04,40819.0,21.9261,21.979,21.9261,21.9563,40819.0
2016-06-23 10:30:00,29.04,29.04,28.97,28.98,35163.0,21.9563,21.9563,21.9034,21.911,35163.0
2016-06-23 10:40:00,28.98,29.0,28.98,29.0,43898.0,21.911,21.9261,21.911,21.9261,43898.0
2016-06-23 10:50:00,29.0,29.05,29.0,29.05,38470.0,21.9261,21.9639,21.9261,21.9639,38470.0
2016-06-23 11:00:00,29.05,29.09,29.02,29.02,32389.0,21.9639,21.9941,21.9412,21.9412,32389.0
2016-06-23 11:10:00,29.02,29.07,29.02,29.05,23412.0,21.9412,21.979,21.9412,21.9639,23412.0
2016-06-23 11:20:00,29.05,29.05,29.0,29.01,26533.0,21.9639,21.9639,21.9261,21.9337,26533.0
2016-06-23 11:30:00,29.02,29.06,29.02,29.06,11982.0,21.9412,21.9715,21.9412,21.9715,11982.0
2016-06-23 11:40:00,29.07,29.08,29.05,29.08,7512.0,21.979,21.9866,21.9639,21.9866,7512.0
2016-06-23 11:50:00,29.09,29.1,29.09,29.1,6953.0,21.9941,22.0017,21.9941,22.0017,6953.0
2016-06-23 12:00:00,29.1,29.13,29.09,29.1,21885.0,22.0017,22.0244,21.9941,22.0017,21885.0
2016-06-23 12:10:00,29.11,29.12,29.11,29.11,16518.0,22.0093,22.0168,22.0093,22.0093,16518.0
2016-06-23 12:20:00,29.11,29.11,29.09,29.09,18610.0,22.0093,22.0093,21.9941,21.9941,18610.0
2016-06-23 12:30:00,29.09,29.12,29.09,29.11,12688.0,21.9941,22.0168,21.9941,22.0093,12688.0
2016-06-23 12:40:00,29.11,29.13,29.1,29.1,16508.0,22.0093,22.0244,22.0017,22.0017,16508.0
2016-06-23 12:50:00,29.11,29.12,29.11,29.12,19463.0,22.0093,22.0168,22.0093,22.0168,19463.0
2016-06-23 13:00:00,29.12,29.14,29.12,29.14,23093.0,22.0168,22.0319,22.0168,22.0319,23093.0
2016-06-23 13:10:00,29.14,29.15,29.13,29.15,23621.0,22.0319,22.0395,22.0244,22.0395,23621.0
2016-06-23 13:20:00,29.15,29.15,29.11,29.11,71068.0,22.0395,22.0395,22.0093,22.0093,71068.0
2016-06-23 13:30:00,29.12,29.13,29.08,29.08,15533.0,22.0168,22.0244,21.9866,21.9866,15533.0
2016-06-23 13:40:00,29.08,29.09,29.07,29.07,33385.0,21.9866,21.9941,21.979,21.979,33385.0
2016-06-23 13:50:00,29.07,29.09,29.05,29.06,48683.0,21.979,21.9941,21.9639,21.9715,48683.0
2016-06-23 14:00:00,29.05,29.08,29.03,29.08,20648.0,21.9639,21.9866,21.9488,21.9866,20648.0
2016-06-23 14:10:00,29.08,29.1,29.08,29.09,17875.0,21.9866,22.0017,21.9866,21.9941,17875.0
2016-06-23 14:20:00,29.09,29.1,29.07,29.1,18363.0,21.9941,22.0017,21.979,22.0017,18363.0
2016-06-23 14:30:00,29.09,29.09,29.08,29.09,8011.0,21.9941,21.9941,21.9866,21.9941,8011.0
2016-06-23 14:40:00,29.1,29.1,29.08,29.08,22401.0,22.0017,22.0017,21.9866,21.9866,22401.0
2016-06-23 14:50:00,29.09,29.11,29.09,29.09,6247.0,21.9941,22.0093,21.9941,21.9941,6247.0
2016-06-23 15:00:00,29.09,29.1,29.07,29.08,11561.0,21.9941,22.0017,21.979,21.9866,11561.0
2016-06-23 15:10:00,29.08,29.08,29.04,29.06,28519.0,21.9866,21.9866,21.9563,21.9715,28519.0
2016-06-23 15:20:00,29.06,29.06,29.03,29.05,46552.0,21.9715,21.9715,21.9488,21.9639,46552.0
2016-06-23 15:30:00,29.04,29.07,29.03,29.06,53761.0,21.9563,21.979,21.9488,21.9715,53761.0
2016-06-23 15:40:00,29.06,29.17,29.06,29.17,61020.0,21.9715,22.0546,21.9715,22.0546,61020.0
2016-06-23 15:50:00,29.17,29.23,29.16,29.21,200428.0,22.0546,22.1,22.0471,22.0849,200428.0
2016-06-24 09:30:00,28.15,28.41,28.11,28.36,267250.0,21.2834,21.48,21.2532,21.4422,267250.0
2016-06-24 09:40:00,28.37,28.47,28.32,28.39,187895.0,21.4498,21.5254,21.412,21.4649,187895.0
2016-06-24 09:50:00,28.39,28.46,28.3,28.41,171772.0,21.4649,21.5178,21.3968,21.48,171772.0
2016-06-24 10:00:00,28.41,28.56,28.4,28.51,186975.0,21.48,21.5934,21.4724,21.5556,186975.0
2016-06-24 10:10:00,28.52,28.57,28.41,28.42,120555.0,21.5632,21.601,21.48,21.4876,120555.0
2016-06-24 10:20:00,28.41,28.42,28.33,28.38,101112.0,21.48,21.4876,21.4195,21.4573,101112.0
2016-06-24 10:30:00,28.37,28.4,28.31,28.39,78738.0,21.4498,21.4724,21.4044,21.4649,78738.0
2016-06-24 10:40:00,28.39,28.39,28.3,28.3,68097.0,21.4649,21.4649,21.3968,21.3968,68097.0
2016-06-24 10:50:00,28.31,28.34,28.26,28.26,50027.0,21.4044,21.4271,21.3666,21.3666,50027.0
2016-06-24 11:00:00,28.27,28.28,28.23,28.28,82633.0,21.3742,21.3817,21.3439,21.3817,82633.0
2016-06-24 11:10:00,28.29,28.29,28.2,28.22,44561.0,21.3893,21.3893,21.3212,21.3364,44561.0
2016-06-24 11:20:00,28.23,28.23,28.15,28.2,76471.0,21.3439,21.3439,21.2834,21.3212,76471.0
2016-06-24 11:30:00,28.2,28.23,28.18,28.2,49221.0,21.3212,21.3439,21.3061,21.3212,49221.0
2016-06-24 11:40:00,28.19,28.24,28.16,28.17,112059.0,21.3137,21.3515,21.291,21.2986,112059.0
2016-06-24 11:50:00,28.17,28.18,28.11,28.15,79140.0,21.2986,21.3061,21.2532,21.2834,79140.0
2016-06-24 12:00:00,28.15,28.16,28.06,28.06,93868.0,21.2834,21.291,21.2154,21.2154,93868.0
2016-06-24 12:10:00,28.06,28.06,28.01,28.03,93866.0,21.2154,21.2154,21.1776,21.1927,93866.0
2016-06-24 12:20:00,28.03,28.06,28.02,28.04,43010.0,21.1927,21.2154,21.1851,21.2003,43010.0
2016-06-24 12:30:00,28.03,28.05,27.98,27.98,79688.0,21.1927,21.2078,21.1549,21.1549,79688.0
2016-06-24 12:40:00,27.97,28.0,27.88,27.89,115527.0,21.1473,21.17,21.0793,21.0869,115527.0
2016-06-24 12:50:00,27.89,27.93,27.84,27.86,76339.0,21.0869,21.1171,21.049,21.0642,76339.0
2016-06-24 13:00:00,27.85,27.93,27.85,27.87,93386.0,21.0566,21.1171,21.0566,21.0717,93386.0
2016-06-24 13:10:00,27.87,27.94,27.86,27.92,72071.0,21.0717,21.1247,21.0642,21.1095,72071.0
2016-06-24 13:20:00,27.92,27.94,27.89,27.94,52245.0,21.1095,21.1247,21.0869,21.1247,52245.0
2016-06-24 13:30:00,27.94,28.0,27.94,28.0,39973.0,21.1247,21.17,21.1247,21.17,39973.0
2016-06-24 13:40:00,28.0,28.0,27.91,27.94,53306.0,21.17,21.17,21.102,21.1247,53306.0
2016-06-24 13:50:00,27.94,27.95,27.9,27.93,62617.0,21.1247,21.1322,21.0944,21.1171,62617.0
2016-06-24 14:00:00,27.93,27.98,27.93,27.96,56878.0,21.1171,21.1549,21.1171,21.1398,56878.0
2016-06-24 14:10:00,27.96,28.0,27.91,27.93,74058.0,21.1398,21.17,21.102,21.1171,74058.0
2016-06-24 14:20:00,27.92,27.92,27.86,27.87,49353.0,21.1095,21.1095,21.0642,21.0717,49353.0
2016-06-24 14:30:00,27.88,27.88,27.81,27.83,90539.0,21.0793,21.0793,21.0264,21.0415,90539.0
2016-06-24 14:40:00,27.82,27.84,27.77,27.81,94322.0,21.0339,21.049,20.9961,21.0264,94322.0
2016-06-24 14:50:00,27.82,27.94,27.81,27.88,78087.0,21.0339,21.1247,21.0264,21.0793,78087.0
2016-06-24 15:00:00,27.87,27.92,27.84,27.86,83108.0,21.0717,21.1095,21.049,21.0642,83108.0
2016-06-24 15:10:00,27.85,27.85,27.71,27.72,75420.0,21.0566,21.0566,20.9508,20.9583,75420.0
2016-06-24 15:20:00,27.72,27.8,27.72,27.75,146515.0,20.9583,21.0188,20.9583,20.981,146515.0
2016-06-24 15:30:00,27.74,27.85,27.74,27.79,102509.0,20.9734,21.0566,20.9734,21.0112,102509.0
2016-06-24 15:40:00,27.79,27.91,27.79,27.9,126948.0,21.0112,21.102,21.0112,21.0944,126948.0
2016-06-24 15:50:00,27.9,27.94,27.73,27.74,309612.0,21.0944,21.1247,20.9659,20.9734,309612.0
2016-06-27 09:30:00,27.53,27.54,27.29,27.3,116155.0,20.8147,20.8222,20.6332,20.6408,116155.0
2016-06-27 09:40:00,27.31,27.31,27.21,27.22,108843.0,20.6483,20.6483,20.5727,20.5803,108843.0
2016-06-27 09:50:00,27.23,27.29,27.2,27.27,70203.0,20.5878,20.6332,20.5652,20.6181,70203.0
2016-06-27 10:00:00,27.26,27.33,27.23,27.23,55744.0,20.6105,20.6635,20.5878,20.5878,55744.0
2016-06-27 10:10:00,27.24,27.28,27.23,27.26,54530.0,20.5954,20.6256,20.5878,20.6105,54530.0
2016-06-27 10:20:00,27.26,27.3,27.21,27.23,43009.0,20.6105,20.6408,20.5727,20.5878,43009.0
2016-06-27 10:30:00,27.24,27.32,27.24,27.26,80194.0,20.5954,20.6559,20.5954,20.6105,80194.0
2016-06-27 10:40:00,27.27,27.31,27.19,27.22,65022.0,20.6181,20.6483,20.5576,20.5803,65022.0
2016-06-27 10:50:00,27.21,27.22,27.16,27.16,45006.0,20.5727,20.5803,20.5349,20.5349,45006.0
2016-06-27 11:00:00,27.16,27.26,27.14,27.23,70447.0,20.5349,20.6105,20.5198,20.5878,70447.0
2016-06-27 11:10:00,27.23,27.23,27.15,27.18,75843.0,20.5878,20.5878,20.5274,20.55,75843.0
2016-06-27 11:20:00,27.18,27.25,27.14,27.25,64569.0,20.55,20.603,20.5198,20.603,64569.0
2016-06-27 11:30:00,27.25,27.37,27.24,27.33,120076.0,20.603,20.6937,20.5954,20.6635,120076.0
2016-06-27 11:40:00,27.33,27.41,27.32,27.39,65176.0,20.6635,20.7239,20.6559,20.7088,65176.0
2016-06-27 11:50:00,27.39,27.41,27.34,27.35,59931.0,20.7088,20.7239,20.671,20.6786,59931.0
2016-06-27 12:00:00,27.35,27.36,27.33,27.34,52724.0,20.6786,20.6861,20.6635,20.671,52724.0
2016-06-27 12:10:00,27.34,27.39,27.31,27.37,24074.0,20.671,20.7088,20.6483,20.6937,24074.0
2016-06-27 12:20:00,27.37,27.4,27.36,27.39,30619.0,20.6937,20.7164,20.6861,20.7088,30619.0
2016-06-27 12:30:00,27.39,27.39,27.34,27.34,24109.0,20.7088,20.7088,20.671,20.671,24109.0
2016-06-27 12:40:00,27.34,27.34,27.29,27.33,47030.0,20.671,20.671,20.6332,20.6635,47030.0
2016-06-27 12:50:00,27.33,27.36,27.3,27.35,36205.0,20.6635,20.6861,20.6408,20.6786,36205.0
2016-06-27 13:00:00,27.35,27.37,27.31,27.31,32656.0,20.6786,20.6937,20.6483,20.6483,32656.0
2016-06-27 13:10:00,27.32,27.36,27.32,27.33,34295.0,20.6559,20.6861,20.6559,20.6635,34295.0
2016-06-27 13:20:00,27.33,27.36,27.32,27.34,40916.0,20.6635,20.6861,20.6559,20.671,40916.0
2016-06-27 13:30:00,27.33,27.34,27.27,27.29,60971.0,20.6635,20.671,20.6181,20.6332,60971.0
2016-06-27 13:40:00,27.28,27.3,27.22,27.25,59448.0,20.6256,20.6408,20.5803,20.603,59448.0
2016-06-27 13:50:00,27.24,27.28,27.23,27.26,39570.0,20.5954,20.6256,20.5878,20.6105,39570.0
2016-06-27 14:00:00,27.26,27.28,27.21,27.22,32620.0,20.6105,20.6256,20.5727,20.5803,32620.0
2016-06-27 14:10:00,27.21,27.24,27.18,27.19,41776.0,20.5727,20.5954,20.55,20.5576,41776.0
2016-06-27 14:20:00,27.2,27.27,27.2,27.27,46859.0,20.5652,20.6181,20.5652,20.6181,46859.0
2016-06-27 14:30:00,27.28,27.29,27.23,27.27,38097.0,20.6256,20.6332,20.5878,20.6181,38097.0
2016-06-27 14:40:00,27.26,27.28,27.18,27.2,33316.0,20.6105,20.6256,20.55,20.5652,33316.0
2016-06-27 14:50:00,27.19,27.2,27.15,27.17,66258.0,20.5576,20.5652,20.5274,20.5425,66258.0
2016-06-27 15:00:00,27.18,27.22,27.17,27.19,55446.0,20.55,20.5803,20.5425,20.5576,55446.0
2016-06-27 15:10:00,27.2,27.27,27.19,27.2,65025.0,20.5652,20.6181,20.5576,20.5652,65025.0
2016-06-27 15:20:00,27.2,27.21,27.15,27.19,130782.0,20.5652,20.5727,20.5274,20.5576,130782.0
2016-06-27 15:30:00,27.19,27.34,27.18,27.34,78571.0,20.5576,20.671,20.55,20.671,78571.0
2016-06-27 15:40:00,27.34,27.38,27.31,27.34,118360.0,20.671,20.7013,20.6483,20.671,118360.0
2016-06-27 15:50:00,27.34,27.36,27.28,27.31,157921.0,20.671,20.6861,20.6256,20.6483,157921.0
2016-06-28 09:30:00,27.53,27.61,27.5,27.57,194101.0,20.8147,20.8752,20.792,20.8449,194101.0
2016-06-28 09:40:00,27.57,27.65,27.55,27.63,56470.0,20.8449,20.9054,20.8298,20.8903,56470.0
2016-06-28 09:50:00,27.64,27.75,27.64,27.75,69968.0,20.8978,20.981,20.8978,20.981,69968.0
2016-06-28 10:00:00,27.75,27.78,27.73,27.75,84833.0,20.981,21.0037,20.9659,20.981,84833.0
2016-06-28 10:10:00,27.75,27.77,27.71,27.72,66687.0,20.981,20.9961,20.9508,20.9583,66687.0
2016-06-28 10:20:00,27.72,27.75,27.69,27.71,47299.0,20.9583,20.981,20.9356,20.9508,47299.0
2016-06-28 10:30:00,27.71,27.75,27.66,27.67,62650.0,20.9508,20.981,20.913,20.9205,62650.0
2016-06-28 10:40:00,27.67,27.68,27.64,27.67,36226.0,20.9205,20.9281,20.8978,20.9205,36226.0
2016-06-28 10:50:00,27.67,27.7,27.64,27.65,34509.0,20.9205,20.9432,20.8978,20.9054,34509.0
2016-06-28 11:00:00,27.64,27.66,27.57,27.57,33721.0,20.8978,20.913,20.8449,20.8449,33721.0
2016-06-28 11:10:00,27.57,27.63,27.57,27.62,38786.0,20.8449,20.8903,20.8449,20.8827,38786.0
2016-06-28 11:20:00,27.62,27.64,27.58,27.59,51631.0,20.8827,20.8978,20.8525,20.86,51631.0
2016-06-28 11:30:00,27.6,27.61,27.57,27.58,24274.0,20.8676,20.8752,20.8449,20.8525,24274.0
2016-06-28 11:40:00,27.59,27.66,27.58,27.64,36550.0,20.86,20.913,20.8525,20.8978,36550.0
2016-06-28 11:50:00,27.63,27.71,27.62,27.68,20208.0,20.8903,20.9508,20.8827,20.9281,20208.0
2016-06-28 12:00:00,27.68,27.69,27.64,27.64,24724.0,20.9281,20.9356,20.8978,20.8978,24724.0
2016-06-28 12:10:00,27.64,27.65,27.6,27.62,25523.0,20.8978,20.9054,20.8676,20.8827,25523.0
2016-06-28 12:20:00,27.62,27.64,27.61,27.61,23281.0,20.8827,20.8978,20.8752,20.8752,23281.0
2016-06-28 12:30:00,27.62,27.67,27.61,27.67,22118.0,20.8827,20.9205,20.8752,20.9205,22118.0
2016-06-28 12:40:00,27.68,27.68,27.63,27.64,24538.0,20.9281,20.9281,20.8903,20.8978,24538.0
2016-06-28 12:50:00,27.65,27.69,27.65,27.65,26817.0,20.9054,20.9356,20.9054,20.9054,26817.0
2016-06-28 13:00:00,27.66,27.67,27.62,27.63,26453.0,20.913,20.9205,20.8827,20.8903,26453.0
2016-06-28 13:10:00,27.63,27.67,27.59,27.61,27787.0,20.8903,20.9205,20.86,20.8752,27787.0
2016-06-28 13:20:00,27.61,27.62,27.57,27.58,25342.0,20.8752,20.8827,20.8449,20.8525,25342.0
2016-06-28 13:30:00,27.58,27.62,27.55,27.61,59930.0,20.8525,20.8827,20.8298,20.8752,59930.0
2016-06-28 13:40:00,27.61,27.63,27.6,27.6,14322.0,20.8752,20.8903,20.8676,20.8676,14322.0
2016-06-28 13:50:00,27.6,27.61,27.59,27.59,26252.0,20.8676,20.8752,20.86,20.86,26252.0
2016-06-28 14:00:00,27.59,27.61,27.56,27.56,78255.0,20.86,20.8752,20.8373,20.8373,78255.0
2016-06-28 14:10:00,27.56,27.58,27.55,27.58,32525.0,20.8373,20.8525,20.8298,20.8525,32525.0
2016-06-28 14:20:00,27.57,27.58,27.55,27.58,33724.0,20.8449,20.8525,20.8298,20.8525,33724.0
2016-06-28 14:30:00,27.58,27.68,27.58,27.67,29084.0,20.8525,20.9281,20.8525,20.9205,29084.0
2016-06-28 14:40:00,27.67,27.72,27.67,27.72,53726.0,20.9205,20.9583,20.9205,20.9583,53726.0
2016-06-28 14:50:00,27.72,27.79,27.72,27.77,55481.0,20.9583,21.0112,20.9583,20.9961,55481.0
2016-06-28 15:00:00,27.77,27.8,27.75,27.78,47116.0,20.9961,21.0188,20.981,21.0037,47116.0
2016-06-28 15:10:00,27.78,27.83,27.78,27.79,42799.0,21.0037,21.0415,21.0037,21.0112,42799.0
2016-06-28 15:20:00,27.79,27.8,27.74,27.77,33144.0,21.0112,21.0188,20.9734,20.9961,33144.0
2016-06-28 15:30:00,27.78,27.82,27.76,27.82,69562.0,21.0037,21.0339,20.9886,21.0339,69562.0
2016-06-28 15:40:00,27.82,27.85,27.81,27.83,76685.0,21.0339,21.0566,21.0264,21.0415,76685.0
2016-06-28 15:50:00,27.83,27.83,27.78,27.79,114483.0,21.0415,21.0415,21.0037,21.0112,114483.0
2016-06-29 09:30:00,28.12,28.13,27.94,28.0,154248.0,21.2607,21.2683,21.1247,21.17,154248.0
2016-06-29 09:40:00,28.0,28.0,27.9,27.95,136605.0,21.17,21.17,21.0944,21.1322,136605.0
2016-06-29 09:50:00,27.96,28.05,27.95,28.02,134849.0,21.1398,21.2078,21.1322,21.1851,134849.0
2016-06-29 10:00:00,28.03,28.05,27.95,27.97,77522.0,21.1927,21.2078,21.1322,21.1473,77522.0
2016-06-29 10:10:00,27.98,28.03,27.98,28.0,55423.0,21.1549,21.1927,21.1549,21.17,55423.0
2016-06-29 10:20:00,28.0,28.0,27.95,27.95,45097.0,21.17,21.17,21.1322,21.1322,45097.0
2016-06-29 10:30:00,27.95,27.99,27.92,27.94,127878.0,21.1322,21.1625,21.1095,21.1247,127878.0
2016-06-29 10:40:00,27.94,27.97,27.93,27.94,52198.0,21.1247,21.1473,21.1171,21.1247,52198.0
2016-06-29 10:50:00,27.94,27.95,27.93,27.95,36939.0,21.1247,21.1322,21.1171,21.1322,36939.0
2016-06-29 11:00:00,27.96,28.01,27.96,27.98,80416.0,21.1398,21.1776,21.1398,21.1549,80416.0
2016-06-29 11:10:00,27.98,28.04,27.98,28.03,39935.0,21.1549,21.2003,21.1549,21.1927,39935.0
2016-06-29 11:20:00,28.03,28.06,28.0,28.06,68002.0,21.1927,21.2154,21.17,21.2154,68002.0
2016-06-29 11:30:00,28.06,28.07,28.05,28.06,18425.0,21.2154,21.2229,21.2078,21.2154,18425.0
2016-06-29 11:40:00,28.06,28.09,28.02,28.03,65490.0,21.2154,21.2381,21.1851,21.1927,65490.0
2016-06-29 11:50:00,28.04,28.1,28.03,28.09,98178.0,21.2003,21.2456,21.1927,21.2381,98178.0
2016-06-29 12:00:00,28.09,28.1,28.09,28.1,24813.0,21.2381,21.2456,21.2381,21.2456,24813.0
2016-06-29 12:10:00,28.1,28.15,28.1,28.14,21080.0,21.2456,21.2834,21.2456,21.2759,21080.0
2016-06-29 12:20:00,28.15,28.17,28.15,28.16,40346.0,21.2834,21.2986,21.2834,21.291,40346.0
2016-06-29 12:30:00,28.16,28.16,28.13,28.16,21040.0,21.291,21.291,21.2683,21.291,21040.0
2016-06-29 12:40:00,28.16,28.16,28.15,28.16,21816.0,21.291,21.291,21.2834,21.291,21816.0
2016-06-29 12:50:00,28.16,28.16,28.13,28.14,29748.0,21.291,21.291,21.2683,21.2759,29748.0
2016-06-29 13:00:00,28.14,28.17,28.13,28.13,9374.0,21.2759,21.2986,21.2683,21.2683,9374.0
2016-06-29 13:10:00,28.12,28.15,28.11,28.15,35705.0,21.2607,21.2834,21.2532,21.2834,35705.0
2016-06-29 13:20:00,28.15,28.19,28.15,28.18,21298.0,21.2834,21.3137,21.2834,21.3061,21298.0
2016-06-29 13:30:00,28.18,28.21,28.18,28.2,30430.0,21.3061,21.3288,21.3061,21.3212,30430.0
2016-06-29 13:40:00,28.21,28.23,28.2,28.2,19266.0,21.3288,21.3439,21.3212,21.3212,19266.0
2016-06-29 13:50:00,28.21,28.24,28.2,28.21,57074.0,21.3288,21.3515,21.3212,21.3288,57074.0
2016-06-29 14:00:00,28.21,28.24,28.2,28.24,54638.0,21.3288,21.3515,21.3212,21.3515,54638.0
2016-06-29 14:10:00,28.24,28.25,28.23,28.23,19405.0,21.3515,21.359,21.3439,21.3439,19405.0
2016-06-29 14:20:00,28.23,28.29,28.23,28.29,29091.0,21.3439,21.3893,21.3439,21.3893,29091.0
2016-06-29 14:30:00,28.29,28.3,28.26,28.29,29063.0,21.3893,21.3968,21.3666,21.3893,29063.0
2016-06-29 14:40:00,28.28,28.33,28.28,28.28,54313.0,21.3817,21.4195,21.3817,21.3817,54313.0
2016-06-29 14:50:00,28.28,28.3,28.24,28.28,59056.0,21.3817,21.3968,21.3515,21.3817,59056.0
2016-06-29 15:00:00,28.27,28.29,28.26,28.29,25069.0,21.3742,21.3893,21.3666,21.3893,25069.0
2016-06-29 15:10:00,28.29,28.32,28.29,28.32,40592.0,21.3893,21.412,21.3893,21.412,40592.0
2016-06-29 15:20:00,28.31,28.31,28.26,28.29,67174.0,21.4044,21.4044,21.3666,21.3893,67174.0
2016-06-29 15:30:00,28.28,28.29,28.24,28.24,51943.0,21.3817,21.3893,21.3515,21.3515,51943.0
2016-06-29 15:40:00,28.24,28.26,28.22,28.25,98521.0,21.3515,21.3666,21.3364,21.359,98521.0
2016-06-29 15:50:00,28.25,28.28,28.25,28.26,112048.0,21.359,21.3817,21.359,21.3666,112048.0
2016-06-30 09:30:00,28.4,28.43,28.33,28.36,89885.0,21.4724,21.4951,21.4195,21.4422,89885.0
2016-06-30 09:40:00,28.36,28.37,28.28,28.32,55294.0,21.4422,21.4498,21.3817,21.412,55294.0
2016-06-30 09:50:00,28.31,28.31,28.21,28.22,66831.0,21.4044,21.4044,21.3288,21.3364,66831.0
2016-06-30 10:00:00,28.22,28.23,28.17,28.19,71280.0,21.3364,21.3439,21.2986,21.3137,71280.0
2016-06-30 10:10:00,28.19,28.2,28.16,28.16,38824.0,21.3137,21.3212,21.291,21.291,38824.0
2016-06-30 10:20:00,28.16,28.16,28.08,28.1,45543.0,21.291,21.291,21.2305,21.2456,45543.0
2016-06-30 10:30:00,28.1,28.17,28.1,28.15,49355.0,21.2456,21.2986,21.2456,21.2834,49355.0
2016-06-30 10:40:00,28.15,28.18,28.13,28.17,28500.0,21.2834,21.3061,21.2683,21.2986,28500.0
2016-06-30 10:50:00,28.17,28.19,28.16,28.19,37451.0,21.2986,21.3137,21.291,21.3137,37451.0
2016-06-30 11:00:00,28.2,28.27,28.19,28.26,89085.0,21.3212,21.3742,21.3137,21.3666,89085.0
2016-06-30 11:10:00,28.27,28.28,28.21,28.21,33105.0,21.3742,21.3817,21.3288,21.3288,33105.0
2016-06-30 11:20:00,28.21,28.28,28.2,28.27,32447.0,21.3288,21.3817,21.3212,21.3742,32447.0
2016-06-30 11:30:00,28.28,28.33,28.28,28.3,38692.0,21.3817,21.4195,21.3817,21.3968,38692.0
2016-06-30 11:40:00,28.3,28.34,28.29,28.34,18461.0,21.3968,21.4271,21.3893,21.4271,18461.0
2016-06-30 11:50:00,28.33,28.39,28.33,28.39,52504.0,21.4195,21.4649,21.4195,21.4649,52504.0
2016-06-30 12:00:00,28.38,28.38,28.33,28.34,105517.0,21.4573,21.4573,21.4195,21.4271,105517.0
2016-06-30 12:10:00,28.35,28.4,28.31,28.39,65821.0,21.4346,21.4724,21.4044,21.4649,65821.0
2016-06-30 12:20:00,28.38,28.43,28.36,28.41,38671.0,21.4573,21.4951,21.4422,21.48,38671.0
2016-06-30 12:30:00,28.42,28.44,28.4,28.44,92163.0,21.4876,21.5027,21.4724,21.5027,92163.0
2016-06-30 12:40:00,28.45,28.48,28.45,28.48,64247.0,21.5103,21.5329,21.5103,21.5329,64247.0
2016-06-30 12:50:00,28.48,28.49,28.43,28.47,94111.0,21.5329,21.5405,21.4951,21.5254,94111.0
2016-06-30 13:00:00,28.47,28.51,28.47,28.49,26154.0,21.5254,21.5556,21.5254,21.5405,26154.0
2016-06-30 13:10:00,28.49,28.5,28.48,28.49,8086.0,21.5405,21.5481,21.5329,21.5405,8086.0
2016-06-30 13:20:00,28.49,28.5,28.48,28.49,33941.0,21.5405,21.5481,21.5329,21.5405,33941.0
2016-06-30 13:30:00,28.5,28.51,28.48,28.51,28911.0,21.5481,21.5556,21.5329,21.5556,28911.0
2016-06-30 13:40:00,28.5,28.58,28.5,28.54,95637.0,21.5481,21.6085,21.5481,21.5783,95637.0
2016-06-30 13:50:00,28.55,28.56,28.51,28.55,37183.0,21.5859,21.5934,21.5556,21.5859,37183.0
2016-06-30 14:00:00,28.55,28.58,28.55,28.58,23988.0,21.5859,21.6085,21.5859,21.6085,23988.0
2016-06-30 14:10:00,28.59,28.64,28.59,28.64,52697.0,21.6161,21.6539,21.6161,21.6539,52697.0
2016-06-30 14:20:00,28.64,28.64,28.57,28.57,39133.0,21.6539,21.6539,21.601,21.601,39133.0
2016-06-30 14:30:00,28.58,28.61,28.57,28.58,32347.0,21.6085,21.6312,21.601,21.6085,32347.0
2016-06-30 14:40:00,28.58,28.62,28.58,28.61,25080.0,21.6085,21.6388,21.6085,21.6312,25080.0
2016-06-30 14:50:00,28.61,28.65,28.61,28.62,26402.0,21.6312,21.6615,21.6312,21.6388,26402.0
2016-06-30 15:00:00,28.63,28.64,28.61,28.63,29979.0,21.6463,21.6539,21.6312,21.6463,29979.0
2016-06-30 15:10:00,28.62,28.63,28.57,28.58,55709.0,21.6388,21.6463,21.601,21.6085,55709.0
2016-06-30 15:20:00,28.58,28.66,28.58,28.65,69309.0,21.6085,21.669,21.6085,21.6615,69309.0
2016-06-30 15:30:00,28.65,28.65,28.61,28.63,51014.0,21.6615,21.6615,21.6312,21.6463,51014.0
2016-06-30 15:40:00,28.62,28.63,28.57,28.57,70588.0,21.6388,21.6463,21.601,21.601,70588.0
2016-06-30 15:50:00,28.58,28.68,28.58,28.68,101056.0,21.6085,21.6841,21.6085,21.6841,101056.0
2016-07-01 09:30:00,28.76,28.77,28.59,28.7,122621.0,21.7446,21.7522,21.6161,21.6993,122621.0
2016-07-01 09:40:00,28.71,28.76,28.7,28.73,59621.0,21.7068,21.7446,21.6993,21.722,59621.0
2016-07-01 09:50:00,28.73,28.81,28.73,28.79,43884.0,21.722,21.7824,21.722,21.7673,43884.0
2016-07-01 10:00:00,28.79,28.82,28.72,28.74,54376.0,21.7673,21.79,21.7144,21.7295,54376.0
2016-07-01 10:10:00,28.74,28.81,28.73,28.81,43758.0,21.7295,21.7824,21.722,21.7824,43758.0
2016-07-01 10:20:00,28.81,28.83,28.78,28.78,39802.0,21.7824,21.7976,21.7598,21.7598,39802.0
2016-07-01 10:30:00,28.79,28.82,28.75,28.82,30932.0,21.7673,21.79,21.7371,21.79,30932.0
2016-07-01 10:40:00,28.82,28.88,28.82,28.87,47101.0,21.79,21.8354,21.79,21.8278,47101.0
2016-07-01 10:50:00,28.86,28.89,28.86,28.89,14810.0,21.8202,21.8429,21.8202,21.8429,14810.0
2016-07-01 11:00:00,28.89,28.93,28.88,28.88,55475.0,21.8429,21.8732,21.8354,21.8354,55475.0
2016-07-01 11:10:00,28.89,28.93,28.89,28.92,29518.0,21.8429,21.8732,21.8429,21.8656,29518.0
2016-07-01 11:20:00,28.92,28.92,28.86,28.89,49625.0,21.8656,21.8656,21.8202,21.8429,49625.0
2016-07-01 11:30:00,28.89,28.89,28.84,28.86,54663.0,21.8429,21.8429,21.8051,21.8202,54663.0
2016-07-01 11:40:00,28.86,28.89,28.84,28.87,59499.0,21.8202,21.8429,21.8051,21.8278,59499.0
2016-07-01 11:50:00,28.88,28.88,28.86,28.86,29673.0,21.8354,21.8354,21.8202,21.8202,29673.0
2016-07-01 12:00:00,28.87,28.88,28.82,28.83,46732.0,21.8278,21.8354,21.79,21.7976,46732.0
2016-07-01 12:10:00,28.83,28.84,28.81,28.83,37110.0,21.7976,21.8051,21.7824,21.7976,37110.0
2016-07-01 12:20:00,28.82,28.83,28.76,28.77,40492.0,21.79,21.7976,21.7446,21.7522,40492.0
2016-07-01 12:30:00,28.76,28.8,28.76,28.76,21777.0,21.7446,21.7749,21.7446,21.7446,21777.0
2016-07-01 12:40:00,28.76,28.82,28.76,28.8,24267.0,21.7446,21.79,21.7446,21.7749,24267.0
2016-07-01 12:50:00,28.79,28.83,28.76,28.82,31800.0,21.7673,21.7976,21.7446,21.79,31800.0
2016-07-01 13:00:00,28.81,28.83,28.8,28.81,23176.0,21.7824,21.7976,21.7749,21.7824,23176.0
2016-07-01 13:10:00,28.81,28.82,28.77,28.77,25758.0,21.7824,21.79,21.7522,21.7522,25758.0
2016-07-01 13:20:00,28.77,28.77,28.7,28.7,54572.0,21.7522,21.7522,21.6993,21.6993,54572.0
2016-07-01 13:30:00,28.7,28.7,28.68,28.69,33132.0,21.6993,21.6993,21.6841,21.6917,33132.0
2016-07-01 13:40:00,28.68,28.74,28.68,28.74,22517.0,21.6841,21.7295,21.6841,21.7295,22517.0
2016-07-01 13:50:00,28.74,28.76,28.73,28.76,25746.0,21.7295,21.7446,21.722,21.7446,25746.0
2016-07-01 14:00:00,28.76,28.77,28.75,28.76,40845.0,21.7446,21.7522,21.7371,21.7446,40845.0
2016-07-01 14:10:00,28.76,28.76,28.73,28.75,39268.0,21.7446,21.7446,21.722,21.7371,39268.0
2016-07-01 14:20:00,28.75,28.76,28.74,28.76,23440.0,21.7371,21.7446,21.7295,21.7446,23440.0
2016-07-01 14:30:00,28.76,28.79,28.73,28.78,46327.0,21.7446,21.7673,21.722,21.7598,46327.0
2016-07-01 14:40:00,28.78,28.78,28.75,28.75,39219.0,21.7598,21.7598,21.7371,21.7371,39219.0
2016-07-01 14:50:00,28.76,28.79,28.74,28.79,58332.0,21.7446,21.7673,21.7295,21.7673,58332.0
2016-07-01 15:00:00,28.8,28.85,28.8,28.83,33040.0,21.7749,21.8127,21.7749,21.7976,33040.0
2016-07-01 15:10:00,28.82,28.85,28.82,28.85,35547.0,21.79,21.8127,21.79,21.8127,35547.0
2016-07-01 15:20:00,28.85,28.85,28.82,28.84,35696.0,21.8127,21.8127,21.79,21.8051,35696.0
2016-07-01 15:30:00,28.84,28.84,28.79,28.8,81690.0,21.8051,21.8051,21.7673,21.7749,81690.0
2016-07-01 15:40:00,28.8,28.81,28.76,28.8,86247.0,21.7749,21.7824,21.7446,21.7749,86247.0
2016-07-01 15:50:00,28.79,28.83,28.79,28.8,142608.0,21.7673,21.7976,21.7673,21.7749,142608.0
2016-07-05 09:30:00,28.23,28.47,28.23,28.45,113463.0,21.5398,21.7229,21.5398,21.7077,113463.0
2016-07-05 09:40:00,28.45,28.45,28.3,28.34,44898.0,21.7077,21.7077,21.5932,21.6237,44898.0
2016-07-05 09:50:00,28.33,28.38,28.32,28.38,27934.0,21.6161,21.6543,21.6085,21.6543,27934.0
2016-07-05 10:00:00,28.38,28.39,28.33,28.34,27838.0,21.6543,21.6619,21.6161,21.6237,27838.0
2016-07-05 10:10:00,28.33,28.4,28.32,28.39,25193.0,21.6161,21.6695,21.6085,21.6619,25193.0
2016-07-05 10:20:00,28.39,28.47,28.39,28.47,38597.0,21.6619,21.7229,21.6619,21.7229,38597.0
2016-07-05 10:30:00,28.47,28.55,28.47,28.55,56463.0,21.7229,21.784,21.7229,21.784,56463.0
2016-07-05 10:40:00,28.56,28.61,28.49,28.49,74151.0,21.7916,21.8297,21.7382,21.7382,74151.0
2016-07-05 10:50:00,28.49,28.5,28.45,28.46,31927.0,21.7382,21.7458,21.7077,21.7153,31927.0
2016-07-05 11:00:00,28.46,28.46,28.42,28.44,23718.0,21.7153,21.7153,21.6848,21.7,23718.0
2016-07-05 11:10:00,28.44,28.51,28.39,28.48,53580.0,21.7,21.7534,21.6619,21.7306,53580.0
2016-07-05 11:20:00,28.49,28.5,28.48,28.48,25606.0,21.7382,21.7458,21.7306,21.7306,25606.0
2016-07-05 11:30:00,28.47,28.51,28.45,28.51,18061.0,21.7229,21.7534,21.7077,21.7534,18061.0
2016-07-05 11:40:00,28.51,28.51,28.45,28.47,26266.0,21.7534,21.7534,21.7077,21.7229,26266.0
2016-07-05 11:50:00,28.48,28.5,28.45,28.49,35430.0,21.7306,21.7458,21.7077,21.7382,35430.0
2016-07-05 12:00:00,28.49,28.49,28.44,28.44,19935.0,21.7382,21.7382,21.7,21.7,19935.0
2016-07-05 12:10:00,28.43,28.48,28.41,28.48,34545.0,21.6924,21.7306,21.6771,21.7306,34545.0
2016-07-05 12:20:00,28.48,28.5,28.47,28.5,12124.0,21.7306,21.7458,21.7229,21.7458,12124.0
2016-07-05 12:30:00,28.5,28.5,28.42,28.42,18060.0,21.7458,21.7458,21.6848,21.6848,18060.0
2016-07-05 12:40:00,28.42,28.43,28.39,28.4,46848.0,21.6848,21.6924,21.6619,21.6695,46848.0
2016-07-05 12:50:00,28.39,28.39,28.36,28.39,28788.0,21.6619,21.6619,21.639,21.6619,28788.0
2016-07-05 13:00:00,28.39,28.42,28.39,28.41,37792.0,21.6619,21.6848,21.6619,21.6771,37792.0
2016-07-05 13:10:00,28.41,28.41,28.36,28.36,31486.0,21.6771,21.6771,21.639,21.639,31486.0
2016-07-05 13:20:00,28.36,28.39,28.36,28.36,13075.0,21.639,21.6619,21.639,21.639,13075.0
2016-07-05 13:30:00,28.36,28.36,28.31,28.32,20890.0,21.639,21.639,21.6008,21.6085,20890.0
2016-07-05 13:40:00,28.32,28.33,28.28,28.3,37040.0,21.6085,21.6161,21.578,21.5932,37040.0
2016-07-05 13:50:00,28.3,28.3,28.27,28.27,22293.0,21.5932,21.5932,21.5703,21.5703,22293.0
2016-07-05 14:00:00,28.27,28.31,28.27,28.3,39377.0,21.5703,21.6008,21.5703,21.5932,39377.0
2016-07-05 14:10:00,28.3,28.36,28.3,28.32,38736.0,21.5932,21.639,21.5932,21.6085,38736.0
2016-07-05 14:20:00,28.33,28.34,28.29,28.29,48475.0,21.6161,21.6237,21.5856,21.5856,48475.0
2016-07-05 14:30:00,28.28,28.31,28.28,28.28,18762.0,21.578,21.6008,21.578,21.578,18762.0
2016-07-05 14:40:00,28.28,28.29,28.26,28.27,22436.0,21.578,21.5856,21.5627,21.5703,22436.0
2016-07-05 14:50:00,28.26,28.31,28.25,28.31,18252.0,21.5627,21.6008,21.5551,21.6008,18252.0
2016-07-05 15:00:00,28.31,28.32,28.29,28.31,18953.0,21.6008,21.6085,21.5856,21.6008,18953.0
2016-07-05 15:10:00,28.31,28.32,28.26,28.3,74971.0,21.6008,21.6085,21.5627,21.5932,74971.0
2016-07-05 15:20:00,28.29,28.29,28.27,28.29,38152.0,21.5856,21.5856,21.5703,21.5856,38152.0
2016-07-05 15:30:00,28.28,28.32,28.27,28.3,40742.0,21.578,21.6085,21.5703,21.5932,40742.0
2016-07-05 15:40:00,28.31,28.33,28.31,28.33,71694.0,21.6008,21.6161,21.6008,21.6161,71694.0
2016-07-05 15:50:00,28.34,28.35,28.29,28.31,187056.0,21.6237,21.6314,21.5856,21.6008,187056.0
2016-07-06 09:30:00,28.45,28.45,28.17,28.24,124862.0,21.7077,21.7077,21.494,21.5474,124862.0
2016-07-06 09:40:00,28.24,28.3,28.18,28.25,54494.0,21.5474,21.5932,21.5016,21.5551,54494.0
2016-07-06 09:50:00,28.25,28.32,28.25,28.3,68956.0,21.5551,21.6085,21.5551,21.5932,68956.0
2016-07-06 10:00:00,28.3,28.38,28.3,28.32,72460.0,21.5932,21.6543,21.5932,21.6085,72460.0
2016-07-06 10:10:00,28.33,28.36,28.27,28.27,43075.0,21.6161,21.639,21.5703,21.5703,43075.0
2016-07-06 10:20:00,28.26,28.31,28.24,28.24,22414.0,21.5627,21.6008,21.5474,21.5474,22414.0
2016-07-06 10:30:00,28.23,28.28,28.21,28.27,26404.0,21.5398,21.578,21.5245,21.5703,26404.0
2016-07-06 10:40:00,28.28,28.28,28.24,28.26,26091.0,21.578,21.578,21.5474,21.5627,26091.0
2016-07-06 10:50:00,28.27,28.44,28.27,28.44,84799.0,21.5703,21.7,21.5703,21.7,84799.0
2016-07-06 11:00:00,28.44,28.49,28.42,28.42,72373.0,21.7,21.7382,21.6848,21.6848,72373.0
2016-07-06 11:10:00,28.43,28.56,28.43,28.56,91783.0,21.6924,21.7916,21.6924,21.7916,91783.0
2016-07-06 11:20:00,28.56,28.57,28.5,28.51,85618.0,21.7916,21.7992,21.7458,21.7534,85618.0
2016-07-06 11:30:00,28.52,28.54,28.5,28.54,21005.0,21.7611,21.7763,21.7458,21.7763,21005.0
2016-07-06 11:40:00,28.54,28.55,28.51,28.54,20127.0,21.7763,21.784,21.7534,21.7763,20127.0
2016-07-06 11:50:00,28.54,28.59,28.54,28.58,39887.0,21.7763,21.8145,21.7763,21.8069,39887.0
2016-07-06 12:00:00,28.59,28.67,28.57,28.62,71267.0,21.8145,21.8755,21.7992,21.8374,71267.0
2016-07-06 12:10:00,28.62,28.68,28.6,28.68,32865.0,21.8374,21.8832,21.8221,21.8832,32865.0
2016-07-06 12:20:00,28.68,28.7,28.66,28.69,30608.0,21.8832,21.8984,21.8679,21.8908,30608.0
2016-07-06 12:30:00,28.69,28.71,28.67,28.68,21705.0,21.8908,21.906,21.8755,21.8832,21705.0
2016-07-06 12:40:00,28.68,28.71,28.67,28.67,15754.0,21.8832,21.906,21.8755,21.8755,15754.0
2016-07-06 12:50:00,28.68,28.72,28.66,28.72,31236.0,21.8832,21.9137,21.8679,21.9137,31236.0
2016-07-06 13:00:00,28.73,28.75,28.72,28.75,38814.0,21.9213,21.9366,21.9137,21.9366,38814.0
2016-07-06 13:10:00,28.74,28.77,28.74,28.76,16012.0,21.9289,21.9518,21.9289,21.9442,16012.0
2016-07-06 13:20:00,28.76,28.76,28.68,28.68,32301.0,21.9442,21.9442,21.8832,21.8832,32301.0
2016-07-06 13:30:00,28.68,28.72,28.66,28.72,41752.0,21.8832,21.9137,21.8679,21.9137,41752.0
2016-07-06 13:40:00,28.72,28.72,28.63,28.64,32444.0,21.9137,21.9137,21.845,21.8526,32444.0
2016-07-06 13:50:00,28.64,28.68,28.64,28.65,47355.0,21.8526,21.8832,21.8526,21.8603,47355.0
2016-07-06 14:00:00,28.65,28.69,28.61,28.67,33300.0,21.8603,21.8908,21.8297,21.8755,33300.0
2016-07-06 14:10:00,28.67,28.69,28.6,28.64,46020.0,21.8755,21.8908,21.8221,21.8526,46020.0
2016-07-06 14:20:00,28.65,28.65,28.62,28.64,27268.0,21.8603,21.8603,21.8374,21.8526,27268.0
2016-07-06 14:30:00,28.64,28.69,28.63,28.68,25645.0,21.8526,21.8908,21.845,21.8832,25645.0
2016-07-06 14:40:00,28.68,28.72,28.67,28.69,23070.0,21.8832,21.9137,21.8755,21.8908,23070.0
2016-07-06 14:50:00,28.69,28.76,28.67,28.75,36310.0,21.8908,21.9442,21.8755,21.9366,36310.0
2016-07-06 15:00:00,28.76,28.76,28.7,28.72,23491.0,21.9442,21.9442,21.8984,21.9137,23491.0
2016-07-06 15:10:00,28.72,28.75,28.69,28.72,51317.0,21.9137,21.9366,21.8908,21.9137,51317.0
2016-07-06 15:20:00,28.71,28.71,28.67,28.68,26938.0,21.906,21.906,21.8755,21.8832,26938.0
2016-07-06 15:30:00,28.68,28.73,28.68,28.72,46646.0,21.8832,21.9213,21.8832,21.9137,46646.0
2016-07-06 15:40:00,28.72,28.75,28.71,28.72,45412.0,21.9137,21.9366,21.906,21.9137,45412.0
2016-07-06 15:50:00,28.72,28.74,28.68,28.72,142738.0,21.9137,21.9289,21.8832,21.9137,142738.0
2016-07-07 09:30:00,28.7,28.83,28.68,28.75,84324.0,21.8984,21.9976,21.8832,21.9366,84324.0
2016-07-07 09:40:00,28.74,28.83,28.74,28.83,26154.0,21.9289,21.9976,21.9289,21.9976,26154.0
2016-07-07 09:50:00,28.83,28.85,28.82,28.83,33459.0,21.9976,22.0129,21.99,21.9976,33459.0
2016-07-07 10:00:00,28.84,28.85,28.78,28.83,39612.0,22.0052,22.0129,21.9595,21.9976,39612.0
2016-07-07 10:10:00,28.83,28.84,28.8,28.83,44141.0,21.9976,22.0052,21.9747,21.9976,44141.0
2016-07-07 10:20:00,28.83,28.88,28.81,28.86,34607.0,21.9976,22.0358,21.9823,22.0205,34607.0
2016-07-07 10:30:00,28.87,28.89,28.84,28.86,34166.0,22.0281,22.0434,22.0052,22.0205,34166.0
2016-07-07 10:40:00,28.86,28.86,28.76,28.78,22857.0,22.0205,22.0205,21.9442,21.9595,22857.0
2016-07-07 10:50:00,28.78,28.82,28.73,28.73,32841.0,21.9595,21.99,21.9213,21.9213,32841.0
2016-07-07 11:00:00,28.73,28.77,28.7,28.75,43909.0,21.9213,21.9518,21.8984,21.9366,43909.0
2016-07-07 11:10:00,28.76,28.79,28.73,28.74,67358.0,21.9442,21.9671,21.9213,21.9289,67358.0
2016-07-07 11:20:00,28.74,28.74,28.68,28.74,24309.0,21.9289,21.9289,21.8832,21.9289,24309.0
2016-07-07 11:30:00,28.73,28.74,28.69,28.74,20816.0,21.9213,21.9289,21.8908,21.9289,20816.0
2016-07-07 11:40:00,28.74,28.74,28.67,28.68,20919.0,21.9289,21.9289,21.8755,21.8832,20919.0
2016-07-07 11:50:00,28.68,28.7,28.66,28.68,12281.0,21.8832,21.8984,21.8679,21.8832,12281.0
2016-07-07 12:00:00,28.69,28.73,28.67,28.67,18161.0,21.8908,21.9213,21.8755,21.8755,18161.0
2016-07-07 12:10:00,28.67,28.73,28.67,28.73,18699.0,21.8755,21.9213,21.8755,21.9213,18699.0
2016-07-07 12:20:00,28.73,28.74,28.69,28.74,33488.0,21.9213,21.9289,21.8908,21.9289,33488.0
2016-07-07 12:30:00,28.74,28.74,28.71,28.72,16136.0,21.9289,21.9289,21.906,21.9137,16136.0
2016-07-07 12:40:00,28.71,28.71,28.67,28.67,11100.0,21.906,21.906,21.8755,21.8755,11100.0
2016-07-07 12:50:00,28.66,28.68,28.63,28.66,32289.0,21.8679,21.8832,21.845,21.8679,32289.0
2016-07-07 13:00:00,28.66,28.67,28.62,28.66,14090.0,21.8679,21.8755,21.8374,21.8679,14090.0
2016-07-07 13:10:00,28.66,28.69,28.66,28.68,13725.0,21.8679,21.8908,21.8679,21.8832,13725.0
2016-07-07 13:20:00,28.68,28.73,28.67,28.73,13981.0,21.8832,21.9213,21.8755,21.9213,13981.0
2016-07-07 13:30:00,28.73,28.76,28.73,28.75,23320.0,21.9213,21.9442,21.9213,21.9366,23320.0
2016-07-07 13:40:00,28.75,28.77,28.73,28.74,17839.0,21.9366,21.9518,21.9213,21.9289,17839.0
2016-07-07 13:50:00,28.74,28.74,28.7,28.74,24212.0,21.9289,21.9289,21.8984,21.9289,24212.0
2016-07-07 14:00:00,28.74,28.76,28.71,28.72,21390.0,21.9289,21.9442,21.906,21.9137,21390.0
2016-07-07 14:10:00,28.72,28.73,28.67,28.67,35441.0,21.9137,21.9213,21.8755,21.8755,35441.0
2016-07-07 14:20:00,28.67,28.72,28.66,28.7,22500.0,21.8755,21.9137,21.8679,21.8984,22500.0
2016-07-07 14:30:00,28.71,28.71,28.64,28.66,17362.0,21.906,21.906,21.8526,21.8679,17362.0
2016-07-07 14:40:00,28.66,28.68,28.63,28.68,50010.0,21.8679,21.8832,21.845,21.8832,50010.0
2016-07-07 14:50:00,28.68,28.69,28.65,28.66,26324.0,21.8832,21.8908,21.8603,21.8679,26324.0
2016-07-07 15:00:00,28.65,28.72,28.64,28.72,23748.0,21.8603,21.9137,21.8526,21.9137,23748.0
2016-07-07 15:10:00,28.71,28.75,28.69,28.75,36588.0,21.906,21.9366,21.8908,21.9366,36588.0
2016-07-07 15:20:00,28.75,28.75,28.7,28.73,35214.0,21.9366,21.9366,21.8984,21.9213,35214.0
2016-07-07 15:30:00,28.73,28.77,28.72,28.76,28075.0,21.9213,21.9518,21.9137,21.9442,28075.0
2016-07-07 15:40:00,28.77,28.81,28.76,28.77,50752.0,21.9518,21.9823,21.9442,21.9518,50752.0
2016-07-07 15:50:00,28.77,28.78,28.74,28.75,68510.0,21.9518,21.9595,21.9289,21.9366,68510.0
2016-07-08 09:30:00,28.91,29.04,28.91,29.0,148350.0,22.0586,22.1578,22.0586,22.1273,148350.0
2016-07-08 09:40:00,29.01,29.07,28.99,29.04,77849.0,22.1349,22.1807,22.1197,22.1578,77849.0
2016-07-08 09:50:00,29.05,29.07,29.0,29.02,48192.0,22.1655,22.1807,22.1273,22.1426,48192.0
2016-07-08 10:00:00,29.02,29.08,29.01,29.07,66530.0,22.1426,22.1884,22.1349,22.1807,66530.0
2016-07-08 10:10:00,29.07,29.09,29.05,29.05,43334.0,22.1807,22.196,22.1655,22.1655,43334.0
2016-07-08 10:20:00,29.05,29.09,29.05,29.09,25584.0,22.1655,22.196,22.1655,22.196,25584.0
2016-07-08 10:30:00,29.09,29.09,29.07,29.08,53428.0,22.196,22.196,22.1807,22.1884,53428.0
2016-07-08 10:40:00,29.09,29.09,29.08,29.08,15869.0,22.196,22.196,22.1884,22.1884,15869.0
2016-07-08 10:50:00,29.08,29.14,29.08,29.13,50649.0,22.1884,22.2341,22.1884,22.2265,50649.0
2016-07-08 11:00:00,29.14,29.17,29.13,29.15,57592.0,22.2341,22.257,22.2265,22.2418,57592.0
2016-07-08 11:10:00,29.16,29.21,29.16,29.21,34762.0,22.2494,22.2876,22.2494,22.2876,34762.0
2016-07-08 11:20:00,29.21,29.23,29.18,29.19,41750.0,22.2876,22.3028,22.2647,22.2723,41750.0
2016-07-08 11:30:00,29.19,29.21,29.17,29.19,74144.0,22.2723,22.2876,22.257,22.2723,74144.0
2016-07-08 11:40:00,29.19,29.23,29.19,29.23,32900.0,22.2723,22.3028,22.2723,22.3028,32900.0
2016-07-08 11:50:00,29.24,29.24,29.18,29.19,30276.0,22.3104,22.3104,22.2647,22.2723,30276.0
2016-07-08 12:00:00,29.18,29.22,29.17,29.18,35158.0,22.2647,22.2952,22.257,22.2647,35158.0
2016-07-08 12:10:00,29.18,29.2,29.17,29.17,27482.0,22.2647,22.2799,22.257,22.257,27482.0
2016-07-08 12:20:00,29.18,29.19,29.15,29.19,17122.0,22.2647,22.2723,22.2418,22.2723,17122.0
2016-07-08 12:30:00,29.18,29.21,29.17,29.2,21309.0,22.2647,22.2876,22.257,22.2799,21309.0
2016-07-08 12:40:00,29.21,29.23,29.2,29.2,8621.0,22.2876,22.3028,22.2799,22.2799,8621.0
2016-07-08 12:50:00,29.2,29.23,29.19,29.21,15478.0,22.2799,22.3028,22.2723,22.2876,15478.0
2016-07-08 13:00:00,29.21,29.24,29.21,29.23,21778.0,22.2876,22.3104,22.2876,22.3028,21778.0
2016-07-08 13:10:00,29.24,29.25,29.21,29.21,17887.0,22.3104,22.3181,22.2876,22.2876,17887.0
2016-07-08 13:20:00,29.22,29.25,29.22,29.24,15228.0,22.2952,22.3181,22.2952,22.3104,15228.0
2016-07-08 13:30:00,29.25,29.25,29.21,29.21,19433.0,22.3181,22.3181,22.2876,22.2876,19433.0
2016-07-08 13:40:00,29.22,29.24,29.21,29.22,15536.0,22.2952,22.3104,22.2876,22.2952,15536.0
2016-07-08 13:50:00,29.22,29.24,29.22,29.24,23625.0,22.2952,22.3104,22.2952,22.3104,23625.0
2016-07-08 14:00:00,29.24,29.24,29.21,29.22,21625.0,22.3104,22.3104,22.2876,22.2952,21625.0
2016-07-08 14:10:00,29.22,29.24,29.22,29.24,34439.0,22.2952,22.3104,22.2952,22.3104,34439.0
2016-07-08 14:20:00,29.25,29.25,29.24,29.25,16520.0,22.3181,22.3181,22.3104,22.3181,16520.0
2016-07-08 14:30:00,29.24,29.26,29.22,29.22,41891.0,22.3104,22.3257,22.2952,22.2952,41891.0
2016-07-08 14:40:00,29.22,29.24,29.19,29.23,32284.0,22.2952,22.3104,22.2723,22.3028,32284.0
2016-07-08 14:50:00,29.23,29.25,29.23,29.24,27385.0,22.3028,22.3181,22.3028,22.3104,27385.0
2016-07-08 15:00:00,29.24,29.26,29.24,29.26,27592.0,22.3104,22.3257,22.3104,22.3257,27592.0
2016-07-08 15:10:00,29.27,29.27,29.26,29.26,18519.0,22.3333,22.3333,22.3257,22.3257,18519.0
2016-07-08 15:20:00,29.26,29.27,29.24,29.24,26737.0,22.3257,22.3333,22.3104,22.3104,26737.0
2016-07-08 15:30:00,29.24,29.25,29.22,29.25,27755.0,22.3104,22.3181,22.2952,22.3181,27755.0
2016-07-08 15:40:00,29.25,29.26,29.23,29.26,55782.0,22.3181,22.3257,22.3028,22.3257,55782.0
2016-07-08 15:50:00,29.26,29.28,29.24,29.25,196540.0,22.3257,22.341,22.3104,22.3181,196540.0
2016-07-11 09:30:00,29.33,29.55,29.31,29.54,88651.0,22.3791,22.547,22.3639,22.5393,88651.0
2016-07-11 09:40:00,29.54,29.67,29.54,29.67,128387.0,22.5393,22.6385,22.5393,22.6385,128387.0
2016-07-11 09:50:00,29.67,29.69,29.63,29.68,86115.0,22.6385,22.6538,22.608,22.6462,86115.0
2016-07-11 10:00:00,29.67,29.7,29.64,29.7,74703.0,22.6385,22.6614,22.6156,22.6614,74703.0
2016-07-11 10:10:00,29.69,29.69,29.61,29.63,24594.0,22.6538,22.6538,22.5928,22.608,24594.0
2016-07-11 10:20:00,29.63,29.64,29.51,29.54,45228.0,22.608,22.6156,22.5165,22.5393,45228.0
2016-07-11 10:30:00,29.54,29.56,29.54,29.54,41013.0,22.5393,22.5546,22.5393,22.5393,41013.0
2016-07-11 10:40:00,29.55,29.56,29.51,29.55,28664.0,22.547,22.5546,22.5165,22.547,28664.0
2016-07-11 10:50:00,29.55,29.56,29.53,29.56,20190.0,22.547,22.5546,22.5317,22.5546,20190.0
2016-07-11 11:00:00,29.56,29.6,29.56,29.56,27927.0,22.5546,22.5851,22.5546,22.5546,27927.0
2016-07-11 11:10:00,29.56,29.56,29.52,29.53,31049.0,22.5546,22.5546,22.5241,22.5317,31049.0
2016-07-11 11:20:00,29.53,29.54,29.52,29.52,14946.0,22.5317,22.5393,22.5241,22.5241,14946.0
2016-07-11 11:30:00,29.52,29.55,29.49,29.5,47027.0,22.5241,22.547,22.5012,22.5088,47027.0
2016-07-11 11:40:00,29.5,29.5,29.46,29.47,32255.0,22.5088,22.5088,22.4783,22.4859,32255.0
2016-07-11 11:50:00,29.47,29.48,29.44,29.44,49766.0,22.4859,22.4936,22.463,22.463,49766.0
2016-07-11 12:00:00,29.45,29.46,29.42,29.45,48315.0,22.4707,22.4783,22.4478,22.4707,48315.0
2016-07-11 12:10:00,29.44,29.47,29.43,29.47,13048.0,22.463,22.4859,22.4554,22.4859,13048.0
2016-07-11 12:20:00,29.47,29.47,29.45,29.45,11210.0,22.4859,22.4859,22.4707,22.4707,11210.0
2016-07-11 12:30:00,29.45,29.49,29.45,29.48,32495.0,22.4707,22.5012,22.4707,22.4936,32495.0
2016-07-11 12:40:00,29.49,29.53,29.48,29.52,27983.0,22.5012,22.5317,22.4936,22.5241,27983.0
2016-07-11 12:50:00,29.53,29.54,29.5,29.51,37998.0,22.5317,22.5393,22.5088,22.5165,37998.0
2016-07-11 13:00:00,29.51,29.51,29.48,29.48,17926.0,22.5165,22.5165,22.4936,22.4936,17926.0
2016-07-11 13:10:00,29.49,29.5,29.48,29.48,16497.0,22.5012,22.5088,22.4936,22.4936,16497.0
2016-07-11 13:20:00,29.49,29.49,29.46,29.47,14582.0,22.5012,22.5012,22.4783,22.4859,14582.0
2016-07-11 13:30:00,29.48,29.5,29.47,29.49,15611.0,22.4936,22.5088,22.4859,22.5012,15611.0
2016-07-11 13:40:00,29.48,29.51,29.48,29.51,13883.0,22.4936,22.5165,22.4936,22.5165,13883.0
2016-07-11 13:50:00,29.5,29.51,29.46,29.46,24047.0,22.5088,22.5165,22.4783,22.4783,24047.0
2016-07-11 14:00:00,29.47,29.49,29.45,29.49,32402.0,22.4859,22.5012,22.4707,22.5012,32402.0
2016-07-11 14:10:00,29.48,29.48,29.44,29.45,20391.0,22.4936,22.4936,22.463,22.4707,20391.0
2016-07-11 14:20:00,29.46,29.51,29.46,29.5,50136.0,22.4783,22.5165,22.4783,22.5088,50136.0
2016-07-11 14:30:00,29.5,29.5,29.48,29.49,13888.0,22.5088,22.5088,22.4936,22.5012,13888.0
2016-07-11 14:40:00,29.48,29.5,29.47,29.47,21033.0,22.4936,22.5088,22.4859,22.4859,21033.0
2016-07-11 14:50:00,29.48,29.49,29.47,29.47,33494.0,22.4936,22.5012,22.4859,22.4859,33494.0
2016-07-11 15:00:00,29.47,29.52,29.47,29.51,64184.0,22.4859,22.5241,22.4859,22.5165,64184.0
2016-07-11 15:10:00,29.52,29.55,29.51,29.53,80158.0,22.5241,22.547,22.5165,22.5317,80158.0
2016-07-11 15:20:00,29.52,29.55,29.5,29.52,55213.0,22.5241,22.547,22.5088,22.5241,55213.0
2016-07-11 15:30:00,29.52,29.52,29.5,29.51,35002.0,22.5241,22.5241,22.5088,22.5165,35002.0
2016-07-11 15:40:00,29.51,29.51,29.46,29.48,53428.0,22.5165,22.5165,22.4783,22.4936,53428.0
2016-07-11 15:50:00,29.48,29.49,29.43,29.43,81972.0,22.4936,22.5012,22.4554,22.4554,81972.0
2016-07-12 09:30:00,29.71,29.73,29.56,29.58,89340.0,22.6691,22.6843,22.5546,22.5699,89340.0
2016-07-12 09:40:00,29.59,29.7,29.59,29.65,59514.0,22.5775,22.6614,22.5775,22.6233,59514.0
2016-07-12 09:50:00,29.65,29.68,29.62,29.65,63259.0,22.6233,22.6462,22.6004,22.6233,63259.0
2016-07-12 10:00:00,29.65,29.66,29.63,29.64,29155.0,22.6233,22.6309,22.608,22.6156,29155.0
2016-07-12 10:10:00,29.63,29.63,29.55,29.55,32423.0,22.608,22.608,22.547,22.547,32423.0
2016-07-12 10:20:00,29.55,29.64,29.53,29.64,22285.0,22.547,22.6156,22.5317,22.6156,22285.0
2016-07-12 10:30:00,29.64,29.65,29.6,29.61,14598.0,22.6156,22.6233,22.5851,22.5928,14598.0
2016-07-12 10:40:00,29.61,29.64,29.61,29.64,13058.0,22.5928,22.6156,22.5928,22.6156,13058.0
2016-07-12 10:50:00,29.63,29.64,29.62,29.63,29914.0,22.608,22.6156,22.6004,22.608,29914.0
2016-07-12 11:00:00,29.63,29.63,29.61,29.63,19489.0,22.608,22.608,22.5928,22.608,19489.0
2016-07-12 11:10:00,29.63,29.64,29.59,29.61,50653.0,22.608,22.6156,22.5775,22.5928,50653.0
2016-07-12 11:20:00,29.61,29.64,29.61,29.63,18027.0,22.5928,22.6156,22.5928,22.608,18027.0
2016-07-12 11:30:00,29.63,29.66,29.63,29.63,25609.0,22.608,22.6309,22.608,22.608,25609.0
2016-07-12 11:40:00,29.63,29.64,29.6,29.63,12561.0,22.608,22.6156,22.5851,22.608,12561.0
2016-07-12 11:50:00,29.63,29.65,29.63,29.64,10916.0,22.608,22.6233,22.608,22.6156,10916.0
2016-07-12 12:00:00,29.64,29.64,29.62,29.62,12321.0,22.6156,22.6156,22.6004,22.6004,12321.0
2016-07-12 12:10:00,29.63,29.66,29.63,29.64,17727.0,22.608,22.6309,22.608,22.6156,17727.0
2016-07-12 12:20:00,29.65,29.67,29.63,29.65,22462.0,22.6233,22.6385,22.608,22.6233,22462.0
2016-07-12 12:30:00,29.66,29.68,29.65,29.65,39487.0,22.6309,22.6462,22.6233,22.6233,39487.0
2016-07-12 12:40:00,29.66,29.67,29.6,29.61,25609.0,22.6309,22.6385,22.5851,22.5928,25609.0
2016-07-12 12:50:00,29.61,29.62,29.59,29.6,22339.0,22.5928,22.6004,22.5775,22.5851,22339.0
2016-07-12 13:00:00,29.59,29.6,29.59,29.59,13223.0,22.5775,22.5851,22.5775,22.5775,13223.0
2016-07-12 13:10:00,29.59,29.59,29.58,29.59,9913.0,22.5775,22.5775,22.5699,22.5775,9913.0
2016-07-12 13:20:00,29.59,29.59,29.55,29.57,41329.0,22.5775,22.5775,22.547,22.5622,41329.0
2016-07-12 13:30:00,29.58,29.59,29.58,29.58,28468.0,22.5699,22.5775,22.5699,22.5699,28468.0
2016-07-12 13:40:00,29.59,29.59,29.57,29.57,15680.0,22.5775,22.5775,22.5622,22.5622,15680.0
2016-07-12 13:50:00,29.58,29.58,29.52,29.52,18685.0,22.5699,22.5699,22.5241,22.5241,18685.0
2016-07-12 14:00:00,29.52,29.56,29.52,29.56,16844.0,22.5241,22.5546,22.5241,22.5546,16844.0
2016-07-12 14:10:00,29.56,29.59,29.56,29.59,30373.0,22.5546,22.5775,22.5546,22.5775,30373.0
2016-07-12 14:20:00,29.59,29.59,29.57,29.57,60615.0,22.5775,22.5775,22.5622,22.5622,60615.0
2016-07-12 14:30:00,29.57,29.59,29.57,29.58,18304.0,22.5622,22.5775,22.5622,22.5699,18304.0
2016-07-12 14:40:00,29.58,29.59,29.58,29.59,20707.0,22.5699,22.5775,22.5699,22.5775,20707.0
2016-07-12 14:50:00,29.59,29.6,29.55,29.56,30660.0,22.5775,22.5851,22.547,22.5546,30660.0
2016-07-12 15:00:00,29.56,29.59,29.55,29.59,39712.0,22.5546,22.5775,22.547,22.5775,39712.0
2016-07-12 15:10:00,29.58,29.6,29.58,29.59,17024.0,22.5699,22.5851,22.5699,22.5775,17024.0
2016-07-12 15:20:00,29.6,29.62,29.59,29.61,60161.0,22.5851,22.6004,22.5775,22.5928,60161.0
2016-07-12 15:30:00,29.6,29.65,29.6,29.63,73024.0,22.5851,22.6233,22.5851,22.608,73024.0
2016-07-12 15:40:00,29.63,29.63,29.59,29.6,74583.0,22.608,22.608,22.5775,22.5851,74583.0
2016-07-12 15:50:00,29.59,29.61,29.56,29.61,258030.0,22.5775,22.5928,22.5546,22.5928,258030.0
2016-07-13 09:30:00,29.7,29.72,29.64,29.65,70256.0,22.6614,22.6767,22.6156,22.6233,70256.0
2016-07-13 09:40:00,29.64,29.67,29.62,29.64,28678.0,22.6156,22.6385,22.6004,22.6156,28678.0
2016-07-13 09:50:00,29.64,29.69,29.58,29.68,24227.0,22.6156,22.6538,22.5699,22.6462,24227.0
2016-07-13 10:00:00,29.69,29.71,29.67,29.69,49647.0,22.6538,22.6691,22.6385,22.6538,49647.0
2016-07-13 10:10:00,29.69,29.73,29.69,29.7,10785.0,22.6538,22.6843,22.6538,22.6614,10785.0
2016-07-13 10:20:00,29.72,29.73,29.7,29.72,24411.0,22.6767,22.6843,22.6614,22.6767,24411.0
2016-07-13 10:30:00,29.72,29.74,29.69,29.72,37970.0,22.6767,22.6919,22.6538,22.6767,37970.0
2016-07-13 10:40:00,29.72,29.75,29.72,29.75,13892.0,22.6767,22.6996,22.6767,22.6996,13892.0
2016-07-13 10:50:00,29.75,29.75,29.73,29.75,11800.0,22.6996,22.6996,22.6843,22.6996,11800.0
2016-07-13 11:00:00,29.74,29.74,29.69,29.71,21466.0,22.6919,22.6919,22.6538,22.6691,21466.0
2016-07-13 11:10:00,29.71,29.71,29.66,29.67,33242.0,22.6691,22.6691,22.6309,22.6385,33242.0
2016-07-13 11:20:00,29.68,29.7,29.68,29.69,22628.0,22.6462,22.6614,22.6462,22.6538,22628.0
2016-07-13 11:30:00,29.7,29.7,29.66,29.67,22716.0,22.6614,22.6614,22.6309,22.6385,22716.0
2016-07-13 11:40:00,29.67,29.7,29.65,29.65,8420.0,22.6385,22.6614,22.6233,22.6233,8420.0
2016-07-13 11:50:00,29.66,29.67,29.65,29.67,32474.0,22.6309,22.6385,22.6233,22.6385,32474.0
2016-07-13 12:00:00,29.67,29.68,29.66,29.68,13051.0,22.6385,22.6462,22.6309,22.6462,13051.0
2016-07-13 12:10:00,29.68,29.7,29.67,29.69,15467.0,22.6462,22.6614,22.6385,22.6538,15467.0
2016-07-13 12:20:00,29.69,29.69,29.68,29.69,6424.0,22.6538,22.6538,22.6462,22.6538,6424.0
2016-07-13 12:30:00,29.69,29.7,29.68,29.68,17609.0,22.6538,22.6614,22.6462,22.6462,17609.0
2016-07-13 12:40:00,29.69,29.7,29.68,29.69,15394.0,22.6538,22.6614,22.6462,22.6538,15394.0
2016-07-13 12:50:00,29.69,29.72,29.69,29.7,19382.0,22.6538,22.6767,22.6538,22.6614,19382.0
2016-07-13 13:00:00,29.71,29.75,29.71,29.74,22700.0,22.6691,22.6996,22.6691,22.6919,22700.0
2016-07-13 13:10:00,29.75,29.76,29.75,29.76,31051.0,22.6996,22.7072,22.6996,22.7072,31051.0
2016-07-13 13:20:00,29.76,29.76,29.75,29.75,16818.0,22.7072,22.7072,22.6996,22.6996,16818.0
2016-07-13 13:30:00,29.75,29.75,29.73,29.75,17312.0,22.6996,22.6996,22.6843,22.6996,17312.0
2016-07-13 13:40:00,29.76,29.78,29.76,29.78,36705.0,22.7072,22.7225,22.7072,22.7225,36705.0
2016-07-13 13:50:00,29.77,29.77,29.74,29.75,10935.0,22.7148,22.7148,22.6919,22.6996,10935.0
2016-07-13 14:00:00,29.75,29.78,29.75,29.78,16268.0,22.6996,22.7225,22.6996,22.7225,16268.0
2016-07-13 14:10:00,29.78,29.79,29.77,29.77,20395.0,22.7225,22.7301,22.7148,22.7148,20395.0
2016-07-13 14:20:00,29.77,29.78,29.73,29.78,26047.0,22.7148,22.7225,22.6843,22.7225,26047.0
2016-07-13 14:30:00,29.78,29.8,29.77,29.79,24452.0,22.7225,22.7377,22.7148,22.7301,24452.0
2016-07-13 14:40:00,29.79,29.83,29.78,29.82,48650.0,22.7301,22.7606,22.7225,22.753,48650.0
2016-07-13 14:50:00,29.82,29.82,29.78,29.79,33081.0,22.753,22.753,22.7225,22.7301,33081.0
2016-07-13 15:00:00,29.79,29.82,29.78,29.82,37227.0,22.7301,22.753,22.7225,22.753,37227.0
2016-07-13 15:10:00,29.82,29.82,29.77,29.78,53147.0,22.753,22.753,22.7148,22.7225,53147.0
2016-07-13 15:20:00,29.79,29.8,29.78,29.8,35063.0,22.7301,22.7377,22.7225,22.7377,35063.0
2016-07-13 15:30:00,29.8,29.81,29.78,29.81,29963.0,22.7377,22.7454,22.7225,22.7454,29963.0
2016-07-13 15:40:00,29.81,29.82,29.8,29.81,43212.0,22.7454,22.753,22.7377,22.7454,43212.0
2016-07-13 15:50:00,29.8,29.81,29.75,29.75,162742.0,22.7377,22.7454,22.6996,22.6996,162742.0
2016-07-14 09:30:00,29.9,29.93,29.86,29.88,64996.0,22.814,22.8369,22.7835,22.7988,64996.0
2016-07-14 09:40:00,29.87,29.91,29.86,29.87,43665.0,22.7911,22.8217,22.7835,22.7911,43665.0
2016-07-14 09:50:00,29.87,29.93,29.86,29.92,57364.0,22.7911,22.8369,22.7835,22.8293,57364.0
2016-07-14 10:00:00,29.92,29.99,29.92,29.99,46065.0,22.8293,22.8827,22.8293,22.8827,46065.0
2016-07-14 10:10:00,29.99,29.99,29.95,29.97,36163.0,22.8827,22.8827,22.8522,22.8674,36163.0
2016-07-14 10:20:00,29.96,29.97,29.93,29.94,43617.0,22.8598,22.8674,22.8369,22.8445,43617.0
2016-07-14 10:30:00,29.95,29.95,29.92,29.92,35462.0,22.8522,22.8522,22.8293,22.8293,35462.0
2016-07-14 10:40:00,29.93,29.93,29.9,29.92,17382.0,22.8369,22.8369,22.814,22.8293,17382.0
2016-07-14 10:50:00,29.92,29.92,29.87,29.88,29374.0,22.8293,22.8293,22.7911,22.7988,29374.0
2016-07-14 11:00:00,29.89,29.91,29.89,29.9,12132.0,22.8064,22.8217,22.8064,22.814,12132.0
2016-07-14 11:10:00,29.9,29.9,29.87,29.87,17538.0,22.814,22.814,22.7911,22.7911,17538.0
2016-07-14 11:20:00,29.88,29.9,29.88,29.9,13397.0,22.7988,22.814,22.7988,22.814,13397.0
2016-07-14 11:30:00,29.9,29.9,29.83,29.83,26702.0,22.814,22.814,22.7606,22.7606,26702.0
2016-07-14 11:40:00,29.83,29.83,29.82,29.82,43164.0,22.7606,22.7606,22.753,22.753,43164.0
2016-07-14 11:50:00,29.81,29.82,29.77,29.77,47799.0,22.7454,22.753,22.7148,22.7148,47799.0
2016-07-14 12:00:00,29.77,29.79,29.76,29.79,24394.0,22.7148,22.7301,22.7072,22.7301,24394.0
2016-07-14 12:10:00,29.79,29.79,29.74,29.77,22482.0,22.7301,22.7301,22.6919,22.7148,22482.0
2016-07-14 12:20:00,29.77,29.77,29.75,29.75,10705.0,22.7148,22.7148,22.6996,22.6996,10705.0
2016-07-14 12:30:00,29.75,29.78,29.75,29.77,12173.0,22.6996,22.7225,22.6996,22.7148,12173.0
2016-07-14 12:40:00,29.77,29.77,29.76,29.76,8154.0,22.7148,22.7148,22.7072,22.7072,8154.0
2016-07-14 12:50:00,29.77,29.8,29.77,29.78,8082.0,22.7148,22.7377,22.7148,22.7225,8082.0
2016-07-14 13:00:00,29.78,29.78,29.77,29.77,33983.0,22.7225,22.7225,22.7148,22.7148,33983.0
2016-07-14 13:10:00,29.77,29.77,29.73,29.73,20694.0,22.7148,22.7148,22.6843,22.6843,20694.0
2016-07-14 13:20:00,29.73,29.73,29.69,29.7,19198.0,22.6843,22.6843,22.6538,22.6614,19198.0
2016-07-14 13:30:00,29.7,29.72,29.69,29.7,21370.0,22.6614,22.6767,22.6538,22.6614,21370.0
2016-07-14 13:40:00,29.7,29.7,29.67,29.68,39546.0,22.6614,22.6614,22.6385,22.6462,39546.0
2016-07-14 13:50:00,29.68,29.69,29.65,29.65,30157.0,22.6462,22.6538,22.6233,22.6233,30157.0
2016-07-14 14:00:00,29.65,29.68,29.65,29.68,19882.0,22.6233,22.6462,22.6233,22.6462,19882.0
2016-07-14 14:10:00,29.69,29.74,29.69,29.74,18198.0,22.6538,22.6919,22.6538,22.6919,18198.0
2016-07-14 14:20:00,29.73,29.76,29.73,29.75,21852.0,22.6843,22.7072,22.6843,22.6996,21852.0
2016-07-14 14:30:00,29.75,29.77,29.75,29.77,26259.0,22.6996,22.7148,22.6996,22.7148,26259.0
2016-07-14 14:40:00,29.77,29.78,29.76,29.76,7725.0,22.7148,22.7225,22.7072,22.7072,7725.0
2016-07-14 14:50:00,29.76,29.77,29.71,29.71,24817.0,22.7072,22.7148,22.6691,22.6691,24817.0
2016-07-14 15:00:00,29.71,29.77,29.71,29.76,29423.0,22.6691,22.7148,22.6691,22.7072,29423.0
2016-07-14 15:10:00,29.77,29.77,29.75,29.75,19573.0,22.7148,22.7148,22.6996,22.6996,19573.0
2016-07-14 15:20:00,29.76,29.79,29.76,29.78,14628.0,22.7072,22.7301,22.7072,22.7225,14628.0
2016-07-14 15:30:00,29.78,29.79,29.76,29.77,27105.0,22.7225,22.7301,22.7072,22.7148,27105.0
2016-07-14 15:40:00,29.77,29.78,29.74,29.77,84881.0,22.7148,22.7225,22.6919,22.7148,84881.0
2016-07-14 15:50:00,29.77,29.77,29.75,29.75,87986.0,22.7148,22.7148,22.6996,22.6996,87986.0
2016-07-15 09:30:00,29.9,29.95,29.82,29.83,64816.0,22.814,22.8522,22.753,22.7606,64816.0
2016-07-15 09:40:00,29.83,29.83,29.76,29.79,61344.0,22.7606,22.7606,22.7072,22.7301,61344.0
2016-07-15 09:50:00,29.8,29.82,29.74,29.77,59884.0,22.7377,22.753,22.6919,22.7148,59884.0
2016-07-15 10:00:00,29.77,29.8,29.75,29.75,45933.0,22.7148,22.7377,22.6996,22.6996,45933.0
2016-07-15 10:10:00,29.75,29.77,29.71,29.73,43407.0,22.6996,22.7148,22.6691,22.6843,43407.0
2016-07-15 10:20:00,29.73,29.78,29.72,29.76,86491.0,22.6843,22.7225,22.6767,22.7072,86491.0
2016-07-15 10:30:00,29.76,29.76,29.74,29.76,20724.0,22.7072,22.7072,22.6919,22.7072,20724.0
2016-07-15 10:40:00,29.76,29.76,29.75,29.75,8600.0,22.7072,22.7072,22.6996,22.6996,8600.0
2016-07-15 10:50:00,29.75,29.77,29.74,29.75,12103.0,22.6996,22.7148,22.6919,22.6996,12103.0
2016-07-15 11:00:00,29.75,29.77,29.71,29.73,28437.0,22.6996,22.7148,22.6691,22.6843,28437.0
2016-07-15 11:10:00,29.72,29.72,29.69,29.7,17409.0,22.6767,22.6767,22.6538,22.6614,17409.0
2016-07-15 11:20:00,29.69,29.69,29.68,29.69,17367.0,22.6538,22.6538,22.6462,22.6538,17367.0
2016-07-15 11:30:00,29.69,29.7,29.67,29.68,39216.0,22.6538,22.6614,22.6385,22.6462,39216.0
2016-07-15 11:40:00,29.68,29.69,29.68,29.69,6326.0,22.6462,22.6538,22.6462,22.6538,6326.0
2016-07-15 11:50:00,29.68,29.72,29.68,29.71,15968.0,22.6462,22.6767,22.6462,22.6691,15968.0
2016-07-15 12:00:00,29.72,29.73,29.71,29.71,9660.0,22.6767,22.6843,22.6691,22.6691,9660.0
2016-07-15 12:10:00,29.71,29.71,29.68,29.68,7308.0,22.6691,22.6691,22.6462,22.6462,7308.0
2016-07-15 12:20:00,29.69,29.71,29.68,29.71,18981.0,22.6538,22.6691,22.6462,22.6691,18981.0
2016-07-15 12:30:00,29.71,29.71,29.67,29.67,14707.0,22.6691,22.6691,22.6385,22.6385,14707.0
2016-07-15 12:40:00,29.68,29.68,29.66,29.67,16267.0,22.6462,22.6462,22.6309,22.6385,16267.0
2016-07-15 12:50:00,29.67,29.69,29.67,29.67,13200.0,22.6385,22.6538,22.6385,22.6385,13200.0
2016-07-15 13:00:00,29.67,29.71,29.67,29.7,10043.0,22.6385,22.6691,22.6385,22.6614,10043.0
2016-07-15 13:10:00,29.7,29.72,29.7,29.72,11320.0,22.6614,22.6767,22.6614,22.6767,11320.0
2016-07-15 13:20:00,29.72,29.74,29.72,29.73,8989.0,22.6767,22.6919,22.6767,22.6843,8989.0
2016-07-15 13:30:00,29.73,29.74,29.72,29.74,10457.0,22.6843,22.6919,22.6767,22.6919,10457.0
2016-07-15 13:40:00,29.75,29.76,29.73,29.74,16043.0,22.6996,22.7072,22.6843,22.6919,16043.0
2016-07-15 13:50:00,29.74,29.75,29.73,29.75,9600.0,22.6919,22.6996,22.6843,22.6996,9600.0
2016-07-15 14:00:00,29.75,29.77,29.75,29.77,10879.0,22.6996,22.7148,22.6996,22.7148,10879.0
2016-07-15 14:10:00,29.77,29.79,29.77,29.77,22268.0,22.7148,22.7301,22.7148,22.7148,22268.0
2016-07-15 14:20:00,29.77,29.78,29.76,29.78,6510.0,22.7148,22.7225,22.7072,22.7225,6510.0
2016-07-15 14:30:00,29.78,29.78,29.76,29.76,21810.0,22.7225,22.7225,22.7072,22.7072,21810.0
2016-07-15 14:40:00,29.76,29.81,29.76,29.79,37021.0,22.7072,22.7454,22.7072,22.7301,37021.0
2016-07-15 14:50:00,29.78,29.79,29.76,29.77,20152.0,22.7225,22.7301,22.7072,22.7148,20152.0
2016-07-15 15:00:00,29.77,29.78,29.77,29.78,22981.0,22.7148,22.7225,22.7148,22.7225,22981.0
2016-07-15 15:10:00,29.77,29.78,29.76,29.76,15780.0,22.7148,22.7225,22.7072,22.7072,15780.0
2016-07-15 15:20:00,29.76,29.81,29.76,29.8,23438.0,22.7072,22.7454,22.7072,22.7377,23438.0
2016-07-15 15:30:00,29.8,29.84,29.8,29.84,30155.0,22.7377,22.7682,22.7377,22.7682,30155.0
2016-07-15 15:40:00,29.84,29.84,29.81,29.82,33451.0,22.7682,22.7682,22.7454,22.753,33451.0
2016-07-15 15:50:00,29.82,29.83,29.8,29.81,139192.0,22.753,22.7606,22.7377,22.7454,139192.0
2016-07-18 09:30:00,29.75,29.9,29.75,29.87,57791.0,22.6996,22.814,22.6996,22.7911,57791.0
2016-07-18 09:40:00,29.87,29.88,29.83,29.85,31128.0,22.7911,22.7988,22.7606,22.7759,31128.0
2016-07-18 09:50:00,29.85,29.88,29.84,29.86,29087.0,22.7759,22.7988,22.7682,22.7835,29087.0
2016-07-18 10:00:00,29.86,29.92,29.86,29.91,43056.0,22.7835,22.8293,22.7835,22.8217,43056.0
2016-07-18 10:10:00,29.91,29.95,29.91,29.95,18667.0,22.8217,22.8522,22.8217,22.8522,18667.0
2016-07-18 10:20:00,29.95,29.95,29.92,29.92,23878.0,22.8522,22.8522,22.8293,22.8293,23878.0
2016-07-18 10:30:00,29.93,29.95,29.92,29.95,19327.0,22.8369,22.8522,22.8293,22.8522,19327.0
2016-07-18 10:40:00,29.95,29.97,29.95,29.96,34975.0,22.8522,22.8674,22.8522,22.8598,34975.0
2016-07-18 10:50:00,29.97,29.98,29.97,29.97,32453.0,22.8674,22.8751,22.8674,22.8674,32453.0
2016-07-18 11:00:00,29.97,29.97,29.95,29.96,27946.0,22.8674,22.8674,22.8522,22.8598,27946.0
2016-07-18 11:10:00,29.95,29.96,29.91,29.92,103246.0,22.8522,22.8598,22.8217,22.8293,103246.0
2016-07-18 11:20:00,29.92,29.92,29.89,29.89,24554.0,22.8293,22.8293,22.8064,22.8064,24554.0
2016-07-18 11:30:00,29.89,29.9,29.86,29.89,29461.0,22.8064,22.814,22.7835,22.8064,29461.0
2016-07-18 11:40:00,29.89,29.91,29.88,29.88,141322.0,22.8064,22.8217,22.7988,22.7988,141322.0
2016-07-18 11:50:00,29.88,29.9,29.86,29.86,20892.0,22.7988,22.814,22.7835,22.7835,20892.0
2016-07-18 12:00:00,29.86,29.86,29.84,29.85,38420.0,22.7835,22.7835,22.7682,22.7759,38420.0
2016-07-18 12:10:00,29.85,29.89,29.85,29.87,25674.0,22.7759,22.8064,22.7759,22.7911,25674.0
2016-07-18 12:20:00,29.88,29.9,29.86,29.9,45175.0,22.7988,22.814,22.7835,22.814,45175.0
2016-07-18 12:30:00,29.89,29.9,29.88,29.9,6400.0,22.8064,22.814,22.7988,22.814,6400.0
2016-07-18 12:40:00,29.9,29.91,29.88,29.9,26170.0,22.814,22.8217,22.7988,22.814,26170.0
2016-07-18 12:50:00,29.9,29.9,29.89,29.9,9253.0,22.814,22.814,22.8064,22.814,9253.0
2016-07-18 13:00:00,29.9,29.93,29.9,29.93,13906.0,22.814,22.8369,22.814,22.8369,13906.0
2016-07-18 13:10:00,29.93,29.93,29.9,29.92,21617.0,22.8369,22.8369,22.814,22.8293,21617.0
2016-07-18 13:20:00,29.92,29.93,29.92,29.92,10363.0,22.8293,22.8369,22.8293,22.8293,10363.0
2016-07-18 13:30:00,29.93,29.95,29.92,29.94,11885.0,22.8369,22.8522,22.8293,22.8445,11885.0
2016-07-18 13:40:00,29.95,29.95,29.94,29.94,4881.0,22.8522,22.8522,22.8445,22.8445,4881.0
2016-07-18 13:50:00,29.94,29.95,29.94,29.95,16214.0,22.8445,22.8522,22.8445,22.8522,16214.0
2016-07-18 14:00:00,29.95,29.97,29.95,29.97,17252.0,22.8522,22.8674,22.8522,22.8674,17252.0
2016-07-18 14:10:00,29.97,29.98,29.96,29.96,35179.0,22.8674,22.8751,22.8598,22.8598,35179.0
2016-07-18 14:20:00,29.97,29.97,29.97,29.97,12436.0,22.8674,22.8674,22.8674,22.8674,12436.0
2016-07-18 14:30:00,29.97,29.98,29.97,29.98,34237.0,22.8674,22.8751,22.8674,22.8751,34237.0
2016-07-18 14:40:00,29.98,29.99,29.98,29.98,13101.0,22.8751,22.8827,22.8751,22.8751,13101.0
2016-07-18 14:50:00,29.98,29.99,29.98,29.99,19189.0,22.8751,22.8827,22.8751,22.8827,19189.0
2016-07-18 15:00:00,29.98,29.99,29.98,29.98,24974.0,22.8751,22.8827,22.8751,22.8751,24974.0
2016-07-18 15:10:00,29.98,30.0,29.97,29.99,73556.0,22.8751,22.8903,22.8674,22.8827,73556.0
2016-07-18 15:20:00,29.99,29.99,29.98,29.98,37051.0,22.8827,22.8827,22.8751,22.8751,37051.0
2016-07-18 15:30:00,29.98,29.98,29.97,29.98,19092.0,22.8751,22.8751,22.8674,22.8751,19092.0
2016-07-18 15:40:00,29.98,29.99,29.97,29.99,69178.0,22.8751,22.8827,22.8674,22.8827,69178.0
2016-07-18 15:50:00,29.98,29.98,29.91,29.92,150945.0,22.8751,22.8751,22.8217,22.8293,150945.0
2016-07-19 09:30:00,29.92,30.01,29.88,29.95,133609.0,22.8293,22.898,22.7988,22.8522,133609.0
2016-07-19 09:40:00,29.94,29.96,29.86,29.87,51512.0,22.8445,22.8598,22.7835,22.7911,51512.0
2016-07-19 09:50:00,29.87,29.93,29.86,29.93,40775.0,22.7911,22.8369,22.7835,22.8369,40775.0
2016-07-19 10:00:00,29.93,29.94,29.9,29.94,24689.0,22.8369,22.8445,22.814,22.8445,24689.0
2016-07-19 10:10:00,29.94,29.97,29.94,29.96,34159.0,22.8445,22.8674,22.8445,22.8598,34159.0
2016-07-19 10:20:00,29.95,30.0,29.95,29.99,58182.0,22.8522,22.8903,22.8522,22.8827,58182.0
2016-07-19 10:30:00,29.98,29.98,29.93,29.94,21655.0,22.8751,22.8751,22.8369,22.8445,21655.0
2016-07-19 10:40:00,29.94,29.95,29.93,29.93,14200.0,22.8445,22.8522,22.8369,22.8369,14200.0
2016-07-19 10:50:00,29.93,29.95,29.9,29.95,25144.0,22.8369,22.8522,22.814,22.8522,25144.0
2016-07-19 11:00:00,29.96,29.97,29.95,29.96,27676.0,22.8598,22.8674,22.8522,22.8598,27676.0
2016-07-19 11:10:00,29.95,29.95,29.93,29.93,18945.0,22.8522,22.8522,22.8369,22.8369,18945.0
2016-07-19 11:20:00,29.93,29.93,29.92,29.93,23749.0,22.8369,22.8369,22.8293,22.8369,23749.0
2016-07-19 11:30:00,29.93,29.93,29.9,29.91,8421.0,22.8369,22.8369,22.814,22.8217,8421.0
2016-07-19 11:40:00,29.91,29.91,29.86,29.86,22317.0,22.8217,22.8217,22.7835,22.7835,22317.0
2016-07-19 11:50:00,29.86,29.88,29.85,29.85,9024.0,22.7835,22.7988,22.7759,22.7759,9024.0
2016-07-19 12:00:00,29.85,29.85,29.83,29.84,22906.0,22.7759,22.7759,22.7606,22.7682,22906.0
2016-07-19 12:10:00,29.84,29.87,29.84,29.86,11927.0,22.7682,22.7911,22.7682,22.7835,11927.0
2016-07-19 12:20:00,29.86,29.86,29.85,29.86,9415.0,22.7835,22.7835,22.7759,22.7835,9415.0
2016-07-19 12:30:00,29.86,29.86,29.83,29.85,11056.0,22.7835,22.7835,22.7606,22.7759,11056.0
2016-07-19 12:40:00,29.85,29.86,29.8,29.82,60678.0,22.7759,22.7835,22.7377,22.753,60678.0
2016-07-19 12:50:00,29.83,29.83,29.81,29.82,17561.0,22.7606,22.7606,22.7454,22.753,17561.0
2016-07-19 13:00:00,29.81,29.82,29.8,29.8,6819.0,22.7454,22.753,22.7377,22.7377,6819.0
2016-07-19 13:10:00,29.8,29.81,29.77,29.79,13239.0,22.7377,22.7454,22.7148,22.7301,13239.0
2016-07-19 13:20:00,29.8,29.82,29.8,29.82,10896.0,22.7377,22.753,22.7377,22.753,10896.0
2016-07-19 13:30:00,29.82,29.83,29.8,29.82,12600.0,22.753,22.7606,22.7377,22.753,12600.0
2016-07-19 13:40:00,29.82,29.83,29.82,29.83,20575.0,22.753,22.7606,22.753,22.7606,20575.0
2016-07-19 13:50:00,29.83,29.83,29.79,29.8,35394.0,22.7606,22.7606,22.7301,22.7377,35394.0
2016-07-19 14:00:00,29.81,29.83,29.8,29.83,19469.0,22.7454,22.7606,22.7377,22.7606,19469.0
2016-07-19 14:10:00,29.83,29.83,29.8,29.81,21057.0,22.7606,22.7606,22.7377,22.7454,21057.0
2016-07-19 14:20:00,29.81,29.81,29.8,29.8,26539.0,22.7454,22.7454,22.7377,22.7377,26539.0
2016-07-19 14:30:00,29.8,29.81,29.8,29.8,7900.0,22.7377,22.7454,22.7377,22.7377,7900.0
2016-07-19 14:40:00,29.81,29.83,29.8,29.81,24729.0,22.7454,22.7606,22.7377,22.7454,24729.0
2016-07-19 14:50:00,29.81,29.83,29.8,29.83,13032.0,22.7454,22.7606,22.7377,22.7606,13032.0
2016-07-19 15:00:00,29.83,29.84,29.82,29.82,64091.0,22.7606,22.7682,22.753,22.753,64091.0
2016-07-19 15:10:00,29.82,29.84,29.82,29.84,48150.0,22.753,22.7682,22.753,22.7682,48150.0
2016-07-19 15:20:00,29.84,29.84,29.83,29.83,13800.0,22.7682,22.7682,22.7606,22.7606,13800.0
2016-07-19 15:30:00,29.83,29.83,29.83,29.83,7603.0,22.7606,22.7606,22.7606,22.7606,7603.0
2016-07-19 15:40:00,29.83,29.86,29.83,29.86,98219.0,22.7606,22.7835,22.7606,22.7835,98219.0
2016-07-19 15:50:00,29.85,29.92,29.85,29.92,169712.0,22.7759,22.8293,22.7759,22.8293,169712.0
2016-07-20 09:30:00,30.04,30.22,29.99,30.21,193948.0,22.9208,23.0582,22.8827,23.0506,193948.0
2016-07-20 09:40:00,30.21,30.3,30.18,30.27,178584.0,23.0506,23.1192,23.0277,23.0963,178584.0
2016-07-20 09:50:00,30.26,30.38,30.25,30.38,165656.0,23.0887,23.1803,23.0811,23.1803,165656.0
2016-07-20 10:00:00,30.38,30.51,30.32,30.51,334501.0,23.1803,23.2795,23.1345,23.2795,334501.0
2016-07-20 10:10:00,30.5,30.55,30.42,30.51,159703.0,23.2718,23.31,23.2108,23.2795,159703.0
2016-07-20 10:20:00,30.51,30.63,30.5,30.57,202036.0,23.2795,23.371,23.2718,23.3252,202036.0
2016-07-20 10:30:00,30.57,30.67,30.55,30.65,174444.0,23.3252,23.4015,23.31,23.3863,174444.0
2016-07-20 10:40:00,30.66,30.68,30.57,30.59,151252.0,23.3939,23.4092,23.3252,23.3405,151252.0
2016-07-20 10:50:00,30.59,30.63,30.55,30.63,59087.0,23.3405,23.371,23.31,23.371,59087.0
2016-07-20 11:00:00,30.64,30.64,30.5,30.52,97404.0,23.3787,23.3787,23.2718,23.2871,97404.0
2016-07-20 11:10:00,30.52,30.6,30.52,30.6,72859.0,23.2871,23.3481,23.2871,23.3481,72859.0
2016-07-20 11:20:00,30.6,30.66,30.55,30.65,60745.0,23.3481,23.3939,23.31,23.3863,60745.0
2016-07-20 11:30:00,30.66,30.66,30.58,30.63,46270.0,23.3939,23.3939,23.3329,23.371,46270.0
2016-07-20 11:40:00,30.63,30.65,30.58,30.63,42646.0,23.371,23.3863,23.3329,23.371,42646.0
2016-07-20 11:50:00,30.63,30.64,30.53,30.53,57990.0,23.371,23.3787,23.2947,23.2947,57990.0
2016-07-20 12:00:00,30.53,30.56,30.51,30.51,51665.0,23.2947,23.3176,23.2795,23.2795,51665.0
2016-07-20 12:10:00,30.51,30.51,30.47,30.51,97334.0,23.2795,23.2795,23.2489,23.2795,97334.0
2016-07-20 12:20:00,30.51,30.56,30.51,30.56,43565.0,23.2795,23.3176,23.2795,23.3176,43565.0
2016-07-20 12:30:00,30.57,30.57,30.51,30.53,72280.0,23.3252,23.3252,23.2795,23.2947,72280.0
2016-07-20 12:40:00,30.54,30.59,30.54,30.58,25459.0,23.3024,23.3405,23.3024,23.3329,25459.0
2016-07-20 12:50:00,30.58,30.61,30.57,30.59,56633.0,23.3329,23.3558,23.3252,23.3405,56633.0
2016-07-20 13:00:00,30.59,30.59,30.57,30.59,41060.0,23.3405,23.3405,23.3252,23.3405,41060.0
2016-07-20 13:10:00,30.58,30.59,30.58,30.58,24426.0,23.3329,23.3405,23.3329,23.3329,24426.0
2016-07-20 13:20:00,30.58,30.61,30.58,30.6,74450.0,23.3329,23.3558,23.3329,23.3481,74450.0
2016-07-20 13:30:00,30.61,30.62,30.58,30.58,37507.0,23.3558,23.3634,23.3329,23.3329,37507.0
2016-07-20 13:40:00,30.58,30.58,30.54,30.54,44055.0,23.3329,23.3329,23.3024,23.3024,44055.0
2016-07-20 13:50:00,30.55,30.57,30.54,30.57,18635.0,23.31,23.3252,23.3024,23.3252,18635.0
2016-07-20 14:00:00,30.57,30.62,30.57,30.62,51459.0,23.3252,23.3634,23.3252,23.3634,51459.0
2016-07-20 14:10:00,30.63,30.64,30.63,30.63,53629.0,23.371,23.3787,23.371,23.371,53629.0
2016-07-20 14:20:00,30.63,30.63,30.58,30.58,37579.0,23.371,23.371,23.3329,23.3329,37579.0
2016-07-20 14:30:00,30.58,30.59,30.57,30.58,37100.0,23.3329,23.3405,23.3252,23.3329,37100.0
2016-07-20 14:40:00,30.58,30.6,30.56,30.58,67489.0,23.3329,23.3481,23.3176,23.3329,67489.0
2016-07-20 14:50:00,30.58,30.59,30.57,30.57,61652.0,23.3329,23.3405,23.3252,23.3252,61652.0
2016-07-20 15:00:00,30.57,30.58,30.55,30.58,47462.0,23.3252,23.3329,23.31,23.3329,47462.0
2016-07-20 15:10:00,30.58,30.61,30.58,30.61,39553.0,23.3329,23.3558,23.3329,23.3558,39553.0
2016-07-20 15:20:00,30.61,30.63,30.6,30.63,47549.0,23.3558,23.371,23.3481,23.371,47549.0
2016-07-20 15:30:00,30.63,30.68,30.63,30.67,216628.0,23.371,23.4092,23.371,23.4015,216628.0
2016-07-20 15:40:00,30.67,30.69,30.64,30.68,145687.0,23.4015,23.4168,23.3787,23.4092,145687.0
2016-07-20 15:50:00,30.68,30.68,30.64,30.64,228841.0,23.4092,23.4092,23.3787,23.3787,228841.0
2016-07-21 09:30:00,30.64,30.7,30.51,30.55,96291.0,23.3787,23.4244,23.2795,23.31,96291.0
2016-07-21 09:40:00,30.55,30.66,30.54,30.65,85370.0,23.31,23.3939,23.3024,23.3863,85370.0
2016-07-21 09:50:00,30.64,30.72,30.6,30.62,106783.0,23.3787,23.4397,23.3481,23.3634,106783.0
2016-07-21 10:00:00,30.62,30.64,30.55,30.56,21353.0,23.3634,23.3787,23.31,23.3176,21353.0
2016-07-21 10:10:00,30.56,30.6,30.54,30.54,77675.0,23.3176,23.3481,23.3024,23.3024,77675.0
2016-07-21 10:20:00,30.54,30.56,30.52,30.56,42246.0,23.3024,23.3176,23.2871,23.3176,42246.0
2016-07-21 10:30:00,30.56,30.58,30.52,30.52,30315.0,23.3176,23.3329,23.2871,23.2871,30315.0
2016-07-21 10:40:00,30.53,30.56,30.49,30.56,67257.0,23.2947,23.3176,23.2642,23.3176,67257.0
2016-07-21 10:50:00,30.56,30.57,30.54,30.54,24489.0,23.3176,23.3252,23.3024,23.3024,24489.0
2016-07-21 11:00:00,30.54,30.54,30.5,30.5,32494.0,23.3024,23.3024,23.2718,23.2718,32494.0
2016-07-21 11:10:00,30.5,30.54,30.5,30.54,35767.0,23.2718,23.3024,23.2718,23.3024,35767.0
2016-07-21 11:20:00,30.54,30.57,30.53,30.54,25910.0,23.3024,23.3252,23.2947,23.3024,25910.0
2016-07-21 11:30:00,30.53,30.54,30.46,30.49,80506.0,23.2947,23.3024,23.2413,23.2642,80506.0
2016-07-21 11:40:00,30.48,30.49,30.41,30.42,21521.0,23.2566,23.2642,23.2032,23.2108,21521.0
2016-07-21 11:50:00,30.42,30.46,30.4,30.46,20439.0,23.2108,23.2413,23.1955,23.2413,20439.0
2016-07-21 12:00:00,30.45,30.48,30.44,30.45,23551.0,23.2337,23.2566,23.2261,23.2337,23551.0
2016-07-21 12:10:00,30.45,30.45,30.42,30.43,9646.0,23.2337,23.2337,23.2108,23.2184,9646.0
2016-07-21 12:20:00,30.42,30.42,30.38,30.42,18605.0,23.2108,23.2108,23.1803,23.2108,18605.0
2016-07-21 12:30:00,30.42,30.43,30.41,30.43,10618.0,23.2108,23.2184,23.2032,23.2184,10618.0
2016-07-21 12:40:00,30.42,30.43,30.42,30.43,3690.0,23.2108,23.2184,23.2108,23.2184,3690.0
2016-07-21 12:50:00,30.43,30.43,30.41,30.42,9009.0,23.2184,23.2184,23.2032,23.2108,9009.0
2016-07-21 13:00:00,30.41,30.46,30.41,30.46,40707.0,23.2032,23.2413,23.2032,23.2413,40707.0
2016-07-21 13:10:00,30.46,30.49,30.45,30.48,24475.0,23.2413,23.2642,23.2337,23.2566,24475.0
2016-07-21 13:20:00,30.49,30.5,30.42,30.43,71578.0,23.2642,23.2718,23.2108,23.2184,71578.0
2016-07-21 13:30:00,30.43,30.45,30.42,30.44,47870.0,23.2184,23.2337,23.2108,23.2261,47870.0
2016-07-21 13:40:00,30.45,30.45,30.39,30.39,17243.0,23.2337,23.2337,23.1879,23.1879,17243.0
2016-07-21 13:50:00,30.39,30.43,30.38,30.43,28165.0,23.1879,23.2184,23.1803,23.2184,28165.0
2016-07-21 14:00:00,30.43,30.46,30.43,30.46,17557.0,23.2184,23.2413,23.2184,23.2413,17557.0
2016-07-21 14:10:00,30.45,30.45,30.42,30.45,31334.0,23.2337,23.2337,23.2108,23.2337,31334.0
2016-07-21 14:20:00,30.45,30.48,30.44,30.48,32315.0,23.2337,23.2566,23.2261,23.2566,32315.0
2016-07-21 14:30:00,30.47,30.48,30.45,30.47,23580.0,23.2489,23.2566,23.2337,23.2489,23580.0
2016-07-21 14:40:00,30.47,30.48,30.43,30.45,13375.0,23.2489,23.2566,23.2184,23.2337,13375.0
2016-07-21 14:50:00,30.46,30.5,30.45,30.5,16614.0,23.2413,23.2718,23.2337,23.2718,16614.0
2016-07-21 15:00:00,30.5,30.5,30.42,30.43,36009.0,23.2718,23.2718,23.2108,23.2184,36009.0
2016-07-21 15:10:00,30.43,30.49,30.43,30.49,14372.0,23.2184,23.2642,23.2184,23.2642,14372.0
2016-07-21 15:20:00,30.49,30.52,30.49,30.52,22587.0,23.2642,23.2871,23.2642,23.2871,22587.0
2016-07-21 15:30:00,30.53,30.56,30.52,30.56,67877.0,23.2947,23.3176,23.2871,23.3176,67877.0
2016-07-21 15:40:00,30.56,30.59,30.55,30.58,90834.0,23.3176,23.3405,23.31,23.3329,90834.0
2016-07-21 15:50:00,30.58,30.59,30.57,30.58,81937.0,23.3329,23.3405,23.3252,23.3329,81937.0
2016-07-22 09:30:00,30.67,30.73,30.55,30.58,103972.0,23.4015,23.4473,23.31,23.3329,103972.0
2016-07-22 09:40:00,30.58,30.62,30.54,30.61,52977.0,23.3329,23.3634,23.3024,23.3558,52977.0
2016-07-22 09:50:00,30.61,30.67,30.61,30.67,49688.0,23.3558,23.4015,23.3558,23.4015,49688.0
2016-07-22 10:00:00,30.68,30.73,30.67,30.69,38447.0,23.4092,23.4473,23.4015,23.4168,38447.0
2016-07-22 10:10:00,30.69,30.71,30.67,30.7,17405.0,23.4168,23.4321,23.4015,23.4244,17405.0
2016-07-22 10:20:00,30.7,30.73,30.69,30.69,22751.0,23.4244,23.4473,23.4168,23.4168,22751.0
2016-07-22 10:30:00,30.69,30.7,30.67,30.68,21961.0,23.4168,23.4244,23.4015,23.4092,21961.0
2016-07-22 10:40:00,30.69,30.74,30.69,30.74,33723.0,23.4168,23.455,23.4168,23.455,33723.0
2016-07-22 10:50:00,30.74,30.74,30.73,30.74,18412.0,23.455,23.455,23.4473,23.455,18412.0
2016-07-22 11:00:00,30.74,30.74,30.72,30.74,23333.0,23.455,23.455,23.4397,23.455,23333.0
2016-07-22 11:10:00,30.74,30.75,30.72,30.75,75366.0,23.455,23.4626,23.4397,23.4626,75366.0
2016-07-22 11:20:00,30.75,30.76,30.74,30.75,47815.0,23.4626,23.4702,23.455,23.4626,47815.0
2016-07-22 11:30:00,30.75,30.78,30.75,30.77,21437.0,23.4626,23.4855,23.4626,23.4778,21437.0
2016-07-22 11:40:00,30.77,30.81,30.77,30.81,31344.0,23.4778,23.5084,23.4778,23.5084,31344.0
2016-07-22 11:50:00,30.81,30.83,30.81,30.83,50002.0,23.5084,23.5236,23.5084,23.5236,50002.0
2016-07-22 12:00:00,30.83,30.83,30.8,30.8,31794.0,23.5236,23.5236,23.5007,23.5007,31794.0
2016-07-22 12:10:00,30.79,30.81,30.78,30.8,33625.0,23.4931,23.5084,23.4855,23.5007,33625.0
2016-07-22 12:20:00,30.8,30.85,30.8,30.83,59653.0,23.5007,23.5389,23.5007,23.5236,59653.0
2016-07-22 12:30:00,30.84,30.86,30.82,30.82,40240.0,23.5313,23.5465,23.516,23.516,40240.0
2016-07-22 12:40:00,30.82,30.83,30.82,30.82,6005.0,23.516,23.5236,23.516,23.516,6005.0
2016-07-22 12:50:00,30.82,30.83,30.78,30.78,10903.0,23.516,23.5236,23.4855,23.4855,10903.0
2016-07-22 13:00:00,30.78,30.79,30.76,30.76,10290.0,23.4855,23.4931,23.4702,23.4702,10290.0
2016-07-22 13:10:00,30.76,30.76,30.75,30.75,5756.0,23.4702,23.4702,23.4626,23.4626,5756.0
2016-07-22 13:20:00,30.75,30.76,30.74,30.74,16532.0,23.4626,23.4702,23.455,23.455,16532.0
2016-07-22 13:30:00,30.74,30.74,30.7,30.7,32160.0,23.455,23.455,23.4244,23.4244,32160.0
2016-07-22 13:40:00,30.69,30.72,30.69,30.71,22389.0,23.4168,23.4397,23.4168,23.4321,22389.0
2016-07-22 13:50:00,30.7,30.7,30.69,30.69,11501.0,23.4244,23.4244,23.4168,23.4168,11501.0
2016-07-22 14:00:00,30.69,30.7,30.67,30.7,30400.0,23.4168,23.4244,23.4015,23.4244,30400.0
2016-07-22 14:10:00,30.7,30.71,30.68,30.69,17274.0,23.4244,23.4321,23.4092,23.4168,17274.0
2016-07-22 14:20:00,30.69,30.71,30.69,30.7,10359.0,23.4168,23.4321,23.4168,23.4244,10359.0
2016-07-22 14:30:00,30.7,30.7,30.67,30.68,12655.0,23.4244,23.4244,23.4015,23.4092,12655.0
2016-07-22 14:40:00,30.68,30.71,30.68,30.71,6087.0,23.4092,23.4321,23.4092,23.4321,6087.0
2016-07-22 14:50:00,30.7,30.71,30.67,30.7,23878.0,23.4244,23.4321,23.4015,23.4244,23878.0
2016-07-22 15:00:00,30.7,30.7,30.66,30.66,25881.0,23.4244,23.4244,23.3939,23.3939,25881.0
2016-07-22 15:10:00,30.66,30.67,30.64,30.65,48958.0,23.3939,23.4015,23.3787,23.3863,48958.0
2016-07-22 15:20:00,30.65,30.68,30.65,30.68,17257.0,23.3863,23.4092,23.3863,23.4092,17257.0
2016-07-22 15:30:00,30.68,30.69,30.67,30.69,61742.0,23.4092,23.4168,23.4015,23.4168,61742.0
2016-07-22 15:40:00,30.69,30.72,30.67,30.7,47765.0,23.4168,23.4397,23.4015,23.4244,47765.0
2016-07-22 15:50:00,30.7,30.73,30.68,30.7,133025.0,23.4244,23.4473,23.4092,23.4244,133025.0
2016-07-25 09:30:00,30.66,30.73,30.64,30.67,67902.0,23.3939,23.4473,23.3787,23.4015,67902.0
2016-07-25 09:40:00,30.69,30.73,30.67,30.68,32335.0,23.4168,23.4473,23.4015,23.4092,32335.0
2016-07-25 09:50:00,30.67,30.73,30.67,30.71,36003.0,23.4015,23.4473,23.4015,23.4321,36003.0
2016-07-25 10:00:00,30.7,30.77,30.7,30.73,40543.0,23.4244,23.4778,23.4244,23.4473,40543.0
2016-07-25 10:10:00,30.72,30.72,30.66,30.68,27565.0,23.4397,23.4397,23.3939,23.4092,27565.0
2016-07-25 10:20:00,30.68,30.68,30.66,30.67,6699.0,23.4092,23.4092,23.3939,23.4015,6699.0
2016-07-25 10:30:00,30.66,30.67,30.65,30.67,15332.0,23.3939,23.4015,23.3863,23.4015,15332.0
2016-07-25 10:40:00,30.68,30.69,30.67,30.68,17166.0,23.4092,23.4168,23.4015,23.4092,17166.0
2016-07-25 10:50:00,30.67,30.67,30.66,30.66,21364.0,23.4015,23.4015,23.3939,23.3939,21364.0
2016-07-25 11:00:00,30.67,30.68,30.64,30.65,16532.0,23.4015,23.4092,23.3787,23.3863,16532.0
2016-07-25 11:10:00,30.66,30.67,30.66,30.67,4347.0,23.3939,23.4015,23.3939,23.4015,4347.0
2016-07-25 11:20:00,30.67,30.68,30.65,30.67,19146.0,23.4015,23.4092,23.3863,23.4015,19146.0
2016-07-25 11:30:00,30.67,30.71,30.67,30.69,15401.0,23.4015,23.4321,23.4015,23.4168,15401.0
2016-07-25 11:40:00,30.7,30.7,30.68,30.69,14500.0,23.4244,23.4244,23.4092,23.4168,14500.0
2016-07-25 11:50:00,30.69,30.7,30.67,30.7,10703.0,23.4168,23.4244,23.4015,23.4244,10703.0
2016-07-25 12:00:00,30.69,30.73,30.69,30.72,11063.0,23.4168,23.4473,23.4168,23.4397,11063.0
2016-07-25 12:10:00,30.71,30.71,30.68,30.68,8768.0,23.4321,23.4321,23.4092,23.4092,8768.0
2016-07-25 12:20:00,30.69,30.69,30.66,30.66,14988.0,23.4168,23.4168,23.3939,23.3939,14988.0
2016-07-25 12:30:00,30.67,30.67,30.66,30.67,7986.0,23.4015,23.4015,23.3939,23.4015,7986.0
2016-07-25 12:40:00,30.66,30.72,30.66,30.72,18664.0,23.3939,23.4397,23.3939,23.4397,18664.0
2016-07-25 12:50:00,30.72,30.72,30.71,30.72,7600.0,23.4397,23.4397,23.4321,23.4397,7600.0
2016-07-25 13:00:00,30.72,30.72,30.71,30.72,24400.0,23.4397,23.4397,23.4321,23.4397,24400.0
2016-07-25 13:10:00,30.72,30.72,30.68,30.72,12654.0,23.4397,23.4397,23.4092,23.4397,12654.0
2016-07-25 13:20:00,30.72,30.77,30.72,30.77,41034.0,23.4397,23.4778,23.4397,23.4778,41034.0
2016-07-25 13:30:00,30.77,30.78,30.75,30.78,20229.0,23.4778,23.4855,23.4626,23.4855,20229.0
2016-07-25 13:40:00,30.77,30.79,30.77,30.78,22365.0,23.4778,23.4931,23.4778,23.4855,22365.0
2016-07-25 13:50:00,30.79,30.82,30.79,30.82,16189.0,23.4931,23.516,23.4931,23.516,16189.0
2016-07-25 14:00:00,30.81,30.81,30.77,30.8,24274.0,23.5084,23.5084,23.4778,23.5007,24274.0
2016-07-25 14:10:00,30.79,30.79,30.77,30.79,20056.0,23.4931,23.4931,23.4778,23.4931,20056.0
2016-07-25 14:20:00,30.8,30.83,30.78,30.78,23051.0,23.5007,23.5236,23.4855,23.4855,23051.0
2016-07-25 14:30:00,30.78,30.79,30.77,30.79,21521.0,23.4855,23.4931,23.4778,23.4931,21521.0
2016-07-25 14:40:00,30.78,30.79,30.75,30.78,20533.0,23.4855,23.4931,23.4626,23.4855,20533.0
2016-07-25 14:50:00,30.78,30.79,30.77,30.77,11983.0,23.4855,23.4931,23.4778,23.4778,11983.0
2016-07-25 15:00:00,30.77,30.78,30.73,30.74,45766.0,23.4778,23.4855,23.4473,23.455,45766.0
2016-07-25 15:10:00,30.74,30.75,30.73,30.74,45925.0,23.455,23.4626,23.4473,23.455,45925.0
2016-07-25 15:20:00,30.74,30.74,30.73,30.74,34212.0,23.455,23.455,23.4473,23.455,34212.0
2016-07-25 15:30:00,30.74,30.76,30.74,30.75,45101.0,23.455,23.4702,23.455,23.4626,45101.0
2016-07-25 15:40:00,30.76,30.81,30.75,30.79,63910.0,23.4702,23.5084,23.4626,23.4931,63910.0
2016-07-25 15:50:00,30.79,30.8,30.75,30.8,94547.0,23.4931,23.5007,23.4626,23.5007,94547.0
2016-07-26 09:30:00,30.77,31.0,30.75,30.99,81437.0,23.4778,23.6533,23.4626,23.6457,81437.0
2016-07-26 09:40:00,30.99,31.07,30.97,31.02,105550.0,23.6457,23.7068,23.6304,23.6686,105550.0
2016-07-26 09:50:00,31.03,31.08,31.0,31.07,75905.0,23.6762,23.7144,23.6533,23.7068,75905.0
2016-07-26 10:00:00,31.08,31.14,31.07,31.08,77275.0,23.7144,23.7602,23.7068,23.7144,77275.0
2016-07-26 10:10:00,31.09,31.13,31.05,31.09,81575.0,23.722,23.7525,23.6915,23.722,81575.0
2016-07-26 10:20:00,31.09,31.13,31.09,31.11,25640.0,23.722,23.7525,23.722,23.7373,25640.0
2016-07-26 10:30:00,31.11,31.15,31.11,31.11,52726.0,23.7373,23.7678,23.7373,23.7373,52726.0
2016-07-26 10:40:00,31.1,31.1,31.03,31.03,33769.0,23.7296,23.7296,23.6762,23.6762,33769.0
2016-07-26 10:50:00,31.03,31.03,30.82,30.82,83555.0,23.6762,23.6762,23.516,23.516,83555.0
2016-07-26 11:00:00,30.82,30.84,30.77,30.78,73260.0,23.516,23.5313,23.4778,23.4855,73260.0
2016-07-26 11:10:00,30.78,30.81,30.74,30.8,54548.0,23.4855,23.5084,23.455,23.5007,54548.0
2016-07-26 11:20:00,30.81,30.86,30.8,30.85,30631.0,23.5084,23.5465,23.5007,23.5389,30631.0
2016-07-26 11:30:00,30.86,30.88,30.83,30.86,21464.0,23.5465,23.5618,23.5236,23.5465,21464.0
2016-07-26 11:40:00,30.88,30.89,30.85,30.87,21911.0,23.5618,23.5694,23.5389,23.5541,21911.0
2016-07-26 11:50:00,30.87,30.92,30.87,30.92,18513.0,23.5541,23.5923,23.5541,23.5923,18513.0
2016-07-26 12:00:00,30.92,30.92,30.9,30.9,12057.0,23.5923,23.5923,23.577,23.577,12057.0
2016-07-26 12:10:00,30.89,30.9,30.88,30.89,15843.0,23.5694,23.577,23.5618,23.5694,15843.0
2016-07-26 12:20:00,30.89,30.93,30.89,30.91,31471.0,23.5694,23.5999,23.5694,23.5847,31471.0
2016-07-26 12:30:00,30.91,30.91,30.86,30.89,11883.0,23.5847,23.5847,23.5465,23.5694,11883.0
2016-07-26 12:40:00,30.88,30.9,30.86,30.9,10265.0,23.5618,23.577,23.5465,23.577,10265.0
2016-07-26 12:50:00,30.9,30.91,30.89,30.89,16320.0,23.577,23.5847,23.5694,23.5694,16320.0
2016-07-26 13:00:00,30.89,30.9,30.89,30.9,9024.0,23.5694,23.577,23.5694,23.577,9024.0
2016-07-26 13:10:00,30.9,30.9,30.88,30.89,11779.0,23.577,23.577,23.5618,23.5694,11779.0
2016-07-26 13:20:00,30.88,30.88,30.77,30.78,53899.0,23.5618,23.5618,23.4778,23.4855,53899.0
2016-07-26 13:30:00,30.78,30.8,30.77,30.78,19400.0,23.4855,23.5007,23.4778,23.4855,19400.0
2016-07-26 13:40:00,30.79,30.81,30.79,30.8,9091.0,23.4931,23.5084,23.4931,23.5007,9091.0
2016-07-26 13:50:00,30.79,30.8,30.77,30.78,21572.0,23.4931,23.5007,23.4778,23.4855,21572.0
2016-07-26 14:00:00,30.77,30.77,30.71,30.72,62241.0,23.4778,23.4778,23.4321,23.4397,62241.0
2016-07-26 14:10:00,30.72,30.76,30.72,30.75,35471.0,23.4397,23.4702,23.4397,23.4626,35471.0
2016-07-26 14:20:00,30.75,30.87,30.75,30.87,38022.0,23.4626,23.5541,23.4626,23.5541,38022.0
2016-07-26 14:30:00,30.87,30.88,30.84,30.84,25559.0,23.5541,23.5618,23.5313,23.5313,25559.0
2016-07-26 14:40:00,30.84,30.86,30.84,30.85,25203.0,23.5313,23.5465,23.5313,23.5389,25203.0
2016-07-26 14:50:00,30.85,30.86,30.83,30.83,13419.0,23.5389,23.5465,23.5236,23.5236,13419.0
2016-07-26 15:00:00,30.83,30.85,30.8,30.82,49400.0,23.5236,23.5389,23.5007,23.516,49400.0
2016-07-26 15:10:00,30.82,30.83,30.78,30.78,48876.0,23.516,23.5236,23.4855,23.4855,48876.0
2016-07-26 15:20:00,30.78,30.81,30.78,30.81,22101.0,23.4855,23.5084,23.4855,23.5084,22101.0
2016-07-26 15:30:00,30.81,30.85,30.78,30.85,30663.0,23.5084,23.5389,23.4855,23.5389,30663.0
2016-07-26 15:40:00,30.85,30.89,30.83,30.87,57310.0,23.5389,23.5694,23.5236,23.5541,57310.0
2016-07-26 15:50:00,30.86,30.89,30.82,30.87,203273.0,23.5465,23.5694,23.516,23.5541,203273.0
2016-07-27 09:30:00,30.92,30.95,30.85,30.92,140500.0,23.5923,23.6152,23.5389,23.5923,140500.0
2016-07-27 09:40:00,30.92,30.92,30.79,30.79,62055.0,23.5923,23.5923,23.4931,23.4931,62055.0
2016-07-27 09:50:00,30.8,30.87,30.8,30.84,70350.0,23.5007,23.5541,23.5007,23.5313,70350.0
2016-07-27 10:00:00,30.84,30.85,30.81,30.84,47720.0,23.5313,23.5389,23.5084,23.5313,47720.0
2016-07-27 10:10:00,30.85,30.92,30.85,30.9,46790.0,23.5389,23.5923,23.5389,23.577,46790.0
2016-07-27 10:20:00,30.9,30.93,30.88,30.92,65368.0,23.577,23.5999,23.5618,23.5923,65368.0
2016-07-27 10:30:00,30.91,30.91,30.87,30.9,34186.0,23.5847,23.5847,23.5541,23.577,34186.0
2016-07-27 10:40:00,30.9,30.92,30.88,30.89,51864.0,23.577,23.5923,23.5618,23.5694,51864.0
2016-07-27 10:50:00,30.88,30.92,30.88,30.91,32158.0,23.5618,23.5923,23.5618,23.5847,32158.0
2016-07-27 11:00:00,30.9,30.9,30.86,30.89,36886.0,23.577,23.577,23.5465,23.5694,36886.0
2016-07-27 11:10:00,30.89,30.9,30.81,30.81,30555.0,23.5694,23.577,23.5084,23.5084,30555.0
2016-07-27 11:20:00,30.82,30.87,30.82,30.86,40742.0,23.516,23.5541,23.516,23.5465,40742.0
2016-07-27 11:30:00,30.85,30.85,30.79,30.8,22281.0,23.5389,23.5389,23.4931,23.5007,22281.0
2016-07-27 11:40:00,30.8,30.82,30.78,30.8,38526.0,23.5007,23.516,23.4855,23.5007,38526.0
2016-07-27 11:50:00,30.8,30.81,30.75,30.75,19372.0,23.5007,23.5084,23.4626,23.4626,19372.0
2016-07-27 12:00:00,30.75,30.76,30.72,30.75,57871.0,23.4626,23.4702,23.4397,23.4626,57871.0
2016-07-27 12:10:00,30.75,30.77,30.73,30.76,46629.0,23.4626,23.4778,23.4473,23.4702,46629.0
2016-07-27 12:20:00,30.76,30.76,30.73,30.75,15038.0,23.4702,23.4702,23.4473,23.4626,15038.0
2016-07-27 12:30:00,30.76,30.78,30.74,30.78,21842.0,23.4702,23.4855,23.455,23.4855,21842.0
2016-07-27 12:40:00,30.79,30.8,30.78,30.78,14141.0,23.4931,23.5007,23.4855,23.4855,14141.0
2016-07-27 12:50:00,30.77,30.81,30.76,30.81,8776.0,23.4778,23.5084,23.4702,23.5084,8776.0
2016-07-27 13:00:00,30.81,30.82,30.77,30.78,14330.0,23.5084,23.516,23.4778,23.4855,14330.0
2016-07-27 13:10:00,30.78,30.78,30.76,30.77,15233.0,23.4855,23.4855,23.4702,23.4778,15233.0
2016-07-27 13:20:00,30.76,30.79,30.76,30.77,14961.0,23.4702,23.4931,23.4702,23.4778,14961.0
2016-07-27 13:30:00,30.77,30.77,30.74,30.75,66704.0,23.4778,23.4778,23.455,23.4626,66704.0
2016-07-27 13:40:00,30.75,30.77,30.75,30.75,43488.0,23.4626,23.4778,23.4626,23.4626,43488.0
2016-07-27 13:50:00,30.76,30.77,30.74,30.76,41203.0,23.4702,23.4778,23.455,23.4702,41203.0
2016-07-27 14:00:00,30.76,30.81,30.68,30.78,115442.0,23.4702,23.5084,23.4092,23.4855,115442.0
2016-07-27 14:10:00,30.79,30.86,30.78,30.84,58158.0,23.4931,23.5465,23.4855,23.5313,58158.0
2016-07-27 14:20:00,30.84,30.87,30.83,30.84,69159.0,23.5313,23.5541,23.5236,23.5313,69159.0
2016-07-27 14:30:00,30.84,30.88,30.83,30.85,50205.0,23.5313,23.5618,23.5236,23.5389,50205.0
2016-07-27 14:40:00,30.85,30.86,30.84,30.86,50072.0,23.5389,23.5465,23.5313,23.5465,50072.0
2016-07-27 14:50:00,30.86,30.87,30.84,30.84,23632.0,23.5465,23.5541,23.5313,23.5313,23632.0
2016-07-27 15:00:00,30.84,30.87,30.84,30.85,22138.0,23.5313,23.5541,23.5313,23.5389,22138.0
2016-07-27 15:10:00,30.84,30.89,30.84,30.86,30022.0,23.5313,23.5694,23.5313,23.5465,30022.0
2016-07-27 15:20:00,30.86,30.86,30.83,30.84,29840.0,23.5465,23.5465,23.5236,23.5313,29840.0
2016-07-27 15:30:00,30.84,30.88,30.83,30.86,38650.0,23.5313,23.5618,23.5236,23.5465,38650.0
2016-07-27 15:40:00,30.86,30.9,30.78,30.78,82347.0,23.5465,23.577,23.4855,23.4855,82347.0
2016-07-27 15:50:00,30.78,30.8,30.74,30.77,114965.0,23.4855,23.5007,23.455,23.4778,114965.0
2016-07-28 09:30:00,30.67,30.73,30.5,30.5,73779.0,23.4015,23.4473,23.2718,23.2718,73779.0
2016-07-28 09:40:00,30.5,30.56,30.46,30.53,94554.0,23.2718,23.3176,23.2413,23.2947,94554.0
2016-07-28 09:50:00,30.54,30.62,30.54,30.56,35165.0,23.3024,23.3634,23.3024,23.3176,35165.0
2016-07-28 10:00:00,30.57,30.62,30.57,30.6,49063.0,23.3252,23.3634,23.3252,23.3481,49063.0
2016-07-28 10:10:00,30.6,30.6,30.49,30.51,51615.0,23.3481,23.3481,23.2642,23.2795,51615.0
2016-07-28 10:20:00,30.51,30.57,30.51,30.54,26705.0,23.2795,23.3252,23.2795,23.3024,26705.0
2016-07-28 10:30:00,30.54,30.54,30.47,30.5,28666.0,23.3024,23.3024,23.2489,23.2718,28666.0
2016-07-28 10:40:00,30.51,30.58,30.5,30.56,28254.0,23.2795,23.3329,23.2718,23.3176,28254.0
2016-07-28 10:50:00,30.56,30.57,30.52,30.53,25689.0,23.3176,23.3252,23.2871,23.2947,25689.0
2016-07-28 11:00:00,30.53,30.56,30.51,30.53,28270.0,23.2947,23.3176,23.2795,23.2947,28270.0
2016-07-28 11:10:00,30.53,30.56,30.51,30.51,38391.0,23.2947,23.3176,23.2795,23.2795,38391.0
2016-07-28 11:20:00,30.51,30.52,30.49,30.49,16644.0,23.2795,23.2871,23.2642,23.2642,16644.0
2016-07-28 11:30:00,30.5,30.51,30.48,30.49,29191.0,23.2718,23.2795,23.2566,23.2642,29191.0
2016-07-28 11:40:00,30.48,30.49,30.44,30.45,83310.0,23.2566,23.2642,23.2261,23.2337,83310.0
2016-07-28 11:50:00,30.45,30.46,30.42,30.43,68171.0,23.2337,23.2413,23.2108,23.2184,68171.0
2016-07-28 12:00:00,30.43,30.44,30.38,30.4,93298.0,23.2184,23.2261,23.1803,23.1955,93298.0
2016-07-28 12:10:00,30.4,30.43,30.4,30.42,17487.0,23.1955,23.2184,23.1955,23.2108,17487.0
2016-07-28 12:20:00,30.42,30.45,30.42,30.44,30357.0,23.2108,23.2337,23.2108,23.2261,30357.0
2016-07-28 12:30:00,30.45,30.45,30.41,30.42,14515.0,23.2337,23.2337,23.2032,23.2108,14515.0
2016-07-28 12:40:00,30.43,30.45,30.43,30.45,25291.0,23.2184,23.2337,23.2184,23.2337,25291.0
2016-07-28 12:50:00,30.45,30.48,30.43,30.48,70061.0,23.2337,23.2566,23.2184,23.2566,70061.0
2016-07-28 13:00:00,30.49,30.5,30.48,30.5,41875.0,23.2642,23.2718,23.2566,23.2718,41875.0
2016-07-28 13:10:00,30.5,30.5,30.47,30.48,26126.0,23.2718,23.2718,23.2489,23.2566,26126.0
2016-07-28 13:20:00,30.48,30.48,30.44,30.44,21093.0,23.2566,23.2566,23.2261,23.2261,21093.0
2016-07-28 13:30:00,30.45,30.47,30.44,30.46,25336.0,23.2337,23.2489,23.2261,23.2413,25336.0
2016-07-28 13:40:00,30.46,30.47,30.44,30.44,29232.0,23.2413,23.2489,23.2261,23.2261,29232.0
2016-07-28 13:50:00,30.44,30.48,30.43,30.48,56836.0,23.2261,23.2566,23.2184,23.2566,56836.0
2016-07-28 14:00:00,30.48,30.5,30.47,30.48,31816.0,23.2566,23.2718,23.2489,23.2566,31816.0
2016-07-28 14:10:00,30.49,30.5,30.49,30.49,12324.0,23.2642,23.2718,23.2642,23.2642,12324.0
2016-07-28 14:20:00,30.48,30.5,30.47,30.48,50019.0,23.2566,23.2718,23.2489,23.2566,50019.0
2016-07-28 14:30:00,30.47,30.48,30.46,30.48,17805.0,23.2489,23.2566,23.2413,23.2566,17805.0
2016-07-28 14:40:00,30.48,30.48,30.45,30.45,24508.0,23.2566,23.2566,23.2337,23.2337,24508.0
2016-07-28 14:50:00,30.44,30.45,30.44,30.44,14507.0,23.2261,23.2337,23.2261,23.2261,14507.0
2016-07-28 15:00:00,30.44,30.48,30.44,30.44,31807.0,23.2261,23.2566,23.2261,23.2261,31807.0
2016-07-28 15:10:00,30.44,30.46,30.44,30.45,15910.0,23.2261,23.2413,23.2261,23.2337,15910.0
2016-07-28 15:20:00,30.45,30.52,30.45,30.5,40329.0,23.2337,23.2871,23.2337,23.2718,40329.0
2016-07-28 15:30:00,30.51,30.56,30.5,30.55,69660.0,23.2795,23.3176,23.2718,23.31,69660.0
2016-07-28 15:40:00,30.55,30.59,30.52,30.58,70886.0,23.31,23.3405,23.2871,23.3329,70886.0
2016-07-28 15:50:00,30.57,30.58,30.5,30.52,141254.0,23.3252,23.3329,23.2718,23.2871,141254.0
2016-07-29 09:30:00,30.58,30.67,30.51,30.63,43535.0,23.3329,23.4015,23.2795,23.371,43535.0
2016-07-29 09:40:00,30.63,30.69,30.58,30.59,37718.0,23.371,23.4168,23.3329,23.3405,37718.0
2016-07-29 09:50:00,30.6,30.61,30.53,30.54,39106.0,23.3481,23.3558,23.2947,23.3024,39106.0
2016-07-29 10:00:00,30.54,30.56,30.48,30.51,49894.0,23.3024,23.3176,23.2566,23.2795,49894.0
2016-07-29 10:10:00,30.51,30.51,30.48,30.5,99141.0,23.2795,23.2795,23.2566,23.2718,99141.0
2016-07-29 10:20:00,30.5,30.51,30.49,30.5,56190.0,23.2718,23.2795,23.2642,23.2718,56190.0
2016-07-29 10:30:00,30.5,30.53,30.48,30.53,40335.0,23.2718,23.2947,23.2566,23.2947,40335.0
2016-07-29 10:40:00,30.53,30.53,30.49,30.53,47587.0,23.2947,23.2947,23.2642,23.2947,47587.0
2016-07-29 10:50:00,30.53,30.58,30.53,30.56,18721.0,23.2947,23.3329,23.2947,23.3176,18721.0
2016-07-29 11:00:00,30.55,30.63,30.55,30.63,16300.0,23.31,23.371,23.31,23.371,16300.0
2016-07-29 11:10:00,30.62,30.66,30.62,30.65,35672.0,23.3634,23.3939,23.3634,23.3863,35672.0
2016-07-29 11:20:00,30.65,30.67,30.64,30.64,18589.0,23.3863,23.4015,23.3787,23.3787,18589.0
2016-07-29 11:30:00,30.64,30.65,30.63,30.64,25023.0,23.3787,23.3863,23.371,23.3787,25023.0
2016-07-29 11:40:00,30.65,30.65,30.61,30.61,18931.0,23.3863,23.3863,23.3558,23.3558,18931.0
2016-07-29 11:50:00,30.61,30.63,30.6,30.63,13572.0,23.3558,23.371,23.3481,23.371,13572.0
2016-07-29 12:00:00,30.63,30.66,30.63,30.66,20355.0,23.371,23.3939,23.371,23.3939,20355.0
2016-07-29 12:10:00,30.66,30.66,30.65,30.66,7511.0,23.3939,23.3939,23.3863,23.3939,7511.0
2016-07-29 12:20:00,30.66,30.67,30.64,30.66,22448.0,23.3939,23.4015,23.3787,23.3939,22448.0
2016-07-29 12:30:00,30.65,30.68,30.65,30.65,26124.0,23.3863,23.4092,23.3863,23.3863,26124.0
2016-07-29 12:40:00,30.66,30.66,30.64,30.66,17538.0,23.3939,23.3939,23.3787,23.3939,17538.0
2016-07-29 12:50:00,30.66,30.67,30.66,30.67,6215.0,23.3939,23.4015,23.3939,23.4015,6215.0
2016-07-29 13:00:00,30.66,30.66,30.59,30.6,27897.0,23.3939,23.3939,23.3405,23.3481,27897.0
2016-07-29 13:10:00,30.6,30.61,30.6,30.61,12012.0,23.3481,23.3558,23.3481,23.3558,12012.0
2016-07-29 13:20:00,30.6,30.6,30.6,30.6,4634.0,23.3481,23.3481,23.3481,23.3481,4634.0
2016-07-29 13:30:00,30.6,30.6,30.6,30.6,15118.0,23.3481,23.3481,23.3481,23.3481,15118.0
2016-07-29 13:40:00,30.59,30.6,30.58,30.6,9207.0,23.3405,23.3481,23.3329,23.3481,9207.0
2016-07-29 13:50:00,30.61,30.61,30.58,30.59,18704.0,23.3558,23.3558,23.3329,23.3405,18704.0
2016-07-29 14:00:00,30.59,30.6,30.58,30.6,25263.0,23.3405,23.3481,23.3329,23.3481,25263.0
2016-07-29 14:10:00,30.6,30.6,30.59,30.6,8970.0,23.3481,23.3481,23.3405,23.3481,8970.0
2016-07-29 14:20:00,30.6,30.61,30.59,30.6,28462.0,23.3481,23.3558,23.3405,23.3481,28462.0
2016-07-29 14:30:00,30.6,30.63,30.58,30.59,24658.0,23.3481,23.371,23.3329,23.3405,24658.0
2016-07-29 14:40:00,30.59,30.6,30.59,30.6,17930.0,23.3405,23.3481,23.3405,23.3481,17930.0
2016-07-29 14:50:00,30.59,30.61,30.59,30.59,11295.0,23.3405,23.3558,23.3405,23.3405,11295.0
2016-07-29 15:00:00,30.59,30.59,30.56,30.57,33992.0,23.3405,23.3405,23.3176,23.3252,33992.0
2016-07-29 15:10:00,30.58,30.59,30.57,30.58,29957.0,23.3329,23.3405,23.3252,23.3329,29957.0
2016-07-29 15:20:00,30.58,30.59,30.57,30.57,16470.0,23.3329,23.3405,23.3252,23.3252,16470.0
2016-07-29 15:30:00,30.57,30.58,30.56,30.56,44349.0,23.3252,23.3329,23.3176,23.3176,44349.0
2016-07-29 15:40:00,30.57,30.58,30.56,30.58,98283.0,23.3252,23.3329,23.3176,23.3329,98283.0
2016-07-29 15:50:00,30.58,30.59,30.52,30.52,146990.0,23.3329,23.3405,23.2871,23.2871,146990.0
2016-08-01 09:30:00,30.7,30.75,30.51,30.53,54269.0,23.4244,23.4626,23.2795,23.2947,54269.0
2016-08-01 09:40:00,30.53,30.53,30.44,30.47,34092.0,23.2947,23.2947,23.2261,23.2489,34092.0
2016-08-01 09:50:00,30.47,30.49,30.44,30.46,45025.0,23.2489,23.2642,23.2261,23.2413,45025.0
2016-08-01 10:00:00,30.46,30.48,30.41,30.42,68272.0,23.2413,23.2566,23.2032,23.2108,68272.0
2016-08-01 10:10:00,30.42,30.45,30.36,30.44,75887.0,23.2108,23.2337,23.165,23.2261,75887.0
2016-08-01 10:20:00,30.43,30.46,30.4,30.43,34720.0,23.2184,23.2413,23.1955,23.2184,34720.0
2016-08-01 10:30:00,30.44,30.46,30.42,30.42,28713.0,23.2261,23.2413,23.2108,23.2108,28713.0
2016-08-01 10:40:00,30.43,30.49,30.43,30.49,28420.0,23.2184,23.2642,23.2184,23.2642,28420.0
2016-08-01 10:50:00,30.49,30.51,30.48,30.51,32699.0,23.2642,23.2795,23.2566,23.2795,32699.0
2016-08-01 11:00:00,30.51,30.58,30.49,30.57,35361.0,23.2795,23.3329,23.2642,23.3252,35361.0
2016-08-01 11:10:00,30.57,30.62,30.57,30.61,34099.0,23.3252,23.3634,23.3252,23.3558,34099.0
2016-08-01 11:20:00,30.61,30.62,30.58,30.58,23606.0,23.3558,23.3634,23.3329,23.3329,23606.0
2016-08-01 11:30:00,30.58,30.61,30.57,30.58,54387.0,23.3329,23.3558,23.3252,23.3329,54387.0
2016-08-01 11:40:00,30.58,30.63,30.58,30.6,89186.0,23.3329,23.371,23.3329,23.3481,89186.0
2016-08-01 11:50:00,30.6,30.6,30.58,30.59,33875.0,23.3481,23.3481,23.3329,23.3405,33875.0
2016-08-01 12:00:00,30.59,30.64,30.59,30.61,55266.0,23.3405,23.3787,23.3405,23.3558,55266.0
2016-08-01 12:10:00,30.61,30.63,30.58,30.6,87188.0,23.3558,23.371,23.3329,23.3481,87188.0
2016-08-01 12:20:00,30.59,30.59,30.57,30.59,31302.0,23.3405,23.3405,23.3252,23.3405,31302.0
2016-08-01 12:30:00,30.58,30.6,30.58,30.6,17153.0,23.3329,23.3481,23.3329,23.3481,17153.0
2016-08-01 12:40:00,30.59,30.61,30.59,30.6,8120.0,23.3405,23.3558,23.3405,23.3481,8120.0
2016-08-01 12:50:00,30.6,30.63,30.6,30.63,31540.0,23.3481,23.371,23.3481,23.371,31540.0
2016-08-01 13:00:00,30.63,30.65,30.6,30.65,45065.0,23.371,23.3863,23.3481,23.3863,45065.0
2016-08-01 13:10:00,30.65,30.68,30.65,30.68,26200.0,23.3863,23.4092,23.3863,23.4092,26200.0
2016-08-01 13:20:00,30.67,30.69,30.66,30.67,37694.0,23.4015,23.4168,23.3939,23.4015,37694.0
2016-08-01 13:30:00,30.68,30.69,30.67,30.68,18679.0,23.4092,23.4168,23.4015,23.4092,18679.0
2016-08-01 13:40:00,30.68,30.69,30.68,30.68,13805.0,23.4092,23.4168,23.4092,23.4092,13805.0
2016-08-01 13:50:00,30.68,30.71,30.66,30.71,58960.0,23.4092,23.4321,23.3939,23.4321,58960.0
2016-08-01 14:00:00,30.72,30.73,30.7,30.7,23787.0,23.4397,23.4473,23.4244,23.4244,23787.0
2016-08-01 14:10:00,30.69,30.69,30.66,30.66,19505.0,23.4168,23.4168,23.3939,23.3939,19505.0
2016-08-01 14:20:00,30.67,30.69,30.65,30.66,18525.0,23.4015,23.4168,23.3863,23.3939,18525.0
2016-08-01 14:30:00,30.66,30.69,30.66,30.67,24719.0,23.3939,23.4168,23.3939,23.4015,24719.0
2016-08-01 14:40:00,30.67,30.72,30.67,30.72,26601.0,23.4015,23.4397,23.4015,23.4397,26601.0
2016-08-01 14:50:00,30.72,30.72,30.68,30.72,34200.0,23.4397,23.4397,23.4092,23.4397,34200.0
2016-08-01 15:00:00,30.72,30.72,30.7,30.7,22606.0,23.4397,23.4397,23.4244,23.4244,22606.0
2016-08-01 15:10:00,30.7,30.75,30.68,30.68,48900.0,23.4244,23.4626,23.4092,23.4092,48900.0
2016-08-01 15:20:00,30.68,30.69,30.67,30.67,38178.0,23.4092,23.4168,23.4015,23.4015,38178.0
2016-08-01 15:30:00,30.67,30.68,30.64,30.67,124450.0,23.4015,23.4092,23.3787,23.4015,124450.0
2016-08-01 15:40:00,30.67,30.7,30.65,30.68,81792.0,23.4015,23.4244,23.3863,23.4092,81792.0
2016-08-01 15:50:00,30.68,30.73,30.66,30.72,175235.0,23.4092,23.4473,23.3939,23.4397,175235.0
2016-08-02 09:30:00,30.75,30.8,30.65,30.68,158300.0,23.4626,23.5007,23.3863,23.4092,158300.0
2016-08-02 09:40:00,30.68,30.73,30.63,30.73,86072.0,23.4092,23.4473,23.371,23.4473,86072.0
2016-08-02 09:50:00,30.72,30.73,30.68,30.69,44330.0,23.4397,23.4473,23.4092,23.4168,44330.0
2016-08-02 10:00:00,30.69,30.73,30.67,30.72,72180.0,23.4168,23.4473,23.4015,23.4397,72180.0
2016-08-02 10:10:00,30.71,30.73,30.68,30.69,68456.0,23.4321,23.4473,23.4092,23.4168,68456.0
2016-08-02 10:20:00,30.69,30.78,30.69,30.77,38370.0,23.4168,23.4855,23.4168,23.4778,38370.0
2016-08-02 10:30:00,30.77,30.78,30.72,30.73,44551.0,23.4778,23.4855,23.4397,23.4473,44551.0
2016-08-02 10:40:00,30.73,30.73,30.66,30.68,53244.0,23.4473,23.4473,23.3939,23.4092,53244.0
2016-08-02 10:50:00,30.68,30.68,30.63,30.67,76292.0,23.4092,23.4092,23.371,23.4015,76292.0
2016-08-02 11:00:00,30.67,30.7,30.67,30.68,54402.0,23.4015,23.4244,23.4015,23.4092,54402.0
2016-08-02 11:10:00,30.67,30.67,30.65,30.65,19472.0,23.4015,23.4015,23.3863,23.3863,19472.0
2016-08-02 11:20:00,30.65,30.68,30.65,30.68,13189.0,23.3863,23.4092,23.3863,23.4092,13189.0
2016-08-02 11:30:00,30.68,30.68,30.65,30.66,24323.0,23.4092,23.4092,23.3863,23.3939,24323.0
2016-08-02 11:40:00,30.66,30.66,30.61,30.66,66166.0,23.3939,23.3939,23.3558,23.3939,66166.0
2016-08-02 11:50:00,30.66,30.69,30.64,30.65,14262.0,23.3939,23.4168,23.3787,23.3863,14262.0
2016-08-02 12:00:00,30.64,30.66,30.6,30.62,44319.0,23.3787,23.3939,23.3481,23.3634,44319.0
2016-08-02 12:10:00,30.62,30.63,30.6,30.62,22705.0,23.3634,23.371,23.3481,23.3634,22705.0
2016-08-02 12:20:00,30.62,30.63,30.6,30.6,9975.0,23.3634,23.371,23.3481,23.3481,9975.0
2016-08-02 12:30:00,30.6,30.6,30.58,30.58,13180.0,23.3481,23.3481,23.3329,23.3329,13180.0
2016-08-02 12:40:00,30.58,30.62,30.58,30.59,29944.0,23.3329,23.3634,23.3329,23.3405,29944.0
2016-08-02 12:50:00,30.59,30.59,30.52,30.53,19251.0,23.3405,23.3405,23.2871,23.2947,19251.0
2016-08-02 13:00:00,30.54,30.55,30.43,30.43,38817.0,23.3024,23.31,23.2184,23.2184,38817.0
2016-08-02 13:10:00,30.43,30.43,30.4,30.41,21735.0,23.2184,23.2184,23.1955,23.2032,21735.0
2016-08-02 13:20:00,30.41,30.44,30.4,30.44,21313.0,23.2032,23.2261,23.1955,23.2261,21313.0
2016-08-02 13:30:00,30.45,30.46,30.41,30.46,44161.0,23.2337,23.2413,23.2032,23.2413,44161.0
2016-08-02 13:40:00,30.46,30.47,30.43,30.45,45699.0,23.2413,23.2489,23.2184,23.2337,45699.0
2016-08-02 13:50:00,30.44,30.47,30.44,30.46,13285.0,23.2261,23.2489,23.2261,23.2413,13285.0
2016-08-02 14:00:00,30.46,30.5,30.45,30.5,19788.0,23.2413,23.2718,23.2337,23.2718,19788.0
2016-08-02 14:10:00,30.5,30.52,30.49,30.5,31272.0,23.2718,23.2871,23.2642,23.2718,31272.0
2016-08-02 14:20:00,30.5,30.55,30.49,30.54,19628.0,23.2718,23.31,23.2642,23.3024,19628.0
2016-08-02 14:30:00,30.53,30.55,30.51,30.52,27198.0,23.2947,23.31,23.2795,23.2871,27198.0
2016-08-02 14:40:00,30.52,30.56,30.52,30.56,29807.0,23.2871,23.3176,23.2871,23.3176,29807.0
2016-08-02 14:50:00,30.56,30.57,30.53,30.55,28799.0,23.3176,23.3252,23.2947,23.31,28799.0
2016-08-02 15:00:00,30.55,30.57,30.55,30.55,17070.0,23.31,23.3252,23.31,23.31,17070.0
2016-08-02 15:10:00,30.55,30.55,30.52,30.54,17287.0,23.31,23.31,23.2871,23.3024,17287.0
2016-08-02 15:20:00,30.54,30.6,30.54,30.58,53457.0,23.3024,23.3481,23.3024,23.3329,53457.0
2016-08-02 15:30:00,30.58,30.59,30.57,30.58,30258.0,23.3329,23.3405,23.3252,23.3329,30258.0
2016-08-02 15:40:00,30.58,30.61,30.56,30.58,93500.0,23.3329,23.3558,23.3176,23.3329,93500.0
2016-08-02 15:50:00,30.58,30.61,30.58,30.61,123280.0,23.3329,23.3558,23.3329,23.3558,123280.0
2016-08-03 09:30:00,30.52,30.63,30.52,30.58,34572.0,23.2871,23.371,23.2871,23.3329,34572.0
2016-08-03 09:40:00,30.59,30.6,30.54,30.58,78196.0,23.3405,23.3481,23.3024,23.3329,78196.0
2016-08-03 09:50:00,30.58,30.58,30.54,30.55,23429.0,23.3329,23.3329,23.3024,23.31,23429.0
2016-08-03 10:00:00,30.54,30.58,30.51,30.58,18972.0,23.3024,23.3329,23.2795,23.3329,18972.0
2016-08-03 10:10:00,30.58,30.65,30.58,30.61,13102.0,23.3329,23.3863,23.3329,23.3558,13102.0
2016-08-03 10:20:00,30.61,30.62,30.58,30.58,19599.0,23.3558,23.3634,23.3329,23.3329,19599.0
2016-08-03 10:30:00,30.57,30.64,30.55,30.64,35227.0,23.3252,23.3787,23.31,23.3787,35227.0
2016-08-03 10:40:00,30.64,30.65,30.58,30.6,24233.0,23.3787,23.3863,23.3329,23.3481,24233.0
2016-08-03 10:50:00,30.61,30.63,30.58,30.58,12473.0,23.3558,23.371,23.3329,23.3329,12473.0
2016-08-03 11:00:00,30.58,30.6,30.57,30.6,18294.0,23.3329,23.3481,23.3252,23.3481,18294.0
2016-08-03 11:10:00,30.6,30.64,30.59,30.59,13683.0,23.3481,23.3787,23.3405,23.3405,13683.0
2016-08-03 11:20:00,30.59,30.62,30.59,30.61,16924.0,23.3405,23.3634,23.3405,23.3558,16924.0
2016-08-03 11:30:00,30.61,30.63,30.58,30.58,10650.0,23.3558,23.371,23.3329,23.3329,10650.0
2016-08-03 11:40:00,30.58,30.6,30.58,30.59,14307.0,23.3329,23.3481,23.3329,23.3405,14307.0
2016-08-03 11:50:00,30.6,30.65,30.6,30.65,14137.0,23.3481,23.3863,23.3481,23.3863,14137.0
2016-08-03 12:00:00,30.64,30.68,30.64,30.68,64728.0,23.3787,23.4092,23.3787,23.4092,64728.0
2016-08-03 12:10:00,30.67,30.7,30.67,30.67,31930.0,23.4015,23.4244,23.4015,23.4015,31930.0
2016-08-03 12:20:00,30.67,30.67,30.63,30.65,54879.0,23.4015,23.4015,23.371,23.3863,54879.0
2016-08-03 12:30:00,30.65,30.67,30.64,30.67,36412.0,23.3863,23.4015,23.3787,23.4015,36412.0
2016-08-03 12:40:00,30.67,30.7,30.67,30.69,41850.0,23.4015,23.4244,23.4015,23.4168,41850.0
2016-08-03 12:50:00,30.7,30.7,30.67,30.67,48019.0,23.4244,23.4244,23.4015,23.4015,48019.0
2016-08-03 13:00:00,30.67,30.68,30.67,30.67,14437.0,23.4015,23.4092,23.4015,23.4015,14437.0
2016-08-03 13:10:00,30.67,30.69,30.67,30.69,16618.0,23.4015,23.4168,23.4015,23.4168,16618.0
2016-08-03 13:20:00,30.68,30.7,30.68,30.69,25766.0,23.4092,23.4244,23.4092,23.4168,25766.0
2016-08-03 13:30:00,30.69,30.71,30.69,30.7,4300.0,23.4168,23.4321,23.4168,23.4244,4300.0
2016-08-03 13:40:00,30.7,30.7,30.68,30.68,7615.0,23.4244,23.4244,23.4092,23.4092,7615.0
2016-08-03 13:50:00,30.68,30.69,30.67,30.69,9131.0,23.4092,23.4168,23.4015,23.4168,9131.0
2016-08-03 14:00:00,30.69,30.7,30.69,30.7,4300.0,23.4168,23.4244,23.4168,23.4244,4300.0
2016-08-03 14:10:00,30.7,30.74,30.7,30.7,26192.0,23.4244,23.455,23.4244,23.4244,26192.0
2016-08-03 14:20:00,30.7,30.72,30.7,30.7,7500.0,23.4244,23.4397,23.4244,23.4244,7500.0
2016-08-03 14:30:00,30.71,30.71,30.7,30.7,6800.0,23.4321,23.4321,23.4244,23.4244,6800.0
2016-08-03 14:40:00,30.7,30.7,30.68,30.68,5474.0,23.4244,23.4244,23.4092,23.4092,5474.0
2016-08-03 14:50:00,30.69,30.7,30.69,30.7,35399.0,23.4168,23.4244,23.4168,23.4244,35399.0
2016-08-03 15:00:00,30.7,30.7,30.7,30.7,3100.0,23.4244,23.4244,23.4244,23.4244,3100.0
2016-08-03 15:10:00,30.7,30.7,30.7,30.7,15976.0,23.4244,23.4244,23.4244,23.4244,15976.0
2016-08-03 15:20:00,30.7,30.73,30.7,30.72,21527.0,23.4244,23.4473,23.4244,23.4397,21527.0
2016-08-03 15:30:00,30.72,30.72,30.7,30.71,22966.0,23.4397,23.4397,23.4244,23.4321,22966.0
2016-08-03 15:40:00,30.7,30.72,30.69,30.72,30053.0,23.4244,23.4397,23.4168,23.4397,30053.0
2016-08-03 15:50:00,30.72,30.74,30.7,30.73,122521.0,23.4397,23.455,23.4244,23.4473,122521.0
2016-08-04 09:30:00,30.79,30.87,30.72,30.79,43073.0,23.4931,23.5541,23.4397,23.4931,43073.0
2016-08-04 09:40:00,30.82,30.84,30.77,30.81,22092.0,23.516,23.5313,23.4778,23.5084,22092.0
2016-08-04 09:50:00,30.8,30.8,30.75,30.76,34439.0,23.5007,23.5007,23.4626,23.4702,34439.0
2016-08-04 10:00:00,30.76,30.8,30.75,30.76,36578.0,23.4702,23.5007,23.4626,23.4702,36578.0
2016-08-04 10:10:00,30.76,30.79,30.76,30.79,17443.0,23.4702,23.4931,23.4702,23.4931,17443.0
2016-08-04 10:20:00,30.79,30.8,30.75,30.75,33975.0,23.4931,23.5007,23.4626,23.4626,33975.0
2016-08-04 10:30:00,30.75,30.76,30.74,30.75,18061.0,23.4626,23.4702,23.455,23.4626,18061.0
2016-08-04 10:40:00,30.75,30.77,30.75,30.76,18137.0,23.4626,23.4778,23.4626,23.4702,18137.0
2016-08-04 10:50:00,30.76,30.81,30.76,30.81,16355.0,23.4702,23.5084,23.4702,23.5084,16355.0
2016-08-04 11:00:00,30.81,30.83,30.81,30.81,13581.0,23.5084,23.5236,23.5084,23.5084,13581.0
2016-08-04 11:10:00,30.81,30.83,30.81,30.83,13866.0,23.5084,23.5236,23.5084,23.5236,13866.0
2016-08-04 11:20:00,30.83,30.83,30.8,30.82,20045.0,23.5236,23.5236,23.5007,23.516,20045.0
2016-08-04 11:30:00,30.82,30.83,30.82,30.83,8600.0,23.516,23.5236,23.516,23.5236,8600.0
2016-08-04 11:40:00,30.83,30.86,30.83,30.85,7414.0,23.5236,23.5465,23.5236,23.5389,7414.0
2016-08-04 11:50:00,30.86,30.86,30.84,30.85,33420.0,23.5465,23.5465,23.5313,23.5389,33420.0
2016-08-04 12:00:00,30.85,30.88,30.85,30.88,13974.0,23.5389,23.5618,23.5389,23.5618,13974.0
2016-08-04 12:10:00,30.88,30.88,30.86,30.86,6400.0,23.5618,23.5618,23.5465,23.5465,6400.0
2016-08-04 12:20:00,30.86,30.86,30.84,30.84,21216.0,23.5465,23.5465,23.5313,23.5313,21216.0
2016-08-04 12:30:00,30.85,30.85,30.83,30.83,10099.0,23.5389,23.5389,23.5236,23.5236,10099.0
2016-08-04 12:40:00,30.83,30.84,30.82,30.83,25074.0,23.5236,23.5313,23.516,23.5236,25074.0
2016-08-04 12:50:00,30.82,30.83,30.8,30.8,13176.0,23.516,23.5236,23.5007,23.5007,13176.0
2016-08-04 13:00:00,30.8,30.83,30.79,30.83,25030.0,23.5007,23.5236,23.4931,23.5236,25030.0
2016-08-04 13:10:00,30.83,30.83,30.8,30.81,10007.0,23.5236,23.5236,23.5007,23.5084,10007.0
2016-08-04 13:20:00,30.81,30.83,30.8,30.82,12300.0,23.5084,23.5236,23.5007,23.516,12300.0
2016-08-04 13:30:00,30.82,30.84,30.82,30.83,11884.0,23.516,23.5313,23.516,23.5236,11884.0
2016-08-04 13:40:00,30.83,30.83,30.83,30.83,1200.0,23.5236,23.5236,23.5236,23.5236,1200.0
2016-08-04 13:50:00,30.83,30.84,30.82,30.82,23813.0,23.5236,23.5313,23.516,23.516,23813.0
2016-08-04 14:00:00,30.82,30.83,30.81,30.83,16500.0,23.516,23.5236,23.5084,23.5236,16500.0
2016-08-04 14:10:00,30.82,30.83,30.78,30.78,20396.0,23.516,23.5236,23.4855,23.4855,20396.0
2016-08-04 14:20:00,30.78,30.78,30.77,30.77,7831.0,23.4855,23.4855,23.4778,23.4778,7831.0
2016-08-04 14:30:00,30.77,30.81,30.76,30.81,18283.0,23.4778,23.5084,23.4702,23.5084,18283.0
2016-08-04 14:40:00,30.81,30.83,30.81,30.83,37781.0,23.5084,23.5236,23.5084,23.5236,37781.0
2016-08-04 14:50:00,30.83,30.84,30.83,30.83,5092.0,23.5236,23.5313,23.5236,23.5236,5092.0
2016-08-04 15:00:00,30.83,30.86,30.83,30.85,35635.0,23.5236,23.5465,23.5236,23.5389,35635.0
2016-08-04 15:10:00,30.85,30.89,30.85,30.88,50719.0,23.5389,23.5694,23.5389,23.5618,50719.0
2016-08-04 15:20:00,30.88,30.89,30.86,30.89,35670.0,23.5618,23.5694,23.5465,23.5694,35670.0
2016-08-04 15:30:00,30.89,30.9,30.89,30.9,36073.0,23.5694,23.577,23.5694,23.577,36073.0
2016-08-04 15:40:00,30.9,30.91,30.86,30.86,148416.0,23.577,23.5847,23.5465,23.5465,148416.0
2016-08-04 15:50:00,30.86,30.86,30.79,30.8,262317.0,23.5465,23.5465,23.4931,23.5007,262317.0
2016-08-05 09:30:00,30.85,30.86,30.69,30.79,94790.0,23.5389,23.5465,23.4168,23.4931,94790.0
2016-08-05 09:40:00,30.8,30.92,30.8,30.92,59223.0,23.5007,23.5923,23.5007,23.5923,59223.0
2016-08-05 09:50:00,30.93,30.99,30.93,30.97,63238.0,23.5999,23.6457,23.5999,23.6304,63238.0
2016-08-05 10:00:00,30.97,31.03,30.97,31.01,90956.0,23.6304,23.6762,23.6304,23.661,90956.0
2016-08-05 10:10:00,31.02,31.06,31.02,31.06,47912.0,23.6686,23.6991,23.6686,23.6991,47912.0
2016-08-05 10:20:00,31.06,31.06,31.01,31.02,11900.0,23.6991,23.6991,23.661,23.6686,11900.0
2016-08-05 10:30:00,31.02,31.02,30.98,30.98,39275.0,23.6686,23.6686,23.6381,23.6381,39275.0
2016-08-05 10:40:00,30.98,31.03,30.97,31.03,33002.0,23.6381,23.6762,23.6304,23.6762,33002.0
2016-08-05 10:50:00,31.03,31.06,31.03,31.05,42328.0,23.6762,23.6991,23.6762,23.6915,42328.0
2016-08-05 11:00:00,31.05,31.06,31.01,31.01,26175.0,23.6915,23.6991,23.661,23.661,26175.0
2016-08-05 11:10:00,31.01,31.02,31.0,31.02,28372.0,23.661,23.6686,23.6533,23.6686,28372.0
2016-08-05 11:20:00,31.02,31.02,31.01,31.01,10187.0,23.6686,23.6686,23.661,23.661,10187.0
2016-08-05 11:30:00,31.02,31.02,30.99,30.99,17885.0,23.6686,23.6686,23.6457,23.6457,17885.0
2016-08-05 11:40:00,30.99,31.0,30.98,31.0,24139.0,23.6457,23.6533,23.6381,23.6533,24139.0
2016-08-05 11:50:00,31.0,31.0,30.96,30.96,19449.0,23.6533,23.6533,23.6228,23.6228,19449.0
2016-08-05 12:00:00,30.97,30.97,30.92,30.93,35746.0,23.6304,23.6304,23.5923,23.5999,35746.0
2016-08-05 12:10:00,30.93,30.93,30.91,30.92,21812.0,23.5999,23.5999,23.5847,23.5923,21812.0
2016-08-05 12:20:00,30.92,30.93,30.92,30.93,5500.0,23.5923,23.5999,23.5923,23.5999,5500.0
2016-08-05 12:30:00,30.93,30.93,30.9,30.91,25557.0,23.5999,23.5999,23.577,23.5847,25557.0
2016-08-05 12:40:00,30.91,30.92,30.9,30.92,21569.0,23.5847,23.5923,23.577,23.5923,21569.0
2016-08-05 12:50:00,30.92,30.94,30.92,30.94,30752.0,23.5923,23.6076,23.5923,23.6076,30752.0
2016-08-05 13:00:00,30.94,30.94,30.92,30.93,16350.0,23.6076,23.6076,23.5923,23.5999,16350.0
2016-08-05 13:10:00,30.94,30.97,30.94,30.97,7293.0,23.6076,23.6304,23.6076,23.6304,7293.0
2016-08-05 13:20:00,30.97,30.97,30.95,30.97,4237.0,23.6304,23.6304,23.6152,23.6304,4237.0
2016-08-05 13:30:00,30.97,30.97,30.97,30.97,400.0,23.6304,23.6304,23.6304,23.6304,400.0
2016-08-05 13:40:00,30.97,30.99,30.93,30.95,41719.0,23.6304,23.6457,23.5999,23.6152,41719.0
2016-08-05 13:50:00,30.95,30.97,30.94,30.97,6300.0,23.6152,23.6304,23.6076,23.6304,6300.0
2016-08-05 14:00:00,30.97,30.98,30.96,30.97,8200.0,23.6304,23.6381,23.6228,23.6304,8200.0
2016-08-05 14:10:00,30.97,30.98,30.97,30.97,3500.0,23.6304,23.6381,23.6304,23.6304,3500.0
2016-08-05 14:20:00,30.97,30.98,30.94,30.97,26585.0,23.6304,23.6381,23.6076,23.6304,26585.0
2016-08-05 14:30:00,30.97,30.98,30.97,30.98,24039.0,23.6304,23.6381,23.6304,23.6381,24039.0
2016-08-05 14:40:00,30.98,30.98,30.96,30.97,13024.0,23.6381,23.6381,23.6228,23.6304,13024.0
2016-08-05 14:50:00,30.97,30.99,30.95,30.99,27358.0,23.6304,23.6457,23.6152,23.6457,27358.0
2016-08-05 15:00:00,30.99,31.0,30.99,31.0,12825.0,23.6457,23.6533,23.6457,23.6533,12825.0
2016-08-05 15:10:00,31.0,31.0,31.0,31.0,11487.0,23.6533,23.6533,23.6533,23.6533,11487.0
2016-08-05 15:20:00,31.0,31.03,31.0,31.02,40065.0,23.6533,23.6762,23.6533,23.6686,40065.0
2016-08-05 15:30:00,31.02,31.03,31.02,31.02,6680.0,23.6686,23.6762,23.6686,23.6686,6680.0
2016-08-05 15:40:00,31.03,31.05,31.01,31.01,146512.0,23.6762,23.6915,23.661,23.661,146512.0
2016-08-05 15:50:00,31.01,31.04,31.01,31.03,146907.0,23.661,23.6839,23.661,23.6762,146907.0
2016-08-08 09:30:00,31.02,31.12,30.97,31.11,37037.0,23.6686,23.7449,23.6304,23.7373,37037.0
2016-08-08 09:40:00,31.11,31.18,31.11,31.14,43376.0,23.7373,23.7907,23.7373,23.7602,43376.0
2016-08-08 09:50:00,31.15,31.17,31.13,31.15,21608.0,23.7678,23.7831,23.7525,23.7678,21608.0
2016-08-08 10:00:00,31.15,31.17,31.14,31.17,21959.0,23.7678,23.7831,23.7602,23.7831,21959.0
2016-08-08 10:10:00,31.17,31.18,31.1,31.1,20292.0,23.7831,23.7907,23.7296,23.7296,20292.0
2016-08-08 10:20:00,31.1,31.1,31.0,31.03,80738.0,23.7296,23.7296,23.6533,23.6762,80738.0
2016-08-08 10:30:00,31.02,31.04,30.98,30.99,41161.0,23.6686,23.6839,23.6381,23.6457,41161.0
2016-08-08 10:40:00,30.99,31.0,30.91,30.91,60500.0,23.6457,23.6533,23.5847,23.5847,60500.0
2016-08-08 10:50:00,30.9,30.94,30.86,30.94,36338.0,23.577,23.6076,23.5465,23.6076,36338.0
2016-08-08 11:00:00,30.95,31.03,30.95,31.02,22614.0,23.6152,23.6762,23.6152,23.6686,22614.0
2016-08-08 11:10:00,31.01,31.02,31.01,31.02,12284.0,23.661,23.6686,23.661,23.6686,12284.0
2016-08-08 11:20:00,31.02,31.03,31.01,31.02,17569.0,23.6686,23.6762,23.661,23.6686,17569.0
2016-08-08 11:30:00,31.02,31.06,31.02,31.05,31070.0,23.6686,23.6991,23.6686,23.6915,31070.0
2016-08-08 11:40:00,31.06,31.06,31.05,31.05,6800.0,23.6991,23.6991,23.6915,23.6915,6800.0
2016-08-08 11:50:00,31.05,31.07,31.02,31.02,35235.0,23.6915,23.7068,23.6686,23.6686,35235.0
2016-08-08 12:00:00,31.02,31.03,31.0,31.0,15400.0,23.6686,23.6762,23.6533,23.6533,15400.0
2016-08-08 12:10:00,31.0,31.0,30.98,30.98,15087.0,23.6533,23.6533,23.6381,23.6381,15087.0
2016-08-08 12:20:00,30.99,30.99,30.97,30.97,8400.0,23.6457,23.6457,23.6304,23.6304,8400.0
2016-08-08 12:30:00,30.97,30.99,30.97,30.98,9603.0,23.6304,23.6457,23.6304,23.6381,9603.0
2016-08-08 12:40:00,30.98,30.98,30.94,30.95,11321.0,23.6381,23.6381,23.6076,23.6152,11321.0
2016-08-08 12:50:00,30.95,30.96,30.93,30.94,8874.0,23.6152,23.6228,23.5999,23.6076,8874.0
2016-08-08 13:00:00,30.94,30.94,30.94,30.94,2877.0,23.6076,23.6076,23.6076,23.6076,2877.0
2016-08-08 13:10:00,30.94,30.94,30.91,30.92,22356.0,23.6076,23.6076,23.5847,23.5923,22356.0
2016-08-08 13:20:00,30.93,30.98,30.93,30.98,26580.0,23.5999,23.6381,23.5999,23.6381,26580.0
2016-08-08 13:30:00,30.98,30.98,30.95,30.95,17116.0,23.6381,23.6381,23.6152,23.6152,17116.0
2016-08-08 13:40:00,30.95,30.95,30.93,30.93,6200.0,23.6152,23.6152,23.5999,23.5999,6200.0
2016-08-08 13:50:00,30.93,30.93,30.92,30.92,8230.0,23.5999,23.5999,23.5923,23.5923,8230.0
2016-08-08 14:00:00,30.93,30.93,30.92,30.92,8255.0,23.5999,23.5999,23.5923,23.5923,8255.0
2016-08-08 14:10:00,30.92,30.92,30.89,30.9,17844.0,23.5923,23.5923,23.5694,23.577,17844.0
2016-08-08 14:20:00,30.9,30.9,30.87,30.9,34200.0,23.577,23.577,23.5541,23.577,34200.0
2016-08-08 14:30:00,30.9,30.95,30.9,30.95,31050.0,23.577,23.6152,23.577,23.6152,31050.0
2016-08-08 14:40:00,30.94,30.97,30.93,30.96,27934.0,23.6076,23.6304,23.5999,23.6228,27934.0
2016-08-08 14:50:00,30.96,30.97,30.95,30.97,4455.0,23.6228,23.6304,23.6152,23.6304,4455.0
2016-08-08 15:00:00,30.96,30.96,30.94,30.95,13487.0,23.6228,23.6228,23.6076,23.6152,13487.0
2016-08-08 15:10:00,30.95,30.95,30.95,30.95,600.0,23.6152,23.6152,23.6152,23.6152,600.0
2016-08-08 15:20:00,30.95,30.96,30.95,30.95,500.0,23.6152,23.6228,23.6152,23.6152,500.0
2016-08-08 15:30:00,30.95,30.95,30.93,30.94,14296.0,23.6152,23.6152,23.5999,23.6076,14296.0
2016-08-08 15:40:00,30.93,30.95,30.93,30.94,10333.0,23.5999,23.6152,23.5999,23.6076,10333.0
2016-08-08 15:50:00,30.95,31.01,30.95,31.01,109019.0,23.6152,23.661,23.6152,23.661,109019.0
2016-08-09 09:30:00,31.12,31.24,31.03,31.21,69326.0,23.7449,23.8365,23.6762,23.8136,69326.0
2016-08-09 09:40:00,31.2,31.2,31.11,31.13,67560.0,23.8059,23.8059,23.7373,23.7525,67560.0
2016-08-09 09:50:00,31.14,31.19,31.09,31.11,69329.0,23.7602,23.7983,23.722,23.7373,69329.0
2016-08-09 10:00:00,31.1,31.1,31.01,31.01,72428.0,23.7296,23.7296,23.661,23.661,72428.0
2016-08-09 10:10:00,31.01,31.03,30.99,30.99,64808.0,23.661,23.6762,23.6457,23.6457,64808.0
2016-08-09 10:20:00,30.99,31.01,30.97,31.0,44886.0,23.6457,23.661,23.6304,23.6533,44886.0
2016-08-09 10:30:00,31.0,31.01,30.98,31.0,31416.0,23.6533,23.661,23.6381,23.6533,31416.0
2016-08-09 10:40:00,31.0,31.0,30.96,30.99,25458.0,23.6533,23.6533,23.6228,23.6457,25458.0
2016-08-09 10:50:00,30.99,31.0,30.94,30.98,39985.0,23.6457,23.6533,23.6076,23.6381,39985.0
2016-08-09 11:00:00,30.99,31.01,30.99,31.0,35456.0,23.6457,23.661,23.6457,23.6533,35456.0
2016-08-09 11:10:00,31.0,31.01,30.99,30.99,49356.0,23.6533,23.661,23.6457,23.6457,49356.0
2016-08-09 11:20:00,30.99,30.99,30.93,30.94,36371.0,23.6457,23.6457,23.5999,23.6076,36371.0
2016-08-09 11:30:00,30.94,30.94,30.91,30.91,22386.0,23.6076,23.6076,23.5847,23.5847,22386.0
2016-08-09 11:40:00,30.91,30.94,30.91,30.94,35223.0,23.5847,23.6076,23.5847,23.6076,35223.0
2016-08-09 11:50:00,30.94,30.94,30.89,30.9,18490.0,23.6076,23.6076,23.5694,23.577,18490.0
2016-08-09 12:00:00,30.9,30.96,30.9,30.95,41984.0,23.577,23.6228,23.577,23.6152,41984.0
2016-08-09 12:10:00,30.95,30.95,30.92,30.92,34945.0,23.6152,23.6152,23.5923,23.5923,34945.0
2016-08-09 12:20:00,30.92,30.92,30.88,30.88,44151.0,23.5923,23.5923,23.5618,23.5618,44151.0
2016-08-09 12:30:00,30.88,30.88,30.85,30.85,27598.0,23.5618,23.5618,23.5389,23.5389,27598.0
2016-08-09 12:40:00,30.85,30.89,30.85,30.89,10844.0,23.5389,23.5694,23.5389,23.5694,10844.0
2016-08-09 12:50:00,30.88,30.9,30.88,30.9,5700.0,23.5618,23.577,23.5618,23.577,5700.0
2016-08-09 13:00:00,30.9,30.92,30.88,30.88,36205.0,23.577,23.5923,23.5618,23.5618,36205.0
2016-08-09 13:10:00,30.88,30.9,30.88,30.89,18827.0,23.5618,23.577,23.5618,23.5694,18827.0
2016-08-09 13:20:00,30.9,30.9,30.87,30.87,26721.0,23.577,23.577,23.5541,23.5541,26721.0
2016-08-09 13:30:00,30.87,30.89,30.87,30.88,8958.0,23.5541,23.5694,23.5541,23.5618,8958.0
2016-08-09 13:40:00,30.88,30.9,30.84,30.9,37044.0,23.5618,23.577,23.5313,23.577,37044.0
2016-08-09 13:50:00,30.91,30.92,30.9,30.92,22986.0,23.5847,23.5923,23.577,23.5923,22986.0
2016-08-09 14:00:00,30.92,30.93,30.9,30.93,26307.0,23.5923,23.5999,23.577,23.5999,26307.0
2016-08-09 14:10:00,30.93,30.95,30.93,30.95,22237.0,23.5999,23.6152,23.5999,23.6152,22237.0
2016-08-09 14:20:00,30.94,30.94,30.92,30.92,25478.0,23.6076,23.6076,23.5923,23.5923,25478.0
2016-08-09 14:30:00,30.91,30.91,30.87,30.89,30545.0,23.5847,23.5847,23.5541,23.5694,30545.0
2016-08-09 14:40:00,30.9,30.9,30.88,30.89,19992.0,23.577,23.577,23.5618,23.5694,19992.0
2016-08-09 14:50:00,30.89,30.9,30.88,30.9,49161.0,23.5694,23.577,23.5618,23.577,49161.0
2016-08-09 15:00:00,30.9,30.9,30.87,30.89,25701.0,23.577,23.577,23.5541,23.5694,25701.0
2016-08-09 15:10:00,30.89,30.9,30.87,30.87,55737.0,23.5694,23.577,23.5541,23.5541,55737.0
2016-08-09 15:20:00,30.88,30.9,30.88,30.9,55324.0,23.5618,23.577,23.5618,23.577,55324.0
2016-08-09 15:30:00,30.89,30.91,30.89,30.91,36144.0,23.5694,23.5847,23.5694,23.5847,36144.0
2016-08-09 15:40:00,30.91,30.92,30.89,30.91,68572.0,23.5847,23.5923,23.5694,23.5847,68572.0
2016-08-09 15:50:00,30.91,30.94,30.91,30.94,57571.0,23.5847,23.6076,23.5847,23.6076,57571.0
2016-08-10 09:30:00,31.02,31.12,30.97,31.12,49176.0,23.6686,23.7449,23.6304,23.7449,49176.0
2016-08-10 09:40:00,31.12,31.12,31.06,31.06,98381.0,23.7449,23.7449,23.6991,23.6991,98381.0
2016-08-10 09:50:00,31.06,31.06,31.02,31.02,55936.0,23.6991,23.6991,23.6686,23.6686,55936.0
2016-08-10 10:00:00,31.02,31.05,31.0,31.0,89469.0,23.6686,23.6915,23.6533,23.6533,89469.0
2016-08-10 10:10:00,31.0,31.0,30.96,30.97,23437.0,23.6533,23.6533,23.6228,23.6304,23437.0
2016-08-10 10:20:00,30.97,30.99,30.95,30.95,18275.0,23.6304,23.6457,23.6152,23.6152,18275.0
2016-08-10 10:30:00,30.95,30.97,30.91,30.92,33146.0,23.6152,23.6304,23.5847,23.5923,33146.0
2016-08-10 10:40:00,30.91,30.93,30.9,30.92,17643.0,23.5847,23.5999,23.577,23.5923,17643.0
2016-08-10 10:50:00,30.92,30.94,30.9,30.92,23580.0,23.5923,23.6076,23.577,23.5923,23580.0
2016-08-10 11:00:00,30.92,30.94,30.92,30.92,35342.0,23.5923,23.6076,23.5923,23.5923,35342.0
2016-08-10 11:10:00,30.92,30.92,30.84,30.85,59157.0,23.5923,23.5923,23.5313,23.5389,59157.0
2016-08-10 11:20:00,30.85,30.85,30.79,30.81,27376.0,23.5389,23.5389,23.4931,23.5084,27376.0
2016-08-10 11:30:00,30.8,30.8,30.75,30.79,39745.0,23.5007,23.5007,23.4626,23.4931,39745.0
2016-08-10 11:40:00,30.8,30.85,30.8,30.84,35423.0,23.5007,23.5389,23.5007,23.5313,35423.0
2016-08-10 11:50:00,30.83,30.84,30.82,30.84,8686.0,23.5236,23.5313,23.516,23.5313,8686.0
2016-08-10 12:00:00,30.83,30.88,30.82,30.88,13309.0,23.5236,23.5618,23.516,23.5618,13309.0
2016-08-10 12:10:00,30.88,30.88,30.86,30.86,12100.0,23.5618,23.5618,23.5465,23.5465,12100.0
2016-08-10 12:20:00,30.87,30.88,30.86,30.86,12406.0,23.5541,23.5618,23.5465,23.5465,12406.0
2016-08-10 12:30:00,30.85,30.89,30.85,30.89,12339.0,23.5389,23.5694,23.5389,23.5694,12339.0
2016-08-10 12:40:00,30.89,30.91,30.89,30.9,27136.0,23.5694,23.5847,23.5694,23.577,27136.0
2016-08-10 12:50:00,30.9,30.92,30.9,30.92,13600.0,23.577,23.5923,23.577,23.5923,13600.0
2016-08-10 13:00:00,30.92,30.92,30.9,30.9,17763.0,23.5923,23.5923,23.577,23.577,17763.0
2016-08-10 13:10:00,30.89,30.89,30.88,30.88,16860.0,23.5694,23.5694,23.5618,23.5618,16860.0
2016-08-10 13:20:00,30.87,30.88,30.86,30.88,8971.0,23.5541,23.5618,23.5465,23.5618,8971.0
2016-08-10 13:30:00,30.88,30.88,30.86,30.88,8289.0,23.5618,23.5618,23.5465,23.5618,8289.0
2016-08-10 13:40:00,30.88,30.89,30.88,30.88,9190.0,23.5618,23.5694,23.5618,23.5618,9190.0
2016-08-10 13:50:00,30.88,30.88,30.85,30.85,15208.0,23.5618,23.5618,23.5389,23.5389,15208.0
2016-08-10 14:00:00,30.84,30.88,30.84,30.86,18346.0,23.5313,23.5618,23.5313,23.5465,18346.0
2016-08-10 14:10:00,30.85,30.85,30.83,30.83,12912.0,23.5389,23.5389,23.5236,23.5236,12912.0
2016-08-10 14:20:00,30.83,30.83,30.81,30.83,13200.0,23.5236,23.5236,23.5084,23.5236,13200.0
2016-08-10 14:30:00,30.83,30.84,30.82,30.83,12048.0,23.5236,23.5313,23.516,23.5236,12048.0
2016-08-10 14:40:00,30.83,30.85,30.83,30.85,23397.0,23.5236,23.5389,23.5236,23.5389,23397.0
2016-08-10 14:50:00,30.85,30.88,30.85,30.86,24241.0,23.5389,23.5618,23.5389,23.5465,24241.0
2016-08-10 15:00:00,30.86,30.88,30.86,30.88,8512.0,23.5465,23.5618,23.5465,23.5618,8512.0
2016-08-10 15:10:00,30.89,30.89,30.88,30.89,15362.0,23.5694,23.5694,23.5618,23.5694,15362.0
2016-08-10 15:20:00,30.89,30.92,30.89,30.91,10413.0,23.5694,23.5923,23.5694,23.5847,10413.0
2016-08-10 15:30:00,30.91,30.91,30.86,30.87,31825.0,23.5847,23.5847,23.5465,23.5541,31825.0
2016-08-10 15:40:00,30.87,30.88,30.85,30.85,30460.0,23.5541,23.5618,23.5389,23.5389,30460.0
2016-08-10 15:50:00,30.85,30.86,30.83,30.85,61717.0,23.5389,23.5465,23.5236,23.5389,61717.0
2016-08-11 09:30:00,30.97,30.99,30.89,30.98,74243.0,23.6304,23.6457,23.5694,23.6381,74243.0
2016-08-11 09:40:00,30.99,31.0,30.93,30.94,70781.0,23.6457,23.6533,23.5999,23.6076,70781.0
2016-08-11 09:50:00,30.96,30.96,30.9,30.9,27910.0,23.6228,23.6228,23.577,23.577,27910.0
2016-08-11 10:00:00,30.91,30.92,30.86,30.86,36378.0,23.5847,23.5923,23.5465,23.5465,36378.0
2016-08-11 10:10:00,30.86,30.89,30.86,30.89,21483.0,23.5465,23.5694,23.5465,23.5694,21483.0
2016-08-11 10:20:00,30.89,30.9,30.88,30.88,41148.0,23.5694,23.577,23.5618,23.5618,41148.0
2016-08-11 10:30:00,30.89,30.95,30.87,30.95,53441.0,23.5694,23.6152,23.5541,23.6152,53441.0
2016-08-11 10:40:00,30.94,30.96,30.93,30.95,21941.0,23.6076,23.6228,23.5999,23.6152,21941.0
2016-08-11 10:50:00,30.96,30.96,30.94,30.95,16666.0,23.6228,23.6228,23.6076,23.6152,16666.0
2016-08-11 11:00:00,30.96,30.96,30.95,30.95,7700.0,23.6228,23.6228,23.6152,23.6152,7700.0
2016-08-11 11:10:00,30.95,30.95,30.93,30.95,15864.0,23.6152,23.6152,23.5999,23.6152,15864.0
2016-08-11 11:20:00,30.95,30.96,30.94,30.95,15631.0,23.6152,23.6228,23.6076,23.6152,15631.0
2016-08-11 11:30:00,30.96,30.99,30.94,30.98,11915.0,23.6228,23.6457,23.6076,23.6381,11915.0
2016-08-11 11:40:00,30.98,31.0,30.98,30.99,28164.0,23.6381,23.6533,23.6381,23.6457,28164.0
2016-08-11 11:50:00,30.99,31.0,30.98,31.0,8428.0,23.6457,23.6533,23.6381,23.6533,8428.0
2016-08-11 12:00:00,30.99,31.0,30.95,30.96,77083.0,23.6457,23.6533,23.6152,23.6228,77083.0
2016-08-11 12:10:00,30.96,30.96,30.93,30.94,20031.0,23.6228,23.6228,23.5999,23.6076,20031.0
2016-08-11 12:20:00,30.93,30.93,30.91,30.92,27570.0,23.5999,23.5999,23.5847,23.5923,27570.0
2016-08-11 12:30:00,30.92,30.97,30.92,30.95,24436.0,23.5923,23.6304,23.5923,23.6152,24436.0
2016-08-11 12:40:00,30.95,30.98,30.95,30.98,12000.0,23.6152,23.6381,23.6152,23.6381,12000.0
2016-08-11 12:50:00,30.98,30.99,30.98,30.99,11300.0,23.6381,23.6457,23.6381,23.6457,11300.0
2016-08-11 13:00:00,30.98,30.98,30.97,30.97,50189.0,23.6381,23.6381,23.6304,23.6304,50189.0
2016-08-11 13:10:00,30.97,30.99,30.97,30.98,20752.0,23.6304,23.6457,23.6304,23.6381,20752.0
2016-08-11 13:20:00,30.99,31.0,30.98,30.99,14047.0,23.6457,23.6533,23.6381,23.6457,14047.0
2016-08-11 13:30:00,30.99,30.99,30.98,30.98,5000.0,23.6457,23.6457,23.6381,23.6381,5000.0
2016-08-11 13:40:00,30.98,31.0,30.98,30.99,22291.0,23.6381,23.6533,23.6381,23.6457,22291.0
2016-08-11 13:50:00,30.99,31.0,30.97,30.97,35880.0,23.6457,23.6533,23.6304,23.6304,35880.0
2016-08-11 14:00:00,30.98,30.99,30.97,30.97,36252.0,23.6381,23.6457,23.6304,23.6304,36252.0
2016-08-11 14:10:00,30.97,30.97,30.95,30.97,11513.0,23.6304,23.6304,23.6152,23.6304,11513.0
2016-08-11 14:20:00,30.97,31.0,30.97,31.0,46905.0,23.6304,23.6533,23.6304,23.6533,46905.0
2016-08-11 14:30:00,31.0,31.0,30.97,30.99,44738.0,23.6533,23.6533,23.6304,23.6457,44738.0
2016-08-11 14:40:00,30.99,31.0,30.99,30.99,11000.0,23.6457,23.6533,23.6457,23.6457,11000.0
2016-08-11 14:50:00,31.0,31.0,30.97,30.97,35042.0,23.6533,23.6533,23.6304,23.6304,35042.0
2016-08-11 15:00:00,30.98,31.0,30.97,30.98,15659.0,23.6381,23.6533,23.6304,23.6381,15659.0
2016-08-11 15:10:00,30.99,30.99,30.97,30.97,28365.0,23.6457,23.6457,23.6304,23.6304,28365.0
2016-08-11 15:20:00,30.97,30.97,30.94,30.94,76559.0,23.6304,23.6304,23.6076,23.6076,76559.0
2016-08-11 15:30:00,30.94,30.97,30.94,30.97,32419.0,23.6076,23.6304,23.6076,23.6304,32419.0
2016-08-11 15:40:00,30.97,30.99,30.97,30.99,19020.0,23.6304,23.6457,23.6304,23.6457,19020.0
2016-08-11 15:50:00,30.99,30.99,30.96,30.96,75998.0,23.6457,23.6457,23.6228,23.6228,75998.0
2016-08-12 09:30:00,30.94,30.94,30.85,30.85,47230.0,23.6076,23.6076,23.5389,23.5389,47230.0
2016-08-12 09:40:00,30.84,30.92,30.82,30.92,62652.0,23.5313,23.5923,23.516,23.5923,62652.0
2016-08-12 09:50:00,30.91,30.97,30.89,30.97,31833.0,23.5847,23.6304,23.5694,23.6304,31833.0
2016-08-12 10:00:00,30.98,30.99,30.88,30.9,18477.0,23.6381,23.6457,23.5618,23.577,18477.0
2016-08-12 10:10:00,30.91,30.92,30.86,30.86,10871.0,23.5847,23.5923,23.5465,23.5465,10871.0
2016-08-12 10:20:00,30.86,30.87,30.84,30.86,9947.0,23.5465,23.5541,23.5313,23.5465,9947.0
2016-08-12 10:30:00,30.86,30.88,30.85,30.85,15010.0,23.5465,23.5618,23.5389,23.5389,15010.0
2016-08-12 10:40:00,30.85,30.88,30.85,30.87,15406.0,23.5389,23.5618,23.5389,23.5541,15406.0
2016-08-12 10:50:00,30.86,30.86,30.85,30.85,11387.0,23.5465,23.5465,23.5389,23.5389,11387.0
2016-08-12 11:00:00,30.86,30.89,30.85,30.88,10225.0,23.5465,23.5694,23.5389,23.5618,10225.0
2016-08-12 11:10:00,30.89,30.89,30.87,30.88,4983.0,23.5694,23.5694,23.5541,23.5618,4983.0
2016-08-12 11:20:00,30.89,30.9,30.86,30.87,7944.0,23.5694,23.577,23.5465,23.5541,7944.0
2016-08-12 11:30:00,30.88,30.89,30.85,30.85,19737.0,23.5618,23.5694,23.5389,23.5389,19737.0
2016-08-12 11:40:00,30.85,30.86,30.84,30.86,15127.0,23.5389,23.5465,23.5313,23.5465,15127.0
2016-08-12 11:50:00,30.86,30.86,30.85,30.85,15260.0,23.5465,23.5465,23.5389,23.5389,15260.0
2016-08-12 12:00:00,30.84,30.88,30.84,30.88,23812.0,23.5313,23.5618,23.5313,23.5618,23812.0
2016-08-12 12:10:00,30.88,30.88,30.85,30.86,17323.0,23.5618,23.5618,23.5389,23.5465,17323.0
2016-08-12 12:20:00,30.86,30.88,30.86,30.87,8370.0,23.5465,23.5618,23.5465,23.5541,8370.0
2016-08-12 12:30:00,30.87,30.92,30.87,30.92,37470.0,23.5541,23.5923,23.5541,23.5923,37470.0
2016-08-12 12:40:00,30.92,30.92,30.92,30.92,6160.0,23.5923,23.5923,23.5923,23.5923,6160.0
2016-08-12 12:50:00,30.92,30.92,30.87,30.87,59748.0,23.5923,23.5923,23.5541,23.5541,59748.0
2016-08-12 13:00:00,30.87,30.88,30.86,30.86,7341.0,23.5541,23.5618,23.5465,23.5465,7341.0
2016-08-12 13:10:00,30.86,30.89,30.86,30.89,6276.0,23.5465,23.5694,23.5465,23.5694,6276.0
2016-08-12 13:20:00,30.89,30.89,30.89,30.89,2000.0,23.5694,23.5694,23.5694,23.5694,2000.0
2016-08-12 13:30:00,30.89,30.89,30.88,30.88,2180.0,23.5694,23.5694,23.5618,23.5618,2180.0
2016-08-12 13:40:00,30.89,30.89,30.86,30.87,3768.0,23.5694,23.5694,23.5465,23.5541,3768.0
2016-08-12 13:50:00,30.87,30.88,30.85,30.85,17091.0,23.5541,23.5618,23.5389,23.5389,17091.0
2016-08-12 14:00:00,30.85,30.85,30.84,30.84,8536.0,23.5389,23.5389,23.5313,23.5313,8536.0
2016-08-12 14:10:00,30.84,30.84,30.83,30.84,5550.0,23.5313,23.5313,23.5236,23.5313,5550.0
2016-08-12 14:20:00,30.84,30.84,30.81,30.81,50043.0,23.5313,23.5313,23.5084,23.5084,50043.0
2016-08-12 14:30:00,30.81,30.82,30.81,30.82,3198.0,23.5084,23.516,23.5084,23.516,3198.0
2016-08-12 14:40:00,30.82,30.83,30.81,30.83,41973.0,23.516,23.5236,23.5084,23.5236,41973.0
2016-08-12 14:50:00,30.83,30.83,30.82,30.83,17404.0,23.5236,23.5236,23.516,23.5236,17404.0
2016-08-12 15:00:00,30.83,30.83,30.83,30.83,7799.0,23.5236,23.5236,23.5236,23.5236,7799.0
2016-08-12 15:10:00,30.83,30.83,30.82,30.83,14046.0,23.5236,23.5236,23.516,23.5236,14046.0
2016-08-12 15:20:00,30.83,30.83,30.82,30.83,11395.0,23.5236,23.5236,23.516,23.5236,11395.0
2016-08-12 15:30:00,30.83,30.85,30.83,30.85,21470.0,23.5236,23.5389,23.5236,23.5389,21470.0
2016-08-12 15:40:00,30.86,30.87,30.85,30.87,32371.0,23.5465,23.5541,23.5389,23.5541,32371.0
2016-08-12 15:50:00,30.86,30.88,30.84,30.86,109347.0,23.5465,23.5618,23.5313,23.5465,109347.0
2016-08-15 09:30:00,30.98,31.05,30.89,31.05,54988.0,23.6381,23.6915,23.5694,23.6915,54988.0
2016-08-15 09:40:00,31.05,31.09,31.03,31.09,20512.0,23.6915,23.722,23.6762,23.722,20512.0
2016-08-15 09:50:00,31.1,31.14,31.09,31.14,36995.0,23.7296,23.7602,23.722,23.7602,36995.0
2016-08-15 10:00:00,31.15,31.16,31.13,31.13,25100.0,23.7678,23.7754,23.7525,23.7525,25100.0
2016-08-15 10:10:00,31.13,31.16,31.13,31.15,14635.0,23.7525,23.7754,23.7525,23.7678,14635.0
2016-08-15 10:20:00,31.15,31.19,31.15,31.16,19516.0,23.7678,23.7983,23.7678,23.7754,19516.0
2016-08-15 10:30:00,31.16,31.19,31.16,31.17,28018.0,23.7754,23.7983,23.7754,23.7831,28018.0
2016-08-15 10:40:00,31.18,31.23,31.17,31.23,42288.0,23.7907,23.8288,23.7831,23.8288,42288.0
2016-08-15 10:50:00,31.23,31.23,31.2,31.2,34351.0,23.8288,23.8288,23.8059,23.8059,34351.0
2016-08-15 11:00:00,31.2,31.22,31.2,31.2,51150.0,23.8059,23.8212,23.8059,23.8059,51150.0
2016-08-15 11:10:00,31.2,31.21,31.17,31.19,19821.0,23.8059,23.8136,23.7831,23.7983,19821.0
2016-08-15 11:20:00,31.19,31.21,31.18,31.19,13473.0,23.7983,23.8136,23.7907,23.7983,13473.0
2016-08-15 11:30:00,31.19,31.19,31.17,31.17,11114.0,23.7983,23.7983,23.7831,23.7831,11114.0
2016-08-15 11:40:00,31.17,31.17,31.13,31.13,54100.0,23.7831,23.7831,23.7525,23.7525,54100.0
2016-08-15 11:50:00,31.14,31.15,31.11,31.11,11005.0,23.7602,23.7678,23.7373,23.7373,11005.0
2016-08-15 12:00:00,31.11,31.13,31.11,31.11,7238.0,23.7373,23.7525,23.7373,23.7373,7238.0
2016-08-15 12:10:00,31.11,31.13,31.1,31.1,17840.0,23.7373,23.7525,23.7296,23.7296,17840.0
2016-08-15 12:20:00,31.1,31.13,31.1,31.13,16830.0,23.7296,23.7525,23.7296,23.7525,16830.0
2016-08-15 12:30:00,31.13,31.15,31.13,31.15,9619.0,23.7525,23.7678,23.7525,23.7678,9619.0
2016-08-15 12:40:00,31.15,31.15,31.13,31.15,6415.0,23.7678,23.7678,23.7525,23.7678,6415.0
2016-08-15 12:50:00,31.15,31.15,31.14,31.14,8897.0,23.7678,23.7678,23.7602,23.7602,8897.0
2016-08-15 13:00:00,31.15,31.17,31.15,31.17,42190.0,23.7678,23.7831,23.7678,23.7831,42190.0
2016-08-15 13:10:00,31.17,31.17,31.16,31.16,22528.0,23.7831,23.7831,23.7754,23.7754,22528.0
2016-08-15 13:20:00,31.17,31.17,31.16,31.17,7225.0,23.7831,23.7831,23.7754,23.7831,7225.0
2016-08-15 13:30:00,31.17,31.18,31.17,31.18,7658.0,23.7831,23.7907,23.7831,23.7907,7658.0
2016-08-15 13:40:00,31.17,31.18,31.17,31.17,13333.0,23.7831,23.7907,23.7831,23.7831,13333.0
2016-08-15 13:50:00,31.17,31.18,31.17,31.18,5719.0,23.7831,23.7907,23.7831,23.7907,5719.0
2016-08-15 14:00:00,31.18,31.18,31.17,31.18,11834.0,23.7907,23.7907,23.7831,23.7907,11834.0
2016-08-15 14:10:00,31.17,31.19,31.17,31.18,23402.0,23.7831,23.7983,23.7831,23.7907,23402.0
2016-08-15 14:20:00,31.18,31.2,31.18,31.2,8350.0,23.7907,23.8059,23.7907,23.8059,8350.0
2016-08-15 14:30:00,31.2,31.24,31.2,31.22,50531.0,23.8059,23.8365,23.8059,23.8212,50531.0
2016-08-15 14:40:00,31.22,31.22,31.21,31.22,12399.0,23.8212,23.8212,23.8136,23.8212,12399.0
2016-08-15 14:50:00,31.22,31.22,31.21,31.22,36074.0,23.8212,23.8212,23.8136,23.8212,36074.0
2016-08-15 15:00:00,31.22,31.24,31.22,31.24,15258.0,23.8212,23.8365,23.8212,23.8365,15258.0
2016-08-15 15:10:00,31.24,31.24,31.2,31.2,49439.0,23.8365,23.8365,23.8059,23.8059,49439.0
2016-08-15 15:20:00,31.2,31.2,31.18,31.19,29600.0,23.8059,23.8059,23.7907,23.7983,29600.0
2016-08-15 15:30:00,31.19,31.23,31.19,31.22,48782.0,23.7983,23.8288,23.7983,23.8212,48782.0
2016-08-15 15:40:00,31.22,31.24,31.22,31.23,28803.0,23.8212,23.8365,23.8212,23.8288,28803.0
2016-08-15 15:50:00,31.23,31.23,31.18,31.19,127263.0,23.8288,23.8288,23.7907,23.7983,127263.0
2016-08-16 09:30:00,31.22,31.22,31.03,31.08,46303.0,23.8212,23.8212,23.6762,23.7144,46303.0
2016-08-16 09:40:00,31.07,31.07,30.99,31.0,51353.0,23.7068,23.7068,23.6457,23.6533,51353.0
2016-08-16 09:50:00,31.0,31.08,30.99,31.06,115581.0,23.6533,23.7144,23.6457,23.6991,115581.0
2016-08-16 10:00:00,31.06,31.16,31.04,31.13,61776.0,23.6991,23.7754,23.6839,23.7525,61776.0
2016-08-16 10:10:00,31.12,31.13,31.07,31.07,30102.0,23.7449,23.7525,23.7068,23.7068,30102.0
2016-08-16 10:20:00,31.07,31.09,31.06,31.07,40858.0,23.7068,23.722,23.6991,23.7068,40858.0
2016-08-16 10:30:00,31.07,31.1,31.06,31.1,35970.0,23.7068,23.7296,23.6991,23.7296,35970.0
2016-08-16 10:40:00,31.1,31.11,31.08,31.09,20059.0,23.7296,23.7373,23.7144,23.722,20059.0
2016-08-16 10:50:00,31.09,31.09,31.07,31.08,21995.0,23.722,23.722,23.7068,23.7144,21995.0
2016-08-16 11:00:00,31.08,31.1,31.07,31.1,95092.0,23.7144,23.7296,23.7068,23.7296,95092.0
2016-08-16 11:10:00,31.1,31.13,31.09,31.13,11784.0,23.7296,23.7525,23.722,23.7525,11784.0
2016-08-16 11:20:00,31.13,31.16,31.11,31.14,50185.0,23.7525,23.7754,23.7373,23.7602,50185.0
2016-08-16 11:30:00,31.15,31.17,31.14,31.17,16687.0,23.7678,23.7831,23.7602,23.7831,16687.0
2016-08-16 11:40:00,31.17,31.17,31.14,31.15,10408.0,23.7831,23.7831,23.7602,23.7678,10408.0
2016-08-16 11:50:00,31.14,31.15,31.12,31.12,25275.0,23.7602,23.7678,23.7449,23.7449,25275.0
2016-08-16 12:00:00,31.12,31.13,31.09,31.09,37549.0,23.7449,23.7525,23.722,23.722,37549.0
2016-08-16 12:10:00,31.09,31.11,31.09,31.09,7915.0,23.722,23.7373,23.722,23.722,7915.0
2016-08-16 12:20:00,31.09,31.09,31.07,31.07,11503.0,23.722,23.722,23.7068,23.7068,11503.0
2016-08-16 12:30:00,31.07,31.08,31.07,31.08,15028.0,23.7068,23.7144,23.7068,23.7144,15028.0
2016-08-16 12:40:00,31.08,31.12,31.08,31.11,54389.0,23.7144,23.7449,23.7144,23.7373,54389.0
2016-08-16 12:50:00,31.11,31.12,31.11,31.11,4700.0,23.7373,23.7449,23.7373,23.7373,4700.0
2016-08-16 13:00:00,31.11,31.12,31.11,31.11,2747.0,23.7373,23.7449,23.7373,23.7373,2747.0
2016-08-16 13:10:00,31.11,31.11,31.09,31.09,5800.0,23.7373,23.7373,23.722,23.722,5800.0
2016-08-16 13:20:00,31.09,31.11,31.08,31.1,30308.0,23.722,23.7373,23.7144,23.7296,30308.0
2016-08-16 13:30:00,31.1,31.11,31.09,31.1,25741.0,23.7296,23.7373,23.722,23.7296,25741.0
2016-08-16 13:40:00,31.11,31.11,31.1,31.1,3195.0,23.7373,23.7373,23.7296,23.7296,3195.0
2016-08-16 13:50:00,31.1,31.1,31.09,31.09,15469.0,23.7296,23.7296,23.722,23.722,15469.0
2016-08-16 14:00:00,31.09,31.14,31.09,31.14,61925.0,23.722,23.7602,23.722,23.7602,61925.0
2016-08-16 14:10:00,31.14,31.14,31.11,31.13,27781.0,23.7602,23.7602,23.7373,23.7525,27781.0
2016-08-16 14:20:00,31.13,31.14,31.09,31.11,45016.0,23.7525,23.7602,23.722,23.7373,45016.0
2016-08-16 14:30:00,31.11,31.14,31.11,31.14,13568.0,23.7373,23.7602,23.7373,23.7602,13568.0
2016-08-16 14:40:00,31.14,31.17,31.12,31.13,94615.0,23.7602,23.7831,23.7449,23.7525,94615.0
2016-08-16 14:50:00,31.14,31.16,31.14,31.16,10470.0,23.7602,23.7754,23.7602,23.7754,10470.0
2016-08-16 15:00:00,31.16,31.17,31.14,31.15,41622.0,23.7754,23.7831,23.7602,23.7678,41622.0
2016-08-16 15:10:00,31.16,31.16,31.13,31.13,11089.0,23.7754,23.7754,23.7525,23.7525,11089.0
2016-08-16 15:20:00,31.14,31.14,31.1,31.1,43343.0,23.7602,23.7602,23.7296,23.7296,43343.0
2016-08-16 15:30:00,31.1,31.1,31.06,31.06,52807.0,23.7296,23.7296,23.6991,23.6991,52807.0
2016-08-16 15:40:00,31.07,31.08,31.05,31.07,102924.0,23.7068,23.7144,23.6915,23.7068,102924.0
2016-08-16 15:50:00,31.08,31.12,31.08,31.12,309575.0,23.7144,23.7449,23.7144,23.7449,309575.0
2016-08-17 09:30:00,30.96,30.97,30.47,30.58,377073.0,23.6228,23.6304,23.2489,23.3329,377073.0
2016-08-17 09:40:00,30.59,30.6,30.44,30.51,161347.0,23.3405,23.3481,23.2261,23.2795,161347.0
2016-08-17 09:50:00,30.5,30.65,30.49,30.57,135816.0,23.2718,23.3863,23.2642,23.3252,135816.0
2016-08-17 10:00:00,30.57,30.62,30.57,30.57,126820.0,23.3252,23.3634,23.3252,23.3252,126820.0
2016-08-17 10:10:00,30.57,30.64,30.55,30.55,146935.0,23.3252,23.3787,23.31,23.31,146935.0
2016-08-17 10:20:00,30.55,30.55,30.45,30.45,239688.0,23.31,23.31,23.2337,23.2337,239688.0
2016-08-17 10:30:00,30.45,30.58,30.42,30.55,107373.0,23.2337,23.3329,23.2108,23.31,107373.0
2016-08-17 10:40:00,30.55,30.55,30.46,30.46,77194.0,23.31,23.31,23.2413,23.2413,77194.0
2016-08-17 10:50:00,30.47,30.51,30.43,30.45,83213.0,23.2489,23.2795,23.2184,23.2337,83213.0
2016-08-17 11:00:00,30.45,30.53,30.44,30.5,125597.0,23.2337,23.2947,23.2261,23.2718,125597.0
2016-08-17 11:10:00,30.5,30.51,30.48,30.5,72797.0,23.2718,23.2795,23.2566,23.2718,72797.0
2016-08-17 11:20:00,30.5,30.5,30.44,30.45,57379.0,23.2718,23.2718,23.2261,23.2337,57379.0
2016-08-17 11:30:00,30.45,30.45,30.4,30.44,61913.0,23.2337,23.2337,23.1955,23.2261,61913.0
2016-08-17 11:40:00,30.44,30.45,30.34,30.34,113800.0,23.2261,23.2337,23.1498,23.1498,113800.0
2016-08-17 11:50:00,30.34,30.4,30.34,30.36,59977.0,23.1498,23.1955,23.1498,23.165,59977.0
2016-08-17 12:00:00,30.36,30.4,30.35,30.4,43480.0,23.165,23.1955,23.1574,23.1955,43480.0
2016-08-17 12:10:00,30.4,30.45,30.4,30.44,24588.0,23.1955,23.2337,23.1955,23.2261,24588.0
2016-08-17 12:20:00,30.44,30.49,30.4,30.49,69373.0,23.2261,23.2642,23.1955,23.2642,69373.0
2016-08-17 12:30:00,30.49,30.57,30.49,30.57,39393.0,23.2642,23.3252,23.2642,23.3252,39393.0
2016-08-17 12:40:00,30.58,30.68,30.58,30.67,63079.0,23.3329,23.4092,23.3329,23.4015,63079.0
2016-08-17 12:50:00,30.68,30.74,30.67,30.73,53583.0,23.4092,23.455,23.4015,23.4473,53583.0
2016-08-17 13:00:00,30.73,30.76,30.71,30.73,74745.0,23.4473,23.4702,23.4321,23.4473,74745.0
2016-08-17 13:10:00,30.73,30.74,30.66,30.66,42678.0,23.4473,23.455,23.3939,23.3939,42678.0
2016-08-17 13:20:00,30.67,30.7,30.67,30.67,17808.0,23.4015,23.4244,23.4015,23.4015,17808.0
2016-08-17 13:30:00,30.66,30.67,30.59,30.67,47470.0,23.3939,23.4015,23.3405,23.4015,47470.0
2016-08-17 13:40:00,30.68,30.71,30.66,30.66,27886.0,23.4092,23.4321,23.3939,23.3939,27886.0
2016-08-17 13:50:00,30.66,30.66,30.62,30.65,26184.0,23.3939,23.3939,23.3634,23.3863,26184.0
2016-08-17 14:00:00,30.65,30.65,30.57,30.65,118095.0,23.3863,23.3863,23.3252,23.3863,118095.0
2016-08-17 14:10:00,30.65,30.7,30.61,30.61,81896.0,23.3863,23.4244,23.3558,23.3558,81896.0
2016-08-17 14:20:00,30.61,30.68,30.6,30.67,60312.0,23.3558,23.4092,23.3481,23.4015,60312.0
2016-08-17 14:30:00,30.67,30.69,30.64,30.67,70923.0,23.4015,23.4168,23.3787,23.4015,70923.0
2016-08-17 14:40:00,30.67,30.74,30.63,30.72,75421.0,23.4015,23.455,23.371,23.4397,75421.0
2016-08-17 14:50:00,30.72,30.77,30.69,30.75,43242.0,23.4397,23.4778,23.4168,23.4626,43242.0
2016-08-17 15:00:00,30.75,30.75,30.69,30.69,72923.0,23.4626,23.4626,23.4168,23.4168,72923.0
2016-08-17 15:10:00,30.7,30.7,30.63,30.65,112362.0,23.4244,23.4244,23.371,23.3863,112362.0
2016-08-17 15:20:00,30.65,30.67,30.63,30.67,145109.0,23.3863,23.4015,23.371,23.4015,145109.0
2016-08-17 15:30:00,30.67,30.72,30.64,30.67,159553.0,23.4015,23.4397,23.3787,23.4015,159553.0
2016-08-17 15:40:00,30.67,30.67,30.63,30.67,300920.0,23.4015,23.4015,23.371,23.4015,300920.0
2016-08-17 15:50:00,30.67,30.75,30.66,30.71,561168.0,23.4015,23.4626,23.3939,23.4321,561168.0
2016-08-18 09:30:00,30.44,30.44,30.14,30.29,320079.0,23.2261,23.2261,22.9972,23.1116,320079.0
2016-08-18 09:40:00,30.29,30.33,30.07,30.09,177694.0,23.1116,23.1421,22.9437,22.959,177694.0
2016-08-18 09:50:00,30.08,30.33,30.06,30.32,163252.0,22.9514,23.1421,22.9361,23.1345,163252.0
2016-08-18 10:00:00,30.32,30.52,30.26,30.51,157414.0,23.1345,23.2871,23.0887,23.2795,157414.0
2016-08-18 10:10:00,30.51,30.6,30.5,30.56,171536.0,23.2795,23.3481,23.2718,23.3176,171536.0
2016-08-18 10:20:00,30.56,30.67,30.55,30.67,62306.0,23.3176,23.4015,23.31,23.4015,62306.0
2016-08-18 10:30:00,30.66,30.66,30.53,30.53,87058.0,23.3939,23.3939,23.2947,23.2947,87058.0
2016-08-18 10:40:00,30.53,30.53,30.44,30.48,80854.0,23.2947,23.2947,23.2261,23.2566,80854.0
2016-08-18 10:50:00,30.49,30.57,30.42,30.52,103166.0,23.2642,23.3252,23.2108,23.2871,103166.0
2016-08-18 11:00:00,30.53,30.54,30.48,30.48,32763.0,23.2947,23.3024,23.2566,23.2566,32763.0
2016-08-18 11:10:00,30.48,30.48,30.33,30.33,76152.0,23.2566,23.2566,23.1421,23.1421,76152.0
2016-08-18 11:20:00,30.33,30.42,30.27,30.38,75554.0,23.1421,23.2108,23.0963,23.1803,75554.0
2016-08-18 11:30:00,30.38,30.41,30.35,30.37,65869.0,23.1803,23.2032,23.1574,23.1726,65869.0
2016-08-18 11:40:00,30.38,30.39,30.32,30.32,29403.0,23.1803,23.1879,23.1345,23.1345,29403.0
2016-08-18 11:50:00,30.32,30.38,30.25,30.27,86336.0,23.1345,23.1803,23.0811,23.0963,86336.0
2016-08-18 12:00:00,30.28,30.29,30.21,30.23,64285.0,23.104,23.1116,23.0506,23.0658,64285.0
2016-08-18 12:10:00,30.23,30.24,30.17,30.17,45205.0,23.0658,23.0735,23.02,23.02,45205.0
2016-08-18 12:20:00,30.17,30.25,30.17,30.17,46589.0,23.02,23.0811,23.02,23.02,46589.0
2016-08-18 12:30:00,30.16,30.21,30.13,30.19,86717.0,23.0124,23.0506,22.9895,23.0353,86717.0
2016-08-18 12:40:00,30.2,30.24,30.2,30.24,35482.0,23.0429,23.0735,23.0429,23.0735,35482.0
2016-08-18 12:50:00,30.23,30.27,30.23,30.25,23923.0,23.0658,23.0963,23.0658,23.0811,23923.0
2016-08-18 13:00:00,30.25,30.31,30.25,30.3,27570.0,23.0811,23.1269,23.0811,23.1192,27570.0
2016-08-18 13:10:00,30.31,30.34,30.28,30.28,48431.0,23.1269,23.1498,23.104,23.104,48431.0
2016-08-18 13:20:00,30.28,30.3,30.25,30.3,46630.0,23.104,23.1192,23.0811,23.1192,46630.0
2016-08-18 13:30:00,30.31,30.34,30.28,30.31,30757.0,23.1269,23.1498,23.104,23.1269,30757.0
2016-08-18 13:40:00,30.31,30.33,30.31,30.32,40163.0,23.1269,23.1421,23.1269,23.1345,40163.0
2016-08-18 13:50:00,30.32,30.34,30.3,30.33,26222.0,23.1345,23.1498,23.1192,23.1421,26222.0
2016-08-18 14:00:00,30.33,30.36,30.32,30.34,27355.0,23.1421,23.165,23.1345,23.1498,27355.0
2016-08-18 14:10:00,30.34,30.36,30.31,30.34,33374.0,23.1498,23.165,23.1269,23.1498,33374.0
2016-08-18 14:20:00,30.34,30.34,30.31,30.32,18698.0,23.1498,23.1498,23.1269,23.1345,18698.0
2016-08-18 14:30:00,30.32,30.32,30.26,30.3,45797.0,23.1345,23.1345,23.0887,23.1192,45797.0
2016-08-18 14:40:00,30.31,30.31,30.27,30.3,68812.0,23.1269,23.1269,23.0963,23.1192,68812.0
2016-08-18 14:50:00,30.3,30.33,30.3,30.33,24778.0,23.1192,23.1421,23.1192,23.1421,24778.0
2016-08-18 15:00:00,30.33,30.37,30.33,30.36,23232.0,23.1421,23.1726,23.1421,23.165,23232.0
2016-08-18 15:10:00,30.36,30.36,30.34,30.36,52095.0,23.165,23.165,23.1498,23.165,52095.0
2016-08-18 15:20:00,30.36,30.36,30.32,30.32,44179.0,23.165,23.165,23.1345,23.1345,44179.0
2016-08-18 15:30:00,30.33,30.35,30.28,30.35,69710.0,23.1421,23.1574,23.104,23.1574,69710.0
2016-08-18 15:40:00,30.35,30.37,30.34,30.35,40664.0,23.1574,23.1726,23.1498,23.1574,40664.0
2016-08-18 15:50:00,30.35,30.48,30.35,30.48,234283.0,23.1574,23.2566,23.1574,23.2566,234283.0
2016-08-19 09:30:00,30.38,30.47,30.32,30.32,139630.0,23.1803,23.2489,23.1345,23.1345,139630.0
2016-08-19 09:40:00,30.32,30.32,30.27,30.27,54224.0,23.1345,23.1345,23.0963,23.0963,54224.0
2016-08-19 09:50:00,30.27,30.37,30.25,30.37,84768.0,23.0963,23.1726,23.0811,23.1726,84768.0
2016-08-19 10:00:00,30.37,30.39,30.32,30.39,44989.0,23.1726,23.1879,23.1345,23.1879,44989.0
2016-08-19 10:10:00,30.39,30.39,30.35,30.36,28366.0,23.1879,23.1879,23.1574,23.165,28366.0
2016-08-19 10:20:00,30.37,30.43,30.36,30.43,152088.0,23.1726,23.2184,23.165,23.2184,152088.0
2016-08-19 10:30:00,30.44,30.49,30.43,30.48,39718.0,23.2261,23.2642,23.2184,23.2566,39718.0
2016-08-19 10:40:00,30.48,30.53,30.48,30.52,38442.0,23.2566,23.2947,23.2566,23.2871,38442.0
2016-08-19 10:50:00,30.52,30.53,30.5,30.53,16993.0,23.2871,23.2947,23.2718,23.2947,16993.0
2016-08-19 11:00:00,30.54,30.58,30.53,30.58,41729.0,23.3024,23.3329,23.2947,23.3329,41729.0
2016-08-19 11:10:00,30.58,30.58,30.55,30.56,25566.0,23.3329,23.3329,23.31,23.3176,25566.0
2016-08-19 11:20:00,30.57,30.58,30.53,30.57,23095.0,23.3252,23.3329,23.2947,23.3252,23095.0
2016-08-19 11:30:00,30.56,30.57,30.52,30.53,30290.0,23.3176,23.3252,23.2871,23.2947,30290.0
2016-08-19 11:40:00,30.53,30.54,30.51,30.54,27988.0,23.2947,23.3024,23.2795,23.3024,27988.0
2016-08-19 11:50:00,30.55,30.56,30.54,30.56,22255.0,23.31,23.3176,23.3024,23.3176,22255.0
2016-08-19 12:00:00,30.56,30.57,30.53,30.54,20497.0,23.3176,23.3252,23.2947,23.3024,20497.0
2016-08-19 12:10:00,30.54,30.54,30.51,30.51,17897.0,23.3024,23.3024,23.2795,23.2795,17897.0
2016-08-19 12:20:00,30.51,30.55,30.51,30.55,9400.0,23.2795,23.31,23.2795,23.31,9400.0
2016-08-19 12:30:00,30.55,30.55,30.51,30.51,12383.0,23.31,23.31,23.2795,23.2795,12383.0
2016-08-19 12:40:00,30.51,30.54,30.48,30.49,34204.0,23.2795,23.3024,23.2566,23.2642,34204.0
2016-08-19 12:50:00,30.49,30.49,30.44,30.46,22901.0,23.2642,23.2642,23.2261,23.2413,22901.0
2016-08-19 13:00:00,30.46,30.46,30.41,30.41,27961.0,23.2413,23.2413,23.2032,23.2032,27961.0
2016-08-19 13:10:00,30.42,30.42,30.38,30.38,15712.0,23.2108,23.2108,23.1803,23.1803,15712.0
2016-08-19 13:20:00,30.38,30.41,30.37,30.37,26401.0,23.1803,23.2032,23.1726,23.1726,26401.0
2016-08-19 13:30:00,30.36,30.42,30.35,30.42,26572.0,23.165,23.2108,23.1574,23.2108,26572.0
2016-08-19 13:40:00,30.43,30.46,30.42,30.45,20384.0,23.2184,23.2413,23.2108,23.2337,20384.0
2016-08-19 13:50:00,30.45,30.48,30.45,30.48,12427.0,23.2337,23.2566,23.2337,23.2566,12427.0
2016-08-19 14:00:00,30.48,30.49,30.47,30.47,12252.0,23.2566,23.2642,23.2489,23.2489,12252.0
2016-08-19 14:10:00,30.47,30.5,30.47,30.5,14103.0,23.2489,23.2718,23.2489,23.2718,14103.0
2016-08-19 14:20:00,30.5,30.54,30.5,30.54,40016.0,23.2718,23.3024,23.2718,23.3024,40016.0
2016-08-19 14:30:00,30.53,30.53,30.51,30.52,33200.0,23.2947,23.2947,23.2795,23.2871,33200.0
2016-08-19 14:40:00,30.52,30.52,30.51,30.52,12800.0,23.2871,23.2871,23.2795,23.2871,12800.0
2016-08-19 14:50:00,30.52,30.56,30.52,30.56,33717.0,23.2871,23.3176,23.2871,23.3176,33717.0
2016-08-19 15:00:00,30.56,30.59,30.56,30.58,73081.0,23.3176,23.3405,23.3176,23.3329,73081.0
2016-08-19 15:10:00,30.58,30.61,30.58,30.6,46661.0,23.3329,23.3558,23.3329,23.3481,46661.0
2016-08-19 15:20:00,30.6,30.65,30.6,30.64,108870.0,23.3481,23.3863,23.3481,23.3787,108870.0
2016-08-19 15:30:00,30.63,30.65,30.6,30.6,71727.0,23.371,23.3863,23.3481,23.3481,71727.0
2016-08-19 15:40:00,30.59,30.59,30.54,30.55,52597.0,23.3405,23.3405,23.3024,23.31,52597.0
2016-08-19 15:50:00,30.55,30.59,30.52,30.53,238425.0,23.31,23.3405,23.2871,23.2947,238425.0
2016-08-22 09:30:00,30.43,30.44,30.37,30.44,111730.0,23.2184,23.2261,23.1726,23.2261,111730.0
2016-08-22 09:40:00,30.45,30.49,30.42,30.45,32272.0,23.2337,23.2642,23.2108,23.2337,32272.0
2016-08-22 09:50:00,30.44,30.56,30.44,30.55,57089.0,23.2261,23.3176,23.2261,23.31,57089.0
2016-08-22 10:00:00,30.54,30.57,30.5,30.57,29649.0,23.3024,23.3252,23.2718,23.3252,29649.0
2016-08-22 10:10:00,30.58,30.71,30.58,30.69,88905.0,23.3329,23.4321,23.3329,23.4168,88905.0
2016-08-22 10:20:00,30.69,30.75,30.64,30.73,73425.0,23.4168,23.4626,23.3787,23.4473,73425.0
2016-08-22 10:30:00,30.74,30.78,30.74,30.75,32977.0,23.455,23.4855,23.455,23.4626,32977.0
2016-08-22 10:40:00,30.75,30.75,30.66,30.67,63025.0,23.4626,23.4626,23.3939,23.4015,63025.0
2016-08-22 10:50:00,30.68,30.69,30.64,30.67,48996.0,23.4092,23.4168,23.3787,23.4015,48996.0
2016-08-22 11:00:00,30.68,30.7,30.64,30.64,36176.0,23.4092,23.4244,23.3787,23.3787,36176.0
2016-08-22 11:10:00,30.65,30.65,30.54,30.54,52057.0,23.3863,23.3863,23.3024,23.3024,52057.0
2016-08-22 11:20:00,30.53,30.53,30.47,30.47,52774.0,23.2947,23.2947,23.2489,23.2489,52774.0
2016-08-22 11:30:00,30.46,30.49,30.45,30.49,56730.0,23.2413,23.2642,23.2337,23.2642,56730.0
2016-08-22 11:40:00,30.49,30.5,30.49,30.49,18672.0,23.2642,23.2718,23.2642,23.2642,18672.0
2016-08-22 11:50:00,30.49,30.5,30.46,30.5,32722.0,23.2642,23.2718,23.2413,23.2718,32722.0
2016-08-22 12:00:00,30.5,30.51,30.48,30.51,20399.0,23.2718,23.2795,23.2566,23.2795,20399.0
2016-08-22 12:10:00,30.5,30.52,30.5,30.52,17348.0,23.2718,23.2871,23.2718,23.2871,17348.0
2016-08-22 12:20:00,30.52,30.59,30.51,30.58,96412.0,23.2871,23.3405,23.2795,23.3329,96412.0
2016-08-22 12:30:00,30.58,30.59,30.56,30.56,36159.0,23.3329,23.3405,23.3176,23.3176,36159.0
2016-08-22 12:40:00,30.57,30.58,30.52,30.56,24926.0,23.3252,23.3329,23.2871,23.3176,24926.0
2016-08-22 12:50:00,30.56,30.57,30.54,30.55,16153.0,23.3176,23.3252,23.3024,23.31,16153.0
2016-08-22 13:00:00,30.55,30.56,30.53,30.55,16367.0,23.31,23.3176,23.2947,23.31,16367.0
2016-08-22 13:10:00,30.56,30.56,30.56,30.56,30847.0,23.3176,23.3176,23.3176,23.3176,30847.0
2016-08-22 13:20:00,30.56,30.56,30.47,30.49,55420.0,23.3176,23.3176,23.2489,23.2642,55420.0
2016-08-22 13:30:00,30.5,30.5,30.48,30.5,22608.0,23.2718,23.2718,23.2566,23.2718,22608.0
2016-08-22 13:40:00,30.51,30.57,30.5,30.57,24274.0,23.2795,23.3252,23.2718,23.3252,24274.0
2016-08-22 13:50:00,30.57,30.58,30.55,30.56,28489.0,23.3252,23.3329,23.31,23.3176,28489.0
2016-08-22 14:00:00,30.56,30.59,30.56,30.58,34074.0,23.3176,23.3405,23.3176,23.3329,34074.0
2016-08-22 14:10:00,30.58,30.6,30.58,30.59,23326.0,23.3329,23.3481,23.3329,23.3405,23326.0
2016-08-22 14:20:00,30.59,30.62,30.55,30.55,23908.0,23.3405,23.3634,23.31,23.31,23908.0
2016-08-22 14:30:00,30.54,30.57,30.52,30.57,9552.0,23.3024,23.3252,23.2871,23.3252,9552.0
2016-08-22 14:40:00,30.57,30.59,30.57,30.59,25375.0,23.3252,23.3405,23.3252,23.3405,25375.0
2016-08-22 14:50:00,30.59,30.6,30.57,30.57,34249.0,23.3405,23.3481,23.3252,23.3252,34249.0
2016-08-22 15:00:00,30.57,30.62,30.57,30.62,24644.0,23.3252,23.3634,23.3252,23.3634,24644.0
2016-08-22 15:10:00,30.62,30.63,30.58,30.59,52574.0,23.3634,23.371,23.3329,23.3405,52574.0
2016-08-22 15:20:00,30.59,30.65,30.59,30.65,77037.0,23.3405,23.3863,23.3405,23.3863,77037.0
2016-08-22 15:30:00,30.64,30.67,30.63,30.63,137539.0,23.3787,23.4015,23.371,23.371,137539.0
2016-08-22 15:40:00,30.63,30.63,30.6,30.61,56306.0,23.371,23.371,23.3481,23.3558,56306.0
2016-08-22 15:50:00,30.62,30.63,30.61,30.63,151900.0,23.3634,23.371,23.3558,23.371,151900.0
2016-08-23 09:30:00,30.81,30.94,30.81,30.91,84092.0,23.5084,23.6076,23.5084,23.5847,84092.0
2016-08-23 09:40:00,30.91,30.92,30.87,30.9,49016.0,23.5847,23.5923,23.5541,23.577,49016.0
2016-08-23 09:50:00,30.89,30.92,30.86,30.88,40227.0,23.5694,23.5923,23.5465,23.5618,40227.0
2016-08-23 10:00:00,30.89,30.92,30.88,30.91,33007.0,23.5694,23.5923,23.5618,23.5847,33007.0
2016-08-23 10:10:00,30.91,30.99,30.9,30.97,83286.0,23.5847,23.6457,23.577,23.6304,83286.0
2016-08-23 10:20:00,30.97,31.0,30.95,30.95,83001.0,23.6304,23.6533,23.6152,23.6152,83001.0
2016-08-23 10:30:00,30.95,30.97,30.95,30.95,33233.0,23.6152,23.6304,23.6152,23.6152,33233.0
2016-08-23 10:40:00,30.95,30.95,30.9,30.92,47984.0,23.6152,23.6152,23.577,23.5923,47984.0
2016-08-23 10:50:00,30.92,30.92,30.89,30.91,37313.0,23.5923,23.5923,23.5694,23.5847,37313.0
2016-08-23 11:00:00,30.91,30.91,30.86,30.87,20618.0,23.5847,23.5847,23.5465,23.5541,20618.0
2016-08-23 11:10:00,30.87,30.88,30.85,30.86,24513.0,23.5541,23.5618,23.5389,23.5465,24513.0
2016-08-23 11:20:00,30.86,30.89,30.86,30.86,16263.0,23.5465,23.5694,23.5465,23.5465,16263.0
2016-08-23 11:30:00,30.86,30.91,30.85,30.91,29406.0,23.5465,23.5847,23.5389,23.5847,29406.0
2016-08-23 11:40:00,30.91,30.92,30.89,30.89,22535.0,23.5847,23.5923,23.5694,23.5694,22535.0
2016-08-23 11:50:00,30.89,30.89,30.86,30.86,17588.0,23.5694,23.5694,23.5465,23.5465,17588.0
2016-08-23 12:00:00,30.86,30.86,30.84,30.85,23932.0,23.5465,23.5465,23.5313,23.5389,23932.0
2016-08-23 12:10:00,30.85,30.86,30.83,30.86,20116.0,23.5389,23.5465,23.5236,23.5465,20116.0
2016-08-23 12:20:00,30.86,30.88,30.85,30.85,12564.0,23.5465,23.5618,23.5389,23.5389,12564.0
2016-08-23 12:30:00,30.85,30.89,30.85,30.87,50744.0,23.5389,23.5694,23.5389,23.5541,50744.0
2016-08-23 12:40:00,30.87,30.88,30.87,30.88,3962.0,23.5541,23.5618,23.5541,23.5618,3962.0
2016-08-23 12:50:00,30.88,30.88,30.82,30.84,51907.0,23.5618,23.5618,23.516,23.5313,51907.0
2016-08-23 13:00:00,30.84,30.86,30.84,30.84,10035.0,23.5313,23.5465,23.5313,23.5313,10035.0
2016-08-23 13:10:00,30.84,30.88,30.84,30.85,17854.0,23.5313,23.5618,23.5313,23.5389,17854.0
2016-08-23 13:20:00,30.85,30.88,30.85,30.86,31569.0,23.5389,23.5618,23.5389,23.5465,31569.0
2016-08-23 13:30:00,30.86,30.87,30.86,30.86,15150.0,23.5465,23.5541,23.5465,23.5465,15150.0
2016-08-23 13:40:00,30.87,30.92,30.87,30.92,33253.0,23.5541,23.5923,23.5541,23.5923,33253.0
2016-08-23 13:50:00,30.92,30.95,30.92,30.95,27847.0,23.5923,23.6152,23.5923,23.6152,27847.0
2016-08-23 14:00:00,30.94,30.94,30.9,30.93,29512.0,23.6076,23.6076,23.577,23.5999,29512.0
2016-08-23 14:10:00,30.93,30.94,30.92,30.94,11332.0,23.5999,23.6076,23.5923,23.6076,11332.0
2016-08-23 14:20:00,30.94,30.97,30.93,30.96,39375.0,23.6076,23.6304,23.5999,23.6228,39375.0
2016-08-23 14:30:00,30.95,30.96,30.93,30.93,19072.0,23.6152,23.6228,23.5999,23.5999,19072.0
2016-08-23 14:40:00,30.93,30.97,30.92,30.97,59440.0,23.5999,23.6304,23.5923,23.6304,59440.0
2016-08-23 14:50:00,30.97,31.0,30.95,30.99,71823.0,23.6304,23.6533,23.6152,23.6457,71823.0
2016-08-23 15:00:00,30.99,31.0,30.98,31.0,50782.0,23.6457,23.6533,23.6381,23.6533,50782.0
2016-08-23 15:10:00,31.0,31.06,31.0,31.06,117343.0,23.6533,23.6991,23.6533,23.6991,117343.0
2016-08-23 15:20:00,31.06,31.06,31.01,31.03,56448.0,23.6991,23.6991,23.661,23.6762,56448.0
2016-08-23 15:30:00,31.03,31.03,31.0,31.0,45026.0,23.6762,23.6762,23.6533,23.6533,45026.0
2016-08-23 15:40:00,31.0,31.01,30.95,30.95,56323.0,23.6533,23.661,23.6152,23.6152,56323.0
2016-08-23 15:50:00,30.95,30.99,30.95,30.98,175863.0,23.6152,23.6457,23.6152,23.6381,175863.0
2016-08-24 09:30:00,30.99,31.16,30.97,31.1,93191.0,23.6457,23.7754,23.6304,23.7296,93191.0
2016-08-24 09:40:00,31.09,31.17,31.07,31.16,57920.0,23.722,23.7831,23.7068,23.7754,57920.0
2016-08-24 09:50:00,31.16,31.19,31.12,31.18,45123.0,23.7754,23.7983,23.7449,23.7907,45123.0
2016-08-24 10:00:00,31.18,31.18,31.15,31.16,15656.0,23.7907,23.7907,23.7678,23.7754,15656.0
2016-08-24 10:10:00,31.15,31.19,31.12,31.16,59147.0,23.7678,23.7983,23.7449,23.7754,59147.0
2016-08-24 10:20:00,31.15,31.15,31.12,31.14,56278.0,23.7678,23.7678,23.7449,23.7602,56278.0
2016-08-24 10:30:00,31.13,31.14,31.12,31.13,25193.0,23.7525,23.7602,23.7449,23.7525,25193.0
2016-08-24 10:40:00,31.13,31.13,31.05,31.05,51257.0,23.7525,23.7525,23.6915,23.6915,51257.0
2016-08-24 10:50:00,31.05,31.08,31.03,31.04,29433.0,23.6915,23.7144,23.6762,23.6839,29433.0
2016-08-24 11:00:00,31.05,31.05,31.01,31.04,21140.0,23.6915,23.6915,23.661,23.6839,21140.0
2016-08-24 11:10:00,31.04,31.06,31.0,31.04,37392.0,23.6839,23.6991,23.6533,23.6839,37392.0
2016-08-24 11:20:00,31.03,31.05,31.01,31.04,17888.0,23.6762,23.6915,23.661,23.6839,17888.0
2016-08-24 11:30:00,31.05,31.05,31.0,31.0,31497.0,23.6915,23.6915,23.6533,23.6533,31497.0
2016-08-24 11:40:00,31.01,31.01,31.0,31.0,16911.0,23.661,23.661,23.6533,23.6533,16911.0
2016-08-24 11:50:00,31.0,31.02,30.98,30.99,33478.0,23.6533,23.6686,23.6381,23.6457,33478.0
2016-08-24 12:00:00,30.99,31.02,30.98,31.02,28006.0,23.6457,23.6686,23.6381,23.6686,28006.0
2016-08-24 12:10:00,31.02,31.07,31.02,31.07,41477.0,23.6686,23.7068,23.6686,23.7068,41477.0
2016-08-24 12:20:00,31.07,31.07,31.06,31.07,16468.0,23.7068,23.7068,23.6991,23.7068,16468.0
2016-08-24 12:30:00,31.07,31.07,31.07,31.07,8048.0,23.7068,23.7068,23.7068,23.7068,8048.0
2016-08-24 12:40:00,31.07,31.08,31.05,31.08,18783.0,23.7068,23.7144,23.6915,23.7144,18783.0
2016-08-24 12:50:00,31.09,31.13,31.08,31.12,25043.0,23.722,23.7525,23.7144,23.7449,25043.0
2016-08-24 13:00:00,31.11,31.11,31.08,31.11,18128.0,23.7373,23.7373,23.7144,23.7373,18128.0
2016-08-24 13:10:00,31.11,31.11,31.1,31.11,14255.0,23.7373,23.7373,23.7296,23.7373,14255.0
2016-08-24 13:20:00,31.11,31.11,31.1,31.11,8297.0,23.7373,23.7373,23.7296,23.7373,8297.0
2016-08-24 13:30:00,31.1,31.12,31.1,31.12,13242.0,23.7296,23.7449,23.7296,23.7449,13242.0
2016-08-24 13:40:00,31.11,31.15,31.11,31.15,13230.0,23.7373,23.7678,23.7373,23.7678,13230.0
2016-08-24 13:50:00,31.15,31.16,31.15,31.15,5941.0,23.7678,23.7754,23.7678,23.7678,5941.0
2016-08-24 14:00:00,31.15,31.16,31.1,31.13,32536.0,23.7678,23.7754,23.7296,23.7525,32536.0
2016-08-24 14:10:00,31.13,31.15,31.13,31.14,23289.0,23.7525,23.7678,23.7525,23.7602,23289.0
2016-08-24 14:20:00,31.14,31.15,31.1,31.12,22595.0,23.7602,23.7678,23.7296,23.7449,22595.0
2016-08-24 14:30:00,31.12,31.12,31.09,31.1,33488.0,23.7449,23.7449,23.722,23.7296,33488.0
2016-08-24 14:40:00,31.1,31.13,31.09,31.13,50487.0,23.7296,23.7525,23.722,23.7525,50487.0
2016-08-24 14:50:00,31.13,31.17,31.11,31.15,47058.0,23.7525,23.7831,23.7373,23.7678,47058.0
2016-08-24 15:00:00,31.15,31.15,31.08,31.08,55857.0,23.7678,23.7678,23.7144,23.7144,55857.0
2016-08-24 15:10:00,31.08,31.1,31.07,31.07,92510.0,23.7144,23.7296,23.7068,23.7068,92510.0
2016-08-24 15:20:00,31.08,31.08,31.05,31.07,74085.0,23.7144,23.7144,23.6915,23.7068,74085.0
2016-08-24 15:30:00,31.06,31.08,31.02,31.07,163615.0,23.6991,23.7144,23.6686,23.7068,163615.0
2016-08-24 15:40:00,31.07,31.07,31.0,31.0,111123.0,23.7068,23.7068,23.6533,23.6533,111123.0
2016-08-24 15:50:00,31.0,31.07,30.99,31.07,196646.0,23.6533,23.7068,23.6457,23.7068,196646.0
2016-08-25 09:30:00,31.02,31.16,31.02,31.16,65530.0,23.6686,23.7754,23.6686,23.7754,65530.0
2016-08-25 09:40:00,31.16,31.19,31.14,31.17,34925.0,23.7754,23.7983,23.7602,23.7831,34925.0
2016-08-25 09:50:00,31.18,31.25,31.16,31.24,84871.0,23.7907,23.8441,23.7754,23.8365,84871.0
2016-08-25 10:00:00,31.24,31.32,31.22,31.28,146181.0,23.8365,23.8975,23.8212,23.867,146181.0
2016-08-25 10:10:00,31.28,31.28,31.23,31.25,32090.0,23.867,23.867,23.8288,23.8441,32090.0
2016-08-25 10:20:00,31.25,31.25,31.17,31.18,52215.0,23.8441,23.8441,23.7831,23.7907,52215.0
2016-08-25 10:30:00,31.17,31.2,31.14,31.14,33580.0,23.7831,23.8059,23.7602,23.7602,33580.0
2016-08-25 10:40:00,31.14,31.16,31.13,31.16,16658.0,23.7602,23.7754,23.7525,23.7754,16658.0
2016-08-25 10:50:00,31.17,31.24,31.16,31.23,56873.0,23.7831,23.8365,23.7754,23.8288,56873.0
2016-08-25 11:00:00,31.23,31.3,31.23,31.3,52442.0,23.8288,23.8822,23.8288,23.8822,52442.0
2016-08-25 11:10:00,31.31,31.31,31.28,31.29,37776.0,23.8899,23.8899,23.867,23.8746,37776.0
2016-08-25 11:20:00,31.3,31.3,31.23,31.24,38701.0,23.8822,23.8822,23.8288,23.8365,38701.0
2016-08-25 11:30:00,31.24,31.27,31.22,31.24,53133.0,23.8365,23.8594,23.8212,23.8365,53133.0
2016-08-25 11:40:00,31.24,31.24,31.2,31.2,27075.0,23.8365,23.8365,23.8059,23.8059,27075.0
2016-08-25 11:50:00,31.21,31.29,31.21,31.29,38521.0,23.8136,23.8746,23.8136,23.8746,38521.0
2016-08-25 12:00:00,31.28,31.31,31.28,31.3,23374.0,23.867,23.8899,23.867,23.8822,23374.0
2016-08-25 12:10:00,31.3,31.33,31.28,31.33,38679.0,23.8822,23.9051,23.867,23.9051,38679.0
2016-08-25 12:20:00,31.33,31.37,31.31,31.31,33469.0,23.9051,23.9357,23.8899,23.8899,33469.0
2016-08-25 12:30:00,31.31,31.35,31.31,31.35,19980.0,23.8899,23.9204,23.8899,23.9204,19980.0
2016-08-25 12:40:00,31.35,31.39,31.35,31.38,29528.0,23.9204,23.9509,23.9204,23.9433,29528.0
2016-08-25 12:50:00,31.37,31.37,31.35,31.36,9039.0,23.9357,23.9357,23.9204,23.928,9039.0
2016-08-25 13:00:00,31.36,31.36,31.33,31.33,16347.0,23.928,23.928,23.9051,23.9051,16347.0
2016-08-25 13:10:00,31.32,31.32,31.31,31.32,21386.0,23.8975,23.8975,23.8899,23.8975,21386.0
2016-08-25 13:20:00,31.32,31.36,31.32,31.36,13576.0,23.8975,23.928,23.8975,23.928,13576.0
2016-08-25 13:30:00,31.36,31.37,31.29,31.29,31869.0,23.928,23.9357,23.8746,23.8746,31869.0
2016-08-25 13:40:00,31.3,31.3,31.26,31.28,19771.0,23.8822,23.8822,23.8517,23.867,19771.0
2016-08-25 13:50:00,31.28,31.31,31.28,31.29,23242.0,23.867,23.8899,23.867,23.8746,23242.0
2016-08-25 14:00:00,31.28,31.29,31.24,31.25,26627.0,23.867,23.8746,23.8365,23.8441,26627.0
2016-08-25 14:10:00,31.26,31.28,31.25,31.26,18166.0,23.8517,23.867,23.8441,23.8517,18166.0
2016-08-25 14:20:00,31.25,31.26,31.23,31.26,17148.0,23.8441,23.8517,23.8288,23.8517,17148.0
2016-08-25 14:30:00,31.26,31.27,31.25,31.25,16953.0,23.8517,23.8594,23.8441,23.8441,16953.0
2016-08-25 14:40:00,31.26,31.29,31.26,31.27,27703.0,23.8517,23.8746,23.8517,23.8594,27703.0
2016-08-25 14:50:00,31.27,31.3,31.27,31.27,38245.0,23.8594,23.8822,23.8594,23.8594,38245.0
2016-08-25 15:00:00,31.27,31.28,31.26,31.28,15938.0,23.8594,23.867,23.8517,23.867,15938.0
2016-08-25 15:10:00,31.29,31.29,31.27,31.29,29685.0,23.8746,23.8746,23.8594,23.8746,29685.0
2016-08-25 15:20:00,31.29,31.34,31.29,31.32,51559.0,23.8746,23.9128,23.8746,23.8975,51559.0
2016-08-25 15:30:00,31.32,31.33,31.3,31.31,42698.0,23.8975,23.9051,23.8822,23.8899,42698.0
2016-08-25 15:40:00,31.31,31.32,31.28,31.28,58728.0,23.8899,23.8975,23.867,23.867,58728.0
2016-08-25 15:50:00,31.28,31.3,31.26,31.29,136796.0,23.867,23.8822,23.8517,23.8746,136796.0
2016-08-26 09:30:00,31.32,31.59,31.32,31.58,76410.0,23.8975,24.1035,23.8975,24.0959,76410.0
2016-08-26 09:40:00,31.59,31.59,31.48,31.51,69458.0,24.1035,24.1035,24.0196,24.0425,69458.0
2016-08-26 09:50:00,31.51,31.52,31.46,31.48,49620.0,24.0425,24.0501,24.0043,24.0196,49620.0
2016-08-26 10:00:00,31.48,31.54,31.33,31.48,72650.0,24.0196,24.0654,23.9051,24.0196,72650.0
2016-08-26 10:10:00,31.48,31.65,31.47,31.65,61279.0,24.0196,24.1493,24.012,24.1493,61279.0
2016-08-26 10:20:00,31.65,31.66,31.57,31.59,128618.0,24.1493,24.1569,24.0883,24.1035,128618.0
2016-08-26 10:30:00,31.6,31.61,31.55,31.58,99585.0,24.1111,24.1188,24.073,24.0959,99585.0
2016-08-26 10:40:00,31.58,31.61,31.53,31.59,49310.0,24.0959,24.1188,24.0577,24.1035,49310.0
2016-08-26 10:50:00,31.59,31.61,31.58,31.6,46091.0,24.1035,24.1188,24.0959,24.1111,46091.0
2016-08-26 11:00:00,31.59,31.6,31.56,31.57,36221.0,24.1035,24.1111,24.0806,24.0883,36221.0
2016-08-26 11:10:00,31.56,31.6,31.53,31.58,30186.0,24.0806,24.1111,24.0577,24.0959,30186.0
2016-08-26 11:20:00,31.58,31.6,31.58,31.58,17104.0,24.0959,24.1111,24.0959,24.0959,17104.0
2016-08-26 11:30:00,31.58,31.58,31.5,31.51,38445.0,24.0959,24.0959,24.0348,24.0425,38445.0
2016-08-26 11:40:00,31.51,31.51,31.44,31.46,36550.0,24.0425,24.0425,23.9891,24.0043,36550.0
2016-08-26 11:50:00,31.46,31.46,31.34,31.34,55405.0,24.0043,24.0043,23.9128,23.9128,55405.0
2016-08-26 12:00:00,31.34,31.34,31.22,31.24,51293.0,23.9128,23.9128,23.8212,23.8365,51293.0
2016-08-26 12:10:00,31.24,31.27,31.2,31.27,24887.0,23.8365,23.8594,23.8059,23.8594,24887.0
2016-08-26 12:20:00,31.28,31.31,31.24,31.25,27373.0,23.867,23.8899,23.8365,23.8441,27373.0
2016-08-26 12:30:00,31.25,31.3,31.22,31.3,24005.0,23.8441,23.8822,23.8212,23.8822,24005.0
2016-08-26 12:40:00,31.31,31.35,31.31,31.35,17734.0,23.8899,23.9204,23.8899,23.9204,17734.0
2016-08-26 12:50:00,31.34,31.35,31.31,31.33,21665.0,23.9128,23.9204,23.8899,23.9051,21665.0
2016-08-26 13:00:00,31.33,31.38,31.32,31.34,22322.0,23.9051,23.9433,23.8975,23.9128,22322.0
2016-08-26 13:10:00,31.35,31.35,31.3,31.3,19451.0,23.9204,23.9204,23.8822,23.8822,19451.0
2016-08-26 13:20:00,31.29,31.33,31.29,31.29,21353.0,23.8746,23.9051,23.8746,23.8746,21353.0
2016-08-26 13:30:00,31.3,31.3,31.27,31.3,13385.0,23.8822,23.8822,23.8594,23.8822,13385.0
2016-08-26 13:40:00,31.3,31.32,31.3,31.31,29956.0,23.8822,23.8975,23.8822,23.8899,29956.0
2016-08-26 13:50:00,31.31,31.32,31.27,31.28,25790.0,23.8899,23.8975,23.8594,23.867,25790.0
2016-08-26 14:00:00,31.28,31.3,31.25,31.3,28266.0,23.867,23.8822,23.8441,23.8822,28266.0
2016-08-26 14:10:00,31.31,31.32,31.19,31.21,30149.0,23.8899,23.8975,23.7983,23.8136,30149.0
2016-08-26 14:20:00,31.22,31.23,31.19,31.22,15805.0,23.8212,23.8288,23.7983,23.8212,15805.0
2016-08-26 14:30:00,31.22,31.3,31.22,31.29,38398.0,23.8212,23.8822,23.8212,23.8746,38398.0
2016-08-26 14:40:00,31.29,31.29,31.25,31.25,36072.0,23.8746,23.8746,23.8441,23.8441,36072.0
2016-08-26 14:50:00,31.25,31.27,31.25,31.27,12815.0,23.8441,23.8594,23.8441,23.8594,12815.0
2016-08-26 15:00:00,31.27,31.3,31.26,31.3,32497.0,23.8594,23.8822,23.8517,23.8822,32497.0
2016-08-26 15:10:00,31.3,31.33,31.29,31.32,43389.0,23.8822,23.9051,23.8746,23.8975,43389.0
2016-08-26 15:20:00,31.32,31.38,31.3,31.36,50141.0,23.8975,23.9433,23.8822,23.928,50141.0
2016-08-26 15:30:00,31.36,31.4,31.34,31.38,55358.0,23.928,23.9585,23.9128,23.9433,55358.0
2016-08-26 15:40:00,31.38,31.4,31.35,31.39,58370.0,23.9433,23.9585,23.9204,23.9509,58370.0
2016-08-26 15:50:00,31.39,31.39,31.34,31.35,99448.0,23.9509,23.9509,23.9128,23.9204,99448.0
2016-08-29 09:30:00,31.43,31.58,31.41,31.57,62204.0,23.9814,24.0959,23.9662,24.0883,62204.0
2016-08-29 09:40:00,31.57,31.65,31.56,31.63,61363.0,24.0883,24.1493,24.0806,24.134,61363.0
2016-08-29 09:50:00,31.64,31.7,31.63,31.69,60515.0,24.1417,24.1874,24.134,24.1798,60515.0
2016-08-29 10:00:00,31.69,31.69,31.64,31.66,39809.0,24.1798,24.1798,24.1417,24.1569,39809.0
2016-08-29 10:10:00,31.66,31.68,31.62,31.63,34314.0,24.1569,24.1722,24.1264,24.134,34314.0
2016-08-29 10:20:00,31.62,31.62,31.58,31.59,33261.0,24.1264,24.1264,24.0959,24.1035,33261.0
2016-08-29 10:30:00,31.6,31.6,31.57,31.57,29428.0,24.1111,24.1111,24.0883,24.0883,29428.0
2016-08-29 10:40:00,31.58,31.64,31.58,31.63,39416.0,24.0959,24.1417,24.0959,24.134,39416.0
2016-08-29 10:50:00,31.63,31.63,31.6,31.6,16225.0,24.134,24.134,24.1111,24.1111,16225.0
2016-08-29 11:00:00,31.61,31.63,31.6,31.62,28044.0,24.1188,24.134,24.1111,24.1264,28044.0
2016-08-29 11:10:00,31.63,31.64,31.61,31.61,49615.0,24.134,24.1417,24.1188,24.1188,49615.0
2016-08-29 11:20:00,31.6,31.62,31.6,31.61,6901.0,24.1111,24.1264,24.1111,24.1188,6901.0
2016-08-29 11:30:00,31.61,31.61,31.57,31.6,32121.0,24.1188,24.1188,24.0883,24.1111,32121.0
2016-08-29 11:40:00,31.59,31.64,31.59,31.64,30230.0,24.1035,24.1417,24.1035,24.1417,30230.0
2016-08-29 11:50:00,31.64,31.64,31.63,31.64,24901.0,24.1417,24.1417,24.134,24.1417,24901.0
2016-08-29 12:00:00,31.64,31.64,31.63,31.64,19127.0,24.1417,24.1417,24.134,24.1417,19127.0
2016-08-29 12:10:00,31.65,31.65,31.64,31.64,16929.0,24.1493,24.1493,24.1417,24.1417,16929.0
2016-08-29 12:20:00,31.64,31.64,31.6,31.61,32430.0,24.1417,24.1417,24.1111,24.1188,32430.0
2016-08-29 12:30:00,31.61,31.61,31.59,31.6,6906.0,24.1188,24.1188,24.1035,24.1111,6906.0
2016-08-29 12:40:00,31.6,31.61,31.59,31.61,16346.0,24.1111,24.1188,24.1035,24.1188,16346.0
2016-08-29 12:50:00,31.61,31.61,31.6,31.61,10797.0,24.1188,24.1188,24.1111,24.1188,10797.0
2016-08-29 13:00:00,31.61,31.62,31.6,31.62,17773.0,24.1188,24.1264,24.1111,24.1264,17773.0
2016-08-29 13:10:00,31.62,31.62,31.61,31.61,13900.0,24.1264,24.1264,24.1188,24.1188,13900.0
2016-08-29 13:20:00,31.61,31.62,31.6,31.6,14767.0,24.1188,24.1264,24.1111,24.1111,14767.0
2016-08-29 13:30:00,31.61,31.61,31.6,31.61,8215.0,24.1188,24.1188,24.1111,24.1188,8215.0
2016-08-29 13:40:00,31.6,31.61,31.59,31.6,14006.0,24.1111,24.1188,24.1035,24.1111,14006.0
2016-08-29 13:50:00,31.61,31.63,31.6,31.63,17213.0,24.1188,24.134,24.1111,24.134,17213.0
2016-08-29 14:00:00,31.63,31.64,31.63,31.64,21677.0,24.134,24.1417,24.134,24.1417,21677.0
2016-08-29 14:10:00,31.64,31.64,31.63,31.64,24019.0,24.1417,24.1417,24.134,24.1417,24019.0
2016-08-29 14:20:00,31.64,31.64,31.61,31.61,15448.0,24.1417,24.1417,24.1188,24.1188,15448.0
2016-08-29 14:30:00,31.61,31.63,31.61,31.61,36146.0,24.1188,24.134,24.1188,24.1188,36146.0
2016-08-29 14:40:00,31.61,31.61,31.6,31.61,31141.0,24.1188,24.1188,24.1111,24.1188,31141.0
2016-08-29 14:50:00,31.61,31.63,31.61,31.62,27020.0,24.1188,24.134,24.1188,24.1264,27020.0
2016-08-29 15:00:00,31.61,31.64,31.61,31.64,9600.0,24.1188,24.1417,24.1188,24.1417,9600.0
2016-08-29 15:10:00,31.64,31.66,31.64,31.65,38963.0,24.1417,24.1569,24.1417,24.1493,38963.0
2016-08-29 15:20:00,31.65,31.66,31.62,31.62,39888.0,24.1493,24.1569,24.1264,24.1264,39888.0
2016-08-29 15:30:00,31.63,31.63,31.62,31.62,21107.0,24.134,24.134,24.1264,24.1264,21107.0
2016-08-29 15:40:00,31.62,31.63,31.59,31.59,114579.0,24.1264,24.134,24.1035,24.1035,114579.0
2016-08-29 15:50:00,31.59,31.61,31.57,31.59,272188.0,24.1035,24.1188,24.0883,24.1035,272188.0
2016-08-30 09:30:00,31.61,31.65,31.6,31.61,60675.0,24.1188,24.1493,24.1111,24.1188,60675.0
2016-08-30 09:40:00,31.6,31.61,31.57,31.58,15011.0,24.1111,24.1188,24.0883,24.0959,15011.0
2016-08-30 09:50:00,31.58,31.61,31.56,31.61,14874.0,24.0959,24.1188,24.0806,24.1188,14874.0
2016-08-30 10:00:00,31.61,31.65,31.58,31.61,33772.0,24.1188,24.1493,24.0959,24.1188,33772.0
2016-08-30 10:10:00,31.61,31.61,31.54,31.54,82665.0,24.1188,24.1188,24.0654,24.0654,82665.0
2016-08-30 10:20:00,31.54,31.54,31.52,31.53,9513.0,24.0654,24.0654,24.0501,24.0577,9513.0
2016-08-30 10:30:00,31.53,31.53,31.43,31.47,65083.0,24.0577,24.0577,23.9814,24.012,65083.0
2016-08-30 10:40:00,31.48,31.5,31.48,31.5,12601.0,24.0196,24.0348,24.0196,24.0348,12601.0
2016-08-30 10:50:00,31.5,31.52,31.5,31.51,13757.0,24.0348,24.0501,24.0348,24.0425,13757.0
2016-08-30 11:00:00,31.51,31.56,31.51,31.53,27409.0,24.0425,24.0806,24.0425,24.0577,27409.0
2016-08-30 11:10:00,31.53,31.53,31.48,31.49,18620.0,24.0577,24.0577,24.0196,24.0272,18620.0
2016-08-30 11:20:00,31.49,31.49,31.44,31.44,19805.0,24.0272,24.0272,23.9891,23.9891,19805.0
2016-08-30 11:30:00,31.45,31.5,31.42,31.5,21856.0,23.9967,24.0348,23.9738,24.0348,21856.0
2016-08-30 11:40:00,31.49,31.51,31.47,31.5,16923.0,24.0272,24.0425,24.012,24.0348,16923.0
2016-08-30 11:50:00,31.51,31.53,31.51,31.51,28913.0,24.0425,24.0577,24.0425,24.0425,28913.0
2016-08-30 12:00:00,31.52,31.55,31.52,31.55,13500.0,24.0501,24.073,24.0501,24.073,13500.0
2016-08-30 12:10:00,31.55,31.57,31.54,31.56,17424.0,24.073,24.0883,24.0654,24.0806,17424.0
2016-08-30 12:20:00,31.56,31.57,31.55,31.55,21532.0,24.0806,24.0883,24.073,24.073,21532.0
2016-08-30 12:30:00,31.56,31.57,31.56,31.57,6866.0,24.0806,24.0883,24.0806,24.0883,6866.0
2016-08-30 12:40:00,31.57,31.58,31.54,31.55,18331.0,24.0883,24.0959,24.0654,24.073,18331.0
2016-08-30 12:50:00,31.55,31.55,31.53,31.53,21413.0,24.073,24.073,24.0577,24.0577,21413.0
2016-08-30 13:00:00,31.53,31.57,31.51,31.57,40875.0,24.0577,24.0883,24.0425,24.0883,40875.0
2016-08-30 13:10:00,31.57,31.58,31.56,31.57,9279.0,24.0883,24.0959,24.0806,24.0883,9279.0
2016-08-30 13:20:00,31.56,31.57,31.53,31.53,18554.0,24.0806,24.0883,24.0577,24.0577,18554.0
2016-08-30 13:30:00,31.53,31.55,31.5,31.51,16596.0,24.0577,24.073,24.0348,24.0425,16596.0
2016-08-30 13:40:00,31.51,31.51,31.47,31.48,17493.0,24.0425,24.0425,24.012,24.0196,17493.0
2016-08-30 13:50:00,31.49,31.51,31.48,31.5,13819.0,24.0272,24.0425,24.0196,24.0348,13819.0
2016-08-30 14:00:00,31.5,31.5,31.43,31.43,33377.0,24.0348,24.0348,23.9814,23.9814,33377.0
2016-08-30 14:10:00,31.44,31.46,31.43,31.43,29575.0,23.9891,24.0043,23.9814,23.9814,29575.0
2016-08-30 14:20:00,31.43,31.46,31.42,31.45,12374.0,23.9814,24.0043,23.9738,23.9967,12374.0
2016-08-30 14:30:00,31.45,31.47,31.42,31.45,36255.0,23.9967,24.012,23.9738,23.9967,36255.0
2016-08-30 14:40:00,31.45,31.47,31.45,31.45,16468.0,23.9967,24.012,23.9967,23.9967,16468.0
2016-08-30 14:50:00,31.45,31.47,31.44,31.47,13591.0,23.9967,24.012,23.9891,24.012,13591.0
2016-08-30 15:00:00,31.47,31.48,31.45,31.47,19709.0,24.012,24.0196,23.9967,24.012,19709.0
2016-08-30 15:10:00,31.46,31.47,31.46,31.46,12948.0,24.0043,24.012,24.0043,24.0043,12948.0
2016-08-30 15:20:00,31.47,31.48,31.45,31.47,23481.0,24.012,24.0196,23.9967,24.012,23481.0
2016-08-30 15:30:00,31.47,31.5,31.45,31.5,27427.0,24.012,24.0348,23.9967,24.0348,27427.0
2016-08-30 15:40:00,31.5,31.5,31.49,31.5,57468.0,24.0348,24.0348,24.0272,24.0348,57468.0
2016-08-30 15:50:00,31.5,31.53,31.49,31.53,165664.0,24.0348,24.0577,24.0272,24.0577,165664.0
2016-08-31 09:30:00,31.45,31.57,31.39,31.4,75939.0,23.9967,24.0883,23.9509,23.9585,75939.0
2016-08-31 09:40:00,31.39,31.45,31.36,31.39,39655.0,23.9509,23.9967,23.928,23.9509,39655.0
2016-08-31 09:50:00,31.38,31.42,31.35,31.42,41820.0,23.9433,23.9738,23.9204,23.9738,41820.0
2016-08-31 10:00:00,31.42,31.45,31.41,31.42,57740.0,23.9738,23.9967,23.9662,23.9738,57740.0
2016-08-31 10:10:00,31.42,31.44,31.41,31.41,44597.0,23.9738,23.9891,23.9662,23.9662,44597.0
2016-08-31 10:20:00,31.41,31.42,31.39,31.41,18424.0,23.9662,23.9738,23.9509,23.9662,18424.0
2016-08-31 10:30:00,31.4,31.41,31.34,31.38,34554.0,23.9585,23.9662,23.9128,23.9433,34554.0
2016-08-31 10:40:00,31.38,31.42,31.38,31.4,24337.0,23.9433,23.9738,23.9433,23.9585,24337.0
2016-08-31 10:50:00,31.4,31.41,31.33,31.34,29083.0,23.9585,23.9662,23.9051,23.9128,29083.0
2016-08-31 11:00:00,31.34,31.35,31.31,31.32,33442.0,23.9128,23.9204,23.8899,23.8975,33442.0
2016-08-31 11:10:00,31.31,31.36,31.3,31.36,39845.0,23.8899,23.928,23.8822,23.928,39845.0
2016-08-31 11:20:00,31.35,31.38,31.34,31.38,22027.0,23.9204,23.9433,23.9128,23.9433,22027.0
2016-08-31 11:30:00,31.37,31.4,31.36,31.4,27771.0,23.9357,23.9585,23.928,23.9585,27771.0
2016-08-31 11:40:00,31.4,31.43,31.4,31.4,25106.0,23.9585,23.9814,23.9585,23.9585,25106.0
2016-08-31 11:50:00,31.4,31.41,31.38,31.39,15496.0,23.9585,23.9662,23.9433,23.9509,15496.0
2016-08-31 12:00:00,31.38,31.38,31.32,31.35,34229.0,23.9433,23.9433,23.8975,23.9204,34229.0
2016-08-31 12:10:00,31.35,31.35,31.28,31.3,29153.0,23.9204,23.9204,23.867,23.8822,29153.0
2016-08-31 12:20:00,31.3,31.31,31.27,31.31,14569.0,23.8822,23.8899,23.8594,23.8899,14569.0
2016-08-31 12:30:00,31.3,31.3,31.25,31.28,25803.0,23.8822,23.8822,23.8441,23.867,25803.0
2016-08-31 12:40:00,31.28,31.31,31.26,31.3,9436.0,23.867,23.8899,23.8517,23.8822,9436.0
2016-08-31 12:50:00,31.3,31.31,31.27,31.27,11650.0,23.8822,23.8899,23.8594,23.8594,11650.0
2016-08-31 13:00:00,31.27,31.28,31.26,31.27,8478.0,23.8594,23.867,23.8517,23.8594,8478.0
2016-08-31 13:10:00,31.26,31.27,31.25,31.26,16077.0,23.8517,23.8594,23.8441,23.8517,16077.0
2016-08-31 13:20:00,31.26,31.32,31.26,31.31,48244.0,23.8517,23.8975,23.8517,23.8899,48244.0
2016-08-31 13:30:00,31.31,31.31,31.3,31.31,28387.0,23.8899,23.8899,23.8822,23.8899,28387.0
2016-08-31 13:40:00,31.31,31.33,31.31,31.32,16152.0,23.8899,23.9051,23.8899,23.8975,16152.0
2016-08-31 13:50:00,31.32,31.34,31.32,31.33,12687.0,23.8975,23.9128,23.8975,23.9051,12687.0
2016-08-31 14:00:00,31.33,31.39,31.33,31.38,49567.0,23.9051,23.9509,23.9051,23.9433,49567.0
2016-08-31 14:10:00,31.38,31.4,31.38,31.39,15724.0,23.9433,23.9585,23.9433,23.9509,15724.0
2016-08-31 14:20:00,31.39,31.39,31.38,31.39,29197.0,23.9509,23.9509,23.9433,23.9509,29197.0
2016-08-31 14:30:00,31.39,31.39,31.36,31.36,13420.0,23.9509,23.9509,23.928,23.928,13420.0
2016-08-31 14:40:00,31.36,31.36,31.33,31.33,14879.0,23.928,23.928,23.9051,23.9051,14879.0
2016-08-31 14:50:00,31.33,31.33,31.32,31.33,53894.0,23.9051,23.9051,23.8975,23.9051,53894.0
2016-08-31 15:00:00,31.33,31.34,31.32,31.33,38589.0,23.9051,23.9128,23.8975,23.9051,38589.0
2016-08-31 15:10:00,31.33,31.36,31.33,31.36,56861.0,23.9051,23.928,23.9051,23.928,56861.0
2016-08-31 15:20:00,31.35,31.38,31.35,31.36,41568.0,23.9204,23.9433,23.9204,23.928,41568.0
2016-08-31 15:30:00,31.36,31.4,31.36,31.39,39338.0,23.928,23.9585,23.928,23.9509,39338.0
2016-08-31 15:40:00,31.4,31.41,31.4,31.41,31934.0,23.9585,23.9662,23.9585,23.9662,31934.0
2016-08-31 15:50:00,31.41,31.44,31.41,31.43,190909.0,23.9662,23.9891,23.9662,23.9814,190909.0
2016-09-01 09:30:00,31.42,31.56,31.34,31.54,60078.0,23.9738,24.0806,23.9128,24.0654,60078.0
2016-09-01 09:40:00,31.54,31.58,31.53,31.56,26729.0,24.0654,24.0959,24.0577,24.0806,26729.0
2016-09-01 09:50:00,31.57,31.59,31.49,31.5,35673.0,24.0883,24.1035,24.0272,24.0348,35673.0
2016-09-01 10:00:00,31.49,31.5,31.43,31.49,61099.0,24.0272,24.0348,23.9814,24.0272,61099.0
2016-09-01 10:10:00,31.49,31.5,31.45,31.45,40432.0,24.0272,24.0348,23.9967,23.9967,40432.0
2016-09-01 10:20:00,31.45,31.45,31.39,31.39,37172.0,23.9967,23.9967,23.9509,23.9509,37172.0
2016-09-01 10:30:00,31.38,31.38,31.3,31.3,51986.0,23.9433,23.9433,23.8822,23.8822,51986.0
2016-09-01 10:40:00,31.29,31.32,31.28,31.32,32681.0,23.8746,23.8975,23.867,23.8975,32681.0
2016-09-01 10:50:00,31.32,31.33,31.3,31.31,16598.0,23.8975,23.9051,23.8822,23.8899,16598.0
2016-09-01 11:00:00,31.3,31.31,31.26,31.3,27043.0,23.8822,23.8899,23.8517,23.8822,27043.0
2016-09-01 11:10:00,31.3,31.31,31.3,31.31,18291.0,23.8822,23.8899,23.8822,23.8899,18291.0
2016-09-01 11:20:00,31.31,31.35,31.31,31.35,12800.0,23.8899,23.9204,23.8899,23.9204,12800.0
2016-09-01 11:30:00,31.35,31.38,31.34,31.37,12680.0,23.9204,23.9433,23.9128,23.9357,12680.0
2016-09-01 11:40:00,31.37,31.38,31.37,31.37,8172.0,23.9357,23.9433,23.9357,23.9357,8172.0
2016-09-01 11:50:00,31.36,31.41,31.33,31.4,15576.0,23.928,23.9662,23.9051,23.9585,15576.0
2016-09-01 12:00:00,31.4,31.41,31.38,31.4,9835.0,23.9585,23.9662,23.9433,23.9585,9835.0
2016-09-01 12:10:00,31.39,31.49,31.38,31.49,41623.0,23.9509,24.0272,23.9433,24.0272,41623.0
2016-09-01 12:20:00,31.48,31.56,31.47,31.52,32134.0,24.0196,24.0806,24.012,24.0501,32134.0
2016-09-01 12:30:00,31.53,31.59,31.52,31.57,25400.0,24.0577,24.1035,24.0501,24.0883,25400.0
2016-09-01 12:40:00,31.56,31.59,31.55,31.58,19139.0,24.0806,24.1035,24.073,24.0959,19139.0
2016-09-01 12:50:00,31.59,31.61,31.58,31.58,26890.0,24.1035,24.1188,24.0959,24.0959,26890.0
2016-09-01 13:00:00,31.58,31.58,31.57,31.58,8702.0,24.0959,24.0959,24.0883,24.0959,8702.0
2016-09-01 13:10:00,31.58,31.59,31.57,31.59,14920.0,24.0959,24.1035,24.0883,24.1035,14920.0
2016-09-01 13:20:00,31.6,31.64,31.6,31.63,31122.0,24.1111,24.1417,24.1111,24.134,31122.0
2016-09-01 13:30:00,31.63,31.64,31.59,31.59,57226.0,24.134,24.1417,24.1035,24.1035,57226.0
2016-09-01 13:40:00,31.6,31.6,31.59,31.59,6953.0,24.1111,24.1111,24.1035,24.1035,6953.0
2016-09-01 13:50:00,31.6,31.61,31.59,31.6,9110.0,24.1111,24.1188,24.1035,24.1111,9110.0
2016-09-01 14:00:00,31.59,31.59,31.57,31.58,24909.0,24.1035,24.1035,24.0883,24.0959,24909.0
2016-09-01 14:10:00,31.58,31.6,31.56,31.6,25026.0,24.0959,24.1111,24.0806,24.1111,25026.0
2016-09-01 14:20:00,31.6,31.6,31.58,31.6,14322.0,24.1111,24.1111,24.0959,24.1111,14322.0
2016-09-01 14:30:00,31.6,31.61,31.58,31.6,29663.0,24.1111,24.1188,24.0959,24.1111,29663.0
2016-09-01 14:40:00,31.61,31.63,31.6,31.61,11581.0,24.1188,24.134,24.1111,24.1188,11581.0
2016-09-01 14:50:00,31.62,31.63,31.61,31.61,22603.0,24.1264,24.134,24.1188,24.1188,22603.0
2016-09-01 15:00:00,31.62,31.62,31.53,31.55,36182.0,24.1264,24.1264,24.0577,24.073,36182.0
2016-09-01 15:10:00,31.55,31.57,31.53,31.55,27079.0,24.073,24.0883,24.0577,24.073,27079.0
2016-09-01 15:20:00,31.56,31.58,31.55,31.56,28417.0,24.0806,24.0959,24.073,24.0806,28417.0
2016-09-01 15:30:00,31.56,31.57,31.55,31.57,71569.0,24.0806,24.0883,24.073,24.0883,71569.0
2016-09-01 15:40:00,31.57,31.58,31.56,31.57,63735.0,24.0883,24.0959,24.0806,24.0883,63735.0
2016-09-01 15:50:00,31.57,31.61,31.57,31.58,65491.0,24.0883,24.1188,24.0883,24.0959,65491.0
2016-09-02 09:30:00,31.69,31.84,31.68,31.71,83280.0,24.1798,24.2943,24.1722,24.1951,83280.0
2016-09-02 09:40:00,31.72,31.86,31.71,31.84,107881.0,24.2027,24.3095,24.1951,24.2943,107881.0
2016-09-02 09:50:00,31.84,31.9,31.84,31.9,87499.0,24.2943,24.3401,24.2943,24.3401,87499.0
2016-09-02 10:00:00,31.91,31.92,31.89,31.9,63685.0,24.3477,24.3553,24.3324,24.3401,63685.0
2016-09-02 10:10:00,31.9,31.92,31.86,31.88,63842.0,24.3401,24.3553,24.3095,24.3248,63842.0
2016-09-02 10:20:00,31.88,31.95,31.88,31.94,49316.0,24.3248,24.3782,24.3248,24.3706,49316.0
2016-09-02 10:30:00,31.94,31.94,31.9,31.93,43539.0,24.3706,24.3706,24.3401,24.3629,43539.0
2016-09-02 10:40:00,31.92,31.92,31.88,31.91,42109.0,24.3553,24.3553,24.3248,24.3477,42109.0
2016-09-02 10:50:00,31.91,31.92,31.88,31.88,13740.0,24.3477,24.3553,24.3248,24.3248,13740.0
2016-09-02 11:00:00,31.89,31.93,31.89,31.9,12727.0,24.3324,24.3629,24.3324,24.3401,12727.0
2016-09-02 11:10:00,31.9,31.9,31.85,31.86,60671.0,24.3401,24.3401,24.3019,24.3095,60671.0
2016-09-02 11:20:00,31.86,31.9,31.86,31.88,61206.0,24.3095,24.3401,24.3095,24.3248,61206.0
2016-09-02 11:30:00,31.87,31.88,31.85,31.85,29743.0,24.3172,24.3248,24.3019,24.3019,29743.0
2016-09-02 11:40:00,31.85,31.88,31.84,31.86,13339.0,24.3019,24.3248,24.2943,24.3095,13339.0
2016-09-02 11:50:00,31.86,31.88,31.85,31.87,24328.0,24.3095,24.3248,24.3019,24.3172,24328.0
2016-09-02 12:00:00,31.88,31.88,31.86,31.86,28046.0,24.3248,24.3248,24.3095,24.3095,28046.0
2016-09-02 12:10:00,31.86,31.86,31.77,31.78,36931.0,24.3095,24.3095,24.2409,24.2485,36931.0
2016-09-02 12:20:00,31.78,31.79,31.76,31.78,7600.0,24.2485,24.2561,24.2332,24.2485,7600.0
2016-09-02 12:30:00,31.78,31.78,31.76,31.76,7102.0,24.2485,24.2485,24.2332,24.2332,7102.0
2016-09-02 12:40:00,31.75,31.75,31.72,31.72,11125.0,24.2256,24.2256,24.2027,24.2027,11125.0
2016-09-02 12:50:00,31.73,31.79,31.73,31.76,37830.0,24.2103,24.2561,24.2103,24.2332,37830.0
2016-09-02 13:00:00,31.76,31.77,31.75,31.76,14573.0,24.2332,24.2409,24.2256,24.2332,14573.0
2016-09-02 13:10:00,31.75,31.75,31.73,31.75,20631.0,24.2256,24.2256,24.2103,24.2256,20631.0
2016-09-02 13:20:00,31.76,31.77,31.76,31.76,4100.0,24.2332,24.2409,24.2332,24.2332,4100.0
2016-09-02 13:30:00,31.76,31.76,31.73,31.73,12749.0,24.2332,24.2332,24.2103,24.2103,12749.0
2016-09-02 13:40:00,31.72,31.73,31.7,31.72,21736.0,24.2027,24.2103,24.1874,24.2027,21736.0
2016-09-02 13:50:00,31.72,31.74,31.71,31.71,9323.0,24.2027,24.218,24.1951,24.1951,9323.0
2016-09-02 14:00:00,31.7,31.75,31.7,31.75,11400.0,24.1874,24.2256,24.1874,24.2256,11400.0
2016-09-02 14:10:00,31.74,31.78,31.74,31.76,36260.0,24.218,24.2485,24.218,24.2332,36260.0
2016-09-02 14:20:00,31.75,31.75,31.74,31.75,8703.0,24.2256,24.2256,24.218,24.2256,8703.0
2016-09-02 14:30:00,31.75,31.77,31.74,31.77,12854.0,24.2256,24.2409,24.218,24.2409,12854.0
2016-09-02 14:40:00,31.77,31.78,31.76,31.76,11056.0,24.2409,24.2485,24.2332,24.2332,11056.0
2016-09-02 14:50:00,31.76,31.8,31.76,31.79,4618.0,24.2332,24.2637,24.2332,24.2561,4618.0
2016-09-02 15:00:00,31.8,31.83,31.79,31.8,16465.0,24.2637,24.2866,24.2561,24.2637,16465.0
2016-09-02 15:10:00,31.8,31.82,31.8,31.82,5788.0,24.2637,24.279,24.2637,24.279,5788.0
2016-09-02 15:20:00,31.82,31.83,31.8,31.8,16911.0,24.279,24.2866,24.2637,24.2637,16911.0
2016-09-02 15:30:00,31.81,31.83,31.8,31.83,13564.0,24.2714,24.2866,24.2637,24.2866,13564.0
2016-09-02 15:40:00,31.83,31.83,31.81,31.82,20734.0,24.2866,24.2866,24.2714,24.279,20734.0
2016-09-02 15:50:00,31.82,31.84,31.81,31.83,63537.0,24.279,24.2943,24.2714,24.2866,63537.0
2016-09-06 09:30:00,31.9,31.94,31.84,31.87,39657.0,24.3401,24.3706,24.2943,24.3172,39657.0
2016-09-06 09:40:00,31.87,31.9,31.84,31.88,25228.0,24.3172,24.3401,24.2943,24.3248,25228.0
2016-09-06 09:50:00,31.87,31.88,31.85,31.86,27978.0,24.3172,24.3248,24.3019,24.3095,27978.0
2016-09-06 10:00:00,31.86,31.89,31.8,31.82,76403.0,24.3095,24.3324,24.2637,24.279,76403.0
2016-09-06 10:10:00,31.83,31.85,31.78,31.8,36241.0,24.2866,24.3019,24.2485,24.2637,36241.0
2016-09-06 10:20:00,31.8,31.81,31.73,31.75,49046.0,24.2637,24.2714,24.2103,24.2256,49046.0
2016-09-06 10:30:00,31.75,31.78,31.75,31.77,41243.0,24.2256,24.2485,24.2256,24.2409,41243.0
2016-09-06 10:40:00,31.77,31.78,31.73,31.73,57737.0,24.2409,24.2485,24.2103,24.2103,57737.0
2016-09-06 10:50:00,31.72,31.74,31.72,31.74,14034.0,24.2027,24.218,24.2027,24.218,14034.0
2016-09-06 11:00:00,31.74,31.74,31.7,31.7,11672.0,24.218,24.218,24.1874,24.1874,11672.0
2016-09-06 11:10:00,31.71,31.77,31.71,31.76,23500.0,24.1951,24.2409,24.1951,24.2332,23500.0
2016-09-06 11:20:00,31.75,31.78,31.74,31.74,31785.0,24.2256,24.2485,24.218,24.218,31785.0
2016-09-06 11:30:00,31.75,31.76,31.73,31.74,7200.0,24.2256,24.2332,24.2103,24.218,7200.0
2016-09-06 11:40:00,31.74,31.76,31.73,31.76,17297.0,24.218,24.2332,24.2103,24.2332,17297.0
2016-09-06 11:50:00,31.76,31.77,31.76,31.76,5426.0,24.2332,24.2409,24.2332,24.2332,5426.0
2016-09-06 12:00:00,31.76,31.79,31.75,31.77,37580.0,24.2332,24.2561,24.2256,24.2409,37580.0
2016-09-06 12:10:00,31.77,31.77,31.75,31.75,11202.0,24.2409,24.2409,24.2256,24.2256,11202.0
2016-09-06 12:20:00,31.75,31.76,31.75,31.76,5029.0,24.2256,24.2332,24.2256,24.2332,5029.0
2016-09-06 12:30:00,31.76,31.82,31.76,31.81,29296.0,24.2332,24.279,24.2332,24.2714,29296.0
2016-09-06 12:40:00,31.82,31.83,31.81,31.82,17000.0,24.279,24.2866,24.2714,24.279,17000.0
2016-09-06 12:50:00,31.82,31.83,31.81,31.81,13773.0,24.279,24.2866,24.2714,24.2714,13773.0
2016-09-06 13:00:00,31.81,31.81,31.77,31.77,5700.0,24.2714,24.2714,24.2409,24.2409,5700.0
2016-09-06 13:10:00,31.78,31.81,31.78,31.81,10352.0,24.2485,24.2714,24.2485,24.2714,10352.0
2016-09-06 13:20:00,31.8,31.8,31.77,31.78,6921.0,24.2637,24.2637,24.2409,24.2485,6921.0
2016-09-06 13:30:00,31.77,31.79,31.77,31.79,43337.0,24.2409,24.2561,24.2409,24.2561,43337.0
2016-09-06 13:40:00,31.8,31.8,31.8,31.8,16347.0,24.2637,24.2637,24.2637,24.2637,16347.0
2016-09-06 13:50:00,31.8,31.82,31.8,31.8,33408.0,24.2637,24.279,24.2637,24.2637,33408.0
2016-09-06 14:00:00,31.8,31.8,31.76,31.77,17907.0,24.2637,24.2637,24.2332,24.2409,17907.0
2016-09-06 14:10:00,31.77,31.79,31.77,31.79,3203.0,24.2409,24.2561,24.2409,24.2561,3203.0
2016-09-06 14:20:00,31.8,31.81,31.78,31.78,17606.0,24.2637,24.2714,24.2485,24.2485,17606.0
2016-09-06 14:30:00,31.77,31.8,31.77,31.8,4532.0,24.2409,24.2637,24.2409,24.2637,4532.0
2016-09-06 14:40:00,31.8,31.82,31.8,31.81,7406.0,24.2637,24.279,24.2637,24.2714,7406.0
2016-09-06 14:50:00,31.81,31.83,31.81,31.83,6290.0,24.2714,24.2866,24.2714,24.2866,6290.0
2016-09-06 15:00:00,31.82,31.83,31.82,31.82,9449.0,24.279,24.2866,24.279,24.279,9449.0
2016-09-06 15:10:00,31.83,31.84,31.81,31.81,23750.0,24.2866,24.2943,24.2714,24.2714,23750.0
2016-09-06 15:20:00,31.82,31.82,31.82,31.82,4400.0,24.279,24.279,24.279,24.279,4400.0
2016-09-06 15:30:00,31.82,31.82,31.79,31.8,13458.0,24.279,24.279,24.2561,24.2637,13458.0
2016-09-06 15:40:00,31.8,31.81,31.8,31.81,7778.0,24.2637,24.2714,24.2637,24.2714,7778.0
2016-09-06 15:50:00,31.81,31.86,31.81,31.86,111160.0,24.2714,24.3095,24.2714,24.3095,111160.0
2016-09-07 09:30:00,31.78,31.88,31.78,31.86,44336.0,24.2485,24.3248,24.2485,24.3095,44336.0
2016-09-07 09:40:00,31.86,31.93,31.86,31.9,29163.0,24.3095,24.3629,24.3095,24.3401,29163.0
2016-09-07 09:50:00,31.9,31.92,31.86,31.92,21640.0,24.3401,24.3553,24.3095,24.3553,21640.0
2016-09-07 10:00:00,31.92,31.93,31.88,31.89,35878.0,24.3553,24.3629,24.3248,24.3324,35878.0
2016-09-07 10:10:00,31.89,31.92,31.89,31.91,20209.0,24.3324,24.3553,24.3324,24.3477,20209.0
2016-09-07 10:20:00,31.91,31.93,31.87,31.89,19275.0,24.3477,24.3629,24.3172,24.3324,19275.0
2016-09-07 10:30:00,31.89,31.91,31.88,31.89,24460.0,24.3324,24.3477,24.3248,24.3324,24460.0
2016-09-07 10:40:00,31.89,31.89,31.82,31.83,24559.0,24.3324,24.3324,24.279,24.2866,24559.0
2016-09-07 10:50:00,31.83,31.86,31.83,31.85,28671.0,24.2866,24.3095,24.2866,24.3019,28671.0
2016-09-07 11:00:00,31.85,31.87,31.85,31.85,22136.0,24.3019,24.3172,24.3019,24.3019,22136.0
2016-09-07 11:10:00,31.85,31.85,31.8,31.8,29689.0,24.3019,24.3019,24.2637,24.2637,29689.0
2016-09-07 11:20:00,31.78,31.81,31.78,31.8,7090.0,24.2485,24.2714,24.2485,24.2637,7090.0
2016-09-07 11:30:00,31.8,31.81,31.79,31.8,7113.0,24.2637,24.2714,24.2561,24.2637,7113.0
2016-09-07 11:40:00,31.79,31.79,31.76,31.77,9026.0,24.2561,24.2561,24.2332,24.2409,9026.0
2016-09-07 11:50:00,31.78,31.8,31.77,31.8,5620.0,24.2485,24.2637,24.2409,24.2637,5620.0
2016-09-07 12:00:00,31.8,31.83,31.8,31.81,14629.0,24.2637,24.2866,24.2637,24.2714,14629.0
2016-09-07 12:10:00,31.81,31.82,31.78,31.79,16310.0,24.2714,24.279,24.2485,24.2561,16310.0
2016-09-07 12:20:00,31.78,31.78,31.75,31.77,9534.0,24.2485,24.2485,24.2256,24.2409,9534.0
2016-09-07 12:30:00,31.77,31.78,31.76,31.77,25353.0,24.2409,24.2485,24.2332,24.2409,25353.0
2016-09-07 12:40:00,31.78,31.81,31.78,31.79,12231.0,24.2485,24.2714,24.2485,24.2561,12231.0
2016-09-07 12:50:00,31.8,31.8,31.77,31.78,18147.0,24.2637,24.2637,24.2409,24.2485,18147.0
2016-09-07 13:00:00,31.78,31.82,31.78,31.81,30259.0,24.2485,24.279,24.2485,24.2714,30259.0
2016-09-07 13:10:00,31.82,31.83,31.81,31.83,7468.0,24.279,24.2866,24.2714,24.2866,7468.0
2016-09-07 13:20:00,31.83,31.83,31.81,31.83,5746.0,24.2866,24.2866,24.2714,24.2866,5746.0
2016-09-07 13:30:00,31.84,31.84,31.83,31.83,2327.0,24.2943,24.2943,24.2866,24.2866,2327.0
2016-09-07 13:40:00,31.83,31.84,31.83,31.83,3978.0,24.2866,24.2943,24.2866,24.2866,3978.0
2016-09-07 13:50:00,31.83,31.84,31.83,31.83,19774.0,24.2866,24.2943,24.2866,24.2866,19774.0
2016-09-07 14:00:00,31.82,31.84,31.82,31.83,15600.0,24.279,24.2943,24.279,24.2866,15600.0
2016-09-07 14:10:00,31.82,31.86,31.82,31.84,11682.0,24.279,24.3095,24.279,24.2943,11682.0
2016-09-07 14:20:00,31.84,31.84,31.83,31.83,6385.0,24.2943,24.2943,24.2866,24.2866,6385.0
2016-09-07 14:30:00,31.82,31.82,31.78,31.8,15323.0,24.279,24.279,24.2485,24.2637,15323.0
2016-09-07 14:40:00,31.79,31.81,31.78,31.81,16776.0,24.2561,24.2714,24.2485,24.2714,16776.0
2016-09-07 14:50:00,31.82,31.83,31.78,31.78,14850.0,24.279,24.2866,24.2485,24.2485,14850.0
2016-09-07 15:00:00,31.79,31.81,31.78,31.79,14669.0,24.2561,24.2714,24.2485,24.2561,14669.0
2016-09-07 15:10:00,31.79,31.79,31.77,31.78,20570.0,24.2561,24.2561,24.2409,24.2485,20570.0
2016-09-07 15:20:00,31.78,31.79,31.76,31.77,17320.0,24.2485,24.2561,24.2332,24.2409,17320.0
2016-09-07 15:30:00,31.77,31.77,31.75,31.76,20779.0,24.2409,24.2409,24.2256,24.2332,20779.0
2016-09-07 15:40:00,31.76,31.78,31.76,31.77,43002.0,24.2332,24.2485,24.2332,24.2409,43002.0
2016-09-07 15:50:00,31.77,31.79,31.75,31.79,87581.0,24.2409,24.2561,24.2256,24.2561,87581.0
2016-09-08 09:30:00,31.74,31.74,31.65,31.67,64406.0,24.218,24.218,24.1493,24.1646,64406.0
2016-09-08 09:40:00,31.67,31.69,31.64,31.65,29843.0,24.1646,24.1798,24.1417,24.1493,29843.0
2016-09-08 09:50:00,31.64,31.64,31.57,31.58,48685.0,24.1417,24.1417,24.0883,24.0959,48685.0
2016-09-08 10:00:00,31.58,31.63,31.57,31.62,27647.0,24.0959,24.134,24.0883,24.1264,27647.0
2016-09-08 10:10:00,31.62,31.68,31.58,31.64,18831.0,24.1264,24.1722,24.0959,24.1417,18831.0
2016-09-08 10:20:00,31.65,31.68,31.64,31.68,17870.0,24.1493,24.1722,24.1417,24.1722,17870.0
2016-09-08 10:30:00,31.69,31.69,31.66,31.67,39979.0,24.1798,24.1798,24.1569,24.1646,39979.0
2016-09-08 10:40:00,31.67,31.67,31.62,31.63,38252.0,24.1646,24.1646,24.1264,24.134,38252.0
2016-09-08 10:50:00,31.62,31.66,31.61,31.65,28795.0,24.1264,24.1569,24.1188,24.1493,28795.0
2016-09-08 11:00:00,31.65,31.67,31.6,31.63,46622.0,24.1493,24.1646,24.1111,24.134,46622.0
2016-09-08 11:10:00,31.63,31.65,31.63,31.65,17121.0,24.134,24.1493,24.134,24.1493,17121.0
2016-09-08 11:20:00,31.65,31.66,31.65,31.65,9050.0,24.1493,24.1569,24.1493,24.1493,9050.0
2016-09-08 11:30:00,31.65,31.65,31.6,31.61,17889.0,24.1493,24.1493,24.1111,24.1188,17889.0
2016-09-08 11:40:00,31.6,31.6,31.53,31.55,36048.0,24.1111,24.1111,24.0577,24.073,36048.0
2016-09-08 11:50:00,31.55,31.58,31.55,31.58,17422.0,24.073,24.0959,24.073,24.0959,17422.0
2016-09-08 12:00:00,31.58,31.58,31.56,31.56,10783.0,24.0959,24.0959,24.0806,24.0806,10783.0
2016-09-08 12:10:00,31.56,31.58,31.56,31.56,14023.0,24.0806,24.0959,24.0806,24.0806,14023.0
2016-09-08 12:20:00,31.56,31.56,31.52,31.53,33022.0,24.0806,24.0806,24.0501,24.0577,33022.0
2016-09-08 12:30:00,31.53,31.53,31.5,31.53,46905.0,24.0577,24.0577,24.0348,24.0577,46905.0
2016-09-08 12:40:00,31.53,31.55,31.53,31.55,10865.0,24.0577,24.073,24.0577,24.073,10865.0
2016-09-08 12:50:00,31.54,31.55,31.53,31.54,16239.0,24.0654,24.073,24.0577,24.0654,16239.0
2016-09-08 13:00:00,31.53,31.53,31.51,31.51,20381.0,24.0577,24.0577,24.0425,24.0425,20381.0
2016-09-08 13:10:00,31.5,31.5,31.46,31.46,20500.0,24.0348,24.0348,24.0043,24.0043,20500.0
2016-09-08 13:20:00,31.47,31.5,31.46,31.49,35419.0,24.012,24.0348,24.0043,24.0272,35419.0
2016-09-08 13:30:00,31.48,31.48,31.42,31.48,57708.0,24.0196,24.0196,23.9738,24.0196,57708.0
2016-09-08 13:40:00,31.49,31.5,31.47,31.47,9377.0,24.0272,24.0348,24.012,24.012,9377.0
2016-09-08 13:50:00,31.47,31.48,31.44,31.48,13200.0,24.012,24.0196,23.9891,24.0196,13200.0
2016-09-08 14:00:00,31.48,31.5,31.48,31.5,9748.0,24.0196,24.0348,24.0196,24.0348,9748.0
2016-09-08 14:10:00,31.5,31.5,31.47,31.5,14419.0,24.0348,24.0348,24.012,24.0348,14419.0
2016-09-08 14:20:00,31.51,31.51,31.47,31.47,8858.0,24.0425,24.0425,24.012,24.012,8858.0
2016-09-08 14:30:00,31.47,31.51,31.47,31.49,17700.0,24.012,24.0425,24.012,24.0272,17700.0
2016-09-08 14:40:00,31.49,31.51,31.49,31.5,20520.0,24.0272,24.0425,24.0272,24.0348,20520.0
2016-09-08 14:50:00,31.5,31.5,31.49,31.5,5400.0,24.0348,24.0348,24.0272,24.0348,5400.0
2016-09-08 15:00:00,31.5,31.5,31.5,31.5,17599.0,24.0348,24.0348,24.0348,24.0348,17599.0
2016-09-08 15:10:00,31.5,31.5,31.47,31.47,17952.0,24.0348,24.0348,24.012,24.012,17952.0
2016-09-08 15:20:00,31.47,31.48,31.44,31.45,25680.0,24.012,24.0196,23.9891,23.9967,25680.0
2016-09-08 15:30:00,31.46,31.49,31.46,31.49,26227.0,24.0043,24.0272,24.0043,24.0272,26227.0
2016-09-08 15:40:00,31.48,31.49,31.47,31.47,19982.0,24.0196,24.0272,24.012,24.012,19982.0
2016-09-08 15:50:00,31.47,31.48,31.44,31.46,101857.0,24.012,24.0196,23.9891,24.0043,101857.0
2016-09-09 09:30:00,31.14,31.22,31.01,31.2,102008.0,23.7602,23.8212,23.661,23.8059,102008.0
2016-09-09 09:40:00,31.19,31.26,31.18,31.24,94772.0,23.7983,23.8517,23.7907,23.8365,94772.0
2016-09-09 09:50:00,31.23,31.23,31.16,31.21,47768.0,23.8288,23.8288,23.7754,23.8136,47768.0
2016-09-09 10:00:00,31.22,31.27,31.19,31.25,24322.0,23.8212,23.8594,23.7983,23.8441,24322.0
2016-09-09 10:10:00,31.24,31.31,31.23,31.28,35780.0,23.8365,23.8899,23.8288,23.867,35780.0
2016-09-09 10:20:00,31.28,31.33,31.27,31.3,28748.0,23.867,23.9051,23.8594,23.8822,28748.0
2016-09-09 10:30:00,31.29,31.31,31.21,31.23,34073.0,23.8746,23.8899,23.8136,23.8288,34073.0
2016-09-09 10:40:00,31.23,31.25,31.17,31.18,29598.0,23.8288,23.8441,23.7831,23.7907,29598.0
2016-09-09 10:50:00,31.18,31.22,31.18,31.21,24158.0,23.7907,23.8212,23.7907,23.8136,24158.0
2016-09-09 11:00:00,31.21,31.23,31.17,31.21,19027.0,23.8136,23.8288,23.7831,23.8136,19027.0
2016-09-09 11:10:00,31.2,31.24,31.19,31.24,34766.0,23.8059,23.8365,23.7983,23.8365,34766.0
2016-09-09 11:20:00,31.24,31.25,31.22,31.25,18020.0,23.8365,23.8441,23.8212,23.8441,18020.0
2016-09-09 11:30:00,31.24,31.24,31.17,31.19,19326.0,23.8365,23.8365,23.7831,23.7983,19326.0
2016-09-09 11:40:00,31.2,31.24,31.2,31.22,43079.0,23.8059,23.8365,23.8059,23.8212,43079.0
2016-09-09 11:50:00,31.23,31.24,31.15,31.18,32225.0,23.8288,23.8365,23.7678,23.7907,32225.0
2016-09-09 12:00:00,31.17,31.19,31.1,31.14,29625.0,23.7831,23.7983,23.7296,23.7602,29625.0
2016-09-09 12:10:00,31.14,31.16,31.08,31.11,43975.0,23.7602,23.7754,23.7144,23.7373,43975.0
2016-09-09 12:20:00,31.1,31.12,31.08,31.1,21825.0,23.7296,23.7449,23.7144,23.7296,21825.0
2016-09-09 12:30:00,31.1,31.1,31.07,31.09,19300.0,23.7296,23.7296,23.7068,23.722,19300.0
2016-09-09 12:40:00,31.08,31.09,31.05,31.06,35209.0,23.7144,23.722,23.6915,23.6991,35209.0
2016-09-09 12:50:00,31.06,31.08,31.04,31.08,24652.0,23.6991,23.7144,23.6839,23.7144,24652.0
2016-09-09 13:00:00,31.08,31.08,31.01,31.01,24882.0,23.7144,23.7144,23.661,23.661,24882.0
2016-09-09 13:10:00,31.02,31.02,30.97,31.01,21123.0,23.6686,23.6686,23.6304,23.661,21123.0
2016-09-09 13:20:00,31.0,31.03,30.98,31.03,16225.0,23.6533,23.6762,23.6381,23.6762,16225.0
2016-09-09 13:30:00,31.02,31.02,30.96,30.97,13201.0,23.6686,23.6686,23.6228,23.6304,13201.0
2016-09-09 13:40:00,30.97,30.97,30.94,30.94,23599.0,23.6304,23.6304,23.6076,23.6076,23599.0
2016-09-09 13:50:00,30.95,30.98,30.94,30.97,21293.0,23.6152,23.6381,23.6076,23.6304,21293.0
2016-09-09 14:00:00,30.96,30.96,30.88,30.89,30174.0,23.6228,23.6228,23.5618,23.5694,30174.0
2016-09-09 14:10:00,30.9,30.91,30.88,30.91,39817.0,23.577,23.5847,23.5618,23.5847,39817.0
2016-09-09 14:20:00,30.91,30.97,30.91,30.97,30711.0,23.5847,23.6304,23.5847,23.6304,30711.0
2016-09-09 14:30:00,30.97,31.0,30.93,30.97,62129.0,23.6304,23.6533,23.5999,23.6304,62129.0
2016-09-09 14:40:00,30.98,30.98,30.91,30.93,41433.0,23.6381,23.6381,23.5847,23.5999,41433.0
2016-09-09 14:50:00,30.94,30.99,30.93,30.97,34063.0,23.6076,23.6457,23.5999,23.6304,34063.0
2016-09-09 15:00:00,30.97,30.99,30.93,30.95,27908.0,23.6304,23.6457,23.5999,23.6152,27908.0
2016-09-09 15:10:00,30.95,31.02,30.92,30.98,41643.0,23.6152,23.6686,23.5923,23.6381,41643.0
2016-09-09 15:20:00,30.98,31.04,30.97,31.03,55399.0,23.6381,23.6839,23.6304,23.6762,55399.0
2016-09-09 15:30:00,31.03,31.03,30.97,30.98,48678.0,23.6762,23.6762,23.6304,23.6381,48678.0
2016-09-09 15:40:00,30.99,30.99,30.94,30.95,77154.0,23.6457,23.6457,23.6076,23.6152,77154.0
2016-09-09 15:50:00,30.95,30.97,30.86,30.86,221427.0,23.6152,23.6304,23.5465,23.5465,221427.0
2016-09-12 09:30:00,30.61,30.82,30.61,30.81,242836.0,23.3558,23.516,23.3558,23.5084,242836.0
2016-09-12 09:40:00,30.81,30.83,30.73,30.73,66933.0,23.5084,23.5236,23.4473,23.4473,66933.0
2016-09-12 09:50:00,30.74,30.9,30.74,30.87,47560.0,23.455,23.577,23.455,23.5541,47560.0
2016-09-12 10:00:00,30.86,30.92,30.86,30.88,54005.0,23.5465,23.5923,23.5465,23.5618,54005.0
2016-09-12 10:10:00,30.87,30.96,30.87,30.96,37480.0,23.5541,23.6228,23.5541,23.6228,37480.0
2016-09-12 10:20:00,30.96,31.03,30.94,31.0,31444.0,23.6228,23.6762,23.6076,23.6533,31444.0
2016-09-12 10:30:00,31.02,31.03,30.97,30.98,20135.0,23.6686,23.6762,23.6304,23.6381,20135.0
2016-09-12 10:40:00,30.97,30.97,30.9,30.9,35471.0,23.6304,23.6304,23.577,23.577,35471.0
2016-09-12 10:50:00,30.91,30.95,30.89,30.95,22867.0,23.5847,23.6152,23.5694,23.6152,22867.0
2016-09-12 11:00:00,30.95,31.02,30.95,31.0,32191.0,23.6152,23.6686,23.6152,23.6533,32191.0
2016-09-12 11:10:00,31.0,31.0,30.95,30.99,15222.0,23.6533,23.6533,23.6152,23.6457,15222.0
2016-09-12 11:20:00,30.98,31.04,30.98,31.02,18861.0,23.6381,23.6839,23.6381,23.6686,18861.0
2016-09-12 11:30:00,31.03,31.06,30.99,31.06,31204.0,23.6762,23.6991,23.6457,23.6991,31204.0
2016-09-12 11:40:00,31.06,31.08,31.04,31.05,20174.0,23.6991,23.7144,23.6839,23.6915,20174.0
2016-09-12 11:50:00,31.05,31.12,31.05,31.08,56079.0,23.6915,23.7449,23.6915,23.7144,56079.0
2016-09-12 12:00:00,31.09,31.09,31.06,31.08,13657.0,23.722,23.722,23.6991,23.7144,13657.0
2016-09-12 12:10:00,31.08,31.08,31.06,31.07,7193.0,23.7144,23.7144,23.6991,23.7068,7193.0
2016-09-12 12:20:00,31.06,31.09,31.06,31.08,8132.0,23.6991,23.722,23.6991,23.7144,8132.0
2016-09-12 12:30:00,31.09,31.12,31.09,31.11,10843.0,23.722,23.7449,23.722,23.7373,10843.0
2016-09-12 12:40:00,31.11,31.15,31.1,31.14,19396.0,23.7373,23.7678,23.7296,23.7602,19396.0
2016-09-12 12:50:00,31.15,31.22,31.14,31.21,58057.0,23.7678,23.8212,23.7602,23.8136,58057.0
2016-09-12 13:00:00,31.21,31.22,31.19,31.2,50269.0,23.8136,23.8212,23.7983,23.8059,50269.0
2016-09-12 13:10:00,31.2,31.31,31.2,31.23,88174.0,23.8059,23.8899,23.8059,23.8288,88174.0
2016-09-12 13:20:00,31.25,31.25,31.12,31.13,33534.0,23.8441,23.8441,23.7449,23.7525,33534.0
2016-09-12 13:30:00,31.14,31.18,31.1,31.16,23306.0,23.7602,23.7907,23.7296,23.7754,23306.0
2016-09-12 13:40:00,31.18,31.24,31.14,31.23,37684.0,23.7907,23.8365,23.7602,23.8288,37684.0
2016-09-12 13:50:00,31.24,31.3,31.22,31.28,39491.0,23.8365,23.8822,23.8212,23.867,39491.0
2016-09-12 14:00:00,31.27,31.37,31.26,31.36,45141.0,23.8594,23.9357,23.8517,23.928,45141.0
2016-09-12 14:10:00,31.35,31.38,31.33,31.38,36677.0,23.9204,23.9433,23.9051,23.9433,36677.0
2016-09-12 14:20:00,31.38,31.41,31.37,31.37,17893.0,23.9433,23.9662,23.9357,23.9357,17893.0
2016-09-12 14:30:00,31.38,31.46,31.38,31.46,47129.0,23.9433,24.0043,23.9433,24.0043,47129.0
2016-09-12 14:40:00,31.45,31.5,31.45,31.47,79979.0,23.9967,24.0348,23.9967,24.012,79979.0
2016-09-12 14:50:00,31.47,31.47,31.42,31.43,27990.0,24.012,24.012,23.9738,23.9814,27990.0
2016-09-12 15:00:00,31.44,31.47,31.43,31.46,25331.0,23.9891,24.012,23.9814,24.0043,25331.0
2016-09-12 15:10:00,31.47,31.47,31.41,31.42,27924.0,24.012,24.012,23.9662,23.9738,27924.0
2016-09-12 15:20:00,31.42,31.46,31.42,31.43,48480.0,23.9738,24.0043,23.9738,23.9814,48480.0
2016-09-12 15:30:00,31.42,31.42,31.38,31.4,56336.0,23.9738,23.9738,23.9433,23.9585,56336.0
2016-09-12 15:40:00,31.41,31.48,31.4,31.42,68269.0,23.9662,24.0196,23.9585,23.9738,68269.0
2016-09-12 15:50:00,31.41,31.47,31.39,31.45,101628.0,23.9662,24.012,23.9509,23.9967,101628.0
2016-09-13 09:30:00,31.26,31.34,31.14,31.3,204664.0,23.8517,23.9128,23.7602,23.8822,204664.0
2016-09-13 09:40:00,31.31,31.35,31.19,31.19,27096.0,23.8899,23.9204,23.7983,23.7983,27096.0
2016-09-13 09:50:00,31.18,31.23,31.11,31.12,48817.0,23.7907,23.8288,23.7373,23.7449,48817.0
2016-09-13 10:00:00,31.11,31.13,31.06,31.07,50143.0,23.7373,23.7525,23.6991,23.7068,50143.0
2016-09-13 10:10:00,31.06,31.13,31.05,31.06,62398.0,23.6991,23.7525,23.6915,23.6991,62398.0
2016-09-13 10:20:00,31.07,31.08,31.02,31.06,51099.0,23.7068,23.7144,23.6686,23.6991,51099.0
2016-09-13 10:30:00,31.07,31.13,31.04,31.08,19937.0,23.7068,23.7525,23.6839,23.7144,19937.0
2016-09-13 10:40:00,31.12,31.16,31.07,31.08,21020.0,23.7449,23.7754,23.7068,23.7144,21020.0
2016-09-13 10:50:00,31.07,31.07,31.0,31.01,46355.0,23.7068,23.7068,23.6533,23.661,46355.0
2016-09-13 11:00:00,31.01,31.02,30.99,30.99,39432.0,23.661,23.6686,23.6457,23.6457,39432.0
2016-09-13 11:10:00,30.98,30.98,30.91,30.96,33580.0,23.6381,23.6381,23.5847,23.6228,33580.0
2016-09-13 11:20:00,30.95,31.0,30.93,30.93,29912.0,23.6152,23.6533,23.5999,23.5999,29912.0
2016-09-13 11:30:00,30.93,30.97,30.91,30.96,37298.0,23.5999,23.6304,23.5847,23.6228,37298.0
2016-09-13 11:40:00,30.95,31.0,30.95,30.96,17085.0,23.6152,23.6533,23.6152,23.6228,17085.0
2016-09-13 11:50:00,30.97,31.0,30.94,30.97,22610.0,23.6304,23.6533,23.6076,23.6304,22610.0
2016-09-13 12:00:00,30.98,31.02,30.97,31.01,38283.0,23.6381,23.6686,23.6304,23.661,38283.0
2016-09-13 12:10:00,31.02,31.08,31.02,31.06,15264.0,23.6686,23.7144,23.6686,23.6991,15264.0
2016-09-13 12:20:00,31.06,31.07,30.97,30.98,28645.0,23.6991,23.7068,23.6304,23.6381,28645.0
2016-09-13 12:30:00,30.96,31.0,30.93,31.0,58697.0,23.6228,23.6533,23.5999,23.6533,58697.0
2016-09-13 12:40:00,31.0,31.0,30.96,30.98,15415.0,23.6533,23.6533,23.6228,23.6381,15415.0
2016-09-13 12:50:00,30.98,30.98,30.91,30.96,29502.0,23.6381,23.6381,23.5847,23.6228,29502.0
2016-09-13 13:00:00,30.96,30.97,30.91,30.96,29831.0,23.6228,23.6304,23.5847,23.6228,29831.0
2016-09-13 13:10:00,30.96,31.09,30.95,31.09,15111.0,23.6228,23.722,23.6152,23.722,15111.0
2016-09-13 13:20:00,31.09,31.13,31.06,31.12,15982.0,23.722,23.7525,23.6991,23.7449,15982.0
2016-09-13 13:30:00,31.13,31.15,31.07,31.11,32375.0,23.7525,23.7678,23.7068,23.7373,32375.0
2016-09-13 13:40:00,31.12,31.13,31.07,31.08,12624.0,23.7449,23.7525,23.7068,23.7144,12624.0
2016-09-13 13:50:00,31.09,31.1,31.01,31.05,24613.0,23.722,23.7296,23.661,23.6915,24613.0
2016-09-13 14:00:00,31.04,31.06,31.01,31.05,23909.0,23.6839,23.6991,23.661,23.6915,23909.0
2016-09-13 14:10:00,31.06,31.07,30.99,31.0,19339.0,23.6991,23.7068,23.6457,23.6533,19339.0
2016-09-13 14:20:00,31.0,31.0,30.96,30.96,46727.0,23.6533,23.6533,23.6228,23.6228,46727.0
2016-09-13 14:30:00,30.95,31.0,30.92,30.99,31239.0,23.6152,23.6533,23.5923,23.6457,31239.0
2016-09-13 14:40:00,31.0,31.04,30.99,31.01,21776.0,23.6533,23.6839,23.6457,23.661,21776.0
2016-09-13 14:50:00,31.02,31.05,30.96,30.96,22338.0,23.6686,23.6915,23.6228,23.6228,22338.0
2016-09-13 15:00:00,30.96,31.0,30.94,30.97,43229.0,23.6228,23.6533,23.6076,23.6304,43229.0
2016-09-13 15:10:00,30.97,31.01,30.92,30.99,49559.0,23.6304,23.661,23.5923,23.6457,49559.0
2016-09-13 15:20:00,31.01,31.05,30.99,31.04,42990.0,23.661,23.6915,23.6457,23.6839,42990.0
2016-09-13 15:30:00,31.04,31.09,31.02,31.05,28501.0,23.6839,23.722,23.6686,23.6915,28501.0
2016-09-13 15:40:00,31.04,31.04,30.97,30.99,100464.0,23.6839,23.6839,23.6304,23.6457,100464.0
2016-09-13 15:50:00,31.0,31.11,31.0,31.05,202751.0,23.6533,23.7373,23.6533,23.6915,202751.0
2016-09-14 09:30:00,31.03,31.06,30.93,30.93,195096.0,23.6762,23.6991,23.5999,23.5999,195096.0
2016-09-14 09:40:00,30.93,30.95,30.85,30.85,53321.0,23.5999,23.6152,23.5389,23.5389,53321.0
2016-09-14 09:50:00,30.84,30.92,30.81,30.91,36059.0,23.5313,23.5923,23.5084,23.5847,36059.0
2016-09-14 10:00:00,30.91,30.97,30.89,30.97,24742.0,23.5847,23.6304,23.5694,23.6304,24742.0
2016-09-14 10:10:00,30.98,30.98,30.95,30.95,72313.0,23.6381,23.6381,23.6152,23.6152,72313.0
2016-09-14 10:20:00,30.94,31.0,30.94,30.99,36120.0,23.6076,23.6533,23.6076,23.6457,36120.0
2016-09-14 10:30:00,31.0,31.08,31.0,31.05,48662.0,23.6533,23.7144,23.6533,23.6915,48662.0
2016-09-14 10:40:00,31.04,31.09,31.03,31.08,25575.0,23.6839,23.722,23.6762,23.7144,25575.0
2016-09-14 10:50:00,31.07,31.07,31.0,31.04,25314.0,23.7068,23.7068,23.6533,23.6839,25314.0
2016-09-14 11:00:00,31.03,31.1,31.03,31.05,22815.0,23.6762,23.7296,23.6762,23.6915,22815.0
2016-09-14 11:10:00,31.04,31.13,31.0,31.13,39447.0,23.6839,23.7525,23.6533,23.7525,39447.0
2016-09-14 11:20:00,31.13,31.19,31.13,31.15,30571.0,23.7525,23.7983,23.7525,23.7678,30571.0
2016-09-14 11:30:00,31.13,31.14,31.09,31.14,16700.0,23.7525,23.7602,23.722,23.7602,16700.0
2016-09-14 11:40:00,31.14,31.17,31.13,31.15,10597.0,23.7602,23.7831,23.7525,23.7678,10597.0
2016-09-14 11:50:00,31.15,31.21,31.15,31.2,10178.0,23.7678,23.8136,23.7678,23.8059,10178.0
2016-09-14 12:00:00,31.21,31.21,31.15,31.17,15931.0,23.8136,23.8136,23.7678,23.7831,15931.0
2016-09-14 12:10:00,31.18,31.21,31.17,31.21,5373.0,23.7907,23.8136,23.7831,23.8136,5373.0
2016-09-14 12:20:00,31.22,31.22,31.19,31.2,6006.0,23.8212,23.8212,23.7983,23.8059,6006.0
2016-09-14 12:30:00,31.2,31.2,31.17,31.17,7531.0,23.8059,23.8059,23.7831,23.7831,7531.0
2016-09-14 12:40:00,31.16,31.17,31.13,31.14,10438.0,23.7754,23.7831,23.7525,23.7602,10438.0
2016-09-14 12:50:00,31.14,31.14,31.1,31.12,9029.0,23.7602,23.7602,23.7296,23.7449,9029.0
2016-09-14 13:00:00,31.11,31.13,31.1,31.13,15396.0,23.7373,23.7525,23.7296,23.7525,15396.0
2016-09-14 13:10:00,31.12,31.12,31.08,31.1,20796.0,23.7449,23.7449,23.7144,23.7296,20796.0
2016-09-14 13:20:00,31.08,31.11,31.06,31.08,16910.0,23.7144,23.7373,23.6991,23.7144,16910.0
2016-09-14 13:30:00,31.08,31.14,31.07,31.07,29707.0,23.7144,23.7602,23.7068,23.7068,29707.0
2016-09-14 13:40:00,31.06,31.08,31.01,31.01,24428.0,23.6991,23.7144,23.661,23.661,24428.0
2016-09-14 13:50:00,31.01,31.05,31.0,31.01,21209.0,23.661,23.6915,23.6533,23.661,21209.0
2016-09-14 14:00:00,31.01,31.03,30.94,30.94,29027.0,23.661,23.6762,23.6076,23.6076,29027.0
2016-09-14 14:10:00,30.94,30.97,30.92,30.97,53020.0,23.6076,23.6304,23.5923,23.6304,53020.0
2016-09-14 14:20:00,30.96,31.0,30.92,30.96,45056.0,23.6228,23.6533,23.5923,23.6228,45056.0
2016-09-14 14:30:00,30.95,31.02,30.93,30.99,66466.0,23.6152,23.6686,23.5999,23.6457,66466.0
2016-09-14 14:40:00,30.99,31.05,30.98,31.01,59059.0,23.6457,23.6915,23.6381,23.661,59059.0
2016-09-14 14:50:00,31.01,31.09,31.0,31.07,99283.0,23.661,23.722,23.6533,23.7068,99283.0
2016-09-14 15:00:00,31.07,31.09,31.01,31.03,80340.0,23.7068,23.722,23.661,23.6762,80340.0
2016-09-14 15:10:00,31.03,31.03,30.95,30.97,56675.0,23.6762,23.6762,23.6152,23.6304,56675.0
2016-09-14 15:20:00,30.98,31.01,30.92,30.92,119255.0,23.6381,23.661,23.5923,23.5923,119255.0
2016-09-14 15:30:00,30.93,31.0,30.93,30.95,43143.0,23.5999,23.6533,23.5999,23.6152,43143.0
2016-09-14 15:40:00,30.96,31.0,30.96,31.0,48133.0,23.6228,23.6533,23.6228,23.6533,48133.0
2016-09-14 15:50:00,31.0,31.01,30.94,31.01,122038.0,23.6533,23.661,23.6076,23.661,122038.0
2016-09-15 09:30:00,30.61,30.9,30.61,30.8,193295.0,23.3558,23.577,23.3558,23.5007,193295.0
2016-09-15 09:40:00,30.81,30.87,30.77,30.8,65261.0,23.5084,23.5541,23.4778,23.5007,65261.0
2016-09-15 09:50:00,30.79,30.89,30.77,30.88,61314.0,23.4931,23.5694,23.4778,23.5618,61314.0
2016-09-15 10:00:00,30.9,31.04,30.88,31.01,62598.0,23.577,23.6839,23.5618,23.661,62598.0
2016-09-15 10:10:00,31.01,31.14,31.0,31.14,46757.0,23.661,23.7602,23.6533,23.7602,46757.0
2016-09-15 10:20:00,31.14,31.17,31.1,31.17,41616.0,23.7602,23.7831,23.7296,23.7831,41616.0
2016-09-15 10:30:00,31.17,31.17,31.11,31.12,27565.0,23.7831,23.7831,23.7373,23.7449,27565.0
2016-09-15 10:40:00,31.13,31.13,31.05,31.13,37480.0,23.7525,23.7525,23.6915,23.7525,37480.0
2016-09-15 10:50:00,31.14,31.18,31.13,31.17,31220.0,23.7602,23.7907,23.7525,23.7831,31220.0
2016-09-15 11:00:00,31.18,31.19,31.14,31.15,29507.0,23.7907,23.7983,23.7602,23.7678,29507.0
2016-09-15 11:10:00,31.14,31.16,31.12,31.14,8300.0,23.7602,23.7754,23.7449,23.7602,8300.0
2016-09-15 11:20:00,31.14,31.19,31.12,31.19,32231.0,23.7602,23.7983,23.7449,23.7983,32231.0
2016-09-15 11:30:00,31.19,31.23,31.19,31.23,18455.0,23.7983,23.8288,23.7983,23.8288,18455.0
2016-09-15 11:40:00,31.22,31.22,31.18,31.19,9068.0,23.8212,23.8212,23.7907,23.7983,9068.0
2016-09-15 11:50:00,31.19,31.23,31.18,31.18,10924.0,23.7983,23.8288,23.7907,23.7907,10924.0
2016-09-15 12:00:00,31.19,31.22,31.18,31.21,11422.0,23.7983,23.8212,23.7907,23.8136,11422.0
2016-09-15 12:10:00,31.21,31.22,31.18,31.22,8204.0,23.8136,23.8212,23.7907,23.8212,8204.0
2016-09-15 12:20:00,31.22,31.23,31.19,31.19,11997.0,23.8212,23.8288,23.7983,23.7983,11997.0
2016-09-15 12:30:00,31.19,31.22,31.17,31.18,10406.0,23.7983,23.8212,23.7831,23.7907,10406.0
2016-09-15 12:40:00,31.18,31.18,31.15,31.16,10537.0,23.7907,23.7907,23.7678,23.7754,10537.0
2016-09-15 12:50:00,31.15,31.15,31.13,31.15,17306.0,23.7678,23.7678,23.7525,23.7678,17306.0
2016-09-15 13:00:00,31.15,31.18,31.15,31.17,25958.0,23.7678,23.7907,23.7678,23.7831,25958.0
2016-09-15 13:10:00,31.17,31.17,31.13,31.16,18811.0,23.7831,23.7831,23.7525,23.7754,18811.0
2016-09-15 13:20:00,31.16,31.16,31.13,31.14,10226.0,23.7754,23.7754,23.7525,23.7602,10226.0
2016-09-15 13:30:00,31.14,31.18,31.13,31.18,11168.0,23.7602,23.7907,23.7525,23.7907,11168.0
2016-09-15 13:40:00,31.18,31.23,31.18,31.22,20799.0,23.7907,23.8288,23.7907,23.8212,20799.0
2016-09-15 13:50:00,31.23,31.27,31.22,31.27,14151.0,23.8288,23.8594,23.8212,23.8594,14151.0
2016-09-15 14:00:00,31.27,31.3,31.26,31.28,27394.0,23.8594,23.8822,23.8517,23.867,27394.0
2016-09-15 14:10:00,31.28,31.33,31.27,31.33,37290.0,23.867,23.9051,23.8594,23.9051,37290.0
2016-09-15 14:20:00,31.33,31.34,31.33,31.34,15260.0,23.9051,23.9128,23.9051,23.9128,15260.0
2016-09-15 14:30:00,31.34,31.34,31.29,31.29,11432.0,23.9128,23.9128,23.8746,23.8746,11432.0
2016-09-15 14:40:00,31.3,31.32,31.3,31.32,21490.0,23.8822,23.8975,23.8822,23.8975,21490.0
2016-09-15 14:50:00,31.32,31.33,31.32,31.33,15492.0,23.8975,23.9051,23.8975,23.9051,15492.0
2016-09-15 15:00:00,31.33,31.35,31.33,31.34,18919.0,23.9051,23.9204,23.9051,23.9128,18919.0
2016-09-15 15:10:00,31.34,31.36,31.31,31.31,33208.0,23.9128,23.928,23.8899,23.8899,33208.0
2016-09-15 15:20:00,31.32,31.33,31.31,31.33,17921.0,23.8975,23.9051,23.8899,23.9051,17921.0
2016-09-15 15:30:00,31.34,31.37,31.33,31.37,50166.0,23.9128,23.9357,23.9051,23.9357,50166.0
2016-09-15 15:40:00,31.38,31.39,31.36,31.36,29353.0,23.9433,23.9509,23.928,23.928,29353.0
2016-09-15 15:50:00,31.36,31.36,31.32,31.32,142481.0,23.928,23.928,23.8975,23.8975,142481.0
2016-09-16 09:30:00,31.1,31.12,30.82,30.93,459762.0,23.7296,23.7449,23.516,23.5999,459762.0
2016-09-16 09:40:00,30.94,31.0,30.92,30.92,228466.0,23.6076,23.6533,23.5923,23.5923,228466.0
2016-09-16 09:50:00,30.92,30.92,30.83,30.86,46783.0,23.5923,23.5923,23.5236,23.5465,46783.0
2016-09-16 10:00:00,30.86,30.88,30.78,30.81,43688.0,23.5465,23.5618,23.4855,23.5084,43688.0
2016-09-16 10:10:00,30.81,30.85,30.78,30.84,28462.0,23.5084,23.5389,23.4855,23.5313,28462.0
2016-09-16 10:20:00,30.83,30.83,30.76,30.78,32505.0,23.5236,23.5236,23.4702,23.4855,32505.0
2016-09-16 10:30:00,30.78,30.81,30.75,30.8,36928.0,23.4855,23.5084,23.4626,23.5007,36928.0
2016-09-16 10:40:00,30.8,30.88,30.8,30.85,24072.0,23.5007,23.5618,23.5007,23.5389,24072.0
2016-09-16 10:50:00,30.84,30.85,30.76,30.76,29955.0,23.5313,23.5389,23.4702,23.4702,29955.0
2016-09-16 11:00:00,30.76,30.82,30.75,30.78,32457.0,23.4702,23.516,23.4626,23.4855,32457.0
2016-09-16 11:10:00,30.79,30.81,30.75,30.75,17378.0,23.4931,23.5084,23.4626,23.4626,17378.0
2016-09-16 11:20:00,30.76,30.79,30.73,30.73,25671.0,23.4702,23.4931,23.4473,23.4473,25671.0
2016-09-16 11:30:00,30.73,30.75,30.72,30.75,12615.0,23.4473,23.4626,23.4397,23.4626,12615.0
2016-09-16 11:40:00,30.75,30.77,30.75,30.75,25224.0,23.4626,23.4778,23.4626,23.4626,25224.0
2016-09-16 11:50:00,30.75,30.75,30.71,30.73,20890.0,23.4626,23.4626,23.4321,23.4473,20890.0
2016-09-16 12:00:00,30.73,30.81,30.72,30.81,13484.0,23.4473,23.5084,23.4397,23.5084,13484.0
2016-09-16 12:10:00,30.82,30.86,30.81,30.84,26370.0,23.516,23.5465,23.5084,23.5313,26370.0
2016-09-16 12:20:00,30.85,30.86,30.83,30.85,9244.0,23.5389,23.5465,23.5236,23.5389,9244.0
2016-09-16 12:30:00,30.85,30.87,30.82,30.87,25228.0,23.5389,23.5541,23.516,23.5541,25228.0
2016-09-16 12:40:00,30.87,30.87,30.83,30.83,9579.0,23.5541,23.5541,23.5236,23.5236,9579.0
2016-09-16 12:50:00,30.82,30.83,30.81,30.81,8345.0,23.516,23.5236,23.5084,23.5084,8345.0
2016-09-16 13:00:00,30.8,30.82,30.8,30.82,10035.0,23.5007,23.516,23.5007,23.516,10035.0
2016-09-16 13:10:00,30.83,30.85,30.82,30.83,47392.0,23.5236,23.5389,23.516,23.5236,47392.0
2016-09-16 13:20:00,30.83,30.83,30.81,30.82,22553.0,23.5236,23.5236,23.5084,23.516,22553.0
2016-09-16 13:30:00,30.82,30.83,30.8,30.83,12897.0,23.516,23.5236,23.5007,23.5236,12897.0
2016-09-16 13:40:00,30.82,30.82,30.77,30.79,20251.0,23.516,23.516,23.4778,23.4931,20251.0
2016-09-16 13:50:00,30.8,30.8,30.77,30.8,16928.0,23.5007,23.5007,23.4778,23.5007,16928.0
2016-09-16 14:00:00,30.79,30.83,30.77,30.83,22842.0,23.4931,23.5236,23.4778,23.5236,22842.0
2016-09-16 14:10:00,30.83,30.85,30.82,30.84,21318.0,23.5236,23.5389,23.516,23.5313,21318.0
2016-09-16 14:20:00,30.84,30.88,30.84,30.88,14341.0,23.5313,23.5618,23.5313,23.5618,14341.0
2016-09-16 14:30:00,30.88,30.9,30.87,30.9,22344.0,23.5618,23.577,23.5541,23.577,22344.0
2016-09-16 14:40:00,30.89,30.92,30.89,30.91,19586.0,23.5694,23.5923,23.5694,23.5847,19586.0
2016-09-16 14:50:00,30.9,30.92,30.88,30.88,19942.0,23.577,23.5923,23.5618,23.5618,19942.0
2016-09-16 15:00:00,30.88,30.89,30.86,30.86,14669.0,23.5618,23.5694,23.5465,23.5465,14669.0
2016-09-16 15:10:00,30.86,30.86,30.83,30.83,36742.0,23.5465,23.5465,23.5236,23.5236,36742.0
2016-09-16 15:20:00,30.83,30.83,30.82,30.83,26161.0,23.5236,23.5236,23.516,23.5236,26161.0
2016-09-16 15:30:00,30.84,30.9,30.83,30.89,84915.0,23.5313,23.577,23.5236,23.5694,84915.0
2016-09-16 15:40:00,30.89,30.93,30.87,30.93,54142.0,23.5694,23.5999,23.5541,23.5999,54142.0
2016-09-16 15:50:00,30.93,30.93,30.84,30.84,143507.0,23.5999,23.5999,23.5313,23.5313,143507.0
2016-09-19 09:30:00,30.86,31.08,30.83,31.08,115814.0,23.5465,23.7144,23.5236,23.7144,115814.0
2016-09-19 09:40:00,31.08,31.16,31.06,31.15,53620.0,23.7144,23.7754,23.6991,23.7678,53620.0
2016-09-19 09:50:00,31.15,31.23,31.15,31.22,46871.0,23.7678,23.8288,23.7678,23.8212,46871.0
2016-09-19 10:00:00,31.22,31.23,31.19,31.21,16008.0,23.8212,23.8288,23.7983,23.8136,16008.0
2016-09-19 10:10:00,31.2,31.2,31.17,31.18,14661.0,23.8059,23.8059,23.7831,23.7907,14661.0
2016-09-19 10:20:00,31.2,31.2,31.16,31.18,18996.0,23.8059,23.8059,23.7754,23.7907,18996.0
2016-09-19 10:30:00,31.18,31.2,31.14,31.16,16393.0,23.7907,23.8059,23.7602,23.7754,16393.0
2016-09-19 10:40:00,31.16,31.17,31.15,31.15,22581.0,23.7754,23.7831,23.7678,23.7678,22581.0
2016-09-19 10:50:00,31.15,31.17,31.12,31.16,16926.0,23.7678,23.7831,23.7449,23.7754,16926.0
2016-09-19 11:00:00,31.16,31.2,31.16,31.2,42106.0,23.7754,23.8059,23.7754,23.8059,42106.0
2016-09-19 11:10:00,31.2,31.21,31.18,31.2,19243.0,23.8059,23.8136,23.7907,23.8059,19243.0
2016-09-19 11:20:00,31.21,31.22,31.19,31.22,10707.0,23.8136,23.8212,23.7983,23.8212,10707.0
2016-09-19 11:30:00,31.22,31.25,31.19,31.24,15395.0,23.8212,23.8441,23.7983,23.8365,15395.0
2016-09-19 11:40:00,31.24,31.25,31.24,31.25,14540.0,23.8365,23.8441,23.8365,23.8441,14540.0
2016-09-19 11:50:00,31.25,31.25,31.24,31.25,5670.0,23.8441,23.8441,23.8365,23.8441,5670.0
2016-09-19 12:00:00,31.25,31.25,31.2,31.21,21582.0,23.8441,23.8441,23.8059,23.8136,21582.0
2016-09-19 12:10:00,31.22,31.22,31.09,31.12,37114.0,23.8212,23.8212,23.722,23.7449,37114.0
2016-09-19 12:20:00,31.12,31.13,31.09,31.12,13779.0,23.7449,23.7525,23.722,23.7449,13779.0
2016-09-19 12:30:00,31.11,31.12,31.1,31.1,9290.0,23.7373,23.7449,23.7296,23.7296,9290.0
2016-09-19 12:40:00,31.1,31.12,31.1,31.11,10340.0,23.7296,23.7449,23.7296,23.7373,10340.0
2016-09-19 12:50:00,31.11,31.11,31.08,31.08,17035.0,23.7373,23.7373,23.7144,23.7144,17035.0
2016-09-19 13:00:00,31.07,31.11,31.06,31.09,10348.0,23.7068,23.7373,23.6991,23.722,10348.0
2016-09-19 13:10:00,31.1,31.14,31.1,31.13,14315.0,23.7296,23.7602,23.7296,23.7525,14315.0
2016-09-19 13:20:00,31.14,31.14,31.11,31.11,12609.0,23.7602,23.7602,23.7373,23.7373,12609.0
2016-09-19 13:30:00,31.11,31.11,31.0,31.04,35678.0,23.7373,23.7373,23.6533,23.6839,35678.0
2016-09-19 13:40:00,31.04,31.06,31.02,31.06,7891.0,23.6839,23.6991,23.6686,23.6991,7891.0
2016-09-19 13:50:00,31.05,31.09,31.04,31.08,19396.0,23.6915,23.722,23.6839,23.7144,19396.0
2016-09-19 14:00:00,31.08,31.12,31.08,31.12,11796.0,23.7144,23.7449,23.7144,23.7449,11796.0
2016-09-19 14:10:00,31.12,31.16,31.11,31.15,7971.0,23.7449,23.7754,23.7373,23.7678,7971.0
2016-09-19 14:20:00,31.15,31.15,31.12,31.13,7002.0,23.7678,23.7678,23.7449,23.7525,7002.0
2016-09-19 14:30:00,31.14,31.17,31.14,31.15,10009.0,23.7602,23.7831,23.7602,23.7678,10009.0
2016-09-19 14:40:00,31.15,31.22,31.15,31.2,40647.0,23.7678,23.8212,23.7678,23.8059,40647.0
2016-09-19 14:50:00,31.2,31.2,31.18,31.2,8277.0,23.8059,23.8059,23.7907,23.8059,8277.0
2016-09-19 15:00:00,31.19,31.2,31.15,31.16,17694.0,23.7983,23.8059,23.7678,23.7754,17694.0
2016-09-19 15:10:00,31.15,31.16,31.09,31.12,17112.0,23.7678,23.7754,23.722,23.7449,17112.0
2016-09-19 15:20:00,31.13,31.13,31.08,31.08,27098.0,23.7525,23.7525,23.7144,23.7144,27098.0
2016-09-19 15:30:00,31.08,31.09,31.03,31.07,43039.0,23.7144,23.722,23.6762,23.7068,43039.0
2016-09-19 15:40:00,31.07,31.1,31.07,31.09,27206.0,23.7068,23.7296,23.7068,23.722,27206.0
2016-09-19 15:50:00,31.08,31.08,31.01,31.03,110313.0,23.7144,23.7144,23.661,23.6762,110313.0
2016-09-20 09:30:00,31.15,31.17,31.04,31.08,48332.0,23.7678,23.7831,23.6839,23.7144,48332.0
2016-09-20 09:40:00,31.07,31.15,31.07,31.14,26533.0,23.7068,23.7678,23.7068,23.7602,26533.0
2016-09-20 09:50:00,31.14,31.21,31.14,31.19,31794.0,23.7602,23.8136,23.7602,23.7983,31794.0
2016-09-20 10:00:00,31.19,31.21,31.14,31.14,11931.0,23.7983,23.8136,23.7602,23.7602,11931.0
2016-09-20 10:10:00,31.13,31.13,31.08,31.11,17398.0,23.7525,23.7525,23.7144,23.7373,17398.0
2016-09-20 10:20:00,31.12,31.12,31.08,31.1,14951.0,23.7449,23.7449,23.7144,23.7296,14951.0
2016-09-20 10:30:00,31.09,31.11,31.07,31.08,30281.0,23.722,23.7373,23.7068,23.7144,30281.0
2016-09-20 10:40:00,31.07,31.14,31.07,31.13,17100.0,23.7068,23.7602,23.7068,23.7525,17100.0
2016-09-20 10:50:00,31.13,31.14,31.1,31.1,14800.0,23.7525,23.7602,23.7296,23.7296,14800.0
2016-09-20 11:00:00,31.1,31.11,31.09,31.1,8041.0,23.7296,23.7373,23.722,23.7296,8041.0
2016-09-20 11:10:00,31.11,31.13,31.09,31.13,10777.0,23.7373,23.7525,23.722,23.7525,10777.0
2016-09-20 11:20:00,31.14,31.14,31.09,31.09,10306.0,23.7602,23.7602,23.722,23.722,10306.0
2016-09-20 11:30:00,31.09,31.11,31.08,31.09,10145.0,23.722,23.7373,23.7144,23.722,10145.0
2016-09-20 11:40:00,31.1,31.12,31.1,31.11,5745.0,23.7296,23.7449,23.7296,23.7373,5745.0
2016-09-20 11:50:00,31.11,31.14,31.11,31.12,18380.0,23.7373,23.7602,23.7373,23.7449,18380.0
2016-09-20 12:00:00,31.11,31.11,31.1,31.11,11435.0,23.7373,23.7373,23.7296,23.7373,11435.0
2016-09-20 12:10:00,31.11,31.12,31.08,31.08,12607.0,23.7373,23.7449,23.7144,23.7144,12607.0
2016-09-20 12:20:00,31.08,31.11,31.08,31.11,5540.0,23.7144,23.7373,23.7144,23.7373,5540.0
2016-09-20 12:30:00,31.13,31.13,31.11,31.13,4812.0,23.7525,23.7525,23.7373,23.7525,4812.0
2016-09-20 12:40:00,31.13,31.14,31.12,31.12,20911.0,23.7525,23.7602,23.7449,23.7449,20911.0
2016-09-20 12:50:00,31.12,31.14,31.06,31.06,15655.0,23.7449,23.7602,23.6991,23.6991,15655.0
2016-09-20 13:00:00,31.06,31.08,31.05,31.08,21288.0,23.6991,23.7144,23.6915,23.7144,21288.0
2016-09-20 13:10:00,31.08,31.12,31.08,31.09,14972.0,23.7144,23.7449,23.7144,23.722,14972.0
2016-09-20 13:20:00,31.09,31.09,31.07,31.08,5300.0,23.722,23.722,23.7068,23.7144,5300.0
2016-09-20 13:30:00,31.07,31.1,31.07,31.1,6697.0,23.7068,23.7296,23.7068,23.7296,6697.0
2016-09-20 13:40:00,31.1,31.1,31.08,31.09,8812.0,23.7296,23.7296,23.7144,23.722,8812.0
2016-09-20 13:50:00,31.09,31.13,31.08,31.13,11177.0,23.722,23.7525,23.7144,23.7525,11177.0
2016-09-20 14:00:00,31.13,31.14,31.12,31.12,4213.0,23.7525,23.7602,23.7449,23.7449,4213.0
2016-09-20 14:10:00,31.12,31.14,31.12,31.14,8777.0,23.7449,23.7602,23.7449,23.7602,8777.0
2016-09-20 14:20:00,31.14,31.15,31.1,31.12,16175.0,23.7602,23.7678,23.7296,23.7449,16175.0
2016-09-20 14:30:00,31.09,31.13,31.09,31.11,5734.0,23.722,23.7525,23.722,23.7373,5734.0
2016-09-20 14:40:00,31.11,31.12,31.11,31.12,14086.0,23.7373,23.7449,23.7373,23.7449,14086.0
2016-09-20 14:50:00,31.12,31.14,31.11,31.12,5969.0,23.7449,23.7602,23.7373,23.7449,5969.0
2016-09-20 15:00:00,31.12,31.13,31.11,31.13,11580.0,23.7449,23.7525,23.7373,23.7525,11580.0
2016-09-20 15:10:00,31.13,31.15,31.13,31.14,15464.0,23.7525,23.7678,23.7525,23.7602,15464.0
2016-09-20 15:20:00,31.15,31.15,31.14,31.14,17286.0,23.7678,23.7678,23.7602,23.7602,17286.0
2016-09-20 15:30:00,31.14,31.17,31.13,31.17,31137.0,23.7602,23.7831,23.7525,23.7831,31137.0
2016-09-20 15:40:00,31.17,31.17,31.13,31.14,31847.0,23.7831,23.7831,23.7525,23.7602,31847.0
2016-09-20 15:50:00,31.14,31.15,31.09,31.09,72597.0,23.7602,23.7678,23.722,23.722,72597.0
2016-09-21 09:30:00,31.2,31.27,31.17,31.23,71982.0,23.8059,23.8594,23.7831,23.8288,71982.0
2016-09-21 09:40:00,31.23,31.3,31.23,31.27,46381.0,23.8288,23.8822,23.8288,23.8594,46381.0
2016-09-21 09:50:00,31.27,31.31,31.25,31.29,28217.0,23.8594,23.8899,23.8441,23.8746,28217.0
2016-09-21 10:00:00,31.28,31.29,31.24,31.24,28297.0,23.867,23.8746,23.8365,23.8365,28297.0
2016-09-21 10:10:00,31.24,31.27,31.22,31.24,14430.0,23.8365,23.8594,23.8212,23.8365,14430.0
2016-09-21 10:20:00,31.24,31.26,31.24,31.25,13002.0,23.8365,23.8517,23.8365,23.8441,13002.0
2016-09-21 10:30:00,31.26,31.3,31.25,31.29,26289.0,23.8517,23.8822,23.8441,23.8746,26289.0
2016-09-21 10:40:00,31.3,31.31,31.25,31.28,26835.0,23.8822,23.8899,23.8441,23.867,26835.0
2016-09-21 10:50:00,31.28,31.3,31.26,31.26,14385.0,23.867,23.8822,23.8517,23.8517,14385.0
2016-09-21 11:00:00,31.27,31.27,31.21,31.21,23067.0,23.8594,23.8594,23.8136,23.8136,23067.0
2016-09-21 11:10:00,31.21,31.22,31.15,31.15,35543.0,23.8136,23.8212,23.7678,23.7678,35543.0
2016-09-21 11:20:00,31.15,31.19,31.15,31.19,11655.0,23.7678,23.7983,23.7678,23.7983,11655.0
2016-09-21 11:30:00,31.18,31.18,31.12,31.14,41153.0,23.7907,23.7907,23.7449,23.7602,41153.0
2016-09-21 11:40:00,31.14,31.14,31.1,31.12,40810.0,23.7602,23.7602,23.7296,23.7449,40810.0
2016-09-21 11:50:00,31.12,31.13,31.1,31.1,26567.0,23.7449,23.7525,23.7296,23.7296,26567.0
2016-09-21 12:00:00,31.09,31.13,31.09,31.11,18336.0,23.722,23.7525,23.722,23.7373,18336.0
2016-09-21 12:10:00,31.11,31.12,31.05,31.05,24674.0,23.7373,23.7449,23.6915,23.6915,24674.0
2016-09-21 12:20:00,31.05,31.06,31.03,31.03,23121.0,23.6915,23.6991,23.6762,23.6762,23121.0
2016-09-21 12:30:00,31.03,31.04,31.02,31.02,13708.0,23.6762,23.6839,23.6686,23.6686,13708.0
2016-09-21 12:40:00,31.01,31.03,31.01,31.01,9972.0,23.661,23.6762,23.661,23.661,9972.0
2016-09-21 12:50:00,31.01,31.07,31.01,31.05,23859.0,23.661,23.7068,23.661,23.6915,23859.0
2016-09-21 13:00:00,31.05,31.08,31.05,31.06,11906.0,23.6915,23.7144,23.6915,23.6991,11906.0
2016-09-21 13:10:00,31.05,31.07,31.05,31.06,5900.0,23.6915,23.7068,23.6915,23.6991,5900.0
2016-09-21 13:20:00,31.06,31.07,31.01,31.01,18015.0,23.6991,23.7068,23.661,23.661,18015.0
2016-09-21 13:30:00,31.01,31.05,31.01,31.02,30781.0,23.661,23.6915,23.661,23.6686,30781.0
2016-09-21 13:40:00,31.02,31.05,30.99,31.03,18367.0,23.6686,23.6915,23.6457,23.6762,18367.0
2016-09-21 13:50:00,31.02,31.05,31.0,31.02,27277.0,23.6686,23.6915,23.6533,23.6686,27277.0
2016-09-21 14:00:00,31.01,31.15,30.97,31.13,91553.0,23.661,23.7678,23.6304,23.7525,91553.0
2016-09-21 14:10:00,31.14,31.18,31.09,31.13,59390.0,23.7602,23.7907,23.722,23.7525,59390.0
2016-09-21 14:20:00,31.12,31.16,31.05,31.05,39761.0,23.7449,23.7754,23.6915,23.6915,39761.0
2016-09-21 14:30:00,31.05,31.11,31.04,31.11,79120.0,23.6915,23.7373,23.6839,23.7373,79120.0
2016-09-21 14:40:00,31.1,31.14,31.09,31.12,61049.0,23.7296,23.7602,23.722,23.7449,61049.0
2016-09-21 14:50:00,31.12,31.2,31.11,31.2,50141.0,23.7449,23.8059,23.7373,23.8059,50141.0
2016-09-21 15:00:00,31.2,31.23,31.18,31.23,52561.0,23.8059,23.8288,23.7907,23.8288,52561.0
2016-09-21 15:10:00,31.23,31.28,31.23,31.25,68765.0,23.8288,23.867,23.8288,23.8441,68765.0
2016-09-21 15:20:00,31.25,31.31,31.25,31.26,133322.0,23.8441,23.8899,23.8441,23.8517,133322.0
2016-09-21 15:30:00,31.26,31.32,31.25,31.32,51087.0,23.8517,23.8975,23.8441,23.8975,51087.0
2016-09-21 15:40:00,31.32,31.36,31.32,31.35,71271.0,23.8975,23.928,23.8975,23.9204,71271.0
2016-09-21 15:50:00,31.35,31.38,31.34,31.35,75916.0,23.9204,23.9433,23.9128,23.9204,75916.0
2016-09-22 09:30:00,31.5,31.56,31.49,31.5,92380.0,24.0348,24.0806,24.0272,24.0348,92380.0
2016-09-22 09:40:00,31.51,31.55,31.5,31.52,47590.0,24.0425,24.073,24.0348,24.0501,47590.0
2016-09-22 09:50:00,31.52,31.59,31.5,31.57,25120.0,24.0501,24.1035,24.0348,24.0883,25120.0
2016-09-22 10:00:00,31.58,31.58,31.55,31.55,18799.0,24.0959,24.0959,24.073,24.073,18799.0
2016-09-22 10:10:00,31.55,31.55,31.52,31.52,19033.0,24.073,24.073,24.0501,24.0501,19033.0
2016-09-22 10:20:00,31.52,31.58,31.52,31.57,23496.0,24.0501,24.0959,24.0501,24.0883,23496.0
2016-09-22 10:30:00,31.57,31.63,31.57,31.63,26880.0,24.0883,24.134,24.0883,24.134,26880.0
2016-09-22 10:40:00,31.63,31.65,31.59,31.61,76562.0,24.134,24.1493,24.1035,24.1188,76562.0
2016-09-22 10:50:00,31.63,31.65,31.6,31.65,21418.0,24.134,24.1493,24.1111,24.1493,21418.0
2016-09-22 11:00:00,31.65,31.69,31.65,31.69,57611.0,24.1493,24.1798,24.1493,24.1798,57611.0
2016-09-22 11:10:00,31.69,31.72,31.67,31.72,37061.0,24.1798,24.2027,24.1646,24.2027,37061.0
2016-09-22 11:20:00,31.72,31.73,31.69,31.7,36709.0,24.2027,24.2103,24.1798,24.1874,36709.0
2016-09-22 11:30:00,31.7,31.76,31.7,31.76,35409.0,24.1874,24.2332,24.1874,24.2332,35409.0
2016-09-22 11:40:00,31.76,31.78,31.75,31.78,36684.0,24.2332,24.2485,24.2256,24.2485,36684.0
2016-09-22 11:50:00,31.78,31.8,31.75,31.75,36247.0,24.2485,24.2637,24.2256,24.2256,36247.0
2016-09-22 12:00:00,31.75,31.75,31.71,31.71,37113.0,24.2256,24.2256,24.1951,24.1951,37113.0
2016-09-22 12:10:00,31.71,31.74,31.71,31.72,28181.0,24.1951,24.218,24.1951,24.2027,28181.0
2016-09-22 12:20:00,31.72,31.73,31.7,31.73,18100.0,24.2027,24.2103,24.1874,24.2103,18100.0
2016-09-22 12:30:00,31.73,31.75,31.7,31.72,22423.0,24.2103,24.2256,24.1874,24.2027,22423.0
2016-09-22 12:40:00,31.73,31.73,31.68,31.69,34165.0,24.2103,24.2103,24.1722,24.1798,34165.0
2016-09-22 12:50:00,31.69,31.7,31.67,31.69,17757.0,24.1798,24.1874,24.1646,24.1798,17757.0
2016-09-22 13:00:00,31.69,31.72,31.68,31.72,21101.0,24.1798,24.2027,24.1722,24.2027,21101.0
2016-09-22 13:10:00,31.72,31.72,31.67,31.68,9978.0,24.2027,24.2027,24.1646,24.1722,9978.0
2016-09-22 13:20:00,31.68,31.69,31.67,31.68,9200.0,24.1722,24.1798,24.1646,24.1722,9200.0
2016-09-22 13:30:00,31.68,31.71,31.68,31.71,17218.0,24.1722,24.1951,24.1722,24.1951,17218.0
2016-09-22 13:40:00,31.7,31.72,31.69,31.7,9559.0,24.1874,24.2027,24.1798,24.1874,9559.0
2016-09-22 13:50:00,31.7,31.7,31.69,31.7,11680.0,24.1874,24.1874,24.1798,24.1874,11680.0
2016-09-22 14:00:00,31.7,31.72,31.69,31.7,13621.0,24.1874,24.2027,24.1798,24.1874,13621.0
2016-09-22 14:10:00,31.7,31.7,31.62,31.62,41912.0,24.1874,24.1874,24.1264,24.1264,41912.0
2016-09-22 14:20:00,31.63,31.64,31.59,31.63,19146.0,24.134,24.1417,24.1035,24.134,19146.0
2016-09-22 14:30:00,31.62,31.65,31.61,31.65,9515.0,24.1264,24.1493,24.1188,24.1493,9515.0
2016-09-22 14:40:00,31.65,31.68,31.65,31.67,7500.0,24.1493,24.1722,24.1493,24.1646,7500.0
2016-09-22 14:50:00,31.67,31.7,31.67,31.69,19731.0,24.1646,24.1874,24.1646,24.1798,19731.0
2016-09-22 15:00:00,31.7,31.7,31.68,31.68,16768.0,24.1874,24.1874,24.1722,24.1722,16768.0
2016-09-22 15:10:00,31.67,31.67,31.66,31.67,9283.0,24.1646,24.1646,24.1569,24.1646,9283.0
2016-09-22 15:20:00,31.67,31.72,31.66,31.72,23837.0,24.1646,24.2027,24.1569,24.2027,23837.0
2016-09-22 15:30:00,31.72,31.73,31.7,31.7,18876.0,24.2027,24.2103,24.1874,24.1874,18876.0
2016-09-22 15:40:00,31.7,31.71,31.67,31.68,25050.0,24.1874,24.1951,24.1646,24.1722,25050.0
2016-09-22 15:50:00,31.68,31.69,31.66,31.66,75310.0,24.1722,24.1798,24.1569,24.1569,75310.0
2016-09-23 09:30:00,31.75,31.79,31.57,31.58,150433.0,24.2256,24.2561,24.0883,24.0959,150433.0
2016-09-23 09:40:00,31.56,31.6,31.45,31.47,63916.0,24.0806,24.1111,23.9967,24.012,63916.0
2016-09-23 09:50:00,31.47,31.48,31.37,31.38,35317.0,24.012,24.0196,23.9357,23.9433,35317.0
2016-09-23 10:00:00,31.37,31.39,31.32,31.34,75828.0,23.9357,23.9509,23.8975,23.9128,75828.0
2016-09-23 10:10:00,31.34,31.38,31.33,31.35,38702.0,23.9128,23.9433,23.9051,23.9204,38702.0
2016-09-23 10:20:00,31.34,31.39,31.32,31.34,30270.0,23.9128,23.9509,23.8975,23.9128,30270.0
2016-09-23 10:30:00,31.34,31.38,31.32,31.33,52441.0,23.9128,23.9433,23.8975,23.9051,52441.0
2016-09-23 10:40:00,31.33,31.38,31.33,31.38,15260.0,23.9051,23.9433,23.9051,23.9433,15260.0
2016-09-23 10:50:00,31.38,31.38,31.34,31.34,18935.0,23.9433,23.9433,23.9128,23.9128,18935.0
2016-09-23 11:00:00,31.34,31.4,31.34,31.39,12933.0,23.9128,23.9585,23.9128,23.9509,12933.0
2016-09-23 11:10:00,31.39,31.4,31.36,31.4,32080.0,23.9509,23.9585,23.928,23.9585,32080.0
2016-09-23 11:20:00,31.4,31.42,31.39,31.41,29605.0,23.9585,23.9738,23.9509,23.9662,29605.0
2016-09-23 11:30:00,31.41,31.43,31.4,31.43,23774.0,23.9662,23.9814,23.9585,23.9814,23774.0
2016-09-23 11:40:00,31.43,31.46,31.43,31.44,10186.0,23.9814,24.0043,23.9814,23.9891,10186.0
2016-09-23 11:50:00,31.45,31.46,31.42,31.42,19868.0,23.9967,24.0043,23.9738,23.9738,19868.0
2016-09-23 12:00:00,31.41,31.42,31.41,31.42,11727.0,23.9662,23.9738,23.9662,23.9738,11727.0
2016-09-23 12:10:00,31.42,31.44,31.42,31.44,8443.0,23.9738,23.9891,23.9738,23.9891,8443.0
2016-09-23 12:20:00,31.44,31.45,31.41,31.42,33305.0,23.9891,23.9967,23.9662,23.9738,33305.0
2016-09-23 12:30:00,31.42,31.45,31.42,31.42,25649.0,23.9738,23.9967,23.9738,23.9738,25649.0
2016-09-23 12:40:00,31.42,31.42,31.41,31.42,18685.0,23.9738,23.9738,23.9662,23.9738,18685.0
2016-09-23 12:50:00,31.42,31.42,31.39,31.39,13954.0,23.9738,23.9738,23.9509,23.9509,13954.0
2016-09-23 13:00:00,31.39,31.4,31.38,31.39,9379.0,23.9509,23.9585,23.9433,23.9509,9379.0
2016-09-23 13:10:00,31.39,31.39,31.34,31.34,43509.0,23.9509,23.9509,23.9128,23.9128,43509.0
2016-09-23 13:20:00,31.35,31.37,31.34,31.34,19023.0,23.9204,23.9357,23.9128,23.9128,19023.0
2016-09-23 13:30:00,31.35,31.36,31.34,31.34,14796.0,23.9204,23.928,23.9128,23.9128,14796.0
2016-09-23 13:40:00,31.34,31.35,31.33,31.34,16225.0,23.9128,23.9204,23.9051,23.9128,16225.0
2016-09-23 13:50:00,31.33,31.36,31.31,31.33,63636.0,23.9051,23.928,23.8899,23.9051,63636.0
2016-09-23 14:00:00,31.33,31.36,31.32,31.35,23450.0,23.9051,23.928,23.8975,23.9204,23450.0
2016-09-23 14:10:00,31.35,31.39,31.35,31.39,9010.0,23.9204,23.9509,23.9204,23.9509,9010.0
2016-09-23 14:20:00,31.39,31.39,31.37,31.38,8987.0,23.9509,23.9509,23.9357,23.9433,8987.0
2016-09-23 14:30:00,31.37,31.39,31.36,31.38,6621.0,23.9357,23.9509,23.928,23.9433,6621.0
2016-09-23 14:40:00,31.37,31.38,31.35,31.35,5718.0,23.9357,23.9433,23.9204,23.9204,5718.0
2016-09-23 14:50:00,31.35,31.38,31.35,31.37,11335.0,23.9204,23.9433,23.9204,23.9357,11335.0
2016-09-23 15:00:00,31.37,31.38,31.36,31.36,31762.0,23.9357,23.9433,23.928,23.928,31762.0
2016-09-23 15:10:00,31.35,31.36,31.32,31.33,31032.0,23.9204,23.928,23.8975,23.9051,31032.0
2016-09-23 15:20:00,31.33,31.35,31.31,31.35,27554.0,23.9051,23.9204,23.8899,23.9204,27554.0
2016-09-23 15:30:00,31.35,31.4,31.35,31.35,39638.0,23.9204,23.9585,23.9204,23.9204,39638.0
2016-09-23 15:40:00,31.35,31.36,31.33,31.33,40230.0,23.9204,23.928,23.9051,23.9051,40230.0
2016-09-23 15:50:00,31.33,31.38,31.33,31.33,90145.0,23.9051,23.9433,23.9051,23.9051,90145.0
2016-09-26 09:30:00,31.13,31.13,30.89,30.92,137694.0,23.7525,23.7525,23.5694,23.5923,137694.0
2016-09-26 09:40:00,30.91,30.94,30.86,30.86,69472.0,23.5847,23.6076,23.5465,23.5465,69472.0
2016-09-26 09:50:00,30.86,30.9,30.82,30.83,61470.0,23.5465,23.577,23.516,23.5236,61470.0
2016-09-26 10:00:00,30.83,30.89,30.8,30.87,60076.0,23.5236,23.5694,23.5007,23.5541,60076.0
2016-09-26 10:10:00,30.86,30.95,30.86,30.92,45545.0,23.5465,23.6152,23.5465,23.5923,45545.0
2016-09-26 10:20:00,30.91,30.98,30.9,30.96,52699.0,23.5847,23.6381,23.577,23.6228,52699.0
2016-09-26 10:30:00,30.96,31.08,30.96,31.03,59149.0,23.6228,23.7144,23.6228,23.6762,59149.0
2016-09-26 10:40:00,31.03,31.09,31.03,31.08,42868.0,23.6762,23.722,23.6762,23.7144,42868.0
2016-09-26 10:50:00,31.08,31.11,31.08,31.08,26725.0,23.7144,23.7373,23.7144,23.7144,26725.0
2016-09-26 11:00:00,31.08,31.09,31.06,31.08,27926.0,23.7144,23.722,23.6991,23.7144,27926.0
2016-09-26 11:10:00,31.08,31.11,31.05,31.1,28400.0,23.7144,23.7373,23.6915,23.7296,28400.0
2016-09-26 11:20:00,31.11,31.13,31.07,31.08,20319.0,23.7373,23.7525,23.7068,23.7144,20319.0
2016-09-26 11:30:00,31.09,31.11,31.05,31.1,28932.0,23.722,23.7373,23.6915,23.7296,28932.0
2016-09-26 11:40:00,31.1,31.11,31.07,31.07,25793.0,23.7296,23.7373,23.7068,23.7068,25793.0
2016-09-26 11:50:00,31.06,31.07,31.05,31.07,13513.0,23.6991,23.7068,23.6915,23.7068,13513.0
2016-09-26 12:00:00,31.06,31.07,31.05,31.07,22428.0,23.6991,23.7068,23.6915,23.7068,22428.0
2016-09-26 12:10:00,31.07,31.1,31.07,31.07,16990.0,23.7068,23.7296,23.7068,23.7068,16990.0
2016-09-26 12:20:00,31.07,31.08,31.06,31.08,17764.0,23.7068,23.7144,23.6991,23.7144,17764.0
2016-09-26 12:30:00,31.08,31.11,31.08,31.08,11654.0,23.7144,23.7373,23.7144,23.7144,11654.0
2016-09-26 12:40:00,31.07,31.13,31.06,31.11,23080.0,23.7068,23.7525,23.6991,23.7373,23080.0
2016-09-26 12:50:00,31.12,31.14,31.11,31.11,9643.0,23.7449,23.7602,23.7373,23.7373,9643.0
2016-09-26 13:00:00,31.1,31.1,31.07,31.07,11768.0,23.7296,23.7296,23.7068,23.7068,11768.0
2016-09-26 13:10:00,31.06,31.08,31.05,31.05,16198.0,23.6991,23.7144,23.6915,23.6915,16198.0
2016-09-26 13:20:00,31.05,31.07,31.02,31.02,15198.0,23.6915,23.7068,23.6686,23.6686,15198.0
2016-09-26 13:30:00,31.01,31.03,30.98,30.98,26761.0,23.661,23.6762,23.6381,23.6381,26761.0
2016-09-26 13:40:00,30.99,31.03,30.99,31.02,16710.0,23.6457,23.6762,23.6457,23.6686,16710.0
2016-09-26 13:50:00,31.02,31.06,31.02,31.05,23605.0,23.6686,23.6991,23.6686,23.6915,23605.0
2016-09-26 14:00:00,31.05,31.08,31.05,31.07,22609.0,23.6915,23.7144,23.6915,23.7068,22609.0
2016-09-26 14:10:00,31.07,31.08,31.06,31.08,60813.0,23.7068,23.7144,23.6991,23.7144,60813.0
2016-09-26 14:20:00,31.08,31.09,31.06,31.08,19008.0,23.7144,23.722,23.6991,23.7144,19008.0
2016-09-26 14:30:00,31.08,31.08,31.05,31.06,16085.0,23.7144,23.7144,23.6915,23.6991,16085.0
2016-09-26 14:40:00,31.06,31.08,31.05,31.08,20398.0,23.6991,23.7144,23.6915,23.7144,20398.0
2016-09-26 14:50:00,31.07,31.08,31.06,31.08,11669.0,23.7068,23.7144,23.6991,23.7144,11669.0
2016-09-26 15:00:00,31.07,31.09,31.06,31.09,24581.0,23.7068,23.722,23.6991,23.722,24581.0
2016-09-26 15:10:00,31.1,31.14,31.1,31.11,39210.0,23.7296,23.7602,23.7296,23.7373,39210.0
2016-09-26 15:20:00,31.1,31.11,31.08,31.11,14486.0,23.7296,23.7373,23.7144,23.7373,14486.0
2016-09-26 15:30:00,31.12,31.13,31.07,31.08,28060.0,23.7449,23.7525,23.7068,23.7144,28060.0
2016-09-26 15:40:00,31.08,31.09,31.06,31.08,36088.0,23.7144,23.722,23.6991,23.7144,36088.0
2016-09-26 15:50:00,31.08,31.09,31.05,31.08,168851.0,23.7144,23.722,23.6915,23.7144,168851.0
2016-09-27 09:30:00,31.08,31.19,30.97,31.19,101872.0,23.7144,23.7983,23.6304,23.7983,101872.0
2016-09-27 09:40:00,31.2,31.3,31.19,31.3,65023.0,23.8059,23.8822,23.7983,23.8822,65023.0
2016-09-27 09:50:00,31.3,31.34,31.29,31.33,43313.0,23.8822,23.9128,23.8746,23.9051,43313.0
2016-09-27 10:00:00,31.33,31.43,31.32,31.42,38041.0,23.9051,23.9814,23.8975,23.9738,38041.0
2016-09-27 10:10:00,31.41,31.41,31.34,31.35,20156.0,23.9662,23.9662,23.9128,23.9204,20156.0
2016-09-27 10:20:00,31.35,31.35,31.3,31.34,51911.0,23.9204,23.9204,23.8822,23.9128,51911.0
2016-09-27 10:30:00,31.34,31.35,31.28,31.29,22602.0,23.9128,23.9204,23.867,23.8746,22602.0
2016-09-27 10:40:00,31.29,31.32,31.28,31.32,13200.0,23.8746,23.8975,23.867,23.8975,13200.0
2016-09-27 10:50:00,31.32,31.33,31.3,31.3,17275.0,23.8975,23.9051,23.8822,23.8822,17275.0
2016-09-27 11:00:00,31.3,31.3,31.26,31.28,29254.0,23.8822,23.8822,23.8517,23.867,29254.0
2016-09-27 11:10:00,31.29,31.3,31.28,31.28,5500.0,23.8746,23.8822,23.867,23.867,5500.0
2016-09-27 11:20:00,31.28,31.4,31.28,31.39,27881.0,23.867,23.9585,23.867,23.9509,27881.0
2016-09-27 11:30:00,31.4,31.43,31.4,31.43,21922.0,23.9585,23.9814,23.9585,23.9814,21922.0
2016-09-27 11:40:00,31.43,31.46,31.42,31.46,25808.0,23.9814,24.0043,23.9738,24.0043,25808.0
2016-09-27 11:50:00,31.46,31.46,31.43,31.46,17780.0,24.0043,24.0043,23.9814,24.0043,17780.0
2016-09-27 12:00:00,31.46,31.47,31.42,31.42,9500.0,24.0043,24.012,23.9738,23.9738,9500.0
2016-09-27 12:10:00,31.43,31.43,31.4,31.42,14138.0,23.9814,23.9814,23.9585,23.9738,14138.0
2016-09-27 12:20:00,31.43,31.54,31.43,31.5,34754.0,23.9814,24.0654,23.9814,24.0348,34754.0
2016-09-27 12:30:00,31.51,31.53,31.49,31.5,31223.0,24.0425,24.0577,24.0272,24.0348,31223.0
2016-09-27 12:40:00,31.5,31.51,31.48,31.49,13270.0,24.0348,24.0425,24.0196,24.0272,13270.0
2016-09-27 12:50:00,31.49,31.52,31.48,31.52,29192.0,24.0272,24.0501,24.0196,24.0501,29192.0
2016-09-27 13:00:00,31.53,31.55,31.5,31.5,15947.0,24.0577,24.073,24.0348,24.0348,15947.0
2016-09-27 13:10:00,31.5,31.55,31.5,31.54,11619.0,24.0348,24.073,24.0348,24.0654,11619.0
2016-09-27 13:20:00,31.54,31.57,31.53,31.53,13933.0,24.0654,24.0883,24.0577,24.0577,13933.0
2016-09-27 13:30:00,31.54,31.57,31.53,31.57,12088.0,24.0654,24.0883,24.0577,24.0883,12088.0
2016-09-27 13:40:00,31.57,31.6,31.56,31.56,32347.0,24.0883,24.1111,24.0806,24.0806,32347.0
2016-09-27 13:50:00,31.56,31.6,31.56,31.59,32569.0,24.0806,24.1111,24.0806,24.1035,32569.0
2016-09-27 14:00:00,31.59,31.6,31.53,31.54,35894.0,24.1035,24.1111,24.0577,24.0654,35894.0
2016-09-27 14:10:00,31.55,31.58,31.55,31.58,16500.0,24.073,24.0959,24.073,24.0959,16500.0
2016-09-27 14:20:00,31.59,31.59,31.58,31.59,12216.0,24.1035,24.1035,24.0959,24.1035,12216.0
2016-09-27 14:30:00,31.59,31.6,31.58,31.6,26132.0,24.1035,24.1111,24.0959,24.1111,26132.0
2016-09-27 14:40:00,31.6,31.6,31.56,31.57,11356.0,24.1111,24.1111,24.0806,24.0883,11356.0
2016-09-27 14:50:00,31.57,31.58,31.56,31.57,16207.0,24.0883,24.0959,24.0806,24.0883,16207.0
2016-09-27 15:00:00,31.57,31.57,31.54,31.55,21628.0,24.0883,24.0883,24.0654,24.073,21628.0
2016-09-27 15:10:00,31.55,31.55,31.52,31.52,32528.0,24.073,24.073,24.0501,24.0501,32528.0
2016-09-27 15:20:00,31.52,31.53,31.49,31.5,62579.0,24.0501,24.0577,24.0272,24.0348,62579.0
2016-09-27 15:30:00,31.5,31.5,31.48,31.5,48083.0,24.0348,24.0348,24.0196,24.0348,48083.0
2016-09-27 15:40:00,31.5,31.55,31.49,31.51,71190.0,24.0348,24.073,24.0272,24.0425,71190.0
2016-09-27 15:50:00,31.51,31.51,31.48,31.48,128247.0,24.0425,24.0425,24.0196,24.0196,128247.0
2016-09-28 09:30:00,31.44,31.58,31.44,31.47,76434.0,23.9891,24.0959,23.9891,24.012,76434.0
2016-09-28 09:40:00,31.48,31.51,31.44,31.5,34092.0,24.0196,24.0425,23.9891,24.0348,34092.0
2016-09-28 09:50:00,31.51,31.52,31.49,31.49,32151.0,24.0425,24.0501,24.0272,24.0272,32151.0
2016-09-28 10:00:00,31.5,31.55,31.48,31.5,44650.0,24.0348,24.073,24.0196,24.0348,44650.0
2016-09-28 10:10:00,31.5,31.51,31.48,31.49,19146.0,24.0348,24.0425,24.0196,24.0272,19146.0
2016-09-28 10:20:00,31.49,31.51,31.47,31.5,26140.0,24.0272,24.0425,24.012,24.0348,26140.0
2016-09-28 10:30:00,31.5,31.52,31.47,31.47,21164.0,24.0348,24.0501,24.012,24.012,21164.0
2016-09-28 10:40:00,31.47,31.49,31.45,31.49,18207.0,24.012,24.0272,23.9967,24.0272,18207.0
2016-09-28 10:50:00,31.49,31.5,31.44,31.45,44879.0,24.0272,24.0348,23.9891,23.9967,44879.0
2016-09-28 11:00:00,31.45,31.45,31.39,31.39,17359.0,23.9967,23.9967,23.9509,23.9509,17359.0
2016-09-28 11:10:00,31.39,31.41,31.37,31.41,8653.0,23.9509,23.9662,23.9357,23.9662,8653.0
2016-09-28 11:20:00,31.41,31.44,31.4,31.4,23471.0,23.9662,23.9891,23.9585,23.9585,23471.0
2016-09-28 11:30:00,31.4,31.41,31.38,31.41,8200.0,23.9585,23.9662,23.9433,23.9662,8200.0
2016-09-28 11:40:00,31.41,31.43,31.41,31.42,7100.0,23.9662,23.9814,23.9662,23.9738,7100.0
2016-09-28 11:50:00,31.42,31.43,31.42,31.42,7800.0,23.9738,23.9814,23.9738,23.9738,7800.0
2016-09-28 12:00:00,31.42,31.42,31.4,31.42,15600.0,23.9738,23.9738,23.9585,23.9738,15600.0
2016-09-28 12:10:00,31.43,31.46,31.43,31.43,11500.0,23.9814,24.0043,23.9814,23.9814,11500.0
2016-09-28 12:20:00,31.43,31.44,31.42,31.42,12015.0,23.9814,23.9891,23.9738,23.9738,12015.0
2016-09-28 12:30:00,31.42,31.42,31.39,31.41,9900.0,23.9738,23.9738,23.9509,23.9662,9900.0
2016-09-28 12:40:00,31.41,31.44,31.41,31.41,36168.0,23.9662,23.9891,23.9662,23.9662,36168.0
2016-09-28 12:50:00,31.41,31.42,31.4,31.42,54683.0,23.9662,23.9738,23.9585,23.9738,54683.0
2016-09-28 13:00:00,31.41,31.42,31.39,31.39,16760.0,23.9662,23.9738,23.9509,23.9509,16760.0
2016-09-28 13:10:00,31.39,31.4,31.37,31.4,12705.0,23.9509,23.9585,23.9357,23.9585,12705.0
2016-09-28 13:20:00,31.4,31.41,31.4,31.41,13817.0,23.9585,23.9662,23.9585,23.9662,13817.0
2016-09-28 13:30:00,31.42,31.46,31.42,31.45,12711.0,23.9738,24.0043,23.9738,23.9967,12711.0
2016-09-28 13:40:00,31.46,31.47,31.44,31.44,7460.0,24.0043,24.012,23.9891,23.9891,7460.0
2016-09-28 13:50:00,31.44,31.47,31.44,31.44,14973.0,23.9891,24.012,23.9891,23.9891,14973.0
2016-09-28 14:00:00,31.45,31.45,31.43,31.44,16189.0,23.9967,23.9967,23.9814,23.9891,16189.0
2016-09-28 14:10:00,31.44,31.5,31.44,31.48,49130.0,23.9891,24.0348,23.9891,24.0196,49130.0
2016-09-28 14:20:00,31.48,31.5,31.47,31.48,47695.0,24.0196,24.0348,24.012,24.0196,47695.0
2016-09-28 14:30:00,31.49,31.49,31.47,31.48,32945.0,24.0272,24.0272,24.012,24.0196,32945.0
2016-09-28 14:40:00,31.49,31.51,31.48,31.5,38938.0,24.0272,24.0425,24.0196,24.0348,38938.0
2016-09-28 14:50:00,31.51,31.52,31.48,31.49,24880.0,24.0425,24.0501,24.0196,24.0272,24880.0
2016-09-28 15:00:00,31.49,31.5,31.47,31.47,25522.0,24.0272,24.0348,24.012,24.012,25522.0
2016-09-28 15:10:00,31.48,31.48,31.46,31.47,17235.0,24.0196,24.0196,24.0043,24.012,17235.0
2016-09-28 15:20:00,31.47,31.48,31.44,31.44,27695.0,24.012,24.0196,23.9891,23.9891,27695.0
2016-09-28 15:30:00,31.44,31.45,31.43,31.45,14880.0,23.9891,23.9967,23.9814,23.9967,14880.0
2016-09-28 15:40:00,31.46,31.49,31.46,31.49,42076.0,24.0043,24.0272,24.0043,24.0272,42076.0
2016-09-28 15:50:00,31.49,31.5,31.48,31.48,190285.0,24.0272,24.0348,24.0196,24.0196,190285.0
2016-09-29 09:30:00,31.52,31.52,31.38,31.38,65501.0,24.0501,24.0501,23.9433,23.9433,65501.0
2016-09-29 09:40:00,31.38,31.44,31.38,31.4,18265.0,23.9433,23.9891,23.9433,23.9585,18265.0
2016-09-29 09:50:00,31.39,31.45,31.38,31.44,25020.0,23.9509,23.9967,23.9433,23.9891,25020.0
2016-09-29 10:00:00,31.46,31.48,31.33,31.35,61865.0,24.0043,24.0196,23.9051,23.9204,61865.0
2016-09-29 10:10:00,31.35,31.42,31.3,31.41,23993.0,23.9204,23.9738,23.8822,23.9662,23993.0
2016-09-29 10:20:00,31.41,31.44,31.39,31.4,11807.0,23.9662,23.9891,23.9509,23.9585,11807.0
2016-09-29 10:30:00,31.39,31.39,31.35,31.38,27953.0,23.9509,23.9509,23.9204,23.9433,27953.0
2016-09-29 10:40:00,31.39,31.4,31.36,31.4,10120.0,23.9509,23.9585,23.928,23.9585,10120.0
2016-09-29 10:50:00,31.41,31.46,31.41,31.44,18408.0,23.9662,24.0043,23.9662,23.9891,18408.0
2016-09-29 11:00:00,31.43,31.43,31.39,31.42,15929.0,23.9814,23.9814,23.9509,23.9738,15929.0
2016-09-29 11:10:00,31.42,31.42,31.37,31.39,14387.0,23.9738,23.9738,23.9357,23.9509,14387.0
2016-09-29 11:20:00,31.4,31.43,31.38,31.43,9100.0,23.9585,23.9814,23.9433,23.9814,9100.0
2016-09-29 11:30:00,31.43,31.47,31.43,31.47,14511.0,23.9814,24.012,23.9814,24.012,14511.0
2016-09-29 11:40:00,31.47,31.49,31.46,31.47,10281.0,24.012,24.0272,24.0043,24.012,10281.0
2016-09-29 11:50:00,31.47,31.49,31.45,31.49,19742.0,24.012,24.0272,23.9967,24.0272,19742.0
2016-09-29 12:00:00,31.49,31.52,31.48,31.52,14027.0,24.0272,24.0501,24.0196,24.0501,14027.0
2016-09-29 12:10:00,31.52,31.53,31.52,31.52,7100.0,24.0501,24.0577,24.0501,24.0501,7100.0
2016-09-29 12:20:00,31.52,31.57,31.52,31.54,11007.0,24.0501,24.0883,24.0501,24.0654,11007.0
2016-09-29 12:30:00,31.53,31.53,31.51,31.51,9924.0,24.0577,24.0577,24.0425,24.0425,9924.0
2016-09-29 12:40:00,31.5,31.5,31.37,31.37,29085.0,24.0348,24.0348,23.9357,23.9357,29085.0
2016-09-29 12:50:00,31.36,31.36,31.29,31.33,75862.0,23.928,23.928,23.8746,23.9051,75862.0
2016-09-29 13:00:00,31.34,31.34,31.26,31.33,40309.0,23.9128,23.9128,23.8517,23.9051,40309.0
2016-09-29 13:10:00,31.34,31.43,31.33,31.43,69795.0,23.9128,23.9814,23.9051,23.9814,69795.0
2016-09-29 13:20:00,31.42,31.44,31.39,31.4,35521.0,23.9738,23.9891,23.9509,23.9585,35521.0
2016-09-29 13:30:00,31.41,31.45,31.39,31.43,17600.0,23.9662,23.9967,23.9509,23.9814,17600.0
2016-09-29 13:40:00,31.44,31.44,31.37,31.37,19531.0,23.9891,23.9891,23.9357,23.9357,19531.0
2016-09-29 13:50:00,31.37,31.37,31.3,31.36,40159.0,23.9357,23.9357,23.8822,23.928,40159.0
2016-09-29 14:00:00,31.36,31.39,31.34,31.38,12460.0,23.928,23.9509,23.9128,23.9433,12460.0
2016-09-29 14:10:00,31.38,31.4,31.35,31.4,16100.0,23.9433,23.9585,23.9204,23.9585,16100.0
2016-09-29 14:20:00,31.41,31.48,31.39,31.48,38428.0,23.9662,24.0196,23.9509,24.0196,38428.0
2016-09-29 14:30:00,31.48,31.52,31.48,31.51,29417.0,24.0196,24.0501,24.0196,24.0425,29417.0
2016-09-29 14:40:00,31.51,31.54,31.5,31.54,29459.0,24.0425,24.0654,24.0348,24.0654,29459.0
2016-09-29 14:50:00,31.54,31.55,31.47,31.47,13000.0,24.0654,24.073,24.012,24.012,13000.0
2016-09-29 15:00:00,31.47,31.49,31.44,31.48,33179.0,24.012,24.0272,23.9891,24.0196,33179.0
2016-09-29 15:10:00,31.47,31.49,31.45,31.45,17737.0,24.012,24.0272,23.9967,23.9967,17737.0
2016-09-29 15:20:00,31.44,31.45,31.38,31.45,21522.0,23.9891,23.9967,23.9433,23.9967,21522.0
2016-09-29 15:30:00,31.45,31.49,31.44,31.48,30888.0,23.9967,24.0272,23.9891,24.0196,30888.0
2016-09-29 15:40:00,31.49,31.49,31.42,31.42,31885.0,24.0272,24.0272,23.9738,23.9738,31885.0
2016-09-29 15:50:00,31.41,31.43,31.39,31.39,96511.0,23.9662,23.9814,23.9509,23.9509,96511.0
2016-09-30 09:30:00,31.61,31.76,31.61,31.62,96567.0,24.1188,24.2332,24.1188,24.1264,96567.0
2016-09-30 09:40:00,31.63,31.63,31.58,31.63,54075.0,24.134,24.134,24.0959,24.134,54075.0
2016-09-30 09:50:00,31.63,31.66,31.57,31.57,70160.0,24.134,24.1569,24.0883,24.0883,70160.0
2016-09-30 10:00:00,31.58,31.65,31.58,31.65,59075.0,24.0959,24.1493,24.0959,24.1493,59075.0
2016-09-30 10:10:00,31.65,31.67,31.59,31.59,50128.0,24.1493,24.1646,24.1035,24.1035,50128.0
2016-09-30 10:20:00,31.6,31.63,31.58,31.59,46929.0,24.1111,24.134,24.0959,24.1035,46929.0
2016-09-30 10:30:00,31.6,31.67,31.6,31.65,52959.0,24.1111,24.1646,24.1111,24.1493,52959.0
2016-09-30 10:40:00,31.65,31.68,31.61,31.63,39970.0,24.1493,24.1722,24.1188,24.134,39970.0
2016-09-30 10:50:00,31.64,31.66,31.62,31.65,44277.0,24.1417,24.1569,24.1264,24.1493,44277.0
2016-09-30 11:00:00,31.64,31.67,31.64,31.64,65596.0,24.1417,24.1646,24.1417,24.1417,65596.0
2016-09-30 11:10:00,31.65,31.71,31.65,31.66,84489.0,24.1493,24.1951,24.1493,24.1569,84489.0
2016-09-30 11:20:00,31.67,31.7,31.62,31.64,62549.0,24.1646,24.1874,24.1264,24.1417,62549.0
2016-09-30 11:30:00,31.64,31.65,31.6,31.61,42333.0,24.1417,24.1493,24.1111,24.1188,42333.0
2016-09-30 11:40:00,31.61,31.61,31.58,31.6,25651.0,24.1188,24.1188,24.0959,24.1111,25651.0
2016-09-30 11:50:00,31.6,31.63,31.58,31.59,50002.0,24.1111,24.134,24.0959,24.1035,50002.0
2016-09-30 12:00:00,31.6,31.61,31.59,31.61,15007.0,24.1111,24.1188,24.1035,24.1188,15007.0
2016-09-30 12:10:00,31.62,31.66,31.59,31.65,40337.0,24.1264,24.1569,24.1035,24.1493,40337.0
2016-09-30 12:20:00,31.65,31.69,31.65,31.69,19303.0,24.1493,24.1798,24.1493,24.1798,19303.0
2016-09-30 12:30:00,31.69,31.75,31.69,31.74,31875.0,24.1798,24.2256,24.1798,24.218,31875.0
2016-09-30 12:40:00,31.73,31.73,31.7,31.72,21920.0,24.2103,24.2103,24.1874,24.2027,21920.0
2016-09-30 12:50:00,31.72,31.74,31.7,31.7,23745.0,24.2027,24.218,24.1874,24.1874,23745.0
2016-09-30 13:00:00,31.7,31.74,31.69,31.73,16371.0,24.1874,24.218,24.1798,24.2103,16371.0
2016-09-30 13:10:00,31.73,31.76,31.73,31.75,29365.0,24.2103,24.2332,24.2103,24.2256,29365.0
2016-09-30 13:20:00,31.75,31.75,31.71,31.74,20053.0,24.2256,24.2256,24.1951,24.218,20053.0
2016-09-30 13:30:00,31.74,31.75,31.73,31.75,20540.0,24.218,24.2256,24.2103,24.2256,20540.0
2016-09-30 13:40:00,31.76,31.76,31.73,31.75,22757.0,24.2332,24.2332,24.2103,24.2256,22757.0
2016-09-30 13:50:00,31.74,31.74,31.68,31.68,30046.0,24.218,24.218,24.1722,24.1722,30046.0
2016-09-30 14:00:00,31.68,31.68,31.65,31.66,45793.0,24.1722,24.1722,24.1493,24.1569,45793.0
2016-09-30 14:10:00,31.65,31.69,31.65,31.68,37994.0,24.1493,24.1798,24.1493,24.1722,37994.0
2016-09-30 14:20:00,31.67,31.7,31.67,31.67,45352.0,24.1646,24.1874,24.1646,24.1646,45352.0
2016-09-30 14:30:00,31.67,31.7,31.67,31.69,17126.0,24.1646,24.1874,24.1646,24.1798,17126.0
2016-09-30 14:40:00,31.69,31.71,31.68,31.71,27091.0,24.1798,24.1951,24.1722,24.1951,27091.0
2016-09-30 14:50:00,31.7,31.74,31.69,31.74,25698.0,24.1874,24.218,24.1798,24.218,25698.0
2016-09-30 15:00:00,31.74,31.76,31.74,31.75,29222.0,24.218,24.2332,24.218,24.2256,29222.0
2016-09-30 15:10:00,31.75,31.78,31.74,31.74,37691.0,24.2256,24.2485,24.218,24.218,37691.0
2016-09-30 15:20:00,31.75,31.75,31.71,31.73,73779.0,24.2256,24.2256,24.1951,24.2103,73779.0
2016-09-30 15:30:00,31.74,31.75,31.7,31.7,69241.0,24.218,24.2256,24.1874,24.1874,69241.0
2016-09-30 15:40:00,31.69,31.75,31.69,31.75,85009.0,24.1798,24.2256,24.1798,24.2256,85009.0
2016-09-30 15:50:00,31.75,31.8,31.72,31.72,188727.0,24.2256,24.2637,24.2027,24.2027,188727.0
2016-10-03 09:30:00,31.32,31.42,31.32,31.37,82785.0,24.0948,24.1717,24.0948,24.1332,82785.0
2016-10-03 09:40:00,31.36,31.38,31.23,31.28,97034.0,24.1255,24.1409,24.0255,24.064,97034.0
2016-10-03 09:50:00,31.28,31.3,31.2,31.22,68866.0,24.064,24.0794,24.0024,24.0178,68866.0
2016-10-03 10:00:00,31.23,31.34,31.23,31.3,47424.0,24.0255,24.1101,24.0255,24.0794,47424.0
2016-10-03 10:10:00,31.3,31.32,31.27,31.3,21725.0,24.0794,24.0948,24.0563,24.0794,21725.0
2016-10-03 10:20:00,31.3,31.31,31.26,31.27,19253.0,24.0794,24.0871,24.0486,24.0563,19253.0
2016-10-03 10:30:00,31.27,31.36,31.27,31.36,26846.0,24.0563,24.1255,24.0563,24.1255,26846.0
2016-10-03 10:40:00,31.36,31.39,31.34,31.39,21830.0,24.1255,24.1486,24.1101,24.1486,21830.0
2016-10-03 10:50:00,31.39,31.42,31.39,31.4,10755.0,24.1486,24.1717,24.1486,24.1563,10755.0
2016-10-03 11:00:00,31.39,31.41,31.36,31.38,10379.0,24.1486,24.164,24.1255,24.1409,10379.0
2016-10-03 11:10:00,31.38,31.39,31.35,31.35,16765.0,24.1409,24.1486,24.1178,24.1178,16765.0
2016-10-03 11:20:00,31.35,31.38,31.35,31.38,8464.0,24.1178,24.1409,24.1178,24.1409,8464.0
2016-10-03 11:30:00,31.38,31.4,31.38,31.39,21400.0,24.1409,24.1563,24.1409,24.1486,21400.0
2016-10-03 11:40:00,31.39,31.41,31.39,31.4,14526.0,24.1486,24.164,24.1486,24.1563,14526.0
2016-10-03 11:50:00,31.4,31.4,31.34,31.37,27418.0,24.1563,24.1563,24.1101,24.1332,27418.0
2016-10-03 12:00:00,31.36,31.39,31.36,31.39,7770.0,24.1255,24.1486,24.1255,24.1486,7770.0
2016-10-03 12:10:00,31.39,31.39,31.35,31.35,19739.0,24.1486,24.1486,24.1178,24.1178,19739.0
2016-10-03 12:20:00,31.35,31.36,31.33,31.34,40437.0,24.1178,24.1255,24.1024,24.1101,40437.0
2016-10-03 12:30:00,31.33,31.35,31.32,31.34,16097.0,24.1024,24.1178,24.0948,24.1101,16097.0
2016-10-03 12:40:00,31.35,31.38,31.34,31.38,18056.0,24.1178,24.1409,24.1101,24.1409,18056.0
2016-10-03 12:50:00,31.38,31.39,31.37,31.39,20130.0,24.1409,24.1486,24.1332,24.1486,20130.0
2016-10-03 13:00:00,31.41,31.42,31.4,31.42,10326.0,24.164,24.1717,24.1563,24.1717,10326.0
2016-10-03 13:10:00,31.42,31.42,31.39,31.4,17538.0,24.1717,24.1717,24.1486,24.1563,17538.0
2016-10-03 13:20:00,31.42,31.44,31.41,31.44,6536.0,24.1717,24.1871,24.164,24.1871,6536.0
2016-10-03 13:30:00,31.43,31.45,31.42,31.42,9102.0,24.1794,24.1948,24.1717,24.1717,9102.0
2016-10-03 13:40:00,31.43,31.43,31.41,31.42,16599.0,24.1794,24.1794,24.164,24.1717,16599.0
2016-10-03 13:50:00,31.42,31.43,31.42,31.43,5287.0,24.1717,24.1794,24.1717,24.1794,5287.0
2016-10-03 14:00:00,31.44,31.48,31.44,31.47,30336.0,24.1871,24.2178,24.1871,24.2101,30336.0
2016-10-03 14:10:00,31.47,31.48,31.46,31.47,24825.0,24.2101,24.2178,24.2025,24.2101,24825.0
2016-10-03 14:20:00,31.47,31.5,31.47,31.5,24009.0,24.2101,24.2332,24.2101,24.2332,24009.0
2016-10-03 14:30:00,31.49,31.5,31.46,31.46,18675.0,24.2255,24.2332,24.2025,24.2025,18675.0
2016-10-03 14:40:00,31.46,31.46,31.42,31.43,12553.0,24.2025,24.2025,24.1717,24.1794,12553.0
2016-10-03 14:50:00,31.45,31.45,31.43,31.44,23295.0,24.1948,24.1948,24.1794,24.1871,23295.0
2016-10-03 15:00:00,31.44,31.47,31.43,31.47,19276.0,24.1871,24.2101,24.1794,24.2101,19276.0
2016-10-03 15:10:00,31.47,31.48,31.46,31.48,14682.0,24.2101,24.2178,24.2025,24.2178,14682.0
2016-10-03 15:20:00,31.48,31.49,31.48,31.49,20458.0,24.2178,24.2255,24.2178,24.2255,20458.0
2016-10-03 15:30:00,31.49,31.52,31.48,31.52,37112.0,24.2255,24.2486,24.2178,24.2486,37112.0
2016-10-03 15:40:00,31.52,31.57,31.52,31.53,47874.0,24.2486,24.2871,24.2486,24.2563,47874.0
2016-10-03 15:50:00,31.53,31.55,31.49,31.51,71985.0,24.2563,24.2717,24.2255,24.2409,71985.0
2016-10-04 09:30:00,31.53,31.59,31.5,31.57,51681.0,24.2563,24.3025,24.2332,24.2871,51681.0
2016-10-04 09:40:00,31.57,31.63,31.56,31.63,19410.0,24.2871,24.3332,24.2794,24.3332,19410.0
2016-10-04 09:50:00,31.62,31.63,31.59,31.6,23566.0,24.3255,24.3332,24.3025,24.3102,23566.0
2016-10-04 10:00:00,31.59,31.59,31.56,31.59,21760.0,24.3025,24.3025,24.2794,24.3025,21760.0
2016-10-04 10:10:00,31.59,31.59,31.44,31.45,36078.0,24.3025,24.3025,24.1871,24.1948,36078.0
2016-10-04 10:20:00,31.45,31.47,31.43,31.47,29565.0,24.1948,24.2101,24.1794,24.2101,29565.0
2016-10-04 10:30:00,31.47,31.56,31.47,31.55,22558.0,24.2101,24.2794,24.2101,24.2717,22558.0
2016-10-04 10:40:00,31.56,31.62,31.56,31.61,12800.0,24.2794,24.3255,24.2794,24.3179,12800.0
2016-10-04 10:50:00,31.62,31.63,31.55,31.55,15462.0,24.3255,24.3332,24.2717,24.2717,15462.0
2016-10-04 11:00:00,31.55,31.55,31.43,31.47,31142.0,24.2717,24.2717,24.1794,24.2101,31142.0
2016-10-04 11:10:00,31.46,31.47,31.36,31.41,48202.0,24.2025,24.2101,24.1255,24.164,48202.0
2016-10-04 11:20:00,31.42,31.5,31.42,31.48,28003.0,24.1717,24.2332,24.1717,24.2178,28003.0
2016-10-04 11:30:00,31.49,31.53,31.45,31.45,46266.0,24.2255,24.2563,24.1948,24.1948,46266.0
2016-10-04 11:40:00,31.45,31.51,31.44,31.48,26805.0,24.1948,24.2409,24.1871,24.2178,26805.0
2016-10-04 11:50:00,31.47,31.48,31.4,31.41,20982.0,24.2101,24.2178,24.1563,24.164,20982.0
2016-10-04 12:00:00,31.41,31.42,31.37,31.39,20298.0,24.164,24.1717,24.1332,24.1486,20298.0
2016-10-04 12:10:00,31.39,31.44,31.37,31.43,21359.0,24.1486,24.1871,24.1332,24.1794,21359.0
2016-10-04 12:20:00,31.43,31.43,31.4,31.4,18185.0,24.1794,24.1794,24.1563,24.1563,18185.0
2016-10-04 12:30:00,31.4,31.42,31.37,31.41,20429.0,24.1563,24.1717,24.1332,24.164,20429.0
2016-10-04 12:40:00,31.41,31.45,31.41,31.41,11564.0,24.164,24.1948,24.164,24.164,11564.0
2016-10-04 12:50:00,31.4,31.4,31.35,31.35,8665.0,24.1563,24.1563,24.1178,24.1178,8665.0
2016-10-04 13:00:00,31.36,31.36,31.3,31.3,20507.0,24.1255,24.1255,24.0794,24.0794,20507.0
2016-10-04 13:10:00,31.3,31.33,31.3,31.32,13498.0,24.0794,24.1024,24.0794,24.0948,13498.0
2016-10-04 13:20:00,31.32,31.32,31.22,31.25,17216.0,24.0948,24.0948,24.0178,24.0409,17216.0
2016-10-04 13:30:00,31.26,31.27,31.25,31.25,15268.0,24.0486,24.0563,24.0409,24.0409,15268.0
2016-10-04 13:40:00,31.25,31.26,31.24,31.26,24793.0,24.0409,24.0486,24.0332,24.0486,24793.0
2016-10-04 13:50:00,31.27,31.27,31.24,31.24,14109.0,24.0563,24.0563,24.0332,24.0332,14109.0
2016-10-04 14:00:00,31.23,31.27,31.23,31.27,8294.0,24.0255,24.0563,24.0255,24.0563,8294.0
2016-10-04 14:10:00,31.27,31.27,31.25,31.25,13692.0,24.0563,24.0563,24.0409,24.0409,13692.0
2016-10-04 14:20:00,31.24,31.24,31.17,31.21,20296.0,24.0332,24.0332,23.9794,24.0101,20296.0
2016-10-04 14:30:00,31.21,31.24,31.21,31.24,3059.0,24.0101,24.0332,24.0101,24.0332,3059.0
2016-10-04 14:40:00,31.24,31.24,31.18,31.18,17360.0,24.0332,24.0332,23.987,23.987,17360.0
2016-10-04 14:50:00,31.19,31.2,31.15,31.16,56091.0,23.9947,24.0024,23.964,23.9717,56091.0
2016-10-04 15:00:00,31.16,31.2,31.16,31.2,17994.0,23.9717,24.0024,23.9717,24.0024,17994.0
2016-10-04 15:10:00,31.2,31.22,31.18,31.22,9700.0,24.0024,24.0178,23.987,24.0178,9700.0
2016-10-04 15:20:00,31.23,31.28,31.23,31.28,13184.0,24.0255,24.064,24.0255,24.064,13184.0
2016-10-04 15:30:00,31.28,31.33,31.27,31.33,42553.0,24.064,24.1024,24.0563,24.1024,42553.0
2016-10-04 15:40:00,31.34,31.39,31.31,31.32,59795.0,24.1101,24.1486,24.0871,24.0948,59795.0
2016-10-04 15:50:00,31.32,31.35,31.31,31.35,99762.0,24.0948,24.1178,24.0871,24.1178,99762.0
2016-10-05 09:30:00,31.47,31.57,31.41,31.56,38654.0,24.2101,24.2871,24.164,24.2794,38654.0
2016-10-05 09:40:00,31.56,31.58,31.51,31.51,17674.0,24.2794,24.2948,24.2409,24.2409,17674.0
2016-10-05 09:50:00,31.51,31.55,31.49,31.54,21555.0,24.2409,24.2717,24.2255,24.264,21555.0
2016-10-05 10:00:00,31.54,31.58,31.51,31.58,23826.0,24.264,24.2948,24.2409,24.2948,23826.0
2016-10-05 10:10:00,31.58,31.62,31.57,31.6,20682.0,24.2948,24.3255,24.2871,24.3102,20682.0
2016-10-05 10:20:00,31.6,31.65,31.58,31.65,29233.0,24.3102,24.3486,24.2948,24.3486,29233.0
2016-10-05 10:30:00,31.65,31.66,31.61,31.61,32784.0,24.3486,24.3563,24.3179,24.3179,32784.0
2016-10-05 10:40:00,31.6,31.6,31.54,31.54,21313.0,24.3102,24.3102,24.264,24.264,21313.0
2016-10-05 10:50:00,31.54,31.6,31.54,31.6,10647.0,24.264,24.3102,24.264,24.3102,10647.0
2016-10-05 11:00:00,31.6,31.63,31.58,31.63,9322.0,24.3102,24.3332,24.2948,24.3332,9322.0
2016-10-05 11:10:00,31.63,31.65,31.61,31.63,22136.0,24.3332,24.3486,24.3179,24.3332,22136.0
2016-10-05 11:20:00,31.63,31.63,31.6,31.63,52682.0,24.3332,24.3332,24.3102,24.3332,52682.0
2016-10-05 11:30:00,31.64,31.66,31.63,31.64,7177.0,24.3409,24.3563,24.3332,24.3409,7177.0
2016-10-05 11:40:00,31.64,31.67,31.64,31.65,13936.0,24.3409,24.364,24.3409,24.3486,13936.0
2016-10-05 11:50:00,31.65,31.67,31.63,31.64,9056.0,24.3486,24.364,24.3332,24.3409,9056.0
2016-10-05 12:00:00,31.64,31.67,31.64,31.67,6583.0,24.3409,24.364,24.3409,24.364,6583.0
2016-10-05 12:10:00,31.67,31.67,31.66,31.66,2748.0,24.364,24.364,24.3563,24.3563,2748.0
2016-10-05 12:20:00,31.65,31.65,31.63,31.63,8669.0,24.3486,24.3486,24.3332,24.3332,8669.0
2016-10-05 12:30:00,31.63,31.63,31.59,31.61,4615.0,24.3332,24.3332,24.3025,24.3179,4615.0
2016-10-05 12:40:00,31.6,31.61,31.59,31.59,7804.0,24.3102,24.3179,24.3025,24.3025,7804.0
2016-10-05 12:50:00,31.6,31.6,31.59,31.59,2300.0,24.3102,24.3102,24.3025,24.3025,2300.0
2016-10-05 13:00:00,31.6,31.61,31.6,31.61,3700.0,24.3102,24.3179,24.3102,24.3179,3700.0
2016-10-05 13:10:00,31.6,31.6,31.57,31.58,5149.0,24.3102,24.3102,24.2871,24.2948,5149.0
2016-10-05 13:20:00,31.58,31.58,31.55,31.56,10845.0,24.2948,24.2948,24.2717,24.2794,10845.0
2016-10-05 13:30:00,31.57,31.61,31.57,31.61,9062.0,24.2871,24.3179,24.2871,24.3179,9062.0
2016-10-05 13:40:00,31.61,31.63,31.6,31.61,7799.0,24.3179,24.3332,24.3102,24.3179,7799.0
2016-10-05 13:50:00,31.61,31.65,31.61,31.64,14764.0,24.3179,24.3486,24.3179,24.3409,14764.0
2016-10-05 14:00:00,31.64,31.65,31.64,31.64,14682.0,24.3409,24.3486,24.3409,24.3409,14682.0
2016-10-05 14:10:00,31.64,31.65,31.61,31.65,19300.0,24.3409,24.3486,24.3179,24.3486,19300.0
2016-10-05 14:20:00,31.65,31.67,31.65,31.65,22426.0,24.3486,24.364,24.3486,24.3486,22426.0
2016-10-05 14:30:00,31.65,31.66,31.64,31.64,10859.0,24.3486,24.3563,24.3409,24.3409,10859.0
2016-10-05 14:40:00,31.64,31.65,31.62,31.64,12779.0,24.3409,24.3486,24.3255,24.3409,12779.0
2016-10-05 14:50:00,31.65,31.65,31.63,31.64,1775.0,24.3486,24.3486,24.3332,24.3409,1775.0
2016-10-05 15:00:00,31.64,31.66,31.64,31.65,20356.0,24.3409,24.3563,24.3409,24.3486,20356.0
2016-10-05 15:10:00,31.65,31.65,31.62,31.62,10582.0,24.3486,24.3486,24.3255,24.3255,10582.0
2016-10-05 15:20:00,31.61,31.61,31.57,31.58,12615.0,24.3179,24.3179,24.2871,24.2948,12615.0
2016-10-05 15:30:00,31.57,31.58,31.56,31.58,12398.0,24.2871,24.2948,24.2794,24.2948,12398.0
2016-10-05 15:40:00,31.58,31.61,31.57,31.58,23039.0,24.2948,24.3179,24.2871,24.2948,23039.0
2016-10-05 15:50:00,31.58,31.6,31.57,31.59,74844.0,24.2948,24.3102,24.2871,24.3025,74844.0
2016-10-06 09:30:00,31.55,31.55,31.33,31.33,82962.0,24.2717,24.2717,24.1024,24.1024,82962.0
2016-10-06 09:40:00,31.34,31.34,31.28,31.29,27781.0,24.1101,24.1101,24.064,24.0717,27781.0
2016-10-06 09:50:00,31.28,31.28,31.22,31.27,36232.0,24.064,24.064,24.0178,24.0563,36232.0
2016-10-06 10:00:00,31.27,31.28,31.25,31.25,23670.0,24.0563,24.064,24.0409,24.0409,23670.0
2016-10-06 10:10:00,31.26,31.33,31.26,31.32,35315.0,24.0486,24.1024,24.0486,24.0948,35315.0
2016-10-06 10:20:00,31.33,31.37,31.32,31.37,17002.0,24.1024,24.1332,24.0948,24.1332,17002.0
2016-10-06 10:30:00,31.37,31.37,31.3,31.33,18225.0,24.1332,24.1332,24.0794,24.1024,18225.0
2016-10-06 10:40:00,31.33,31.39,31.32,31.39,14588.0,24.1024,24.1486,24.0948,24.1486,14588.0
2016-10-06 10:50:00,31.4,31.43,31.4,31.41,29265.0,24.1563,24.1794,24.1563,24.164,29265.0
2016-10-06 11:00:00,31.4,31.4,31.3,31.3,29251.0,24.1563,24.1563,24.0794,24.0794,29251.0
2016-10-06 11:10:00,31.3,31.31,31.27,31.28,30993.0,24.0794,24.0871,24.0563,24.064,30993.0
2016-10-06 11:20:00,31.29,31.36,31.29,31.36,18698.0,24.0717,24.1255,24.0717,24.1255,18698.0
2016-10-06 11:30:00,31.36,31.38,31.35,31.35,16932.0,24.1255,24.1409,24.1178,24.1178,16932.0
2016-10-06 11:40:00,31.36,31.45,31.35,31.44,26912.0,24.1255,24.1948,24.1178,24.1871,26912.0
2016-10-06 11:50:00,31.44,31.51,31.44,31.46,35067.0,24.1871,24.2409,24.1871,24.2025,35067.0
2016-10-06 12:00:00,31.47,31.52,31.47,31.48,17218.0,24.2101,24.2486,24.2101,24.2178,17218.0
2016-10-06 12:10:00,31.47,31.48,31.46,31.47,8461.0,24.2101,24.2178,24.2025,24.2101,8461.0
2016-10-06 12:20:00,31.48,31.51,31.48,31.5,13967.0,24.2178,24.2409,24.2178,24.2332,13967.0
2016-10-06 12:30:00,31.49,31.5,31.47,31.47,6940.0,24.2255,24.2332,24.2101,24.2101,6940.0
2016-10-06 12:40:00,31.47,31.47,31.46,31.46,3247.0,24.2101,24.2101,24.2025,24.2025,3247.0
2016-10-06 12:50:00,31.47,31.49,31.45,31.48,15388.0,24.2101,24.2255,24.1948,24.2178,15388.0
2016-10-06 13:00:00,31.47,31.48,31.46,31.46,3972.0,24.2101,24.2178,24.2025,24.2025,3972.0
2016-10-06 13:10:00,31.45,31.49,31.45,31.48,10951.0,24.1948,24.2255,24.1948,24.2178,10951.0
2016-10-06 13:20:00,31.47,31.49,31.47,31.49,3584.0,24.2101,24.2255,24.2101,24.2255,3584.0
2016-10-06 13:30:00,31.5,31.5,31.47,31.47,11785.0,24.2332,24.2332,24.2101,24.2101,11785.0
2016-10-06 13:40:00,31.47,31.49,31.46,31.49,5428.0,24.2101,24.2255,24.2025,24.2255,5428.0
2016-10-06 13:50:00,31.48,31.5,31.48,31.49,9890.0,24.2178,24.2332,24.2178,24.2255,9890.0
2016-10-06 14:00:00,31.49,31.51,31.49,31.5,15239.0,24.2255,24.2409,24.2255,24.2332,15239.0
2016-10-06 14:10:00,31.5,31.52,31.5,31.51,18509.0,24.2332,24.2486,24.2332,24.2409,18509.0
2016-10-06 14:20:00,31.52,31.52,31.5,31.52,21920.0,24.2486,24.2486,24.2332,24.2486,21920.0
2016-10-06 14:30:00,31.51,31.51,31.5,31.51,11164.0,24.2409,24.2409,24.2332,24.2409,11164.0
2016-10-06 14:40:00,31.51,31.53,31.51,31.51,5844.0,24.2409,24.2563,24.2409,24.2409,5844.0
2016-10-06 14:50:00,31.5,31.51,31.5,31.5,5900.0,24.2332,24.2409,24.2332,24.2332,5900.0
2016-10-06 15:00:00,31.51,31.52,31.5,31.5,9766.0,24.2409,24.2486,24.2332,24.2332,9766.0
2016-10-06 15:10:00,31.5,31.51,31.48,31.48,17927.0,24.2332,24.2409,24.2178,24.2178,17927.0
2016-10-06 15:20:00,31.48,31.49,31.47,31.47,16317.0,24.2178,24.2255,24.2101,24.2101,16317.0
2016-10-06 15:30:00,31.47,31.51,31.47,31.51,18312.0,24.2101,24.2409,24.2101,24.2409,18312.0
2016-10-06 15:40:00,31.51,31.52,31.5,31.5,37397.0,24.2409,24.2486,24.2332,24.2332,37397.0
2016-10-06 15:50:00,31.49,31.52,31.48,31.49,92822.0,24.2255,24.2486,24.2178,24.2255,92822.0
2016-10-07 09:30:00,31.52,31.59,31.47,31.51,61466.0,24.2486,24.3025,24.2101,24.2409,61466.0
2016-10-07 09:40:00,31.5,31.5,31.36,31.37,54525.0,24.2332,24.2332,24.1255,24.1332,54525.0
2016-10-07 09:50:00,31.37,31.45,31.35,31.42,25015.0,24.1332,24.1948,24.1178,24.1717,25015.0
2016-10-07 10:00:00,31.42,31.49,31.42,31.49,16669.0,24.1717,24.2255,24.1717,24.2255,16669.0
2016-10-07 10:10:00,31.5,31.57,31.5,31.56,27194.0,24.2332,24.2871,24.2332,24.2794,27194.0
2016-10-07 10:20:00,31.55,31.57,31.53,31.53,21449.0,24.2717,24.2871,24.2563,24.2563,21449.0
2016-10-07 10:30:00,31.53,31.53,31.47,31.51,25294.0,24.2563,24.2563,24.2101,24.2409,25294.0
2016-10-07 10:40:00,31.51,31.52,31.48,31.48,7512.0,24.2409,24.2486,24.2178,24.2178,7512.0
2016-10-07 10:50:00,31.49,31.49,31.43,31.43,13145.0,24.2255,24.2255,24.1794,24.1794,13145.0
2016-10-07 11:00:00,31.43,31.47,31.42,31.47,19962.0,24.1794,24.2101,24.1717,24.2101,19962.0
2016-10-07 11:10:00,31.48,31.48,31.44,31.45,19287.0,24.2178,24.2178,24.1871,24.1948,19287.0
2016-10-07 11:20:00,31.45,31.46,31.43,31.43,16492.0,24.1948,24.2025,24.1794,24.1794,16492.0
2016-10-07 11:30:00,31.43,31.43,31.33,31.33,30958.0,24.1794,24.1794,24.1024,24.1024,30958.0
2016-10-07 11:40:00,31.33,31.34,31.23,31.24,21166.0,24.1024,24.1101,24.0255,24.0332,21166.0
2016-10-07 11:50:00,31.25,31.28,31.24,31.25,24302.0,24.0409,24.064,24.0332,24.0409,24302.0
2016-10-07 12:00:00,31.24,31.31,31.24,31.29,31637.0,24.0332,24.0871,24.0332,24.0717,31637.0
2016-10-07 12:10:00,31.29,31.3,31.25,31.29,8205.0,24.0717,24.0794,24.0409,24.0717,8205.0
2016-10-07 12:20:00,31.29,31.3,31.25,31.28,11077.0,24.0717,24.0794,24.0409,24.064,11077.0
2016-10-07 12:30:00,31.28,31.3,31.27,31.28,17897.0,24.064,24.0794,24.0563,24.064,17897.0
2016-10-07 12:40:00,31.28,31.32,31.26,31.32,16621.0,24.064,24.0948,24.0486,24.0948,16621.0
2016-10-07 12:50:00,31.31,31.33,31.31,31.32,9590.0,24.0871,24.1024,24.0871,24.0948,9590.0
2016-10-07 13:00:00,31.31,31.32,31.28,31.32,16377.0,24.0871,24.0948,24.064,24.0948,16377.0
2016-10-07 13:10:00,31.33,31.34,31.32,31.33,7897.0,24.1024,24.1101,24.0948,24.1024,7897.0
2016-10-07 13:20:00,31.34,31.4,31.32,31.39,21496.0,24.1101,24.1563,24.0948,24.1486,21496.0
2016-10-07 13:30:00,31.39,31.45,31.39,31.45,16179.0,24.1486,24.1948,24.1486,24.1948,16179.0
2016-10-07 13:40:00,31.46,31.49,31.45,31.49,15398.0,24.2025,24.2255,24.1948,24.2255,15398.0
2016-10-07 13:50:00,31.49,31.5,31.48,31.49,13168.0,24.2255,24.2332,24.2178,24.2255,13168.0
2016-10-07 14:00:00,31.5,31.51,31.48,31.48,14400.0,24.2332,24.2409,24.2178,24.2178,14400.0
2016-10-07 14:10:00,31.48,31.51,31.47,31.48,22259.0,24.2178,24.2409,24.2101,24.2178,22259.0
2016-10-07 14:20:00,31.48,31.51,31.48,31.51,5735.0,24.2178,24.2409,24.2178,24.2409,5735.0
2016-10-07 14:30:00,31.5,31.52,31.5,31.51,7314.0,24.2332,24.2486,24.2332,24.2409,7314.0
2016-10-07 14:40:00,31.51,31.54,31.5,31.5,26866.0,24.2409,24.264,24.2332,24.2332,26866.0
2016-10-07 14:50:00,31.51,31.52,31.5,31.51,43291.0,24.2409,24.2486,24.2332,24.2409,43291.0
2016-10-07 15:00:00,31.51,31.53,31.5,31.52,13604.0,24.2409,24.2563,24.2332,24.2486,13604.0
2016-10-07 15:10:00,31.51,31.51,31.47,31.47,20009.0,24.2409,24.2409,24.2101,24.2101,20009.0
2016-10-07 15:20:00,31.47,31.48,31.47,31.48,13220.0,24.2101,24.2178,24.2101,24.2178,13220.0
2016-10-07 15:30:00,31.48,31.49,31.45,31.45,17308.0,24.2178,24.2255,24.1948,24.1948,17308.0
2016-10-07 15:40:00,31.45,31.47,31.45,31.45,11812.0,24.1948,24.2101,24.1948,24.1948,11812.0
2016-10-07 15:50:00,31.46,31.53,31.46,31.47,188607.0,24.2025,24.2563,24.2025,24.2101,188607.0
2016-10-10 09:30:00,31.55,31.64,31.52,31.61,57645.0,24.2717,24.3409,24.2486,24.3179,57645.0
2016-10-10 09:40:00,31.62,31.67,31.6,31.61,28607.0,24.3255,24.364,24.3102,24.3179,28607.0
2016-10-10 09:50:00,31.62,31.64,31.6,31.61,23239.0,24.3255,24.3409,24.3102,24.3179,23239.0
2016-10-10 10:00:00,31.61,31.63,31.6,31.61,19386.0,24.3179,24.3332,24.3102,24.3179,19386.0
2016-10-10 10:10:00,31.61,31.61,31.51,31.51,49351.0,24.3179,24.3179,24.2409,24.2409,49351.0
2016-10-10 10:20:00,31.51,31.53,31.5,31.51,23973.0,24.2409,24.2563,24.2332,24.2409,23973.0
2016-10-10 10:30:00,31.51,31.56,31.51,31.56,9682.0,24.2409,24.2794,24.2409,24.2794,9682.0
2016-10-10 10:40:00,31.56,31.58,31.56,31.58,19800.0,24.2794,24.2948,24.2794,24.2948,19800.0
2016-10-10 10:50:00,31.58,31.61,31.57,31.59,17931.0,24.2948,24.3179,24.2871,24.3025,17931.0
2016-10-10 11:00:00,31.59,31.59,31.54,31.54,14118.0,24.3025,24.3025,24.264,24.264,14118.0
2016-10-10 11:10:00,31.54,31.55,31.49,31.49,20105.0,24.264,24.2717,24.2255,24.2255,20105.0
2016-10-10 11:20:00,31.49,31.49,31.47,31.47,14026.0,24.2255,24.2255,24.2101,24.2101,14026.0
2016-10-10 11:30:00,31.47,31.5,31.45,31.47,17255.0,24.2101,24.2332,24.1948,24.2101,17255.0
2016-10-10 11:40:00,31.47,31.49,31.47,31.49,5943.0,24.2101,24.2255,24.2101,24.2255,5943.0
2016-10-10 11:50:00,31.49,31.5,31.48,31.48,5577.0,24.2255,24.2332,24.2178,24.2178,5577.0
2016-10-10 12:00:00,31.48,31.49,31.44,31.44,11257.0,24.2178,24.2255,24.1871,24.1871,11257.0
2016-10-10 12:10:00,31.44,31.46,31.44,31.45,7226.0,24.1871,24.2025,24.1871,24.1948,7226.0
2016-10-10 12:20:00,31.45,31.5,31.45,31.49,28446.0,24.1948,24.2332,24.1948,24.2255,28446.0
2016-10-10 12:30:00,31.49,31.5,31.46,31.47,13874.0,24.2255,24.2332,24.2025,24.2101,13874.0
2016-10-10 12:40:00,31.47,31.48,31.45,31.47,14801.0,24.2101,24.2178,24.1948,24.2101,14801.0
2016-10-10 12:50:00,31.47,31.47,31.45,31.47,17244.0,24.2101,24.2101,24.1948,24.2101,17244.0
2016-10-10 13:00:00,31.47,31.53,31.47,31.52,16829.0,24.2101,24.2563,24.2101,24.2486,16829.0
2016-10-10 13:10:00,31.51,31.52,31.51,31.51,1900.0,24.2409,24.2486,24.2409,24.2409,1900.0
2016-10-10 13:20:00,31.51,31.51,31.5,31.5,8800.0,24.2409,24.2409,24.2332,24.2332,8800.0
2016-10-10 13:30:00,31.5,31.5,31.45,31.46,11999.0,24.2332,24.2332,24.1948,24.2025,11999.0
2016-10-10 13:40:00,31.46,31.48,31.46,31.47,12195.0,24.2025,24.2178,24.2025,24.2101,12195.0
2016-10-10 13:50:00,31.47,31.49,31.46,31.49,15206.0,24.2101,24.2255,24.2025,24.2255,15206.0
2016-10-10 14:00:00,31.49,31.51,31.49,31.51,12504.0,24.2255,24.2409,24.2255,24.2409,12504.0
2016-10-10 14:10:00,31.5,31.53,31.5,31.53,20896.0,24.2332,24.2563,24.2332,24.2563,20896.0
2016-10-10 14:20:00,31.54,31.55,31.53,31.54,9235.0,24.264,24.2717,24.2563,24.264,9235.0
2016-10-10 14:30:00,31.54,31.57,31.54,31.57,13837.0,24.264,24.2871,24.264,24.2871,13837.0
2016-10-10 14:40:00,31.57,31.57,31.56,31.57,5808.0,24.2871,24.2871,24.2794,24.2871,5808.0
2016-10-10 14:50:00,31.57,31.57,31.51,31.51,23069.0,24.2871,24.2871,24.2409,24.2409,23069.0
2016-10-10 15:00:00,31.52,31.53,31.49,31.5,20644.0,24.2486,24.2563,24.2255,24.2332,20644.0
2016-10-10 15:10:00,31.5,31.5,31.48,31.49,30487.0,24.2332,24.2332,24.2178,24.2255,30487.0
2016-10-10 15:20:00,31.49,31.49,31.47,31.48,16173.0,24.2255,24.2255,24.2101,24.2178,16173.0
2016-10-10 15:30:00,31.48,31.48,31.45,31.45,11000.0,24.2178,24.2178,24.1948,24.1948,11000.0
2016-10-10 15:40:00,31.45,31.46,31.44,31.45,16901.0,24.1948,24.2025,24.1871,24.1948,16901.0
2016-10-10 15:50:00,31.45,31.49,31.44,31.48,77332.0,24.1948,24.2255,24.1871,24.2178,77332.0
2016-10-11 09:30:00,31.51,31.51,31.35,31.35,80242.0,24.2409,24.2409,24.1178,24.1178,80242.0
2016-10-11 09:40:00,31.33,31.4,31.33,31.38,28683.0,24.1024,24.1563,24.1024,24.1409,28683.0
2016-10-11 09:50:00,31.37,31.37,31.28,31.3,18888.0,24.1332,24.1332,24.064,24.0794,18888.0
2016-10-11 10:00:00,31.29,31.33,31.26,31.33,27222.0,24.0717,24.1024,24.0486,24.1024,27222.0
2016-10-11 10:10:00,31.33,31.35,31.3,31.32,45978.0,24.1024,24.1178,24.0794,24.0948,45978.0
2016-10-11 10:20:00,31.32,31.36,31.31,31.33,48972.0,24.0948,24.1255,24.0871,24.1024,48972.0
2016-10-11 10:30:00,31.33,31.35,31.3,31.3,19158.0,24.1024,24.1178,24.0794,24.0794,19158.0
2016-10-11 10:40:00,31.29,31.31,31.25,31.25,22182.0,24.0717,24.0871,24.0409,24.0409,22182.0
2016-10-11 10:50:00,31.25,31.25,31.19,31.2,33382.0,24.0409,24.0409,23.9947,24.0024,33382.0
2016-10-11 11:00:00,31.19,31.21,31.17,31.19,15254.0,23.9947,24.0101,23.9794,23.9947,15254.0
2016-10-11 11:10:00,31.19,31.19,31.16,31.19,26213.0,23.9947,23.9947,23.9717,23.9947,26213.0
2016-10-11 11:20:00,31.19,31.19,31.08,31.08,54884.0,23.9947,23.9947,23.9101,23.9101,54884.0
2016-10-11 11:30:00,31.08,31.16,31.08,31.14,20600.0,23.9101,23.9717,23.9101,23.9563,20600.0
2016-10-11 11:40:00,31.13,31.14,31.1,31.1,20300.0,23.9486,23.9563,23.9255,23.9255,20300.0
2016-10-11 11:50:00,31.09,31.1,31.07,31.1,64093.0,23.9178,23.9255,23.9024,23.9255,64093.0
2016-10-11 12:00:00,31.1,31.13,31.1,31.12,7442.0,23.9255,23.9486,23.9255,23.9409,7442.0
2016-10-11 12:10:00,31.11,31.13,31.08,31.13,16029.0,23.9332,23.9486,23.9101,23.9486,16029.0
2016-10-11 12:20:00,31.13,31.13,31.09,31.1,5902.0,23.9486,23.9486,23.9178,23.9255,5902.0
2016-10-11 12:30:00,31.1,31.13,31.09,31.13,45046.0,23.9255,23.9486,23.9178,23.9486,45046.0
2016-10-11 12:40:00,31.14,31.19,31.14,31.18,15315.0,23.9563,23.9947,23.9563,23.987,15315.0
2016-10-11 12:50:00,31.17,31.17,31.13,31.13,9400.0,23.9794,23.9794,23.9486,23.9486,9400.0
2016-10-11 13:00:00,31.13,31.13,31.07,31.07,10195.0,23.9486,23.9486,23.9024,23.9024,10195.0
2016-10-11 13:10:00,31.06,31.06,30.98,31.0,36575.0,23.8947,23.8947,23.8332,23.8486,36575.0
2016-10-11 13:20:00,31.0,31.03,31.0,31.02,14253.0,23.8486,23.8717,23.8486,23.864,14253.0
2016-10-11 13:30:00,31.02,31.02,30.97,30.97,15702.0,23.864,23.864,23.8255,23.8255,15702.0
2016-10-11 13:40:00,30.98,30.99,30.94,30.94,27633.0,23.8332,23.8409,23.8024,23.8024,27633.0
2016-10-11 13:50:00,30.94,30.96,30.9,30.92,15800.0,23.8024,23.8178,23.7716,23.787,15800.0
2016-10-11 14:00:00,30.92,30.97,30.91,30.97,24014.0,23.787,23.8255,23.7793,23.8255,24014.0
2016-10-11 14:10:00,30.97,30.98,30.86,30.87,23778.0,23.8255,23.8332,23.7409,23.7486,23778.0
2016-10-11 14:20:00,30.87,30.89,30.85,30.89,21376.0,23.7486,23.764,23.7332,23.764,21376.0
2016-10-11 14:30:00,30.89,30.89,30.87,30.88,21211.0,23.764,23.764,23.7486,23.7563,21211.0
2016-10-11 14:40:00,30.88,30.92,30.87,30.92,13943.0,23.7563,23.787,23.7486,23.787,13943.0
2016-10-11 14:50:00,30.92,30.92,30.86,30.87,33686.0,23.787,23.787,23.7409,23.7486,33686.0
2016-10-11 15:00:00,30.87,30.9,30.86,30.86,14452.0,23.7486,23.7716,23.7409,23.7409,14452.0
2016-10-11 15:10:00,30.86,30.92,30.86,30.92,40903.0,23.7409,23.787,23.7409,23.787,40903.0
2016-10-11 15:20:00,30.92,30.95,30.92,30.93,38276.0,23.787,23.8101,23.787,23.7947,38276.0
2016-10-11 15:30:00,30.93,30.98,30.92,30.98,20059.0,23.7947,23.8332,23.787,23.8332,20059.0
2016-10-11 15:40:00,30.98,30.98,30.92,30.97,40584.0,23.8332,23.8332,23.787,23.8255,40584.0
2016-10-11 15:50:00,30.97,31.04,30.96,31.03,243551.0,23.8255,23.8793,23.8178,23.8717,243551.0
2016-10-12 09:30:00,30.56,30.63,30.21,30.27,181533.0,23.5101,23.5639,23.2408,23.287,181533.0
2016-10-12 09:40:00,30.27,30.41,30.19,30.41,140482.0,23.287,23.3947,23.2254,23.3947,140482.0
2016-10-12 09:50:00,30.41,30.5,30.41,30.42,58510.0,23.3947,23.4639,23.3947,23.4024,58510.0
2016-10-12 10:00:00,30.42,30.47,30.39,30.43,53980.0,23.4024,23.4408,23.3793,23.4101,53980.0
2016-10-12 10:10:00,30.42,30.44,30.3,30.3,97873.0,23.4024,23.4178,23.3101,23.3101,97873.0
2016-10-12 10:20:00,30.3,30.38,30.26,30.36,75890.0,23.3101,23.3716,23.2793,23.3562,75890.0
2016-10-12 10:30:00,30.35,30.36,30.27,30.27,46087.0,23.3485,23.3562,23.287,23.287,46087.0
2016-10-12 10:40:00,30.27,30.28,30.18,30.18,64806.0,23.287,23.2947,23.2177,23.2177,64806.0
2016-10-12 10:50:00,30.17,30.2,30.12,30.16,109897.0,23.21,23.2331,23.1716,23.2024,109897.0
2016-10-12 11:00:00,30.16,30.18,30.13,30.15,84298.0,23.2024,23.2177,23.1793,23.1947,84298.0
2016-10-12 11:10:00,30.15,30.15,30.0,30.01,170500.0,23.1947,23.1947,23.0793,23.087,170500.0
2016-10-12 11:20:00,30.01,30.07,29.94,30.07,195358.0,23.087,23.1331,23.0331,23.1331,195358.0
2016-10-12 11:30:00,30.06,30.2,30.05,30.16,72451.0,23.1254,23.2331,23.1177,23.2024,72451.0
2016-10-12 11:40:00,30.17,30.19,30.13,30.13,58984.0,23.21,23.2254,23.1793,23.1793,58984.0
2016-10-12 11:50:00,30.13,30.13,30.08,30.1,19549.0,23.1793,23.1793,23.1408,23.1562,19549.0
2016-10-12 12:00:00,30.1,30.18,30.09,30.18,41157.0,23.1562,23.2177,23.1485,23.2177,41157.0
2016-10-12 12:10:00,30.19,30.27,30.19,30.26,45188.0,23.2254,23.287,23.2254,23.2793,45188.0
2016-10-12 12:20:00,30.26,30.34,30.26,30.28,42509.0,23.2793,23.3408,23.2793,23.2947,42509.0
2016-10-12 12:30:00,30.29,30.32,30.28,30.3,37700.0,23.3024,23.3254,23.2947,23.3101,37700.0
2016-10-12 12:40:00,30.29,30.31,30.25,30.28,33208.0,23.3024,23.3178,23.2716,23.2947,33208.0
2016-10-12 12:50:00,30.27,30.33,30.27,30.31,38307.0,23.287,23.3331,23.287,23.3178,38307.0
2016-10-12 13:00:00,30.32,30.34,30.27,30.33,20441.0,23.3254,23.3408,23.287,23.3331,20441.0
2016-10-12 13:10:00,30.34,30.36,30.31,30.36,20910.0,23.3408,23.3562,23.3178,23.3562,20910.0
2016-10-12 13:20:00,30.36,30.38,30.34,30.37,20805.0,23.3562,23.3716,23.3408,23.3639,20805.0
2016-10-12 13:30:00,30.38,30.4,30.35,30.36,24882.0,23.3716,23.387,23.3485,23.3562,24882.0
2016-10-12 13:40:00,30.37,30.39,30.33,30.33,25077.0,23.3639,23.3793,23.3331,23.3331,25077.0
2016-10-12 13:50:00,30.33,30.36,30.33,30.36,12400.0,23.3331,23.3562,23.3331,23.3562,12400.0
2016-10-12 14:00:00,30.37,30.4,30.27,30.33,45888.0,23.3639,23.387,23.287,23.3331,45888.0
2016-10-12 14:10:00,30.33,30.37,30.33,30.33,29840.0,23.3331,23.3639,23.3331,23.3331,29840.0
2016-10-12 14:20:00,30.33,30.38,30.32,30.32,24564.0,23.3331,23.3716,23.3254,23.3254,24564.0
2016-10-12 14:30:00,30.31,30.35,30.3,30.33,41114.0,23.3178,23.3485,23.3101,23.3331,41114.0
2016-10-12 14:40:00,30.33,30.33,30.28,30.3,17585.0,23.3331,23.3331,23.2947,23.3101,17585.0
2016-10-12 14:50:00,30.31,30.34,30.31,30.31,33570.0,23.3178,23.3408,23.3178,23.3178,33570.0
2016-10-12 15:00:00,30.3,30.31,30.28,30.29,19966.0,23.3101,23.3178,23.2947,23.3024,19966.0
2016-10-12 15:10:00,30.3,30.32,30.28,30.32,31019.0,23.3101,23.3254,23.2947,23.3254,31019.0
2016-10-12 15:20:00,30.32,30.33,30.29,30.29,61568.0,23.3254,23.3331,23.3024,23.3024,61568.0
2016-10-12 15:30:00,30.28,30.32,30.25,30.32,47265.0,23.2947,23.3254,23.2716,23.3254,47265.0
2016-10-12 15:40:00,30.32,30.35,30.31,30.34,33497.0,23.3254,23.3485,23.3178,23.3408,33497.0
2016-10-12 15:50:00,30.34,30.36,30.33,30.34,117806.0,23.3408,23.3562,23.3331,23.3408,117806.0
2016-10-13 09:30:00,30.08,30.09,29.9,30.02,202459.0,23.1408,23.1485,23.0023,23.0947,202459.0
2016-10-13 09:40:00,30.02,30.07,29.97,30.05,74991.0,23.0947,23.1331,23.0562,23.1177,74991.0
2016-10-13 09:50:00,30.04,30.04,29.87,29.94,93430.0,23.11,23.11,22.9793,23.0331,93430.0
2016-10-13 10:00:00,29.94,29.94,29.86,29.94,52540.0,23.0331,23.0331,22.9716,23.0331,52540.0
2016-10-13 10:10:00,29.94,29.99,29.91,29.94,50393.0,23.0331,23.0716,23.01,23.0331,50393.0
2016-10-13 10:20:00,29.93,29.99,29.93,29.94,84149.0,23.0254,23.0716,23.0254,23.0331,84149.0
2016-10-13 10:30:00,29.94,30.02,29.91,30.0,66532.0,23.0331,23.0947,23.01,23.0793,66532.0
2016-10-13 10:40:00,30.0,30.01,29.88,29.9,59956.0,23.0793,23.087,22.9869,23.0023,59956.0
2016-10-13 10:50:00,29.91,29.96,29.9,29.96,43225.0,23.01,23.0485,23.0023,23.0485,43225.0
2016-10-13 11:00:00,29.96,29.99,29.92,29.96,51756.0,23.0485,23.0716,23.0177,23.0485,51756.0
2016-10-13 11:10:00,29.97,30.09,29.97,30.09,33285.0,23.0562,23.1485,23.0562,23.1485,33285.0
2016-10-13 11:20:00,30.09,30.09,30.07,30.08,46259.0,23.1485,23.1485,23.1331,23.1408,46259.0
2016-10-13 11:30:00,30.08,30.15,30.08,30.11,45430.0,23.1408,23.1947,23.1408,23.1639,45430.0
2016-10-13 11:40:00,30.11,30.15,30.1,30.13,28480.0,23.1639,23.1947,23.1562,23.1793,28480.0
2016-10-13 11:50:00,30.12,30.13,30.08,30.08,40137.0,23.1716,23.1793,23.1408,23.1408,40137.0
2016-10-13 12:00:00,30.08,30.17,30.06,30.17,94244.0,23.1408,23.21,23.1254,23.21,94244.0
2016-10-13 12:10:00,30.17,30.18,30.15,30.16,25550.0,23.21,23.2177,23.1947,23.2024,25550.0
2016-10-13 12:20:00,30.16,30.17,30.15,30.17,18184.0,23.2024,23.21,23.1947,23.21,18184.0
2016-10-13 12:30:00,30.17,30.24,30.16,30.23,29163.0,23.21,23.2639,23.2024,23.2562,29163.0
2016-10-13 12:40:00,30.23,30.24,30.15,30.16,72703.0,23.2562,23.2639,23.1947,23.2024,72703.0
2016-10-13 12:50:00,30.16,30.16,30.12,30.13,16008.0,23.2024,23.2024,23.1716,23.1793,16008.0
2016-10-13 13:00:00,30.12,30.14,30.12,30.13,11656.0,23.1716,23.187,23.1716,23.1793,11656.0
2016-10-13 13:10:00,30.12,30.12,30.09,30.11,22032.0,23.1716,23.1716,23.1485,23.1639,22032.0
2016-10-13 13:20:00,30.12,30.13,30.11,30.12,14075.0,23.1716,23.1793,23.1639,23.1716,14075.0
2016-10-13 13:30:00,30.12,30.12,30.08,30.08,22661.0,23.1716,23.1716,23.1408,23.1408,22661.0
2016-10-13 13:40:00,30.09,30.11,30.07,30.07,22666.0,23.1485,23.1639,23.1331,23.1331,22666.0
2016-10-13 13:50:00,30.08,30.17,30.08,30.16,20500.0,23.1408,23.21,23.1408,23.2024,20500.0
2016-10-13 14:00:00,30.16,30.18,30.15,30.15,31737.0,23.2024,23.2177,23.1947,23.1947,31737.0
2016-10-13 14:10:00,30.15,30.15,30.12,30.13,5679.0,23.1947,23.1947,23.1716,23.1793,5679.0
2016-10-13 14:20:00,30.13,30.16,30.13,30.15,23317.0,23.1793,23.2024,23.1793,23.1947,23317.0
2016-10-13 14:30:00,30.15,30.17,30.13,30.13,24649.0,23.1947,23.21,23.1793,23.1793,24649.0
2016-10-13 14:40:00,30.13,30.16,30.11,30.16,38852.0,23.1793,23.2024,23.1639,23.2024,38852.0
2016-10-13 14:50:00,30.16,30.18,30.15,30.17,13782.0,23.2024,23.2177,23.1947,23.21,13782.0
2016-10-13 15:00:00,30.17,30.17,30.15,30.17,26145.0,23.21,23.21,23.1947,23.21,26145.0
2016-10-13 15:10:00,30.18,30.2,30.17,30.18,48245.0,23.2177,23.2331,23.21,23.2177,48245.0
2016-10-13 15:20:00,30.18,30.22,30.17,30.18,38570.0,23.2177,23.2485,23.21,23.2177,38570.0
2016-10-13 15:30:00,30.19,30.19,30.17,30.18,31645.0,23.2254,23.2254,23.21,23.2177,31645.0
2016-10-13 15:40:00,30.18,30.2,30.16,30.16,40202.0,23.2177,23.2331,23.2024,23.2024,40202.0
2016-10-13 15:50:00,30.15,30.17,30.12,30.17,76443.0,23.1947,23.21,23.1716,23.21,76443.0
2016-10-14 09:30:00,30.37,30.46,30.35,30.41,100244.0,23.3639,23.4331,23.3485,23.3947,100244.0
2016-10-14 09:40:00,30.42,30.5,30.42,30.45,67226.0,23.4024,23.4639,23.4024,23.4255,67226.0
2016-10-14 09:50:00,30.46,30.47,30.38,30.38,30513.0,23.4331,23.4408,23.3716,23.3716,30513.0
2016-10-14 10:00:00,30.37,30.41,30.35,30.38,62686.0,23.3639,23.3947,23.3485,23.3716,62686.0
2016-10-14 10:10:00,30.39,30.48,30.39,30.46,36098.0,23.3793,23.4485,23.3793,23.4331,36098.0
2016-10-14 10:20:00,30.47,30.5,30.43,30.44,35401.0,23.4408,23.4639,23.4101,23.4178,35401.0
2016-10-14 10:30:00,30.44,30.45,30.42,30.43,49967.0,23.4178,23.4255,23.4024,23.4101,49967.0
2016-10-14 10:40:00,30.43,30.54,30.43,30.52,36974.0,23.4101,23.4947,23.4101,23.4793,36974.0
2016-10-14 10:50:00,30.51,30.52,30.49,30.5,21877.0,23.4716,23.4793,23.4562,23.4639,21877.0
2016-10-14 11:00:00,30.5,30.5,30.43,30.44,17474.0,23.4639,23.4639,23.4101,23.4178,17474.0
2016-10-14 11:10:00,30.44,30.45,30.41,30.42,23761.0,23.4178,23.4255,23.3947,23.4024,23761.0
2016-10-14 11:20:00,30.42,30.42,30.38,30.38,13200.0,23.4024,23.4024,23.3716,23.3716,13200.0
2016-10-14 11:30:00,30.37,30.37,30.3,30.32,39590.0,23.3639,23.3639,23.3101,23.3254,39590.0
2016-10-14 11:40:00,30.31,30.31,30.27,30.29,15707.0,23.3178,23.3178,23.287,23.3024,15707.0
2016-10-14 11:50:00,30.29,30.31,30.27,30.27,21567.0,23.3024,23.3178,23.287,23.287,21567.0
2016-10-14 12:00:00,30.27,30.27,30.26,30.27,12913.0,23.287,23.287,23.2793,23.287,12913.0
2016-10-14 12:10:00,30.27,30.27,30.22,30.25,26934.0,23.287,23.287,23.2485,23.2716,26934.0
2016-10-14 12:20:00,30.25,30.25,30.23,30.23,26393.0,23.2716,23.2716,23.2562,23.2562,26393.0
2016-10-14 12:30:00,30.24,30.25,30.22,30.25,24613.0,23.2639,23.2716,23.2485,23.2716,24613.0
2016-10-14 12:40:00,30.25,30.26,30.25,30.25,14169.0,23.2716,23.2793,23.2716,23.2716,14169.0
2016-10-14 12:50:00,30.25,30.25,30.24,30.24,8345.0,23.2716,23.2716,23.2639,23.2639,8345.0
2016-10-14 13:00:00,30.24,30.3,30.22,30.28,21232.0,23.2639,23.3101,23.2485,23.2947,21232.0
2016-10-14 13:10:00,30.28,30.28,30.25,30.26,24486.0,23.2947,23.2947,23.2716,23.2793,24486.0
2016-10-14 13:20:00,30.26,30.27,30.23,30.23,35379.0,23.2793,23.287,23.2562,23.2562,35379.0
2016-10-14 13:30:00,30.24,30.33,30.24,30.28,39712.0,23.2639,23.3331,23.2639,23.2947,39712.0
2016-10-14 13:40:00,30.27,30.27,30.22,30.25,21206.0,23.287,23.287,23.2485,23.2716,21206.0
2016-10-14 13:50:00,30.24,30.25,30.2,30.2,25084.0,23.2639,23.2716,23.2331,23.2331,25084.0
2016-10-14 14:00:00,30.2,30.22,30.17,30.17,18799.0,23.2331,23.2485,23.21,23.21,18799.0
2016-10-14 14:10:00,30.17,30.2,30.17,30.17,20984.0,23.21,23.2331,23.21,23.21,20984.0
2016-10-14 14:20:00,30.17,30.23,30.16,30.23,27728.0,23.21,23.2562,23.2024,23.2562,27728.0
2016-10-14 14:30:00,30.24,30.25,30.22,30.24,15191.0,23.2639,23.2716,23.2485,23.2639,15191.0
2016-10-14 14:40:00,30.24,30.25,30.23,30.23,6901.0,23.2639,23.2716,23.2562,23.2562,6901.0
2016-10-14 14:50:00,30.24,30.25,30.19,30.19,34795.0,23.2639,23.2716,23.2254,23.2254,34795.0
2016-10-14 15:00:00,30.19,30.24,30.19,30.23,24485.0,23.2254,23.2639,23.2254,23.2562,24485.0
2016-10-14 15:10:00,30.23,30.25,30.23,30.24,17313.0,23.2562,23.2716,23.2562,23.2639,17313.0
2016-10-14 15:20:00,30.24,30.25,30.22,30.22,26401.0,23.2639,23.2716,23.2485,23.2485,26401.0
2016-10-14 15:30:00,30.22,30.27,30.22,30.27,27562.0,23.2485,23.287,23.2485,23.287,27562.0
2016-10-14 15:40:00,30.26,30.26,30.24,30.25,25338.0,23.2793,23.2793,23.2639,23.2716,25338.0
2016-10-14 15:50:00,30.24,30.24,30.18,30.18,113594.0,23.2639,23.2639,23.2177,23.2177,113594.0
2016-10-17 09:30:00,30.12,30.32,30.11,30.32,77889.0,23.1716,23.3254,23.1639,23.3254,77889.0
2016-10-17 09:40:00,30.32,30.39,30.32,30.39,47458.0,23.3254,23.3793,23.3254,23.3793,47458.0
2016-10-17 09:50:00,30.39,30.42,30.25,30.27,59089.0,23.3793,23.4024,23.2716,23.287,59089.0
2016-10-17 10:00:00,30.27,30.31,30.26,30.31,17391.0,23.287,23.3178,23.2793,23.3178,17391.0
2016-10-17 10:10:00,30.32,30.34,30.29,30.29,10030.0,23.3254,23.3408,23.3024,23.3024,10030.0
2016-10-17 10:20:00,30.29,30.39,30.27,30.36,26585.0,23.3024,23.3793,23.287,23.3562,26585.0
2016-10-17 10:30:00,30.36,30.36,30.3,30.3,10731.0,23.3562,23.3562,23.3101,23.3101,10731.0
2016-10-17 10:40:00,30.3,30.32,30.28,30.28,15900.0,23.3101,23.3254,23.2947,23.2947,15900.0
2016-10-17 10:50:00,30.29,30.29,30.24,30.26,6800.0,23.3024,23.3024,23.2639,23.2793,6800.0
2016-10-17 11:00:00,30.27,30.31,30.27,30.29,13235.0,23.287,23.3178,23.287,23.3024,13235.0
2016-10-17 11:10:00,30.29,30.33,30.28,30.33,18570.0,23.3024,23.3331,23.2947,23.3331,18570.0
2016-10-17 11:20:00,30.32,30.32,30.28,30.29,41742.0,23.3254,23.3254,23.2947,23.3024,41742.0
2016-10-17 11:30:00,30.29,30.33,30.29,30.33,7100.0,23.3024,23.3331,23.3024,23.3331,7100.0
2016-10-17 11:40:00,30.33,30.35,30.32,30.32,8048.0,23.3331,23.3485,23.3254,23.3254,8048.0
2016-10-17 11:50:00,30.33,30.4,30.32,30.36,24168.0,23.3331,23.387,23.3254,23.3562,24168.0
2016-10-17 12:00:00,30.37,30.39,30.35,30.35,15170.0,23.3639,23.3793,23.3485,23.3485,15170.0
2016-10-17 12:10:00,30.35,30.37,30.34,30.37,26525.0,23.3485,23.3639,23.3408,23.3639,26525.0
2016-10-17 12:20:00,30.36,30.38,30.34,30.35,13466.0,23.3562,23.3716,23.3408,23.3485,13466.0
2016-10-17 12:30:00,30.35,30.39,30.35,30.36,9642.0,23.3485,23.3793,23.3485,23.3562,9642.0
2016-10-17 12:40:00,30.35,30.35,30.31,30.32,22811.0,23.3485,23.3485,23.3178,23.3254,22811.0
2016-10-17 12:50:00,30.32,30.35,30.32,30.34,9500.0,23.3254,23.3485,23.3254,23.3408,9500.0
2016-10-17 13:00:00,30.34,30.36,30.33,30.33,9644.0,23.3408,23.3562,23.3331,23.3331,9644.0
2016-10-17 13:10:00,30.33,30.33,30.3,30.32,14821.0,23.3331,23.3331,23.3101,23.3254,14821.0
2016-10-17 13:20:00,30.32,30.32,30.3,30.31,7803.0,23.3254,23.3254,23.3101,23.3178,7803.0
2016-10-17 13:30:00,30.31,30.32,30.31,30.32,8796.0,23.3178,23.3254,23.3178,23.3254,8796.0
2016-10-17 13:40:00,30.32,30.32,30.32,30.32,6000.0,23.3254,23.3254,23.3254,23.3254,6000.0
2016-10-17 13:50:00,30.32,30.32,30.31,30.31,8408.0,23.3254,23.3254,23.3178,23.3178,8408.0
2016-10-17 14:00:00,30.32,30.33,30.32,30.32,7275.0,23.3254,23.3331,23.3254,23.3254,7275.0
2016-10-17 14:10:00,30.32,30.35,30.32,30.35,9859.0,23.3254,23.3485,23.3254,23.3485,9859.0
2016-10-17 14:20:00,30.35,30.35,30.33,30.34,17998.0,23.3485,23.3485,23.3331,23.3408,17998.0
2016-10-17 14:30:00,30.33,30.33,30.29,30.29,9635.0,23.3331,23.3331,23.3024,23.3024,9635.0
2016-10-17 14:40:00,30.3,30.31,30.27,30.27,13259.0,23.3101,23.3178,23.287,23.287,13259.0
2016-10-17 14:50:00,30.27,30.28,30.26,30.28,8140.0,23.287,23.2947,23.2793,23.2947,8140.0
2016-10-17 15:00:00,30.28,30.28,30.28,30.28,2200.0,23.2947,23.2947,23.2947,23.2947,2200.0
2016-10-17 15:10:00,30.28,30.28,30.25,30.25,21542.0,23.2947,23.2947,23.2716,23.2716,21542.0
2016-10-17 15:20:00,30.25,30.27,30.25,30.26,25092.0,23.2716,23.287,23.2716,23.2793,25092.0
2016-10-17 15:30:00,30.26,30.28,30.24,30.26,22745.0,23.2793,23.2947,23.2639,23.2793,22745.0
2016-10-17 15:40:00,30.26,30.26,30.23,30.23,38405.0,23.2793,23.2793,23.2562,23.2562,38405.0
2016-10-17 15:50:00,30.23,30.24,30.21,30.23,50344.0,23.2562,23.2639,23.2408,23.2562,50344.0
2016-10-18 09:30:00,30.69,30.69,30.5,30.51,114499.0,23.6101,23.6101,23.4639,23.4716,114499.0
2016-10-18 09:40:00,30.52,30.58,30.5,30.55,56138.0,23.4793,23.5255,23.4639,23.5024,56138.0
2016-10-18 09:50:00,30.55,30.55,30.48,30.54,49885.0,23.5024,23.5024,23.4485,23.4947,49885.0
2016-10-18 10:00:00,30.55,30.55,30.51,30.51,28889.0,23.5024,23.5024,23.4716,23.4716,28889.0
2016-10-18 10:10:00,30.52,30.53,30.48,30.48,38455.0,23.4793,23.487,23.4485,23.4485,38455.0
2016-10-18 10:20:00,30.48,30.49,30.47,30.49,16975.0,23.4485,23.4562,23.4408,23.4562,16975.0
2016-10-18 10:30:00,30.49,30.54,30.49,30.54,38837.0,23.4562,23.4947,23.4562,23.4947,38837.0
2016-10-18 10:40:00,30.54,30.58,30.53,30.58,28794.0,23.4947,23.5255,23.487,23.5255,28794.0
2016-10-18 10:50:00,30.59,30.59,30.56,30.57,10744.0,23.5332,23.5332,23.5101,23.5178,10744.0
2016-10-18 11:00:00,30.58,30.65,30.58,30.65,55723.0,23.5255,23.5793,23.5255,23.5793,55723.0
2016-10-18 11:10:00,30.65,30.66,30.63,30.65,26378.0,23.5793,23.587,23.5639,23.5793,26378.0
2016-10-18 11:20:00,30.65,30.65,30.61,30.61,9688.0,23.5793,23.5793,23.5485,23.5485,9688.0
2016-10-18 11:30:00,30.61,30.64,30.6,30.6,6234.0,23.5485,23.5716,23.5409,23.5409,6234.0
2016-10-18 11:40:00,30.61,30.65,30.59,30.63,41255.0,23.5485,23.5793,23.5332,23.5639,41255.0
2016-10-18 11:50:00,30.63,30.63,30.61,30.63,10761.0,23.5639,23.5639,23.5485,23.5639,10761.0
2016-10-18 12:00:00,30.62,30.62,30.58,30.58,11769.0,23.5562,23.5562,23.5255,23.5255,11769.0
2016-10-18 12:10:00,30.58,30.58,30.53,30.56,22651.0,23.5255,23.5255,23.487,23.5101,22651.0
2016-10-18 12:20:00,30.56,30.57,30.53,30.57,17999.0,23.5101,23.5178,23.487,23.5178,17999.0
2016-10-18 12:30:00,30.57,30.59,30.57,30.58,17383.0,23.5178,23.5332,23.5178,23.5255,17383.0
2016-10-18 12:40:00,30.58,30.58,30.56,30.57,8480.0,23.5255,23.5255,23.5101,23.5178,8480.0
2016-10-18 12:50:00,30.56,30.56,30.52,30.52,3232.0,23.5101,23.5101,23.4793,23.4793,3232.0
2016-10-18 13:00:00,30.52,30.52,30.51,30.52,7288.0,23.4793,23.4793,23.4716,23.4793,7288.0
2016-10-18 13:10:00,30.53,30.54,30.5,30.51,14945.0,23.487,23.4947,23.4639,23.4716,14945.0
2016-10-18 13:20:00,30.51,30.52,30.5,30.52,4365.0,23.4716,23.4793,23.4639,23.4793,4365.0
2016-10-18 13:30:00,30.51,30.51,30.5,30.51,5900.0,23.4716,23.4716,23.4639,23.4716,5900.0
2016-10-18 13:40:00,30.51,30.51,30.49,30.51,13086.0,23.4716,23.4716,23.4562,23.4716,13086.0
2016-10-18 13:50:00,30.5,30.55,30.5,30.54,5761.0,23.4639,23.5024,23.4639,23.4947,5761.0
2016-10-18 14:00:00,30.53,30.56,30.53,30.55,12372.0,23.487,23.5101,23.487,23.5024,12372.0
2016-10-18 14:10:00,30.55,30.56,30.52,30.53,13576.0,23.5024,23.5101,23.4793,23.487,13576.0
2016-10-18 14:20:00,30.53,30.53,30.52,30.53,19978.0,23.487,23.487,23.4793,23.487,19978.0
2016-10-18 14:30:00,30.53,30.53,30.51,30.52,7313.0,23.487,23.487,23.4716,23.4793,7313.0
2016-10-18 14:40:00,30.52,30.53,30.52,30.53,13494.0,23.4793,23.487,23.4793,23.487,13494.0
2016-10-18 14:50:00,30.52,30.53,30.51,30.53,7517.0,23.4793,23.487,23.4716,23.487,7517.0
2016-10-18 15:00:00,30.53,30.53,30.5,30.5,7154.0,23.487,23.487,23.4639,23.4639,7154.0
2016-10-18 15:10:00,30.5,30.51,30.49,30.51,6766.0,23.4639,23.4716,23.4562,23.4716,6766.0
2016-10-18 15:20:00,30.51,30.51,30.49,30.49,17789.0,23.4716,23.4716,23.4562,23.4562,17789.0
2016-10-18 15:30:00,30.48,30.5,30.47,30.48,13236.0,23.4485,23.4639,23.4408,23.4485,13236.0
2016-10-18 15:40:00,30.47,30.47,30.44,30.44,23318.0,23.4408,23.4408,23.4178,23.4178,23318.0
2016-10-18 15:50:00,30.44,30.45,30.43,30.44,45523.0,23.4178,23.4255,23.4101,23.4178,45523.0
2016-10-19 09:30:00,30.44,30.44,30.27,30.28,77616.0,23.4178,23.4178,23.287,23.2947,77616.0
2016-10-19 09:40:00,30.28,30.34,30.28,30.34,12900.0,23.2947,23.3408,23.2947,23.3408,12900.0
2016-10-19 09:50:00,30.35,30.38,30.28,30.28,27713.0,23.3485,23.3716,23.2947,23.2947,27713.0
2016-10-19 10:00:00,30.29,30.3,30.19,30.25,67712.0,23.3024,23.3101,23.2254,23.2716,67712.0
2016-10-19 10:10:00,30.25,30.32,30.23,30.27,42143.0,23.2716,23.3254,23.2562,23.287,42143.0
2016-10-19 10:20:00,30.26,30.33,30.26,30.31,15482.0,23.2793,23.3331,23.2793,23.3178,15482.0
2016-10-19 10:30:00,30.31,30.33,30.28,30.31,11270.0,23.3178,23.3331,23.2947,23.3178,11270.0
2016-10-19 10:40:00,30.32,30.41,30.32,30.41,21486.0,23.3254,23.3947,23.3254,23.3947,21486.0
2016-10-19 10:50:00,30.41,30.41,30.35,30.35,12942.0,23.3947,23.3947,23.3485,23.3485,12942.0
2016-10-19 11:00:00,30.34,30.36,30.32,30.33,14540.0,23.3408,23.3562,23.3254,23.3331,14540.0
2016-10-19 11:10:00,30.33,30.35,30.33,30.35,11200.0,23.3331,23.3485,23.3331,23.3485,11200.0
2016-10-19 11:20:00,30.35,30.35,30.3,30.31,14332.0,23.3485,23.3485,23.3101,23.3178,14332.0
2016-10-19 11:30:00,30.31,30.31,30.28,30.3,14333.0,23.3178,23.3178,23.2947,23.3101,14333.0
2016-10-19 11:40:00,30.29,30.32,30.28,30.32,5900.0,23.3024,23.3254,23.2947,23.3254,5900.0
2016-10-19 11:50:00,30.32,30.33,30.31,30.31,4800.0,23.3254,23.3331,23.3178,23.3178,4800.0
2016-10-19 12:00:00,30.32,30.32,30.3,30.31,9032.0,23.3254,23.3254,23.3101,23.3178,9032.0
2016-10-19 12:10:00,30.32,30.34,30.31,30.31,7404.0,23.3254,23.3408,23.3178,23.3178,7404.0
2016-10-19 12:20:00,30.31,30.33,30.31,30.32,3700.0,23.3178,23.3331,23.3178,23.3254,3700.0
2016-10-19 12:30:00,30.32,30.32,30.3,30.3,12968.0,23.3254,23.3254,23.3101,23.3101,12968.0
2016-10-19 12:40:00,30.31,30.33,30.31,30.33,12392.0,23.3178,23.3331,23.3178,23.3331,12392.0
2016-10-19 12:50:00,30.33,30.34,30.32,30.32,8123.0,23.3331,23.3408,23.3254,23.3254,8123.0
2016-10-19 13:00:00,30.32,30.34,30.32,30.34,9650.0,23.3254,23.3408,23.3254,23.3408,9650.0
2016-10-19 13:10:00,30.34,30.34,30.33,30.33,7500.0,23.3408,23.3408,23.3331,23.3331,7500.0
2016-10-19 13:20:00,30.33,30.35,30.33,30.35,11594.0,23.3331,23.3485,23.3331,23.3485,11594.0
2016-10-19 13:30:00,30.35,30.35,30.33,30.34,7526.0,23.3485,23.3485,23.3331,23.3408,7526.0
2016-10-19 13:40:00,30.33,30.34,30.31,30.33,27897.0,23.3331,23.3408,23.3178,23.3331,27897.0
2016-10-19 13:50:00,30.32,30.35,30.32,30.33,9267.0,23.3254,23.3485,23.3254,23.3331,9267.0
2016-10-19 14:00:00,30.33,30.33,30.31,30.31,30298.0,23.3331,23.3331,23.3178,23.3178,30298.0
2016-10-19 14:10:00,30.31,30.31,30.3,30.3,6318.0,23.3178,23.3178,23.3101,23.3101,6318.0
2016-10-19 14:20:00,30.3,30.3,30.28,30.29,13274.0,23.3101,23.3101,23.2947,23.3024,13274.0
2016-10-19 14:30:00,30.28,30.3,30.28,30.3,9864.0,23.2947,23.3101,23.2947,23.3101,9864.0
2016-10-19 14:40:00,30.31,30.32,30.3,30.3,4058.0,23.3178,23.3254,23.3101,23.3101,4058.0
2016-10-19 14:50:00,30.3,30.31,30.29,30.31,16657.0,23.3101,23.3178,23.3024,23.3178,16657.0
2016-10-19 15:00:00,30.31,30.31,30.3,30.31,5194.0,23.3178,23.3178,23.3101,23.3178,5194.0
2016-10-19 15:10:00,30.31,30.33,30.31,30.33,18784.0,23.3178,23.3331,23.3178,23.3331,18784.0
2016-10-19 15:20:00,30.33,30.34,30.33,30.34,9198.0,23.3331,23.3408,23.3331,23.3408,9198.0
2016-10-19 15:30:00,30.34,30.35,30.33,30.34,21248.0,23.3408,23.3485,23.3331,23.3408,21248.0
2016-10-19 15:40:00,30.34,30.35,30.32,30.35,24710.0,23.3408,23.3485,23.3254,23.3485,24710.0
2016-10-19 15:50:00,30.35,30.36,30.33,30.35,59134.0,23.3485,23.3562,23.3331,23.3485,59134.0
2016-10-20 09:30:00,30.29,30.31,30.13,30.13,89220.0,23.3024,23.3178,23.1793,23.1793,89220.0
2016-10-20 09:40:00,30.13,30.23,30.12,30.22,52338.0,23.1793,23.2562,23.1716,23.2485,52338.0
2016-10-20 09:50:00,30.22,30.22,30.13,30.21,44300.0,23.2485,23.2485,23.1793,23.2408,44300.0
2016-10-20 10:00:00,30.21,30.31,30.21,30.27,31768.0,23.2408,23.3178,23.2408,23.287,31768.0
2016-10-20 10:10:00,30.27,30.28,30.24,30.24,22040.0,23.287,23.2947,23.2639,23.2639,22040.0
2016-10-20 10:20:00,30.24,30.24,30.16,30.18,31673.0,23.2639,23.2639,23.2024,23.2177,31673.0
2016-10-20 10:30:00,30.18,30.18,30.04,30.08,52017.0,23.2177,23.2177,23.11,23.1408,52017.0
2016-10-20 10:40:00,30.08,30.13,30.08,30.12,17351.0,23.1408,23.1793,23.1408,23.1716,17351.0
2016-10-20 10:50:00,30.13,30.13,30.08,30.12,31610.0,23.1793,23.1793,23.1408,23.1716,31610.0
2016-10-20 11:00:00,30.12,30.12,30.08,30.08,9910.0,23.1716,23.1716,23.1408,23.1408,9910.0
2016-10-20 11:10:00,30.08,30.14,30.08,30.14,11011.0,23.1408,23.187,23.1408,23.187,11011.0
2016-10-20 11:20:00,30.14,30.17,30.14,30.16,11506.0,23.187,23.21,23.187,23.2024,11506.0
2016-10-20 11:30:00,30.15,30.15,30.14,30.14,11113.0,23.1947,23.1947,23.187,23.187,11113.0
2016-10-20 11:40:00,30.15,30.17,30.15,30.17,19330.0,23.1947,23.21,23.1947,23.21,19330.0
2016-10-20 11:50:00,30.17,30.21,30.15,30.21,14299.0,23.21,23.2408,23.1947,23.2408,14299.0
2016-10-20 12:00:00,30.22,30.29,30.21,30.25,45129.0,23.2485,23.3024,23.2408,23.2716,45129.0
2016-10-20 12:10:00,30.25,30.29,30.25,30.28,15015.0,23.2716,23.3024,23.2716,23.2947,15015.0
2016-10-20 12:20:00,30.28,30.28,30.24,30.25,12307.0,23.2947,23.2947,23.2639,23.2716,12307.0
2016-10-20 12:30:00,30.25,30.33,30.25,30.33,21718.0,23.2716,23.3331,23.2716,23.3331,21718.0
2016-10-20 12:40:00,30.33,30.37,30.31,30.31,22289.0,23.3331,23.3639,23.3178,23.3178,22289.0
2016-10-20 12:50:00,30.32,30.33,30.29,30.29,25408.0,23.3254,23.3331,23.3024,23.3024,25408.0
2016-10-20 13:00:00,30.3,30.34,30.3,30.34,7786.0,23.3101,23.3408,23.3101,23.3408,7786.0
2016-10-20 13:10:00,30.34,30.34,30.31,30.33,17423.0,23.3408,23.3408,23.3178,23.3331,17423.0
2016-10-20 13:20:00,30.33,30.33,30.33,30.33,11500.0,23.3331,23.3331,23.3331,23.3331,11500.0
2016-10-20 13:30:00,30.33,30.33,30.33,30.33,7079.0,23.3331,23.3331,23.3331,23.3331,7079.0
2016-10-20 13:40:00,30.33,30.33,30.26,30.26,22992.0,23.3331,23.3331,23.2793,23.2793,22992.0
2016-10-20 13:50:00,30.26,30.27,30.18,30.19,76599.0,23.2793,23.287,23.2177,23.2254,76599.0
2016-10-20 14:00:00,30.19,30.21,30.19,30.2,34660.0,23.2254,23.2408,23.2254,23.2331,34660.0
2016-10-20 14:10:00,30.18,30.2,30.17,30.17,30292.0,23.2177,23.2331,23.21,23.21,30292.0
2016-10-20 14:20:00,30.17,30.18,30.16,30.18,26335.0,23.21,23.2177,23.2024,23.2177,26335.0
2016-10-20 14:30:00,30.18,30.19,30.17,30.18,32485.0,23.2177,23.2254,23.21,23.2177,32485.0
2016-10-20 14:40:00,30.18,30.25,30.17,30.23,76931.0,23.2177,23.2716,23.21,23.2562,76931.0
2016-10-20 14:50:00,30.23,30.24,30.21,30.21,36340.0,23.2562,23.2639,23.2408,23.2408,36340.0
2016-10-20 15:00:00,30.21,30.22,30.19,30.22,28589.0,23.2408,23.2485,23.2254,23.2485,28589.0
2016-10-20 15:10:00,30.22,30.22,30.19,30.19,30601.0,23.2485,23.2485,23.2254,23.2254,30601.0
2016-10-20 15:20:00,30.19,30.2,30.17,30.17,34376.0,23.2254,23.2331,23.21,23.21,34376.0
2016-10-20 15:30:00,30.18,30.18,30.17,30.17,26960.0,23.2177,23.2177,23.21,23.21,26960.0
2016-10-20 15:40:00,30.17,30.18,30.15,30.17,70598.0,23.21,23.2177,23.1947,23.21,70598.0
2016-10-20 15:50:00,30.17,30.22,30.15,30.15,182903.0,23.21,23.2485,23.1947,23.1947,182903.0
2016-10-21 09:30:00,30.01,30.02,29.92,29.95,87776.0,23.087,23.0947,23.0177,23.0408,87776.0
2016-10-21 09:40:00,29.95,29.97,29.92,29.96,38783.0,23.0408,23.0562,23.0177,23.0485,38783.0
2016-10-21 09:50:00,29.96,30.06,29.96,30.02,27357.0,23.0485,23.1254,23.0485,23.0947,27357.0
2016-10-21 10:00:00,30.02,30.1,30.02,30.08,41704.0,23.0947,23.1562,23.0947,23.1408,41704.0
2016-10-21 10:10:00,30.08,30.11,30.07,30.1,33900.0,23.1408,23.1639,23.1331,23.1562,33900.0
2016-10-21 10:20:00,30.11,30.11,30.01,30.07,36508.0,23.1639,23.1639,23.087,23.1331,36508.0
2016-10-21 10:30:00,30.08,30.08,30.0,30.01,57100.0,23.1408,23.1408,23.0793,23.087,57100.0
2016-10-21 10:40:00,30.0,30.06,29.99,30.0,64858.0,23.0793,23.1254,23.0716,23.0793,64858.0
2016-10-21 10:50:00,30.0,30.03,29.99,30.03,35421.0,23.0793,23.1023,23.0716,23.1023,35421.0
2016-10-21 11:00:00,30.03,30.05,30.0,30.05,23835.0,23.1023,23.1177,23.0793,23.1177,23835.0
2016-10-21 11:10:00,30.05,30.06,30.01,30.03,40932.0,23.1177,23.1254,23.087,23.1023,40932.0
2016-10-21 11:20:00,30.03,30.05,30.02,30.04,17689.0,23.1023,23.1177,23.0947,23.11,17689.0
2016-10-21 11:30:00,30.04,30.04,30.02,30.02,5320.0,23.11,23.11,23.0947,23.0947,5320.0
2016-10-21 11:40:00,30.03,30.09,30.02,30.09,16662.0,23.1023,23.1485,23.0947,23.1485,16662.0
2016-10-21 11:50:00,30.09,30.09,30.08,30.09,13267.0,23.1485,23.1485,23.1408,23.1485,13267.0
2016-10-21 12:00:00,30.08,30.1,30.08,30.1,14800.0,23.1408,23.1562,23.1408,23.1562,14800.0
2016-10-21 12:10:00,30.1,30.12,30.1,30.11,13589.0,23.1562,23.1716,23.1562,23.1639,13589.0
2016-10-21 12:20:00,30.11,30.11,30.1,30.11,4000.0,23.1639,23.1639,23.1562,23.1639,4000.0
2016-10-21 12:30:00,30.11,30.11,30.09,30.09,5641.0,23.1639,23.1639,23.1485,23.1485,5641.0
2016-10-21 12:40:00,30.1,30.12,30.09,30.12,5927.0,23.1562,23.1716,23.1485,23.1716,5927.0
2016-10-21 12:50:00,30.13,30.14,30.11,30.12,4555.0,23.1793,23.187,23.1639,23.1716,4555.0
2016-10-21 13:00:00,30.13,30.15,30.1,30.12,16050.0,23.1793,23.1947,23.1562,23.1716,16050.0
2016-10-21 13:10:00,30.13,30.14,30.11,30.13,11348.0,23.1793,23.187,23.1639,23.1793,11348.0
2016-10-21 13:20:00,30.13,30.13,30.1,30.1,3200.0,23.1793,23.1793,23.1562,23.1562,3200.0
2016-10-21 13:30:00,30.09,30.1,30.08,30.1,8439.0,23.1485,23.1562,23.1408,23.1562,8439.0
2016-10-21 13:40:00,30.11,30.15,30.1,30.14,22168.0,23.1639,23.1947,23.1562,23.187,22168.0
2016-10-21 13:50:00,30.14,30.15,30.1,30.12,22042.0,23.187,23.1947,23.1562,23.1716,22042.0
2016-10-21 14:00:00,30.12,30.15,30.12,30.14,27660.0,23.1716,23.1947,23.1716,23.187,27660.0
2016-10-21 14:10:00,30.14,30.14,30.13,30.14,5939.0,23.187,23.187,23.1793,23.187,5939.0
2016-10-21 14:20:00,30.15,30.17,30.14,30.16,13848.0,23.1947,23.21,23.187,23.2024,13848.0
2016-10-21 14:30:00,30.15,30.18,30.15,30.17,6940.0,23.1947,23.2177,23.1947,23.21,6940.0
2016-10-21 14:40:00,30.17,30.18,30.16,30.16,7585.0,23.21,23.2177,23.2024,23.2024,7585.0
2016-10-21 14:50:00,30.17,30.18,30.17,30.17,8600.0,23.21,23.2177,23.21,23.21,8600.0
2016-10-21 15:00:00,30.18,30.19,30.18,30.19,20549.0,23.2177,23.2254,23.2177,23.2254,20549.0
2016-10-21 15:10:00,30.19,30.19,30.16,30.16,10400.0,23.2254,23.2254,23.2024,23.2024,10400.0
2016-10-21 15:20:00,30.16,30.17,30.15,30.16,18236.0,23.2024,23.21,23.1947,23.2024,18236.0
2016-10-21 15:30:00,30.15,30.16,30.14,30.14,21639.0,23.1947,23.2024,23.187,23.187,21639.0
2016-10-21 15:40:00,30.14,30.17,30.13,30.16,32480.0,23.187,23.21,23.1793,23.2024,32480.0
2016-10-21 15:50:00,30.17,30.18,30.13,30.13,101042.0,23.21,23.2177,23.1793,23.1793,101042.0
2016-10-24 09:30:00,30.34,30.44,30.32,30.38,67800.0,23.3408,23.4178,23.3254,23.3716,67800.0
2016-10-24 09:40:00,30.38,30.49,30.36,30.48,37100.0,23.3716,23.4562,23.3562,23.4485,37100.0
2016-10-24 09:50:00,30.48,30.48,30.4,30.44,20200.0,23.4485,23.4485,23.387,23.4178,20200.0
2016-10-24 10:00:00,30.44,30.45,30.41,30.41,14300.0,23.4178,23.4255,23.3947,23.3947,14300.0
2016-10-24 10:10:00,30.41,30.44,30.38,30.38,59000.0,23.3947,23.4178,23.3716,23.3716,59000.0
2016-10-24 10:20:00,30.37,30.42,30.37,30.4,21800.0,23.3639,23.4024,23.3639,23.387,21800.0
2016-10-24 10:30:00,30.4,30.44,30.39,30.41,42300.0,23.387,23.4178,23.3793,23.3947,42300.0
2016-10-24 10:40:00,30.41,30.41,30.34,30.36,20600.0,23.3947,23.3947,23.3408,23.3562,20600.0
2016-10-24 10:50:00,30.36,30.37,30.32,30.35,118700.0,23.3562,23.3639,23.3254,23.3485,118700.0
2016-10-24 11:00:00,30.34,30.43,30.34,30.42,52400.0,23.3408,23.4101,23.3408,23.4024,52400.0
2016-10-24 11:10:00,30.42,30.47,30.41,30.46,19100.0,23.4024,23.4408,23.3947,23.4331,19100.0
2016-10-24 11:20:00,30.46,30.46,30.42,30.42,14700.0,23.4331,23.4331,23.4024,23.4024,14700.0
2016-10-24 11:30:00,30.42,30.43,30.41,30.41,13000.0,23.4024,23.4101,23.3947,23.3947,13000.0
2016-10-24 11:40:00,30.41,30.41,30.36,30.36,8900.0,23.3947,23.3947,23.3562,23.3562,8900.0
2016-10-24 11:50:00,30.36,30.38,30.35,30.35,9900.0,23.3562,23.3716,23.3485,23.3485,9900.0
2016-10-24 12:00:00,30.36,30.36,30.34,30.35,3900.0,23.3562,23.3562,23.3408,23.3485,3900.0
2016-10-24 12:10:00,30.35,30.36,30.35,30.36,5500.0,23.3485,23.3562,23.3485,23.3562,5500.0
2016-10-24 12:20:00,30.37,30.37,30.32,30.32,35900.0,23.3639,23.3639,23.3254,23.3254,35900.0
2016-10-24 12:30:00,30.32,30.34,30.31,30.32,12600.0,23.3254,23.3408,23.3178,23.3254,12600.0
2016-10-24 12:40:00,30.32,30.33,30.31,30.33,6800.0,23.3254,23.3331,23.3178,23.3331,6800.0
2016-10-24 12:50:00,30.33,30.35,30.33,30.34,11100.0,23.3331,23.3485,23.3331,23.3408,11100.0
2016-10-24 13:00:00,30.34,30.34,30.33,30.33,2300.0,23.3408,23.3408,23.3331,23.3331,2300.0
2016-10-24 13:10:00,30.33,30.36,30.33,30.36,21200.0,23.3331,23.3562,23.3331,23.3562,21200.0
2016-10-24 13:20:00,30.36,30.36,30.35,30.35,2100.0,23.3562,23.3562,23.3485,23.3485,2100.0
2016-10-24 13:30:00,30.36,30.36,30.33,30.34,7800.0,23.3562,23.3562,23.3331,23.3408,7800.0
2016-10-24 13:40:00,30.34,30.35,30.33,30.35,15300.0,23.3408,23.3485,23.3331,23.3485,15300.0
2016-10-24 13:50:00,30.36,30.36,30.34,30.35,8500.0,23.3562,23.3562,23.3408,23.3485,8500.0
2016-10-24 14:00:00,30.35,30.36,30.34,30.36,7000.0,23.3485,23.3562,23.3408,23.3562,7000.0
2016-10-24 14:10:00,30.36,30.39,30.36,30.39,8400.0,23.3562,23.3793,23.3562,23.3793,8400.0
2016-10-24 14:20:00,30.39,30.39,30.39,30.39,700.0,23.3793,23.3793,23.3793,23.3793,700.0
2016-10-24 14:30:00,30.39,30.4,30.38,30.38,14200.0,23.3793,23.387,23.3716,23.3716,14200.0
2016-10-24 14:40:00,30.38,30.39,30.37,30.37,5100.0,23.3716,23.3793,23.3639,23.3639,5100.0
2016-10-24 14:50:00,30.38,30.38,30.36,30.36,4700.0,23.3716,23.3716,23.3562,23.3562,4700.0
2016-10-24 15:00:00,30.37,30.38,30.35,30.35,9000.0,23.3639,23.3716,23.3485,23.3485,9000.0
2016-10-24 15:10:00,30.36,30.36,30.36,30.36,4400.0,23.3562,23.3562,23.3562,23.3562,4400.0
2016-10-24 15:20:00,30.36,30.38,30.36,30.38,5300.0,23.3562,23.3716,23.3562,23.3716,5300.0
2016-10-24 15:30:00,30.38,30.4,30.36,30.4,15900.0,23.3716,23.387,23.3562,23.387,15900.0
2016-10-24 15:40:00,30.4,30.4,30.35,30.38,35900.0,23.387,23.387,23.3485,23.3716,35900.0
2016-10-24 15:50:00,30.39,30.47,30.39,30.45,235700.0,23.3793,23.4408,23.3793,23.4255,235700.0
2016-10-25 09:30:00,30.48,30.51,30.43,30.49,90700.0,23.4485,23.4716,23.4101,23.4562,90700.0
2016-10-25 09:40:00,30.49,30.5,30.43,30.44,39200.0,23.4562,23.4639,23.4101,23.4178,39200.0
2016-10-25 09:50:00,30.43,30.48,30.34,30.36,45800.0,23.4101,23.4485,23.3408,23.3562,45800.0
2016-10-25 10:00:00,30.36,30.4,30.35,30.39,28500.0,23.3562,23.387,23.3485,23.3793,28500.0
2016-10-25 10:10:00,30.39,30.44,30.38,30.44,31000.0,23.3793,23.4178,23.3716,23.4178,31000.0
2016-10-25 10:20:00,30.43,30.43,30.36,30.38,34000.0,23.4101,23.4101,23.3562,23.3716,34000.0
2016-10-25 10:30:00,30.38,30.38,30.34,30.34,31500.0,23.3716,23.3716,23.3408,23.3408,31500.0
2016-10-25 10:40:00,30.34,30.35,30.26,30.27,29200.0,23.3408,23.3485,23.2793,23.287,29200.0
2016-10-25 10:50:00,30.27,30.29,30.24,30.29,29300.0,23.287,23.3024,23.2639,23.3024,29300.0
2016-10-25 11:00:00,30.29,30.31,30.29,30.29,47000.0,23.3024,23.3178,23.3024,23.3024,47000.0
2016-10-25 11:10:00,30.29,30.3,30.27,30.3,9700.0,23.3024,23.3101,23.287,23.3101,9700.0
2016-10-25 11:20:00,30.29,30.3,30.28,30.3,10200.0,23.3024,23.3101,23.2947,23.3101,10200.0
2016-10-25 11:30:00,30.3,30.31,30.28,30.28,10200.0,23.3101,23.3178,23.2947,23.2947,10200.0
2016-10-25 11:40:00,30.28,30.29,30.25,30.25,18900.0,23.2947,23.3024,23.2716,23.2716,18900.0
2016-10-25 11:50:00,30.25,30.27,30.25,30.27,9800.0,23.2716,23.287,23.2716,23.287,9800.0
2016-10-25 12:00:00,30.27,30.31,30.27,30.27,12300.0,23.287,23.3178,23.287,23.287,12300.0
2016-10-25 12:10:00,30.28,30.3,30.26,30.3,11400.0,23.2947,23.3101,23.2793,23.3101,11400.0
2016-10-25 12:20:00,30.31,30.31,30.29,30.3,5000.0,23.3178,23.3178,23.3024,23.3101,5000.0
2016-10-25 12:30:00,30.29,30.31,30.27,30.29,9500.0,23.3024,23.3178,23.287,23.3024,9500.0
2016-10-25 12:40:00,30.3,30.35,30.3,30.34,11300.0,23.3101,23.3485,23.3101,23.3408,11300.0
2016-10-25 12:50:00,30.34,30.34,30.29,30.29,11400.0,23.3408,23.3408,23.3024,23.3024,11400.0
2016-10-25 13:00:00,30.28,30.31,30.27,30.3,9500.0,23.2947,23.3178,23.287,23.3101,9500.0
2016-10-25 13:10:00,30.3,30.33,30.3,30.33,3700.0,23.3101,23.3331,23.3101,23.3331,3700.0
2016-10-25 13:20:00,30.33,30.34,30.33,30.33,6100.0,23.3331,23.3408,23.3331,23.3331,6100.0
2016-10-25 13:30:00,30.33,30.36,30.33,30.36,5600.0,23.3331,23.3562,23.3331,23.3562,5600.0
2016-10-25 13:40:00,30.36,30.38,30.34,30.34,11000.0,23.3562,23.3716,23.3408,23.3408,11000.0
2016-10-25 13:50:00,30.34,30.34,30.32,30.32,22600.0,23.3408,23.3408,23.3254,23.3254,22600.0
2016-10-25 14:00:00,30.33,30.34,30.33,30.34,8600.0,23.3331,23.3408,23.3331,23.3408,8600.0
2016-10-25 14:10:00,30.34,30.34,30.33,30.33,10000.0,23.3408,23.3408,23.3331,23.3331,10000.0
2016-10-25 14:20:00,30.33,30.35,30.33,30.34,9100.0,23.3331,23.3485,23.3331,23.3408,9100.0
2016-10-25 14:30:00,30.34,30.34,30.32,30.33,8100.0,23.3408,23.3408,23.3254,23.3331,8100.0
2016-10-25 14:40:00,30.33,30.35,30.33,30.35,9800.0,23.3331,23.3485,23.3331,23.3485,9800.0
2016-10-25 14:50:00,30.35,30.35,30.33,30.33,7400.0,23.3485,23.3485,23.3331,23.3331,7400.0
2016-10-25 15:00:00,30.33,30.35,30.33,30.33,14400.0,23.3331,23.3485,23.3331,23.3331,14400.0
2016-10-25 15:10:00,30.33,30.34,30.33,30.33,7000.0,23.3331,23.3408,23.3331,23.3331,7000.0
2016-10-25 15:20:00,30.33,30.33,30.33,30.33,15800.0,23.3331,23.3331,23.3331,23.3331,15800.0
2016-10-25 15:30:00,30.33,30.33,30.32,30.32,8100.0,23.3331,23.3331,23.3254,23.3254,8100.0
2016-10-25 15:40:00,30.32,30.33,30.31,30.33,27200.0,23.3254,23.3331,23.3178,23.3331,27200.0
2016-10-25 15:50:00,30.33,30.35,30.28,30.34,159400.0,23.3331,23.3485,23.2947,23.3408,159400.0
2016-10-26 09:30:00,30.51,30.51,30.32,30.41,75144.0,23.4716,23.4716,23.3254,23.3947,75144.0
2016-10-26 09:40:00,30.41,30.51,30.4,30.46,63797.0,23.3947,23.4716,23.387,23.4331,63797.0
2016-10-26 09:50:00,30.46,30.48,30.4,30.47,23068.0,23.4331,23.4485,23.387,23.4408,23068.0
2016-10-26 10:00:00,30.46,30.55,30.46,30.52,24326.0,23.4331,23.5024,23.4331,23.4793,24326.0
2016-10-26 10:10:00,30.52,30.59,30.51,30.58,25849.0,23.4793,23.5332,23.4716,23.5255,25849.0
2016-10-26 10:20:00,30.59,30.62,30.58,30.59,65291.0,23.5332,23.5562,23.5255,23.5332,65291.0
2016-10-26 10:30:00,30.6,30.69,30.57,30.67,32005.0,23.5409,23.6101,23.5178,23.5947,32005.0
2016-10-26 10:40:00,30.67,30.73,30.67,30.72,55460.0,23.5947,23.6409,23.5947,23.6332,55460.0
2016-10-26 10:50:00,30.72,30.79,30.71,30.79,33160.0,23.6332,23.687,23.6255,23.687,33160.0
2016-10-26 11:00:00,30.79,30.85,30.79,30.81,68197.0,23.687,23.7332,23.687,23.7024,68197.0
2016-10-26 11:10:00,30.82,30.83,30.81,30.81,14102.0,23.7101,23.7178,23.7024,23.7024,14102.0
2016-10-26 11:20:00,30.8,30.8,30.78,30.8,19768.0,23.6947,23.6947,23.6793,23.6947,19768.0
2016-10-26 11:30:00,30.81,30.83,30.78,30.82,32660.0,23.7024,23.7178,23.6793,23.7101,32660.0
2016-10-26 11:40:00,30.81,30.83,30.8,30.82,27539.0,23.7024,23.7178,23.6947,23.7101,27539.0
2016-10-26 11:50:00,30.82,30.83,30.81,30.82,10598.0,23.7101,23.7178,23.7024,23.7101,10598.0
2016-10-26 12:00:00,30.83,30.83,30.81,30.82,17350.0,23.7178,23.7178,23.7024,23.7101,17350.0
2016-10-26 12:10:00,30.82,30.83,30.81,30.81,5748.0,23.7101,23.7178,23.7024,23.7024,5748.0
2016-10-26 12:20:00,30.8,30.81,30.8,30.8,9100.0,23.6947,23.7024,23.6947,23.6947,9100.0
2016-10-26 12:30:00,30.8,30.83,30.8,30.83,8319.0,23.6947,23.7178,23.6947,23.7178,8319.0
2016-10-26 12:40:00,30.83,30.84,30.83,30.83,10953.0,23.7178,23.7255,23.7178,23.7178,10953.0
2016-10-26 12:50:00,30.84,30.86,30.77,30.77,39031.0,23.7255,23.7409,23.6716,23.6716,39031.0
2016-10-26 13:00:00,30.77,30.77,30.72,30.72,18772.0,23.6716,23.6716,23.6332,23.6332,18772.0
2016-10-26 13:10:00,30.72,30.72,30.68,30.69,22564.0,23.6332,23.6332,23.6024,23.6101,22564.0
2016-10-26 13:20:00,30.69,30.69,30.65,30.65,8810.0,23.6101,23.6101,23.5793,23.5793,8810.0
2016-10-26 13:30:00,30.65,30.65,30.6,30.6,15107.0,23.5793,23.5793,23.5409,23.5409,15107.0
2016-10-26 13:40:00,30.6,30.6,30.54,30.58,29860.0,23.5409,23.5409,23.4947,23.5255,29860.0
2016-10-26 13:50:00,30.57,30.57,30.52,30.55,18249.0,23.5178,23.5178,23.4793,23.5024,18249.0
2016-10-26 14:00:00,30.56,30.57,30.49,30.55,18636.0,23.5101,23.5178,23.4562,23.5024,18636.0
2016-10-26 14:10:00,30.56,30.59,30.55,30.58,22405.0,23.5101,23.5332,23.5024,23.5255,22405.0
2016-10-26 14:20:00,30.58,30.6,30.57,30.57,20054.0,23.5255,23.5409,23.5178,23.5178,20054.0
2016-10-26 14:30:00,30.57,30.57,30.53,30.57,18671.0,23.5178,23.5178,23.487,23.5178,18671.0
2016-10-26 14:40:00,30.57,30.59,30.57,30.57,10292.0,23.5178,23.5332,23.5178,23.5178,10292.0
2016-10-26 14:50:00,30.56,30.58,30.53,30.58,11822.0,23.5101,23.5255,23.487,23.5255,11822.0
2016-10-26 15:00:00,30.57,30.58,30.55,30.55,7838.0,23.5178,23.5255,23.5024,23.5024,7838.0
2016-10-26 15:10:00,30.55,30.58,30.53,30.57,13622.0,23.5024,23.5255,23.487,23.5178,13622.0
2016-10-26 15:20:00,30.57,30.61,30.57,30.59,30072.0,23.5178,23.5485,23.5178,23.5332,30072.0
2016-10-26 15:30:00,30.59,30.62,30.59,30.61,32191.0,23.5332,23.5562,23.5332,23.5485,32191.0
2016-10-26 15:40:00,30.6,30.61,30.59,30.61,25067.0,23.5409,23.5485,23.5332,23.5485,25067.0
2016-10-26 15:50:00,30.61,30.61,30.54,30.55,81658.0,23.5485,23.5485,23.4947,23.5024,81658.0
2016-10-27 09:30:00,30.57,30.67,30.56,30.62,71317.0,23.5178,23.5947,23.5101,23.5562,71317.0
2016-10-27 09:40:00,30.62,30.64,30.56,30.56,62476.0,23.5562,23.5716,23.5101,23.5101,62476.0
2016-10-27 09:50:00,30.55,30.61,30.55,30.6,20753.0,23.5024,23.5485,23.5024,23.5409,20753.0
2016-10-27 10:00:00,30.6,30.6,30.51,30.52,24864.0,23.5409,23.5409,23.4716,23.4793,24864.0
2016-10-27 10:10:00,30.52,30.52,30.46,30.46,26997.0,23.4793,23.4793,23.4331,23.4331,26997.0
2016-10-27 10:20:00,30.45,30.48,30.4,30.48,33903.0,23.4255,23.4485,23.387,23.4485,33903.0
2016-10-27 10:30:00,30.48,30.5,30.41,30.42,23338.0,23.4485,23.4639,23.3947,23.4024,23338.0
2016-10-27 10:40:00,30.42,30.52,30.42,30.5,17898.0,23.4024,23.4793,23.4024,23.4639,17898.0
2016-10-27 10:50:00,30.5,30.54,30.5,30.52,19384.0,23.4639,23.4947,23.4639,23.4793,19384.0
2016-10-27 11:00:00,30.52,30.57,30.51,30.54,25270.0,23.4793,23.5178,23.4716,23.4947,25270.0
2016-10-27 11:10:00,30.53,30.53,30.49,30.53,19994.0,23.487,23.487,23.4562,23.487,19994.0
2016-10-27 11:20:00,30.54,30.54,30.49,30.51,12514.0,23.4947,23.4947,23.4562,23.4716,12514.0
2016-10-27 11:30:00,30.51,30.51,30.43,30.44,15700.0,23.4716,23.4716,23.4101,23.4178,15700.0
2016-10-27 11:40:00,30.43,30.47,30.42,30.44,12103.0,23.4101,23.4408,23.4024,23.4178,12103.0
2016-10-27 11:50:00,30.45,30.54,30.43,30.54,18492.0,23.4255,23.4947,23.4101,23.4947,18492.0
2016-10-27 12:00:00,30.54,30.54,30.51,30.52,7040.0,23.4947,23.4947,23.4716,23.4793,7040.0
2016-10-27 12:10:00,30.52,30.55,30.49,30.5,9975.0,23.4793,23.5024,23.4562,23.4639,9975.0
2016-10-27 12:20:00,30.5,30.5,30.48,30.49,7706.0,23.4639,23.4639,23.4485,23.4562,7706.0
2016-10-27 12:30:00,30.48,30.48,30.43,30.43,18872.0,23.4485,23.4485,23.4101,23.4101,18872.0
2016-10-27 12:40:00,30.43,30.44,30.41,30.41,19234.0,23.4101,23.4178,23.3947,23.3947,19234.0
2016-10-27 12:50:00,30.41,30.44,30.41,30.44,9651.0,23.3947,23.4178,23.3947,23.4178,9651.0
2016-10-27 13:00:00,30.44,30.46,30.44,30.44,7900.0,23.4178,23.4331,23.4178,23.4178,7900.0
2016-10-27 13:10:00,30.43,30.49,30.43,30.48,16661.0,23.4101,23.4562,23.4101,23.4485,16661.0
2016-10-27 13:20:00,30.47,30.47,30.44,30.47,6900.0,23.4408,23.4408,23.4178,23.4408,6900.0
2016-10-27 13:30:00,30.47,30.51,30.46,30.5,14979.0,23.4408,23.4716,23.4331,23.4639,14979.0
2016-10-27 13:40:00,30.5,30.5,30.46,30.46,7200.0,23.4639,23.4639,23.4331,23.4331,7200.0
2016-10-27 13:50:00,30.46,30.49,30.46,30.47,8020.0,23.4331,23.4562,23.4331,23.4408,8020.0
2016-10-27 14:00:00,30.46,30.48,30.44,30.46,17001.0,23.4331,23.4485,23.4178,23.4331,17001.0
2016-10-27 14:10:00,30.46,30.51,30.46,30.5,12875.0,23.4331,23.4716,23.4331,23.4639,12875.0
2016-10-27 14:20:00,30.5,30.5,30.49,30.5,17051.0,23.4639,23.4639,23.4562,23.4639,17051.0
2016-10-27 14:30:00,30.5,30.5,30.45,30.45,8082.0,23.4639,23.4639,23.4255,23.4255,8082.0
2016-10-27 14:40:00,30.45,30.45,30.42,30.42,13709.0,23.4255,23.4255,23.4024,23.4024,13709.0
2016-10-27 14:50:00,30.42,30.42,30.39,30.4,29540.0,23.4024,23.4024,23.3793,23.387,29540.0
2016-10-27 15:00:00,30.41,30.44,30.41,30.42,14400.0,23.3947,23.4178,23.3947,23.4024,14400.0
2016-10-27 15:10:00,30.42,30.43,30.37,30.37,27633.0,23.4024,23.4101,23.3639,23.3639,27633.0
2016-10-27 15:20:00,30.37,30.4,30.35,30.39,18880.0,23.3639,23.387,23.3485,23.3793,18880.0
2016-10-27 15:30:00,30.4,30.43,30.4,30.41,29827.0,23.387,23.4101,23.387,23.3947,29827.0
2016-10-27 15:40:00,30.42,30.42,30.39,30.41,36876.0,23.4024,23.4024,23.3793,23.3947,36876.0
2016-10-27 15:50:00,30.41,30.41,30.36,30.38,177725.0,23.3947,23.3947,23.3562,23.3716,177725.0
2016-10-28 09:30:00,30.37,30.65,30.36,30.64,115452.0,23.3639,23.5793,23.3562,23.5716,115452.0
2016-10-28 09:40:00,30.63,30.67,30.56,30.65,48825.0,23.5639,23.5947,23.5101,23.5793,48825.0
2016-10-28 09:50:00,30.66,30.67,30.58,30.61,44156.0,23.587,23.5947,23.5255,23.5485,44156.0
2016-10-28 10:00:00,30.61,30.63,30.55,30.56,41786.0,23.5485,23.5639,23.5024,23.5101,41786.0
2016-10-28 10:10:00,30.56,30.63,30.52,30.62,47818.0,23.5101,23.5639,23.4793,23.5562,47818.0
2016-10-28 10:20:00,30.62,30.66,30.59,30.66,35506.0,23.5562,23.587,23.5332,23.587,35506.0
2016-10-28 10:30:00,30.66,30.75,30.66,30.75,50651.0,23.587,23.6562,23.587,23.6562,50651.0
2016-10-28 10:40:00,30.75,30.76,30.7,30.76,21306.0,23.6562,23.6639,23.6178,23.6639,21306.0
2016-10-28 10:50:00,30.75,30.77,30.7,30.71,26798.0,23.6562,23.6716,23.6178,23.6255,26798.0
2016-10-28 11:00:00,30.72,30.74,30.71,30.73,11902.0,23.6332,23.6486,23.6255,23.6409,11902.0
2016-10-28 11:10:00,30.73,30.75,30.72,30.75,23010.0,23.6409,23.6562,23.6332,23.6562,23010.0
2016-10-28 11:20:00,30.75,30.79,30.71,30.71,42062.0,23.6562,23.687,23.6255,23.6255,42062.0
2016-10-28 11:30:00,30.72,30.72,30.67,30.68,15095.0,23.6332,23.6332,23.5947,23.6024,15095.0
2016-10-28 11:40:00,30.69,30.72,30.67,30.68,6800.0,23.6101,23.6332,23.5947,23.6024,6800.0
2016-10-28 11:50:00,30.67,30.67,30.64,30.66,17022.0,23.5947,23.5947,23.5716,23.587,17022.0
2016-10-28 12:00:00,30.67,30.69,30.66,30.69,6800.0,23.5947,23.6101,23.587,23.6101,6800.0
2016-10-28 12:10:00,30.69,30.69,30.68,30.68,33801.0,23.6101,23.6101,23.6024,23.6024,33801.0
2016-10-28 12:20:00,30.69,30.73,30.68,30.73,34962.0,23.6101,23.6409,23.6024,23.6409,34962.0
2016-10-28 12:30:00,30.73,30.75,30.73,30.75,3400.0,23.6409,23.6562,23.6409,23.6562,3400.0
2016-10-28 12:40:00,30.75,30.8,30.75,30.76,19613.0,23.6562,23.6947,23.6562,23.6639,19613.0
2016-10-28 12:50:00,30.76,30.79,30.76,30.77,6589.0,23.6639,23.687,23.6639,23.6716,6589.0
2016-10-28 13:00:00,30.77,30.8,30.59,30.61,76574.0,23.6716,23.6947,23.5332,23.5485,76574.0
2016-10-28 13:10:00,30.61,30.66,30.58,30.65,59257.0,23.5485,23.587,23.5255,23.5793,59257.0
2016-10-28 13:20:00,30.66,30.7,30.65,30.66,27398.0,23.587,23.6178,23.5793,23.587,27398.0
2016-10-28 13:30:00,30.66,30.66,30.54,30.59,35109.0,23.587,23.587,23.4947,23.5332,35109.0
2016-10-28 13:40:00,30.59,30.63,30.58,30.59,42405.0,23.5332,23.5639,23.5255,23.5332,42405.0
2016-10-28 13:50:00,30.58,30.58,30.48,30.48,39409.0,23.5255,23.5255,23.4485,23.4485,39409.0
2016-10-28 14:00:00,30.49,30.52,30.43,30.47,34497.0,23.4562,23.4793,23.4101,23.4408,34497.0
2016-10-28 14:10:00,30.48,30.59,30.44,30.57,73398.0,23.4485,23.5332,23.4178,23.5178,73398.0
2016-10-28 14:20:00,30.56,30.63,30.55,30.6,50951.0,23.5101,23.5639,23.5024,23.5409,50951.0
2016-10-28 14:30:00,30.61,30.65,30.58,30.6,31824.0,23.5485,23.5793,23.5255,23.5409,31824.0
2016-10-28 14:40:00,30.6,30.6,30.54,30.57,26039.0,23.5409,23.5409,23.4947,23.5178,26039.0
2016-10-28 14:50:00,30.59,30.67,30.59,30.66,44062.0,23.5332,23.5947,23.5332,23.587,44062.0
2016-10-28 15:00:00,30.66,30.66,30.59,30.6,33492.0,23.587,23.587,23.5332,23.5409,33492.0
2016-10-28 15:10:00,30.61,30.61,30.55,30.6,23602.0,23.5485,23.5485,23.5024,23.5409,23602.0
2016-10-28 15:20:00,30.61,30.72,30.6,30.71,40996.0,23.5485,23.6332,23.5409,23.6255,40996.0
2016-10-28 15:30:00,30.7,30.7,30.63,30.64,59911.0,23.6178,23.6178,23.5639,23.5716,59911.0
2016-10-28 15:40:00,30.64,30.64,30.59,30.63,74282.0,23.5716,23.5716,23.5332,23.5639,74282.0
2016-10-28 15:50:00,30.63,30.64,30.58,30.6,159605.0,23.5639,23.5716,23.5255,23.5409,159605.0
2016-10-31 09:30:00,30.34,30.72,30.33,30.62,111196.0,23.3408,23.6332,23.3331,23.5562,111196.0
2016-10-31 09:40:00,30.59,30.59,30.45,30.57,85375.0,23.5332,23.5332,23.4255,23.5178,85375.0
2016-10-31 09:50:00,30.57,30.63,30.55,30.55,43436.0,23.5178,23.5639,23.5024,23.5024,43436.0
2016-10-31 10:00:00,30.55,30.58,30.55,30.58,36343.0,23.5024,23.5255,23.5024,23.5255,36343.0
2016-10-31 10:10:00,30.58,30.63,30.58,30.59,16027.0,23.5255,23.5639,23.5255,23.5332,16027.0
2016-10-31 10:20:00,30.58,30.65,30.58,30.63,16985.0,23.5255,23.5793,23.5255,23.5639,16985.0
2016-10-31 10:30:00,30.63,30.63,30.51,30.52,42548.0,23.5639,23.5639,23.4716,23.4793,42548.0
2016-10-31 10:40:00,30.52,30.58,30.52,30.57,38451.0,23.4793,23.5255,23.4793,23.5178,38451.0
2016-10-31 10:50:00,30.57,30.65,30.57,30.59,35505.0,23.5178,23.5793,23.5178,23.5332,35505.0
2016-10-31 11:00:00,30.59,30.62,30.58,30.59,18586.0,23.5332,23.5562,23.5255,23.5332,18586.0
2016-10-31 11:10:00,30.59,30.6,30.53,30.6,22939.0,23.5332,23.5409,23.487,23.5409,22939.0
2016-10-31 11:20:00,30.61,30.63,30.58,30.62,37900.0,23.5485,23.5639,23.5255,23.5562,37900.0
2016-10-31 11:30:00,30.63,30.68,30.63,30.66,15220.0,23.5639,23.6024,23.5639,23.587,15220.0
2016-10-31 11:40:00,30.65,30.67,30.63,30.65,17475.0,23.5793,23.5947,23.5639,23.5793,17475.0
2016-10-31 11:50:00,30.66,30.68,30.65,30.68,23683.0,23.587,23.6024,23.5793,23.6024,23683.0
2016-10-31 12:00:00,30.67,30.68,30.64,30.64,11903.0,23.5947,23.6024,23.5716,23.5716,11903.0
2016-10-31 12:10:00,30.63,30.63,30.61,30.62,4563.0,23.5639,23.5639,23.5485,23.5562,4563.0
2016-10-31 12:20:00,30.61,30.64,30.6,30.64,6700.0,23.5485,23.5716,23.5409,23.5716,6700.0
2016-10-31 12:30:00,30.64,30.67,30.63,30.67,25485.0,23.5716,23.5947,23.5639,23.5947,25485.0
2016-10-31 12:40:00,30.66,30.72,30.64,30.72,34823.0,23.587,23.6332,23.5716,23.6332,34823.0
2016-10-31 12:50:00,30.72,30.72,30.69,30.71,11632.0,23.6332,23.6332,23.6101,23.6255,11632.0
2016-10-31 13:00:00,30.7,30.73,30.7,30.72,11192.0,23.6178,23.6409,23.6178,23.6332,11192.0
2016-10-31 13:10:00,30.72,30.77,30.72,30.75,57435.0,23.6332,23.6716,23.6332,23.6562,57435.0
2016-10-31 13:20:00,30.75,30.76,30.73,30.73,25704.0,23.6562,23.6639,23.6409,23.6409,25704.0
2016-10-31 13:30:00,30.73,30.74,30.73,30.74,5000.0,23.6409,23.6486,23.6409,23.6486,5000.0
2016-10-31 13:40:00,30.74,30.74,30.73,30.73,3200.0,23.6486,23.6486,23.6409,23.6409,3200.0
2016-10-31 13:50:00,30.73,30.73,30.69,30.69,5018.0,23.6409,23.6409,23.6101,23.6101,5018.0
2016-10-31 14:00:00,30.69,30.7,30.69,30.69,10216.0,23.6101,23.6178,23.6101,23.6101,10216.0
2016-10-31 14:10:00,30.68,30.68,30.64,30.64,13344.0,23.6024,23.6024,23.5716,23.5716,13344.0
2016-10-31 14:20:00,30.65,30.65,30.64,30.64,10593.0,23.5793,23.5793,23.5716,23.5716,10593.0
2016-10-31 14:30:00,30.65,30.67,30.65,30.67,7100.0,23.5793,23.5947,23.5793,23.5947,7100.0
2016-10-31 14:40:00,30.67,30.67,30.65,30.66,9685.0,23.5947,23.5947,23.5793,23.587,9685.0
2016-10-31 14:50:00,30.66,30.68,30.65,30.67,24103.0,23.587,23.6024,23.5793,23.5947,24103.0
2016-10-31 15:00:00,30.67,30.69,30.67,30.68,11259.0,23.5947,23.6101,23.5947,23.6024,11259.0
2016-10-31 15:10:00,30.67,30.73,30.67,30.71,29514.0,23.5947,23.6409,23.5947,23.6255,29514.0
2016-10-31 15:20:00,30.72,30.72,30.67,30.69,20118.0,23.6332,23.6332,23.5947,23.6101,20118.0
2016-10-31 15:30:00,30.68,30.72,30.68,30.72,18865.0,23.6024,23.6332,23.6024,23.6332,18865.0
2016-10-31 15:40:00,30.72,30.72,30.7,30.72,16841.0,23.6332,23.6332,23.6178,23.6332,16841.0
2016-10-31 15:50:00,30.72,30.72,30.67,30.68,103843.0,23.6332,23.6332,23.5947,23.6024,103843.0
2016-11-01 09:30:00,30.85,30.85,30.59,30.68,53691.0,23.7332,23.7332,23.5332,23.6024,53691.0
2016-11-01 09:40:00,30.67,30.69,30.6,30.61,30930.0,23.5947,23.6101,23.5409,23.5485,30930.0
2016-11-01 09:50:00,30.6,30.68,30.53,30.68,36541.0,23.5409,23.6024,23.487,23.6024,36541.0
2016-11-01 10:00:00,30.68,30.69,30.64,30.67,21440.0,23.6024,23.6101,23.5716,23.5947,21440.0
2016-11-01 10:10:00,30.67,30.67,30.58,30.58,21248.0,23.5947,23.5947,23.5255,23.5255,21248.0
2016-11-01 10:20:00,30.59,30.59,30.57,30.57,8487.0,23.5332,23.5332,23.5178,23.5178,8487.0
2016-11-01 10:30:00,30.57,30.63,30.56,30.56,24592.0,23.5178,23.5639,23.5101,23.5101,24592.0
2016-11-01 10:40:00,30.55,30.58,30.53,30.58,19303.0,23.5024,23.5255,23.487,23.5255,19303.0
2016-11-01 10:50:00,30.57,30.6,30.55,30.59,26593.0,23.5178,23.5409,23.5024,23.5332,26593.0
2016-11-01 11:00:00,30.6,30.62,30.58,30.59,17478.0,23.5409,23.5562,23.5255,23.5332,17478.0
2016-11-01 11:10:00,30.59,30.63,30.59,30.6,14681.0,23.5332,23.5639,23.5332,23.5409,14681.0
2016-11-01 11:20:00,30.6,30.65,30.59,30.63,16677.0,23.5409,23.5793,23.5332,23.5639,16677.0
2016-11-01 11:30:00,30.62,30.63,30.58,30.63,12208.0,23.5562,23.5639,23.5255,23.5639,12208.0
2016-11-01 11:40:00,30.63,30.64,30.6,30.62,12558.0,23.5639,23.5716,23.5409,23.5562,12558.0
2016-11-01 11:50:00,30.62,30.62,30.58,30.59,11744.0,23.5562,23.5562,23.5255,23.5332,11744.0
2016-11-01 12:00:00,30.59,30.59,30.53,30.53,9479.0,23.5332,23.5332,23.487,23.487,9479.0
2016-11-01 12:10:00,30.52,30.52,30.47,30.47,13830.0,23.4793,23.4793,23.4408,23.4408,13830.0
2016-11-01 12:20:00,30.47,30.53,30.47,30.51,19917.0,23.4408,23.487,23.4408,23.4716,19917.0
2016-11-01 12:30:00,30.51,30.57,30.5,30.57,17591.0,23.4716,23.5178,23.4639,23.5178,17591.0
2016-11-01 12:40:00,30.57,30.57,30.5,30.5,15695.0,23.5178,23.5178,23.4639,23.4639,15695.0
2016-11-01 12:50:00,30.5,30.51,30.5,30.51,12185.0,23.4639,23.4716,23.4639,23.4716,12185.0
2016-11-01 13:00:00,30.5,30.51,30.49,30.49,7400.0,23.4639,23.4716,23.4562,23.4562,7400.0
2016-11-01 13:10:00,30.49,30.53,30.47,30.48,18261.0,23.4562,23.487,23.4408,23.4485,18261.0
2016-11-01 13:20:00,30.47,30.47,30.42,30.45,18641.0,23.4408,23.4408,23.4024,23.4255,18641.0
2016-11-01 13:30:00,30.44,30.44,30.42,30.42,10066.0,23.4178,23.4178,23.4024,23.4024,10066.0
2016-11-01 13:40:00,30.41,30.41,30.32,30.33,15913.0,23.3947,23.3947,23.3254,23.3331,15913.0
2016-11-01 13:50:00,30.34,30.35,30.33,30.34,12910.0,23.3408,23.3485,23.3331,23.3408,12910.0
2016-11-01 14:00:00,30.34,30.36,30.32,30.34,17754.0,23.3408,23.3562,23.3254,23.3408,17754.0
2016-11-01 14:10:00,30.34,30.34,30.24,30.25,28218.0,23.3408,23.3408,23.2639,23.2716,28218.0
2016-11-01 14:20:00,30.26,30.39,30.25,30.37,34204.0,23.2793,23.3793,23.2716,23.3639,34204.0
2016-11-01 14:30:00,30.37,30.4,30.36,30.37,25026.0,23.3639,23.387,23.3562,23.3639,25026.0
2016-11-01 14:40:00,30.37,30.37,30.31,30.31,16205.0,23.3639,23.3639,23.3178,23.3178,16205.0
2016-11-01 14:50:00,30.31,30.37,30.3,30.32,19435.0,23.3178,23.3639,23.3101,23.3254,19435.0
2016-11-01 15:00:00,30.31,30.36,30.29,30.35,20008.0,23.3178,23.3562,23.3024,23.3485,20008.0
2016-11-01 15:10:00,30.35,30.4,30.32,30.39,29700.0,23.3485,23.387,23.3254,23.3793,29700.0
2016-11-01 15:20:00,30.39,30.42,30.34,30.42,57209.0,23.3793,23.4024,23.3408,23.4024,57209.0
2016-11-01 15:30:00,30.42,30.45,30.4,30.45,41945.0,23.4024,23.4255,23.387,23.4255,41945.0
2016-11-01 15:40:00,30.44,30.5,30.41,30.49,55656.0,23.4178,23.4639,23.3947,23.4562,55656.0
2016-11-01 15:50:00,30.49,30.5,30.47,30.48,85875.0,23.4562,23.4639,23.4408,23.4485,85875.0
2016-11-02 09:30:00,30.53,30.63,30.45,30.62,49687.0,23.487,23.5639,23.4255,23.5562,49687.0
2016-11-02 09:40:00,30.61,30.67,30.56,30.65,32118.0,23.5485,23.5947,23.5101,23.5793,32118.0
2016-11-02 09:50:00,30.65,30.66,30.59,30.61,20931.0,23.5793,23.587,23.5332,23.5485,20931.0
2016-11-02 10:00:00,30.6,30.62,30.56,30.59,20855.0,23.5409,23.5562,23.5101,23.5332,20855.0
2016-11-02 10:10:00,30.59,30.6,30.57,30.58,10700.0,23.5332,23.5409,23.5178,23.5255,10700.0
2016-11-02 10:20:00,30.57,30.58,30.51,30.55,15537.0,23.5178,23.5255,23.4716,23.5024,15537.0
2016-11-02 10:30:00,30.56,30.59,30.51,30.59,16386.0,23.5101,23.5332,23.4716,23.5332,16386.0
2016-11-02 10:40:00,30.59,30.59,30.53,30.59,13862.0,23.5332,23.5332,23.487,23.5332,13862.0
2016-11-02 10:50:00,30.58,30.6,30.55,30.58,19009.0,23.5255,23.5409,23.5024,23.5255,19009.0
2016-11-02 11:00:00,30.58,30.59,30.53,30.55,23592.0,23.5255,23.5332,23.487,23.5024,23592.0
2016-11-02 11:10:00,30.56,30.64,30.55,30.63,32292.0,23.5101,23.5716,23.5024,23.5639,32292.0
2016-11-02 11:20:00,30.63,30.64,30.6,30.6,9285.0,23.5639,23.5716,23.5409,23.5409,9285.0
2016-11-02 11:30:00,30.6,30.6,30.52,30.55,14300.0,23.5409,23.5409,23.4793,23.5024,14300.0
2016-11-02 11:40:00,30.55,30.56,30.5,30.52,25817.0,23.5024,23.5101,23.4639,23.4793,25817.0
2016-11-02 11:50:00,30.51,30.52,30.48,30.49,38427.0,23.4716,23.4793,23.4485,23.4562,38427.0
2016-11-02 12:00:00,30.48,30.51,30.45,30.51,27762.0,23.4485,23.4716,23.4255,23.4716,27762.0
2016-11-02 12:10:00,30.51,30.55,30.5,30.54,17398.0,23.4716,23.5024,23.4639,23.4947,17398.0
2016-11-02 12:20:00,30.53,30.55,30.5,30.5,24930.0,23.487,23.5024,23.4639,23.4639,24930.0
2016-11-02 12:30:00,30.5,30.5,30.43,30.44,12836.0,23.4639,23.4639,23.4101,23.4178,12836.0
2016-11-02 12:40:00,30.45,30.46,30.41,30.45,43191.0,23.4255,23.4331,23.3947,23.4255,43191.0
2016-11-02 12:50:00,30.45,30.45,30.4,30.41,30412.0,23.4255,23.4255,23.387,23.3947,30412.0
2016-11-02 13:00:00,30.41,30.43,30.38,30.39,17236.0,23.3947,23.4101,23.3716,23.3793,17236.0
2016-11-02 13:10:00,30.4,30.4,30.33,30.33,16564.0,23.387,23.387,23.3331,23.3331,16564.0
2016-11-02 13:20:00,30.34,30.41,30.34,30.39,38668.0,23.3408,23.3947,23.3408,23.3793,38668.0
2016-11-02 13:30:00,30.38,30.4,30.37,30.4,34047.0,23.3716,23.387,23.3639,23.387,34047.0
2016-11-02 13:40:00,30.4,30.41,30.4,30.4,29054.0,23.387,23.3947,23.387,23.387,29054.0
2016-11-02 13:50:00,30.39,30.42,30.39,30.41,22768.0,23.3793,23.4024,23.3793,23.3947,22768.0
2016-11-02 14:00:00,30.41,30.42,30.24,30.24,61819.0,23.3947,23.4024,23.2639,23.2639,61819.0
2016-11-02 14:10:00,30.25,30.44,30.25,30.43,31527.0,23.2716,23.4178,23.2716,23.4101,31527.0
2016-11-02 14:20:00,30.43,30.5,30.41,30.46,50684.0,23.4101,23.4639,23.3947,23.4331,50684.0
2016-11-02 14:30:00,30.45,30.49,30.42,30.44,22870.0,23.4255,23.4562,23.4024,23.4178,22870.0
2016-11-02 14:40:00,30.44,30.45,30.38,30.39,18640.0,23.4178,23.4255,23.3716,23.3793,18640.0
2016-11-02 14:50:00,30.37,30.4,30.36,30.38,14982.0,23.3639,23.387,23.3562,23.3716,14982.0
2016-11-02 15:00:00,30.37,30.42,30.36,30.4,16879.0,23.3639,23.4024,23.3562,23.387,16879.0
2016-11-02 15:10:00,30.4,30.4,30.36,30.4,23414.0,23.387,23.387,23.3562,23.387,23414.0
2016-11-02 15:20:00,30.4,30.47,30.4,30.47,40731.0,23.387,23.4408,23.387,23.4408,40731.0
2016-11-02 15:30:00,30.48,30.49,30.42,30.42,28493.0,23.4485,23.4562,23.4024,23.4024,28493.0
2016-11-02 15:40:00,30.42,30.46,30.41,30.43,17610.0,23.4024,23.4331,23.3947,23.4101,17610.0
2016-11-02 15:50:00,30.44,30.44,30.35,30.4,86940.0,23.4178,23.4178,23.3485,23.387,86940.0
2016-11-03 09:30:00,30.45,30.56,30.41,30.52,57928.0,23.4255,23.5101,23.3947,23.4793,57928.0
2016-11-03 09:40:00,30.51,30.52,30.37,30.41,31987.0,23.4716,23.4793,23.3639,23.3947,31987.0
2016-11-03 09:50:00,30.4,30.46,30.39,30.4,35204.0,23.387,23.4331,23.3793,23.387,35204.0
2016-11-03 10:00:00,30.39,30.46,30.36,30.41,42323.0,23.3793,23.4331,23.3562,23.3947,42323.0
2016-11-03 10:10:00,30.41,30.43,30.38,30.42,25758.0,23.3947,23.4101,23.3716,23.4024,25758.0
2016-11-03 10:20:00,30.42,30.49,30.42,30.49,26918.0,23.4024,23.4562,23.4024,23.4562,26918.0
2016-11-03 10:30:00,30.49,30.5,30.47,30.48,12906.0,23.4562,23.4639,23.4408,23.4485,12906.0
2016-11-03 10:40:00,30.47,30.5,30.45,30.5,10971.0,23.4408,23.4639,23.4255,23.4639,10971.0
2016-11-03 10:50:00,30.5,30.51,30.48,30.5,8900.0,23.4639,23.4716,23.4485,23.4639,8900.0
2016-11-03 11:00:00,30.5,30.5,30.45,30.46,33336.0,23.4639,23.4639,23.4255,23.4331,33336.0
2016-11-03 11:10:00,30.45,30.47,30.43,30.45,15119.0,23.4255,23.4408,23.4101,23.4255,15119.0
2016-11-03 11:20:00,30.45,30.46,30.43,30.45,11348.0,23.4255,23.4331,23.4101,23.4255,11348.0
2016-11-03 11:30:00,30.45,30.49,30.44,30.49,16253.0,23.4255,23.4562,23.4178,23.4562,16253.0
2016-11-03 11:40:00,30.48,30.48,30.43,30.45,4455.0,23.4485,23.4485,23.4101,23.4255,4455.0
2016-11-03 11:50:00,30.46,30.48,30.43,30.44,17800.0,23.4331,23.4485,23.4101,23.4178,17800.0
2016-11-03 12:00:00,30.44,30.46,30.38,30.39,23919.0,23.4178,23.4331,23.3716,23.3793,23919.0
2016-11-03 12:10:00,30.39,30.39,30.34,30.34,34731.0,23.3793,23.3793,23.3408,23.3408,34731.0
2016-11-03 12:20:00,30.33,30.35,30.33,30.33,39399.0,23.3331,23.3485,23.3331,23.3331,39399.0
2016-11-03 12:30:00,30.33,30.33,30.29,30.31,34489.0,23.3331,23.3331,23.3024,23.3178,34489.0
2016-11-03 12:40:00,30.31,30.33,30.27,30.27,25765.0,23.3178,23.3331,23.287,23.287,25765.0
2016-11-03 12:50:00,30.27,30.33,30.27,30.33,22568.0,23.287,23.3331,23.287,23.3331,22568.0
2016-11-03 13:00:00,30.32,30.32,30.29,30.29,10061.0,23.3254,23.3254,23.3024,23.3024,10061.0
2016-11-03 13:10:00,30.3,30.3,30.28,30.29,7670.0,23.3101,23.3101,23.2947,23.3024,7670.0
2016-11-03 13:20:00,30.27,30.33,30.27,30.31,15469.0,23.287,23.3331,23.287,23.3178,15469.0
2016-11-03 13:30:00,30.31,30.33,30.3,30.3,40158.0,23.3178,23.3331,23.3101,23.3101,40158.0
2016-11-03 13:40:00,30.31,30.34,30.31,30.32,9043.0,23.3178,23.3408,23.3178,23.3254,9043.0
2016-11-03 13:50:00,30.32,30.32,30.27,30.28,20788.0,23.3254,23.3254,23.287,23.2947,20788.0
2016-11-03 14:00:00,30.28,30.28,30.25,30.25,23598.0,23.2947,23.2947,23.2716,23.2716,23598.0
2016-11-03 14:10:00,30.26,30.32,30.26,30.28,13810.0,23.2793,23.3254,23.2793,23.2947,13810.0
2016-11-03 14:20:00,30.27,30.32,30.27,30.29,20225.0,23.287,23.3254,23.287,23.3024,20225.0
2016-11-03 14:30:00,30.3,30.31,30.27,30.27,17496.0,23.3101,23.3178,23.287,23.287,17496.0
2016-11-03 14:40:00,30.27,30.28,30.25,30.28,15467.0,23.287,23.2947,23.2716,23.2947,15467.0
2016-11-03 14:50:00,30.3,30.32,30.3,30.32,43406.0,23.3101,23.3254,23.3101,23.3254,43406.0
2016-11-03 15:00:00,30.33,30.33,30.29,30.29,12241.0,23.3331,23.3331,23.3024,23.3024,12241.0
2016-11-03 15:10:00,30.28,30.31,30.28,30.29,20651.0,23.2947,23.3178,23.2947,23.3024,20651.0
2016-11-03 15:20:00,30.29,30.32,30.29,30.31,9900.0,23.3024,23.3254,23.3024,23.3178,9900.0
2016-11-03 15:30:00,30.31,30.31,30.25,30.27,40995.0,23.3178,23.3178,23.2716,23.287,40995.0
2016-11-03 15:40:00,30.27,30.3,30.25,30.26,55873.0,23.287,23.3101,23.2716,23.2793,55873.0
2016-11-03 15:50:00,30.26,30.33,30.26,30.32,105461.0,23.2793,23.3331,23.2793,23.3254,105461.0
2016-11-04 09:30:00,29.98,30.49,29.7,30.45,126024.0,23.0639,23.4562,22.8485,23.4255,126024.0
2016-11-04 09:40:00,30.44,30.44,30.35,30.35,48351.0,23.4178,23.4178,23.3485,23.3485,48351.0
2016-11-04 09:50:00,30.34,30.42,30.27,30.31,99817.0,23.3408,23.4024,23.287,23.3178,99817.0
2016-11-04 10:00:00,30.32,30.4,30.32,30.38,32715.0,23.3254,23.387,23.3254,23.3716,32715.0
2016-11-04 10:10:00,30.39,30.42,30.34,30.41,31174.0,23.3793,23.4024,23.3408,23.3947,31174.0
2016-11-04 10:20:00,30.39,30.43,30.39,30.42,15219.0,23.3793,23.4101,23.3793,23.4024,15219.0
2016-11-04 10:30:00,30.41,30.42,30.38,30.41,32739.0,23.3947,23.4024,23.3716,23.3947,32739.0
2016-11-04 10:40:00,30.41,30.47,30.41,30.42,27215.0,23.3947,23.4408,23.3947,23.4024,27215.0
2016-11-04 10:50:00,30.42,30.42,30.36,30.38,23190.0,23.4024,23.4024,23.3562,23.3716,23190.0
2016-11-04 11:00:00,30.37,30.4,30.35,30.36,24771.0,23.3639,23.387,23.3485,23.3562,24771.0
2016-11-04 11:10:00,30.36,30.41,30.35,30.4,23848.0,23.3562,23.3947,23.3485,23.387,23848.0
2016-11-04 11:20:00,30.4,30.41,30.38,30.4,15651.0,23.387,23.3947,23.3716,23.387,15651.0
2016-11-04 11:30:00,30.39,30.39,30.34,30.35,17676.0,23.3793,23.3793,23.3408,23.3485,17676.0
2016-11-04 11:40:00,30.34,30.38,30.33,30.37,18558.0,23.3408,23.3716,23.3331,23.3639,18558.0
2016-11-04 11:50:00,30.35,30.37,30.33,30.35,5965.0,23.3485,23.3639,23.3331,23.3485,5965.0
2016-11-04 12:00:00,30.36,30.42,30.36,30.42,38173.0,23.3562,23.4024,23.3562,23.4024,38173.0
2016-11-04 12:10:00,30.43,30.45,30.41,30.43,21378.0,23.4101,23.4255,23.3947,23.4101,21378.0
2016-11-04 12:20:00,30.43,30.45,30.43,30.44,9335.0,23.4101,23.4255,23.4101,23.4178,9335.0
2016-11-04 12:30:00,30.44,30.47,30.42,30.42,19363.0,23.4178,23.4408,23.4024,23.4024,19363.0
2016-11-04 12:40:00,30.43,30.45,30.42,30.44,7843.0,23.4101,23.4255,23.4024,23.4178,7843.0
2016-11-04 12:50:00,30.44,30.45,30.4,30.45,25548.0,23.4178,23.4255,23.387,23.4255,25548.0
2016-11-04 13:00:00,30.45,30.45,30.43,30.43,8584.0,23.4255,23.4255,23.4101,23.4101,8584.0
2016-11-04 13:10:00,30.43,30.45,30.4,30.44,26393.0,23.4101,23.4255,23.387,23.4178,26393.0
2016-11-04 13:20:00,30.43,30.43,30.4,30.4,4087.0,23.4101,23.4101,23.387,23.387,4087.0
2016-11-04 13:30:00,30.4,30.43,30.4,30.43,15856.0,23.387,23.4101,23.387,23.4101,15856.0
2016-11-04 13:40:00,30.44,30.44,30.41,30.42,9323.0,23.4178,23.4178,23.3947,23.4024,9323.0
2016-11-04 13:50:00,30.41,30.44,30.41,30.44,20126.0,23.3947,23.4178,23.3947,23.4178,20126.0
2016-11-04 14:00:00,30.44,30.44,30.4,30.41,56325.0,23.4178,23.4178,23.387,23.3947,56325.0
2016-11-04 14:10:00,30.4,30.41,30.39,30.4,29738.0,23.387,23.3947,23.3793,23.387,29738.0
2016-11-04 14:20:00,30.41,30.42,30.4,30.42,40292.0,23.3947,23.4024,23.387,23.4024,40292.0
2016-11-04 14:30:00,30.41,30.41,30.35,30.35,43808.0,23.3947,23.3947,23.3485,23.3485,43808.0
2016-11-04 14:40:00,30.35,30.35,30.32,30.33,16375.0,23.3485,23.3485,23.3254,23.3331,16375.0
2016-11-04 14:50:00,30.33,30.34,30.28,30.31,17090.0,23.3331,23.3408,23.2947,23.3178,17090.0
2016-11-04 15:00:00,30.3,30.3,30.27,30.27,12199.0,23.3101,23.3101,23.287,23.287,12199.0
2016-11-04 15:10:00,30.27,30.3,30.26,30.27,18203.0,23.287,23.3101,23.2793,23.287,18203.0
2016-11-04 15:20:00,30.27,30.28,30.25,30.25,18953.0,23.287,23.2947,23.2716,23.2716,18953.0
2016-11-04 15:30:00,30.26,30.27,30.2,30.22,62894.0,23.2793,23.287,23.2331,23.2485,62894.0
2016-11-04 15:40:00,30.23,30.27,30.2,30.22,41001.0,23.2562,23.287,23.2331,23.2485,41001.0
2016-11-04 15:50:00,30.22,30.22,30.17,30.19,106841.0,23.2485,23.2485,23.21,23.2254,106841.0
2016-11-07 09:30:00,30.65,30.74,30.61,30.72,75619.0,23.5793,23.6486,23.5485,23.6332,75619.0
2016-11-07 09:40:00,30.72,30.74,30.67,30.7,44584.0,23.6332,23.6486,23.5947,23.6178,44584.0
2016-11-07 09:50:00,30.7,30.7,30.66,30.67,25565.0,23.6178,23.6178,23.587,23.5947,25565.0
2016-11-07 10:00:00,30.67,30.71,30.67,30.7,43170.0,23.5947,23.6255,23.5947,23.6178,43170.0
2016-11-07 10:10:00,30.7,30.72,30.65,30.67,26640.0,23.6178,23.6332,23.5793,23.5947,26640.0
2016-11-07 10:20:00,30.67,30.68,30.66,30.68,30196.0,23.5947,23.6024,23.587,23.6024,30196.0
2016-11-07 10:30:00,30.69,30.73,30.68,30.7,37669.0,23.6101,23.6409,23.6024,23.6178,37669.0
2016-11-07 10:40:00,30.69,30.7,30.65,30.69,61139.0,23.6101,23.6178,23.5793,23.6101,61139.0
2016-11-07 10:50:00,30.69,30.79,30.68,30.78,58836.0,23.6101,23.687,23.6024,23.6793,58836.0
2016-11-07 11:00:00,30.77,30.86,30.77,30.85,42879.0,23.6716,23.7409,23.6716,23.7332,42879.0
2016-11-07 11:10:00,30.85,30.86,30.83,30.85,17296.0,23.7332,23.7409,23.7178,23.7332,17296.0
2016-11-07 11:20:00,30.85,30.85,30.82,30.84,12966.0,23.7332,23.7332,23.7101,23.7255,12966.0
2016-11-07 11:30:00,30.84,30.9,30.84,30.9,34144.0,23.7255,23.7716,23.7255,23.7716,34144.0
2016-11-07 11:40:00,30.9,30.93,30.9,30.93,24900.0,23.7716,23.7947,23.7716,23.7947,24900.0
2016-11-07 11:50:00,30.93,30.94,30.92,30.92,34802.0,23.7947,23.8024,23.787,23.787,34802.0
2016-11-07 12:00:00,30.93,30.95,30.93,30.95,26340.0,23.7947,23.8101,23.7947,23.8101,26340.0
2016-11-07 12:10:00,30.95,30.97,30.95,30.97,16837.0,23.8101,23.8255,23.8101,23.8255,16837.0
2016-11-07 12:20:00,30.97,30.97,30.96,30.97,7884.0,23.8255,23.8255,23.8178,23.8255,7884.0
2016-11-07 12:30:00,30.97,30.97,30.92,30.92,11726.0,23.8255,23.8255,23.787,23.787,11726.0
2016-11-07 12:40:00,30.92,30.93,30.9,30.93,22230.0,23.787,23.7947,23.7716,23.7947,22230.0
2016-11-07 12:50:00,30.93,30.98,30.92,30.98,39743.0,23.7947,23.8332,23.787,23.8332,39743.0
2016-11-07 13:00:00,30.98,30.99,30.97,30.98,12555.0,23.8332,23.8409,23.8255,23.8332,12555.0
2016-11-07 13:10:00,30.98,30.98,30.97,30.98,9999.0,23.8332,23.8332,23.8255,23.8332,9999.0
2016-11-07 13:20:00,30.99,31.02,30.98,31.02,45612.0,23.8409,23.864,23.8332,23.864,45612.0
2016-11-07 13:30:00,31.03,31.05,31.0,31.03,32182.0,23.8717,23.887,23.8486,23.8717,32182.0
2016-11-07 13:40:00,31.03,31.04,31.02,31.04,6685.0,23.8717,23.8793,23.864,23.8793,6685.0
2016-11-07 13:50:00,31.04,31.05,31.01,31.01,13523.0,23.8793,23.887,23.8563,23.8563,13523.0
2016-11-07 14:00:00,31.01,31.02,31.01,31.01,5636.0,23.8563,23.864,23.8563,23.8563,5636.0
2016-11-07 14:10:00,31.01,31.05,30.99,31.05,35633.0,23.8563,23.887,23.8409,23.887,35633.0
2016-11-07 14:20:00,31.05,31.06,31.03,31.03,10585.0,23.887,23.8947,23.8717,23.8717,10585.0
2016-11-07 14:30:00,31.02,31.02,31.0,31.0,26520.0,23.864,23.864,23.8486,23.8486,26520.0
2016-11-07 14:40:00,31.0,31.0,30.95,30.95,41767.0,23.8486,23.8486,23.8101,23.8101,41767.0
2016-11-07 14:50:00,30.96,30.96,30.92,30.94,24524.0,23.8178,23.8178,23.787,23.8024,24524.0
2016-11-07 15:00:00,30.93,30.93,30.88,30.88,35566.0,23.7947,23.7947,23.7563,23.7563,35566.0
2016-11-07 15:10:00,30.89,30.92,30.87,30.91,42304.0,23.764,23.787,23.7486,23.7793,42304.0
2016-11-07 15:20:00,30.91,30.93,30.89,30.89,42580.0,23.7793,23.7947,23.764,23.764,42580.0
2016-11-07 15:30:00,30.89,30.91,30.86,30.91,59859.0,23.764,23.7793,23.7409,23.7793,59859.0
2016-11-07 15:40:00,30.91,30.98,30.91,30.98,60728.0,23.7793,23.8332,23.7793,23.8332,60728.0
2016-11-07 15:50:00,30.98,30.98,30.93,30.94,103797.0,23.8332,23.8332,23.7947,23.8024,103797.0
2016-11-08 09:30:00,30.86,31.02,30.79,30.82,65767.0,23.7409,23.864,23.687,23.7101,65767.0
2016-11-08 09:40:00,30.83,30.9,30.79,30.8,34388.0,23.7178,23.7716,23.687,23.6947,34388.0
2016-11-08 09:50:00,30.8,30.84,30.77,30.81,40894.0,23.6947,23.7255,23.6716,23.7024,40894.0
2016-11-08 10:00:00,30.82,30.83,30.76,30.76,25271.0,23.7101,23.7178,23.6639,23.6639,25271.0
2016-11-08 10:10:00,30.77,30.8,30.73,30.8,41269.0,23.6716,23.6947,23.6409,23.6947,41269.0
2016-11-08 10:20:00,30.8,30.86,30.8,30.86,23862.0,23.6947,23.7409,23.6947,23.7409,23862.0
2016-11-08 10:30:00,30.86,30.92,30.85,30.91,21249.0,23.7409,23.787,23.7332,23.7793,21249.0
2016-11-08 10:40:00,30.91,30.92,30.9,30.92,12599.0,23.7793,23.787,23.7716,23.787,12599.0
2016-11-08 10:50:00,30.92,30.93,30.92,30.92,8471.0,23.787,23.7947,23.787,23.787,8471.0
2016-11-08 11:00:00,30.92,30.94,30.9,30.94,12253.0,23.787,23.8024,23.7716,23.8024,12253.0
2016-11-08 11:10:00,30.94,30.97,30.93,30.95,28359.0,23.8024,23.8255,23.7947,23.8101,28359.0
2016-11-08 11:20:00,30.94,31.0,30.94,30.98,22349.0,23.8024,23.8486,23.8024,23.8332,22349.0
2016-11-08 11:30:00,30.98,31.06,30.98,31.05,33691.0,23.8332,23.8947,23.8332,23.887,33691.0
2016-11-08 11:40:00,31.04,31.05,31.01,31.02,20930.0,23.8793,23.887,23.8563,23.864,20930.0
2016-11-08 11:50:00,31.02,31.08,31.02,31.08,23036.0,23.864,23.9101,23.864,23.9101,23036.0
2016-11-08 12:00:00,31.08,31.12,31.08,31.12,52317.0,23.9101,23.9409,23.9101,23.9409,52317.0
2016-11-08 12:10:00,31.12,31.19,31.12,31.17,58532.0,23.9409,23.9947,23.9409,23.9794,58532.0
2016-11-08 12:20:00,31.16,31.18,31.14,31.15,15374.0,23.9717,23.987,23.9563,23.964,15374.0
2016-11-08 12:30:00,31.14,31.15,31.08,31.09,66729.0,23.9563,23.964,23.9101,23.9178,66729.0
2016-11-08 12:40:00,31.09,31.16,31.09,31.15,47647.0,23.9178,23.9717,23.9178,23.964,47647.0
2016-11-08 12:50:00,31.16,31.18,31.16,31.17,16151.0,23.9717,23.987,23.9717,23.9794,16151.0
2016-11-08 13:00:00,31.17,31.17,31.09,31.1,28756.0,23.9794,23.9794,23.9178,23.9255,28756.0
2016-11-08 13:10:00,31.11,31.14,31.08,31.11,32374.0,23.9332,23.9563,23.9101,23.9332,32374.0
2016-11-08 13:20:00,31.1,31.15,31.1,31.14,27535.0,23.9255,23.964,23.9255,23.9563,27535.0
2016-11-08 13:30:00,31.15,31.18,31.11,31.13,27582.0,23.964,23.987,23.9332,23.9486,27582.0
2016-11-08 13:40:00,31.13,31.16,31.12,31.14,18298.0,23.9486,23.9717,23.9409,23.9563,18298.0
2016-11-08 13:50:00,31.14,31.15,31.1,31.12,11063.0,23.9563,23.964,23.9255,23.9409,11063.0
2016-11-08 14:00:00,31.13,31.14,31.09,31.1,39039.0,23.9486,23.9563,23.9178,23.9255,39039.0
2016-11-08 14:10:00,31.1,31.1,31.03,31.03,15071.0,23.9255,23.9255,23.8717,23.8717,15071.0
2016-11-08 14:20:00,31.03,31.05,30.99,31.01,43746.0,23.8717,23.887,23.8409,23.8563,43746.0
2016-11-08 14:30:00,31.0,31.01,30.97,31.0,36104.0,23.8486,23.8563,23.8255,23.8486,36104.0
2016-11-08 14:40:00,31.0,31.0,30.96,30.99,27147.0,23.8486,23.8486,23.8178,23.8409,27147.0
2016-11-08 14:50:00,30.99,31.0,30.96,30.99,27086.0,23.8409,23.8486,23.8178,23.8409,27086.0
2016-11-08 15:00:00,30.99,31.05,30.99,31.04,17282.0,23.8409,23.887,23.8409,23.8793,17282.0
2016-11-08 15:10:00,31.05,31.05,30.99,31.0,21370.0,23.887,23.887,23.8409,23.8486,21370.0
2016-11-08 15:20:00,31.0,31.04,31.0,31.01,25171.0,23.8486,23.8793,23.8486,23.8563,25171.0
2016-11-08 15:30:00,31.01,31.06,31.01,31.04,252198.0,23.8563,23.8947,23.8563,23.8793,252198.0
2016-11-08 15:40:00,31.03,31.07,31.02,31.03,47231.0,23.8717,23.9024,23.864,23.8717,47231.0
2016-11-08 15:50:00,31.03,31.04,30.97,30.99,251764.0,23.8717,23.8793,23.8255,23.8409,251764.0
2016-11-09 09:30:00,31.02,31.39,30.81,30.88,501249.0,23.864,24.1486,23.7024,23.7563,501249.0
2016-11-09 09:40:00,30.88,31.18,30.73,31.14,405218.0,23.7563,23.987,23.6409,23.9563,405218.0
2016-11-09 09:50:00,31.13,31.2,30.96,30.98,139852.0,23.9486,24.0024,23.8178,23.8332,139852.0
2016-11-09 10:00:00,30.97,30.97,30.79,30.81,88395.0,23.8255,23.8255,23.687,23.7024,88395.0
2016-11-09 10:10:00,30.79,30.81,30.71,30.75,83111.0,23.687,23.7024,23.6255,23.6562,83111.0
2016-11-09 10:20:00,30.75,30.92,30.74,30.92,68864.0,23.6562,23.787,23.6486,23.787,68864.0
2016-11-09 10:30:00,30.91,30.91,30.79,30.84,28011.0,23.7793,23.7793,23.687,23.7255,28011.0
2016-11-09 10:40:00,30.83,30.91,30.82,30.83,35132.0,23.7178,23.7793,23.7101,23.7178,35132.0
2016-11-09 10:50:00,30.83,31.0,30.82,30.98,45285.0,23.7178,23.8486,23.7101,23.8332,45285.0
2016-11-09 11:00:00,30.99,31.05,30.99,31.03,58953.0,23.8409,23.887,23.8409,23.8717,58953.0
2016-11-09 11:10:00,31.04,31.18,31.04,31.16,78535.0,23.8793,23.987,23.8793,23.9717,78535.0
2016-11-09 11:20:00,31.16,31.28,31.16,31.28,63703.0,23.9717,24.064,23.9717,24.064,63703.0
2016-11-09 11:30:00,31.29,31.43,31.29,31.39,77366.0,24.0717,24.1794,24.0717,24.1486,77366.0
2016-11-09 11:40:00,31.4,31.44,31.34,31.44,38974.0,24.1563,24.1871,24.1101,24.1871,38974.0
2016-11-09 11:50:00,31.43,31.48,31.42,31.44,38616.0,24.1794,24.2178,24.1717,24.1871,38616.0
2016-11-09 12:00:00,31.44,31.47,31.32,31.32,39451.0,24.1871,24.2101,24.0948,24.0948,39451.0
2016-11-09 12:10:00,31.33,31.43,31.31,31.37,37519.0,24.1024,24.1794,24.0871,24.1332,37519.0
2016-11-09 12:20:00,31.36,31.42,31.36,31.4,33201.0,24.1255,24.1717,24.1255,24.1563,33201.0
2016-11-09 12:30:00,31.41,31.45,31.37,31.38,34845.0,24.164,24.1948,24.1332,24.1409,34845.0
2016-11-09 12:40:00,31.39,31.44,31.39,31.4,27115.0,24.1486,24.1871,24.1486,24.1563,27115.0
2016-11-09 12:50:00,31.43,31.45,31.4,31.45,25314.0,24.1794,24.1948,24.1563,24.1948,25314.0
2016-11-09 13:00:00,31.44,31.44,31.33,31.35,49133.0,24.1871,24.1871,24.1024,24.1178,49133.0
2016-11-09 13:10:00,31.35,31.42,31.31,31.33,35006.0,24.1178,24.1717,24.0871,24.1024,35006.0
2016-11-09 13:20:00,31.33,31.33,31.18,31.18,60397.0,24.1024,24.1024,23.987,23.987,60397.0
2016-11-09 13:30:00,31.17,31.32,31.15,31.31,62352.0,23.9794,24.0948,23.964,24.0871,62352.0
2016-11-09 13:40:00,31.31,31.35,31.28,31.31,23562.0,24.0871,24.1178,24.064,24.0871,23562.0
2016-11-09 13:50:00,31.32,31.34,31.24,31.24,40269.0,24.0948,24.1101,24.0332,24.0332,40269.0
2016-11-09 14:00:00,31.24,31.33,31.2,31.32,47548.0,24.0332,24.1024,24.0024,24.0948,47548.0
2016-11-09 14:10:00,31.32,31.4,31.32,31.34,63531.0,24.0948,24.1563,24.0948,24.1101,63531.0
2016-11-09 14:20:00,31.35,31.42,31.34,31.38,29679.0,24.1178,24.1717,24.1101,24.1409,29679.0
2016-11-09 14:30:00,31.37,31.46,31.36,31.46,78510.0,24.1332,24.2025,24.1255,24.2025,78510.0
2016-11-09 14:40:00,31.46,31.48,31.39,31.4,40730.0,24.2025,24.2178,24.1486,24.1563,40730.0
2016-11-09 14:50:00,31.4,31.4,31.32,31.33,42483.0,24.1563,24.1563,24.0948,24.1024,42483.0
2016-11-09 15:00:00,31.34,31.42,31.34,31.39,26031.0,24.1101,24.1717,24.1101,24.1486,26031.0
2016-11-09 15:10:00,31.39,31.48,31.39,31.48,51107.0,24.1486,24.2178,24.1486,24.2178,51107.0
2016-11-09 15:20:00,31.48,31.49,31.42,31.44,56503.0,24.2178,24.2255,24.1717,24.1871,56503.0
2016-11-09 15:30:00,31.43,31.43,31.34,31.35,132110.0,24.1794,24.1794,24.1101,24.1178,132110.0
2016-11-09 15:40:00,31.36,31.39,31.31,31.36,94764.0,24.1255,24.1486,24.0871,24.1255,94764.0
2016-11-09 15:50:00,31.36,31.4,31.33,31.36,230947.0,24.1255,24.1563,24.1024,24.1255,230947.0
2016-11-10 09:30:00,31.4,31.65,31.34,31.62,146280.0,24.1563,24.3486,24.1101,24.3255,146280.0
2016-11-10 09:40:00,31.61,31.76,31.61,31.72,105708.0,24.3179,24.4332,24.3179,24.4025,105708.0
2016-11-10 09:50:00,31.72,31.73,31.42,31.49,128562.0,24.4025,24.4102,24.1717,24.2255,128562.0
2016-11-10 10:00:00,31.5,31.54,31.34,31.34,69552.0,24.2332,24.264,24.1101,24.1101,69552.0
2016-11-10 10:10:00,31.33,31.33,31.16,31.16,112214.0,24.1024,24.1024,23.9717,23.9717,112214.0
2016-11-10 10:20:00,31.16,31.27,31.01,31.01,128533.0,23.9717,24.0563,23.8563,23.8563,128533.0
2016-11-10 10:30:00,31.01,31.22,30.81,30.83,156052.0,23.8563,24.0178,23.7024,23.7178,156052.0
2016-11-10 10:40:00,30.84,31.13,30.82,31.07,188400.0,23.7255,23.9486,23.7101,23.9024,188400.0
2016-11-10 10:50:00,31.08,31.11,30.92,30.95,98685.0,23.9101,23.9332,23.787,23.8101,98685.0
2016-11-10 11:00:00,30.95,31.09,30.93,31.06,87718.0,23.8101,23.9178,23.7947,23.8947,87718.0
2016-11-10 11:10:00,31.05,31.1,30.99,31.05,78264.0,23.887,23.9255,23.8409,23.887,78264.0
2016-11-10 11:20:00,31.06,31.26,31.06,31.16,129453.0,23.8947,24.0486,23.8947,23.9717,129453.0
2016-11-10 11:30:00,31.16,31.16,31.06,31.08,80575.0,23.9717,23.9717,23.8947,23.9101,80575.0
2016-11-10 11:40:00,31.09,31.23,31.07,31.14,99730.0,23.9178,24.0255,23.9024,23.9563,99730.0
2016-11-10 11:50:00,31.15,31.16,30.99,31.04,71316.0,23.964,23.9717,23.8409,23.8793,71316.0
2016-11-10 12:00:00,31.04,31.1,31.02,31.02,62258.0,23.8793,23.9255,23.864,23.864,62258.0
2016-11-10 12:10:00,31.02,31.11,31.01,31.03,69866.0,23.864,23.9332,23.8563,23.8717,69866.0
2016-11-10 12:20:00,31.03,31.07,30.99,31.02,41424.0,23.8717,23.9024,23.8409,23.864,41424.0
2016-11-10 12:30:00,31.02,31.09,31.01,31.02,48548.0,23.864,23.9178,23.8563,23.864,48548.0
2016-11-10 12:40:00,31.01,31.02,30.94,31.0,82738.0,23.8563,23.864,23.8024,23.8486,82738.0
2016-11-10 12:50:00,31.0,31.14,31.0,31.13,67759.0,23.8486,23.9563,23.8486,23.9486,67759.0
2016-11-10 13:00:00,31.14,31.2,31.09,31.2,42705.0,23.9563,24.0024,23.9178,24.0024,42705.0
2016-11-10 13:10:00,31.21,31.25,31.17,31.17,66858.0,24.0101,24.0409,23.9794,23.9794,66858.0
2016-11-10 13:20:00,31.17,31.22,31.13,31.17,39745.0,23.9794,24.0178,23.9486,23.9794,39745.0
2016-11-10 13:30:00,31.18,31.22,31.15,31.17,51428.0,23.987,24.0178,23.964,23.9794,51428.0
2016-11-10 13:40:00,31.18,31.31,31.18,31.31,50155.0,23.987,24.0871,23.987,24.0871,50155.0
2016-11-10 13:50:00,31.31,31.31,31.18,31.21,57381.0,24.0871,24.0871,23.987,24.0101,57381.0
2016-11-10 14:00:00,31.19,31.24,31.17,31.2,43963.0,23.9947,24.0332,23.9794,24.0024,43963.0
2016-11-10 14:10:00,31.2,31.25,31.09,31.11,162634.0,24.0024,24.0409,23.9178,23.9332,162634.0
2016-11-10 14:20:00,31.11,31.21,31.08,31.16,117034.0,23.9332,24.0101,23.9101,23.9717,117034.0
2016-11-10 14:30:00,31.15,31.17,31.08,31.12,78605.0,23.964,23.9794,23.9101,23.9409,78605.0
2016-11-10 14:40:00,31.12,31.17,31.08,31.14,51788.0,23.9409,23.9794,23.9101,23.9563,51788.0
2016-11-10 14:50:00,31.14,31.19,31.13,31.19,43537.0,23.9563,23.9947,23.9486,23.9947,43537.0
2016-11-10 15:00:00,31.19,31.2,31.12,31.13,37478.0,23.9947,24.0024,23.9409,23.9486,37478.0
2016-11-10 15:10:00,31.13,31.16,31.09,31.09,59619.0,23.9486,23.9717,23.9178,23.9178,59619.0
2016-11-10 15:20:00,31.09,31.14,31.08,31.1,44602.0,23.9178,23.9563,23.9101,23.9255,44602.0
2016-11-10 15:30:00,31.1,31.1,30.98,31.01,87786.0,23.9255,23.9255,23.8332,23.8563,87786.0
2016-11-10 15:40:00,31.0,31.05,30.99,31.05,153461.0,23.8486,23.887,23.8409,23.887,153461.0
2016-11-10 15:50:00,31.05,31.05,30.98,30.99,179393.0,23.887,23.887,23.8332,23.8409,179393.0
2016-11-11 09:30:00,30.96,31.23,30.96,31.13,113246.0,23.8178,24.0255,23.8178,23.9486,113246.0
2016-11-11 09:40:00,31.13,31.19,31.11,31.17,61656.0,23.9486,23.9947,23.9332,23.9794,61656.0
2016-11-11 09:50:00,31.17,31.22,31.09,31.16,84232.0,23.9794,24.0178,23.9178,23.9717,84232.0
2016-11-11 10:00:00,31.17,31.33,31.14,31.31,89035.0,23.9794,24.1024,23.9563,24.0871,89035.0
2016-11-11 10:10:00,31.3,31.36,31.27,31.28,48747.0,24.0794,24.1255,24.0563,24.064,48747.0
2016-11-11 10:20:00,31.29,31.34,31.23,31.3,42601.0,24.0717,24.1101,24.0255,24.0794,42601.0
2016-11-11 10:30:00,31.3,31.3,31.17,31.22,43361.0,24.0794,24.0794,23.9794,24.0178,43361.0
2016-11-11 10:40:00,31.21,31.27,31.16,31.17,27078.0,24.0101,24.0563,23.9717,23.9794,27078.0
2016-11-11 10:50:00,31.16,31.25,31.12,31.25,25915.0,23.9717,24.0409,23.9409,24.0409,25915.0
2016-11-11 11:00:00,31.22,31.25,31.18,31.21,28742.0,24.0178,24.0409,23.987,24.0101,28742.0
2016-11-11 11:10:00,31.2,31.2,31.12,31.16,32018.0,24.0024,24.0024,23.9409,23.9717,32018.0
2016-11-11 11:20:00,31.16,31.19,31.13,31.18,45798.0,23.9717,23.9947,23.9486,23.987,45798.0
2016-11-11 11:30:00,31.18,31.24,31.18,31.22,31672.0,23.987,24.0332,23.987,24.0178,31672.0
2016-11-11 11:40:00,31.23,31.24,31.15,31.16,18404.0,24.0255,24.0332,23.964,23.9717,18404.0
2016-11-11 11:50:00,31.16,31.26,31.16,31.25,16299.0,23.9717,24.0486,23.9717,24.0409,16299.0
2016-11-11 12:00:00,31.24,31.27,31.22,31.25,37275.0,24.0332,24.0563,24.0178,24.0409,37275.0
2016-11-11 12:10:00,31.25,31.34,31.25,31.3,37609.0,24.0409,24.1101,24.0409,24.0794,37609.0
2016-11-11 12:20:00,31.3,31.31,31.25,31.29,17856.0,24.0794,24.0871,24.0409,24.0717,17856.0
2016-11-11 12:30:00,31.29,31.34,31.25,31.29,40580.0,24.0717,24.1101,24.0409,24.0717,40580.0
2016-11-11 12:40:00,31.3,31.33,31.25,31.29,157441.0,24.0794,24.1024,24.0409,24.0717,157441.0
2016-11-11 12:50:00,31.28,31.31,31.26,31.31,25571.0,24.064,24.0871,24.0486,24.0871,25571.0
2016-11-11 13:00:00,31.32,31.37,31.31,31.37,12745.0,24.0948,24.1332,24.0871,24.1332,12745.0
2016-11-11 13:10:00,31.38,31.39,31.35,31.36,28349.0,24.1409,24.1486,24.1178,24.1255,28349.0
2016-11-11 13:20:00,31.36,31.39,31.36,31.38,31338.0,24.1255,24.1486,24.1255,24.1409,31338.0
2016-11-11 13:30:00,31.38,31.44,31.38,31.42,78191.0,24.1409,24.1871,24.1409,24.1717,78191.0
2016-11-11 13:40:00,31.43,31.45,31.42,31.44,30098.0,24.1794,24.1948,24.1717,24.1871,30098.0
2016-11-11 13:50:00,31.45,31.46,31.42,31.44,22180.0,24.1948,24.2025,24.1717,24.1871,22180.0
2016-11-11 14:00:00,31.43,31.43,31.34,31.4,30052.0,24.1794,24.1794,24.1101,24.1563,30052.0
2016-11-11 14:10:00,31.39,31.43,31.38,31.43,12537.0,24.1486,24.1794,24.1409,24.1794,12537.0
2016-11-11 14:20:00,31.43,31.44,31.39,31.39,14094.0,24.1794,24.1871,24.1486,24.1486,14094.0
2016-11-11 14:30:00,31.38,31.4,31.33,31.35,17300.0,24.1409,24.1563,24.1024,24.1178,17300.0
2016-11-11 14:40:00,31.34,31.35,31.31,31.32,13803.0,24.1101,24.1178,24.0871,24.0948,13803.0
2016-11-11 14:50:00,31.31,31.35,31.31,31.32,20495.0,24.0871,24.1178,24.0871,24.0948,20495.0
2016-11-11 15:00:00,31.32,31.33,31.31,31.32,29000.0,24.0948,24.1024,24.0871,24.0948,29000.0
2016-11-11 15:10:00,31.32,31.35,31.3,31.35,64917.0,24.0948,24.1178,24.0794,24.1178,64917.0
2016-11-11 15:20:00,31.35,31.35,31.3,31.31,15028.0,24.1178,24.1178,24.0794,24.0871,15028.0
2016-11-11 15:30:00,31.31,31.34,31.28,31.28,40250.0,24.0871,24.1101,24.064,24.064,40250.0
2016-11-11 15:40:00,31.29,31.36,31.29,31.34,70126.0,24.0717,24.1255,24.0717,24.1101,70126.0
2016-11-11 15:50:00,31.35,31.4,31.35,31.36,120462.0,24.1178,24.1563,24.1178,24.1255,120462.0
2016-11-14 09:30:00,31.44,31.59,31.38,31.52,94414.0,24.1871,24.3025,24.1409,24.2486,94414.0
2016-11-14 09:40:00,31.51,31.66,31.5,31.62,60520.0,24.2409,24.3563,24.2332,24.3255,60520.0
2016-11-14 09:50:00,31.63,31.65,31.52,31.54,68458.0,24.3332,24.3486,24.2486,24.264,68458.0
2016-11-14 10:00:00,31.55,31.59,31.45,31.52,67021.0,24.2717,24.3025,24.1948,24.2486,67021.0
2016-11-14 10:10:00,31.52,31.59,31.49,31.55,45436.0,24.2486,24.3025,24.2255,24.2717,45436.0
2016-11-14 10:20:00,31.56,31.57,31.45,31.48,47431.0,24.2794,24.2871,24.1948,24.2178,47431.0
2016-11-14 10:30:00,31.47,31.52,31.43,31.48,62290.0,24.2101,24.2486,24.1794,24.2178,62290.0
2016-11-14 10:40:00,31.48,31.5,31.41,31.42,58997.0,24.2178,24.2332,24.164,24.1717,58997.0
2016-11-14 10:50:00,31.42,31.46,31.41,31.43,57847.0,24.1717,24.2025,24.164,24.1794,57847.0
2016-11-14 11:00:00,31.42,31.45,31.38,31.44,45808.0,24.1717,24.1948,24.1409,24.1871,45808.0
2016-11-14 11:10:00,31.44,31.53,31.44,31.52,53766.0,24.1871,24.2563,24.1871,24.2486,53766.0
2016-11-14 11:20:00,31.52,31.52,31.41,31.41,35888.0,24.2486,24.2486,24.164,24.164,35888.0
2016-11-14 11:30:00,31.4,31.45,31.39,31.42,42957.0,24.1563,24.1948,24.1486,24.1717,42957.0
2016-11-14 11:40:00,31.41,31.49,31.37,31.47,48339.0,24.164,24.2255,24.1332,24.2101,48339.0
2016-11-14 11:50:00,31.47,31.51,31.44,31.46,27981.0,24.2101,24.2409,24.1871,24.2025,27981.0
2016-11-14 12:00:00,31.46,31.5,31.44,31.47,33929.0,24.2025,24.2332,24.1871,24.2101,33929.0
2016-11-14 12:10:00,31.47,31.48,31.42,31.44,31574.0,24.2101,24.2178,24.1717,24.1871,31574.0
2016-11-14 12:20:00,31.44,31.44,31.37,31.39,23676.0,24.1871,24.1871,24.1332,24.1486,23676.0
2016-11-14 12:30:00,31.38,31.42,31.36,31.42,30053.0,24.1409,24.1717,24.1255,24.1717,30053.0
2016-11-14 12:40:00,31.43,31.44,31.39,31.42,26173.0,24.1794,24.1871,24.1486,24.1717,26173.0
2016-11-14 12:50:00,31.41,31.46,31.38,31.43,33498.0,24.164,24.2025,24.1409,24.1794,33498.0
2016-11-14 13:00:00,31.43,31.48,31.42,31.48,35793.0,24.1794,24.2178,24.1717,24.2178,35793.0
2016-11-14 13:10:00,31.49,31.49,31.44,31.44,33348.0,24.2255,24.2255,24.1871,24.1871,33348.0
2016-11-14 13:20:00,31.45,31.49,31.44,31.48,40349.0,24.1948,24.2255,24.1871,24.2178,40349.0
2016-11-14 13:30:00,31.48,31.54,31.48,31.51,28993.0,24.2178,24.264,24.2178,24.2409,28993.0
2016-11-14 13:40:00,31.5,31.52,31.47,31.48,44642.0,24.2332,24.2486,24.2101,24.2178,44642.0
2016-11-14 13:50:00,31.48,31.5,31.46,31.49,21800.0,24.2178,24.2332,24.2025,24.2255,21800.0
2016-11-14 14:00:00,31.48,31.52,31.47,31.5,22353.0,24.2178,24.2486,24.2101,24.2332,22353.0
2016-11-14 14:10:00,31.49,31.51,31.47,31.47,43601.0,24.2255,24.2409,24.2101,24.2101,43601.0
2016-11-14 14:20:00,31.46,31.47,31.44,31.44,18974.0,24.2025,24.2101,24.1871,24.1871,18974.0
2016-11-14 14:30:00,31.44,31.45,31.41,31.41,31429.0,24.1871,24.1948,24.164,24.164,31429.0
2016-11-14 14:40:00,31.42,31.43,31.37,31.43,33369.0,24.1717,24.1794,24.1332,24.1794,33369.0
2016-11-14 14:50:00,31.43,31.49,31.42,31.49,129198.0,24.1794,24.2255,24.1717,24.2255,129198.0
2016-11-14 15:00:00,31.49,31.49,31.42,31.44,28971.0,24.2255,24.2255,24.1717,24.1871,28971.0
2016-11-14 15:10:00,31.44,31.46,31.42,31.45,47042.0,24.1871,24.2025,24.1717,24.1948,47042.0
2016-11-14 15:20:00,31.45,31.48,31.44,31.47,32584.0,24.1948,24.2178,24.1871,24.2101,32584.0
2016-11-14 15:30:00,31.47,31.5,31.43,31.45,64258.0,24.2101,24.2332,24.1794,24.1948,64258.0
2016-11-14 15:40:00,31.44,31.44,31.38,31.39,32134.0,24.1871,24.1871,24.1409,24.1486,32134.0
2016-11-14 15:50:00,31.39,31.4,31.36,31.38,136714.0,24.1486,24.1563,24.1255,24.1409,136714.0
2016-11-15 09:30:00,31.27,31.8,31.27,31.78,165423.0,24.0563,24.464,24.0563,24.4486,165423.0
2016-11-15 09:40:00,31.78,31.79,31.6,31.6,76604.0,24.4486,24.4563,24.3102,24.3102,76604.0
2016-11-15 09:50:00,31.59,31.67,31.59,31.67,31798.0,24.3025,24.364,24.3025,24.364,31798.0
2016-11-15 10:00:00,31.67,31.69,31.64,31.68,50105.0,24.364,24.3794,24.3409,24.3717,50105.0
2016-11-15 10:10:00,31.69,31.73,31.65,31.69,34420.0,24.3794,24.4102,24.3486,24.3794,34420.0
2016-11-15 10:20:00,31.7,31.7,31.65,31.66,14546.0,24.3871,24.3871,24.3486,24.3563,14546.0
2016-11-15 10:30:00,31.66,31.67,31.64,31.64,22422.0,24.3563,24.364,24.3409,24.3409,22422.0
2016-11-15 10:40:00,31.64,31.67,31.64,31.66,14250.0,24.3409,24.364,24.3409,24.3563,14250.0
2016-11-15 10:50:00,31.66,31.66,31.59,31.63,31234.0,24.3563,24.3563,24.3025,24.3332,31234.0
2016-11-15 11:00:00,31.63,31.67,31.63,31.65,11912.0,24.3332,24.364,24.3332,24.3486,11912.0
2016-11-15 11:10:00,31.65,31.67,31.64,31.67,15856.0,24.3486,24.364,24.3409,24.364,15856.0
2016-11-15 11:20:00,31.68,31.75,31.66,31.68,44326.0,24.3717,24.4256,24.3563,24.3717,44326.0
2016-11-15 11:30:00,31.69,31.69,31.65,31.67,30308.0,24.3794,24.3794,24.3486,24.364,30308.0
2016-11-15 11:40:00,31.67,31.67,31.65,31.66,14110.0,24.364,24.364,24.3486,24.3563,14110.0
2016-11-15 11:50:00,31.67,31.69,31.67,31.68,6131.0,24.364,24.3794,24.364,24.3717,6131.0
2016-11-15 12:00:00,31.68,31.7,31.66,31.7,9514.0,24.3717,24.3871,24.3563,24.3871,9514.0
2016-11-15 12:10:00,31.71,31.74,31.67,31.74,44945.0,24.3948,24.4179,24.364,24.4179,44945.0
2016-11-15 12:20:00,31.74,31.75,31.72,31.73,18273.0,24.4179,24.4256,24.4025,24.4102,18273.0
2016-11-15 12:30:00,31.73,31.75,31.72,31.73,19423.0,24.4102,24.4256,24.4025,24.4102,19423.0
2016-11-15 12:40:00,31.74,31.75,31.67,31.68,69552.0,24.4179,24.4256,24.364,24.3717,69552.0
2016-11-15 12:50:00,31.68,31.72,31.67,31.67,38449.0,24.3717,24.4025,24.364,24.364,38449.0
2016-11-15 13:00:00,31.67,31.7,31.67,31.7,25338.0,24.364,24.3871,24.364,24.3871,25338.0
2016-11-15 13:10:00,31.7,31.71,31.66,31.69,27232.0,24.3871,24.3948,24.3563,24.3794,27232.0
2016-11-15 13:20:00,31.68,31.68,31.65,31.65,15625.0,24.3717,24.3717,24.3486,24.3486,15625.0
2016-11-15 13:30:00,31.64,31.68,31.64,31.67,21346.0,24.3409,24.3717,24.3409,24.364,21346.0
2016-11-15 13:40:00,31.67,31.69,31.67,31.69,14257.0,24.364,24.3794,24.364,24.3794,14257.0
2016-11-15 13:50:00,31.69,31.73,31.68,31.73,26509.0,24.3794,24.4102,24.3717,24.4102,26509.0
2016-11-15 14:00:00,31.74,31.77,31.72,31.73,37324.0,24.4179,24.4409,24.4025,24.4102,37324.0
2016-11-15 14:10:00,31.74,31.8,31.73,31.77,25070.0,24.4179,24.464,24.4102,24.4409,25070.0
2016-11-15 14:20:00,31.77,31.83,31.76,31.81,27705.0,24.4409,24.4871,24.4332,24.4717,27705.0
2016-11-15 14:30:00,31.81,31.83,31.8,31.82,25854.0,24.4717,24.4871,24.464,24.4794,25854.0
2016-11-15 14:40:00,31.83,31.84,31.82,31.82,19246.0,24.4871,24.4948,24.4794,24.4794,19246.0
2016-11-15 14:50:00,31.81,31.83,31.8,31.82,35695.0,24.4717,24.4871,24.464,24.4794,35695.0
2016-11-15 15:00:00,31.82,31.85,31.8,31.8,23758.0,24.4794,24.5025,24.464,24.464,23758.0
2016-11-15 15:10:00,31.81,31.83,31.79,31.81,16983.0,24.4717,24.4871,24.4563,24.4717,16983.0
2016-11-15 15:20:00,31.81,31.82,31.79,31.8,18601.0,24.4717,24.4794,24.4563,24.464,18601.0
2016-11-15 15:30:00,31.79,31.82,31.78,31.82,30092.0,24.4563,24.4794,24.4486,24.4794,30092.0
2016-11-15 15:40:00,31.82,31.83,31.78,31.78,53669.0,24.4794,24.4871,24.4486,24.4486,53669.0
2016-11-15 15:50:00,31.78,31.78,31.69,31.71,332653.0,24.4486,24.4486,24.3794,24.3948,332653.0
2016-11-16 09:30:00,31.61,31.79,31.52,31.74,137816.0,24.3179,24.4563,24.2486,24.4179,137816.0
2016-11-16 09:40:00,31.76,31.88,31.75,31.76,99584.0,24.4332,24.5256,24.4256,24.4332,99584.0
2016-11-16 09:50:00,31.75,31.75,31.58,31.59,57127.0,24.4256,24.4256,24.2948,24.3025,57127.0
2016-11-16 10:00:00,31.61,31.64,31.56,31.61,97925.0,24.3179,24.3409,24.2794,24.3179,97925.0
2016-11-16 10:10:00,31.63,31.69,31.63,31.64,41162.0,24.3332,24.3794,24.3332,24.3409,41162.0
2016-11-16 10:20:00,31.65,31.69,31.65,31.65,15933.0,24.3486,24.3794,24.3486,24.3486,15933.0
2016-11-16 10:30:00,31.64,31.72,31.63,31.69,25874.0,24.3409,24.4025,24.3332,24.3794,25874.0
2016-11-16 10:40:00,31.69,31.74,31.69,31.72,30992.0,24.3794,24.4179,24.3794,24.4025,30992.0
2016-11-16 10:50:00,31.71,31.74,31.69,31.71,13038.0,24.3948,24.4179,24.3794,24.3948,13038.0
2016-11-16 11:00:00,31.72,31.72,31.64,31.67,23662.0,24.4025,24.4025,24.3409,24.364,23662.0
2016-11-16 11:10:00,31.67,31.7,31.64,31.66,29956.0,24.364,24.3871,24.3409,24.3563,29956.0
2016-11-16 11:20:00,31.66,31.67,31.61,31.67,18749.0,24.3563,24.364,24.3179,24.364,18749.0
2016-11-16 11:30:00,31.67,31.7,31.61,31.68,39334.0,24.364,24.3871,24.3179,24.3717,39334.0
2016-11-16 11:40:00,31.68,31.72,31.62,31.62,35263.0,24.3717,24.4025,24.3255,24.3255,35263.0
2016-11-16 11:50:00,31.62,31.65,31.58,31.61,48559.0,24.3255,24.3486,24.2948,24.3179,48559.0
2016-11-16 12:00:00,31.61,31.61,31.56,31.58,35233.0,24.3179,24.3179,24.2794,24.2948,35233.0
2016-11-16 12:10:00,31.58,31.63,31.58,31.6,14484.0,24.2948,24.3332,24.2948,24.3102,14484.0
2016-11-16 12:20:00,31.61,31.64,31.58,31.64,18948.0,24.3179,24.3409,24.2948,24.3409,18948.0
2016-11-16 12:30:00,31.64,31.68,31.64,31.67,19982.0,24.3409,24.3717,24.3409,24.364,19982.0
2016-11-16 12:40:00,31.66,31.66,31.65,31.66,15721.0,24.3563,24.3563,24.3486,24.3563,15721.0
2016-11-16 12:50:00,31.66,31.68,31.66,31.68,10250.0,24.3563,24.3717,24.3563,24.3717,10250.0
2016-11-16 13:00:00,31.69,31.69,31.6,31.6,10875.0,24.3794,24.3794,24.3102,24.3102,10875.0
2016-11-16 13:10:00,31.6,31.61,31.59,31.6,29935.0,24.3102,24.3179,24.3025,24.3102,29935.0
2016-11-16 13:20:00,31.6,31.61,31.57,31.6,33612.0,24.3102,24.3179,24.2871,24.3102,33612.0
2016-11-16 13:30:00,31.6,31.64,31.59,31.64,31681.0,24.3102,24.3409,24.3025,24.3409,31681.0
2016-11-16 13:40:00,31.63,31.63,31.58,31.58,51891.0,24.3332,24.3332,24.2948,24.2948,51891.0
2016-11-16 13:50:00,31.58,31.58,31.52,31.53,35429.0,24.2948,24.2948,24.2486,24.2563,35429.0
2016-11-16 14:00:00,31.52,31.6,31.52,31.57,42993.0,24.2486,24.3102,24.2486,24.2871,42993.0
2016-11-16 14:10:00,31.56,31.61,31.54,31.59,29715.0,24.2794,24.3179,24.264,24.3025,29715.0
2016-11-16 14:20:00,31.59,31.6,31.58,31.58,24775.0,24.3025,24.3102,24.2948,24.2948,24775.0
2016-11-16 14:30:00,31.58,31.59,31.57,31.57,33476.0,24.2948,24.3025,24.2871,24.2871,33476.0
2016-11-16 14:40:00,31.57,31.59,31.54,31.55,42153.0,24.2871,24.3025,24.264,24.2717,42153.0
2016-11-16 14:50:00,31.55,31.56,31.53,31.55,43732.0,24.2717,24.2794,24.2563,24.2717,43732.0
2016-11-16 15:00:00,31.55,31.59,31.55,31.58,41403.0,24.2717,24.3025,24.2717,24.2948,41403.0
2016-11-16 15:10:00,31.57,31.59,31.56,31.59,53625.0,24.2871,24.3025,24.2794,24.3025,53625.0
2016-11-16 15:20:00,31.59,31.59,31.55,31.58,49918.0,24.3025,24.3025,24.2717,24.2948,49918.0
2016-11-16 15:30:00,31.58,31.65,31.58,31.65,53901.0,24.2948,24.3486,24.2948,24.3486,53901.0
2016-11-16 15:40:00,31.65,31.65,31.57,31.57,65195.0,24.3486,24.3486,24.2871,24.2871,65195.0
2016-11-16 15:50:00,31.57,31.61,31.54,31.56,197165.0,24.2871,24.3179,24.264,24.2794,197165.0
2016-11-17 09:30:00,29.91,29.99,29.63,29.72,423990.0,23.01,23.0716,22.7946,22.8639,423990.0
2016-11-17 09:40:00,29.72,29.82,29.61,29.78,348066.0,22.8639,22.9408,22.7792,22.91,348066.0
2016-11-17 09:50:00,29.77,29.78,29.65,29.73,260350.0,22.9023,22.91,22.81,22.8716,260350.0
2016-11-17 10:00:00,29.73,29.81,29.72,29.77,317318.0,22.8716,22.9331,22.8639,22.9023,317318.0
2016-11-17 10:10:00,29.78,29.86,29.75,29.82,253709.0,22.91,22.9716,22.8869,22.9408,253709.0
2016-11-17 10:20:00,29.82,29.86,29.76,29.76,192049.0,22.9408,22.9716,22.8946,22.8946,192049.0
2016-11-17 10:30:00,29.76,29.78,29.69,29.69,112281.0,22.8946,22.91,22.8408,22.8408,112281.0
2016-11-17 10:40:00,29.69,29.82,29.67,29.8,84593.0,22.8408,22.9408,22.8254,22.9254,84593.0
2016-11-17 10:50:00,29.79,29.94,29.77,29.91,131207.0,22.9177,23.0331,22.9023,23.01,131207.0
2016-11-17 11:00:00,29.91,29.93,29.87,29.89,87889.0,23.01,23.0254,22.9793,22.9946,87889.0
2016-11-17 11:10:00,29.89,29.91,29.8,29.82,53164.0,22.9946,23.01,22.9254,22.9408,53164.0
2016-11-17 11:20:00,29.83,29.84,29.76,29.76,68516.0,22.9485,22.9562,22.8946,22.8946,68516.0
2016-11-17 11:30:00,29.77,29.8,29.74,29.78,77713.0,22.9023,22.9254,22.8792,22.91,77713.0
2016-11-17 11:40:00,29.78,29.81,29.75,29.8,76916.0,22.91,22.9331,22.8869,22.9254,76916.0
2016-11-17 11:50:00,29.8,29.84,29.8,29.84,50899.0,22.9254,22.9562,22.9254,22.9562,50899.0
2016-11-17 12:00:00,29.84,29.93,29.81,29.93,75859.0,22.9562,23.0254,22.9331,23.0254,75859.0
2016-11-17 12:10:00,29.93,30.0,29.88,29.88,97687.0,23.0254,23.0793,22.9869,22.9869,97687.0
2016-11-17 12:20:00,29.88,29.97,29.88,29.94,60991.0,22.9869,23.0562,22.9869,23.0331,60991.0
2016-11-17 12:30:00,29.94,29.94,29.89,29.89,44306.0,23.0331,23.0331,22.9946,22.9946,44306.0
2016-11-17 12:40:00,29.9,29.94,29.86,29.89,35543.0,23.0023,23.0331,22.9716,22.9946,35543.0
2016-11-17 12:50:00,29.89,29.9,29.82,29.86,48364.0,22.9946,23.0023,22.9408,22.9716,48364.0
2016-11-17 13:00:00,29.86,29.89,29.83,29.84,61740.0,22.9716,22.9946,22.9485,22.9562,61740.0
2016-11-17 13:10:00,29.83,29.86,29.83,29.83,26301.0,22.9485,22.9716,22.9485,22.9485,26301.0
2016-11-17 13:20:00,29.83,29.83,29.78,29.8,57646.0,22.9485,22.9485,22.91,22.9254,57646.0
2016-11-17 13:30:00,29.8,29.83,29.75,29.81,100208.0,22.9254,22.9485,22.8869,22.9331,100208.0
2016-11-17 13:40:00,29.81,29.86,29.79,29.83,46379.0,22.9331,22.9716,22.9177,22.9485,46379.0
2016-11-17 13:50:00,29.83,29.83,29.77,29.79,36807.0,22.9485,22.9485,22.9023,22.9177,36807.0
2016-11-17 14:00:00,29.79,29.8,29.78,29.8,19690.0,22.9177,22.9254,22.91,22.9254,19690.0
2016-11-17 14:10:00,29.8,29.89,29.8,29.87,46097.0,22.9254,22.9946,22.9254,22.9793,46097.0
2016-11-17 14:20:00,29.86,29.86,29.81,29.81,57844.0,22.9716,22.9716,22.9331,22.9331,57844.0
2016-11-17 14:30:00,29.81,29.83,29.79,29.82,36245.0,22.9331,22.9485,22.9177,22.9408,36245.0
2016-11-17 14:40:00,29.82,29.93,29.82,29.9,85578.0,22.9408,23.0254,22.9408,23.0023,85578.0
2016-11-17 14:50:00,29.9,29.9,29.87,29.89,61154.0,23.0023,23.0023,22.9793,22.9946,61154.0
2016-11-17 15:00:00,29.89,29.97,29.89,29.94,75250.0,22.9946,23.0562,22.9946,23.0331,75250.0
2016-11-17 15:10:00,29.94,30.0,29.92,30.0,120588.0,23.0331,23.0793,23.0177,23.0793,120588.0
2016-11-17 15:20:00,30.0,30.0,29.97,29.98,126880.0,23.0793,23.0793,23.0562,23.0639,126880.0
2016-11-17 15:30:00,29.98,30.0,29.98,29.98,147441.0,23.0639,23.0793,23.0639,23.0639,147441.0
2016-11-17 15:40:00,29.98,30.0,29.86,29.89,270490.0,23.0639,23.0793,22.9716,22.9946,270490.0
2016-11-17 15:50:00,29.9,30.04,29.9,30.04,408222.0,23.0023,23.11,23.0023,23.11,408222.0
2016-11-18 09:30:00,30.05,30.26,30.0,30.07,144228.0,23.1177,23.2793,23.0793,23.1331,144228.0
2016-11-18 09:40:00,30.08,30.3,30.08,30.25,189935.0,23.1408,23.3101,23.1408,23.2716,189935.0
2016-11-18 09:50:00,30.25,30.36,30.22,30.27,88194.0,23.2716,23.3562,23.2485,23.287,88194.0
2016-11-18 10:00:00,30.26,30.34,30.23,30.34,96723.0,23.2793,23.3408,23.2562,23.3408,96723.0
2016-11-18 10:10:00,30.34,30.34,30.26,30.26,82470.0,23.3408,23.3408,23.2793,23.2793,82470.0
2016-11-18 10:20:00,30.25,30.27,30.2,30.25,70893.0,23.2716,23.287,23.2331,23.2716,70893.0
2016-11-18 10:30:00,30.24,30.27,30.15,30.27,122059.0,23.2639,23.287,23.1947,23.287,122059.0
2016-11-18 10:40:00,30.27,30.27,30.18,30.25,44477.0,23.287,23.287,23.2177,23.2716,44477.0
2016-11-18 10:50:00,30.25,30.25,30.14,30.15,66139.0,23.2716,23.2716,23.187,23.1947,66139.0
2016-11-18 11:00:00,30.14,30.2,30.11,30.2,77194.0,23.187,23.2331,23.1639,23.2331,77194.0
2016-11-18 11:10:00,30.2,30.25,30.17,30.24,92560.0,23.2331,23.2716,23.21,23.2639,92560.0
2016-11-18 11:20:00,30.24,30.26,30.24,30.25,66779.0,23.2639,23.2793,23.2639,23.2716,66779.0
2016-11-18 11:30:00,30.25,30.28,30.24,30.27,66196.0,23.2716,23.2947,23.2639,23.287,66196.0
2016-11-18 11:40:00,30.26,30.33,30.25,30.28,46961.0,23.2793,23.3331,23.2716,23.2947,46961.0
2016-11-18 11:50:00,30.27,30.27,30.18,30.19,82651.0,23.287,23.287,23.2177,23.2254,82651.0
2016-11-18 12:00:00,30.19,30.22,30.18,30.18,42718.0,23.2254,23.2485,23.2177,23.2177,42718.0
2016-11-18 12:10:00,30.17,30.22,30.17,30.2,71403.0,23.21,23.2485,23.21,23.2331,71403.0
2016-11-18 12:20:00,30.2,30.25,30.19,30.23,38695.0,23.2331,23.2716,23.2254,23.2562,38695.0
2016-11-18 12:30:00,30.23,30.23,30.19,30.2,35559.0,23.2562,23.2562,23.2254,23.2331,35559.0
2016-11-18 12:40:00,30.19,30.22,30.18,30.19,27791.0,23.2254,23.2485,23.2177,23.2254,27791.0
2016-11-18 12:50:00,30.2,30.23,30.19,30.2,24399.0,23.2331,23.2562,23.2254,23.2331,24399.0
2016-11-18 13:00:00,30.2,30.23,30.19,30.19,25366.0,23.2331,23.2562,23.2254,23.2254,25366.0
2016-11-18 13:10:00,30.19,30.23,30.19,30.23,23400.0,23.2254,23.2562,23.2254,23.2562,23400.0
2016-11-18 13:20:00,30.23,30.26,30.21,30.22,26515.0,23.2562,23.2793,23.2408,23.2485,26515.0
2016-11-18 13:30:00,30.21,30.22,30.18,30.22,24589.0,23.2408,23.2485,23.2177,23.2485,24589.0
2016-11-18 13:40:00,30.22,30.23,30.18,30.18,28963.0,23.2485,23.2562,23.2177,23.2177,28963.0
2016-11-18 13:50:00,30.19,30.19,30.16,30.17,16393.0,23.2254,23.2254,23.2024,23.21,16393.0
2016-11-18 14:00:00,30.18,30.19,30.16,30.17,27460.0,23.2177,23.2254,23.2024,23.21,27460.0
2016-11-18 14:10:00,30.16,30.21,30.16,30.2,38681.0,23.2024,23.2408,23.2024,23.2331,38681.0
2016-11-18 14:20:00,30.2,30.26,30.2,30.23,40034.0,23.2331,23.2793,23.2331,23.2562,40034.0
2016-11-18 14:30:00,30.24,30.25,30.21,30.22,37366.0,23.2639,23.2716,23.2408,23.2485,37366.0
2016-11-18 14:40:00,30.22,30.24,30.21,30.23,23612.0,23.2485,23.2639,23.2408,23.2562,23612.0
2016-11-18 14:50:00,30.23,30.24,30.19,30.19,30641.0,23.2562,23.2639,23.2254,23.2254,30641.0
2016-11-18 15:00:00,30.19,30.24,30.19,30.22,25079.0,23.2254,23.2639,23.2254,23.2485,25079.0
2016-11-18 15:10:00,30.23,30.25,30.23,30.25,18216.0,23.2562,23.2716,23.2562,23.2716,18216.0
2016-11-18 15:20:00,30.26,30.27,30.24,30.27,55646.0,23.2793,23.287,23.2639,23.287,55646.0
2016-11-18 15:30:00,30.27,30.31,30.26,30.28,77913.0,23.287,23.3178,23.2793,23.2947,77913.0
2016-11-18 15:40:00,30.28,30.28,30.23,30.24,81902.0,23.2947,23.2947,23.2562,23.2639,81902.0
2016-11-18 15:50:00,30.24,30.25,30.14,30.16,382609.0,23.2639,23.2716,23.187,23.2024,382609.0
2016-11-21 09:30:00,30.28,30.33,30.23,30.27,96080.0,23.2947,23.3331,23.2562,23.287,96080.0
2016-11-21 09:40:00,30.27,30.27,30.19,30.23,98013.0,23.287,23.287,23.2254,23.2562,98013.0
2016-11-21 09:50:00,30.23,30.23,30.15,30.15,63124.0,23.2562,23.2562,23.1947,23.1947,63124.0
2016-11-21 10:00:00,30.15,30.15,30.1,30.1,81872.0,23.1947,23.1947,23.1562,23.1562,81872.0
2016-11-21 10:10:00,30.1,30.13,30.08,30.11,70793.0,23.1562,23.1793,23.1408,23.1639,70793.0
2016-11-21 10:20:00,30.11,30.13,30.03,30.07,48121.0,23.1639,23.1793,23.1023,23.1331,48121.0
2016-11-21 10:30:00,30.07,30.09,30.06,30.08,39684.0,23.1331,23.1485,23.1254,23.1408,39684.0
2016-11-21 10:40:00,30.08,30.08,30.01,30.03,54082.0,23.1408,23.1408,23.087,23.1023,54082.0
2016-11-21 10:50:00,30.03,30.05,30.01,30.01,45575.0,23.1023,23.1177,23.087,23.087,45575.0
2016-11-21 11:00:00,30.01,30.09,30.01,30.09,43395.0,23.087,23.1485,23.087,23.1485,43395.0
2016-11-21 11:10:00,30.09,30.12,30.07,30.1,41867.0,23.1485,23.1716,23.1331,23.1562,41867.0
2016-11-21 11:20:00,30.1,30.1,30.08,30.09,36979.0,23.1562,23.1562,23.1408,23.1485,36979.0
2016-11-21 11:30:00,30.1,30.13,30.08,30.12,30273.0,23.1562,23.1793,23.1408,23.1716,30273.0
2016-11-21 11:40:00,30.12,30.17,30.12,30.17,16808.0,23.1716,23.21,23.1716,23.21,16808.0
2016-11-21 11:50:00,30.17,30.17,30.11,30.17,74645.0,23.21,23.21,23.1639,23.21,74645.0
2016-11-21 12:00:00,30.17,30.17,30.14,30.14,41368.0,23.21,23.21,23.187,23.187,41368.0
2016-11-21 12:10:00,30.14,30.15,30.14,30.15,18876.0,23.187,23.1947,23.187,23.1947,18876.0
2016-11-21 12:20:00,30.15,30.17,30.14,30.15,32028.0,23.1947,23.21,23.187,23.1947,32028.0
2016-11-21 12:30:00,30.15,30.19,30.15,30.18,50858.0,23.1947,23.2254,23.1947,23.2177,50858.0
2016-11-21 12:40:00,30.19,30.23,30.19,30.23,43804.0,23.2254,23.2562,23.2254,23.2562,43804.0
2016-11-21 12:50:00,30.23,30.23,30.2,30.2,20792.0,23.2562,23.2562,23.2331,23.2331,20792.0
2016-11-21 13:00:00,30.21,30.22,30.2,30.22,13100.0,23.2408,23.2485,23.2331,23.2485,13100.0
2016-11-21 13:10:00,30.21,30.21,30.19,30.19,8878.0,23.2408,23.2408,23.2254,23.2254,8878.0
2016-11-21 13:20:00,30.19,30.2,30.18,30.19,14705.0,23.2254,23.2331,23.2177,23.2254,14705.0
2016-11-21 13:30:00,30.19,30.2,30.16,30.16,17279.0,23.2254,23.2331,23.2024,23.2024,17279.0
2016-11-21 13:40:00,30.17,30.17,30.14,30.15,18842.0,23.21,23.21,23.187,23.1947,18842.0
2016-11-21 13:50:00,30.15,30.17,30.15,30.17,14039.0,23.1947,23.21,23.1947,23.21,14039.0
2016-11-21 14:00:00,30.17,30.17,30.15,30.16,33498.0,23.21,23.21,23.1947,23.2024,33498.0
2016-11-21 14:10:00,30.16,30.17,30.16,30.17,12934.0,23.2024,23.21,23.2024,23.21,12934.0
2016-11-21 14:20:00,30.17,30.17,30.15,30.15,18500.0,23.21,23.21,23.1947,23.1947,18500.0
2016-11-21 14:30:00,30.16,30.16,30.13,30.13,17134.0,23.2024,23.2024,23.1793,23.1793,17134.0
2016-11-21 14:40:00,30.13,30.16,30.13,30.15,47733.0,23.1793,23.2024,23.1793,23.1947,47733.0
2016-11-21 14:50:00,30.15,30.15,30.11,30.11,47525.0,23.1947,23.1947,23.1639,23.1639,47525.0
2016-11-21 15:00:00,30.11,30.15,30.11,30.11,37769.0,23.1639,23.1947,23.1639,23.1639,37769.0
2016-11-21 15:10:00,30.11,30.11,30.08,30.08,76772.0,23.1639,23.1639,23.1408,23.1408,76772.0
2016-11-21 15:20:00,30.08,30.08,30.06,30.08,54316.0,23.1408,23.1408,23.1254,23.1408,54316.0
2016-11-21 15:30:00,30.08,30.1,30.06,30.08,49760.0,23.1408,23.1562,23.1254,23.1408,49760.0
2016-11-21 15:40:00,30.08,30.09,30.05,30.08,56792.0,23.1408,23.1485,23.1177,23.1408,56792.0
2016-11-21 15:50:00,30.08,30.1,30.05,30.05,162091.0,23.1408,23.1562,23.1177,23.1177,162091.0
2016-11-22 09:30:00,30.08,30.18,30.06,30.15,108825.0,23.1408,23.2177,23.1254,23.1947,108825.0
2016-11-22 09:40:00,30.15,30.18,30.11,30.17,27485.0,23.1947,23.2177,23.1639,23.21,27485.0
2016-11-22 09:50:00,30.14,30.14,30.03,30.03,33871.0,23.187,23.187,23.1023,23.1023,33871.0
2016-11-22 10:00:00,30.03,30.09,30.03,30.08,93339.0,23.1023,23.1485,23.1023,23.1408,93339.0
2016-11-22 10:10:00,30.08,30.09,30.05,30.05,32404.0,23.1408,23.1485,23.1177,23.1177,32404.0
2016-11-22 10:20:00,30.05,30.05,29.94,29.94,28269.0,23.1177,23.1177,23.0331,23.0331,28269.0
2016-11-22 10:30:00,29.94,30.01,29.94,30.01,31378.0,23.0331,23.087,23.0331,23.087,31378.0
2016-11-22 10:40:00,30.0,30.0,29.91,29.91,41679.0,23.0793,23.0793,23.01,23.01,41679.0
2016-11-22 10:50:00,29.92,29.97,29.88,29.97,54207.0,23.0177,23.0562,22.9869,23.0562,54207.0
2016-11-22 11:00:00,29.97,30.01,29.94,30.0,67178.0,23.0562,23.087,23.0331,23.0793,67178.0
2016-11-22 11:10:00,30.01,30.01,29.96,30.0,57479.0,23.087,23.087,23.0485,23.0793,57479.0
2016-11-22 11:20:00,30.0,30.0,29.99,30.0,13621.0,23.0793,23.0793,23.0716,23.0793,13621.0
2016-11-22 11:30:00,30.0,30.01,29.97,29.98,53410.0,23.0793,23.087,23.0562,23.0639,53410.0
2016-11-22 11:40:00,29.98,30.0,29.97,30.0,40369.0,23.0639,23.0793,23.0562,23.0793,40369.0
2016-11-22 11:50:00,30.0,30.04,30.0,30.04,39279.0,23.0793,23.11,23.0793,23.11,39279.0
2016-11-22 12:00:00,30.04,30.04,30.0,30.0,29666.0,23.11,23.11,23.0793,23.0793,29666.0
2016-11-22 12:10:00,30.0,30.0,29.98,30.0,12100.0,23.0793,23.0793,23.0639,23.0793,12100.0
2016-11-22 12:20:00,30.0,30.0,29.99,30.0,5291.0,23.0793,23.0793,23.0716,23.0793,5291.0
2016-11-22 12:30:00,30.0,30.01,30.0,30.01,12619.0,23.0793,23.087,23.0793,23.087,12619.0
2016-11-22 12:40:00,30.0,30.0,29.98,29.98,17198.0,23.0793,23.0793,23.0639,23.0639,17198.0
2016-11-22 12:50:00,29.99,29.99,29.98,29.98,4014.0,23.0716,23.0716,23.0639,23.0639,4014.0
2016-11-22 13:00:00,29.99,30.0,29.98,29.98,17469.0,23.0716,23.0793,23.0639,23.0639,17469.0
2016-11-22 13:10:00,29.99,29.99,29.97,29.99,14559.0,23.0716,23.0716,23.0562,23.0716,14559.0
2016-11-22 13:20:00,29.99,29.99,29.96,29.97,10629.0,23.0716,23.0716,23.0485,23.0562,10629.0
2016-11-22 13:30:00,29.97,30.0,29.95,29.95,26906.0,23.0562,23.0793,23.0408,23.0408,26906.0
2016-11-22 13:40:00,29.95,29.99,29.92,29.99,44977.0,23.0408,23.0716,23.0177,23.0716,44977.0
2016-11-22 13:50:00,29.99,29.99,29.98,29.98,18895.0,23.0716,23.0716,23.0639,23.0639,18895.0
2016-11-22 14:00:00,29.97,29.97,29.95,29.95,9312.0,23.0562,23.0562,23.0408,23.0408,9312.0
2016-11-22 14:10:00,29.95,29.98,29.95,29.98,14260.0,23.0408,23.0639,23.0408,23.0639,14260.0
2016-11-22 14:20:00,29.98,29.98,29.92,29.94,31108.0,23.0639,23.0639,23.0177,23.0331,31108.0
2016-11-22 14:30:00,29.95,29.97,29.93,29.97,14636.0,23.0408,23.0562,23.0254,23.0562,14636.0
2016-11-22 14:40:00,29.97,29.98,29.97,29.97,24879.0,23.0562,23.0639,23.0562,23.0562,24879.0
2016-11-22 14:50:00,29.97,29.97,29.94,29.95,26765.0,23.0562,23.0562,23.0331,23.0408,26765.0
2016-11-22 15:00:00,29.95,29.95,29.91,29.92,67921.0,23.0408,23.0408,23.01,23.0177,67921.0
2016-11-22 15:10:00,29.93,29.95,29.93,29.93,13212.0,23.0254,23.0408,23.0254,23.0254,13212.0
2016-11-22 15:20:00,29.93,29.93,29.88,29.88,59524.0,23.0254,23.0254,22.9869,22.9869,59524.0
2016-11-22 15:30:00,29.88,29.96,29.88,29.94,118418.0,22.9869,23.0485,22.9869,23.0331,118418.0
2016-11-22 15:40:00,29.94,29.95,29.93,29.93,110726.0,23.0331,23.0408,23.0254,23.0254,110726.0
2016-11-22 15:50:00,29.94,29.95,29.85,29.86,292274.0,23.0331,23.0408,22.9639,22.9716,292274.0
2016-11-23 09:30:00,29.89,29.94,29.88,29.88,35848.0,22.9946,23.0331,22.9869,22.9869,35848.0
2016-11-23 09:40:00,29.88,29.91,29.85,29.88,17100.0,22.9869,23.01,22.9639,22.9869,17100.0
2016-11-23 09:50:00,29.88,29.88,29.83,29.83,50639.0,22.9869,22.9869,22.9485,22.9485,50639.0
2016-11-23 10:00:00,29.84,29.89,29.84,29.85,26956.0,22.9562,22.9946,22.9562,22.9639,26956.0
2016-11-23 10:10:00,29.84,29.89,29.81,29.89,29485.0,22.9562,22.9946,22.9331,22.9946,29485.0
2016-11-23 10:20:00,29.88,29.91,29.83,29.84,69303.0,22.9869,23.01,22.9485,22.9562,69303.0
2016-11-23 10:30:00,29.85,29.87,29.77,29.78,34525.0,22.9639,22.9793,22.9023,22.91,34525.0
2016-11-23 10:40:00,29.78,29.78,29.75,29.77,21965.0,22.91,22.91,22.8869,22.9023,21965.0
2016-11-23 10:50:00,29.76,29.77,29.73,29.75,64294.0,22.8946,22.9023,22.8716,22.8869,64294.0
2016-11-23 11:00:00,29.76,29.8,29.75,29.77,63490.0,22.8946,22.9254,22.8869,22.9023,63490.0
2016-11-23 11:10:00,29.76,29.76,29.74,29.75,28310.0,22.8946,22.8946,22.8792,22.8869,28310.0
2016-11-23 11:20:00,29.74,29.74,29.67,29.67,31053.0,22.8792,22.8792,22.8254,22.8254,31053.0
2016-11-23 11:30:00,29.67,29.7,29.65,29.65,52561.0,22.8254,22.8485,22.81,22.81,52561.0
2016-11-23 11:40:00,29.65,29.66,29.62,29.65,44222.0,22.81,22.8177,22.7869,22.81,44222.0
2016-11-23 11:50:00,29.65,29.67,29.63,29.66,71154.0,22.81,22.8254,22.7946,22.8177,71154.0
2016-11-23 12:00:00,29.66,29.67,29.64,29.64,50645.0,22.8177,22.8254,22.8023,22.8023,50645.0
2016-11-23 12:10:00,29.65,29.65,29.61,29.62,52925.0,22.81,22.81,22.7792,22.7869,52925.0
2016-11-23 12:20:00,29.62,29.63,29.6,29.6,38081.0,22.7869,22.7946,22.7715,22.7715,38081.0
2016-11-23 12:30:00,29.6,29.6,29.57,29.57,15649.0,22.7715,22.7715,22.7485,22.7485,15649.0
2016-11-23 12:40:00,29.58,29.65,29.56,29.64,68470.0,22.7562,22.81,22.7408,22.8023,68470.0
2016-11-23 12:50:00,29.64,29.64,29.59,29.59,27191.0,22.8023,22.8023,22.7638,22.7638,27191.0
2016-11-23 13:00:00,29.59,29.65,29.58,29.64,43315.0,22.7638,22.81,22.7562,22.8023,43315.0
2016-11-23 13:10:00,29.64,29.67,29.64,29.67,24130.0,22.8023,22.8254,22.8023,22.8254,24130.0
2016-11-23 13:20:00,29.67,29.67,29.63,29.63,26579.0,22.8254,22.8254,22.7946,22.7946,26579.0
2016-11-23 13:30:00,29.63,29.64,29.63,29.63,20706.0,22.7946,22.8023,22.7946,22.7946,20706.0
2016-11-23 13:40:00,29.63,29.68,29.63,29.67,51516.0,22.7946,22.8331,22.7946,22.8254,51516.0
2016-11-23 13:50:00,29.67,29.68,29.64,29.64,20930.0,22.8254,22.8331,22.8023,22.8023,20930.0
2016-11-23 14:00:00,29.64,29.73,29.64,29.69,70662.0,22.8023,22.8716,22.8023,22.8408,70662.0
2016-11-23 14:10:00,29.7,29.73,29.69,29.69,25680.0,22.8485,22.8716,22.8408,22.8408,25680.0
2016-11-23 14:20:00,29.69,29.7,29.67,29.67,39135.0,22.8408,22.8485,22.8254,22.8254,39135.0
2016-11-23 14:30:00,29.67,29.69,29.65,29.67,49797.0,22.8254,22.8408,22.81,22.8254,49797.0
2016-11-23 14:40:00,29.67,29.69,29.67,29.67,19422.0,22.8254,22.8408,22.8254,22.8254,19422.0
2016-11-23 14:50:00,29.67,29.67,29.64,29.64,10974.0,22.8254,22.8254,22.8023,22.8023,10974.0
2016-11-23 15:00:00,29.64,29.65,29.62,29.63,18929.0,22.8023,22.81,22.7869,22.7946,18929.0
2016-11-23 15:10:00,29.62,29.63,29.61,29.61,57206.0,22.7869,22.7946,22.7792,22.7792,57206.0
2016-11-23 15:20:00,29.6,29.64,29.6,29.64,43172.0,22.7715,22.8023,22.7715,22.8023,43172.0
2016-11-23 15:30:00,29.64,29.68,29.64,29.68,63660.0,22.8023,22.8331,22.8023,22.8331,63660.0
2016-11-23 15:40:00,29.67,29.67,29.64,29.64,38698.0,22.8254,22.8254,22.8023,22.8023,38698.0
2016-11-23 15:50:00,29.65,29.71,29.65,29.7,194951.0,22.81,22.8562,22.81,22.8485,194951.0
2016-11-25 09:30:00,29.63,29.79,29.55,29.78,70620.0,22.7946,22.9177,22.7331,22.91,70620.0
2016-11-25 09:40:00,29.77,29.83,29.75,29.82,23028.0,22.9023,22.9485,22.8869,22.9408,23028.0
2016-11-25 09:50:00,29.82,29.9,29.82,29.88,33392.0,22.9408,23.0023,22.9408,22.9869,33392.0
2016-11-25 10:00:00,29.87,29.9,29.84,29.85,24102.0,22.9793,23.0023,22.9562,22.9639,24102.0
2016-11-25 10:10:00,29.84,29.87,29.83,29.86,20431.0,22.9562,22.9793,22.9485,22.9716,20431.0
2016-11-25 10:20:00,29.86,29.9,29.83,29.9,31362.0,22.9716,23.0023,22.9485,23.0023,31362.0
2016-11-25 10:30:00,29.9,29.94,29.9,29.94,24011.0,23.0023,23.0331,23.0023,23.0331,24011.0
2016-11-25 10:40:00,29.95,29.98,29.93,29.98,32798.0,23.0408,23.0639,23.0254,23.0639,32798.0
2016-11-25 10:50:00,29.98,29.98,29.95,29.96,29978.0,23.0639,23.0639,23.0408,23.0485,29978.0
2016-11-25 11:00:00,29.97,29.99,29.96,29.99,22344.0,23.0562,23.0716,23.0485,23.0716,22344.0
2016-11-25 11:10:00,29.99,30.05,29.99,30.02,25651.0,23.0716,23.1177,23.0716,23.0947,25651.0
2016-11-25 11:20:00,30.02,30.08,30.02,30.07,35064.0,23.0947,23.1408,23.0947,23.1331,35064.0
2016-11-25 11:30:00,30.07,30.14,30.06,30.11,58681.0,23.1331,23.187,23.1254,23.1639,58681.0
2016-11-25 11:40:00,30.12,30.14,30.11,30.11,23963.0,23.1716,23.187,23.1639,23.1639,23963.0
2016-11-25 11:50:00,30.11,30.14,30.1,30.13,48014.0,23.1639,23.187,23.1562,23.1793,48014.0
2016-11-25 12:00:00,30.13,30.13,30.06,30.11,88455.0,23.1793,23.1793,23.1254,23.1639,88455.0
2016-11-25 12:10:00,30.11,30.11,30.09,30.09,37110.0,23.1639,23.1639,23.1485,23.1485,37110.0
2016-11-25 12:20:00,30.08,30.1,30.04,30.04,32700.0,23.1408,23.1562,23.11,23.11,32700.0
2016-11-25 12:30:00,30.03,30.09,30.03,30.08,27828.0,23.1023,23.1485,23.1023,23.1408,27828.0
2016-11-25 12:40:00,30.09,30.12,30.08,30.08,27336.0,23.1485,23.1716,23.1408,23.1408,27336.0
2016-11-25 12:50:00,30.08,30.11,30.05,30.08,100995.0,23.1408,23.1639,23.1177,23.1408,100995.0
2016-11-28 09:30:00,30.09,30.09,29.89,29.92,102081.0,23.1485,23.1485,22.9946,23.0177,102081.0
2016-11-28 09:40:00,29.93,29.98,29.9,29.98,27842.0,23.0254,23.0639,23.0023,23.0639,27842.0
2016-11-28 09:50:00,29.99,30.0,29.91,29.95,40764.0,23.0716,23.0793,23.01,23.0408,40764.0
2016-11-28 10:00:00,29.95,29.95,29.91,29.93,80666.0,23.0408,23.0408,23.01,23.0254,80666.0
2016-11-28 10:10:00,29.94,29.95,29.86,29.88,34299.0,23.0331,23.0408,22.9716,22.9869,34299.0
2016-11-28 10:20:00,29.87,29.95,29.85,29.94,33226.0,22.9793,23.0408,22.9639,23.0331,33226.0
2016-11-28 10:30:00,29.94,30.0,29.94,30.0,40683.0,23.0331,23.0793,23.0331,23.0793,40683.0
2016-11-28 10:40:00,30.01,30.01,29.94,29.94,40772.0,23.087,23.087,23.0331,23.0331,40772.0
2016-11-28 10:50:00,29.94,29.95,29.91,29.94,35705.0,23.0331,23.0408,23.01,23.0331,35705.0
2016-11-28 11:00:00,29.94,29.95,29.9,29.91,31698.0,23.0331,23.0408,23.0023,23.01,31698.0
2016-11-28 11:10:00,29.91,29.94,29.9,29.92,56043.0,23.01,23.0331,23.0023,23.0177,56043.0
2016-11-28 11:20:00,29.92,30.0,29.91,29.97,89101.0,23.0177,23.0793,23.01,23.0562,89101.0
2016-11-28 11:30:00,29.98,30.03,29.98,30.0,25034.0,23.0639,23.1023,23.0639,23.0793,25034.0
2016-11-28 11:40:00,30.0,30.02,29.99,30.01,29516.0,23.0793,23.0947,23.0716,23.087,29516.0
2016-11-28 11:50:00,30.01,30.02,30.0,30.01,21251.0,23.087,23.0947,23.0793,23.087,21251.0
2016-11-28 12:00:00,30.02,30.06,30.02,30.04,34556.0,23.0947,23.1254,23.0947,23.11,34556.0
2016-11-28 12:10:00,30.04,30.05,30.01,30.01,27620.0,23.11,23.1177,23.087,23.087,27620.0
2016-11-28 12:20:00,30.01,30.03,29.99,30.03,30209.0,23.087,23.1023,23.0716,23.1023,30209.0
2016-11-28 12:30:00,30.02,30.06,30.0,30.01,62655.0,23.0947,23.1254,23.0793,23.087,62655.0
2016-11-28 12:40:00,30.01,30.01,29.92,29.92,65565.0,23.087,23.087,23.0177,23.0177,65565.0
2016-11-28 12:50:00,29.92,29.92,29.86,29.88,73450.0,23.0177,23.0177,22.9716,22.9869,73450.0
2016-11-28 13:00:00,29.88,29.91,29.86,29.9,55406.0,22.9869,23.01,22.9716,23.0023,55406.0
2016-11-28 13:10:00,29.9,29.91,29.89,29.89,48414.0,23.0023,23.01,22.9946,22.9946,48414.0
2016-11-28 13:20:00,29.9,29.91,29.89,29.91,18943.0,23.0023,23.01,22.9946,23.01,18943.0
2016-11-28 13:30:00,29.91,29.91,29.88,29.9,77976.0,23.01,23.01,22.9869,23.0023,77976.0
2016-11-28 13:40:00,29.9,29.92,29.9,29.92,39510.0,23.0023,23.0177,23.0023,23.0177,39510.0
2016-11-28 13:50:00,29.92,29.92,29.89,29.89,29012.0,23.0177,23.0177,22.9946,22.9946,29012.0
2016-11-28 14:00:00,29.89,29.93,29.89,29.93,54016.0,22.9946,23.0254,22.9946,23.0254,54016.0
2016-11-28 14:10:00,29.93,29.93,29.91,29.92,24637.0,23.0254,23.0254,23.01,23.0177,24637.0
2016-11-28 14:20:00,29.92,29.92,29.91,29.91,29462.0,23.0177,23.0177,23.01,23.01,29462.0
2016-11-28 14:30:00,29.9,29.92,29.89,29.91,37297.0,23.0023,23.0177,22.9946,23.01,37297.0
2016-11-28 14:40:00,29.91,29.94,29.91,29.92,48458.0,23.01,23.0331,23.01,23.0177,48458.0
2016-11-28 14:50:00,29.92,29.96,29.92,29.94,40581.0,23.0177,23.0485,23.0177,23.0331,40581.0
2016-11-28 15:00:00,29.94,29.94,29.89,29.89,50289.0,23.0331,23.0331,22.9946,22.9946,50289.0
2016-11-28 15:10:00,29.9,29.91,29.89,29.91,24686.0,23.0023,23.01,22.9946,23.01,24686.0
2016-11-28 15:20:00,29.91,29.91,29.88,29.89,27980.0,23.01,23.01,22.9869,22.9946,27980.0
2016-11-28 15:30:00,29.88,29.89,29.86,29.89,19603.0,22.9869,22.9946,22.9716,22.9946,19603.0
2016-11-28 15:40:00,29.89,29.89,29.83,29.84,97807.0,22.9946,22.9946,22.9485,22.9562,97807.0
2016-11-28 15:50:00,29.84,29.93,29.84,29.93,136402.0,22.9562,23.0254,22.9562,23.0254,136402.0
2016-11-29 09:30:00,29.99,30.0,29.89,29.92,86543.0,23.0716,23.0793,22.9946,23.0177,86543.0
2016-11-29 09:40:00,29.92,29.92,29.8,29.8,44123.0,23.0177,23.0177,22.9254,22.9254,44123.0
2016-11-29 09:50:00,29.81,29.86,29.8,29.82,45033.0,22.9331,22.9716,22.9254,22.9408,45033.0
2016-11-29 10:00:00,29.82,29.83,29.8,29.82,38908.0,22.9408,22.9485,22.9254,22.9408,38908.0
2016-11-29 10:10:00,29.83,29.83,29.81,29.82,22056.0,22.9485,22.9485,22.9331,22.9408,22056.0
2016-11-29 10:20:00,29.82,29.88,29.82,29.85,23034.0,22.9408,22.9869,22.9408,22.9639,23034.0
2016-11-29 10:30:00,29.85,29.9,29.85,29.89,40981.0,22.9639,23.0023,22.9639,22.9946,40981.0
2016-11-29 10:40:00,29.9,29.92,29.88,29.92,36896.0,23.0023,23.0177,22.9869,23.0177,36896.0
2016-11-29 10:50:00,29.93,29.94,29.91,29.92,22063.0,23.0254,23.0331,23.01,23.0177,22063.0
2016-11-29 11:00:00,29.92,29.93,29.91,29.92,38526.0,23.0177,23.0254,23.01,23.0177,38526.0
2016-11-29 11:10:00,29.91,29.95,29.91,29.91,22439.0,23.01,23.0408,23.01,23.01,22439.0
2016-11-29 11:20:00,29.92,29.93,29.91,29.91,52834.0,23.0177,23.0254,23.01,23.01,52834.0
2016-11-29 11:30:00,29.91,29.98,29.91,29.97,36657.0,23.01,23.0639,23.01,23.0562,36657.0
2016-11-29 11:40:00,29.97,30.0,29.97,29.99,48219.0,23.0562,23.0793,23.0562,23.0716,48219.0
2016-11-29 11:50:00,29.99,29.99,29.94,29.97,22265.0,23.0716,23.0716,23.0331,23.0562,22265.0
2016-11-29 12:00:00,29.97,29.97,29.93,29.96,17145.0,23.0562,23.0562,23.0254,23.0485,17145.0
2016-11-29 12:10:00,29.96,29.97,29.93,29.93,11475.0,23.0485,23.0562,23.0254,23.0254,11475.0
2016-11-29 12:20:00,29.93,29.93,29.88,29.92,27187.0,23.0254,23.0254,22.9869,23.0177,27187.0
2016-11-29 12:30:00,29.92,29.92,29.88,29.88,14291.0,23.0177,23.0177,22.9869,22.9869,14291.0
2016-11-29 12:40:00,29.89,29.93,29.89,29.93,59053.0,22.9946,23.0254,22.9946,23.0254,59053.0
2016-11-29 12:50:00,29.93,29.95,29.91,29.95,36149.0,23.0254,23.0408,23.01,23.0408,36149.0
2016-11-29 13:00:00,29.95,29.95,29.94,29.94,10100.0,23.0408,23.0408,23.0331,23.0331,10100.0
2016-11-29 13:10:00,29.94,29.96,29.92,29.96,14191.0,23.0331,23.0485,23.0177,23.0485,14191.0
2016-11-29 13:20:00,29.96,29.97,29.94,29.95,10762.0,23.0485,23.0562,23.0331,23.0408,10762.0
2016-11-29 13:30:00,29.95,29.98,29.95,29.98,11581.0,23.0408,23.0639,23.0408,23.0639,11581.0
2016-11-29 13:40:00,29.97,30.0,29.95,30.0,23951.0,23.0562,23.0793,23.0408,23.0793,23951.0
2016-11-29 13:50:00,30.0,30.05,30.0,30.04,43859.0,23.0793,23.1177,23.0793,23.11,43859.0
2016-11-29 14:00:00,30.03,30.05,30.02,30.03,15618.0,23.1023,23.1177,23.0947,23.1023,15618.0
2016-11-29 14:10:00,30.03,30.06,30.03,30.05,16135.0,23.1023,23.1254,23.1023,23.1177,16135.0
2016-11-29 14:20:00,30.05,30.07,30.05,30.06,22486.0,23.1177,23.1331,23.1177,23.1254,22486.0
2016-11-29 14:30:00,30.05,30.09,30.05,30.06,24503.0,23.1177,23.1485,23.1177,23.1254,24503.0
2016-11-29 14:40:00,30.07,30.09,30.07,30.08,26560.0,23.1331,23.1485,23.1331,23.1408,26560.0
2016-11-29 14:50:00,30.07,30.07,30.05,30.06,28673.0,23.1331,23.1331,23.1177,23.1254,28673.0
2016-11-29 15:00:00,30.06,30.06,29.98,29.99,38524.0,23.1254,23.1254,23.0639,23.0716,38524.0
2016-11-29 15:10:00,29.98,29.99,29.94,29.96,113102.0,23.0639,23.0716,23.0331,23.0485,113102.0
2016-11-29 15:20:00,29.95,29.95,29.92,29.93,31775.0,23.0408,23.0408,23.0177,23.0254,31775.0
2016-11-29 15:30:00,29.93,29.93,29.86,29.86,89211.0,23.0254,23.0254,22.9716,22.9716,89211.0
2016-11-29 15:40:00,29.86,29.88,29.82,29.83,185488.0,22.9716,22.9869,22.9408,22.9485,185488.0
2016-11-29 15:50:00,29.83,29.86,29.83,29.83,185428.0,22.9485,22.9716,22.9485,22.9485,185428.0
2016-11-30 09:30:00,29.76,29.93,29.68,29.86,136253.0,22.8946,23.0254,22.8331,22.9716,136253.0
2016-11-30 09:40:00,29.87,29.93,29.83,29.84,35658.0,22.9793,23.0254,22.9485,22.9562,35658.0
2016-11-30 09:50:00,29.84,29.91,29.81,29.9,29163.0,22.9562,23.01,22.9331,23.0023,29163.0
2016-11-30 10:00:00,29.9,29.93,29.89,29.93,40727.0,23.0023,23.0254,22.9946,23.0254,40727.0
2016-11-30 10:10:00,29.93,29.94,29.83,29.83,22033.0,23.0254,23.0331,22.9485,22.9485,22033.0
2016-11-30 10:20:00,29.82,29.84,29.76,29.82,30262.0,22.9408,22.9562,22.8946,22.9408,30262.0
2016-11-30 10:30:00,29.82,29.89,29.81,29.89,50950.0,22.9408,22.9946,22.9331,22.9946,50950.0
2016-11-30 10:40:00,29.88,29.92,29.84,29.89,61589.0,22.9869,23.0177,22.9562,22.9946,61589.0
2016-11-30 10:50:00,29.88,29.88,29.84,29.84,19950.0,22.9869,22.9869,22.9562,22.9562,19950.0
2016-11-30 11:00:00,29.84,29.93,29.84,29.92,47063.0,22.9562,23.0254,22.9562,23.0177,47063.0
2016-11-30 11:10:00,29.93,29.95,29.89,29.89,30581.0,23.0254,23.0408,22.9946,22.9946,30581.0
2016-11-30 11:20:00,29.88,29.91,29.86,29.86,39973.0,22.9869,23.01,22.9716,22.9716,39973.0
2016-11-30 11:30:00,29.86,29.9,29.84,29.89,33643.0,22.9716,23.0023,22.9562,22.9946,33643.0
2016-11-30 11:40:00,29.9,29.9,29.86,29.86,16075.0,23.0023,23.0023,22.9716,22.9716,16075.0
2016-11-30 11:50:00,29.86,29.9,29.85,29.86,26445.0,22.9716,23.0023,22.9639,22.9716,26445.0
2016-11-30 12:00:00,29.85,29.86,29.8,29.82,40909.0,22.9639,22.9716,22.9254,22.9408,40909.0
2016-11-30 12:10:00,29.83,29.84,29.79,29.84,52992.0,22.9485,22.9562,22.9177,22.9562,52992.0
2016-11-30 12:20:00,29.85,29.86,29.84,29.85,13125.0,22.9639,22.9716,22.9562,22.9639,13125.0
2016-11-30 12:30:00,29.85,29.9,29.85,29.89,30230.0,22.9639,23.0023,22.9639,22.9946,30230.0
2016-11-30 12:40:00,29.89,29.92,29.88,29.89,27460.0,22.9946,23.0177,22.9869,22.9946,27460.0
2016-11-30 12:50:00,29.9,29.92,29.9,29.92,10137.0,23.0023,23.0177,23.0023,23.0177,10137.0
2016-11-30 13:00:00,29.93,29.93,29.9,29.91,24868.0,23.0254,23.0254,23.0023,23.01,24868.0
2016-11-30 13:10:00,29.9,29.91,29.88,29.91,10439.0,23.0023,23.01,22.9869,23.01,10439.0
2016-11-30 13:20:00,29.91,29.91,29.89,29.91,5950.0,23.01,23.01,22.9946,23.01,5950.0
2016-11-30 13:30:00,29.9,29.91,29.9,29.91,5872.0,23.0023,23.01,23.0023,23.01,5872.0
2016-11-30 13:40:00,29.91,29.92,29.91,29.91,4201.0,23.01,23.0177,23.01,23.01,4201.0
2016-11-30 13:50:00,29.92,29.92,29.91,29.92,13771.0,23.0177,23.0177,23.01,23.0177,13771.0
2016-11-30 14:00:00,29.91,29.91,29.88,29.88,30156.0,23.01,23.01,22.9869,22.9869,30156.0
2016-11-30 14:10:00,29.88,29.88,29.82,29.87,20016.0,22.9869,22.9869,22.9408,22.9793,20016.0
2016-11-30 14:20:00,29.86,29.89,29.86,29.89,30715.0,22.9716,22.9946,22.9716,22.9946,30715.0
2016-11-30 14:30:00,29.89,29.92,29.83,29.83,58444.0,22.9946,23.0177,22.9485,22.9485,58444.0
2016-11-30 14:40:00,29.82,29.83,29.78,29.8,59677.0,22.9408,22.9485,22.91,22.9254,59677.0
2016-11-30 14:50:00,29.81,29.85,29.81,29.84,14717.0,22.9331,22.9639,22.9331,22.9562,14717.0
2016-11-30 15:00:00,29.84,29.84,29.81,29.81,47368.0,22.9562,22.9562,22.9331,22.9331,47368.0
2016-11-30 15:10:00,29.81,29.88,29.81,29.88,77089.0,22.9331,22.9869,22.9331,22.9869,77089.0
2016-11-30 15:20:00,29.88,29.91,29.88,29.91,35912.0,22.9869,23.01,22.9869,23.01,35912.0
2016-11-30 15:30:00,29.91,29.92,29.88,29.9,45992.0,23.01,23.0177,22.9869,23.0023,45992.0
2016-11-30 15:40:00,29.9,29.9,29.88,29.9,45893.0,23.0023,23.0023,22.9869,23.0023,45893.0
2016-11-30 15:50:00,29.89,29.9,29.83,29.83,391332.0,22.9946,23.0023,22.9485,22.9485,391332.0
2016-12-01 09:30:00,29.79,29.81,29.64,29.67,86949.0,22.9177,22.9331,22.8023,22.8254,86949.0
2016-12-01 09:40:00,29.67,29.71,29.61,29.71,54435.0,22.8254,22.8562,22.7792,22.8562,54435.0
2016-12-01 09:50:00,29.72,29.73,29.57,29.68,62894.0,22.8639,22.8716,22.7485,22.8331,62894.0
2016-12-01 10:00:00,29.68,29.74,29.63,29.72,30063.0,22.8331,22.8792,22.7946,22.8639,30063.0
2016-12-01 10:10:00,29.71,29.71,29.61,29.61,26364.0,22.8562,22.8562,22.7792,22.7792,26364.0
2016-12-01 10:20:00,29.62,29.68,29.57,29.64,33182.0,22.7869,22.8331,22.7485,22.8023,33182.0
2016-12-01 10:30:00,29.62,29.67,29.57,29.59,46851.0,22.7869,22.8254,22.7485,22.7638,46851.0
2016-12-01 10:40:00,29.58,29.59,29.48,29.48,61021.0,22.7562,22.7638,22.6792,22.6792,61021.0
2016-12-01 10:50:00,29.49,29.51,29.45,29.51,60685.0,22.6869,22.7023,22.6561,22.7023,60685.0
2016-12-01 11:00:00,29.51,29.59,29.5,29.54,48401.0,22.7023,22.7638,22.6946,22.7254,48401.0
2016-12-01 11:10:00,29.53,29.53,29.46,29.48,18115.0,22.7177,22.7177,22.6638,22.6792,18115.0
2016-12-01 11:20:00,29.49,29.6,29.49,29.55,58052.0,22.6869,22.7715,22.6869,22.7331,58052.0
2016-12-01 11:30:00,29.55,29.57,29.51,29.52,18996.0,22.7331,22.7485,22.7023,22.71,18996.0
2016-12-01 11:40:00,29.52,29.59,29.5,29.57,19096.0,22.71,22.7638,22.6946,22.7485,19096.0
2016-12-01 11:50:00,29.56,29.58,29.51,29.54,32081.0,22.7408,22.7562,22.7023,22.7254,32081.0
2016-12-01 12:00:00,29.55,29.56,29.48,29.48,28850.0,22.7331,22.7408,22.6792,22.6792,28850.0
2016-12-01 12:10:00,29.48,29.5,29.47,29.48,23131.0,22.6792,22.6946,22.6715,22.6792,23131.0
2016-12-01 12:20:00,29.48,29.48,29.43,29.44,25915.0,22.6792,22.6792,22.6408,22.6485,25915.0
2016-12-01 12:30:00,29.44,29.54,29.44,29.52,41171.0,22.6485,22.7254,22.6485,22.71,41171.0
2016-12-01 12:40:00,29.51,29.52,29.5,29.5,30311.0,22.7023,22.71,22.6946,22.6946,30311.0
2016-12-01 12:50:00,29.5,29.53,29.48,29.53,25405.0,22.6946,22.7177,22.6792,22.7177,25405.0
2016-12-01 13:00:00,29.53,29.53,29.48,29.48,25754.0,22.7177,22.7177,22.6792,22.6792,25754.0
2016-12-01 13:10:00,29.48,29.53,29.48,29.52,56315.0,22.6792,22.7177,22.6792,22.71,56315.0
2016-12-01 13:20:00,29.51,29.52,29.47,29.51,16970.0,22.7023,22.71,22.6715,22.7023,16970.0
2016-12-01 13:30:00,29.51,29.54,29.49,29.49,19568.0,22.7023,22.7254,22.6869,22.6869,19568.0
2016-12-01 13:40:00,29.5,29.51,29.46,29.47,23158.0,22.6946,22.7023,22.6638,22.6715,23158.0
2016-12-01 13:50:00,29.48,29.49,29.45,29.46,45041.0,22.6792,22.6869,22.6561,22.6638,45041.0
2016-12-01 14:00:00,29.46,29.47,29.43,29.43,22637.0,22.6638,22.6715,22.6408,22.6408,22637.0
2016-12-01 14:10:00,29.44,29.52,29.44,29.51,46155.0,22.6485,22.71,22.6485,22.7023,46155.0
2016-12-01 14:20:00,29.5,29.5,29.46,29.46,19331.0,22.6946,22.6946,22.6638,22.6638,19331.0
2016-12-01 14:30:00,29.45,29.49,29.45,29.48,21171.0,22.6561,22.6869,22.6561,22.6792,21171.0
2016-12-01 14:40:00,29.48,29.51,29.48,29.48,14978.0,22.6792,22.7023,22.6792,22.6792,14978.0
2016-12-01 14:50:00,29.48,29.5,29.48,29.48,18500.0,22.6792,22.6946,22.6792,22.6792,18500.0
2016-12-01 15:00:00,29.48,29.49,29.44,29.45,43630.0,22.6792,22.6869,22.6485,22.6561,43630.0
2016-12-01 15:10:00,29.45,29.46,29.44,29.45,20049.0,22.6561,22.6638,22.6485,22.6561,20049.0
2016-12-01 15:20:00,29.44,29.49,29.43,29.48,38198.0,22.6485,22.6869,22.6408,22.6792,38198.0
2016-12-01 15:30:00,29.48,29.48,29.42,29.44,40315.0,22.6792,22.6792,22.6331,22.6485,40315.0
2016-12-01 15:40:00,29.44,29.45,29.4,29.4,51863.0,22.6485,22.6561,22.6177,22.6177,51863.0
2016-12-01 15:50:00,29.41,29.47,29.41,29.45,101894.0,22.6254,22.6715,22.6254,22.6561,101894.0
2016-12-02 09:30:00,29.31,29.55,29.31,29.48,75331.0,22.5484,22.7331,22.5484,22.6792,75331.0
2016-12-02 09:40:00,29.48,29.48,29.39,29.41,71125.0,22.6792,22.6792,22.61,22.6254,71125.0
2016-12-02 09:50:00,29.41,29.49,29.41,29.45,38186.0,22.6254,22.6869,22.6254,22.6561,38186.0
2016-12-02 10:00:00,29.45,29.51,29.45,29.48,34698.0,22.6561,22.7023,22.6561,22.6792,34698.0
2016-12-02 10:10:00,29.47,29.47,29.34,29.41,86937.0,22.6715,22.6715,22.5715,22.6254,86937.0
2016-12-02 10:20:00,29.42,29.43,29.36,29.4,35766.0,22.6331,22.6408,22.5869,22.6177,35766.0
2016-12-02 10:30:00,29.4,29.42,29.38,29.41,33036.0,22.6177,22.6331,22.6023,22.6254,33036.0
2016-12-02 10:40:00,29.41,29.42,29.34,29.34,69651.0,22.6254,22.6331,22.5715,22.5715,69651.0
2016-12-02 10:50:00,29.34,29.43,29.34,29.43,54336.0,22.5715,22.6408,22.5715,22.6408,54336.0
2016-12-02 11:00:00,29.43,29.5,29.41,29.5,52927.0,22.6408,22.6946,22.6254,22.6946,52927.0
2016-12-02 11:10:00,29.5,29.55,29.47,29.54,38942.0,22.6946,22.7331,22.6715,22.7254,38942.0
2016-12-02 11:20:00,29.54,29.54,29.48,29.49,52180.0,22.7254,22.7254,22.6792,22.6869,52180.0
2016-12-02 11:30:00,29.5,29.5,29.42,29.45,43481.0,22.6946,22.6946,22.6331,22.6561,43481.0
2016-12-02 11:40:00,29.45,29.45,29.39,29.41,34887.0,22.6561,22.6561,22.61,22.6254,34887.0
2016-12-02 11:50:00,29.41,29.44,29.37,29.43,38937.0,22.6254,22.6485,22.5946,22.6408,38937.0
2016-12-02 12:00:00,29.43,29.46,29.41,29.43,41431.0,22.6408,22.6638,22.6254,22.6408,41431.0
2016-12-02 12:10:00,29.43,29.43,29.4,29.42,93324.0,22.6408,22.6408,22.6177,22.6331,93324.0
2016-12-02 12:20:00,29.42,29.42,29.38,29.38,50532.0,22.6331,22.6331,22.6023,22.6023,50532.0
2016-12-02 12:30:00,29.39,29.39,29.31,29.33,45433.0,22.61,22.61,22.5484,22.5638,45433.0
2016-12-02 12:40:00,29.33,29.34,29.33,29.33,43881.0,22.5638,22.5715,22.5638,22.5638,43881.0
2016-12-02 12:50:00,29.33,29.36,29.32,29.33,56271.0,22.5638,22.5869,22.5561,22.5638,56271.0
2016-12-02 13:00:00,29.32,29.33,29.26,29.29,49739.0,22.5561,22.5638,22.51,22.5331,49739.0
2016-12-02 13:10:00,29.3,29.3,29.22,29.28,69562.0,22.5407,22.5407,22.4792,22.5254,69562.0
2016-12-02 13:20:00,29.29,29.29,29.25,29.25,43999.0,22.5331,22.5331,22.5023,22.5023,43999.0
2016-12-02 13:30:00,29.26,29.28,29.26,29.27,39329.0,22.51,22.5254,22.51,22.5177,39329.0
2016-12-02 13:40:00,29.27,29.27,29.23,29.23,46737.0,22.5177,22.5177,22.4869,22.4869,46737.0
2016-12-02 13:50:00,29.24,29.25,29.21,29.21,37597.0,22.4946,22.5023,22.4715,22.4715,37597.0
2016-12-02 14:00:00,29.21,29.21,29.15,29.15,52173.0,22.4715,22.4715,22.4254,22.4254,52173.0
2016-12-02 14:10:00,29.15,29.18,29.12,29.16,81546.0,22.4254,22.4484,22.4023,22.433,81546.0
2016-12-02 14:20:00,29.17,29.19,29.16,29.16,55284.0,22.4407,22.4561,22.433,22.433,55284.0
2016-12-02 14:30:00,29.16,29.24,29.16,29.22,73706.0,22.433,22.4946,22.433,22.4792,73706.0
2016-12-02 14:40:00,29.21,29.22,29.19,29.22,42512.0,22.4715,22.4792,22.4561,22.4792,42512.0
2016-12-02 14:50:00,29.21,29.22,29.18,29.18,40304.0,22.4715,22.4792,22.4484,22.4484,40304.0
2016-12-02 15:00:00,29.18,29.18,29.16,29.18,76010.0,22.4484,22.4484,22.433,22.4484,76010.0
2016-12-02 15:10:00,29.17,29.18,29.16,29.18,39624.0,22.4407,22.4484,22.433,22.4484,39624.0
2016-12-02 15:20:00,29.19,29.24,29.19,29.24,43371.0,22.4561,22.4946,22.4561,22.4946,43371.0
2016-12-02 15:30:00,29.23,29.28,29.23,29.25,102737.0,22.4869,22.5254,22.4869,22.5023,102737.0
2016-12-02 15:40:00,29.25,29.27,29.24,29.24,34655.0,22.5023,22.5177,22.4946,22.4946,34655.0
2016-12-02 15:50:00,29.24,29.27,29.23,29.25,136164.0,22.4946,22.5177,22.4869,22.5023,136164.0
2016-12-05 09:30:00,29.35,29.37,29.3,29.31,63207.0,22.5792,22.5946,22.5407,22.5484,63207.0
2016-12-05 09:40:00,29.3,29.41,29.29,29.34,86603.0,22.5407,22.6254,22.5331,22.5715,86603.0
2016-12-05 09:50:00,29.35,29.51,29.34,29.51,38283.0,22.5792,22.7023,22.5715,22.7023,38283.0
2016-12-05 10:00:00,29.52,29.58,29.51,29.56,60270.0,22.71,22.7562,22.7023,22.7408,60270.0
2016-12-05 10:10:00,29.56,29.58,29.52,29.58,32706.0,22.7408,22.7562,22.71,22.7562,32706.0
2016-12-05 10:20:00,29.57,29.59,29.53,29.56,25461.0,22.7485,22.7638,22.7177,22.7408,25461.0
2016-12-05 10:30:00,29.57,29.57,29.52,29.57,31375.0,22.7485,22.7485,22.71,22.7485,31375.0
2016-12-05 10:40:00,29.57,29.59,29.56,29.59,42991.0,22.7485,22.7638,22.7408,22.7638,42991.0
2016-12-05 10:50:00,29.59,29.59,29.53,29.55,20813.0,22.7638,22.7638,22.7177,22.7331,20813.0
2016-12-05 11:00:00,29.55,29.58,29.52,29.52,9216.0,22.7331,22.7562,22.71,22.71,9216.0
2016-12-05 11:10:00,29.52,29.54,29.49,29.52,33107.0,22.71,22.7254,22.6869,22.71,33107.0
2016-12-05 11:20:00,29.51,29.52,29.49,29.5,48288.0,22.7023,22.71,22.6869,22.6946,48288.0
2016-12-05 11:30:00,29.49,29.55,29.46,29.55,13869.0,22.6869,22.7331,22.6638,22.7331,13869.0
2016-12-05 11:40:00,29.55,29.6,29.55,29.58,77184.0,22.7331,22.7715,22.7331,22.7562,77184.0
2016-12-05 11:50:00,29.59,29.59,29.57,29.58,16690.0,22.7638,22.7638,22.7485,22.7562,16690.0
2016-12-05 12:00:00,29.58,29.58,29.51,29.51,26801.0,22.7562,22.7562,22.7023,22.7023,26801.0
2016-12-05 12:10:00,29.51,29.59,29.51,29.58,24517.0,22.7023,22.7638,22.7023,22.7562,24517.0
2016-12-05 12:20:00,29.58,29.58,29.51,29.52,16944.0,22.7562,22.7562,22.7023,22.71,16944.0
2016-12-05 12:30:00,29.52,29.55,29.52,29.55,6723.0,22.71,22.7331,22.71,22.7331,6723.0
2016-12-05 12:40:00,29.54,29.55,29.52,29.53,19608.0,22.7254,22.7331,22.71,22.7177,19608.0
2016-12-05 12:50:00,29.54,29.54,29.51,29.52,5522.0,22.7254,22.7254,22.7023,22.71,5522.0
2016-12-05 13:00:00,29.53,29.55,29.53,29.55,6728.0,22.7177,22.7331,22.7177,22.7331,6728.0
2016-12-05 13:10:00,29.55,29.55,29.53,29.53,3400.0,22.7331,22.7331,22.7177,22.7177,3400.0
2016-12-05 13:20:00,29.53,29.53,29.49,29.5,17151.0,22.7177,22.7177,22.6869,22.6946,17151.0
2016-12-05 13:30:00,29.5,29.52,29.5,29.5,22137.0,22.6946,22.71,22.6946,22.6946,22137.0
2016-12-05 13:40:00,29.51,29.54,29.51,29.53,14862.0,22.7023,22.7254,22.7023,22.7177,14862.0
2016-12-05 13:50:00,29.53,29.53,29.5,29.5,11502.0,22.7177,22.7177,22.6946,22.6946,11502.0
2016-12-05 14:00:00,29.51,29.51,29.47,29.49,13185.0,22.7023,22.7023,22.6715,22.6869,13185.0
2016-12-05 14:10:00,29.49,29.5,29.47,29.48,13944.0,22.6869,22.6946,22.6715,22.6792,13944.0
2016-12-05 14:20:00,29.48,29.5,29.48,29.5,38652.0,22.6792,22.6946,22.6792,22.6946,38652.0
2016-12-05 14:30:00,29.51,29.53,29.51,29.52,17917.0,22.7023,22.7177,22.7023,22.71,17917.0
2016-12-05 14:40:00,29.52,29.53,29.51,29.53,4900.0,22.71,22.7177,22.7023,22.7177,4900.0
2016-12-05 14:50:00,29.53,29.55,29.53,29.54,19903.0,22.7177,22.7331,22.7177,22.7254,19903.0
2016-12-05 15:00:00,29.54,29.58,29.54,29.56,34209.0,22.7254,22.7562,22.7254,22.7408,34209.0
2016-12-05 15:10:00,29.56,29.57,29.55,29.56,11300.0,22.7408,22.7485,22.7331,22.7408,11300.0
2016-12-05 15:20:00,29.55,29.56,29.53,29.55,16523.0,22.7331,22.7408,22.7177,22.7331,16523.0
2016-12-05 15:30:00,29.56,29.57,29.55,29.56,14500.0,22.7408,22.7485,22.7331,22.7408,14500.0
2016-12-05 15:40:00,29.55,29.57,29.53,29.53,32762.0,22.7331,22.7485,22.7177,22.7177,32762.0
2016-12-05 15:50:00,29.53,29.57,29.52,29.53,205512.0,22.7177,22.7485,22.71,22.7177,205512.0
2016-12-06 09:30:00,29.42,29.54,29.4,29.47,108573.0,22.6331,22.7254,22.6177,22.6715,108573.0
2016-12-06 09:40:00,29.46,29.56,29.46,29.55,43701.0,22.6638,22.7408,22.6638,22.7331,43701.0
2016-12-06 09:50:00,29.56,29.58,29.46,29.51,55604.0,22.7408,22.7562,22.6638,22.7023,55604.0
2016-12-06 10:00:00,29.51,29.52,29.45,29.47,53324.0,22.7023,22.71,22.6561,22.6715,53324.0
2016-12-06 10:10:00,29.46,29.46,29.37,29.43,93277.0,22.6638,22.6638,22.5946,22.6408,93277.0
2016-12-06 10:20:00,29.44,29.47,29.39,29.39,36690.0,22.6485,22.6715,22.61,22.61,36690.0
2016-12-06 10:30:00,29.39,29.47,29.39,29.47,57127.0,22.61,22.6715,22.61,22.6715,57127.0
2016-12-06 10:40:00,29.47,29.49,29.44,29.46,40062.0,22.6715,22.6869,22.6485,22.6638,40062.0
2016-12-06 10:50:00,29.45,29.45,29.39,29.39,24599.0,22.6561,22.6561,22.61,22.61,24599.0
2016-12-06 11:00:00,29.4,29.43,29.39,29.4,40978.0,22.6177,22.6408,22.61,22.6177,40978.0
2016-12-06 11:10:00,29.4,29.42,29.36,29.36,32750.0,22.6177,22.6331,22.5869,22.5869,32750.0
2016-12-06 11:20:00,29.37,29.38,29.35,29.35,34384.0,22.5946,22.6023,22.5792,22.5792,34384.0
2016-12-06 11:30:00,29.35,29.38,29.31,29.31,56640.0,22.5792,22.6023,22.5484,22.5484,56640.0
2016-12-06 11:40:00,29.32,29.36,29.28,29.3,78937.0,22.5561,22.5869,22.5254,22.5407,78937.0
2016-12-06 11:50:00,29.3,29.32,29.29,29.3,66098.0,22.5407,22.5561,22.5331,22.5407,66098.0
2016-12-06 12:00:00,29.3,29.3,29.27,29.29,46887.0,22.5407,22.5407,22.5177,22.5331,46887.0
2016-12-06 12:10:00,29.3,29.34,29.3,29.33,24185.0,22.5407,22.5715,22.5407,22.5638,24185.0
2016-12-06 12:20:00,29.33,29.38,29.33,29.36,49571.0,22.5638,22.6023,22.5638,22.5869,49571.0
2016-12-06 12:30:00,29.36,29.37,29.34,29.34,18781.0,22.5869,22.5946,22.5715,22.5715,18781.0
2016-12-06 12:40:00,29.33,29.34,29.32,29.32,11399.0,22.5638,22.5715,22.5561,22.5561,11399.0
2016-12-06 12:50:00,29.32,29.35,29.32,29.34,52136.0,22.5561,22.5792,22.5561,22.5715,52136.0
2016-12-06 13:00:00,29.33,29.36,29.33,29.35,20102.0,22.5638,22.5869,22.5638,22.5792,20102.0
2016-12-06 13:10:00,29.36,29.37,29.35,29.35,25054.0,22.5869,22.5946,22.5792,22.5792,25054.0
2016-12-06 13:20:00,29.34,29.34,29.31,29.31,14675.0,22.5715,22.5715,22.5484,22.5484,14675.0
2016-12-06 13:30:00,29.31,29.33,29.29,29.3,57475.0,22.5484,22.5638,22.5331,22.5407,57475.0
2016-12-06 13:40:00,29.31,29.35,29.31,29.33,18408.0,22.5484,22.5792,22.5484,22.5638,18408.0
2016-12-06 13:50:00,29.33,29.34,29.32,29.33,34203.0,22.5638,22.5715,22.5561,22.5638,34203.0
2016-12-06 14:00:00,29.33,29.36,29.33,29.34,17073.0,22.5638,22.5869,22.5638,22.5715,17073.0
2016-12-06 14:10:00,29.34,29.34,29.33,29.33,9200.0,22.5715,22.5715,22.5638,22.5638,9200.0
2016-12-06 14:20:00,29.33,29.36,29.33,29.34,34682.0,22.5638,22.5869,22.5638,22.5715,34682.0
2016-12-06 14:30:00,29.35,29.37,29.33,29.36,28705.0,22.5792,22.5946,22.5638,22.5869,28705.0
2016-12-06 14:40:00,29.36,29.38,29.36,29.36,17041.0,22.5869,22.6023,22.5869,22.5869,17041.0
2016-12-06 14:50:00,29.36,29.38,29.33,29.33,36126.0,22.5869,22.6023,22.5638,22.5638,36126.0
2016-12-06 15:00:00,29.33,29.34,29.29,29.29,34246.0,22.5638,22.5715,22.5331,22.5331,34246.0
2016-12-06 15:10:00,29.29,29.3,29.25,29.25,23264.0,22.5331,22.5407,22.5023,22.5023,23264.0
2016-12-06 15:20:00,29.25,29.27,29.25,29.25,43724.0,22.5023,22.5177,22.5023,22.5023,43724.0
2016-12-06 15:30:00,29.25,29.29,29.25,29.27,60818.0,22.5023,22.5331,22.5023,22.5177,60818.0
2016-12-06 15:40:00,29.28,29.31,29.28,29.28,62256.0,22.5254,22.5484,22.5254,22.5254,62256.0
2016-12-06 15:50:00,29.28,29.33,29.27,29.33,178923.0,22.5254,22.5638,22.5177,22.5638,178923.0
2016-12-07 09:30:00,29.48,29.48,29.33,29.39,86113.0,22.6792,22.6792,22.5638,22.61,86113.0
2016-12-07 09:40:00,29.39,29.48,29.36,29.47,70685.0,22.61,22.6792,22.5869,22.6715,70685.0
2016-12-07 09:50:00,29.47,29.49,29.41,29.43,50952.0,22.6715,22.6869,22.6254,22.6408,50952.0
2016-12-07 10:00:00,29.43,29.49,29.43,29.43,36379.0,22.6408,22.6869,22.6408,22.6408,36379.0
2016-12-07 10:10:00,29.44,29.53,29.43,29.53,37543.0,22.6485,22.7177,22.6408,22.7177,37543.0
2016-12-07 10:20:00,29.53,29.57,29.51,29.56,32435.0,22.7177,22.7485,22.7023,22.7408,32435.0
2016-12-07 10:30:00,29.56,29.58,29.52,29.52,37076.0,22.7408,22.7562,22.71,22.71,37076.0
2016-12-07 10:40:00,29.52,29.58,29.52,29.58,57136.0,22.71,22.7562,22.71,22.7562,57136.0
2016-12-07 10:50:00,29.58,29.6,29.56,29.56,101442.0,22.7562,22.7715,22.7408,22.7408,101442.0
2016-12-07 11:00:00,29.56,29.59,29.53,29.53,79665.0,22.7408,22.7638,22.7177,22.7177,79665.0
2016-12-07 11:10:00,29.52,29.53,29.51,29.53,54754.0,22.71,22.7177,22.7023,22.7177,54754.0
2016-12-07 11:20:00,29.53,29.53,29.5,29.51,42576.0,22.7177,22.7177,22.6946,22.7023,42576.0
2016-12-07 11:30:00,29.51,29.53,29.5,29.51,38516.0,22.7023,22.7177,22.6946,22.7023,38516.0
2016-12-07 11:40:00,29.52,29.58,29.51,29.58,51055.0,22.71,22.7562,22.7023,22.7562,51055.0
2016-12-07 11:50:00,29.57,29.6,29.56,29.59,28233.0,22.7485,22.7715,22.7408,22.7638,28233.0
2016-12-07 12:00:00,29.6,29.63,29.57,29.59,38690.0,22.7715,22.7946,22.7485,22.7638,38690.0
2016-12-07 12:10:00,29.6,29.6,29.58,29.6,27587.0,22.7715,22.7715,22.7562,22.7715,27587.0
2016-12-07 12:20:00,29.6,29.6,29.57,29.58,13384.0,22.7715,22.7715,22.7485,22.7562,13384.0
2016-12-07 12:30:00,29.58,29.58,29.55,29.56,31331.0,22.7562,22.7562,22.7331,22.7408,31331.0
2016-12-07 12:40:00,29.56,29.58,29.56,29.57,10662.0,22.7408,22.7562,22.7408,22.7485,10662.0
2016-12-07 12:50:00,29.58,29.65,29.58,29.65,23380.0,22.7562,22.81,22.7562,22.81,23380.0
2016-12-07 13:00:00,29.65,29.7,29.65,29.7,54264.0,22.81,22.8485,22.81,22.8485,54264.0
2016-12-07 13:10:00,29.7,29.75,29.7,29.75,36165.0,22.8485,22.8869,22.8485,22.8869,36165.0
2016-12-07 13:20:00,29.75,29.82,29.73,29.73,69462.0,22.8869,22.9408,22.8716,22.8716,69462.0
2016-12-07 13:30:00,29.72,29.81,29.71,29.81,37219.0,22.8639,22.9331,22.8562,22.9331,37219.0
2016-12-07 13:40:00,29.81,29.82,29.79,29.82,16785.0,22.9331,22.9408,22.9177,22.9408,16785.0
2016-12-07 13:50:00,29.82,29.91,29.82,29.91,83283.0,22.9408,23.01,22.9408,23.01,83283.0
2016-12-07 14:00:00,29.91,29.91,29.85,29.88,27297.0,23.01,23.01,22.9639,22.9869,27297.0
2016-12-07 14:10:00,29.89,29.98,29.88,29.97,72324.0,22.9946,23.0639,22.9869,23.0562,72324.0
2016-12-07 14:20:00,29.97,29.99,29.93,29.94,19671.0,23.0562,23.0716,23.0254,23.0331,19671.0
2016-12-07 14:30:00,29.93,29.94,29.92,29.93,28887.0,23.0254,23.0331,23.0177,23.0254,28887.0
2016-12-07 14:40:00,29.93,29.97,29.92,29.93,31779.0,23.0254,23.0562,23.0177,23.0254,31779.0
2016-12-07 14:50:00,29.93,29.97,29.92,29.96,33967.0,23.0254,23.0562,23.0177,23.0485,33967.0
2016-12-07 15:00:00,29.96,29.99,29.92,29.97,36941.0,23.0485,23.0716,23.0177,23.0562,36941.0
2016-12-07 15:10:00,29.97,29.98,29.96,29.98,43156.0,23.0562,23.0639,23.0485,23.0639,43156.0
2016-12-07 15:20:00,29.98,30.03,29.97,30.01,42860.0,23.0639,23.1023,23.0562,23.087,42860.0
2016-12-07 15:30:00,30.0,30.02,29.97,30.0,86784.0,23.0793,23.0947,23.0562,23.0793,86784.0
2016-12-07 15:40:00,30.0,30.0,29.91,29.92,87045.0,23.0793,23.0793,23.01,23.0177,87045.0
2016-12-07 15:50:00,29.92,29.95,29.9,29.94,207108.0,23.0177,23.0408,23.0023,23.0331,207108.0
2016-12-08 09:30:00,30.11,30.29,30.05,30.28,184434.0,23.1639,23.3024,23.1177,23.2947,184434.0
2016-12-08 09:40:00,30.29,30.33,30.23,30.24,78897.0,23.3024,23.3331,23.2562,23.2639,78897.0
2016-12-08 09:50:00,30.23,30.24,30.1,30.15,52962.0,23.2562,23.2639,23.1562,23.1947,52962.0
2016-12-08 10:00:00,30.15,30.15,30.06,30.13,44714.0,23.1947,23.1947,23.1254,23.1793,44714.0
2016-12-08 10:10:00,30.14,30.15,30.08,30.13,45309.0,23.187,23.1947,23.1408,23.1793,45309.0
2016-12-08 10:20:00,30.13,30.13,30.08,30.09,31141.0,23.1793,23.1793,23.1408,23.1485,31141.0
2016-12-08 10:30:00,30.09,30.09,30.01,30.02,38453.0,23.1485,23.1485,23.087,23.0947,38453.0
2016-12-08 10:40:00,30.02,30.06,30.02,30.03,29773.0,23.0947,23.1254,23.0947,23.1023,29773.0
2016-12-08 10:50:00,30.03,30.04,30.0,30.04,18494.0,23.1023,23.11,23.0793,23.11,18494.0
2016-12-08 11:00:00,30.04,30.06,30.01,30.01,23728.0,23.11,23.1254,23.087,23.087,23728.0
2016-12-08 11:10:00,30.02,30.06,30.02,30.06,16534.0,23.0947,23.1254,23.0947,23.1254,16534.0
2016-12-08 11:20:00,30.07,30.1,30.02,30.02,32934.0,23.1331,23.1562,23.0947,23.0947,32934.0
2016-12-08 11:30:00,30.03,30.04,30.01,30.01,16461.0,23.1023,23.11,23.087,23.087,16461.0
2016-12-08 11:40:00,30.01,30.06,30.01,30.06,10117.0,23.087,23.1254,23.087,23.1254,10117.0
2016-12-08 11:50:00,30.05,30.05,30.0,30.02,14799.0,23.1177,23.1177,23.0793,23.0947,14799.0
2016-12-08 12:00:00,30.03,30.05,30.01,30.05,13812.0,23.1023,23.1177,23.087,23.1177,13812.0
2016-12-08 12:10:00,30.04,30.08,30.03,30.08,15738.0,23.11,23.1408,23.1023,23.1408,15738.0
2016-12-08 12:20:00,30.08,30.13,30.07,30.09,37212.0,23.1408,23.1793,23.1331,23.1485,37212.0
2016-12-08 12:30:00,30.09,30.15,30.09,30.12,11457.0,23.1485,23.1947,23.1485,23.1716,11457.0
2016-12-08 12:40:00,30.12,30.16,30.11,30.16,29997.0,23.1716,23.2024,23.1639,23.2024,29997.0
2016-12-08 12:50:00,30.15,30.15,30.09,30.12,11400.0,23.1947,23.1947,23.1485,23.1716,11400.0
2016-12-08 13:00:00,30.13,30.13,30.07,30.07,21658.0,23.1793,23.1793,23.1331,23.1331,21658.0
2016-12-08 13:10:00,30.07,30.1,30.07,30.09,13995.0,23.1331,23.1562,23.1331,23.1485,13995.0
2016-12-08 13:20:00,30.08,30.1,30.08,30.1,10486.0,23.1408,23.1562,23.1408,23.1562,10486.0
2016-12-08 13:30:00,30.1,30.12,30.08,30.12,9212.0,23.1562,23.1716,23.1408,23.1716,9212.0
2016-12-08 13:40:00,30.11,30.11,30.07,30.09,22793.0,23.1639,23.1639,23.1331,23.1485,22793.0
2016-12-08 13:50:00,30.09,30.1,30.09,30.1,8959.0,23.1485,23.1562,23.1485,23.1562,8959.0
2016-12-08 14:00:00,30.1,30.11,30.06,30.06,11483.0,23.1562,23.1639,23.1254,23.1254,11483.0
2016-12-08 14:10:00,30.05,30.08,30.01,30.02,30249.0,23.1177,23.1408,23.087,23.0947,30249.0
2016-12-08 14:20:00,30.02,30.03,30.0,30.0,18082.0,23.0947,23.1023,23.0793,23.0793,18082.0
2016-12-08 14:30:00,30.0,30.0,29.95,29.96,24001.0,23.0793,23.0793,23.0408,23.0485,24001.0
2016-12-08 14:40:00,29.95,29.96,29.92,29.92,12255.0,23.0408,23.0485,23.0177,23.0177,12255.0
2016-12-08 14:50:00,29.92,29.98,29.92,29.95,26066.0,23.0177,23.0639,23.0177,23.0408,26066.0
2016-12-08 15:00:00,29.95,29.98,29.94,29.98,20968.0,23.0408,23.0639,23.0331,23.0639,20968.0
2016-12-08 15:10:00,29.98,29.99,29.96,29.97,17772.0,23.0639,23.0716,23.0485,23.0562,17772.0
2016-12-08 15:20:00,29.96,29.98,29.94,29.95,39287.0,23.0485,23.0639,23.0331,23.0408,39287.0
2016-12-08 15:30:00,29.94,29.98,29.94,29.98,39160.0,23.0331,23.0639,23.0331,23.0639,39160.0
2016-12-08 15:40:00,29.98,30.0,29.97,29.98,51408.0,23.0639,23.0793,23.0562,23.0639,51408.0
2016-12-08 15:50:00,29.98,29.98,29.93,29.95,97899.0,23.0639,23.0639,23.0254,23.0408,97899.0
2016-12-09 09:30:00,29.98,29.98,29.81,29.87,112834.0,23.0639,23.0639,22.9331,22.9793,112834.0
2016-12-09 09:40:00,29.87,29.87,29.77,29.84,61046.0,22.9793,22.9793,22.9023,22.9562,61046.0
2016-12-09 09:50:00,29.83,29.87,29.78,29.79,27751.0,22.9485,22.9793,22.91,22.9177,27751.0
2016-12-09 10:00:00,29.78,29.83,29.78,29.82,35045.0,22.91,22.9485,22.91,22.9408,35045.0
2016-12-09 10:10:00,29.82,29.83,29.74,29.75,70703.0,22.9408,22.9485,22.8792,22.8869,70703.0
2016-12-09 10:20:00,29.75,29.82,29.75,29.8,34602.0,22.8869,22.9408,22.8869,22.9254,34602.0
2016-12-09 10:30:00,29.79,29.94,29.79,29.92,66262.0,22.9177,23.0331,22.9177,23.0177,66262.0
2016-12-09 10:40:00,29.91,29.98,29.91,29.96,32875.0,23.01,23.0639,23.01,23.0485,32875.0
2016-12-09 10:50:00,29.96,29.98,29.92,29.94,29480.0,23.0485,23.0639,23.0177,23.0331,29480.0
2016-12-09 11:00:00,29.95,29.97,29.92,29.92,25734.0,23.0408,23.0562,23.0177,23.0177,25734.0
2016-12-09 11:10:00,29.93,29.94,29.9,29.93,15056.0,23.0254,23.0331,23.0023,23.0254,15056.0
2016-12-09 11:20:00,29.94,29.95,29.9,29.92,27415.0,23.0331,23.0408,23.0023,23.0177,27415.0
2016-12-09 11:30:00,29.92,29.92,29.9,29.92,26882.0,23.0177,23.0177,23.0023,23.0177,26882.0
2016-12-09 11:40:00,29.91,29.91,29.87,29.89,34656.0,23.01,23.01,22.9793,22.9946,34656.0
2016-12-09 11:50:00,29.89,29.91,29.87,29.89,27729.0,22.9946,23.01,22.9793,22.9946,27729.0
2016-12-09 12:00:00,29.89,29.92,29.89,29.9,23156.0,22.9946,23.0177,22.9946,23.0023,23156.0
2016-12-09 12:10:00,29.9,29.91,29.88,29.91,15008.0,23.0023,23.01,22.9869,23.01,15008.0
2016-12-09 12:20:00,29.91,29.92,29.87,29.87,22224.0,23.01,23.0177,22.9793,22.9793,22224.0
2016-12-09 12:30:00,29.88,29.93,29.88,29.93,9343.0,22.9869,23.0254,22.9869,23.0254,9343.0
2016-12-09 12:40:00,29.93,29.93,29.92,29.93,9893.0,23.0254,23.0254,23.0177,23.0254,9893.0
2016-12-09 12:50:00,29.93,29.94,29.93,29.94,11121.0,23.0254,23.0331,23.0254,23.0331,11121.0
2016-12-09 13:00:00,29.95,29.95,29.94,29.95,1556.0,23.0408,23.0408,23.0331,23.0408,1556.0
2016-12-09 13:10:00,29.95,30.0,29.95,29.98,19735.0,23.0408,23.0793,23.0408,23.0639,19735.0
2016-12-09 13:20:00,29.97,29.98,29.96,29.97,10419.0,23.0562,23.0639,23.0485,23.0562,10419.0
2016-12-09 13:30:00,29.97,30.0,29.97,30.0,8599.0,23.0562,23.0793,23.0562,23.0793,8599.0
2016-12-09 13:40:00,30.0,30.0,29.96,29.99,15386.0,23.0793,23.0793,23.0485,23.0716,15386.0
2016-12-09 13:50:00,29.98,29.98,29.95,29.98,10461.0,23.0639,23.0639,23.0408,23.0639,10461.0
2016-12-09 14:00:00,29.98,30.0,29.98,30.0,9290.0,23.0639,23.0793,23.0639,23.0793,9290.0
2016-12-09 14:10:00,30.0,30.0,29.95,29.96,28658.0,23.0793,23.0793,23.0408,23.0485,28658.0
2016-12-09 14:20:00,29.95,29.95,29.93,29.95,13842.0,23.0408,23.0408,23.0254,23.0408,13842.0
2016-12-09 14:30:00,29.94,29.97,29.94,29.97,11223.0,23.0331,23.0562,23.0331,23.0562,11223.0
2016-12-09 14:40:00,29.97,29.97,29.96,29.97,4943.0,23.0562,23.0562,23.0485,23.0562,4943.0
2016-12-09 14:50:00,29.96,30.0,29.95,30.0,38099.0,23.0485,23.0793,23.0408,23.0793,38099.0
2016-12-09 15:00:00,30.0,30.02,29.97,30.01,51248.0,23.0793,23.0947,23.0562,23.087,51248.0
2016-12-09 15:10:00,30.01,30.04,30.01,30.03,12429.0,23.087,23.11,23.087,23.1023,12429.0
2016-12-09 15:20:00,30.03,30.03,30.01,30.02,25463.0,23.1023,23.1023,23.087,23.0947,25463.0
2016-12-09 15:30:00,30.02,30.04,29.98,30.0,26182.0,23.0947,23.11,23.0639,23.0793,26182.0
2016-12-09 15:40:00,30.0,30.06,30.0,30.05,82270.0,23.0793,23.1254,23.0793,23.1177,82270.0
2016-12-09 15:50:00,30.05,30.07,30.03,30.06,166925.0,23.1177,23.1331,23.1023,23.1254,166925.0
2016-12-12 09:30:00,30.17,30.18,30.07,30.11,79867.0,23.21,23.2177,23.1331,23.1639,79867.0
2016-12-12 09:40:00,30.1,30.15,30.06,30.1,61802.0,23.1562,23.1947,23.1254,23.1562,61802.0
2016-12-12 09:50:00,30.11,30.19,30.11,30.16,41867.0,23.1639,23.2254,23.1639,23.2024,41867.0
2016-12-12 10:00:00,30.15,30.16,30.1,30.1,47549.0,23.1947,23.2024,23.1562,23.1562,47549.0
2016-12-12 10:10:00,30.11,30.12,30.06,30.07,39793.0,23.1639,23.1716,23.1254,23.1331,39793.0
2016-12-12 10:20:00,30.07,30.13,30.07,30.07,35838.0,23.1331,23.1793,23.1331,23.1331,35838.0
2016-12-12 10:30:00,30.07,30.11,30.07,30.07,15293.0,23.1331,23.1639,23.1331,23.1331,15293.0
2016-12-12 10:40:00,30.07,30.1,30.06,30.08,28166.0,23.1331,23.1562,23.1254,23.1408,28166.0
2016-12-12 10:50:00,30.08,30.13,30.08,30.13,28846.0,23.1408,23.1793,23.1408,23.1793,28846.0
2016-12-12 11:00:00,30.13,30.15,30.13,30.13,24686.0,23.1793,23.1947,23.1793,23.1793,24686.0
2016-12-12 11:10:00,30.13,30.17,30.12,30.15,26089.0,23.1793,23.21,23.1716,23.1947,26089.0
2016-12-12 11:20:00,30.14,30.16,30.13,30.14,15217.0,23.187,23.2024,23.1793,23.187,15217.0
2016-12-12 11:30:00,30.14,30.17,30.11,30.11,13198.0,23.187,23.21,23.1639,23.1639,13198.0
2016-12-12 11:40:00,30.12,30.14,30.09,30.1,31008.0,23.1716,23.187,23.1485,23.1562,31008.0
2016-12-12 11:50:00,30.1,30.1,30.08,30.08,13222.0,23.1562,23.1562,23.1408,23.1408,13222.0
2016-12-12 12:00:00,30.08,30.08,30.03,30.05,38143.0,23.1408,23.1408,23.1023,23.1177,38143.0
2016-12-12 12:10:00,30.04,30.09,30.03,30.06,24304.0,23.11,23.1485,23.1023,23.1254,24304.0
2016-12-12 12:20:00,30.05,30.08,30.04,30.06,15860.0,23.1177,23.1408,23.11,23.1254,15860.0
2016-12-12 12:30:00,30.06,30.1,30.04,30.1,25979.0,23.1254,23.1562,23.11,23.1562,25979.0
2016-12-12 12:40:00,30.1,30.1,30.09,30.1,6832.0,23.1562,23.1562,23.1485,23.1562,6832.0
2016-12-12 12:50:00,30.1,30.11,30.08,30.1,18706.0,23.1562,23.1639,23.1408,23.1562,18706.0
2016-12-12 13:00:00,30.1,30.1,30.08,30.09,16868.0,23.1562,23.1562,23.1408,23.1485,16868.0
2016-12-12 13:10:00,30.09,30.12,30.08,30.12,7448.0,23.1485,23.1716,23.1408,23.1716,7448.0
2016-12-12 13:20:00,30.12,30.12,30.09,30.12,15821.0,23.1716,23.1716,23.1485,23.1716,15821.0
2016-12-12 13:30:00,30.11,30.11,30.06,30.06,10833.0,23.1639,23.1639,23.1254,23.1254,10833.0
2016-12-12 13:40:00,30.06,30.08,30.06,30.06,11047.0,23.1254,23.1408,23.1254,23.1254,11047.0
2016-12-12 13:50:00,30.06,30.08,30.06,30.08,10288.0,23.1254,23.1408,23.1254,23.1408,10288.0
2016-12-12 14:00:00,30.07,30.1,30.07,30.1,27082.0,23.1331,23.1562,23.1331,23.1562,27082.0
2016-12-12 14:10:00,30.11,30.12,30.08,30.11,16742.0,23.1639,23.1716,23.1408,23.1639,16742.0
2016-12-12 14:20:00,30.12,30.13,30.09,30.1,12487.0,23.1716,23.1793,23.1485,23.1562,12487.0
2016-12-12 14:30:00,30.11,30.11,30.09,30.09,10411.0,23.1639,23.1639,23.1485,23.1485,10411.0
2016-12-12 14:40:00,30.09,30.11,30.09,30.1,20312.0,23.1485,23.1639,23.1485,23.1562,20312.0
2016-12-12 14:50:00,30.11,30.11,30.1,30.1,3381.0,23.1639,23.1639,23.1562,23.1562,3381.0
2016-12-12 15:00:00,30.11,30.17,30.11,30.15,66824.0,23.1639,23.21,23.1639,23.1947,66824.0
2016-12-12 15:10:00,30.15,30.15,30.13,30.13,8620.0,23.1947,23.1947,23.1793,23.1793,8620.0
2016-12-12 15:20:00,30.13,30.16,30.13,30.14,12233.0,23.1793,23.2024,23.1793,23.187,12233.0
2016-12-12 15:30:00,30.13,30.13,30.11,30.13,10847.0,23.1793,23.1793,23.1639,23.1793,10847.0
2016-12-12 15:40:00,30.13,30.18,30.13,30.15,34246.0,23.1793,23.2177,23.1793,23.1947,34246.0
2016-12-12 15:50:00,30.16,30.18,30.15,30.17,67144.0,23.2024,23.2177,23.1947,23.21,67144.0
2016-12-13 09:30:00,30.3,30.35,30.21,30.34,100399.0,23.3101,23.3485,23.2408,23.3408,100399.0
2016-12-13 09:40:00,30.37,30.49,30.37,30.49,108777.0,23.3639,23.4562,23.3639,23.4562,108777.0
2016-12-13 09:50:00,30.49,30.54,30.46,30.5,75802.0,23.4562,23.4947,23.4331,23.4639,75802.0
2016-12-13 10:00:00,30.51,30.52,30.45,30.5,59727.0,23.4716,23.4793,23.4255,23.4639,59727.0
2016-12-13 10:10:00,30.48,30.5,30.46,30.49,56568.0,23.4485,23.4639,23.4331,23.4562,56568.0
2016-12-13 10:20:00,30.49,30.52,30.44,30.52,74463.0,23.4562,23.4793,23.4178,23.4793,74463.0
2016-12-13 10:30:00,30.52,30.52,30.45,30.5,129847.0,23.4793,23.4793,23.4255,23.4639,129847.0
2016-12-13 10:40:00,30.5,30.52,30.47,30.49,51014.0,23.4639,23.4793,23.4408,23.4562,51014.0
2016-12-13 10:50:00,30.48,30.54,30.47,30.51,47482.0,23.4485,23.4947,23.4408,23.4716,47482.0
2016-12-13 11:00:00,30.51,30.53,30.47,30.49,26805.0,23.4716,23.487,23.4408,23.4562,26805.0
2016-12-13 11:10:00,30.49,30.52,30.49,30.51,24348.0,23.4562,23.4793,23.4562,23.4716,24348.0
2016-12-13 11:20:00,30.51,30.56,30.51,30.55,36604.0,23.4716,23.5101,23.4716,23.5024,36604.0
2016-12-13 11:30:00,30.55,30.56,30.51,30.53,35805.0,23.5024,23.5101,23.4716,23.487,35805.0
2016-12-13 11:40:00,30.53,30.58,30.52,30.58,47917.0,23.487,23.5255,23.4793,23.5255,47917.0
2016-12-13 11:50:00,30.59,30.6,30.56,30.58,56761.0,23.5332,23.5409,23.5101,23.5255,56761.0
2016-12-13 12:00:00,30.57,30.59,30.52,30.53,59236.0,23.5178,23.5332,23.4793,23.487,59236.0
2016-12-13 12:10:00,30.53,30.59,30.53,30.58,27228.0,23.487,23.5332,23.487,23.5255,27228.0
2016-12-13 12:20:00,30.58,30.59,30.53,30.56,40999.0,23.5255,23.5332,23.487,23.5101,40999.0
2016-12-13 12:30:00,30.55,30.56,30.53,30.53,24714.0,23.5024,23.5101,23.487,23.487,24714.0
2016-12-13 12:40:00,30.53,30.58,30.53,30.56,23248.0,23.487,23.5255,23.487,23.5101,23248.0
2016-12-13 12:50:00,30.56,30.56,30.54,30.54,18243.0,23.5101,23.5101,23.4947,23.4947,18243.0
2016-12-13 13:00:00,30.53,30.57,30.53,30.55,18410.0,23.487,23.5178,23.487,23.5024,18410.0
2016-12-13 13:10:00,30.55,30.59,30.52,30.59,36969.0,23.5024,23.5332,23.4793,23.5332,36969.0
2016-12-13 13:20:00,30.59,30.61,30.58,30.61,33285.0,23.5332,23.5485,23.5255,23.5485,33285.0
2016-12-13 13:30:00,30.61,30.62,30.6,30.6,45019.0,23.5485,23.5562,23.5409,23.5409,45019.0
2016-12-13 13:40:00,30.6,30.6,30.58,30.58,14092.0,23.5409,23.5409,23.5255,23.5255,14092.0
2016-12-13 13:50:00,30.58,30.6,30.58,30.6,31214.0,23.5255,23.5409,23.5255,23.5409,31214.0
2016-12-13 14:00:00,30.6,30.6,30.56,30.56,22990.0,23.5409,23.5409,23.5101,23.5101,22990.0
2016-12-13 14:10:00,30.56,30.57,30.54,30.56,32920.0,23.5101,23.5178,23.4947,23.5101,32920.0
2016-12-13 14:20:00,30.55,30.56,30.52,30.53,29157.0,23.5024,23.5101,23.4793,23.487,29157.0
2016-12-13 14:30:00,30.53,30.57,30.52,30.57,24108.0,23.487,23.5178,23.4793,23.5178,24108.0
2016-12-13 14:40:00,30.57,30.59,30.57,30.59,26461.0,23.5178,23.5332,23.5178,23.5332,26461.0
2016-12-13 14:50:00,30.59,30.62,30.59,30.59,18536.0,23.5332,23.5562,23.5332,23.5332,18536.0
2016-12-13 15:00:00,30.59,30.63,30.59,30.61,30330.0,23.5332,23.5639,23.5332,23.5485,30330.0
2016-12-13 15:10:00,30.61,30.61,30.59,30.59,27091.0,23.5485,23.5485,23.5332,23.5332,27091.0
2016-12-13 15:20:00,30.6,30.6,30.57,30.59,42209.0,23.5409,23.5409,23.5178,23.5332,42209.0
2016-12-13 15:30:00,30.59,30.63,30.59,30.61,39630.0,23.5332,23.5639,23.5332,23.5485,39630.0
2016-12-13 15:40:00,30.61,30.64,30.61,30.62,61941.0,23.5485,23.5716,23.5485,23.5562,61941.0
2016-12-13 15:50:00,30.62,30.62,30.55,30.59,205625.0,23.5562,23.5562,23.5024,23.5332,205625.0
2016-12-14 09:30:00,30.61,31.06,30.61,31.05,163708.0,23.5485,23.8947,23.5485,23.887,163708.0
2016-12-14 09:40:00,31.05,31.06,30.84,30.86,51427.0,23.887,23.8947,23.7255,23.7409,51427.0
2016-12-14 09:50:00,30.86,30.9,30.82,30.83,29041.0,23.7409,23.7716,23.7101,23.7178,29041.0
2016-12-14 10:00:00,30.83,30.91,30.81,30.82,40048.0,23.7178,23.7793,23.7024,23.7101,40048.0
2016-12-14 10:10:00,30.82,30.86,30.8,30.82,19944.0,23.7101,23.7409,23.6947,23.7101,19944.0
2016-12-14 10:20:00,30.81,30.88,30.81,30.84,29491.0,23.7024,23.7563,23.7024,23.7255,29491.0
2016-12-14 10:30:00,30.85,30.86,30.75,30.75,25458.0,23.7332,23.7409,23.6562,23.6562,25458.0
2016-12-14 10:40:00,30.75,30.79,30.7,30.72,42574.0,23.6562,23.687,23.6178,23.6332,42574.0
2016-12-14 10:50:00,30.72,30.77,30.71,30.76,22258.0,23.6332,23.6716,23.6255,23.6639,22258.0
2016-12-14 11:00:00,30.76,30.76,30.68,30.69,18660.0,23.6639,23.6639,23.6024,23.6101,18660.0
2016-12-14 11:10:00,30.69,30.7,30.66,30.7,22219.0,23.6101,23.6178,23.587,23.6178,22219.0
2016-12-14 11:20:00,30.69,30.76,30.68,30.73,22298.0,23.6101,23.6639,23.6024,23.6409,22298.0
2016-12-14 11:30:00,30.74,30.77,30.74,30.75,12850.0,23.6486,23.6716,23.6486,23.6562,12850.0
2016-12-14 11:40:00,30.75,30.77,30.74,30.76,16404.0,23.6562,23.6716,23.6486,23.6639,16404.0
2016-12-14 11:50:00,30.75,30.77,30.74,30.75,9723.0,23.6562,23.6716,23.6486,23.6562,9723.0
2016-12-14 12:00:00,30.75,30.76,30.74,30.76,7689.0,23.6562,23.6639,23.6486,23.6639,7689.0
2016-12-14 12:10:00,30.76,30.8,30.75,30.79,15764.0,23.6639,23.6947,23.6562,23.687,15764.0
2016-12-14 12:20:00,30.78,30.82,30.77,30.78,17070.0,23.6793,23.7101,23.6716,23.6793,17070.0
2016-12-14 12:30:00,30.78,30.78,30.76,30.77,13853.0,23.6793,23.6793,23.6639,23.6716,13853.0
2016-12-14 12:40:00,30.77,30.77,30.72,30.74,14150.0,23.6716,23.6716,23.6332,23.6486,14150.0
2016-12-14 12:50:00,30.74,30.76,30.72,30.75,22657.0,23.6486,23.6639,23.6332,23.6562,22657.0
2016-12-14 13:00:00,30.73,30.75,30.72,30.72,10224.0,23.6409,23.6562,23.6332,23.6332,10224.0
2016-12-14 13:10:00,30.71,30.72,30.69,30.72,27052.0,23.6255,23.6332,23.6101,23.6332,27052.0
2016-12-14 13:20:00,30.72,30.73,30.7,30.73,7514.0,23.6332,23.6409,23.6178,23.6409,7514.0
2016-12-14 13:30:00,30.73,30.73,30.67,30.67,61223.0,23.6409,23.6409,23.5947,23.5947,61223.0
2016-12-14 13:40:00,30.67,30.67,30.66,30.67,6499.0,23.5947,23.5947,23.587,23.5947,6499.0
2016-12-14 13:50:00,30.67,30.69,30.65,30.67,22796.0,23.5947,23.6101,23.5793,23.5947,22796.0
2016-12-14 14:00:00,30.68,30.72,30.6,30.62,176020.0,23.6024,23.6332,23.5409,23.5562,176020.0
2016-12-14 14:10:00,30.62,30.67,30.5,30.58,121287.0,23.5562,23.5947,23.4639,23.5255,121287.0
2016-12-14 14:20:00,30.58,30.58,30.49,30.5,38386.0,23.5255,23.5255,23.4562,23.4639,38386.0
2016-12-14 14:30:00,30.5,30.63,30.5,30.63,74108.0,23.4639,23.5639,23.4639,23.5639,74108.0
2016-12-14 14:40:00,30.64,30.66,30.61,30.64,28880.0,23.5716,23.587,23.5485,23.5716,28880.0
2016-12-14 14:50:00,30.64,30.64,30.53,30.54,36558.0,23.5716,23.5716,23.487,23.4947,36558.0
2016-12-14 15:00:00,30.54,30.61,30.48,30.48,39537.0,23.4947,23.5485,23.4485,23.4485,39537.0
2016-12-14 15:10:00,30.47,30.53,30.43,30.49,53045.0,23.4408,23.487,23.4101,23.4562,53045.0
2016-12-14 15:20:00,30.5,30.52,30.47,30.5,49590.0,23.4639,23.4793,23.4408,23.4639,49590.0
2016-12-14 15:30:00,30.5,30.65,30.5,30.6,60937.0,23.4639,23.5793,23.4639,23.5409,60937.0
2016-12-14 15:40:00,30.61,30.62,30.51,30.52,59502.0,23.5485,23.5562,23.4716,23.4793,59502.0
2016-12-14 15:50:00,30.51,30.51,30.42,30.47,177610.0,23.4716,23.4716,23.4024,23.4408,177610.0
2016-12-15 09:30:00,30.61,30.73,30.57,30.62,101315.0,23.5485,23.6409,23.5178,23.5562,101315.0
2016-12-15 09:40:00,30.63,30.65,30.57,30.63,56235.0,23.5639,23.5793,23.5178,23.5639,56235.0
2016-12-15 09:50:00,30.64,30.7,30.6,30.7,25799.0,23.5716,23.6178,23.5409,23.6178,25799.0
2016-12-15 10:00:00,30.69,30.75,30.66,30.72,28015.0,23.6101,23.6562,23.587,23.6332,28015.0
2016-12-15 10:10:00,30.71,30.76,30.68,30.73,34957.0,23.6255,23.6639,23.6024,23.6409,34957.0
2016-12-15 10:20:00,30.72,30.72,30.68,30.71,41235.0,23.6332,23.6332,23.6024,23.6255,41235.0
2016-12-15 10:30:00,30.7,30.72,30.69,30.72,35116.0,23.6178,23.6332,23.6101,23.6332,35116.0
2016-12-15 10:40:00,30.73,30.73,30.68,30.68,26149.0,23.6409,23.6409,23.6024,23.6024,26149.0
2016-12-15 10:50:00,30.69,30.72,30.68,30.7,34927.0,23.6101,23.6332,23.6024,23.6178,34927.0
2016-12-15 11:00:00,30.71,30.76,30.7,30.73,25491.0,23.6255,23.6639,23.6178,23.6409,25491.0
2016-12-15 11:10:00,30.73,30.75,30.72,30.72,16810.0,23.6409,23.6562,23.6332,23.6332,16810.0
2016-12-15 11:20:00,30.73,30.73,30.68,30.7,20802.0,23.6409,23.6409,23.6024,23.6178,20802.0
2016-12-15 11:30:00,30.7,30.73,30.69,30.73,10348.0,23.6178,23.6409,23.6101,23.6409,10348.0
2016-12-15 11:40:00,30.73,30.74,30.68,30.73,21105.0,23.6409,23.6486,23.6024,23.6409,21105.0
2016-12-15 11:50:00,30.72,30.74,30.69,30.72,56301.0,23.6332,23.6486,23.6101,23.6332,56301.0
2016-12-15 12:00:00,30.72,30.72,30.69,30.72,7392.0,23.6332,23.6332,23.6101,23.6332,7392.0
2016-12-15 12:10:00,30.73,30.8,30.73,30.78,20299.0,23.6409,23.6947,23.6409,23.6793,20299.0
2016-12-15 12:20:00,30.78,30.78,30.75,30.76,7539.0,23.6793,23.6793,23.6562,23.6639,7539.0
2016-12-15 12:30:00,30.75,30.77,30.74,30.74,10898.0,23.6562,23.6716,23.6486,23.6486,10898.0
2016-12-15 12:40:00,30.74,30.78,30.74,30.77,17311.0,23.6486,23.6793,23.6486,23.6716,17311.0
2016-12-15 12:50:00,30.78,30.78,30.72,30.74,42900.0,23.6793,23.6793,23.6332,23.6486,42900.0
2016-12-15 13:00:00,30.73,30.77,30.72,30.76,19629.0,23.6409,23.6716,23.6332,23.6639,19629.0
2016-12-15 13:10:00,30.76,30.77,30.75,30.76,27717.0,23.6639,23.6716,23.6562,23.6639,27717.0
2016-12-15 13:20:00,30.76,30.77,30.73,30.73,16260.0,23.6639,23.6716,23.6409,23.6409,16260.0
2016-12-15 13:30:00,30.73,30.74,30.67,30.68,26663.0,23.6409,23.6486,23.5947,23.6024,26663.0
2016-12-15 13:40:00,30.67,30.68,30.6,30.6,20826.0,23.5947,23.6024,23.5409,23.5409,20826.0
2016-12-15 13:50:00,30.6,30.62,30.51,30.54,106644.0,23.5409,23.5562,23.4716,23.4947,106644.0
2016-12-15 14:00:00,30.54,30.58,30.51,30.57,25917.0,23.4947,23.5255,23.4716,23.5178,25917.0
2016-12-15 14:10:00,30.56,30.58,30.56,30.58,7928.0,23.5101,23.5255,23.5101,23.5255,7928.0
2016-12-15 14:20:00,30.58,30.59,30.56,30.58,24407.0,23.5255,23.5332,23.5101,23.5255,24407.0
2016-12-15 14:30:00,30.6,30.61,30.59,30.6,15031.0,23.5409,23.5485,23.5332,23.5409,15031.0
2016-12-15 14:40:00,30.6,30.63,30.58,30.59,13750.0,23.5409,23.5639,23.5255,23.5332,13750.0
2016-12-15 14:50:00,30.6,30.64,30.6,30.61,27174.0,23.5409,23.5716,23.5409,23.5485,27174.0
2016-12-15 15:00:00,30.62,30.65,30.6,30.6,20618.0,23.5562,23.5793,23.5409,23.5409,20618.0
2016-12-15 15:10:00,30.6,30.61,30.58,30.6,30120.0,23.5409,23.5485,23.5255,23.5409,30120.0
2016-12-15 15:20:00,30.61,30.63,30.58,30.59,24511.0,23.5485,23.5639,23.5255,23.5332,24511.0
2016-12-15 15:30:00,30.59,30.63,30.58,30.61,62744.0,23.5332,23.5639,23.5255,23.5485,62744.0
2016-12-15 15:40:00,30.61,30.65,30.6,30.6,68170.0,23.5485,23.5793,23.5409,23.5409,68170.0
2016-12-15 15:50:00,30.6,30.66,30.59,30.62,90101.0,23.5409,23.587,23.5332,23.5562,90101.0
2016-12-16 09:30:00,30.63,30.65,30.28,30.38,202984.0,23.5639,23.5793,23.2947,23.3716,202984.0
2016-12-16 09:40:00,30.39,30.46,30.39,30.4,96478.0,23.3793,23.4331,23.3793,23.387,96478.0
2016-12-16 09:50:00,30.41,30.49,30.41,30.49,43493.0,23.3947,23.4562,23.3947,23.4562,43493.0
2016-12-16 10:00:00,30.5,30.51,30.44,30.5,34103.0,23.4639,23.4716,23.4178,23.4639,34103.0
2016-12-16 10:10:00,30.5,30.52,30.46,30.49,25409.0,23.4639,23.4793,23.4331,23.4562,25409.0
2016-12-16 10:20:00,30.48,30.48,30.43,30.45,31590.0,23.4485,23.4485,23.4101,23.4255,31590.0
2016-12-16 10:30:00,30.45,30.47,30.42,30.46,41278.0,23.4255,23.4408,23.4024,23.4331,41278.0
2016-12-16 10:40:00,30.47,30.52,30.47,30.49,62022.0,23.4408,23.4793,23.4408,23.4562,62022.0
2016-12-16 10:50:00,30.49,30.5,30.48,30.48,57617.0,23.4562,23.4639,23.4485,23.4485,57617.0
2016-12-16 11:00:00,30.47,30.47,30.38,30.39,58084.0,23.4408,23.4408,23.3716,23.3793,58084.0
2016-12-16 11:10:00,30.39,30.42,30.39,30.41,51573.0,23.3793,23.4024,23.3793,23.3947,51573.0
2016-12-16 11:20:00,30.42,30.42,30.35,30.4,66097.0,23.4024,23.4024,23.3485,23.387,66097.0
2016-12-16 11:30:00,30.39,30.46,30.39,30.42,33470.0,23.3793,23.4331,23.3793,23.4024,33470.0
2016-12-16 11:40:00,30.42,30.45,30.42,30.43,13112.0,23.4024,23.4255,23.4024,23.4101,13112.0
2016-12-16 11:50:00,30.43,30.45,30.42,30.43,19634.0,23.4101,23.4255,23.4024,23.4101,19634.0
2016-12-16 12:00:00,30.43,30.44,30.42,30.43,11154.0,23.4101,23.4178,23.4024,23.4101,11154.0
2016-12-16 12:10:00,30.43,30.43,30.41,30.41,13093.0,23.4101,23.4101,23.3947,23.3947,13093.0
2016-12-16 12:20:00,30.41,30.43,30.41,30.42,20808.0,23.3947,23.4101,23.3947,23.4024,20808.0
2016-12-16 12:30:00,30.41,30.43,30.41,30.42,25252.0,23.3947,23.4101,23.3947,23.4024,25252.0
2016-12-16 12:40:00,30.42,30.45,30.42,30.44,15469.0,23.4024,23.4255,23.4024,23.4178,15469.0
2016-12-16 12:50:00,30.44,30.44,30.4,30.42,29441.0,23.4178,23.4178,23.387,23.4024,29441.0
2016-12-16 13:00:00,30.42,30.42,30.38,30.4,18565.0,23.4024,23.4024,23.3716,23.387,18565.0
2016-12-16 13:10:00,30.4,30.4,30.34,30.35,25381.0,23.387,23.387,23.3408,23.3485,25381.0
2016-12-16 13:20:00,30.34,30.36,30.33,30.34,24270.0,23.3408,23.3562,23.3331,23.3408,24270.0
2016-12-16 13:30:00,30.34,30.36,30.34,30.34,12449.0,23.3408,23.3562,23.3408,23.3408,12449.0
2016-12-16 13:40:00,30.33,30.34,30.32,30.32,20030.0,23.3331,23.3408,23.3254,23.3254,20030.0
2016-12-16 13:50:00,30.33,30.36,30.33,30.34,28290.0,23.3331,23.3562,23.3331,23.3408,28290.0
2016-12-16 14:00:00,30.34,30.37,30.31,30.37,34337.0,23.3408,23.3639,23.3178,23.3639,34337.0
2016-12-16 14:10:00,30.37,30.41,30.37,30.39,25938.0,23.3639,23.3947,23.3639,23.3793,25938.0
2016-12-16 14:20:00,30.4,30.41,30.39,30.41,17638.0,23.387,23.3947,23.3793,23.3947,17638.0
2016-12-16 14:30:00,30.41,30.44,30.4,30.4,33954.0,23.3947,23.4178,23.387,23.387,33954.0
2016-12-16 14:40:00,30.4,30.5,30.4,30.48,54312.0,23.387,23.4639,23.387,23.4485,54312.0
2016-12-16 14:50:00,30.49,30.5,30.48,30.48,24434.0,23.4562,23.4639,23.4485,23.4485,24434.0
2016-12-16 15:00:00,30.48,30.49,30.47,30.47,27694.0,23.4485,23.4562,23.4408,23.4408,27694.0
2016-12-16 15:10:00,30.47,30.49,30.47,30.47,41287.0,23.4408,23.4562,23.4408,23.4408,41287.0
2016-12-16 15:20:00,30.48,30.5,30.48,30.5,28239.0,23.4485,23.4639,23.4485,23.4639,28239.0
2016-12-16 15:30:00,30.5,30.52,30.49,30.49,35473.0,23.4639,23.4793,23.4562,23.4562,35473.0
2016-12-16 15:40:00,30.5,30.56,30.47,30.55,46780.0,23.4639,23.5101,23.4408,23.5024,46780.0
2016-12-16 15:50:00,30.55,30.59,30.53,30.58,239868.0,23.5024,23.5332,23.487,23.5255,239868.0
2016-12-19 09:30:00,30.65,30.65,30.54,30.58,73547.0,23.5793,23.5793,23.4947,23.5255,73547.0
2016-12-19 09:40:00,30.58,30.6,30.54,30.59,34578.0,23.5255,23.5409,23.4947,23.5332,34578.0
2016-12-19 09:50:00,30.59,30.62,30.58,30.62,34690.0,23.5332,23.5562,23.5255,23.5562,34690.0
2016-12-19 10:00:00,30.63,30.65,30.59,30.61,35140.0,23.5639,23.5793,23.5332,23.5485,35140.0
2016-12-19 10:10:00,30.61,30.63,30.58,30.62,46555.0,23.5485,23.5639,23.5255,23.5562,46555.0
2016-12-19 10:20:00,30.62,30.71,30.61,30.7,33633.0,23.5562,23.6255,23.5485,23.6178,33633.0
2016-12-19 10:30:00,30.71,30.76,30.69,30.75,56699.0,23.6255,23.6639,23.6101,23.6562,56699.0
2016-12-19 10:40:00,30.76,30.83,30.76,30.82,35264.0,23.6639,23.7178,23.6639,23.7101,35264.0
2016-12-19 10:50:00,30.82,30.82,30.82,30.82,0.0,23.7101,23.7101,23.7101,23.7101,0.0
2016-12-19 11:00:00,30.84,30.84,30.83,30.83,2500.0,23.7255,23.7255,23.7178,23.7178,2500.0
2016-12-19 11:10:00,30.84,30.87,30.82,30.83,19146.0,23.7255,23.7486,23.7101,23.7178,19146.0
2016-12-19 11:20:00,30.82,30.83,30.78,30.78,39297.0,23.7101,23.7178,23.6793,23.6793,39297.0
2016-12-19 11:30:00,30.78,30.81,30.75,30.75,12090.0,23.6793,23.7024,23.6562,23.6562,12090.0
2016-12-19 11:40:00,30.74,30.74,30.69,30.72,43473.0,23.6486,23.6486,23.6101,23.6332,43473.0
2016-12-19 11:50:00,30.72,30.74,30.7,30.73,20594.0,23.6332,23.6486,23.6178,23.6409,20594.0
2016-12-19 12:00:00,30.72,30.75,30.71,30.73,18332.0,23.6332,23.6562,23.6255,23.6409,18332.0
2016-12-19 12:10:00,30.72,30.76,30.72,30.75,15204.0,23.6332,23.6639,23.6332,23.6562,15204.0
2016-12-19 12:20:00,30.75,30.76,30.75,30.75,13649.0,23.6562,23.6639,23.6562,23.6562,13649.0
2016-12-19 12:30:00,30.76,30.77,30.75,30.77,11815.0,23.6639,23.6716,23.6562,23.6716,11815.0
2016-12-19 12:40:00,30.78,30.81,30.77,30.8,17857.0,23.6793,23.7024,23.6716,23.6947,17857.0
2016-12-19 12:50:00,30.8,30.81,30.79,30.79,6000.0,23.6947,23.7024,23.687,23.687,6000.0
2016-12-19 13:00:00,30.79,30.8,30.76,30.76,11237.0,23.687,23.6947,23.6639,23.6639,11237.0
2016-12-19 13:10:00,30.76,30.76,30.73,30.74,4860.0,23.6639,23.6639,23.6409,23.6486,4860.0
2016-12-19 13:20:00,30.74,30.76,30.74,30.75,11241.0,23.6486,23.6639,23.6486,23.6562,11241.0
2016-12-19 13:30:00,30.76,30.77,30.74,30.75,12684.0,23.6639,23.6716,23.6486,23.6562,12684.0
2016-12-19 13:40:00,30.75,30.77,30.75,30.77,17822.0,23.6562,23.6716,23.6562,23.6716,17822.0
2016-12-19 13:50:00,30.77,30.78,30.77,30.78,14945.0,23.6716,23.6793,23.6716,23.6793,14945.0
2016-12-19 14:00:00,30.77,30.78,30.76,30.78,20641.0,23.6716,23.6793,23.6639,23.6793,20641.0
2016-12-19 14:10:00,30.79,30.79,30.75,30.75,14184.0,23.687,23.687,23.6562,23.6562,14184.0
2016-12-19 14:20:00,30.75,30.76,30.75,30.75,5946.0,23.6562,23.6639,23.6562,23.6562,5946.0
2016-12-19 14:30:00,30.75,30.77,30.73,30.74,11900.0,23.6562,23.6716,23.6409,23.6486,11900.0
2016-12-19 14:40:00,30.74,30.75,30.72,30.74,12508.0,23.6486,23.6562,23.6332,23.6486,12508.0
2016-12-19 14:50:00,30.73,30.74,30.71,30.72,16876.0,23.6409,23.6486,23.6255,23.6332,16876.0
2016-12-19 15:00:00,30.72,30.72,30.69,30.72,12600.0,23.6332,23.6332,23.6101,23.6332,12600.0
2016-12-19 15:10:00,30.72,30.74,30.72,30.72,22440.0,23.6332,23.6486,23.6332,23.6332,22440.0
2016-12-19 15:20:00,30.71,30.76,30.68,30.76,20464.0,23.6255,23.6639,23.6024,23.6639,20464.0
2016-12-19 15:30:00,30.76,30.77,30.75,30.75,32925.0,23.6639,23.6716,23.6562,23.6562,32925.0
2016-12-19 15:40:00,30.75,30.75,30.73,30.74,38817.0,23.6562,23.6562,23.6409,23.6486,38817.0
2016-12-19 15:50:00,30.73,30.76,30.72,30.76,72032.0,23.6409,23.6639,23.6332,23.6639,72032.0
2016-12-20 09:30:00,30.78,30.85,30.73,30.82,61379.0,23.6793,23.7332,23.6409,23.7101,61379.0
2016-12-20 09:40:00,30.81,30.86,30.8,30.83,18200.0,23.7024,23.7409,23.6947,23.7178,18200.0
2016-12-20 09:50:00,30.84,30.85,30.8,30.82,18568.0,23.7255,23.7332,23.6947,23.7101,18568.0
2016-12-20 10:00:00,30.82,30.82,30.76,30.78,23068.0,23.7101,23.7101,23.6639,23.6793,23068.0
2016-12-20 10:10:00,30.78,30.8,30.73,30.73,45244.0,23.6793,23.6947,23.6409,23.6409,45244.0
2016-12-20 10:20:00,30.73,30.73,30.69,30.7,25108.0,23.6409,23.6409,23.6101,23.6178,25108.0
2016-12-20 10:30:00,30.7,30.71,30.68,30.7,14960.0,23.6178,23.6255,23.6024,23.6178,14960.0
2016-12-20 10:40:00,30.7,30.73,30.7,30.73,10664.0,23.6178,23.6409,23.6178,23.6409,10664.0
2016-12-20 10:50:00,30.73,30.73,30.69,30.71,29287.0,23.6409,23.6409,23.6101,23.6255,29287.0
2016-12-20 11:00:00,30.7,30.7,30.67,30.69,16228.0,23.6178,23.6178,23.5947,23.6101,16228.0
2016-12-20 11:10:00,30.69,30.69,30.68,30.68,4040.0,23.6101,23.6101,23.6024,23.6024,4040.0
2016-12-20 11:20:00,30.68,30.68,30.64,30.64,31037.0,23.6024,23.6024,23.5716,23.5716,31037.0
2016-12-20 11:30:00,30.64,30.66,30.63,30.66,33913.0,23.5716,23.587,23.5639,23.587,33913.0
2016-12-20 11:40:00,30.65,30.66,30.59,30.61,34808.0,23.5793,23.587,23.5332,23.5485,34808.0
2016-12-20 11:50:00,30.61,30.61,30.57,30.6,19493.0,23.5485,23.5485,23.5178,23.5409,19493.0
2016-12-20 12:00:00,30.6,30.61,30.58,30.61,16412.0,23.5409,23.5485,23.5255,23.5485,16412.0
2016-12-20 12:10:00,30.61,30.63,30.6,30.6,16067.0,23.5485,23.5639,23.5409,23.5409,16067.0
2016-12-20 12:20:00,30.6,30.6,30.58,30.58,25913.0,23.5409,23.5409,23.5255,23.5255,25913.0
2016-12-20 12:30:00,30.57,30.59,30.56,30.56,24933.0,23.5178,23.5332,23.5101,23.5101,24933.0
2016-12-20 12:40:00,30.56,30.61,30.55,30.61,24515.0,23.5101,23.5485,23.5024,23.5485,24515.0
2016-12-20 12:50:00,30.61,30.61,30.57,30.57,31586.0,23.5485,23.5485,23.5178,23.5178,31586.0
2016-12-20 13:00:00,30.57,30.58,30.56,30.57,32701.0,23.5178,23.5255,23.5101,23.5178,32701.0
2016-12-20 13:10:00,30.57,30.58,30.57,30.57,9899.0,23.5178,23.5255,23.5178,23.5178,9899.0
2016-12-20 13:20:00,30.58,30.58,30.57,30.57,20631.0,23.5255,23.5255,23.5178,23.5178,20631.0
2016-12-20 13:30:00,30.57,30.57,30.55,30.56,12604.0,23.5178,23.5178,23.5024,23.5101,12604.0
2016-12-20 13:40:00,30.55,30.57,30.52,30.56,52327.0,23.5024,23.5178,23.4793,23.5101,52327.0
2016-12-20 13:50:00,30.56,30.57,30.55,30.55,11120.0,23.5101,23.5178,23.5024,23.5024,11120.0
2016-12-20 14:00:00,30.55,30.55,30.52,30.52,12792.0,23.5024,23.5024,23.4793,23.4793,12792.0
2016-12-20 14:10:00,30.52,30.52,30.51,30.51,7080.0,23.4793,23.4793,23.4716,23.4716,7080.0
2016-12-20 14:20:00,30.51,30.51,30.5,30.5,20035.0,23.4716,23.4716,23.4639,23.4639,20035.0
2016-12-20 14:30:00,30.5,30.5,30.46,30.5,51089.0,23.4639,23.4639,23.4331,23.4639,51089.0
2016-12-20 14:40:00,30.51,30.52,30.49,30.52,39053.0,23.4716,23.4793,23.4562,23.4793,39053.0
2016-12-20 14:50:00,30.52,30.52,30.49,30.5,29091.0,23.4793,23.4793,23.4562,23.4639,29091.0
2016-12-20 15:00:00,30.5,30.51,30.5,30.5,19412.0,23.4639,23.4716,23.4639,23.4639,19412.0
2016-12-20 15:10:00,30.49,30.5,30.49,30.5,17313.0,23.4562,23.4639,23.4562,23.4639,17313.0
2016-12-20 15:20:00,30.5,30.5,30.49,30.49,28312.0,23.4639,23.4639,23.4562,23.4562,28312.0
2016-12-20 15:30:00,30.49,30.53,30.49,30.53,60869.0,23.4562,23.487,23.4562,23.487,60869.0
2016-12-20 15:40:00,30.53,30.57,30.53,30.55,42128.0,23.487,23.5178,23.487,23.5024,42128.0
2016-12-20 15:50:00,30.54,30.57,30.53,30.57,95392.0,23.4947,23.5178,23.487,23.5178,95392.0
2016-12-21 09:30:00,30.69,30.69,30.54,30.55,88297.0,23.6101,23.6101,23.4947,23.5024,88297.0
2016-12-21 09:40:00,30.55,30.59,30.51,30.58,30712.0,23.5024,23.5332,23.4716,23.5255,30712.0
2016-12-21 09:50:00,30.59,30.59,30.56,30.58,20566.0,23.5332,23.5332,23.5101,23.5255,20566.0
2016-12-21 10:00:00,30.58,30.59,30.53,30.53,19793.0,23.5255,23.5332,23.487,23.487,19793.0
2016-12-21 10:10:00,30.53,30.57,30.52,30.56,15933.0,23.487,23.5178,23.4793,23.5101,15933.0
2016-12-21 10:20:00,30.56,30.58,30.55,30.56,9972.0,23.5101,23.5255,23.5024,23.5101,9972.0
2016-12-21 10:30:00,30.56,30.56,30.47,30.47,19177.0,23.5101,23.5101,23.4408,23.4408,19177.0
2016-12-21 10:40:00,30.47,30.5,30.46,30.47,18282.0,23.4408,23.4639,23.4331,23.4408,18282.0
2016-12-21 10:50:00,30.47,30.49,30.46,30.48,18147.0,23.4408,23.4562,23.4331,23.4485,18147.0
2016-12-21 11:00:00,30.49,30.51,30.49,30.5,6855.0,23.4562,23.4716,23.4562,23.4639,6855.0
2016-12-21 11:10:00,30.5,30.51,30.49,30.49,23767.0,23.4639,23.4716,23.4562,23.4562,23767.0
2016-12-21 11:20:00,30.49,30.5,30.47,30.49,30750.0,23.4562,23.4639,23.4408,23.4562,30750.0
2016-12-21 11:30:00,30.49,30.55,30.49,30.55,7652.0,23.4562,23.5024,23.4562,23.5024,7652.0
2016-12-21 11:40:00,30.54,30.54,30.5,30.5,11621.0,23.4947,23.4947,23.4639,23.4639,11621.0
2016-12-21 11:50:00,30.5,30.5,30.46,30.47,27423.0,23.4639,23.4639,23.4331,23.4408,27423.0
2016-12-21 12:00:00,30.47,30.49,30.47,30.49,8399.0,23.4408,23.4562,23.4408,23.4562,8399.0
2016-12-21 12:10:00,30.48,30.49,30.48,30.49,7602.0,23.4485,23.4562,23.4485,23.4562,7602.0
2016-12-21 12:20:00,30.49,30.49,30.44,30.49,34871.0,23.4562,23.4562,23.4178,23.4562,34871.0
2016-12-21 12:30:00,30.49,30.5,30.49,30.5,11732.0,23.4562,23.4639,23.4562,23.4639,11732.0
2016-12-21 12:40:00,30.5,30.51,30.48,30.48,16637.0,23.4639,23.4716,23.4485,23.4485,16637.0
2016-12-21 12:50:00,30.49,30.49,30.47,30.48,9992.0,23.4562,23.4562,23.4408,23.4485,9992.0
2016-12-21 13:00:00,30.47,30.5,30.47,30.5,13846.0,23.4408,23.4639,23.4408,23.4639,13846.0
2016-12-21 13:10:00,30.5,30.5,30.49,30.5,6455.0,23.4639,23.4639,23.4562,23.4639,6455.0
2016-12-21 13:20:00,30.5,30.5,30.49,30.49,6731.0,23.4639,23.4639,23.4562,23.4562,6731.0
2016-12-21 13:30:00,30.49,30.49,30.48,30.48,12791.0,23.4562,23.4562,23.4485,23.4485,12791.0
2016-12-21 13:40:00,30.48,30.49,30.46,30.49,17718.0,23.4485,23.4562,23.4331,23.4562,17718.0
2016-12-21 13:50:00,30.48,30.49,30.47,30.48,19505.0,23.4485,23.4562,23.4408,23.4485,19505.0
2016-12-21 14:00:00,30.49,30.5,30.49,30.5,10700.0,23.4562,23.4639,23.4562,23.4639,10700.0
2016-12-21 14:10:00,30.5,30.51,30.5,30.5,17698.0,23.4639,23.4716,23.4639,23.4639,17698.0
2016-12-21 14:20:00,30.5,30.51,30.5,30.5,9758.0,23.4639,23.4716,23.4639,23.4639,9758.0
2016-12-21 14:30:00,30.49,30.49,30.48,30.49,14751.0,23.4562,23.4562,23.4485,23.4562,14751.0
2016-12-21 14:40:00,30.49,30.49,30.48,30.49,8000.0,23.4562,23.4562,23.4485,23.4562,8000.0
2016-12-21 14:50:00,30.49,30.49,30.48,30.48,30590.0,23.4562,23.4562,23.4485,23.4485,30590.0
2016-12-21 15:00:00,30.48,30.48,30.46,30.46,15678.0,23.4485,23.4485,23.4331,23.4331,15678.0
2016-12-21 15:10:00,30.47,30.47,30.45,30.45,25348.0,23.4408,23.4408,23.4255,23.4255,25348.0
2016-12-21 15:20:00,30.45,30.47,30.44,30.45,16229.0,23.4255,23.4408,23.4178,23.4255,16229.0
2016-12-21 15:30:00,30.45,30.49,30.44,30.49,30349.0,23.4255,23.4562,23.4178,23.4562,30349.0
2016-12-21 15:40:00,30.49,30.5,30.47,30.47,54606.0,23.4562,23.4639,23.4408,23.4408,54606.0
2016-12-21 15:50:00,30.46,30.46,30.41,30.43,299478.0,23.4331,23.4331,23.3947,23.4101,299478.0
2016-12-22 09:30:00,30.39,30.47,30.28,30.3,63013.0,23.3793,23.4408,23.2947,23.3101,63013.0
2016-12-22 09:40:00,30.29,30.32,30.26,30.32,54151.0,23.3024,23.3254,23.2793,23.3254,54151.0
2016-12-22 09:50:00,30.31,30.4,30.31,30.4,37099.0,23.3178,23.387,23.3178,23.387,37099.0
2016-12-22 10:00:00,30.4,30.41,30.38,30.38,22470.0,23.387,23.3947,23.3716,23.3716,22470.0
2016-12-22 10:10:00,30.38,30.4,30.36,30.39,15385.0,23.3716,23.387,23.3562,23.3793,15385.0
2016-12-22 10:20:00,30.38,30.39,30.33,30.37,22264.0,23.3716,23.3793,23.3331,23.3639,22264.0
2016-12-22 10:30:00,30.38,30.42,30.38,30.42,26218.0,23.3716,23.4024,23.3716,23.4024,26218.0
2016-12-22 10:40:00,30.42,30.45,30.41,30.45,16300.0,23.4024,23.4255,23.3947,23.4255,16300.0
2016-12-22 10:50:00,30.45,30.45,30.38,30.38,27962.0,23.4255,23.4255,23.3716,23.3716,27962.0
2016-12-22 11:00:00,30.38,30.42,30.38,30.42,58354.0,23.3716,23.4024,23.3716,23.4024,58354.0
2016-12-22 11:10:00,30.42,30.44,30.42,30.43,19102.0,23.4024,23.4178,23.4024,23.4101,19102.0
2016-12-22 11:20:00,30.43,30.45,30.43,30.43,37604.0,23.4101,23.4255,23.4101,23.4101,37604.0
2016-12-22 11:30:00,30.44,30.46,30.43,30.43,34169.0,23.4178,23.4331,23.4101,23.4101,34169.0
2016-12-22 11:40:00,30.43,30.43,30.35,30.36,53015.0,23.4101,23.4101,23.3485,23.3562,53015.0
2016-12-22 11:50:00,30.36,30.39,30.35,30.37,20847.0,23.3562,23.3793,23.3485,23.3639,20847.0
2016-12-22 12:00:00,30.37,30.39,30.37,30.38,6219.0,23.3639,23.3793,23.3639,23.3716,6219.0
2016-12-22 12:10:00,30.37,30.38,30.35,30.36,17484.0,23.3639,23.3716,23.3485,23.3562,17484.0
2016-12-22 12:20:00,30.36,30.38,30.35,30.36,15398.0,23.3562,23.3716,23.3485,23.3562,15398.0
2016-12-22 12:30:00,30.37,30.39,30.37,30.38,15761.0,23.3639,23.3793,23.3639,23.3716,15761.0
2016-12-22 12:40:00,30.38,30.4,30.37,30.4,10301.0,23.3716,23.387,23.3639,23.387,10301.0
2016-12-22 12:50:00,30.39,30.39,30.38,30.39,8332.0,23.3793,23.3793,23.3716,23.3793,8332.0
2016-12-22 13:00:00,30.39,30.4,30.39,30.4,8478.0,23.3793,23.387,23.3793,23.387,8478.0
2016-12-22 13:10:00,30.41,30.41,30.41,30.41,5660.0,23.3947,23.3947,23.3947,23.3947,5660.0
2016-12-22 13:20:00,30.41,30.41,30.4,30.4,15403.0,23.3947,23.3947,23.387,23.387,15403.0
2016-12-22 13:30:00,30.39,30.4,30.39,30.4,7336.0,23.3793,23.387,23.3793,23.387,7336.0
2016-12-22 13:40:00,30.41,30.45,30.41,30.45,5500.0,23.3947,23.4255,23.3947,23.4255,5500.0
2016-12-22 13:50:00,30.45,30.45,30.44,30.45,7674.0,23.4255,23.4255,23.4178,23.4255,7674.0
2016-12-22 14:00:00,30.45,30.47,30.45,30.47,14967.0,23.4255,23.4408,23.4255,23.4408,14967.0
2016-12-22 14:10:00,30.47,30.48,30.44,30.45,12102.0,23.4408,23.4485,23.4178,23.4255,12102.0
2016-12-22 14:20:00,30.46,30.48,30.46,30.46,6926.0,23.4331,23.4485,23.4331,23.4331,6926.0
2016-12-22 14:30:00,30.46,30.46,30.44,30.44,10238.0,23.4331,23.4331,23.4178,23.4178,10238.0
2016-12-22 14:40:00,30.44,30.45,30.44,30.45,9324.0,23.4178,23.4255,23.4178,23.4255,9324.0
2016-12-22 14:50:00,30.44,30.45,30.44,30.44,14101.0,23.4178,23.4255,23.4178,23.4178,14101.0
2016-12-22 15:00:00,30.44,30.44,30.39,30.4,23195.0,23.4178,23.4178,23.3793,23.387,23195.0
2016-12-22 15:10:00,30.4,30.42,30.38,30.42,36497.0,23.387,23.4024,23.3716,23.4024,36497.0
2016-12-22 15:20:00,30.41,30.43,30.41,30.42,20051.0,23.3947,23.4101,23.3947,23.4024,20051.0
2016-12-22 15:30:00,30.42,30.42,30.39,30.41,43277.0,23.4024,23.4024,23.3793,23.3947,43277.0
2016-12-22 15:40:00,30.42,30.44,30.42,30.44,14783.0,23.4024,23.4178,23.4024,23.4178,14783.0
2016-12-22 15:50:00,30.44,30.46,30.42,30.46,83970.0,23.4178,23.4331,23.4024,23.4331,83970.0
2016-12-23 09:30:00,30.43,30.6,30.41,30.48,53999.0,23.4101,23.5409,23.3947,23.4485,53999.0
2016-12-23 09:40:00,30.47,30.51,30.43,30.51,20197.0,23.4408,23.4716,23.4101,23.4716,20197.0
2016-12-23 09:50:00,30.52,30.58,30.51,30.52,36628.0,23.4793,23.5255,23.4716,23.4793,36628.0
2016-12-23 10:00:00,30.52,30.55,30.5,30.5,13507.0,23.4793,23.5024,23.4639,23.4639,13507.0
2016-12-23 10:10:00,30.5,30.5,30.47,30.5,12139.0,23.4639,23.4639,23.4408,23.4639,12139.0
2016-12-23 10:20:00,30.5,30.5,30.49,30.49,5962.0,23.4639,23.4639,23.4562,23.4562,5962.0
2016-12-23 10:30:00,30.49,30.53,30.49,30.5,20387.0,23.4562,23.487,23.4562,23.4639,20387.0
2016-12-23 10:40:00,30.5,30.52,30.49,30.52,11275.0,23.4639,23.4793,23.4562,23.4793,11275.0
2016-12-23 10:50:00,30.53,30.54,30.51,30.53,7333.0,23.487,23.4947,23.4716,23.487,7333.0
2016-12-23 11:00:00,30.53,30.54,30.51,30.52,8540.0,23.487,23.4947,23.4716,23.4793,8540.0
2016-12-23 11:10:00,30.53,30.53,30.47,30.47,15206.0,23.487,23.487,23.4408,23.4408,15206.0
2016-12-23 11:20:00,30.46,30.52,30.45,30.52,53400.0,23.4331,23.4793,23.4255,23.4793,53400.0
2016-12-23 11:30:00,30.52,30.53,30.5,30.51,13787.0,23.4793,23.487,23.4639,23.4716,13787.0
2016-12-23 11:40:00,30.51,30.51,30.5,30.51,9107.0,23.4716,23.4716,23.4639,23.4716,9107.0
2016-12-23 11:50:00,30.52,30.53,30.51,30.53,12510.0,23.4793,23.487,23.4716,23.487,12510.0
2016-12-23 12:00:00,30.53,30.55,30.53,30.55,5692.0,23.487,23.5024,23.487,23.5024,5692.0
2016-12-23 12:10:00,30.54,30.55,30.53,30.55,11726.0,23.4947,23.5024,23.487,23.5024,11726.0
2016-12-23 12:20:00,30.55,30.55,30.55,30.55,2562.0,23.5024,23.5024,23.5024,23.5024,2562.0
2016-12-23 12:30:00,30.55,30.56,30.55,30.56,2722.0,23.5024,23.5101,23.5024,23.5101,2722.0
2016-12-23 12:40:00,30.56,30.56,30.56,30.56,5130.0,23.5101,23.5101,23.5101,23.5101,5130.0
2016-12-23 12:50:00,30.56,30.56,30.56,30.56,1700.0,23.5101,23.5101,23.5101,23.5101,1700.0
2016-12-23 13:00:00,30.56,30.57,30.56,30.57,4299.0,23.5101,23.5178,23.5101,23.5178,4299.0
2016-12-23 13:10:00,30.57,30.57,30.56,30.56,5689.0,23.5178,23.5178,23.5101,23.5101,5689.0
2016-12-23 13:20:00,30.57,30.57,30.57,30.57,1700.0,23.5178,23.5178,23.5178,23.5178,1700.0
2016-12-23 13:30:00,30.57,30.57,30.57,30.57,1100.0,23.5178,23.5178,23.5178,23.5178,1100.0
2016-12-23 13:40:00,30.57,30.59,30.56,30.58,29972.0,23.5178,23.5332,23.5101,23.5255,29972.0
2016-12-23 13:50:00,30.57,30.58,30.55,30.55,8123.0,23.5178,23.5255,23.5024,23.5024,8123.0
2016-12-23 14:00:00,30.55,30.55,30.54,30.55,4879.0,23.5024,23.5024,23.4947,23.5024,4879.0
2016-12-23 14:10:00,30.55,30.55,30.54,30.55,7656.0,23.5024,23.5024,23.4947,23.5024,7656.0
2016-12-23 14:20:00,30.55,30.55,30.54,30.55,8916.0,23.5024,23.5024,23.4947,23.5024,8916.0
2016-12-23 14:30:00,30.56,30.56,30.55,30.55,16345.0,23.5101,23.5101,23.5024,23.5024,16345.0
2016-12-23 14:40:00,30.54,30.54,30.51,30.52,13414.0,23.4947,23.4947,23.4716,23.4793,13414.0
2016-12-23 14:50:00,30.52,30.52,30.51,30.51,4260.0,23.4793,23.4793,23.4716,23.4716,4260.0
2016-12-23 15:00:00,30.52,30.52,30.51,30.51,4081.0,23.4793,23.4793,23.4716,23.4716,4081.0
2016-12-23 15:10:00,30.51,30.51,30.51,30.51,3949.0,23.4716,23.4716,23.4716,23.4716,3949.0
2016-12-23 15:20:00,30.51,30.52,30.49,30.49,27252.0,23.4716,23.4793,23.4562,23.4562,27252.0
2016-12-23 15:30:00,30.49,30.49,30.48,30.49,25545.0,23.4562,23.4562,23.4485,23.4562,25545.0
2016-12-23 15:40:00,30.49,30.52,30.49,30.51,20201.0,23.4562,23.4793,23.4562,23.4716,20201.0
2016-12-23 15:50:00,30.51,30.53,30.51,30.52,49907.0,23.4716,23.487,23.4716,23.4793,49907.0
2016-12-27 09:30:00,30.63,30.67,30.6,30.63,43137.0,23.5639,23.5947,23.5409,23.5639,43137.0
2016-12-27 09:40:00,30.64,30.78,30.64,30.76,69283.0,23.5716,23.6793,23.5716,23.6639,69283.0
2016-12-27 09:50:00,30.77,30.8,30.72,30.8,42328.0,23.6716,23.6947,23.6332,23.6947,42328.0
2016-12-27 10:00:00,30.8,30.8,30.75,30.77,35042.0,23.6947,23.6947,23.6562,23.6716,35042.0
2016-12-27 10:10:00,30.76,30.76,30.73,30.73,19235.0,23.6639,23.6639,23.6409,23.6409,19235.0
2016-12-27 10:20:00,30.73,30.76,30.73,30.74,12627.0,23.6409,23.6639,23.6409,23.6486,12627.0
2016-12-27 10:30:00,30.74,30.75,30.71,30.73,14286.0,23.6486,23.6562,23.6255,23.6409,14286.0
2016-12-27 10:40:00,30.72,30.73,30.7,30.7,15415.0,23.6332,23.6409,23.6178,23.6178,15415.0
2016-12-27 10:50:00,30.7,30.72,30.7,30.71,7516.0,23.6178,23.6332,23.6178,23.6255,7516.0
2016-12-27 11:00:00,30.72,30.72,30.69,30.71,12881.0,23.6332,23.6332,23.6101,23.6255,12881.0
2016-12-27 11:10:00,30.72,30.72,30.7,30.7,7300.0,23.6332,23.6332,23.6178,23.6178,7300.0
2016-12-27 11:20:00,30.69,30.72,30.69,30.72,10265.0,23.6101,23.6332,23.6101,23.6332,10265.0
2016-12-27 11:30:00,30.72,30.74,30.72,30.74,4761.0,23.6332,23.6486,23.6332,23.6486,4761.0
2016-12-27 11:40:00,30.74,30.76,30.74,30.76,30290.0,23.6486,23.6639,23.6486,23.6639,30290.0
2016-12-27 11:50:00,30.75,30.76,30.75,30.76,27464.0,23.6562,23.6639,23.6562,23.6639,27464.0
2016-12-27 12:00:00,30.75,30.77,30.75,30.76,18643.0,23.6562,23.6716,23.6562,23.6639,18643.0
2016-12-27 12:10:00,30.77,30.78,30.76,30.78,16901.0,23.6716,23.6793,23.6639,23.6793,16901.0
2016-12-27 12:20:00,30.79,30.79,30.76,30.79,35213.0,23.687,23.687,23.6639,23.687,35213.0
2016-12-27 12:30:00,30.78,30.8,30.78,30.8,13231.0,23.6793,23.6947,23.6793,23.6947,13231.0
2016-12-27 12:40:00,30.79,30.8,30.78,30.8,24006.0,23.687,23.6947,23.6793,23.6947,24006.0
2016-12-27 12:50:00,30.8,30.82,30.8,30.8,29185.0,23.6947,23.7101,23.6947,23.6947,29185.0
2016-12-27 13:00:00,30.79,30.79,30.78,30.78,4750.0,23.687,23.687,23.6793,23.6793,4750.0
2016-12-27 13:10:00,30.78,30.8,30.77,30.77,21627.0,23.6793,23.6947,23.6716,23.6716,21627.0
2016-12-27 13:20:00,30.77,30.81,30.77,30.8,39515.0,23.6716,23.7024,23.6716,23.6947,39515.0
2016-12-27 13:30:00,30.8,30.81,30.8,30.81,4034.0,23.6947,23.7024,23.6947,23.7024,4034.0
2016-12-27 13:40:00,30.82,30.82,30.8,30.8,16534.0,23.7101,23.7101,23.6947,23.6947,16534.0
2016-12-27 13:50:00,30.81,30.81,30.78,30.8,35862.0,23.7024,23.7024,23.6793,23.6947,35862.0
2016-12-27 14:00:00,30.81,30.81,30.78,30.8,20600.0,23.7024,23.7024,23.6793,23.6947,20600.0
2016-12-27 14:10:00,30.8,30.81,30.79,30.81,17776.0,23.6947,23.7024,23.687,23.7024,17776.0
2016-12-27 14:20:00,30.8,30.81,30.79,30.8,7598.0,23.6947,23.7024,23.687,23.6947,7598.0
2016-12-27 14:30:00,30.79,30.8,30.77,30.77,10572.0,23.687,23.6947,23.6716,23.6716,10572.0
2016-12-27 14:40:00,30.77,30.77,30.75,30.77,9652.0,23.6716,23.6716,23.6562,23.6716,9652.0
2016-12-27 14:50:00,30.77,30.77,30.72,30.72,15223.0,23.6716,23.6716,23.6332,23.6332,15223.0
2016-12-27 15:00:00,30.72,30.76,30.72,30.75,12548.0,23.6332,23.6639,23.6332,23.6562,12548.0
2016-12-27 15:10:00,30.75,30.75,30.72,30.72,13225.0,23.6562,23.6562,23.6332,23.6332,13225.0
2016-12-27 15:20:00,30.72,30.74,30.72,30.72,31165.0,23.6332,23.6486,23.6332,23.6332,31165.0
2016-12-27 15:30:00,30.72,30.72,30.7,30.7,17340.0,23.6332,23.6332,23.6178,23.6178,17340.0
2016-12-27 15:40:00,30.71,30.72,30.68,30.68,26102.0,23.6255,23.6332,23.6024,23.6024,26102.0
2016-12-27 15:50:00,30.68,30.69,30.67,30.68,54315.0,23.6024,23.6101,23.5947,23.6024,54315.0
2016-12-28 09:30:00,30.68,30.76,30.67,30.67,35174.0,23.6024,23.6639,23.5947,23.5947,35174.0
2016-12-28 09:40:00,30.68,30.68,30.6,30.64,32894.0,23.6024,23.6024,23.5409,23.5716,32894.0
2016-12-28 09:50:00,30.64,30.64,30.53,30.54,30210.0,23.5716,23.5716,23.487,23.4947,30210.0
2016-12-28 10:00:00,30.54,30.58,30.52,30.53,17702.0,23.4947,23.5255,23.4793,23.487,17702.0
2016-12-28 10:10:00,30.53,30.53,30.48,30.48,20008.0,23.487,23.487,23.4485,23.4485,20008.0
2016-12-28 10:20:00,30.48,30.51,30.46,30.5,25474.0,23.4485,23.4716,23.4331,23.4639,25474.0
2016-12-28 10:30:00,30.5,30.5,30.47,30.48,18302.0,23.4639,23.4639,23.4408,23.4485,18302.0
2016-12-28 10:40:00,30.47,30.5,30.45,30.5,12933.0,23.4408,23.4639,23.4255,23.4639,12933.0
2016-12-28 10:50:00,30.49,30.52,30.48,30.52,16579.0,23.4562,23.4793,23.4485,23.4793,16579.0
2016-12-28 11:00:00,30.51,30.53,30.5,30.51,17527.0,23.4716,23.487,23.4639,23.4716,17527.0
2016-12-28 11:10:00,30.5,30.56,30.5,30.55,24876.0,23.4639,23.5101,23.4639,23.5024,24876.0
2016-12-28 11:20:00,30.55,30.59,30.55,30.59,26762.0,23.5024,23.5332,23.5024,23.5332,26762.0
2016-12-28 11:30:00,30.59,30.6,30.58,30.6,36643.0,23.5332,23.5409,23.5255,23.5409,36643.0
2016-12-28 11:40:00,30.6,30.61,30.59,30.59,9571.0,23.5409,23.5485,23.5332,23.5332,9571.0
2016-12-28 11:50:00,30.58,30.58,30.55,30.55,12124.0,23.5255,23.5255,23.5024,23.5024,12124.0
2016-12-28 12:00:00,30.54,30.54,30.5,30.5,19114.0,23.4947,23.4947,23.4639,23.4639,19114.0
2016-12-28 12:10:00,30.49,30.51,30.47,30.47,9457.0,23.4562,23.4716,23.4408,23.4408,9457.0
2016-12-28 12:20:00,30.46,30.48,30.45,30.48,14214.0,23.4331,23.4485,23.4255,23.4485,14214.0
2016-12-28 12:30:00,30.47,30.47,30.42,30.42,11255.0,23.4408,23.4408,23.4024,23.4024,11255.0
2016-12-28 12:40:00,30.42,30.43,30.4,30.41,24215.0,23.4024,23.4101,23.387,23.3947,24215.0
2016-12-28 12:50:00,30.4,30.42,30.4,30.42,9372.0,23.387,23.4024,23.387,23.4024,9372.0
2016-12-28 13:00:00,30.42,30.43,30.41,30.42,23814.0,23.4024,23.4101,23.3947,23.4024,23814.0
2016-12-28 13:10:00,30.42,30.43,30.42,30.43,5721.0,23.4024,23.4101,23.4024,23.4101,5721.0
2016-12-28 13:20:00,30.43,30.45,30.42,30.43,10238.0,23.4101,23.4255,23.4024,23.4101,10238.0
2016-12-28 13:30:00,30.43,30.43,30.42,30.43,5274.0,23.4101,23.4101,23.4024,23.4101,5274.0
2016-12-28 13:40:00,30.43,30.44,30.4,30.41,30466.0,23.4101,23.4178,23.387,23.3947,30466.0
2016-12-28 13:50:00,30.41,30.42,30.4,30.4,11776.0,23.3947,23.4024,23.387,23.387,11776.0
2016-12-28 14:00:00,30.4,30.41,30.39,30.4,11757.0,23.387,23.3947,23.3793,23.387,11757.0
2016-12-28 14:10:00,30.4,30.4,30.37,30.37,8973.0,23.387,23.387,23.3639,23.3639,8973.0
2016-12-28 14:20:00,30.38,30.38,30.35,30.38,14249.0,23.3716,23.3716,23.3485,23.3716,14249.0
2016-12-28 14:30:00,30.38,30.39,30.37,30.38,20157.0,23.3716,23.3793,23.3639,23.3716,20157.0
2016-12-28 14:40:00,30.38,30.38,30.36,30.38,8194.0,23.3716,23.3716,23.3562,23.3716,8194.0
2016-12-28 14:50:00,30.38,30.4,30.37,30.4,16695.0,23.3716,23.387,23.3639,23.387,16695.0
2016-12-28 15:00:00,30.41,30.44,30.41,30.42,27045.0,23.3947,23.4178,23.3947,23.4024,27045.0
2016-12-28 15:10:00,30.42,30.44,30.42,30.44,10511.0,23.4024,23.4178,23.4024,23.4178,10511.0
2016-12-28 15:20:00,30.44,30.44,30.43,30.43,38856.0,23.4178,23.4178,23.4101,23.4101,38856.0
2016-12-28 15:30:00,30.43,30.44,30.42,30.42,36760.0,23.4101,23.4178,23.4024,23.4024,36760.0
2016-12-28 15:40:00,30.41,30.42,30.39,30.42,40896.0,23.3947,23.4024,23.3793,23.4024,40896.0
2016-12-28 15:50:00,30.42,30.44,30.41,30.42,62462.0,23.4024,23.4178,23.3947,23.4024,62462.0
2016-12-29 09:30:00,30.45,30.53,30.38,30.44,64688.0,23.4255,23.487,23.3716,23.4178,64688.0
2016-12-29 09:40:00,30.44,30.44,30.36,30.36,45663.0,23.4178,23.4178,23.3562,23.3562,45663.0
2016-12-29 09:50:00,30.37,30.45,30.36,30.45,18248.0,23.3639,23.4255,23.3562,23.4255,18248.0
2016-12-29 10:00:00,30.45,30.49,30.45,30.48,28251.0,23.4255,23.4562,23.4255,23.4485,28251.0
2016-12-29 10:10:00,30.48,30.51,30.45,30.5,19632.0,23.4485,23.4716,23.4255,23.4639,19632.0
2016-12-29 10:20:00,30.5,30.54,30.5,30.54,12433.0,23.4639,23.4947,23.4639,23.4947,12433.0
2016-12-29 10:30:00,30.53,30.53,30.5,30.51,16987.0,23.487,23.487,23.4639,23.4716,16987.0
2016-12-29 10:40:00,30.5,30.5,30.47,30.47,16616.0,23.4639,23.4639,23.4408,23.4408,16616.0
2016-12-29 10:50:00,30.46,30.46,30.43,30.45,11771.0,23.4331,23.4331,23.4101,23.4255,11771.0
2016-12-29 11:00:00,30.45,30.47,30.44,30.46,18275.0,23.4255,23.4408,23.4178,23.4331,18275.0
2016-12-29 11:10:00,30.45,30.48,30.44,30.45,11179.0,23.4255,23.4485,23.4178,23.4255,11179.0
2016-12-29 11:20:00,30.45,30.45,30.42,30.43,15730.0,23.4255,23.4255,23.4024,23.4101,15730.0
2016-12-29 11:30:00,30.44,30.44,30.42,30.42,13607.0,23.4178,23.4178,23.4024,23.4024,13607.0
2016-12-29 11:40:00,30.41,30.41,30.4,30.41,19184.0,23.3947,23.3947,23.387,23.3947,19184.0
2016-12-29 11:50:00,30.4,30.4,30.36,30.37,21495.0,23.387,23.387,23.3562,23.3639,21495.0
2016-12-29 12:00:00,30.37,30.38,30.35,30.35,17920.0,23.3639,23.3716,23.3485,23.3485,17920.0
2016-12-29 12:10:00,30.35,30.39,30.33,30.38,20219.0,23.3485,23.3793,23.3331,23.3716,20219.0
2016-12-29 12:20:00,30.38,30.4,30.37,30.4,17763.0,23.3716,23.387,23.3639,23.387,17763.0
2016-12-29 12:30:00,30.4,30.4,30.39,30.39,6200.0,23.387,23.387,23.3793,23.3793,6200.0
2016-12-29 12:40:00,30.39,30.46,30.39,30.46,42599.0,23.3793,23.4331,23.3793,23.4331,42599.0
2016-12-29 12:50:00,30.47,30.5,30.45,30.45,29951.0,23.4408,23.4639,23.4255,23.4255,29951.0
2016-12-29 13:00:00,30.46,30.47,30.45,30.46,8231.0,23.4331,23.4408,23.4255,23.4331,8231.0
2016-12-29 13:10:00,30.46,30.46,30.44,30.46,13055.0,23.4331,23.4331,23.4178,23.4331,13055.0
2016-12-29 13:20:00,30.45,30.47,30.44,30.45,9199.0,23.4255,23.4408,23.4178,23.4255,9199.0
2016-12-29 13:30:00,30.44,30.44,30.41,30.41,24818.0,23.4178,23.4178,23.3947,23.3947,24818.0
2016-12-29 13:40:00,30.41,30.42,30.41,30.42,8329.0,23.3947,23.4024,23.3947,23.4024,8329.0
2016-12-29 13:50:00,30.42,30.43,30.41,30.43,10100.0,23.4024,23.4101,23.3947,23.4101,10100.0
2016-12-29 14:00:00,30.44,30.47,30.44,30.45,11657.0,23.4178,23.4408,23.4178,23.4255,11657.0
2016-12-29 14:10:00,30.44,30.46,30.44,30.44,16475.0,23.4178,23.4331,23.4178,23.4178,16475.0
2016-12-29 14:20:00,30.45,30.46,30.44,30.44,9024.0,23.4255,23.4331,23.4178,23.4178,9024.0
2016-12-29 14:30:00,30.43,30.43,30.4,30.42,19139.0,23.4101,23.4101,23.387,23.4024,19139.0
2016-12-29 14:40:00,30.41,30.43,30.41,30.42,15181.0,23.3947,23.4101,23.3947,23.4024,15181.0
2016-12-29 14:50:00,30.42,30.43,30.42,30.43,12527.0,23.4024,23.4101,23.4024,23.4101,12527.0
2016-12-29 15:00:00,30.43,30.43,30.42,30.42,25690.0,23.4101,23.4101,23.4024,23.4024,25690.0
2016-12-29 15:10:00,30.42,30.44,30.42,30.44,13184.0,23.4024,23.4178,23.4024,23.4178,13184.0
2016-12-29 15:20:00,30.44,30.46,30.44,30.45,18817.0,23.4178,23.4331,23.4178,23.4255,18817.0
2016-12-29 15:30:00,30.45,30.48,30.44,30.44,19822.0,23.4255,23.4485,23.4178,23.4178,19822.0
2016-12-29 15:40:00,30.44,30.44,30.43,30.44,17199.0,23.4178,23.4178,23.4101,23.4178,17199.0
2016-12-29 15:50:00,30.45,30.47,30.44,30.46,50990.0,23.4255,23.4408,23.4178,23.4331,50990.0
2016-12-30 09:30:00,30.55,30.59,30.42,30.45,64281.0,23.5024,23.5332,23.4024,23.4255,64281.0
2016-12-30 09:40:00,30.44,30.48,30.42,30.43,24208.0,23.4178,23.4485,23.4024,23.4101,24208.0
2016-12-30 09:50:00,30.43,30.43,30.29,30.32,41574.0,23.4101,23.4101,23.3024,23.3254,41574.0
2016-12-30 10:00:00,30.3,30.35,30.28,30.35,29028.0,23.3101,23.3485,23.2947,23.3485,29028.0
2016-12-30 10:10:00,30.35,30.35,30.32,30.33,21859.0,23.3485,23.3485,23.3254,23.3331,21859.0
2016-12-30 10:20:00,30.33,30.34,30.26,30.29,19520.0,23.3331,23.3408,23.2793,23.3024,19520.0
2016-12-30 10:30:00,30.29,30.33,30.27,30.27,15421.0,23.3024,23.3331,23.287,23.287,15421.0
2016-12-30 10:40:00,30.27,30.3,30.27,30.28,6345.0,23.287,23.3101,23.287,23.2947,6345.0
2016-12-30 10:50:00,30.29,30.31,30.25,30.26,29957.0,23.3024,23.3178,23.2716,23.2793,29957.0
2016-12-30 11:00:00,30.25,30.26,30.25,30.26,5340.0,23.2716,23.2793,23.2716,23.2793,5340.0
2016-12-30 11:10:00,30.27,30.31,30.25,30.3,6813.0,23.287,23.3178,23.2716,23.3101,6813.0
2016-12-30 11:20:00,30.31,30.33,30.3,30.32,7700.0,23.3178,23.3331,23.3101,23.3254,7700.0
2016-12-30 11:30:00,30.31,30.32,30.3,30.3,7500.0,23.3178,23.3254,23.3101,23.3101,7500.0
2016-12-30 11:40:00,30.3,30.35,30.3,30.35,19544.0,23.3101,23.3485,23.3101,23.3485,19544.0
2016-12-30 11:50:00,30.35,30.36,30.34,30.34,18700.0,23.3485,23.3562,23.3408,23.3408,18700.0
2016-12-30 12:00:00,30.34,30.34,30.28,30.31,25158.0,23.3408,23.3408,23.2947,23.3178,25158.0
2016-12-30 12:10:00,30.31,30.32,30.27,30.28,12347.0,23.3178,23.3254,23.287,23.2947,12347.0
2016-12-30 12:20:00,30.29,30.31,30.28,30.28,10372.0,23.3024,23.3178,23.2947,23.2947,10372.0
2016-12-30 12:30:00,30.28,30.28,30.25,30.25,10350.0,23.2947,23.2947,23.2716,23.2716,10350.0
2016-12-30 12:40:00,30.25,30.25,30.19,30.2,46038.0,23.2716,23.2716,23.2254,23.2331,46038.0
2016-12-30 12:50:00,30.2,30.22,30.17,30.22,10729.0,23.2331,23.2485,23.21,23.2485,10729.0
2016-12-30 13:00:00,30.23,30.23,30.2,30.2,5950.0,23.2562,23.2562,23.2331,23.2331,5950.0
2016-12-30 13:10:00,30.2,30.23,30.2,30.23,6099.0,23.2331,23.2562,23.2331,23.2562,6099.0
2016-12-30 13:20:00,30.23,30.25,30.22,30.22,18285.0,23.2562,23.2716,23.2485,23.2485,18285.0
2016-12-30 13:30:00,30.22,30.23,30.21,30.21,14263.0,23.2485,23.2562,23.2408,23.2408,14263.0
2016-12-30 13:40:00,30.21,30.23,30.19,30.19,18986.0,23.2408,23.2562,23.2254,23.2254,18986.0
2016-12-30 13:50:00,30.19,30.22,30.19,30.2,8011.0,23.2254,23.2485,23.2254,23.2331,8011.0
2016-12-30 14:00:00,30.2,30.22,30.2,30.21,6606.0,23.2331,23.2485,23.2331,23.2408,6606.0
2016-12-30 14:10:00,30.21,30.24,30.19,30.24,27088.0,23.2408,23.2639,23.2254,23.2639,27088.0
2016-12-30 14:20:00,30.23,30.24,30.21,30.21,13370.0,23.2562,23.2639,23.2408,23.2408,13370.0
2016-12-30 14:30:00,30.21,30.24,30.21,30.24,9270.0,23.2408,23.2639,23.2408,23.2639,9270.0
2016-12-30 14:40:00,30.23,30.25,30.17,30.17,31166.0,23.2562,23.2716,23.21,23.21,31166.0
2016-12-30 14:50:00,30.17,30.19,30.16,30.17,23171.0,23.21,23.2254,23.2024,23.21,23171.0
2016-12-30 15:00:00,30.18,30.19,30.17,30.19,14886.0,23.2177,23.2254,23.21,23.2254,14886.0
2016-12-30 15:10:00,30.19,30.25,30.19,30.22,25564.0,23.2254,23.2716,23.2254,23.2485,25564.0
2016-12-30 15:20:00,30.22,30.26,30.22,30.26,11918.0,23.2485,23.2793,23.2485,23.2793,11918.0
2016-12-30 15:30:00,30.26,30.26,30.22,30.23,30161.0,23.2793,23.2793,23.2485,23.2562,30161.0
2016-12-30 15:40:00,30.23,30.23,30.18,30.19,49449.0,23.2562,23.2562,23.2177,23.2254,49449.0
2016-12-30 15:50:00,30.18,30.25,30.13,30.25,190507.0,23.2177,23.2716,23.1793,23.2716,190507.0
2017-01-03 09:30:00,30.39,30.56,30.33,30.35,74841.0,23.3793,23.5101,23.3331,23.3485,74841.0
2017-01-03 09:40:00,30.35,30.38,30.31,30.35,40821.0,23.3485,23.3716,23.3178,23.3485,40821.0
2017-01-03 09:50:00,30.35,30.35,30.22,30.29,52139.0,23.3485,23.3485,23.2485,23.3024,52139.0
2017-01-03 10:00:00,30.29,30.42,30.27,30.41,37216.0,23.3024,23.4024,23.287,23.3947,37216.0
2017-01-03 10:10:00,30.42,30.42,30.39,30.39,33345.0,23.4024,23.4024,23.3793,23.3793,33345.0
2017-01-03 10:20:00,30.4,30.42,30.39,30.41,14991.0,23.387,23.4024,23.3793,23.3947,14991.0
2017-01-03 10:30:00,30.41,30.43,30.32,30.32,22745.0,23.3947,23.4101,23.3254,23.3254,22745.0
2017-01-03 10:40:00,30.31,30.35,30.31,30.34,22989.0,23.3178,23.3485,23.3178,23.3408,22989.0
2017-01-03 10:50:00,30.34,30.34,30.3,30.33,51651.0,23.3408,23.3408,23.3101,23.3331,51651.0
2017-01-03 11:00:00,30.32,30.33,30.27,30.32,28007.0,23.3254,23.3331,23.287,23.3254,28007.0
2017-01-03 11:10:00,30.32,30.33,30.31,30.33,20904.0,23.3254,23.3331,23.3178,23.3331,20904.0
2017-01-03 11:20:00,30.34,30.41,30.33,30.34,33050.0,23.3408,23.3947,23.3331,23.3408,33050.0
2017-01-03 11:30:00,30.34,30.38,30.32,30.32,31849.0,23.3408,23.3716,23.3254,23.3254,31849.0
2017-01-03 11:40:00,30.31,30.32,30.26,30.31,35667.0,23.3178,23.3254,23.2793,23.3178,35667.0
2017-01-03 11:50:00,30.3,30.34,30.29,30.32,22583.0,23.3101,23.3408,23.3024,23.3254,22583.0
2017-01-03 12:00:00,30.33,30.34,30.31,30.34,22851.0,23.3331,23.3408,23.3178,23.3408,22851.0
2017-01-03 12:10:00,30.35,30.35,30.33,30.33,14841.0,23.3485,23.3485,23.3331,23.3331,14841.0
2017-01-03 12:20:00,30.34,30.35,30.32,30.33,28518.0,23.3408,23.3485,23.3254,23.3331,28518.0
2017-01-03 12:30:00,30.33,30.35,30.32,30.34,29435.0,23.3331,23.3485,23.3254,23.3408,29435.0
2017-01-03 12:40:00,30.33,30.34,30.31,30.33,12818.0,23.3331,23.3408,23.3178,23.3331,12818.0
2017-01-03 12:50:00,30.33,30.34,30.3,30.33,10566.0,23.3331,23.3408,23.3101,23.3331,10566.0
2017-01-03 13:00:00,30.33,30.33,30.32,30.33,13238.0,23.3331,23.3331,23.3254,23.3331,13238.0
2017-01-03 13:10:00,30.32,30.34,30.32,30.34,13206.0,23.3254,23.3408,23.3254,23.3408,13206.0
2017-01-03 13:20:00,30.34,30.36,30.33,30.36,10903.0,23.3408,23.3562,23.3331,23.3562,10903.0
2017-01-03 13:30:00,30.36,30.36,30.32,30.32,14885.0,23.3562,23.3562,23.3254,23.3254,14885.0
2017-01-03 13:40:00,30.31,30.33,30.3,30.3,26133.0,23.3178,23.3331,23.3101,23.3101,26133.0
2017-01-03 13:50:00,30.31,30.32,30.28,30.28,6501.0,23.3178,23.3254,23.2947,23.2947,6501.0
2017-01-03 14:00:00,30.29,30.32,30.29,30.29,7623.0,23.3024,23.3254,23.3024,23.3024,7623.0
2017-01-03 14:10:00,30.29,30.32,30.28,30.28,11214.0,23.3024,23.3254,23.2947,23.2947,11214.0
2017-01-03 14:20:00,30.28,30.29,30.27,30.27,7869.0,23.2947,23.3024,23.287,23.287,7869.0
2017-01-03 14:30:00,30.26,30.28,30.26,30.26,22807.0,23.2793,23.2947,23.2793,23.2793,22807.0
2017-01-03 14:40:00,30.25,30.27,30.25,30.26,8417.0,23.2716,23.287,23.2716,23.2793,8417.0
2017-01-03 14:50:00,30.27,30.28,30.26,30.27,13345.0,23.287,23.2947,23.2793,23.287,13345.0
2017-01-03 15:00:00,30.28,30.34,30.28,30.33,40615.0,23.2947,23.3408,23.2947,23.3331,40615.0
2017-01-03 15:10:00,30.33,30.37,30.33,30.36,23983.0,23.3331,23.3639,23.3331,23.3562,23983.0
2017-01-03 15:20:00,30.36,30.36,30.33,30.34,21619.0,23.3562,23.3562,23.3331,23.3408,21619.0
2017-01-03 15:30:00,30.34,30.39,30.33,30.39,26985.0,23.3408,23.3793,23.3331,23.3793,26985.0
2017-01-03 15:40:00,30.4,30.48,30.4,30.47,66076.0,23.387,23.4485,23.387,23.4408,66076.0
2017-01-03 15:50:00,30.47,30.53,30.47,30.53,130920.0,23.4408,23.487,23.4408,23.487,130920.0
2017-01-04 09:30:00,30.24,30.41,30.02,30.28,190160.0,23.4648,23.5968,23.2941,23.4959,190160.0
2017-01-04 09:40:00,30.27,30.3,30.23,30.24,52104.0,23.4881,23.5114,23.4571,23.4648,52104.0
2017-01-04 09:50:00,30.25,30.27,30.23,30.23,27077.0,23.4726,23.4881,23.4571,23.4571,27077.0
2017-01-04 10:00:00,30.22,30.27,30.22,30.26,16919.0,23.4493,23.4881,23.4493,23.4804,16919.0
2017-01-04 10:10:00,30.26,30.26,30.2,30.22,16928.0,23.4804,23.4804,23.4338,23.4493,16928.0
2017-01-04 10:20:00,30.23,30.26,30.23,30.24,19406.0,23.4571,23.4804,23.4571,23.4648,19406.0
2017-01-04 10:30:00,30.24,30.26,30.24,30.26,6850.0,23.4648,23.4804,23.4648,23.4804,6850.0
2017-01-04 10:40:00,30.26,30.38,30.26,30.34,35295.0,23.4804,23.5735,23.4804,23.5424,35295.0
2017-01-04 10:50:00,30.34,30.4,30.33,30.38,49556.0,23.5424,23.589,23.5347,23.5735,49556.0
2017-01-04 11:00:00,30.38,30.4,30.36,30.4,34640.0,23.5735,23.589,23.558,23.589,34640.0
2017-01-04 11:10:00,30.4,30.4,30.33,30.33,34607.0,23.589,23.589,23.5347,23.5347,34607.0
2017-01-04 11:20:00,30.33,30.33,30.28,30.31,40397.0,23.5347,23.5347,23.4959,23.5192,40397.0
2017-01-04 11:30:00,30.31,30.32,30.29,30.29,29179.0,23.5192,23.5269,23.5036,23.5036,29179.0
2017-01-04 11:40:00,30.29,30.29,30.25,30.26,39725.0,23.5036,23.5036,23.4726,23.4804,39725.0
2017-01-04 11:50:00,30.26,30.26,30.25,30.25,12435.0,23.4804,23.4804,23.4726,23.4726,12435.0
2017-01-04 12:00:00,30.25,30.27,30.25,30.27,23067.0,23.4726,23.4881,23.4726,23.4881,23067.0
2017-01-04 12:10:00,30.27,30.27,30.22,30.22,12357.0,23.4881,23.4881,23.4493,23.4493,12357.0
2017-01-04 12:20:00,30.23,30.24,30.2,30.21,30986.0,23.4571,23.4648,23.4338,23.4416,30986.0
2017-01-04 12:30:00,30.21,30.23,30.2,30.22,11382.0,23.4416,23.4571,23.4338,23.4493,11382.0
2017-01-04 12:40:00,30.22,30.24,30.22,30.24,4740.0,23.4493,23.4648,23.4493,23.4648,4740.0
2017-01-04 12:50:00,30.24,30.24,30.23,30.23,8037.0,23.4648,23.4648,23.4571,23.4571,8037.0
2017-01-04 13:00:00,30.23,30.24,30.19,30.22,19589.0,23.4571,23.4648,23.4261,23.4493,19589.0
2017-01-04 13:10:00,30.23,30.24,30.21,30.21,12661.0,23.4571,23.4648,23.4416,23.4416,12661.0
2017-01-04 13:20:00,30.2,30.22,30.19,30.19,25842.0,23.4338,23.4493,23.4261,23.4261,25842.0
2017-01-04 13:30:00,30.2,30.2,30.17,30.18,26012.0,23.4338,23.4338,23.4105,23.4183,26012.0
2017-01-04 13:40:00,30.18,30.18,30.14,30.15,42064.0,23.4183,23.4183,23.3873,23.395,42064.0
2017-01-04 13:50:00,30.14,30.15,30.13,30.14,18233.0,23.3873,23.395,23.3795,23.3873,18233.0
2017-01-04 14:00:00,30.15,30.15,30.12,30.13,29818.0,23.395,23.395,23.3717,23.3795,29818.0
2017-01-04 14:10:00,30.13,30.17,30.13,30.17,43123.0,23.3795,23.4105,23.3795,23.4105,43123.0
2017-01-04 14:20:00,30.17,30.18,30.14,30.15,37044.0,23.4105,23.4183,23.3873,23.395,37044.0
2017-01-04 14:30:00,30.15,30.17,30.15,30.15,37863.0,23.395,23.4105,23.395,23.395,37863.0
2017-01-04 14:40:00,30.15,30.15,30.1,30.11,19538.0,23.395,23.395,23.3562,23.364,19538.0
2017-01-04 14:50:00,30.1,30.15,30.1,30.13,52996.0,23.3562,23.395,23.3562,23.3795,52996.0
2017-01-04 15:00:00,30.14,30.14,30.13,30.13,3200.0,23.3873,23.3873,23.3795,23.3795,3200.0
2017-01-04 15:10:00,30.14,30.14,30.11,30.11,24296.0,23.3873,23.3873,23.364,23.364,24296.0
2017-01-04 15:20:00,30.11,30.13,30.1,30.13,82160.0,23.364,23.3795,23.3562,23.3795,82160.0
2017-01-04 15:30:00,30.13,30.16,30.12,30.15,45239.0,23.3795,23.4028,23.3717,23.395,45239.0
2017-01-04 15:40:00,30.15,30.15,30.1,30.1,25066.0,23.395,23.395,23.3562,23.3562,25066.0
2017-01-04 15:50:00,30.11,30.12,30.07,30.1,89406.0,23.364,23.3717,23.3329,23.3562,89406.0
2017-01-05 09:30:00,30.09,30.35,30.08,30.27,138054.0,23.3485,23.5502,23.3407,23.4881,138054.0
2017-01-05 09:40:00,30.28,30.29,30.24,30.28,38310.0,23.4959,23.5036,23.4648,23.4959,38310.0
2017-01-05 09:50:00,30.27,30.35,30.26,30.32,68724.0,23.4881,23.5502,23.4804,23.5269,68724.0
2017-01-05 10:00:00,30.32,30.32,30.26,30.29,43852.0,23.5269,23.5269,23.4804,23.5036,43852.0
2017-01-05 10:10:00,30.3,30.33,30.3,30.3,19085.0,23.5114,23.5347,23.5114,23.5114,19085.0
2017-01-05 10:20:00,30.3,30.31,30.28,30.3,11650.0,23.5114,23.5192,23.4959,23.5114,11650.0
2017-01-05 10:30:00,30.31,30.31,30.25,30.26,16520.0,23.5192,23.5192,23.4726,23.4804,16520.0
2017-01-05 10:40:00,30.26,30.26,30.18,30.18,21474.0,23.4804,23.4804,23.4183,23.4183,21474.0
2017-01-05 10:50:00,30.17,30.21,30.17,30.2,33662.0,23.4105,23.4416,23.4105,23.4338,33662.0
2017-01-05 11:00:00,30.2,30.22,30.11,30.12,26538.0,23.4338,23.4493,23.364,23.3717,26538.0
2017-01-05 11:10:00,30.12,30.14,30.11,30.14,16700.0,23.3717,23.3873,23.364,23.3873,16700.0
2017-01-05 11:20:00,30.15,30.16,30.13,30.15,27194.0,23.395,23.4028,23.3795,23.395,27194.0
2017-01-05 11:30:00,30.16,30.16,30.1,30.1,45657.0,23.4028,23.4028,23.3562,23.3562,45657.0
2017-01-05 11:40:00,30.1,30.17,30.09,30.17,126816.0,23.3562,23.4105,23.3485,23.4105,126816.0
2017-01-05 11:50:00,30.17,30.23,30.15,30.22,98824.0,23.4105,23.4571,23.395,23.4493,98824.0
2017-01-05 12:00:00,30.23,30.23,30.17,30.17,76943.0,23.4571,23.4571,23.4105,23.4105,76943.0
2017-01-05 12:10:00,30.17,30.22,30.17,30.2,18154.0,23.4105,23.4493,23.4105,23.4338,18154.0
2017-01-05 12:20:00,30.2,30.24,30.2,30.24,14227.0,23.4338,23.4648,23.4338,23.4648,14227.0
2017-01-05 12:30:00,30.23,30.23,30.2,30.22,19558.0,23.4571,23.4571,23.4338,23.4493,19558.0
2017-01-05 12:40:00,30.22,30.23,30.2,30.22,15599.0,23.4493,23.4571,23.4338,23.4493,15599.0
2017-01-05 12:50:00,30.22,30.25,30.22,30.24,28422.0,23.4493,23.4726,23.4493,23.4648,28422.0
2017-01-05 13:00:00,30.24,30.25,30.22,30.25,10808.0,23.4648,23.4726,23.4493,23.4726,10808.0
2017-01-05 13:10:00,30.25,30.26,30.24,30.24,26914.0,23.4726,23.4804,23.4648,23.4648,26914.0
2017-01-05 13:20:00,30.24,30.25,30.22,30.24,22852.0,23.4648,23.4726,23.4493,23.4648,22852.0
2017-01-05 13:30:00,30.24,30.25,30.23,30.24,10528.0,23.4648,23.4726,23.4571,23.4648,10528.0
2017-01-05 13:40:00,30.24,30.24,30.24,30.24,2100.0,23.4648,23.4648,23.4648,23.4648,2100.0
2017-01-05 13:50:00,30.24,30.25,30.22,30.22,42156.0,23.4648,23.4726,23.4493,23.4493,42156.0
2017-01-05 14:00:00,30.22,30.23,30.22,30.23,9704.0,23.4493,23.4571,23.4493,23.4571,9704.0
2017-01-05 14:10:00,30.23,30.24,30.2,30.21,15835.0,23.4571,23.4648,23.4338,23.4416,15835.0
2017-01-05 14:20:00,30.21,30.22,30.2,30.22,10259.0,23.4416,23.4493,23.4338,23.4493,10259.0
2017-01-05 14:30:00,30.22,30.22,30.2,30.2,13157.0,23.4493,23.4493,23.4338,23.4338,13157.0
2017-01-05 14:40:00,30.2,30.2,30.17,30.18,23674.0,23.4338,23.4338,23.4105,23.4183,23674.0
2017-01-05 14:50:00,30.17,30.17,30.16,30.16,10772.0,23.4105,23.4105,23.4028,23.4028,10772.0
2017-01-05 15:00:00,30.16,30.17,30.16,30.17,9737.0,23.4028,23.4105,23.4028,23.4105,9737.0
2017-01-05 15:10:00,30.17,30.17,30.16,30.16,9024.0,23.4105,23.4105,23.4028,23.4028,9024.0
2017-01-05 15:20:00,30.15,30.19,30.15,30.19,27030.0,23.395,23.4261,23.395,23.4261,27030.0
2017-01-05 15:30:00,30.19,30.19,30.17,30.17,18590.0,23.4261,23.4261,23.4105,23.4105,18590.0
2017-01-05 15:40:00,30.17,30.2,30.17,30.2,17136.0,23.4105,23.4338,23.4105,23.4338,17136.0
2017-01-05 15:50:00,30.2,30.2,30.17,30.17,88192.0,23.4338,23.4338,23.4105,23.4105,88192.0
2017-01-06 09:30:00,30.14,30.21,30.04,30.11,83977.0,23.3873,23.4416,23.3097,23.364,83977.0
2017-01-06 09:40:00,30.11,30.16,30.04,30.06,56466.0,23.364,23.4028,23.3097,23.3252,56466.0
2017-01-06 09:50:00,30.07,30.16,30.06,30.16,27257.0,23.3329,23.4028,23.3252,23.4028,27257.0
2017-01-06 10:00:00,30.16,30.18,30.11,30.18,23345.0,23.4028,23.4183,23.364,23.4183,23345.0
2017-01-06 10:10:00,30.17,30.18,30.15,30.15,15873.0,23.4105,23.4183,23.395,23.395,15873.0
2017-01-06 10:20:00,30.15,30.16,30.13,30.16,38879.0,23.395,23.4028,23.3795,23.4028,38879.0
2017-01-06 10:30:00,30.15,30.15,30.1,30.1,9363.0,23.395,23.395,23.3562,23.3562,9363.0
2017-01-06 10:40:00,30.1,30.16,30.08,30.16,46195.0,23.3562,23.4028,23.3407,23.4028,46195.0
2017-01-06 10:50:00,30.16,30.17,30.13,30.14,70140.0,23.4028,23.4105,23.3795,23.3873,70140.0
2017-01-06 11:00:00,30.14,30.15,30.13,30.13,9848.0,23.3873,23.395,23.3795,23.3795,9848.0
2017-01-06 11:10:00,30.13,30.13,30.09,30.11,46555.0,23.3795,23.3795,23.3485,23.364,46555.0
2017-01-06 11:20:00,30.11,30.18,30.11,30.18,6899.0,23.364,23.4183,23.364,23.4183,6899.0
2017-01-06 11:30:00,30.18,30.18,30.15,30.17,6860.0,23.4183,23.4183,23.395,23.4105,6860.0
2017-01-06 11:40:00,30.18,30.23,30.18,30.23,9244.0,23.4183,23.4571,23.4183,23.4571,9244.0
2017-01-06 11:50:00,30.23,30.23,30.22,30.23,5611.0,23.4571,23.4571,23.4493,23.4571,5611.0
2017-01-06 12:00:00,30.22,30.23,30.22,30.22,4049.0,23.4493,23.4571,23.4493,23.4493,4049.0
2017-01-06 12:10:00,30.22,30.27,30.22,30.27,8951.0,23.4493,23.4881,23.4493,23.4881,8951.0
2017-01-06 12:20:00,30.27,30.3,30.27,30.27,24746.0,23.4881,23.5114,23.4881,23.4881,24746.0
2017-01-06 12:30:00,30.27,30.28,30.26,30.26,10867.0,23.4881,23.4959,23.4804,23.4804,10867.0
2017-01-06 12:40:00,30.26,30.28,30.26,30.28,2800.0,23.4804,23.4959,23.4804,23.4959,2800.0
2017-01-06 12:50:00,30.28,30.28,30.26,30.28,11717.0,23.4959,23.4959,23.4804,23.4959,11717.0
2017-01-06 13:00:00,30.28,30.3,30.28,30.28,10057.0,23.4959,23.5114,23.4959,23.4959,10057.0
2017-01-06 13:10:00,30.28,30.31,30.28,30.31,18179.0,23.4959,23.5192,23.4959,23.5192,18179.0
2017-01-06 13:20:00,30.31,30.32,30.28,30.29,12351.0,23.5192,23.5269,23.4959,23.5036,12351.0
2017-01-06 13:30:00,30.29,30.33,30.29,30.33,22269.0,23.5036,23.5347,23.5036,23.5347,22269.0
2017-01-06 13:40:00,30.33,30.35,30.31,30.32,13913.0,23.5347,23.5502,23.5192,23.5269,13913.0
2017-01-06 13:50:00,30.32,30.32,30.28,30.29,18918.0,23.5269,23.5269,23.4959,23.5036,18918.0
2017-01-06 14:00:00,30.29,30.31,30.29,30.31,10931.0,23.5036,23.5192,23.5036,23.5192,10931.0
2017-01-06 14:10:00,30.31,30.32,30.31,30.32,3920.0,23.5192,23.5269,23.5192,23.5269,3920.0
2017-01-06 14:20:00,30.31,30.32,30.24,30.26,23725.0,23.5192,23.5269,23.4648,23.4804,23725.0
2017-01-06 14:30:00,30.26,30.28,30.26,30.27,7515.0,23.4804,23.4959,23.4804,23.4881,7515.0
2017-01-06 14:40:00,30.27,30.28,30.26,30.26,12300.0,23.4881,23.4959,23.4804,23.4804,12300.0
2017-01-06 14:50:00,30.26,30.27,30.26,30.27,6599.0,23.4804,23.4881,23.4804,23.4881,6599.0
2017-01-06 15:00:00,30.27,30.29,30.27,30.28,26937.0,23.4881,23.5036,23.4881,23.4959,26937.0
2017-01-06 15:10:00,30.27,30.28,30.26,30.26,7759.0,23.4881,23.4959,23.4804,23.4804,7759.0
2017-01-06 15:20:00,30.26,30.26,30.26,30.26,1200.0,23.4804,23.4804,23.4804,23.4804,1200.0
2017-01-06 15:30:00,30.26,30.27,30.26,30.26,20711.0,23.4804,23.4881,23.4804,23.4804,20711.0
2017-01-06 15:40:00,30.26,30.27,30.26,30.26,8227.0,23.4804,23.4881,23.4804,23.4804,8227.0
2017-01-06 15:50:00,30.27,30.27,30.22,30.24,119121.0,23.4881,23.4881,23.4493,23.4648,119121.0
2017-01-09 09:30:00,30.23,30.23,30.11,30.18,84313.0,23.4571,23.4571,23.364,23.4183,84313.0
2017-01-09 09:40:00,30.19,30.19,30.09,30.11,36101.0,23.4261,23.4261,23.3485,23.364,36101.0
2017-01-09 09:50:00,30.11,30.28,30.11,30.23,33874.0,23.364,23.4959,23.364,23.4571,33874.0
2017-01-09 10:00:00,30.24,30.26,30.23,30.25,32813.0,23.4648,23.4804,23.4571,23.4726,32813.0
2017-01-09 10:10:00,30.25,30.29,30.24,30.29,23254.0,23.4726,23.5036,23.4648,23.5036,23254.0
2017-01-09 10:20:00,30.29,30.3,30.25,30.3,15499.0,23.5036,23.5114,23.4726,23.5114,15499.0
2017-01-09 10:30:00,30.29,30.33,30.27,30.28,14536.0,23.5036,23.5347,23.4881,23.4959,14536.0
2017-01-09 10:40:00,30.27,30.3,30.25,30.27,11833.0,23.4881,23.5114,23.4726,23.4881,11833.0
2017-01-09 10:50:00,30.29,30.32,30.28,30.31,42794.0,23.5036,23.5269,23.4959,23.5192,42794.0
2017-01-09 11:00:00,30.3,30.3,30.25,30.27,41084.0,23.5114,23.5114,23.4726,23.4881,41084.0
2017-01-09 11:10:00,30.28,30.31,30.27,30.3,31817.0,23.4959,23.5192,23.4881,23.5114,31817.0
2017-01-09 11:20:00,30.3,30.31,30.27,30.29,32145.0,23.5114,23.5192,23.4881,23.5036,32145.0
2017-01-09 11:30:00,30.29,30.29,30.26,30.28,19361.0,23.5036,23.5036,23.4804,23.4959,19361.0
2017-01-09 11:40:00,30.28,30.3,30.27,30.29,18267.0,23.4959,23.5114,23.4881,23.5036,18267.0
2017-01-09 11:50:00,30.28,30.28,30.26,30.26,8682.0,23.4959,23.4959,23.4804,23.4804,8682.0
2017-01-09 12:00:00,30.26,30.29,30.26,30.29,2800.0,23.4804,23.5036,23.4804,23.5036,2800.0
2017-01-09 12:10:00,30.28,30.28,30.24,30.24,7950.0,23.4959,23.4959,23.4648,23.4648,7950.0
2017-01-09 12:20:00,30.24,30.27,30.24,30.27,11246.0,23.4648,23.4881,23.4648,23.4881,11246.0
2017-01-09 12:30:00,30.26,30.26,30.23,30.23,8376.0,23.4804,23.4804,23.4571,23.4571,8376.0
2017-01-09 12:40:00,30.23,30.25,30.23,30.25,4490.0,23.4571,23.4726,23.4571,23.4726,4490.0
2017-01-09 12:50:00,30.25,30.25,30.25,30.25,12561.0,23.4726,23.4726,23.4726,23.4726,12561.0
2017-01-09 13:00:00,30.25,30.25,30.23,30.23,8814.0,23.4726,23.4726,23.4571,23.4571,8814.0
2017-01-09 13:10:00,30.22,30.22,30.2,30.2,3000.0,23.4493,23.4493,23.4338,23.4338,3000.0
2017-01-09 13:20:00,30.2,30.2,30.15,30.18,36840.0,23.4338,23.4338,23.395,23.4183,36840.0
2017-01-09 13:30:00,30.18,30.22,30.18,30.21,35957.0,23.4183,23.4493,23.4183,23.4416,35957.0
2017-01-09 13:40:00,30.22,30.23,30.21,30.23,8666.0,23.4493,23.4571,23.4416,23.4571,8666.0
2017-01-09 13:50:00,30.23,30.23,30.19,30.21,6796.0,23.4571,23.4571,23.4261,23.4416,6796.0
2017-01-09 14:00:00,30.22,30.22,30.22,30.22,1547.0,23.4493,23.4493,23.4493,23.4493,1547.0
2017-01-09 14:10:00,30.21,30.21,30.17,30.19,4599.0,23.4416,23.4416,23.4105,23.4261,4599.0
2017-01-09 14:20:00,30.19,30.23,30.18,30.23,30519.0,23.4261,23.4571,23.4183,23.4571,30519.0
2017-01-09 14:30:00,30.23,30.23,30.19,30.2,16936.0,23.4571,23.4571,23.4261,23.4338,16936.0
2017-01-09 14:40:00,30.19,30.22,30.19,30.22,10022.0,23.4261,23.4493,23.4261,23.4493,10022.0
2017-01-09 14:50:00,30.22,30.22,30.2,30.21,16100.0,23.4493,23.4493,23.4338,23.4416,16100.0
2017-01-09 15:00:00,30.21,30.21,30.19,30.2,9766.0,23.4416,23.4416,23.4261,23.4338,9766.0
2017-01-09 15:10:00,30.2,30.23,30.19,30.19,46631.0,23.4338,23.4571,23.4261,23.4261,46631.0
2017-01-09 15:20:00,30.2,30.23,30.18,30.21,20394.0,23.4338,23.4571,23.4183,23.4416,20394.0
2017-01-09 15:30:00,30.22,30.23,30.2,30.2,25921.0,23.4493,23.4571,23.4338,23.4338,25921.0
2017-01-09 15:40:00,30.21,30.25,30.2,30.22,36727.0,23.4416,23.4726,23.4338,23.4493,36727.0
2017-01-09 15:50:00,30.22,30.22,30.18,30.19,75391.0,23.4493,23.4493,23.4183,23.4261,75391.0
2017-01-10 09:30:00,30.18,30.24,30.11,30.18,53016.0,23.4183,23.4648,23.364,23.4183,53016.0
2017-01-10 09:40:00,30.17,30.2,30.17,30.17,22568.0,23.4105,23.4338,23.4105,23.4105,22568.0
2017-01-10 09:50:00,30.18,30.22,30.15,30.22,31466.0,23.4183,23.4493,23.395,23.4493,31466.0
2017-01-10 10:00:00,30.23,30.3,30.23,30.28,23276.0,23.4571,23.5114,23.4571,23.4959,23276.0
2017-01-10 10:10:00,30.28,30.39,30.28,30.35,74150.0,23.4959,23.5812,23.4959,23.5502,74150.0
2017-01-10 10:20:00,30.35,30.4,30.35,30.39,41479.0,23.5502,23.589,23.5502,23.5812,41479.0
2017-01-10 10:30:00,30.39,30.43,30.39,30.39,48534.0,23.5812,23.6123,23.5812,23.5812,48534.0
2017-01-10 10:40:00,30.39,30.4,30.38,30.4,22148.0,23.5812,23.589,23.5735,23.589,22148.0
2017-01-10 10:50:00,30.4,30.44,30.4,30.41,47907.0,23.589,23.62,23.589,23.5968,47907.0
2017-01-10 11:00:00,30.41,30.49,30.41,30.49,24279.0,23.5968,23.6588,23.5968,23.6588,24279.0
2017-01-10 11:10:00,30.49,30.5,30.49,30.5,36688.0,23.6588,23.6666,23.6588,23.6666,36688.0
2017-01-10 11:20:00,30.5,30.5,30.5,30.5,13636.0,23.6666,23.6666,23.6666,23.6666,13636.0
2017-01-10 11:30:00,30.5,30.5,30.49,30.5,12278.0,23.6666,23.6666,23.6588,23.6666,12278.0
2017-01-10 11:40:00,30.5,30.54,30.5,30.54,40892.0,23.6666,23.6976,23.6666,23.6976,40892.0
2017-01-10 11:50:00,30.53,30.55,30.46,30.46,25597.0,23.6899,23.7054,23.6356,23.6356,25597.0
2017-01-10 12:00:00,30.45,30.47,30.45,30.47,9516.0,23.6278,23.6433,23.6278,23.6433,9516.0
2017-01-10 12:10:00,30.46,30.48,30.45,30.48,2900.0,23.6356,23.6511,23.6278,23.6511,2900.0
2017-01-10 12:20:00,30.48,30.48,30.47,30.47,24747.0,23.6511,23.6511,23.6433,23.6433,24747.0
2017-01-10 12:30:00,30.48,30.49,30.48,30.49,6800.0,23.6511,23.6588,23.6511,23.6588,6800.0
2017-01-10 12:40:00,30.49,30.49,30.46,30.46,9275.0,23.6588,23.6588,23.6356,23.6356,9275.0
2017-01-10 12:50:00,30.45,30.46,30.45,30.45,13092.0,23.6278,23.6356,23.6278,23.6278,13092.0
2017-01-10 13:00:00,30.44,30.45,30.4,30.42,20721.0,23.62,23.6278,23.589,23.6045,20721.0
2017-01-10 13:10:00,30.42,30.42,30.41,30.41,9100.0,23.6045,23.6045,23.5968,23.5968,9100.0
2017-01-10 13:20:00,30.41,30.41,30.39,30.4,3200.0,23.5968,23.5968,23.5812,23.589,3200.0
2017-01-10 13:30:00,30.41,30.44,30.41,30.43,47404.0,23.5968,23.62,23.5968,23.6123,47404.0
2017-01-10 13:40:00,30.43,30.43,30.33,30.35,70086.0,23.6123,23.6123,23.5347,23.5502,70086.0
2017-01-10 13:50:00,30.35,30.39,30.33,30.35,52903.0,23.5502,23.5812,23.5347,23.5502,52903.0
2017-01-10 14:00:00,30.35,30.35,30.3,30.3,64851.0,23.5502,23.5502,23.5114,23.5114,64851.0
2017-01-10 14:10:00,30.31,30.36,30.31,30.36,14621.0,23.5192,23.558,23.5192,23.558,14621.0
2017-01-10 14:20:00,30.37,30.38,30.33,30.33,13123.0,23.5657,23.5735,23.5347,23.5347,13123.0
2017-01-10 14:30:00,30.33,30.36,30.32,30.35,33303.0,23.5347,23.558,23.5269,23.5502,33303.0
2017-01-10 14:40:00,30.36,30.41,30.36,30.4,45569.0,23.558,23.5968,23.558,23.589,45569.0
2017-01-10 14:50:00,30.4,30.41,30.39,30.39,29692.0,23.589,23.5968,23.5812,23.5812,29692.0
2017-01-10 15:00:00,30.39,30.41,30.39,30.41,26370.0,23.5812,23.5968,23.5812,23.5968,26370.0
2017-01-10 15:10:00,30.42,30.44,30.42,30.44,8168.0,23.6045,23.62,23.6045,23.62,8168.0
2017-01-10 15:20:00,30.43,30.43,30.42,30.42,17940.0,23.6123,23.6123,23.6045,23.6045,17940.0
2017-01-10 15:30:00,30.42,30.47,30.42,30.45,48926.0,23.6045,23.6433,23.6045,23.6278,48926.0
2017-01-10 15:40:00,30.46,30.47,30.43,30.43,41762.0,23.6356,23.6433,23.6123,23.6123,41762.0
2017-01-10 15:50:00,30.43,30.43,30.39,30.4,91112.0,23.6123,23.6123,23.5812,23.589,91112.0
2017-01-11 09:30:00,30.36,30.37,30.22,30.24,96301.0,23.558,23.5657,23.4493,23.4648,96301.0
2017-01-11 09:40:00,30.25,30.34,30.25,30.32,48712.0,23.4726,23.5424,23.4726,23.5269,48712.0
2017-01-11 09:50:00,30.32,30.41,30.31,30.39,53495.0,23.5269,23.5968,23.5192,23.5812,53495.0
2017-01-11 10:00:00,30.39,30.4,30.33,30.34,18896.0,23.5812,23.589,23.5347,23.5424,18896.0
2017-01-11 10:10:00,30.33,30.33,30.26,30.3,29102.0,23.5347,23.5347,23.4804,23.5114,29102.0
2017-01-11 10:20:00,30.3,30.33,30.28,30.32,28323.0,23.5114,23.5347,23.4959,23.5269,28323.0
2017-01-11 10:30:00,30.31,30.35,30.31,30.34,23590.0,23.5192,23.5502,23.5192,23.5424,23590.0
2017-01-11 10:40:00,30.35,30.35,30.33,30.33,36108.0,23.5502,23.5502,23.5347,23.5347,36108.0
2017-01-11 10:50:00,30.33,30.34,30.27,30.29,31015.0,23.5347,23.5424,23.4881,23.5036,31015.0
2017-01-11 11:00:00,30.29,30.31,30.23,30.25,44712.0,23.5036,23.5192,23.4571,23.4726,44712.0
2017-01-11 11:10:00,30.25,30.28,30.25,30.25,35560.0,23.4726,23.4959,23.4726,23.4726,35560.0
2017-01-11 11:20:00,30.25,30.3,30.21,30.21,33926.0,23.4726,23.5114,23.4416,23.4416,33926.0
2017-01-11 11:30:00,30.2,30.21,30.13,30.17,39925.0,23.4338,23.4416,23.3795,23.4105,39925.0
2017-01-11 11:40:00,30.16,30.19,30.15,30.15,20636.0,23.4028,23.4261,23.395,23.395,20636.0
2017-01-11 11:50:00,30.15,30.25,30.15,30.25,38940.0,23.395,23.4726,23.395,23.4726,38940.0
2017-01-11 12:00:00,30.25,30.27,30.23,30.24,38568.0,23.4726,23.4881,23.4571,23.4648,38568.0
2017-01-11 12:10:00,30.25,30.27,30.2,30.2,32756.0,23.4726,23.4881,23.4338,23.4338,32756.0
2017-01-11 12:20:00,30.19,30.2,30.16,30.19,35835.0,23.4261,23.4338,23.4028,23.4261,35835.0
2017-01-11 12:30:00,30.19,30.2,30.14,30.16,38533.0,23.4261,23.4338,23.3873,23.4028,38533.0
2017-01-11 12:40:00,30.15,30.15,30.07,30.08,38473.0,23.395,23.395,23.3329,23.3407,38473.0
2017-01-11 12:50:00,30.08,30.16,30.08,30.15,49340.0,23.3407,23.4028,23.3407,23.395,49340.0
2017-01-11 13:00:00,30.15,30.16,30.08,30.08,30075.0,23.395,23.4028,23.3407,23.3407,30075.0
2017-01-11 13:10:00,30.07,30.08,30.04,30.07,25192.0,23.3329,23.3407,23.3097,23.3329,25192.0
2017-01-11 13:20:00,30.06,30.08,30.04,30.05,19763.0,23.3252,23.3407,23.3097,23.3174,19763.0
2017-01-11 13:30:00,30.05,30.07,30.03,30.06,43135.0,23.3174,23.3329,23.3019,23.3252,43135.0
2017-01-11 13:40:00,30.06,30.08,30.05,30.07,25189.0,23.3252,23.3407,23.3174,23.3329,25189.0
2017-01-11 13:50:00,30.07,30.09,30.06,30.06,33299.0,23.3329,23.3485,23.3252,23.3252,33299.0
2017-01-11 14:00:00,30.07,30.08,30.06,30.06,23452.0,23.3329,23.3407,23.3252,23.3252,23452.0
2017-01-11 14:10:00,30.06,30.1,30.05,30.09,23225.0,23.3252,23.3562,23.3174,23.3485,23225.0
2017-01-11 14:20:00,30.09,30.13,30.08,30.13,10551.0,23.3485,23.3795,23.3407,23.3795,10551.0
2017-01-11 14:30:00,30.13,30.17,30.13,30.15,49860.0,23.3795,23.4105,23.3795,23.395,49860.0
2017-01-11 14:40:00,30.15,30.16,30.11,30.13,37623.0,23.395,23.4028,23.364,23.3795,37623.0
2017-01-11 14:50:00,30.12,30.14,30.12,30.13,15285.0,23.3717,23.3873,23.3717,23.3795,15285.0
2017-01-11 15:00:00,30.13,30.15,30.1,30.11,21592.0,23.3795,23.395,23.3562,23.364,21592.0
2017-01-11 15:10:00,30.11,30.14,30.11,30.14,22115.0,23.364,23.3873,23.364,23.3873,22115.0
2017-01-11 15:20:00,30.15,30.15,30.14,30.15,16119.0,23.395,23.395,23.3873,23.395,16119.0
2017-01-11 15:30:00,30.15,30.15,30.13,30.14,24936.0,23.395,23.395,23.3795,23.3873,24936.0
2017-01-11 15:40:00,30.14,30.14,30.12,30.13,33686.0,23.3873,23.3873,23.3717,23.3795,33686.0
2017-01-11 15:50:00,30.13,30.15,30.13,30.14,115796.0,23.3795,23.395,23.3795,23.3873,115796.0
2017-01-12 09:30:00,30.15,30.15,30.03,30.03,62216.0,23.395,23.395,23.3019,23.3019,62216.0
2017-01-12 09:40:00,30.03,30.06,30.01,30.05,34069.0,23.3019,23.3252,23.2864,23.3174,34069.0
2017-01-12 09:50:00,30.05,30.05,29.99,29.99,34009.0,23.3174,23.3174,23.2709,23.2709,34009.0
2017-01-12 10:00:00,29.99,29.99,29.86,29.88,59415.0,23.2709,23.2709,23.17,23.1855,59415.0
2017-01-12 10:10:00,29.89,29.92,29.87,29.87,31411.0,23.1933,23.2165,23.1777,23.1777,31411.0
2017-01-12 10:20:00,29.86,29.91,29.86,29.89,26368.0,23.17,23.2088,23.17,23.1933,26368.0
2017-01-12 10:30:00,29.9,29.9,29.85,29.85,27335.0,23.201,23.201,23.1622,23.1622,27335.0
2017-01-12 10:40:00,29.85,29.88,29.83,29.88,27251.0,23.1622,23.1855,23.1467,23.1855,27251.0
2017-01-12 10:50:00,29.87,29.87,29.81,29.83,15811.0,23.1777,23.1777,23.1312,23.1467,15811.0
2017-01-12 11:00:00,29.82,29.85,29.81,29.84,25191.0,23.1389,23.1622,23.1312,23.1545,25191.0
2017-01-12 11:10:00,29.84,29.88,29.83,29.83,42507.0,23.1545,23.1855,23.1467,23.1467,42507.0
2017-01-12 11:20:00,29.83,29.92,29.83,29.92,21464.0,23.1467,23.2165,23.1467,23.2165,21464.0
2017-01-12 11:30:00,29.92,29.93,29.88,29.88,18306.0,23.2165,23.2243,23.1855,23.1855,18306.0
2017-01-12 11:40:00,29.88,29.92,29.86,29.9,10480.0,23.1855,23.2165,23.17,23.201,10480.0
2017-01-12 11:50:00,29.91,29.92,29.89,29.92,13528.0,23.2088,23.2165,23.1933,23.2165,13528.0
2017-01-12 12:00:00,29.92,29.94,29.9,29.9,14880.0,23.2165,23.2321,23.201,23.201,14880.0
2017-01-12 12:10:00,29.9,29.94,29.89,29.93,19314.0,23.201,23.2321,23.1933,23.2243,19314.0
2017-01-12 12:20:00,29.93,29.95,29.93,29.94,9090.0,23.2243,23.2398,23.2243,23.2321,9090.0
2017-01-12 12:30:00,29.94,29.95,29.92,29.94,20834.0,23.2321,23.2398,23.2165,23.2321,20834.0
2017-01-12 12:40:00,29.94,29.94,29.93,29.94,7996.0,23.2321,23.2321,23.2243,23.2321,7996.0
2017-01-12 12:50:00,29.94,29.96,29.94,29.94,22240.0,23.2321,23.2476,23.2321,23.2321,22240.0
2017-01-12 13:00:00,29.94,29.98,29.94,29.98,9036.0,23.2321,23.2631,23.2321,23.2631,9036.0
2017-01-12 13:10:00,29.98,30.01,29.98,29.98,17355.0,23.2631,23.2864,23.2631,23.2631,17355.0
2017-01-12 13:20:00,29.98,29.98,29.97,29.98,12651.0,23.2631,23.2631,23.2553,23.2631,12651.0
2017-01-12 13:30:00,29.99,30.0,29.97,29.99,15156.0,23.2709,23.2786,23.2553,23.2709,15156.0
2017-01-12 13:40:00,29.99,30.02,29.99,30.02,13553.0,23.2709,23.2941,23.2709,23.2941,13553.0
2017-01-12 13:50:00,30.02,30.02,30.0,30.0,11977.0,23.2941,23.2941,23.2786,23.2786,11977.0
2017-01-12 14:00:00,30.0,30.02,29.99,30.0,21268.0,23.2786,23.2941,23.2709,23.2786,21268.0
2017-01-12 14:10:00,30.0,30.04,30.0,30.03,7300.0,23.2786,23.3097,23.2786,23.3019,7300.0
2017-01-12 14:20:00,30.04,30.05,30.01,30.05,16190.0,23.3097,23.3174,23.2864,23.3174,16190.0
2017-01-12 14:30:00,30.04,30.11,30.04,30.08,62557.0,23.3097,23.364,23.3097,23.3407,62557.0
2017-01-12 14:40:00,30.08,30.09,30.05,30.05,16600.0,23.3407,23.3485,23.3174,23.3174,16600.0
2017-01-12 14:50:00,30.05,30.08,30.05,30.08,10291.0,23.3174,23.3407,23.3174,23.3407,10291.0
2017-01-12 15:00:00,30.08,30.08,30.01,30.01,37505.0,23.3407,23.3407,23.2864,23.2864,37505.0
2017-01-12 15:10:00,30.0,30.01,30.0,30.0,26952.0,23.2786,23.2864,23.2786,23.2786,26952.0
2017-01-12 15:20:00,30.01,30.01,30.0,30.0,7700.0,23.2864,23.2864,23.2786,23.2786,7700.0
2017-01-12 15:30:00,30.01,30.05,30.01,30.03,33388.0,23.2864,23.3174,23.2864,23.3019,33388.0
2017-01-12 15:40:00,30.02,30.03,30.01,30.03,33563.0,23.2941,23.3019,23.2864,23.3019,33563.0
2017-01-12 15:50:00,30.03,30.06,30.0,30.04,106166.0,23.3019,23.3252,23.2786,23.3097,106166.0
2017-01-13 09:30:00,30.06,30.14,30.02,30.1,91682.0,23.3252,23.3873,23.2941,23.3562,91682.0
2017-01-13 09:40:00,30.11,30.21,30.11,30.18,45070.0,23.364,23.4416,23.364,23.4183,45070.0
2017-01-13 09:50:00,30.19,30.19,30.15,30.16,34466.0,23.4261,23.4261,23.395,23.4028,34466.0
2017-01-13 10:00:00,30.17,30.19,30.13,30.14,56223.0,23.4105,23.4261,23.3795,23.3873,56223.0
2017-01-13 10:10:00,30.14,30.19,30.13,30.13,75546.0,23.3873,23.4261,23.3795,23.3795,75546.0
2017-01-13 10:20:00,30.12,30.12,30.09,30.09,31886.0,23.3717,23.3717,23.3485,23.3485,31886.0
2017-01-13 10:30:00,30.09,30.12,30.09,30.12,9120.0,23.3485,23.3717,23.3485,23.3717,9120.0
2017-01-13 10:40:00,30.13,30.13,30.09,30.11,22048.0,23.3795,23.3795,23.3485,23.364,22048.0
2017-01-13 10:50:00,30.11,30.13,30.1,30.13,10800.0,23.364,23.3795,23.3562,23.3795,10800.0
2017-01-13 11:00:00,30.13,30.16,30.11,30.12,26719.0,23.3795,23.4028,23.364,23.3717,26719.0
2017-01-13 11:10:00,30.12,30.13,30.09,30.12,29579.0,23.3717,23.3795,23.3485,23.3717,29579.0
2017-01-13 11:20:00,30.12,30.15,30.12,30.14,4700.0,23.3717,23.395,23.3717,23.3873,4700.0
2017-01-13 11:30:00,30.15,30.16,30.14,30.14,45809.0,23.395,23.4028,23.3873,23.3873,45809.0
2017-01-13 11:40:00,30.15,30.16,30.13,30.16,10752.0,23.395,23.4028,23.3795,23.4028,10752.0
2017-01-13 11:50:00,30.16,30.17,30.15,30.16,13169.0,23.4028,23.4105,23.395,23.4028,13169.0
2017-01-13 12:00:00,30.16,30.16,30.13,30.13,14339.0,23.4028,23.4028,23.3795,23.3795,14339.0
2017-01-13 12:10:00,30.13,30.13,30.1,30.1,21982.0,23.3795,23.3795,23.3562,23.3562,21982.0
2017-01-13 12:20:00,30.1,30.1,30.08,30.08,5900.0,23.3562,23.3562,23.3407,23.3407,5900.0
2017-01-13 12:30:00,30.08,30.13,30.08,30.12,36120.0,23.3407,23.3795,23.3407,23.3717,36120.0
2017-01-13 12:40:00,30.11,30.13,30.1,30.1,7636.0,23.364,23.3795,23.3562,23.3562,7636.0
2017-01-13 12:50:00,30.1,30.13,30.1,30.13,4588.0,23.3562,23.3795,23.3562,23.3795,4588.0
2017-01-13 13:00:00,30.13,30.15,30.13,30.14,24971.0,23.3795,23.395,23.3795,23.3873,24971.0
2017-01-13 13:10:00,30.14,30.14,30.1,30.12,70132.0,23.3873,23.3873,23.3562,23.3717,70132.0
2017-01-13 13:20:00,30.14,30.14,30.13,30.13,3383.0,23.3873,23.3873,23.3795,23.3795,3383.0
2017-01-13 13:30:00,30.13,30.15,30.11,30.15,16798.0,23.3795,23.395,23.364,23.395,16798.0
2017-01-13 13:40:00,30.14,30.15,30.13,30.14,24378.0,23.3873,23.395,23.3795,23.3873,24378.0
2017-01-13 13:50:00,30.14,30.14,30.13,30.14,37267.0,23.3873,23.3873,23.3795,23.3873,37267.0
2017-01-13 14:00:00,30.13,30.13,30.1,30.1,20229.0,23.3795,23.3795,23.3562,23.3562,20229.0
2017-01-13 14:10:00,30.09,30.09,30.08,30.08,10300.0,23.3485,23.3485,23.3407,23.3407,10300.0
2017-01-13 14:20:00,30.08,30.08,30.07,30.08,22756.0,23.3407,23.3407,23.3329,23.3407,22756.0
2017-01-13 14:30:00,30.08,30.11,30.08,30.1,39452.0,23.3407,23.364,23.3407,23.3562,39452.0
2017-01-13 14:40:00,30.1,30.11,30.09,30.1,9609.0,23.3562,23.364,23.3485,23.3562,9609.0
2017-01-13 14:50:00,30.1,30.13,30.09,30.13,10780.0,23.3562,23.3795,23.3485,23.3795,10780.0
2017-01-13 15:00:00,30.13,30.13,30.1,30.11,9631.0,23.3795,23.3795,23.3562,23.364,9631.0
2017-01-13 15:10:00,30.11,30.11,30.08,30.08,24711.0,23.364,23.364,23.3407,23.3407,24711.0
2017-01-13 15:20:00,30.08,30.09,30.08,30.08,3025.0,23.3407,23.3485,23.3407,23.3407,3025.0
2017-01-13 15:30:00,30.08,30.08,30.03,30.07,97662.0,23.3407,23.3407,23.3019,23.3329,97662.0
2017-01-13 15:40:00,30.07,30.08,30.07,30.07,26415.0,23.3329,23.3407,23.3329,23.3329,26415.0
2017-01-13 15:50:00,30.07,30.08,30.03,30.06,152215.0,23.3329,23.3407,23.3019,23.3252,152215.0
2017-01-17 09:30:00,29.99,30.24,29.97,30.08,129695.0,23.2709,23.4648,23.2553,23.3407,129695.0
2017-01-17 09:40:00,30.08,30.15,30.08,30.12,58253.0,23.3407,23.395,23.3407,23.3717,58253.0
2017-01-17 09:50:00,30.12,30.13,30.07,30.11,41184.0,23.3717,23.3795,23.3329,23.364,41184.0
2017-01-17 10:00:00,30.11,30.14,30.07,30.14,38680.0,23.364,23.3873,23.3329,23.3873,38680.0
2017-01-17 10:10:00,30.14,30.17,30.1,30.14,40027.0,23.3873,23.4105,23.3562,23.3873,40027.0
2017-01-17 10:20:00,30.15,30.16,30.09,30.1,26844.0,23.395,23.4028,23.3485,23.3562,26844.0
2017-01-17 10:30:00,30.1,30.1,30.07,30.08,21386.0,23.3562,23.3562,23.3329,23.3407,21386.0
2017-01-17 10:40:00,30.09,30.12,30.08,30.09,25026.0,23.3485,23.3717,23.3407,23.3485,25026.0
2017-01-17 10:50:00,30.1,30.13,30.09,30.13,14906.0,23.3562,23.3795,23.3485,23.3795,14906.0
2017-01-17 11:00:00,30.12,30.14,30.09,30.11,24026.0,23.3717,23.3873,23.3485,23.364,24026.0
2017-01-17 11:10:00,30.12,30.13,30.06,30.06,27463.0,23.3717,23.3795,23.3252,23.3252,27463.0
2017-01-17 11:20:00,30.06,30.06,30.0,30.03,43375.0,23.3252,23.3252,23.2786,23.3019,43375.0
2017-01-17 11:30:00,30.02,30.05,30.0,30.05,21072.0,23.2941,23.3174,23.2786,23.3174,21072.0
2017-01-17 11:40:00,30.06,30.09,30.06,30.06,26135.0,23.3252,23.3485,23.3252,23.3252,26135.0
2017-01-17 11:50:00,30.07,30.08,30.06,30.06,11085.0,23.3329,23.3407,23.3252,23.3252,11085.0
2017-01-17 12:00:00,30.06,30.07,30.02,30.02,11006.0,23.3252,23.3329,23.2941,23.2941,11006.0
2017-01-17 12:10:00,30.02,30.03,30.0,30.03,12600.0,23.2941,23.3019,23.2786,23.3019,12600.0
2017-01-17 12:20:00,30.03,30.04,30.02,30.03,6000.0,23.3019,23.3097,23.2941,23.3019,6000.0
2017-01-17 12:30:00,30.02,30.04,30.0,30.0,11700.0,23.2941,23.3097,23.2786,23.2786,11700.0
2017-01-17 12:40:00,30.01,30.02,30.0,30.01,12495.0,23.2864,23.2941,23.2786,23.2864,12495.0
2017-01-17 12:50:00,30.02,30.02,29.97,29.98,31707.0,23.2941,23.2941,23.2553,23.2631,31707.0
2017-01-17 13:00:00,29.99,30.0,29.99,30.0,12576.0,23.2709,23.2786,23.2709,23.2786,12576.0
2017-01-17 13:10:00,30.0,30.0,29.99,30.0,12520.0,23.2786,23.2786,23.2709,23.2786,12520.0
2017-01-17 13:20:00,30.0,30.0,29.98,29.99,12249.0,23.2786,23.2786,23.2631,23.2709,12249.0
2017-01-17 13:30:00,29.99,29.99,29.98,29.98,14004.0,23.2709,23.2709,23.2631,23.2631,14004.0
2017-01-17 13:40:00,29.98,29.99,29.98,29.98,21161.0,23.2631,23.2709,23.2631,23.2631,21161.0
2017-01-17 13:50:00,29.96,29.97,29.94,29.95,20284.0,23.2476,23.2553,23.2321,23.2398,20284.0
2017-01-17 14:00:00,29.95,29.97,29.94,29.95,30680.0,23.2398,23.2553,23.2321,23.2398,30680.0
2017-01-17 14:10:00,29.95,29.95,29.94,29.94,18259.0,23.2398,23.2398,23.2321,23.2321,18259.0
2017-01-17 14:20:00,29.94,29.94,29.91,29.92,29353.0,23.2321,23.2321,23.2088,23.2165,29353.0
2017-01-17 14:30:00,29.92,29.92,29.84,29.85,56267.0,23.2165,23.2165,23.1545,23.1622,56267.0
2017-01-17 14:40:00,29.86,29.91,29.86,29.87,19949.0,23.17,23.2088,23.17,23.1777,19949.0
2017-01-17 14:50:00,29.88,29.88,29.84,29.85,29555.0,23.1855,23.1855,23.1545,23.1622,29555.0
2017-01-17 15:00:00,29.86,29.87,29.84,29.87,14960.0,23.17,23.1777,23.1545,23.1777,14960.0
2017-01-17 15:10:00,29.87,29.9,29.87,29.89,14865.0,23.1777,23.201,23.1777,23.1933,14865.0
2017-01-17 15:20:00,29.88,29.88,29.85,29.88,26955.0,23.1855,23.1855,23.1622,23.1855,26955.0
2017-01-17 15:30:00,29.88,29.92,29.88,29.91,22742.0,23.1855,23.2165,23.1855,23.2088,22742.0
2017-01-17 15:40:00,29.91,29.91,29.89,29.89,23409.0,23.2088,23.2088,23.1933,23.1933,23409.0
2017-01-17 15:50:00,29.9,30.0,29.9,29.99,123460.0,23.201,23.2786,23.201,23.2709,123460.0
2017-01-18 09:30:00,30.13,30.18,29.96,30.06,128252.0,23.3795,23.4183,23.2476,23.3252,128252.0
2017-01-18 09:40:00,30.06,30.17,30.06,30.12,62302.0,23.3252,23.4105,23.3252,23.3717,62302.0
2017-01-18 09:50:00,30.13,30.16,30.1,30.15,28398.0,23.3795,23.4028,23.3562,23.395,28398.0
2017-01-18 10:00:00,30.15,30.18,30.13,30.13,31920.0,23.395,23.4183,23.3795,23.3795,31920.0
2017-01-18 10:10:00,30.12,30.13,30.09,30.1,33256.0,23.3717,23.3795,23.3485,23.3562,33256.0
2017-01-18 10:20:00,30.09,30.1,30.07,30.08,25876.0,23.3485,23.3562,23.3329,23.3407,25876.0
2017-01-18 10:30:00,30.08,30.11,30.07,30.1,21742.0,23.3407,23.364,23.3329,23.3562,21742.0
2017-01-18 10:40:00,30.1,30.1,30.04,30.05,31319.0,23.3562,23.3562,23.3097,23.3174,31319.0
2017-01-18 10:50:00,30.05,30.15,30.05,30.14,42541.0,23.3174,23.395,23.3174,23.3873,42541.0
2017-01-18 11:00:00,30.14,30.16,30.14,30.15,15052.0,23.3873,23.4028,23.3873,23.395,15052.0
2017-01-18 11:10:00,30.15,30.16,30.1,30.1,20060.0,23.395,23.4028,23.3562,23.3562,20060.0
2017-01-18 11:20:00,30.1,30.13,30.1,30.13,25680.0,23.3562,23.3795,23.3562,23.3795,25680.0
2017-01-18 11:30:00,30.14,30.14,30.11,30.11,11849.0,23.3873,23.3873,23.364,23.364,11849.0
2017-01-18 11:40:00,30.12,30.13,30.08,30.1,25841.0,23.3717,23.3795,23.3407,23.3562,25841.0
2017-01-18 11:50:00,30.09,30.09,30.02,30.03,20088.0,23.3485,23.3485,23.2941,23.3019,20088.0
2017-01-18 12:00:00,30.03,30.06,30.02,30.03,8415.0,23.3019,23.3252,23.2941,23.3019,8415.0
2017-01-18 12:10:00,30.03,30.06,30.01,30.02,19235.0,23.3019,23.3252,23.2864,23.2941,19235.0
2017-01-18 12:20:00,30.01,30.02,30.01,30.02,6500.0,23.2864,23.2941,23.2864,23.2941,6500.0
2017-01-18 12:30:00,30.03,30.05,30.03,30.03,8571.0,23.3019,23.3174,23.3019,23.3019,8571.0
2017-01-18 12:40:00,30.03,30.05,30.03,30.04,8100.0,23.3019,23.3174,23.3019,23.3097,8100.0
2017-01-18 12:50:00,30.03,30.03,30.0,30.0,9585.0,23.3019,23.3019,23.2786,23.2786,9585.0
2017-01-18 13:00:00,30.0,30.06,30.0,30.05,12122.0,23.2786,23.3252,23.2786,23.3174,12122.0
2017-01-18 13:10:00,30.04,30.04,30.02,30.03,7148.0,23.3097,23.3097,23.2941,23.3019,7148.0
2017-01-18 13:20:00,30.03,30.03,30.03,30.03,11079.0,23.3019,23.3019,23.3019,23.3019,11079.0
2017-01-18 13:30:00,30.04,30.07,30.03,30.05,24548.0,23.3097,23.3329,23.3019,23.3174,24548.0
2017-01-18 13:40:00,30.04,30.05,30.03,30.04,26675.0,23.3097,23.3174,23.3019,23.3097,26675.0
2017-01-18 13:50:00,30.05,30.07,30.05,30.06,11199.0,23.3174,23.3329,23.3174,23.3252,11199.0
2017-01-18 14:00:00,30.06,30.07,30.05,30.06,21954.0,23.3252,23.3329,23.3174,23.3252,21954.0
2017-01-18 14:10:00,30.05,30.05,30.02,30.03,15324.0,23.3174,23.3174,23.2941,23.3019,15324.0
2017-01-18 14:20:00,30.05,30.06,30.03,30.05,5853.0,23.3174,23.3252,23.3019,23.3174,5853.0
2017-01-18 14:30:00,30.04,30.05,30.03,30.03,10300.0,23.3097,23.3174,23.3019,23.3019,10300.0
2017-01-18 14:40:00,30.04,30.04,30.0,30.0,26520.0,23.3097,23.3097,23.2786,23.2786,26520.0
2017-01-18 14:50:00,30.0,30.06,30.0,30.05,28899.0,23.2786,23.3252,23.2786,23.3174,28899.0
2017-01-18 15:00:00,30.04,30.06,30.0,30.02,104647.0,23.3097,23.3252,23.2786,23.2941,104647.0
2017-01-18 15:10:00,30.02,30.06,30.02,30.05,41830.0,23.2941,23.3252,23.2941,23.3174,41830.0
2017-01-18 15:20:00,30.04,30.05,30.02,30.03,31476.0,23.3097,23.3174,23.2941,23.3019,31476.0
2017-01-18 15:30:00,30.03,30.06,30.02,30.05,31568.0,23.3019,23.3252,23.2941,23.3174,31568.0
2017-01-18 15:40:00,30.05,30.06,30.04,30.05,17245.0,23.3174,23.3252,23.3097,23.3174,17245.0
2017-01-18 15:50:00,30.05,30.07,30.03,30.03,75869.0,23.3174,23.3329,23.3019,23.3019,75869.0
2017-01-19 09:30:00,30.01,30.17,30.01,30.17,34542.0,23.2864,23.4105,23.2864,23.4105,34542.0
2017-01-19 09:40:00,30.17,30.18,30.11,30.15,33544.0,23.4105,23.4183,23.364,23.395,33544.0
2017-01-19 09:50:00,30.16,30.16,30.09,30.13,43472.0,23.4028,23.4028,23.3485,23.3795,43472.0
2017-01-19 10:00:00,30.12,30.13,30.07,30.07,20996.0,23.3717,23.3795,23.3329,23.3329,20996.0
2017-01-19 10:10:00,30.06,30.12,30.06,30.08,26291.0,23.3252,23.3717,23.3252,23.3407,26291.0
2017-01-19 10:20:00,30.08,30.13,30.08,30.12,30115.0,23.3407,23.3795,23.3407,23.3717,30115.0
2017-01-19 10:30:00,30.12,30.13,30.08,30.1,28086.0,23.3717,23.3795,23.3407,23.3562,28086.0
2017-01-19 10:40:00,30.11,30.11,30.09,30.11,31968.0,23.364,23.364,23.3485,23.364,31968.0
2017-01-19 10:50:00,30.1,30.1,30.07,30.08,14878.0,23.3562,23.3562,23.3329,23.3407,14878.0
2017-01-19 11:00:00,30.08,30.08,30.05,30.07,28337.0,23.3407,23.3407,23.3174,23.3329,28337.0
2017-01-19 11:10:00,30.07,30.08,30.06,30.08,30848.0,23.3329,23.3407,23.3252,23.3407,30848.0
2017-01-19 11:20:00,30.08,30.09,30.08,30.08,16350.0,23.3407,23.3485,23.3407,23.3407,16350.0
2017-01-19 11:30:00,30.08,30.09,30.07,30.08,27906.0,23.3407,23.3485,23.3329,23.3407,27906.0
2017-01-19 11:40:00,30.08,30.09,30.08,30.08,14461.0,23.3407,23.3485,23.3407,23.3407,14461.0
2017-01-19 11:50:00,30.08,30.09,30.07,30.07,8260.0,23.3407,23.3485,23.3329,23.3329,8260.0
2017-01-19 12:00:00,30.07,30.08,30.06,30.08,16104.0,23.3329,23.3407,23.3252,23.3407,16104.0
2017-01-19 12:10:00,30.07,30.08,30.07,30.07,8825.0,23.3329,23.3407,23.3329,23.3329,8825.0
2017-01-19 12:20:00,30.07,30.08,30.06,30.06,5390.0,23.3329,23.3407,23.3252,23.3252,5390.0
2017-01-19 12:30:00,30.06,30.07,30.05,30.06,9414.0,23.3252,23.3329,23.3174,23.3252,9414.0
2017-01-19 12:40:00,30.05,30.05,30.03,30.05,5940.0,23.3174,23.3174,23.3019,23.3174,5940.0
2017-01-19 12:50:00,30.05,30.06,30.04,30.05,8300.0,23.3174,23.3252,23.3097,23.3174,8300.0
2017-01-19 13:00:00,30.06,30.08,30.03,30.05,18432.0,23.3252,23.3407,23.3019,23.3174,18432.0
2017-01-19 13:10:00,30.05,30.06,30.03,30.04,24773.0,23.3174,23.3252,23.3019,23.3097,24773.0
2017-01-19 13:20:00,30.05,30.06,30.02,30.03,13257.0,23.3174,23.3252,23.2941,23.3019,13257.0
2017-01-19 13:30:00,30.03,30.03,30.02,30.03,14400.0,23.3019,23.3019,23.2941,23.3019,14400.0
2017-01-19 13:40:00,30.03,30.03,30.03,30.03,10412.0,23.3019,23.3019,23.3019,23.3019,10412.0
2017-01-19 13:50:00,30.03,30.03,30.0,30.02,10853.0,23.3019,23.3019,23.2786,23.2941,10853.0
2017-01-19 14:00:00,30.02,30.02,29.93,29.94,25171.0,23.2941,23.2941,23.2243,23.2321,25171.0
2017-01-19 14:10:00,29.95,29.98,29.93,29.93,19742.0,23.2398,23.2631,23.2243,23.2243,19742.0
2017-01-19 14:20:00,29.93,29.98,29.92,29.98,26513.0,23.2243,23.2631,23.2165,23.2631,26513.0
2017-01-19 14:30:00,29.98,29.98,29.95,29.96,7689.0,23.2631,23.2631,23.2398,23.2476,7689.0
2017-01-19 14:40:00,29.96,29.97,29.95,29.95,8988.0,23.2476,23.2553,23.2398,23.2398,8988.0
2017-01-19 14:50:00,29.94,29.98,29.94,29.94,34291.0,23.2321,23.2631,23.2321,23.2321,34291.0
2017-01-19 15:00:00,29.95,29.95,29.92,29.95,26918.0,23.2398,23.2398,23.2165,23.2398,26918.0
2017-01-19 15:10:00,29.95,30.02,29.95,30.02,15738.0,23.2398,23.2941,23.2398,23.2941,15738.0
2017-01-19 15:20:00,30.01,30.02,29.99,30.0,15762.0,23.2864,23.2941,23.2709,23.2786,15762.0
2017-01-19 15:30:00,30.0,30.01,29.97,29.99,38807.0,23.2786,23.2864,23.2553,23.2709,38807.0
2017-01-19 15:40:00,29.98,29.99,29.95,29.97,58579.0,23.2631,23.2709,23.2398,23.2553,58579.0
2017-01-19 15:50:00,29.97,30.01,29.97,29.97,88761.0,23.2553,23.2864,23.2553,23.2553,88761.0
2017-01-20 09:30:00,30.07,30.2,30.07,30.18,168700.0,23.3329,23.4338,23.3329,23.4183,168700.0
2017-01-20 09:40:00,30.19,30.23,30.18,30.22,50342.0,23.4261,23.4571,23.4183,23.4493,50342.0
2017-01-20 09:50:00,30.22,30.25,30.21,30.23,58913.0,23.4493,23.4726,23.4416,23.4571,58913.0
2017-01-20 10:00:00,30.22,30.25,30.22,30.24,31592.0,23.4493,23.4726,23.4493,23.4648,31592.0
2017-01-20 10:10:00,30.24,30.25,30.22,30.24,34386.0,23.4648,23.4726,23.4493,23.4648,34386.0
2017-01-20 10:20:00,30.23,30.23,30.18,30.19,35282.0,23.4571,23.4571,23.4183,23.4261,35282.0
2017-01-20 10:30:00,30.19,30.22,30.19,30.2,18913.0,23.4261,23.4493,23.4261,23.4338,18913.0
2017-01-20 10:40:00,30.2,30.22,30.18,30.22,10125.0,23.4338,23.4493,23.4183,23.4493,10125.0
2017-01-20 10:50:00,30.21,30.22,30.2,30.21,14321.0,23.4416,23.4493,23.4338,23.4416,14321.0
2017-01-20 11:00:00,30.22,30.23,30.19,30.2,22927.0,23.4493,23.4571,23.4261,23.4338,22927.0
2017-01-20 11:10:00,30.2,30.2,30.17,30.17,16399.0,23.4338,23.4338,23.4105,23.4105,16399.0
2017-01-20 11:20:00,30.17,30.19,30.14,30.14,34595.0,23.4105,23.4261,23.3873,23.3873,34595.0
2017-01-20 11:30:00,30.14,30.16,30.13,30.14,35477.0,23.3873,23.4028,23.3795,23.3873,35477.0
2017-01-20 11:40:00,30.14,30.15,30.13,30.14,18159.0,23.3873,23.395,23.3795,23.3873,18159.0
2017-01-20 11:50:00,30.14,30.15,30.13,30.14,15221.0,23.3873,23.395,23.3795,23.3873,15221.0
2017-01-20 12:00:00,30.14,30.15,30.05,30.08,77081.0,23.3873,23.395,23.3174,23.3407,77081.0
2017-01-20 12:10:00,30.07,30.1,30.02,30.08,47639.0,23.3329,23.3562,23.2941,23.3407,47639.0
2017-01-20 12:20:00,30.08,30.09,30.03,30.04,18543.0,23.3407,23.3485,23.3019,23.3097,18543.0
2017-01-20 12:30:00,30.04,30.05,30.0,30.04,18468.0,23.3097,23.3174,23.2786,23.3097,18468.0
2017-01-20 12:40:00,30.04,30.08,30.04,30.05,21590.0,23.3097,23.3407,23.3097,23.3174,21590.0
2017-01-20 12:50:00,30.06,30.06,30.02,30.03,22027.0,23.3252,23.3252,23.2941,23.3019,22027.0
2017-01-20 13:00:00,30.03,30.08,30.02,30.08,9588.0,23.3019,23.3407,23.2941,23.3407,9588.0
2017-01-20 13:10:00,30.08,30.11,30.08,30.11,14552.0,23.3407,23.364,23.3407,23.364,14552.0
2017-01-20 13:20:00,30.11,30.11,30.11,30.11,2223.0,23.364,23.364,23.364,23.364,2223.0
2017-01-20 13:30:00,30.12,30.13,30.07,30.07,22709.0,23.3717,23.3795,23.3329,23.3329,22709.0
2017-01-20 13:40:00,30.08,30.11,30.08,30.08,16504.0,23.3407,23.364,23.3407,23.3407,16504.0
2017-01-20 13:50:00,30.08,30.08,30.07,30.07,8316.0,23.3407,23.3407,23.3329,23.3329,8316.0
2017-01-20 14:00:00,30.07,30.1,30.07,30.1,4370.0,23.3329,23.3562,23.3329,23.3562,4370.0
2017-01-20 14:10:00,30.1,30.11,30.1,30.11,4733.0,23.3562,23.364,23.3562,23.364,4733.0
2017-01-20 14:20:00,30.1,30.1,30.05,30.05,18500.0,23.3562,23.3562,23.3174,23.3174,18500.0
2017-01-20 14:30:00,30.05,30.07,30.03,30.03,8318.0,23.3174,23.3329,23.3019,23.3019,8318.0
2017-01-20 14:40:00,30.03,30.07,30.03,30.07,5692.0,23.3019,23.3329,23.3019,23.3329,5692.0
2017-01-20 14:50:00,30.07,30.08,30.07,30.07,13258.0,23.3329,23.3407,23.3329,23.3329,13258.0
2017-01-20 15:00:00,30.07,30.12,30.07,30.12,21740.0,23.3329,23.3717,23.3329,23.3717,21740.0
2017-01-20 15:10:00,30.11,30.14,30.11,30.12,21137.0,23.364,23.3873,23.364,23.3717,21137.0
2017-01-20 15:20:00,30.12,30.12,30.08,30.08,20040.0,23.3717,23.3717,23.3407,23.3407,20040.0
2017-01-20 15:30:00,30.07,30.1,30.07,30.09,26160.0,23.3329,23.3562,23.3329,23.3485,26160.0
2017-01-20 15:40:00,30.1,30.1,30.09,30.09,9892.0,23.3562,23.3562,23.3485,23.3485,9892.0
2017-01-20 15:50:00,30.09,30.11,30.08,30.1,102082.0,23.3485,23.364,23.3407,23.3562,102082.0
2017-01-23 09:30:00,30.15,30.24,30.12,30.23,72088.0,23.395,23.4648,23.3717,23.4571,72088.0
2017-01-23 09:40:00,30.24,30.25,30.17,30.19,67343.0,23.4648,23.4726,23.4105,23.4261,67343.0
2017-01-23 09:50:00,30.19,30.19,30.16,30.16,50752.0,23.4261,23.4261,23.4028,23.4028,50752.0
2017-01-23 10:00:00,30.17,30.17,30.11,30.13,27618.0,23.4105,23.4105,23.364,23.3795,27618.0
2017-01-23 10:10:00,30.13,30.13,30.09,30.09,20450.0,23.3795,23.3795,23.3485,23.3485,20450.0
2017-01-23 10:20:00,30.1,30.14,30.1,30.13,36271.0,23.3562,23.3873,23.3562,23.3795,36271.0
2017-01-23 10:30:00,30.12,30.13,30.08,30.1,52017.0,23.3717,23.3795,23.3407,23.3562,52017.0
2017-01-23 10:40:00,30.11,30.12,30.1,30.11,8257.0,23.364,23.3717,23.3562,23.364,8257.0
2017-01-23 10:50:00,30.12,30.13,30.1,30.11,10463.0,23.3717,23.3795,23.3562,23.364,10463.0
2017-01-23 11:00:00,30.12,30.14,30.11,30.14,14205.0,23.3717,23.3873,23.364,23.3873,14205.0
2017-01-23 11:10:00,30.14,30.16,30.14,30.15,21649.0,23.3873,23.4028,23.3873,23.395,21649.0
2017-01-23 11:20:00,30.16,30.17,30.14,30.17,46137.0,23.4028,23.4105,23.3873,23.4105,46137.0
2017-01-23 11:30:00,30.18,30.19,30.15,30.16,26229.0,23.4183,23.4261,23.395,23.4028,26229.0
2017-01-23 11:40:00,30.16,30.16,30.1,30.11,26560.0,23.4028,23.4028,23.3562,23.364,26560.0
2017-01-23 11:50:00,30.11,30.12,30.09,30.12,13838.0,23.364,23.3717,23.3485,23.3717,13838.0
2017-01-23 12:00:00,30.13,30.14,30.1,30.12,21337.0,23.3795,23.3873,23.3562,23.3717,21337.0
2017-01-23 12:10:00,30.11,30.16,30.1,30.14,50974.0,23.364,23.4028,23.3562,23.3873,50974.0
2017-01-23 12:20:00,30.15,30.17,30.14,30.17,10654.0,23.395,23.4105,23.3873,23.4105,10654.0
2017-01-23 12:30:00,30.17,30.19,30.17,30.18,6480.0,23.4105,23.4261,23.4105,23.4183,6480.0
2017-01-23 12:40:00,30.18,30.2,30.16,30.16,11706.0,23.4183,23.4338,23.4028,23.4028,11706.0
2017-01-23 12:50:00,30.16,30.17,30.15,30.16,6528.0,23.4028,23.4105,23.395,23.4028,6528.0
2017-01-23 13:00:00,30.17,30.17,30.16,30.16,8300.0,23.4105,23.4105,23.4028,23.4028,8300.0
2017-01-23 13:10:00,30.16,30.16,30.15,30.16,5200.0,23.4028,23.4028,23.395,23.4028,5200.0
2017-01-23 13:20:00,30.16,30.18,30.14,30.15,11997.0,23.4028,23.4183,23.3873,23.395,11997.0
2017-01-23 13:30:00,30.15,30.22,30.15,30.22,22139.0,23.395,23.4493,23.395,23.4493,22139.0
2017-01-23 13:40:00,30.23,30.24,30.2,30.23,40653.0,23.4571,23.4648,23.4338,23.4571,40653.0
2017-01-23 13:50:00,30.23,30.23,30.2,30.2,22145.0,23.4571,23.4571,23.4338,23.4338,22145.0
2017-01-23 14:00:00,30.2,30.24,30.19,30.19,23502.0,23.4338,23.4648,23.4261,23.4261,23502.0
2017-01-23 14:10:00,30.19,30.19,30.18,30.18,17448.0,23.4261,23.4261,23.4183,23.4183,17448.0
2017-01-23 14:20:00,30.19,30.21,30.19,30.21,5330.0,23.4261,23.4416,23.4261,23.4416,5330.0
2017-01-23 14:30:00,30.21,30.23,30.21,30.23,4977.0,23.4416,23.4571,23.4416,23.4571,4977.0
2017-01-23 14:40:00,30.23,30.25,30.23,30.24,41363.0,23.4571,23.4726,23.4571,23.4648,41363.0
2017-01-23 14:50:00,30.24,30.26,30.24,30.26,16738.0,23.4648,23.4804,23.4648,23.4804,16738.0
2017-01-23 15:00:00,30.27,30.27,30.24,30.24,34350.0,23.4881,23.4881,23.4648,23.4648,34350.0
2017-01-23 15:10:00,30.24,30.25,30.23,30.25,19603.0,23.4648,23.4726,23.4571,23.4726,19603.0
2017-01-23 15:20:00,30.24,30.27,30.24,30.27,16557.0,23.4648,23.4881,23.4648,23.4881,16557.0
2017-01-23 15:30:00,30.27,30.28,30.27,30.27,8414.0,23.4881,23.4959,23.4881,23.4881,8414.0
2017-01-23 15:40:00,30.27,30.3,30.27,30.28,28966.0,23.4881,23.5114,23.4881,23.4959,28966.0
2017-01-23 15:50:00,30.28,30.3,30.27,30.27,97206.0,23.4959,23.5114,23.4881,23.4881,97206.0
2017-01-24 09:30:00,30.34,30.39,30.31,30.35,70030.0,23.5424,23.5812,23.5192,23.5502,70030.0
2017-01-24 09:40:00,30.36,30.38,30.33,30.38,50238.0,23.558,23.5735,23.5347,23.5735,50238.0
2017-01-24 09:50:00,30.38,30.39,30.35,30.39,34467.0,23.5735,23.5812,23.5502,23.5812,34467.0
2017-01-24 10:00:00,30.39,30.39,30.35,30.36,16854.0,23.5812,23.5812,23.5502,23.558,16854.0
2017-01-24 10:10:00,30.37,30.43,30.37,30.43,33553.0,23.5657,23.6123,23.5657,23.6123,33553.0
2017-01-24 10:20:00,30.42,30.48,30.42,30.45,51635.0,23.6045,23.6511,23.6045,23.6278,51635.0
2017-01-24 10:30:00,30.45,30.49,30.45,30.48,31297.0,23.6278,23.6588,23.6278,23.6511,31297.0
2017-01-24 10:40:00,30.49,30.55,30.48,30.55,64119.0,23.6588,23.7054,23.6511,23.7054,64119.0
2017-01-24 10:50:00,30.55,30.58,30.55,30.58,26315.0,23.7054,23.7287,23.7054,23.7287,26315.0
2017-01-24 11:00:00,30.58,30.64,30.58,30.64,44047.0,23.7287,23.7752,23.7287,23.7752,44047.0
2017-01-24 11:10:00,30.64,30.64,30.56,30.59,57442.0,23.7752,23.7752,23.7132,23.7364,57442.0
2017-01-24 11:20:00,30.6,30.63,30.6,30.63,8481.0,23.7442,23.7675,23.7442,23.7675,8481.0
2017-01-24 11:30:00,30.63,30.63,30.6,30.63,23722.0,23.7675,23.7675,23.7442,23.7675,23722.0
2017-01-24 11:40:00,30.64,30.65,30.64,30.65,13872.0,23.7752,23.783,23.7752,23.783,13872.0
2017-01-24 11:50:00,30.65,30.67,30.65,30.66,31090.0,23.783,23.7985,23.783,23.7908,31090.0
2017-01-24 12:00:00,30.66,30.7,30.66,30.69,53604.0,23.7908,23.8218,23.7908,23.814,53604.0
2017-01-24 12:10:00,30.69,30.75,30.69,30.75,89503.0,23.814,23.8606,23.814,23.8606,89503.0
2017-01-24 12:20:00,30.75,30.75,30.74,30.75,15843.0,23.8606,23.8606,23.8528,23.8606,15843.0
2017-01-24 12:30:00,30.74,30.75,30.74,30.74,26874.0,23.8528,23.8606,23.8528,23.8528,26874.0
2017-01-24 12:40:00,30.74,30.75,30.74,30.75,33078.0,23.8528,23.8606,23.8528,23.8606,33078.0
2017-01-24 12:50:00,30.75,30.75,30.69,30.69,37512.0,23.8606,23.8606,23.814,23.814,37512.0
2017-01-24 13:00:00,30.69,30.69,30.67,30.67,55320.0,23.814,23.814,23.7985,23.7985,55320.0
2017-01-24 13:10:00,30.67,30.67,30.64,30.67,52035.0,23.7985,23.7985,23.7752,23.7985,52035.0
2017-01-24 13:20:00,30.67,30.67,30.64,30.66,20095.0,23.7985,23.7985,23.7752,23.7908,20095.0
2017-01-24 13:30:00,30.67,30.67,30.65,30.66,43495.0,23.7985,23.7985,23.783,23.7908,43495.0
2017-01-24 13:40:00,30.66,30.7,30.66,30.68,23316.0,23.7908,23.8218,23.7908,23.8063,23316.0
2017-01-24 13:50:00,30.68,30.69,30.63,30.67,27286.0,23.8063,23.814,23.7675,23.7985,27286.0
2017-01-24 14:00:00,30.67,30.67,30.63,30.66,35548.0,23.7985,23.7985,23.7675,23.7908,35548.0
2017-01-24 14:10:00,30.67,30.67,30.62,30.65,41987.0,23.7985,23.7985,23.7597,23.783,41987.0
2017-01-24 14:20:00,30.64,30.66,30.6,30.66,43678.0,23.7752,23.7908,23.7442,23.7908,43678.0
2017-01-24 14:30:00,30.66,30.7,30.63,30.64,68553.0,23.7908,23.8218,23.7675,23.7752,68553.0
2017-01-24 14:40:00,30.64,30.66,30.63,30.65,37116.0,23.7752,23.7908,23.7675,23.783,37116.0
2017-01-24 14:50:00,30.65,30.67,30.62,30.62,33256.0,23.783,23.7985,23.7597,23.7597,33256.0
2017-01-24 15:00:00,30.62,30.69,30.62,30.69,65815.0,23.7597,23.814,23.7597,23.814,65815.0
2017-01-24 15:10:00,30.69,30.72,30.68,30.68,99654.0,23.814,23.8373,23.8063,23.8063,99654.0
2017-01-24 15:20:00,30.68,30.72,30.66,30.68,49450.0,23.8063,23.8373,23.7908,23.8063,49450.0
2017-01-24 15:30:00,30.68,30.7,30.67,30.7,22908.0,23.8063,23.8218,23.7985,23.8218,22908.0
2017-01-24 15:40:00,30.7,30.73,30.65,30.66,127138.0,23.8218,23.8451,23.783,23.7908,127138.0
2017-01-24 15:50:00,30.66,30.67,30.58,30.59,342510.0,23.7908,23.7985,23.7287,23.7364,342510.0
2017-01-25 09:30:00,31.04,31.05,30.71,30.82,228909.0,24.0856,24.0934,23.8295,23.9149,228909.0
2017-01-25 09:40:00,30.82,30.82,30.75,30.77,48401.0,23.9149,23.9149,23.8606,23.8761,48401.0
2017-01-25 09:50:00,30.76,30.83,30.76,30.81,47842.0,23.8683,23.9227,23.8683,23.9071,47842.0
2017-01-25 10:00:00,30.81,30.82,30.76,30.8,43658.0,23.9071,23.9149,23.8683,23.8994,43658.0
2017-01-25 10:10:00,30.8,30.84,30.8,30.83,43551.0,23.8994,23.9304,23.8994,23.9227,43551.0
2017-01-25 10:20:00,30.83,30.84,30.8,30.81,33347.0,23.9227,23.9304,23.8994,23.9071,33347.0
2017-01-25 10:30:00,30.82,30.83,30.8,30.81,21565.0,23.9149,23.9227,23.8994,23.9071,21565.0
2017-01-25 10:40:00,30.81,30.81,30.76,30.77,25791.0,23.9071,23.9071,23.8683,23.8761,25791.0
2017-01-25 10:50:00,30.77,30.79,30.76,30.79,20050.0,23.8761,23.8916,23.8683,23.8916,20050.0
2017-01-25 11:00:00,30.78,30.78,30.75,30.75,40935.0,23.8839,23.8839,23.8606,23.8606,40935.0
2017-01-25 11:10:00,30.75,30.76,30.74,30.75,16718.0,23.8606,23.8683,23.8528,23.8606,16718.0
2017-01-25 11:20:00,30.74,30.74,30.68,30.68,42877.0,23.8528,23.8528,23.8063,23.8063,42877.0
2017-01-25 11:30:00,30.68,30.69,30.66,30.67,51008.0,23.8063,23.814,23.7908,23.7985,51008.0
2017-01-25 11:40:00,30.67,30.71,30.67,30.67,45338.0,23.7985,23.8295,23.7985,23.7985,45338.0
2017-01-25 11:50:00,30.67,30.67,30.66,30.67,15064.0,23.7985,23.7985,23.7908,23.7985,15064.0
2017-01-25 12:00:00,30.67,30.71,30.67,30.7,47873.0,23.7985,23.8295,23.7985,23.8218,47873.0
2017-01-25 12:10:00,30.7,30.7,30.66,30.67,30683.0,23.8218,23.8218,23.7908,23.7985,30683.0
2017-01-25 12:20:00,30.67,30.68,30.67,30.68,14745.0,23.7985,23.8063,23.7985,23.8063,14745.0
2017-01-25 12:30:00,30.68,30.73,30.68,30.7,50799.0,23.8063,23.8451,23.8063,23.8218,50799.0
2017-01-25 12:40:00,30.69,30.69,30.67,30.67,43756.0,23.814,23.814,23.7985,23.7985,43756.0
2017-01-25 12:50:00,30.68,30.72,30.68,30.7,12129.0,23.8063,23.8373,23.8063,23.8218,12129.0
2017-01-25 13:00:00,30.71,30.72,30.69,30.72,12837.0,23.8295,23.8373,23.814,23.8373,12837.0
2017-01-25 13:10:00,30.72,30.75,30.69,30.7,62286.0,23.8373,23.8606,23.814,23.8218,62286.0
2017-01-25 13:20:00,30.7,30.73,30.7,30.72,8345.0,23.8218,23.8451,23.8218,23.8373,8345.0
2017-01-25 13:30:00,30.72,30.74,30.69,30.74,12168.0,23.8373,23.8528,23.814,23.8528,12168.0
2017-01-25 13:40:00,30.74,30.77,30.74,30.75,33225.0,23.8528,23.8761,23.8528,23.8606,33225.0
2017-01-25 13:50:00,30.75,30.75,30.73,30.74,52059.0,23.8606,23.8606,23.8451,23.8528,52059.0
2017-01-25 14:00:00,30.74,30.75,30.73,30.75,14754.0,23.8528,23.8606,23.8451,23.8606,14754.0
2017-01-25 14:10:00,30.74,30.75,30.73,30.74,17350.0,23.8528,23.8606,23.8451,23.8528,17350.0
2017-01-25 14:20:00,30.74,30.74,30.74,30.74,5004.0,23.8528,23.8528,23.8528,23.8528,5004.0
2017-01-25 14:30:00,30.74,30.75,30.73,30.73,31801.0,23.8528,23.8606,23.8451,23.8451,31801.0
2017-01-25 14:40:00,30.73,30.74,30.72,30.74,19287.0,23.8451,23.8528,23.8373,23.8528,19287.0
2017-01-25 14:50:00,30.73,30.73,30.72,30.73,18361.0,23.8451,23.8451,23.8373,23.8451,18361.0
2017-01-25 15:00:00,30.73,30.75,30.73,30.75,19404.0,23.8451,23.8606,23.8451,23.8606,19404.0
2017-01-25 15:10:00,30.75,30.75,30.73,30.74,11300.0,23.8606,23.8606,23.8451,23.8528,11300.0
2017-01-25 15:20:00,30.74,30.74,30.73,30.74,63710.0,23.8528,23.8528,23.8451,23.8528,63710.0
2017-01-25 15:30:00,30.74,30.75,30.73,30.73,20600.0,23.8528,23.8606,23.8451,23.8451,20600.0
2017-01-25 15:40:00,30.73,30.75,30.73,30.75,30016.0,23.8451,23.8606,23.8451,23.8606,30016.0
2017-01-25 15:50:00,30.75,30.75,30.7,30.71,147003.0,23.8606,23.8606,23.8218,23.8295,147003.0
2017-01-26 09:30:00,30.76,30.77,30.68,30.68,102514.0,23.8683,23.8761,23.8063,23.8063,102514.0
2017-01-26 09:40:00,30.68,30.68,30.61,30.66,48183.0,23.8063,23.8063,23.752,23.7908,48183.0
2017-01-26 09:50:00,30.66,30.66,30.61,30.61,58676.0,23.7908,23.7908,23.752,23.752,58676.0
2017-01-26 10:00:00,30.6,30.67,30.56,30.66,69222.0,23.7442,23.7985,23.7132,23.7908,69222.0
2017-01-26 10:10:00,30.67,30.68,30.65,30.65,24472.0,23.7985,23.8063,23.783,23.783,24472.0
2017-01-26 10:20:00,30.65,30.65,30.58,30.58,13793.0,23.783,23.783,23.7287,23.7287,13793.0
2017-01-26 10:30:00,30.59,30.64,30.59,30.61,18701.0,23.7364,23.7752,23.7364,23.752,18701.0
2017-01-26 10:40:00,30.62,30.64,30.59,30.59,42069.0,23.7597,23.7752,23.7364,23.7364,42069.0
2017-01-26 10:50:00,30.59,30.63,30.59,30.62,31901.0,23.7364,23.7675,23.7364,23.7597,31901.0
2017-01-26 11:00:00,30.63,30.65,30.61,30.64,32015.0,23.7675,23.783,23.752,23.7752,32015.0
2017-01-26 11:10:00,30.64,30.66,30.64,30.64,12302.0,23.7752,23.7908,23.7752,23.7752,12302.0
2017-01-26 11:20:00,30.65,30.71,30.64,30.71,11664.0,23.783,23.8295,23.7752,23.8295,11664.0
2017-01-26 11:30:00,30.71,30.71,30.67,30.69,28224.0,23.8295,23.8295,23.7985,23.814,28224.0
2017-01-26 11:40:00,30.69,30.7,30.67,30.7,32473.0,23.814,23.8218,23.7985,23.8218,32473.0
2017-01-26 11:50:00,30.7,30.7,30.68,30.68,17074.0,23.8218,23.8218,23.8063,23.8063,17074.0
2017-01-26 12:00:00,30.68,30.69,30.66,30.69,26879.0,23.8063,23.814,23.7908,23.814,26879.0
2017-01-26 12:10:00,30.69,30.72,30.69,30.72,8173.0,23.814,23.8373,23.814,23.8373,8173.0
2017-01-26 12:20:00,30.72,30.72,30.71,30.71,9479.0,23.8373,23.8373,23.8295,23.8295,9479.0
2017-01-26 12:30:00,30.71,30.75,30.71,30.75,20535.0,23.8295,23.8606,23.8295,23.8606,20535.0
2017-01-26 12:40:00,30.75,30.8,30.75,30.8,31993.0,23.8606,23.8994,23.8606,23.8994,31993.0
2017-01-26 12:50:00,30.8,30.8,30.8,30.8,45019.0,23.8994,23.8994,23.8994,23.8994,45019.0
2017-01-26 13:00:00,30.8,30.83,30.8,30.83,42727.0,23.8994,23.9227,23.8994,23.9227,42727.0
2017-01-26 13:10:00,30.83,30.83,30.8,30.81,12241.0,23.9227,23.9227,23.8994,23.9071,12241.0
2017-01-26 13:20:00,30.81,30.83,30.8,30.8,18730.0,23.9071,23.9227,23.8994,23.8994,18730.0
2017-01-26 13:30:00,30.79,30.79,30.76,30.76,25337.0,23.8916,23.8916,23.8683,23.8683,25337.0
2017-01-26 13:40:00,30.75,30.76,30.73,30.75,23162.0,23.8606,23.8683,23.8451,23.8606,23162.0
2017-01-26 13:50:00,30.75,30.75,30.73,30.74,61055.0,23.8606,23.8606,23.8451,23.8528,61055.0
2017-01-26 14:00:00,30.75,30.76,30.75,30.76,18577.0,23.8606,23.8683,23.8606,23.8683,18577.0
2017-01-26 14:10:00,30.76,30.79,30.74,30.79,85148.0,23.8683,23.8916,23.8528,23.8916,85148.0
2017-01-26 14:20:00,30.8,30.81,30.77,30.77,48837.0,23.8994,23.9071,23.8761,23.8761,48837.0
2017-01-26 14:30:00,30.77,30.77,30.75,30.76,26581.0,23.8761,23.8761,23.8606,23.8683,26581.0
2017-01-26 14:40:00,30.77,30.79,30.76,30.78,12563.0,23.8761,23.8916,23.8683,23.8839,12563.0
2017-01-26 14:50:00,30.78,30.82,30.77,30.79,94627.0,23.8839,23.9149,23.8761,23.8916,94627.0
2017-01-26 15:00:00,30.8,30.82,30.75,30.76,74527.0,23.8994,23.9149,23.8606,23.8683,74527.0
2017-01-26 15:10:00,30.76,30.78,30.76,30.77,22047.0,23.8683,23.8839,23.8683,23.8761,22047.0
2017-01-26 15:20:00,30.77,30.78,30.77,30.77,14068.0,23.8761,23.8839,23.8761,23.8761,14068.0
2017-01-26 15:30:00,30.77,30.78,30.75,30.75,41400.0,23.8761,23.8839,23.8606,23.8606,41400.0
2017-01-26 15:40:00,30.75,30.75,30.72,30.75,72637.0,23.8606,23.8606,23.8373,23.8606,72637.0
2017-01-26 15:50:00,30.75,30.76,30.73,30.74,184491.0,23.8606,23.8683,23.8451,23.8528,184491.0
2017-01-27 09:30:00,30.74,30.78,30.64,30.75,131710.0,23.8528,23.8839,23.7752,23.8606,131710.0
2017-01-27 09:40:00,30.76,30.84,30.76,30.8,69600.0,23.8683,23.9304,23.8683,23.8994,69600.0
2017-01-27 09:50:00,30.8,30.82,30.8,30.81,44186.0,23.8994,23.9149,23.8994,23.9071,44186.0
2017-01-27 10:00:00,30.81,30.81,30.8,30.8,35623.0,23.9071,23.9071,23.8994,23.8994,35623.0
2017-01-27 10:10:00,30.8,30.82,30.8,30.81,28732.0,23.8994,23.9149,23.8994,23.9071,28732.0
2017-01-27 10:20:00,30.82,30.85,30.82,30.82,19314.0,23.9149,23.9382,23.9149,23.9149,19314.0
2017-01-27 10:30:00,30.82,30.84,30.82,30.84,6034.0,23.9149,23.9304,23.9149,23.9304,6034.0
2017-01-27 10:40:00,30.84,30.85,30.83,30.83,14556.0,23.9304,23.9382,23.9227,23.9227,14556.0
2017-01-27 10:50:00,30.84,30.84,30.81,30.82,98976.0,23.9304,23.9304,23.9071,23.9149,98976.0
2017-01-27 11:00:00,30.83,30.83,30.78,30.8,82052.0,23.9227,23.9227,23.8839,23.8994,82052.0
2017-01-27 11:10:00,30.81,30.83,30.8,30.83,41383.0,23.9071,23.9227,23.8994,23.9227,41383.0
2017-01-27 11:20:00,30.84,30.85,30.82,30.85,55073.0,23.9304,23.9382,23.9149,23.9382,55073.0
2017-01-27 11:30:00,30.85,30.85,30.83,30.84,39677.0,23.9382,23.9382,23.9227,23.9304,39677.0
2017-01-27 11:40:00,30.84,30.86,30.83,30.85,35963.0,23.9304,23.9459,23.9227,23.9382,35963.0
2017-01-27 11:50:00,30.85,30.88,30.83,30.88,36924.0,23.9382,23.9615,23.9227,23.9615,36924.0
2017-01-27 12:00:00,30.88,30.88,30.85,30.85,13751.0,23.9615,23.9615,23.9382,23.9382,13751.0
2017-01-27 12:10:00,30.85,30.88,30.85,30.86,10543.0,23.9382,23.9615,23.9382,23.9459,10543.0
2017-01-27 12:20:00,30.86,30.86,30.84,30.84,30391.0,23.9459,23.9459,23.9304,23.9304,30391.0
2017-01-27 12:30:00,30.84,30.85,30.81,30.81,30846.0,23.9304,23.9382,23.9071,23.9071,30846.0
2017-01-27 12:40:00,30.81,30.81,30.8,30.8,6529.0,23.9071,23.9071,23.8994,23.8994,6529.0
2017-01-27 12:50:00,30.8,30.82,30.8,30.82,5900.0,23.8994,23.9149,23.8994,23.9149,5900.0
2017-01-27 13:00:00,30.82,30.82,30.82,30.82,4400.0,23.9149,23.9149,23.9149,23.9149,4400.0
2017-01-27 13:10:00,30.82,30.84,30.82,30.83,8476.0,23.9149,23.9304,23.9149,23.9227,8476.0
2017-01-27 13:20:00,30.84,30.84,30.83,30.84,7747.0,23.9304,23.9304,23.9227,23.9304,7747.0
2017-01-27 13:30:00,30.85,30.85,30.84,30.85,3300.0,23.9382,23.9382,23.9304,23.9382,3300.0
2017-01-27 13:40:00,30.85,30.87,30.85,30.87,4700.0,23.9382,23.9537,23.9382,23.9537,4700.0
2017-01-27 13:50:00,30.87,30.88,30.85,30.86,44737.0,23.9537,23.9615,23.9382,23.9459,44737.0
2017-01-27 14:00:00,30.86,30.9,30.86,30.9,17510.0,23.9459,23.977,23.9459,23.977,17510.0
2017-01-27 14:10:00,30.9,30.91,30.9,30.91,13474.0,23.977,23.9847,23.977,23.9847,13474.0
2017-01-27 14:20:00,30.92,30.95,30.92,30.95,14319.0,23.9925,24.0158,23.9925,24.0158,14319.0
2017-01-27 14:30:00,30.95,30.96,30.93,30.94,26983.0,24.0158,24.0235,24.0003,24.008,26983.0
2017-01-27 14:40:00,30.94,30.96,30.94,30.96,6777.0,24.008,24.0235,24.008,24.0235,6777.0
2017-01-27 14:50:00,30.96,30.97,30.94,30.96,16539.0,24.0235,24.0313,24.008,24.0235,16539.0
2017-01-27 15:00:00,30.95,30.96,30.95,30.95,18157.0,24.0158,24.0235,24.0158,24.0158,18157.0
2017-01-27 15:10:00,30.95,30.96,30.94,30.95,25630.0,24.0158,24.0235,24.008,24.0158,25630.0
2017-01-27 15:20:00,30.96,30.96,30.91,30.92,44503.0,24.0235,24.0235,23.9847,23.9925,44503.0
2017-01-27 15:30:00,30.92,30.94,30.92,30.94,60244.0,23.9925,24.008,23.9925,24.008,60244.0
2017-01-27 15:40:00,30.93,30.95,30.93,30.94,37313.0,24.0003,24.0158,24.0003,24.008,37313.0
2017-01-27 15:50:00,30.94,30.98,30.94,30.97,131302.0,24.008,24.0391,24.008,24.0313,131302.0
2017-01-30 09:30:00,30.95,30.99,30.87,30.94,131455.0,24.0158,24.0468,23.9537,24.008,131455.0
2017-01-30 09:40:00,30.93,30.93,30.77,30.79,78926.0,24.0003,24.0003,23.8761,23.8916,78926.0
2017-01-30 09:50:00,30.78,30.84,30.76,30.79,25161.0,23.8839,23.9304,23.8683,23.8916,25161.0
2017-01-30 10:00:00,30.79,30.84,30.77,30.81,23304.0,23.8916,23.9304,23.8761,23.9071,23304.0
2017-01-30 10:10:00,30.82,30.82,30.74,30.74,13816.0,23.9149,23.9149,23.8528,23.8528,13816.0
2017-01-30 10:20:00,30.75,30.78,30.74,30.78,16586.0,23.8606,23.8839,23.8528,23.8839,16586.0
2017-01-30 10:30:00,30.77,30.77,30.72,30.72,19554.0,23.8761,23.8761,23.8373,23.8373,19554.0
2017-01-30 10:40:00,30.72,30.73,30.69,30.7,8365.0,23.8373,23.8451,23.814,23.8218,8365.0
2017-01-30 10:50:00,30.7,30.73,30.69,30.72,32996.0,23.8218,23.8451,23.814,23.8373,32996.0
2017-01-30 11:00:00,30.72,30.72,30.68,30.71,10950.0,23.8373,23.8373,23.8063,23.8295,10950.0
2017-01-30 11:10:00,30.72,30.75,30.72,30.75,34258.0,23.8373,23.8606,23.8373,23.8606,34258.0
2017-01-30 11:20:00,30.76,30.77,30.75,30.76,8452.0,23.8683,23.8761,23.8606,23.8683,8452.0
2017-01-30 11:30:00,30.77,30.79,30.76,30.79,18648.0,23.8761,23.8916,23.8683,23.8916,18648.0
2017-01-30 11:40:00,30.79,30.79,30.77,30.78,17742.0,23.8916,23.8916,23.8761,23.8839,17742.0
2017-01-30 11:50:00,30.78,30.78,30.75,30.76,8000.0,23.8839,23.8839,23.8606,23.8683,8000.0
2017-01-30 12:00:00,30.75,30.75,30.72,30.74,25046.0,23.8606,23.8606,23.8373,23.8528,25046.0
2017-01-30 12:10:00,30.73,30.74,30.71,30.73,22505.0,23.8451,23.8528,23.8295,23.8451,22505.0
2017-01-30 12:20:00,30.74,30.74,30.72,30.73,17938.0,23.8528,23.8528,23.8373,23.8451,17938.0
2017-01-30 12:30:00,30.72,30.72,30.7,30.7,6700.0,23.8373,23.8373,23.8218,23.8218,6700.0
2017-01-30 12:40:00,30.7,30.7,30.69,30.69,10726.0,23.8218,23.8218,23.814,23.814,10726.0
2017-01-30 12:50:00,30.69,30.7,30.67,30.68,11455.0,23.814,23.8218,23.7985,23.8063,11455.0
2017-01-30 13:00:00,30.69,30.71,30.68,30.7,13304.0,23.814,23.8295,23.8063,23.8218,13304.0
2017-01-30 13:10:00,30.7,30.72,30.68,30.68,8038.0,23.8218,23.8373,23.8063,23.8063,8038.0
2017-01-30 13:20:00,30.68,30.68,30.66,30.66,16515.0,23.8063,23.8063,23.7908,23.7908,16515.0
2017-01-30 13:30:00,30.67,30.67,30.64,30.66,12714.0,23.7985,23.7985,23.7752,23.7908,12714.0
2017-01-30 13:40:00,30.66,30.66,30.64,30.65,7716.0,23.7908,23.7908,23.7752,23.783,7716.0
2017-01-30 13:50:00,30.64,30.67,30.64,30.67,19059.0,23.7752,23.7985,23.7752,23.7985,19059.0
2017-01-30 14:00:00,30.67,30.71,30.67,30.71,18515.0,23.7985,23.8295,23.7985,23.8295,18515.0
2017-01-30 14:10:00,30.71,30.74,30.7,30.73,33527.0,23.8295,23.8528,23.8218,23.8451,33527.0
2017-01-30 14:20:00,30.73,30.79,30.73,30.79,22110.0,23.8451,23.8916,23.8451,23.8916,22110.0
2017-01-30 14:30:00,30.78,30.79,30.77,30.79,5911.0,23.8839,23.8916,23.8761,23.8916,5911.0
2017-01-30 14:40:00,30.78,30.78,30.75,30.75,48377.0,23.8839,23.8839,23.8606,23.8606,48377.0
2017-01-30 14:50:00,30.74,30.76,30.74,30.75,7635.0,23.8528,23.8683,23.8528,23.8606,7635.0
2017-01-30 15:00:00,30.75,30.75,30.72,30.73,13147.0,23.8606,23.8606,23.8373,23.8451,13147.0
2017-01-30 15:10:00,30.73,30.74,30.73,30.73,6783.0,23.8451,23.8528,23.8451,23.8451,6783.0
2017-01-30 15:20:00,30.74,30.75,30.73,30.73,11279.0,23.8528,23.8606,23.8451,23.8451,11279.0
2017-01-30 15:30:00,30.73,30.74,30.72,30.72,36775.0,23.8451,23.8528,23.8373,23.8373,36775.0
2017-01-30 15:40:00,30.72,30.77,30.7,30.76,28234.0,23.8373,23.8761,23.8218,23.8683,28234.0
2017-01-30 15:50:00,30.77,30.83,30.77,30.82,214344.0,23.8761,23.9227,23.8761,23.9149,214344.0
2017-01-31 09:30:00,30.78,30.89,30.73,30.84,151563.0,23.8839,23.9692,23.8451,23.9304,151563.0
2017-01-31 09:40:00,30.83,30.83,30.75,30.75,61372.0,23.9227,23.9227,23.8606,23.8606,61372.0
2017-01-31 09:50:00,30.75,30.8,30.74,30.78,47949.0,23.8606,23.8994,23.8528,23.8839,47949.0
2017-01-31 10:00:00,30.77,30.81,30.76,30.81,39369.0,23.8761,23.9071,23.8683,23.9071,39369.0
2017-01-31 10:10:00,30.81,30.84,30.78,30.84,19900.0,23.9071,23.9304,23.8839,23.9304,19900.0
2017-01-31 10:20:00,30.84,30.86,30.8,30.8,18164.0,23.9304,23.9459,23.8994,23.8994,18164.0
2017-01-31 10:30:00,30.8,30.84,30.78,30.8,22397.0,23.8994,23.9304,23.8839,23.8994,22397.0
2017-01-31 10:40:00,30.79,30.8,30.76,30.76,15814.0,23.8916,23.8994,23.8683,23.8683,15814.0
2017-01-31 10:50:00,30.76,30.77,30.74,30.74,31105.0,23.8683,23.8761,23.8528,23.8528,31105.0
2017-01-31 11:00:00,30.74,30.76,30.73,30.74,11019.0,23.8528,23.8683,23.8451,23.8528,11019.0
2017-01-31 11:10:00,30.75,30.75,30.73,30.75,27186.0,23.8606,23.8606,23.8451,23.8606,27186.0
2017-01-31 11:20:00,30.75,30.75,30.7,30.7,6860.0,23.8606,23.8606,23.8218,23.8218,6860.0
2017-01-31 11:30:00,30.7,30.7,30.65,30.67,17332.0,23.8218,23.8218,23.783,23.7985,17332.0
2017-01-31 11:40:00,30.68,30.69,30.67,30.68,19607.0,23.8063,23.814,23.7985,23.8063,19607.0
2017-01-31 11:50:00,30.68,30.71,30.68,30.68,9941.0,23.8063,23.8295,23.8063,23.8063,9941.0
2017-01-31 12:00:00,30.67,30.71,30.67,30.71,10159.0,23.7985,23.8295,23.7985,23.8295,10159.0
2017-01-31 12:10:00,30.71,30.75,30.71,30.74,12951.0,23.8295,23.8606,23.8295,23.8528,12951.0
2017-01-31 12:20:00,30.73,30.73,30.72,30.72,6271.0,23.8451,23.8451,23.8373,23.8373,6271.0
2017-01-31 12:30:00,30.72,30.74,30.71,30.74,6796.0,23.8373,23.8528,23.8295,23.8528,6796.0
2017-01-31 12:40:00,30.74,30.75,30.72,30.74,12919.0,23.8528,23.8606,23.8373,23.8528,12919.0
2017-01-31 12:50:00,30.74,30.74,30.7,30.7,30613.0,23.8528,23.8528,23.8218,23.8218,30613.0
2017-01-31 13:00:00,30.7,30.7,30.64,30.66,21656.0,23.8218,23.8218,23.7752,23.7908,21656.0
2017-01-31 13:10:00,30.67,30.67,30.64,30.64,14666.0,23.7985,23.7985,23.7752,23.7752,14666.0
2017-01-31 13:20:00,30.64,30.67,30.64,30.66,16610.0,23.7752,23.7985,23.7752,23.7908,16610.0
2017-01-31 13:30:00,30.67,30.67,30.66,30.66,23888.0,23.7985,23.7985,23.7908,23.7908,23888.0
2017-01-31 13:40:00,30.66,30.66,30.63,30.63,8900.0,23.7908,23.7908,23.7675,23.7675,8900.0
2017-01-31 13:50:00,30.64,30.65,30.61,30.61,16686.0,23.7752,23.783,23.752,23.752,16686.0
2017-01-31 14:00:00,30.61,30.62,30.59,30.61,13206.0,23.752,23.7597,23.7364,23.752,13206.0
2017-01-31 14:10:00,30.61,30.64,30.6,30.63,12582.0,23.752,23.7752,23.7442,23.7675,12582.0
2017-01-31 14:20:00,30.63,30.64,30.62,30.62,12400.0,23.7675,23.7752,23.7597,23.7597,12400.0
2017-01-31 14:30:00,30.63,30.63,30.59,30.63,48815.0,23.7675,23.7675,23.7364,23.7675,48815.0
2017-01-31 14:40:00,30.63,30.66,30.63,30.66,37333.0,23.7675,23.7908,23.7675,23.7908,37333.0
2017-01-31 14:50:00,30.67,30.67,30.65,30.66,42673.0,23.7985,23.7985,23.783,23.7908,42673.0
2017-01-31 15:00:00,30.66,30.67,30.66,30.67,12800.0,23.7908,23.7985,23.7908,23.7985,12800.0
2017-01-31 15:10:00,30.67,30.69,30.67,30.67,12832.0,23.7985,23.814,23.7985,23.7985,12832.0
2017-01-31 15:20:00,30.68,30.68,30.67,30.67,20701.0,23.8063,23.8063,23.7985,23.7985,20701.0
2017-01-31 15:30:00,30.67,30.7,30.67,30.68,29384.0,23.7985,23.8218,23.7985,23.8063,29384.0
2017-01-31 15:40:00,30.68,30.69,30.67,30.69,32726.0,23.8063,23.814,23.7985,23.814,32726.0
2017-01-31 15:50:00,30.69,30.72,30.69,30.72,146539.0,23.814,23.8373,23.814,23.8373,146539.0
2017-02-01 09:30:00,30.84,30.84,30.7,30.7,90907.0,23.9304,23.9304,23.8218,23.8218,90907.0
2017-02-01 09:40:00,30.71,30.73,30.66,30.69,25593.0,23.8295,23.8451,23.7908,23.814,25593.0
2017-02-01 09:50:00,30.69,30.71,30.58,30.58,24229.0,23.814,23.8295,23.7287,23.7287,24229.0
2017-02-01 10:00:00,30.58,30.66,30.57,30.59,39750.0,23.7287,23.7908,23.7209,23.7364,39750.0
2017-02-01 10:10:00,30.6,30.6,30.56,30.59,25786.0,23.7442,23.7442,23.7132,23.7364,25786.0
2017-02-01 10:20:00,30.58,30.58,30.52,30.52,39990.0,23.7287,23.7287,23.6821,23.6821,39990.0
2017-02-01 10:30:00,30.52,30.56,30.46,30.48,63829.0,23.6821,23.7132,23.6356,23.6511,63829.0
2017-02-01 10:40:00,30.48,30.53,30.47,30.53,24541.0,23.6511,23.6899,23.6433,23.6899,24541.0
2017-02-01 10:50:00,30.53,30.55,30.5,30.51,43566.0,23.6899,23.7054,23.6666,23.6744,43566.0
2017-02-01 11:00:00,30.51,30.55,30.51,30.52,14265.0,23.6744,23.7054,23.6744,23.6821,14265.0
2017-02-01 11:10:00,30.51,30.54,30.51,30.53,21752.0,23.6744,23.6976,23.6744,23.6899,21752.0
2017-02-01 11:20:00,30.52,30.52,30.48,30.48,9929.0,23.6821,23.6821,23.6511,23.6511,9929.0
2017-02-01 11:30:00,30.48,30.5,30.46,30.47,17907.0,23.6511,23.6666,23.6356,23.6433,17907.0
2017-02-01 11:40:00,30.47,30.5,30.43,30.45,29356.0,23.6433,23.6666,23.6123,23.6278,29356.0
2017-02-01 11:50:00,30.44,30.44,30.42,30.44,13291.0,23.62,23.62,23.6045,23.62,13291.0
2017-02-01 12:00:00,30.44,30.5,30.44,30.48,20763.0,23.62,23.6666,23.62,23.6511,20763.0
2017-02-01 12:10:00,30.48,30.49,30.47,30.47,14846.0,23.6511,23.6588,23.6433,23.6433,14846.0
2017-02-01 12:20:00,30.47,30.47,30.46,30.47,6706.0,23.6433,23.6433,23.6356,23.6433,6706.0
2017-02-01 12:30:00,30.47,30.52,30.47,30.51,38531.0,23.6433,23.6821,23.6433,23.6744,38531.0
2017-02-01 12:40:00,30.51,30.54,30.51,30.51,8911.0,23.6744,23.6976,23.6744,23.6744,8911.0
2017-02-01 12:50:00,30.5,30.5,30.49,30.5,4125.0,23.6666,23.6666,23.6588,23.6666,4125.0
2017-02-01 13:00:00,30.5,30.53,30.49,30.52,19606.0,23.6666,23.6899,23.6588,23.6821,19606.0
2017-02-01 13:10:00,30.52,30.52,30.51,30.52,10090.0,23.6821,23.6821,23.6744,23.6821,10090.0
2017-02-01 13:20:00,30.52,30.53,30.51,30.52,8157.0,23.6821,23.6899,23.6744,23.6821,8157.0
2017-02-01 13:30:00,30.51,30.52,30.5,30.5,15340.0,23.6744,23.6821,23.6666,23.6666,15340.0
2017-02-01 13:40:00,30.51,30.52,30.5,30.5,23572.0,23.6744,23.6821,23.6666,23.6666,23572.0
2017-02-01 13:50:00,30.52,30.53,30.48,30.5,16140.0,23.6821,23.6899,23.6511,23.6666,16140.0
2017-02-01 14:00:00,30.5,30.54,30.49,30.53,76732.0,23.6666,23.6976,23.6588,23.6899,76732.0
2017-02-01 14:10:00,30.53,30.61,30.53,30.6,32673.0,23.6899,23.752,23.6899,23.7442,32673.0
2017-02-01 14:20:00,30.61,30.62,30.58,30.58,13597.0,23.752,23.7597,23.7287,23.7287,13597.0
2017-02-01 14:30:00,30.58,30.58,30.52,30.55,21510.0,23.7287,23.7287,23.6821,23.7054,21510.0
2017-02-01 14:40:00,30.54,30.54,30.49,30.51,91197.0,23.6976,23.6976,23.6588,23.6744,91197.0
2017-02-01 14:50:00,30.51,30.51,30.5,30.5,37953.0,23.6744,23.6744,23.6666,23.6666,37953.0
2017-02-01 15:00:00,30.5,30.51,30.49,30.49,42607.0,23.6666,23.6744,23.6588,23.6588,42607.0
2017-02-01 15:10:00,30.49,30.5,30.46,30.47,42213.0,23.6588,23.6666,23.6356,23.6433,42213.0
2017-02-01 15:20:00,30.48,30.5,30.45,30.5,26937.0,23.6511,23.6666,23.6278,23.6666,26937.0
2017-02-01 15:30:00,30.5,30.52,30.47,30.52,72974.0,23.6666,23.6821,23.6433,23.6821,72974.0
2017-02-01 15:40:00,30.52,30.52,30.47,30.49,59809.0,23.6821,23.6821,23.6433,23.6588,59809.0
2017-02-01 15:50:00,30.5,30.51,30.48,30.49,187115.0,23.6666,23.6744,23.6511,23.6588,187115.0
2017-02-02 09:30:00,30.69,30.71,30.53,30.6,151186.0,23.814,23.8295,23.6899,23.7442,151186.0
2017-02-02 09:40:00,30.6,30.69,30.59,30.68,51574.0,23.7442,23.814,23.7364,23.8063,51574.0
2017-02-02 09:50:00,30.68,30.75,30.66,30.73,48754.0,23.8063,23.8606,23.7908,23.8451,48754.0
2017-02-02 10:00:00,30.73,30.74,30.7,30.73,53889.0,23.8451,23.8528,23.8218,23.8451,53889.0
2017-02-02 10:10:00,30.74,30.79,30.74,30.78,34462.0,23.8528,23.8916,23.8528,23.8839,34462.0
2017-02-02 10:20:00,30.78,30.85,30.78,30.84,43645.0,23.8839,23.9382,23.8839,23.9304,43645.0
2017-02-02 10:30:00,30.84,30.85,30.83,30.84,41499.0,23.9304,23.9382,23.9227,23.9304,41499.0
2017-02-02 10:40:00,30.85,30.99,30.85,30.98,157885.0,23.9382,24.0468,23.9382,24.0391,157885.0
2017-02-02 10:50:00,30.97,31.0,30.94,30.99,68980.0,24.0313,24.0546,24.008,24.0468,68980.0
2017-02-02 11:00:00,30.99,31.1,30.98,31.09,79400.0,24.0468,24.1322,24.0391,24.1244,79400.0
2017-02-02 11:10:00,31.09,31.13,31.06,31.11,56554.0,24.1244,24.1554,24.1011,24.1399,56554.0
2017-02-02 11:20:00,31.11,31.17,31.11,31.14,60715.0,24.1399,24.1865,24.1399,24.1632,60715.0
2017-02-02 11:30:00,31.13,31.17,31.11,31.15,54687.0,24.1554,24.1865,24.1399,24.171,54687.0
2017-02-02 11:40:00,31.15,31.15,31.06,31.06,79833.0,24.171,24.171,24.1011,24.1011,79833.0
2017-02-02 11:50:00,31.05,31.05,30.99,30.99,33225.0,24.0934,24.0934,24.0468,24.0468,33225.0
2017-02-02 12:00:00,30.99,31.0,30.95,31.0,49518.0,24.0468,24.0546,24.0158,24.0546,49518.0
2017-02-02 12:10:00,31.0,31.01,30.99,31.0,39076.0,24.0546,24.0623,24.0468,24.0546,39076.0
2017-02-02 12:20:00,31.01,31.03,31.01,31.02,5600.0,24.0623,24.0779,24.0623,24.0701,5600.0
2017-02-02 12:30:00,31.02,31.03,31.0,31.03,11267.0,24.0701,24.0779,24.0546,24.0779,11267.0
2017-02-02 12:40:00,31.03,31.09,31.03,31.09,10815.0,24.0779,24.1244,24.0779,24.1244,10815.0
2017-02-02 12:50:00,31.09,31.11,31.08,31.09,41098.0,24.1244,24.1399,24.1167,24.1244,41098.0
2017-02-02 13:00:00,31.1,31.11,31.09,31.1,40027.0,24.1322,24.1399,24.1244,24.1322,40027.0
2017-02-02 13:10:00,31.11,31.11,31.1,31.11,8231.0,24.1399,24.1399,24.1322,24.1399,8231.0
2017-02-02 13:20:00,31.1,31.1,31.05,31.07,14244.0,24.1322,24.1322,24.0934,24.1089,14244.0
2017-02-02 13:30:00,31.07,31.09,31.07,31.09,13251.0,24.1089,24.1244,24.1089,24.1244,13251.0
2017-02-02 13:40:00,31.09,31.15,31.09,31.14,49672.0,24.1244,24.171,24.1244,24.1632,49672.0
2017-02-02 13:50:00,31.15,31.16,31.14,31.15,7110.0,24.171,24.1787,24.1632,24.171,7110.0
2017-02-02 14:00:00,31.14,31.16,31.14,31.16,13991.0,24.1632,24.1787,24.1632,24.1787,13991.0
2017-02-02 14:10:00,31.16,31.17,31.15,31.15,33562.0,24.1787,24.1865,24.171,24.171,33562.0
2017-02-02 14:20:00,31.15,31.16,31.1,31.1,27894.0,24.171,24.1787,24.1322,24.1322,27894.0
2017-02-02 14:30:00,31.1,31.12,31.08,31.12,25175.0,24.1322,24.1477,24.1167,24.1477,25175.0
2017-02-02 14:40:00,31.12,31.15,31.11,31.11,26716.0,24.1477,24.171,24.1399,24.1399,26716.0
2017-02-02 14:50:00,31.1,31.14,31.1,31.13,18427.0,24.1322,24.1632,24.1322,24.1554,18427.0
2017-02-02 15:00:00,31.13,31.16,31.13,31.16,27225.0,24.1554,24.1787,24.1554,24.1787,27225.0
2017-02-02 15:10:00,31.16,31.19,31.16,31.18,43151.0,24.1787,24.202,24.1787,24.1942,43151.0
2017-02-02 15:20:00,31.19,31.22,31.18,31.22,34403.0,24.202,24.2253,24.1942,24.2253,34403.0
2017-02-02 15:30:00,31.22,31.23,31.2,31.23,70855.0,24.2253,24.233,24.2098,24.233,70855.0
2017-02-02 15:40:00,31.23,31.25,31.23,31.25,38038.0,24.233,24.2486,24.233,24.2486,38038.0
2017-02-02 15:50:00,31.25,31.25,31.18,31.19,165748.0,24.2486,24.2486,24.1942,24.202,165748.0
2017-02-03 09:30:00,31.28,31.3,31.12,31.25,88950.0,24.2718,24.2874,24.1477,24.2486,88950.0
2017-02-03 09:40:00,31.24,31.25,31.15,31.22,50975.0,24.2408,24.2486,24.171,24.2253,50975.0
2017-02-03 09:50:00,31.22,31.25,31.17,31.25,57554.0,24.2253,24.2486,24.1865,24.2486,57554.0
2017-02-03 10:00:00,31.25,31.31,31.23,31.24,45870.0,24.2486,24.2951,24.233,24.2408,45870.0
2017-02-03 10:10:00,31.25,31.28,31.25,31.26,21652.0,24.2486,24.2718,24.2486,24.2563,21652.0
2017-02-03 10:20:00,31.26,31.35,31.25,31.32,82470.0,24.2563,24.3262,24.2486,24.3029,82470.0
2017-02-03 10:30:00,31.33,31.33,31.27,31.28,104078.0,24.3106,24.3106,24.2641,24.2718,104078.0
2017-02-03 10:40:00,31.28,31.3,31.27,31.3,13281.0,24.2718,24.2874,24.2641,24.2874,13281.0
2017-02-03 10:50:00,31.31,31.32,31.27,31.27,32706.0,24.2951,24.3029,24.2641,24.2641,32706.0
2017-02-03 11:00:00,31.27,31.31,31.27,31.31,94696.0,24.2641,24.2951,24.2641,24.2951,94696.0
2017-02-03 11:10:00,31.3,31.3,31.25,31.25,38219.0,24.2874,24.2874,24.2486,24.2486,38219.0
2017-02-03 11:20:00,31.25,31.27,31.23,31.25,49721.0,24.2486,24.2641,24.233,24.2486,49721.0
2017-02-03 11:30:00,31.24,31.24,31.2,31.21,30155.0,24.2408,24.2408,24.2098,24.2175,30155.0
2017-02-03 11:40:00,31.22,31.23,31.17,31.19,21144.0,24.2253,24.233,24.1865,24.202,21144.0
2017-02-03 11:50:00,31.21,31.21,31.17,31.18,15178.0,24.2175,24.2175,24.1865,24.1942,15178.0
2017-02-03 12:00:00,31.19,31.22,31.18,31.22,20793.0,24.202,24.2253,24.1942,24.2253,20793.0
2017-02-03 12:10:00,31.21,31.22,31.19,31.22,10933.0,24.2175,24.2253,24.202,24.2253,10933.0
2017-02-03 12:20:00,31.22,31.23,31.21,31.22,32786.0,24.2253,24.233,24.2175,24.2253,32786.0
2017-02-03 12:30:00,31.22,31.26,31.2,31.26,44384.0,24.2253,24.2563,24.2098,24.2563,44384.0
2017-02-03 12:40:00,31.26,31.27,31.25,31.26,4914.0,24.2563,24.2641,24.2486,24.2563,4914.0
2017-02-03 12:50:00,31.26,31.26,31.25,31.25,6995.0,24.2563,24.2563,24.2486,24.2486,6995.0
2017-02-03 13:00:00,31.25,31.25,31.25,31.25,1600.0,24.2486,24.2486,24.2486,24.2486,1600.0
2017-02-03 13:10:00,31.25,31.27,31.25,31.26,17013.0,24.2486,24.2641,24.2486,24.2563,17013.0
2017-02-03 13:20:00,31.26,31.31,31.25,31.3,58849.0,24.2563,24.2951,24.2486,24.2874,58849.0
2017-02-03 13:30:00,31.3,31.31,31.26,31.27,11586.0,24.2874,24.2951,24.2563,24.2641,11586.0
2017-02-03 13:40:00,31.27,31.28,31.27,31.27,9204.0,24.2641,24.2718,24.2641,24.2641,9204.0
2017-02-03 13:50:00,31.27,31.29,31.27,31.27,18095.0,24.2641,24.2796,24.2641,24.2641,18095.0
2017-02-03 14:00:00,31.27,31.3,31.27,31.27,11243.0,24.2641,24.2874,24.2641,24.2641,11243.0
2017-02-03 14:10:00,31.27,31.3,31.27,31.28,9509.0,24.2641,24.2874,24.2641,24.2718,9509.0
2017-02-03 14:20:00,31.27,31.27,31.26,31.27,7346.0,24.2641,24.2641,24.2563,24.2641,7346.0
2017-02-03 14:30:00,31.28,31.3,31.28,31.3,9634.0,24.2718,24.2874,24.2718,24.2874,9634.0
2017-02-03 14:40:00,31.3,31.31,31.3,31.3,17023.0,24.2874,24.2951,24.2874,24.2874,17023.0
2017-02-03 14:50:00,31.3,31.32,31.3,31.31,14067.0,24.2874,24.3029,24.2874,24.2951,14067.0
2017-02-03 15:00:00,31.32,31.33,31.31,31.32,17874.0,24.3029,24.3106,24.2951,24.3029,17874.0
2017-02-03 15:10:00,31.32,31.32,31.31,31.32,1800.0,24.3029,24.3029,24.2951,24.3029,1800.0
2017-02-03 15:20:00,31.32,31.33,31.32,31.32,10469.0,24.3029,24.3106,24.3029,24.3029,10469.0
2017-02-03 15:30:00,31.32,31.32,31.3,31.3,20936.0,24.3029,24.3029,24.2874,24.2874,20936.0
2017-02-03 15:40:00,31.3,31.33,31.28,31.32,69529.0,24.2874,24.3106,24.2718,24.3029,69529.0
2017-02-03 15:50:00,31.32,31.34,31.29,31.32,135067.0,24.3029,24.3184,24.2796,24.3029,135067.0
2017-02-06 09:30:00,31.29,31.3,31.2,31.26,105042.0,24.2796,24.2874,24.2098,24.2563,105042.0
2017-02-06 09:40:00,31.27,31.27,31.18,31.19,48292.0,24.2641,24.2641,24.1942,24.202,48292.0
2017-02-06 09:50:00,31.19,31.29,31.19,31.28,45466.0,24.202,24.2796,24.202,24.2718,45466.0
2017-02-06 10:00:00,31.28,31.29,31.27,31.28,44132.0,24.2718,24.2796,24.2641,24.2718,44132.0
2017-02-06 10:10:00,31.29,31.3,31.26,31.28,38596.0,24.2796,24.2874,24.2563,24.2718,38596.0
2017-02-06 10:20:00,31.29,31.29,31.28,31.29,21432.0,24.2796,24.2796,24.2718,24.2796,21432.0
2017-02-06 10:30:00,31.3,31.3,31.27,31.27,11737.0,24.2874,24.2874,24.2641,24.2641,11737.0
2017-02-06 10:40:00,31.27,31.27,31.25,31.25,12537.0,24.2641,24.2641,24.2486,24.2486,12537.0
2017-02-06 10:50:00,31.26,31.26,31.24,31.24,9615.0,24.2563,24.2563,24.2408,24.2408,9615.0
2017-02-06 11:00:00,31.24,31.25,31.23,31.24,16355.0,24.2408,24.2486,24.233,24.2408,16355.0
2017-02-06 11:10:00,31.24,31.25,31.24,31.24,7599.0,24.2408,24.2486,24.2408,24.2408,7599.0
2017-02-06 11:20:00,31.24,31.27,31.24,31.27,38766.0,24.2408,24.2641,24.2408,24.2641,38766.0
2017-02-06 11:30:00,31.27,31.27,31.21,31.23,122058.0,24.2641,24.2641,24.2175,24.233,122058.0
2017-02-06 11:40:00,31.23,31.24,31.23,31.24,7119.0,24.233,24.2408,24.233,24.2408,7119.0
2017-02-06 11:50:00,31.24,31.24,31.23,31.24,4280.0,24.2408,24.2408,24.233,24.2408,4280.0
2017-02-06 12:00:00,31.24,31.24,31.22,31.22,5385.0,24.2408,24.2408,24.2253,24.2253,5385.0
2017-02-06 12:10:00,31.22,31.23,31.21,31.21,8059.0,24.2253,24.233,24.2175,24.2175,8059.0
2017-02-06 12:20:00,31.21,31.21,31.19,31.19,5228.0,24.2175,24.2175,24.202,24.202,5228.0
2017-02-06 12:30:00,31.19,31.19,31.17,31.18,15167.0,24.202,24.202,24.1865,24.1942,15167.0
2017-02-06 12:40:00,31.18,31.19,31.18,31.19,22398.0,24.1942,24.202,24.1942,24.202,22398.0
2017-02-06 12:50:00,31.2,31.2,31.19,31.19,10585.0,24.2098,24.2098,24.202,24.202,10585.0
2017-02-06 13:00:00,31.19,31.2,31.18,31.2,8510.0,24.202,24.2098,24.1942,24.2098,8510.0
2017-02-06 13:10:00,31.2,31.2,31.18,31.18,11041.0,24.2098,24.2098,24.1942,24.1942,11041.0
2017-02-06 13:20:00,31.18,31.18,31.16,31.16,14200.0,24.1942,24.1942,24.1787,24.1787,14200.0
2017-02-06 13:30:00,31.15,31.16,31.13,31.13,10642.0,24.171,24.1787,24.1554,24.1554,10642.0
2017-02-06 13:40:00,31.13,31.14,31.13,31.13,5874.0,24.1554,24.1632,24.1554,24.1554,5874.0
2017-02-06 13:50:00,31.14,31.16,31.13,31.16,11496.0,24.1632,24.1787,24.1554,24.1787,11496.0
2017-02-06 14:00:00,31.16,31.17,31.15,31.16,6841.0,24.1787,24.1865,24.171,24.1787,6841.0
2017-02-06 14:10:00,31.16,31.19,31.16,31.18,11214.0,24.1787,24.202,24.1787,24.1942,11214.0
2017-02-06 14:20:00,31.18,31.19,31.18,31.18,3139.0,24.1942,24.202,24.1942,24.1942,3139.0
2017-02-06 14:30:00,31.18,31.18,31.18,31.18,4586.0,24.1942,24.1942,24.1942,24.1942,4586.0
2017-02-06 14:40:00,31.18,31.23,31.18,31.21,38961.0,24.1942,24.233,24.1942,24.2175,38961.0
2017-02-06 14:50:00,31.2,31.23,31.19,31.21,9652.0,24.2098,24.233,24.202,24.2175,9652.0
2017-02-06 15:00:00,31.2,31.24,31.19,31.23,18065.0,24.2098,24.2408,24.202,24.233,18065.0
2017-02-06 15:10:00,31.24,31.24,31.23,31.23,4983.0,24.2408,24.2408,24.233,24.233,4983.0
2017-02-06 15:20:00,31.23,31.23,31.2,31.22,8247.0,24.233,24.233,24.2098,24.2253,8247.0
2017-02-06 15:30:00,31.23,31.26,31.22,31.26,17515.0,24.233,24.2563,24.2253,24.2563,17515.0
2017-02-06 15:40:00,31.25,31.26,31.25,31.25,13880.0,24.2486,24.2563,24.2486,24.2486,13880.0
2017-02-06 15:50:00,31.25,31.3,31.25,31.29,188413.0,24.2486,24.2874,24.2486,24.2796,188413.0
2017-02-07 09:30:00,31.45,31.46,31.38,31.43,51977.0,24.4038,24.4115,24.3494,24.3882,51977.0
2017-02-07 09:40:00,31.43,31.47,31.42,31.45,25799.0,24.3882,24.4193,24.3805,24.4038,25799.0
2017-02-07 09:50:00,31.45,31.52,31.44,31.51,51346.0,24.4038,24.4581,24.396,24.4503,51346.0
2017-02-07 10:00:00,31.51,31.56,31.51,31.56,15933.0,24.4503,24.4891,24.4503,24.4891,15933.0
2017-02-07 10:10:00,31.56,31.61,31.55,31.59,41631.0,24.4891,24.5279,24.4813,24.5124,41631.0
2017-02-07 10:20:00,31.59,31.59,31.55,31.57,68386.0,24.5124,24.5124,24.4813,24.4969,68386.0
2017-02-07 10:30:00,31.57,31.58,31.56,31.58,17036.0,24.4969,24.5046,24.4891,24.5046,17036.0
2017-02-07 10:40:00,31.58,31.59,31.58,31.59,7427.0,24.5046,24.5124,24.5046,24.5124,7427.0
2017-02-07 10:50:00,31.59,31.64,31.58,31.63,31890.0,24.5124,24.5512,24.5046,24.5434,31890.0
2017-02-07 11:00:00,31.63,31.63,31.6,31.6,13801.0,24.5434,24.5434,24.5201,24.5201,13801.0
2017-02-07 11:10:00,31.61,31.62,31.58,31.58,20590.0,24.5279,24.5357,24.5046,24.5046,20590.0
2017-02-07 11:20:00,31.58,31.6,31.53,31.53,13709.0,24.5046,24.5201,24.4658,24.4658,13709.0
2017-02-07 11:30:00,31.52,31.54,31.51,31.54,8300.0,24.4581,24.4736,24.4503,24.4736,8300.0
2017-02-07 11:40:00,31.54,31.56,31.52,31.55,24192.0,24.4736,24.4891,24.4581,24.4813,24192.0
2017-02-07 11:50:00,31.55,31.55,31.51,31.51,10626.0,24.4813,24.4813,24.4503,24.4503,10626.0
2017-02-07 12:00:00,31.52,31.53,31.5,31.5,27907.0,24.4581,24.4658,24.4426,24.4426,27907.0
2017-02-07 12:10:00,31.51,31.52,31.49,31.49,8598.0,24.4503,24.4581,24.4348,24.4348,8598.0
2017-02-07 12:20:00,31.5,31.5,31.47,31.47,22042.0,24.4426,24.4426,24.4193,24.4193,22042.0
2017-02-07 12:30:00,31.47,31.48,31.43,31.45,15900.0,24.4193,24.427,24.3882,24.4038,15900.0
2017-02-07 12:40:00,31.45,31.48,31.43,31.43,30261.0,24.4038,24.427,24.3882,24.3882,30261.0
2017-02-07 12:50:00,31.43,31.44,31.39,31.39,22459.0,24.3882,24.396,24.3572,24.3572,22459.0
2017-02-07 13:00:00,31.38,31.38,31.34,31.35,28444.0,24.3494,24.3494,24.3184,24.3262,28444.0
2017-02-07 13:10:00,31.35,31.39,31.35,31.36,23082.0,24.3262,24.3572,24.3262,24.3339,23082.0
2017-02-07 13:20:00,31.36,31.39,31.35,31.38,12374.0,24.3339,24.3572,24.3262,24.3494,12374.0
2017-02-07 13:30:00,31.37,31.39,31.37,31.38,9826.0,24.3417,24.3572,24.3417,24.3494,9826.0
2017-02-07 13:40:00,31.38,31.39,31.37,31.37,7786.0,24.3494,24.3572,24.3417,24.3417,7786.0
2017-02-07 13:50:00,31.38,31.39,31.37,31.39,15082.0,24.3494,24.3572,24.3417,24.3572,15082.0
2017-02-07 14:00:00,31.38,31.4,31.38,31.4,9243.0,24.3494,24.365,24.3494,24.365,9243.0
2017-02-07 14:10:00,31.4,31.44,31.4,31.44,10086.0,24.365,24.396,24.365,24.396,10086.0
2017-02-07 14:20:00,31.44,31.44,31.42,31.44,12990.0,24.396,24.396,24.3805,24.396,12990.0
2017-02-07 14:30:00,31.44,31.45,31.43,31.45,13105.0,24.396,24.4038,24.3882,24.4038,13105.0
2017-02-07 14:40:00,31.45,31.47,31.44,31.44,10623.0,24.4038,24.4193,24.396,24.396,10623.0
2017-02-07 14:50:00,31.44,31.44,31.43,31.44,6000.0,24.396,24.396,24.3882,24.396,6000.0
2017-02-07 15:00:00,31.44,31.48,31.44,31.48,6800.0,24.396,24.427,24.396,24.427,6800.0
2017-02-07 15:10:00,31.48,31.48,31.44,31.44,11268.0,24.427,24.427,24.396,24.396,11268.0
2017-02-07 15:20:00,31.44,31.44,31.42,31.43,9172.0,24.396,24.396,24.3805,24.3882,9172.0
2017-02-07 15:30:00,31.43,31.43,31.4,31.42,14951.0,24.3882,24.3882,24.365,24.3805,14951.0
2017-02-07 15:40:00,31.42,31.42,31.38,31.39,23874.0,24.3805,24.3805,24.3494,24.3572,23874.0
2017-02-07 15:50:00,31.39,31.45,31.39,31.44,84110.0,24.3572,24.4038,24.3572,24.396,84110.0
2017-02-08 09:30:00,31.46,31.46,31.37,31.41,49505.0,24.4115,24.4115,24.3417,24.3727,49505.0
2017-02-08 09:40:00,31.42,31.44,31.38,31.38,26575.0,24.3805,24.396,24.3494,24.3494,26575.0
2017-02-08 09:50:00,31.38,31.47,31.37,31.44,42141.0,24.3494,24.4193,24.3417,24.396,42141.0
2017-02-08 10:00:00,31.43,31.43,31.38,31.38,13725.0,24.3882,24.3882,24.3494,24.3494,13725.0
2017-02-08 10:10:00,31.38,31.44,31.38,31.43,7417.0,24.3494,24.396,24.3494,24.3882,7417.0
2017-02-08 10:20:00,31.44,31.48,31.44,31.46,30521.0,24.396,24.427,24.396,24.4115,30521.0
2017-02-08 10:30:00,31.46,31.49,31.45,31.48,21414.0,24.4115,24.4348,24.4038,24.427,21414.0
2017-02-08 10:40:00,31.48,31.52,31.47,31.51,13300.0,24.427,24.4581,24.4193,24.4503,13300.0
2017-02-08 10:50:00,31.51,31.52,31.5,31.51,29573.0,24.4503,24.4581,24.4426,24.4503,29573.0
2017-02-08 11:00:00,31.52,31.53,31.49,31.49,18743.0,24.4581,24.4658,24.4348,24.4348,18743.0
2017-02-08 11:10:00,31.5,31.53,31.5,31.51,9050.0,24.4426,24.4658,24.4426,24.4503,9050.0
2017-02-08 11:20:00,31.51,31.53,31.51,31.53,17631.0,24.4503,24.4658,24.4503,24.4658,17631.0
2017-02-08 11:30:00,31.54,31.55,31.5,31.51,12600.0,24.4736,24.4813,24.4426,24.4503,12600.0
2017-02-08 11:40:00,31.5,31.51,31.45,31.5,31182.0,24.4426,24.4503,24.4038,24.4426,31182.0
2017-02-08 11:50:00,31.49,31.49,31.44,31.47,57934.0,24.4348,24.4348,24.396,24.4193,57934.0
2017-02-08 12:00:00,31.47,31.52,31.46,31.52,36066.0,24.4193,24.4581,24.4115,24.4581,36066.0
2017-02-08 12:10:00,31.52,31.52,31.51,31.51,1100.0,24.4581,24.4581,24.4503,24.4503,1100.0
2017-02-08 12:20:00,31.51,31.51,31.48,31.49,32533.0,24.4503,24.4503,24.427,24.4348,32533.0
2017-02-08 12:30:00,31.48,31.48,31.43,31.43,32990.0,24.427,24.427,24.3882,24.3882,32990.0
2017-02-08 12:40:00,31.44,31.45,31.43,31.43,13278.0,24.396,24.4038,24.3882,24.3882,13278.0
2017-02-08 12:50:00,31.44,31.47,31.44,31.47,8442.0,24.396,24.4193,24.396,24.4193,8442.0
2017-02-08 13:00:00,31.47,31.49,31.47,31.48,21872.0,24.4193,24.4348,24.4193,24.427,21872.0
2017-02-08 13:10:00,31.48,31.48,31.43,31.44,43204.0,24.427,24.427,24.3882,24.396,43204.0
2017-02-08 13:20:00,31.43,31.43,31.42,31.42,14924.0,24.3882,24.3882,24.3805,24.3805,14924.0
2017-02-08 13:30:00,31.42,31.43,31.42,31.43,23579.0,24.3805,24.3882,24.3805,24.3882,23579.0
2017-02-08 13:40:00,31.43,31.43,31.39,31.39,36433.0,24.3882,24.3882,24.3572,24.3572,36433.0
2017-02-08 13:50:00,31.39,31.4,31.39,31.39,8214.0,24.3572,24.365,24.3572,24.3572,8214.0
2017-02-08 14:00:00,31.39,31.39,31.36,31.36,8712.0,24.3572,24.3572,24.3339,24.3339,8712.0
2017-02-08 14:10:00,31.36,31.38,31.35,31.38,10783.0,24.3339,24.3494,24.3262,24.3494,10783.0
2017-02-08 14:20:00,31.39,31.39,31.36,31.36,19292.0,24.3572,24.3572,24.3339,24.3339,19292.0
2017-02-08 14:30:00,31.36,31.36,31.33,31.33,5700.0,24.3339,24.3339,24.3106,24.3106,5700.0
2017-02-08 14:40:00,31.33,31.33,31.3,31.31,26952.0,24.3106,24.3106,24.2874,24.2951,26952.0
2017-02-08 14:50:00,31.31,31.31,31.27,31.29,99936.0,24.2951,24.2951,24.2641,24.2796,99936.0
2017-02-08 15:00:00,31.28,31.32,31.26,31.31,112114.0,24.2718,24.3029,24.2563,24.2951,112114.0
2017-02-08 15:10:00,31.31,31.33,31.27,31.3,103088.0,24.2951,24.3106,24.2641,24.2874,103088.0
2017-02-08 15:20:00,31.31,31.33,31.31,31.33,21275.0,24.2951,24.3106,24.2951,24.3106,21275.0
2017-02-08 15:30:00,31.33,31.34,31.31,31.33,35441.0,24.3106,24.3184,24.2951,24.3106,35441.0
2017-02-08 15:40:00,31.33,31.34,31.32,31.32,21691.0,24.3106,24.3184,24.3029,24.3029,21691.0
2017-02-08 15:50:00,31.33,31.33,31.25,31.26,195618.0,24.3106,24.3106,24.2486,24.2563,195618.0
2017-02-09 09:30:00,31.36,31.36,31.31,31.34,107496.0,24.3339,24.3339,24.2951,24.3184,107496.0
2017-02-09 09:40:00,31.35,31.38,31.34,31.36,24023.0,24.3262,24.3494,24.3184,24.3339,24023.0
2017-02-09 09:50:00,31.37,31.39,31.35,31.36,17555.0,24.3417,24.3572,24.3262,24.3339,17555.0
2017-02-09 10:00:00,31.35,31.37,31.34,31.37,16001.0,24.3262,24.3417,24.3184,24.3417,16001.0
2017-02-09 10:10:00,31.38,31.39,31.35,31.39,14950.0,24.3494,24.3572,24.3262,24.3572,14950.0
2017-02-09 10:20:00,31.39,31.42,31.39,31.41,18260.0,24.3572,24.3805,24.3572,24.3727,18260.0
2017-02-09 10:30:00,31.41,31.48,31.41,31.47,81381.0,24.3727,24.427,24.3727,24.4193,81381.0
2017-02-09 10:40:00,31.47,31.5,31.45,31.47,37962.0,24.4193,24.4426,24.4038,24.4193,37962.0
2017-02-09 10:50:00,31.47,31.5,31.45,31.5,18135.0,24.4193,24.4426,24.4038,24.4426,18135.0
2017-02-09 11:00:00,31.5,31.5,31.45,31.45,23842.0,24.4426,24.4426,24.4038,24.4038,23842.0
2017-02-09 11:10:00,31.45,31.48,31.45,31.46,20554.0,24.4038,24.427,24.4038,24.4115,20554.0
2017-02-09 11:20:00,31.46,31.5,31.46,31.49,21936.0,24.4115,24.4426,24.4115,24.4348,21936.0
2017-02-09 11:30:00,31.49,31.52,31.48,31.52,20262.0,24.4348,24.4581,24.427,24.4581,20262.0
2017-02-09 11:40:00,31.52,31.57,31.52,31.54,30436.0,24.4581,24.4969,24.4581,24.4736,30436.0
2017-02-09 11:50:00,31.54,31.58,31.53,31.53,18862.0,24.4736,24.5046,24.4658,24.4658,18862.0
2017-02-09 12:00:00,31.53,31.53,31.52,31.53,3711.0,24.4658,24.4658,24.4581,24.4658,3711.0
2017-02-09 12:10:00,31.52,31.57,31.52,31.56,12054.0,24.4581,24.4969,24.4581,24.4891,12054.0
2017-02-09 12:20:00,31.56,31.58,31.56,31.57,11934.0,24.4891,24.5046,24.4891,24.4969,11934.0
2017-02-09 12:30:00,31.58,31.6,31.58,31.59,11071.0,24.5046,24.5201,24.5046,24.5124,11071.0
2017-02-09 12:40:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 12:50:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:10:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:20:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:40:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:50:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:10:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:20:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:40:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:50:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:10:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:20:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:40:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:50:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-10 09:30:00,31.48,31.49,31.3,31.31,177642.0,24.427,24.4348,24.2874,24.2951,177642.0
2017-02-10 09:40:00,31.31,31.42,31.24,31.4,71337.0,24.2951,24.3805,24.2408,24.365,71337.0
2017-02-10 09:50:00,31.4,31.41,31.35,31.36,25735.0,24.365,24.3727,24.3262,24.3339,25735.0
2017-02-10 10:00:00,31.36,31.39,31.35,31.39,31695.0,24.3339,24.3572,24.3262,24.3572,31695.0
2017-02-10 10:10:00,31.38,31.42,31.38,31.42,28537.0,24.3494,24.3805,24.3494,24.3805,28537.0
2017-02-10 10:20:00,31.42,31.48,31.42,31.47,14011.0,24.3805,24.427,24.3805,24.4193,14011.0
2017-02-10 10:30:00,31.47,31.5,31.47,31.5,30422.0,24.4193,24.4426,24.4193,24.4426,30422.0
2017-02-10 10:40:00,31.5,31.51,31.49,31.5,11621.0,24.4426,24.4503,24.4348,24.4426,11621.0
2017-02-10 10:50:00,31.5,31.52,31.5,31.5,18803.0,24.4426,24.4581,24.4426,24.4426,18803.0
2017-02-10 11:00:00,31.5,31.5,31.48,31.49,15847.0,24.4426,24.4426,24.427,24.4348,15847.0
2017-02-10 11:10:00,31.5,31.58,31.5,31.57,17918.0,24.4426,24.5046,24.4426,24.4969,17918.0
2017-02-10 11:20:00,31.57,31.57,31.53,31.55,30781.0,24.4969,24.4969,24.4658,24.4813,30781.0
2017-02-10 11:30:00,31.55,31.58,31.55,31.58,24186.0,24.4813,24.5046,24.4813,24.5046,24186.0
2017-02-10 11:40:00,31.58,31.6,31.58,31.59,30648.0,24.5046,24.5201,24.5046,24.5124,30648.0
2017-02-10 11:50:00,31.59,31.59,31.57,31.58,23665.0,24.5124,24.5124,24.4969,24.5046,23665.0
2017-02-10 12:00:00,31.58,31.59,31.57,31.59,7973.0,24.5046,24.5124,24.4969,24.5124,7973.0
2017-02-10 12:10:00,31.59,31.61,31.59,31.59,31940.0,24.5124,24.5279,24.5124,24.5124,31940.0
2017-02-10 12:20:00,31.59,31.63,31.59,31.63,12121.0,24.5124,24.5434,24.5124,24.5434,12121.0
2017-02-10 12:30:00,31.62,31.62,31.6,31.61,14595.0,24.5357,24.5357,24.5201,24.5279,14595.0
2017-02-10 12:40:00,31.6,31.6,31.59,31.6,18045.0,24.5201,24.5201,24.5124,24.5201,18045.0
2017-02-10 12:50:00,31.6,31.61,31.59,31.6,18569.0,24.5201,24.5279,24.5124,24.5201,18569.0
2017-02-10 13:00:00,31.6,31.61,31.58,31.61,42475.0,24.5201,24.5279,24.5046,24.5279,42475.0
2017-02-10 13:10:00,31.61,31.61,31.59,31.6,13074.0,24.5279,24.5279,24.5124,24.5201,13074.0
2017-02-10 13:20:00,31.6,31.6,31.58,31.58,9074.0,24.5201,24.5201,24.5046,24.5046,9074.0
2017-02-10 13:30:00,31.58,31.62,31.58,31.61,8979.0,24.5046,24.5357,24.5046,24.5279,8979.0
2017-02-10 13:40:00,31.61,31.61,31.59,31.61,15559.0,24.5279,24.5279,24.5124,24.5279,15559.0
2017-02-10 13:50:00,31.61,31.61,31.59,31.6,6026.0,24.5279,24.5279,24.5124,24.5201,6026.0
2017-02-10 14:00:00,31.6,31.63,31.6,31.62,8028.0,24.5201,24.5434,24.5201,24.5357,8028.0
2017-02-10 14:10:00,31.62,31.63,31.61,31.63,2100.0,24.5357,24.5434,24.5279,24.5434,2100.0
2017-02-10 14:20:00,31.62,31.62,31.59,31.59,14343.0,24.5357,24.5357,24.5124,24.5124,14343.0
2017-02-10 14:30:00,31.6,31.6,31.58,31.58,15390.0,24.5201,24.5201,24.5046,24.5046,15390.0
2017-02-10 14:40:00,31.58,31.58,31.56,31.57,15928.0,24.5046,24.5046,24.4891,24.4969,15928.0
2017-02-10 14:50:00,31.56,31.56,31.55,31.55,9889.0,24.4891,24.4891,24.4813,24.4813,9889.0
2017-02-10 15:00:00,31.55,31.58,31.55,31.58,28937.0,24.4813,24.5046,24.4813,24.5046,28937.0
2017-02-10 15:10:00,31.58,31.59,31.57,31.57,21810.0,24.5046,24.5124,24.4969,24.4969,21810.0
2017-02-10 15:20:00,31.58,31.58,31.51,31.52,95251.0,24.5046,24.5046,24.4503,24.4581,95251.0
2017-02-10 15:30:00,31.52,31.55,31.52,31.55,29016.0,24.4581,24.4813,24.4581,24.4813,29016.0
2017-02-10 15:40:00,31.55,31.55,31.51,31.52,64664.0,24.4813,24.4813,24.4503,24.4581,64664.0
2017-02-10 15:50:00,31.52,31.54,31.5,31.5,181408.0,24.4581,24.4736,24.4426,24.4426,181408.0
2017-02-13 09:30:00,31.68,31.68,31.56,31.64,58450.0,24.5822,24.5822,24.4891,24.5512,58450.0
2017-02-13 09:40:00,31.65,31.74,31.65,31.68,37669.0,24.5589,24.6288,24.5589,24.5822,37669.0
2017-02-13 09:50:00,31.68,31.68,31.62,31.63,27416.0,24.5822,24.5822,24.5357,24.5434,27416.0
2017-02-13 10:00:00,31.64,31.68,31.64,31.66,43976.0,24.5512,24.5822,24.5512,24.5667,43976.0
2017-02-13 10:10:00,31.66,31.68,31.66,31.67,43076.0,24.5667,24.5822,24.5667,24.5745,43076.0
2017-02-13 10:20:00,31.67,31.71,31.66,31.7,66568.0,24.5745,24.6055,24.5667,24.5977,66568.0
2017-02-13 10:30:00,31.7,31.73,31.69,31.72,14708.0,24.5977,24.621,24.59,24.6133,14708.0
2017-02-13 10:40:00,31.73,31.77,31.73,31.77,29376.0,24.621,24.6521,24.621,24.6521,29376.0
2017-02-13 10:50:00,31.77,31.8,31.76,31.8,40517.0,24.6521,24.6753,24.6443,24.6753,40517.0
2017-02-13 11:00:00,31.8,31.8,31.78,31.78,17603.0,24.6753,24.6753,24.6598,24.6598,17603.0
2017-02-13 11:10:00,31.78,31.81,31.77,31.81,30363.0,24.6598,24.6831,24.6521,24.6831,30363.0
2017-02-13 11:20:00,31.81,31.86,31.81,31.84,27630.0,24.6831,24.7219,24.6831,24.7064,27630.0
2017-02-13 11:30:00,31.84,31.84,31.8,31.84,49777.0,24.7064,24.7064,24.6753,24.7064,49777.0
2017-02-13 11:40:00,31.84,31.86,31.84,31.85,12744.0,24.7064,24.7219,24.7064,24.7141,12744.0
2017-02-13 11:50:00,31.85,31.86,31.83,31.85,21984.0,24.7141,24.7219,24.6986,24.7141,21984.0
2017-02-13 12:00:00,31.87,31.88,31.87,31.88,3214.0,24.7297,24.7374,24.7297,24.7374,3214.0
2017-02-13 12:10:00,31.88,31.9,31.88,31.9,18764.0,24.7374,24.7529,24.7374,24.7529,18764.0
2017-02-13 12:20:00,31.9,31.92,31.89,31.92,34034.0,24.7529,24.7685,24.7452,24.7685,34034.0
2017-02-13 12:30:00,31.91,31.95,31.91,31.95,18909.0,24.7607,24.7917,24.7607,24.7917,18909.0
2017-02-13 12:40:00,31.94,31.95,31.92,31.93,39140.0,24.784,24.7917,24.7685,24.7762,39140.0
2017-02-13 12:50:00,31.94,31.95,31.93,31.94,15916.0,24.784,24.7917,24.7762,24.784,15916.0
2017-02-13 13:00:00,31.94,31.95,31.94,31.94,10915.0,24.784,24.7917,24.784,24.784,10915.0
2017-02-13 13:10:00,31.94,31.95,31.94,31.95,20472.0,24.784,24.7917,24.784,24.7917,20472.0
2017-02-13 13:20:00,31.95,31.98,31.94,31.98,13962.0,24.7917,24.815,24.784,24.815,13962.0
2017-02-13 13:30:00,31.98,31.98,31.96,31.98,6961.0,24.815,24.815,24.7995,24.815,6961.0
2017-02-13 13:40:00,31.98,31.98,31.92,31.93,31653.0,24.815,24.815,24.7685,24.7762,31653.0
2017-02-13 13:50:00,31.93,31.98,31.93,31.95,50615.0,24.7762,24.815,24.7762,24.7917,50615.0
2017-02-13 14:00:00,31.95,31.97,31.93,31.97,26592.0,24.7917,24.8073,24.7762,24.8073,26592.0
2017-02-13 14:10:00,31.97,31.97,31.94,31.97,13143.0,24.8073,24.8073,24.784,24.8073,13143.0
2017-02-13 14:20:00,31.97,31.99,31.97,31.99,29791.0,24.8073,24.8228,24.8073,24.8228,29791.0
2017-02-13 14:30:00,31.98,31.98,31.97,31.98,10865.0,24.815,24.815,24.8073,24.815,10865.0
2017-02-13 14:40:00,31.98,31.98,31.97,31.97,15462.0,24.815,24.815,24.8073,24.8073,15462.0
2017-02-13 14:50:00,31.98,31.99,31.97,31.97,10006.0,24.815,24.8228,24.8073,24.8073,10006.0
2017-02-13 15:00:00,31.97,31.98,31.97,31.98,8476.0,24.8073,24.815,24.8073,24.815,8476.0
2017-02-13 15:10:00,31.98,31.99,31.98,31.99,7891.0,24.815,24.8228,24.815,24.8228,7891.0
2017-02-13 15:20:00,31.99,31.99,31.97,31.98,63600.0,24.8228,24.8228,24.8073,24.815,63600.0
2017-02-13 15:30:00,31.98,31.98,31.95,31.98,44158.0,24.815,24.815,24.7917,24.815,44158.0
2017-02-13 15:40:00,31.98,31.99,31.98,31.98,28609.0,24.815,24.8228,24.815,24.815,28609.0
2017-02-13 15:50:00,31.98,32.0,31.93,31.97,178367.0,24.815,24.8305,24.7762,24.8073,178367.0
2017-02-14 09:30:00,31.92,31.94,31.85,31.9,61775.0,24.7685,24.784,24.7141,24.7529,61775.0
2017-02-14 09:40:00,31.9,31.91,31.83,31.83,32400.0,24.7529,24.7607,24.6986,24.6986,32400.0
2017-02-14 09:50:00,31.84,31.87,31.84,31.85,18992.0,24.7064,24.7297,24.7064,24.7141,18992.0
2017-02-14 10:00:00,31.85,31.85,31.77,31.84,41133.0,24.7141,24.7141,24.6521,24.7064,41133.0
2017-02-14 10:10:00,31.85,31.91,31.85,31.87,48575.0,24.7141,24.7607,24.7141,24.7297,48575.0
2017-02-14 10:20:00,31.88,31.91,31.85,31.91,59512.0,24.7374,24.7607,24.7141,24.7607,59512.0
2017-02-14 10:30:00,31.9,31.9,31.77,31.81,44430.0,24.7529,24.7529,24.6521,24.6831,44430.0
2017-02-14 10:40:00,31.81,31.86,31.8,31.86,30846.0,24.6831,24.7219,24.6753,24.7219,30846.0
2017-02-14 10:50:00,31.86,31.86,31.83,31.85,15758.0,24.7219,24.7219,24.6986,24.7141,15758.0
2017-02-14 11:00:00,31.85,31.86,31.82,31.82,19160.0,24.7141,24.7219,24.6909,24.6909,19160.0
2017-02-14 11:10:00,31.82,31.9,31.82,31.9,11711.0,24.6909,24.7529,24.6909,24.7529,11711.0
2017-02-14 11:20:00,31.9,31.9,31.88,31.89,36772.0,24.7529,24.7529,24.7374,24.7452,36772.0
2017-02-14 11:30:00,31.89,31.9,31.89,31.89,5714.0,24.7452,24.7529,24.7452,24.7452,5714.0
2017-02-14 11:40:00,31.89,31.95,31.89,31.94,46371.0,24.7452,24.7917,24.7452,24.784,46371.0
2017-02-14 11:50:00,31.94,31.94,31.92,31.94,25903.0,24.784,24.784,24.7685,24.784,25903.0
2017-02-14 12:00:00,31.93,31.95,31.93,31.94,18802.0,24.7762,24.7917,24.7762,24.784,18802.0
2017-02-14 12:10:00,31.94,31.95,31.94,31.95,14831.0,24.784,24.7917,24.784,24.7917,14831.0
2017-02-14 12:20:00,31.96,31.96,31.94,31.95,20204.0,24.7995,24.7995,24.784,24.7917,20204.0
2017-02-14 12:30:00,31.95,32.0,31.95,31.99,26886.0,24.7917,24.8305,24.7917,24.8228,26886.0
2017-02-14 12:40:00,32.0,32.03,32.0,32.03,43810.0,24.8305,24.8538,24.8305,24.8538,43810.0
2017-02-14 12:50:00,32.04,32.06,32.03,32.06,15638.0,24.8616,24.8771,24.8538,24.8771,15638.0
2017-02-14 13:00:00,32.07,32.13,32.07,32.13,35222.0,24.8848,24.9314,24.8848,24.9314,35222.0
2017-02-14 13:10:00,32.13,32.15,32.13,32.15,27581.0,24.9314,24.9469,24.9314,24.9469,27581.0
2017-02-14 13:20:00,32.15,32.15,32.11,32.14,43212.0,24.9469,24.9469,24.9159,24.9392,43212.0
2017-02-14 13:30:00,32.13,32.17,32.13,32.15,33651.0,24.9314,24.9624,24.9314,24.9469,33651.0
2017-02-14 13:40:00,32.15,32.15,32.14,32.15,17429.0,24.9469,24.9469,24.9392,24.9469,17429.0
2017-02-14 13:50:00,32.15,32.15,32.14,32.15,8761.0,24.9469,24.9469,24.9392,24.9469,8761.0
2017-02-14 14:00:00,32.15,32.17,32.15,32.17,13473.0,24.9469,24.9624,24.9469,24.9624,13473.0
2017-02-14 14:10:00,32.17,32.22,32.17,32.21,43222.0,24.9624,25.0012,24.9624,24.9935,43222.0
2017-02-14 14:20:00,32.21,32.22,32.18,32.18,50760.0,24.9935,25.0012,24.9702,24.9702,50760.0
2017-02-14 14:30:00,32.17,32.19,32.17,32.19,22203.0,24.9624,24.978,24.9624,24.978,22203.0
2017-02-14 14:40:00,32.19,32.19,32.18,32.19,20954.0,24.978,24.978,24.9702,24.978,20954.0
2017-02-14 14:50:00,32.19,32.19,32.18,32.19,14459.0,24.978,24.978,24.9702,24.978,14459.0
2017-02-14 15:00:00,32.19,32.2,32.17,32.17,15507.0,24.978,24.9857,24.9624,24.9624,15507.0
2017-02-14 15:10:00,32.17,32.19,32.17,32.17,43388.0,24.9624,24.978,24.9624,24.9624,43388.0
2017-02-14 15:20:00,32.17,32.19,32.15,32.17,99378.0,24.9624,24.978,24.9469,24.9624,99378.0
2017-02-14 15:30:00,32.17,32.24,32.17,32.22,116770.0,24.9624,25.0168,24.9624,25.0012,116770.0
2017-02-14 15:40:00,32.22,32.28,32.22,32.26,266124.0,25.0012,25.0478,25.0012,25.0323,266124.0
2017-02-14 15:50:00,32.26,32.3,32.26,32.3,335427.0,25.0323,25.0633,25.0323,25.0633,335427.0
2017-02-15 09:30:00,32.35,32.42,32.3,32.4,83661.0,25.1021,25.1564,25.0633,25.1409,83661.0
2017-02-15 09:40:00,32.39,32.43,32.39,32.42,49011.0,25.1332,25.1642,25.1332,25.1564,49011.0
2017-02-15 09:50:00,32.42,32.46,32.42,32.46,55974.0,25.1564,25.1875,25.1564,25.1875,55974.0
2017-02-15 10:00:00,32.46,32.46,32.4,32.41,47891.0,25.1875,25.1875,25.1409,25.1487,47891.0
2017-02-15 10:10:00,32.41,32.42,32.38,32.39,22663.0,25.1487,25.1564,25.1254,25.1332,22663.0
2017-02-15 10:20:00,32.4,32.44,32.38,32.42,18719.0,25.1409,25.1719,25.1254,25.1564,18719.0
2017-02-15 10:30:00,32.42,32.47,32.42,32.42,34001.0,25.1564,25.1952,25.1564,25.1564,34001.0
2017-02-15 10:40:00,32.42,32.49,32.42,32.49,42426.0,25.1564,25.2107,25.1564,25.2107,42426.0
2017-02-15 10:50:00,32.49,32.49,32.48,32.49,25773.0,25.2107,25.2107,25.203,25.2107,25773.0
2017-02-15 11:00:00,32.49,32.54,32.48,32.53,59531.0,25.2107,25.2495,25.203,25.2418,59531.0
2017-02-15 11:10:00,32.53,32.58,32.53,32.58,36615.0,25.2418,25.2806,25.2418,25.2806,36615.0
2017-02-15 11:20:00,32.59,32.62,32.58,32.6,36337.0,25.2883,25.3116,25.2806,25.2961,36337.0
2017-02-15 11:30:00,32.59,32.62,32.58,32.6,29916.0,25.2883,25.3116,25.2806,25.2961,29916.0
2017-02-15 11:40:00,32.6,32.63,32.59,32.63,55964.0,25.2961,25.3194,25.2883,25.3194,55964.0
2017-02-15 11:50:00,32.63,32.67,32.61,32.64,64918.0,25.3194,25.3504,25.3039,25.3271,64918.0
2017-02-15 12:00:00,32.63,32.65,32.63,32.64,27215.0,25.3194,25.3349,25.3194,25.3271,27215.0
2017-02-15 12:10:00,32.63,32.65,32.63,32.65,9274.0,25.3194,25.3349,25.3194,25.3349,9274.0
2017-02-15 12:20:00,32.65,32.65,32.63,32.64,25686.0,25.3349,25.3349,25.3194,25.3271,25686.0
2017-02-15 12:30:00,32.64,32.64,32.63,32.63,17803.0,25.3271,25.3271,25.3194,25.3194,17803.0
2017-02-15 12:40:00,32.63,32.63,32.56,32.56,22097.0,25.3194,25.3194,25.2651,25.2651,22097.0
2017-02-15 12:50:00,32.56,32.59,32.56,32.56,16811.0,25.2651,25.2883,25.2651,25.2651,16811.0
2017-02-15 13:00:00,32.56,32.58,32.54,32.58,46621.0,25.2651,25.2806,25.2495,25.2806,46621.0
2017-02-15 13:10:00,32.58,32.62,32.54,32.61,80605.0,25.2806,25.3116,25.2495,25.3039,80605.0
2017-02-15 13:20:00,32.6,32.61,32.58,32.58,16790.0,25.2961,25.3039,25.2806,25.2806,16790.0
2017-02-15 13:30:00,32.59,32.59,32.56,32.56,31188.0,25.2883,25.2883,25.2651,25.2651,31188.0
2017-02-15 13:40:00,32.56,32.59,32.56,32.59,36861.0,25.2651,25.2883,25.2651,25.2883,36861.0
2017-02-15 13:50:00,32.59,32.65,32.59,32.65,44589.0,25.2883,25.3349,25.2883,25.3349,44589.0
2017-02-15 14:00:00,32.65,32.71,32.65,32.71,27209.0,25.3349,25.3815,25.3349,25.3815,27209.0
2017-02-15 14:10:00,32.71,32.75,32.69,32.72,65314.0,25.3815,25.4125,25.3659,25.3892,65314.0
2017-02-15 14:20:00,32.72,32.78,32.72,32.78,54552.0,25.3892,25.4358,25.3892,25.4358,54552.0
2017-02-15 14:30:00,32.78,32.83,32.75,32.76,81589.0,25.4358,25.4746,25.4125,25.4203,81589.0
2017-02-15 14:40:00,32.77,32.83,32.77,32.82,57727.0,25.428,25.4746,25.428,25.4668,57727.0
2017-02-15 14:50:00,32.82,32.83,32.8,32.81,127144.0,25.4668,25.4746,25.4513,25.4591,127144.0
2017-02-15 15:00:00,32.81,32.83,32.8,32.81,60913.0,25.4591,25.4746,25.4513,25.4591,60913.0
2017-02-15 15:10:00,32.81,32.83,32.79,32.79,52279.0,25.4591,25.4746,25.4435,25.4435,52279.0
2017-02-15 15:20:00,32.79,32.82,32.78,32.78,74860.0,25.4435,25.4668,25.4358,25.4358,74860.0
2017-02-15 15:30:00,32.78,32.81,32.76,32.76,85415.0,25.4358,25.4591,25.4203,25.4203,85415.0
2017-02-15 15:40:00,32.76,32.79,32.76,32.76,89927.0,25.4203,25.4435,25.4203,25.4203,89927.0
2017-02-15 15:50:00,32.76,32.83,32.73,32.78,342029.0,25.4203,25.4746,25.397,25.4358,342029.0
2017-02-16 09:30:00,33.26,33.84,33.25,33.7,416074.0,25.8082,26.2583,25.8005,26.1497,416074.0
2017-02-16 09:40:00,33.7,33.85,33.61,33.8,209983.0,26.1497,26.266,26.0798,26.2272,209983.0
2017-02-16 09:50:00,33.81,33.81,33.71,33.71,132888.0,26.235,26.235,26.1574,26.1574,132888.0
2017-02-16 10:00:00,33.71,33.87,33.62,33.87,84218.0,26.1574,26.2816,26.0876,26.2816,84218.0
2017-02-16 10:10:00,33.88,33.92,33.8,33.87,124603.0,26.2893,26.3204,26.2272,26.2816,124603.0
2017-02-16 10:20:00,33.87,33.96,33.87,33.9,105269.0,26.2816,26.3514,26.2816,26.3048,105269.0
2017-02-16 10:30:00,33.91,33.97,33.88,33.91,74374.0,26.3126,26.3592,26.2893,26.3126,74374.0
2017-02-16 10:40:00,33.9,33.9,33.76,33.76,63737.0,26.3048,26.3048,26.1962,26.1962,63737.0
2017-02-16 10:50:00,33.77,33.81,33.64,33.76,130976.0,26.204,26.235,26.1031,26.1962,130976.0
2017-02-16 11:00:00,33.76,33.76,33.65,33.65,95609.0,26.1962,26.1962,26.1109,26.1109,95609.0
2017-02-16 11:10:00,33.65,33.77,33.57,33.72,77510.0,26.1109,26.204,26.0488,26.1652,77510.0
2017-02-16 11:20:00,33.72,33.79,33.71,33.76,54438.0,26.1652,26.2195,26.1574,26.1962,54438.0
2017-02-16 11:30:00,33.76,33.84,33.69,33.74,62481.0,26.1962,26.2583,26.1419,26.1807,62481.0
2017-02-16 11:40:00,33.74,33.81,33.72,33.79,37861.0,26.1807,26.235,26.1652,26.2195,37861.0
2017-02-16 11:50:00,33.8,33.87,33.8,33.84,54589.0,26.2272,26.2816,26.2272,26.2583,54589.0
2017-02-16 12:00:00,33.83,33.85,33.77,33.78,26246.0,26.2505,26.266,26.204,26.2117,26246.0
2017-02-16 12:10:00,33.78,33.78,33.76,33.78,27576.0,26.2117,26.2117,26.1962,26.2117,27576.0
2017-02-16 12:20:00,33.78,33.8,33.74,33.79,36393.0,26.2117,26.2272,26.1807,26.2195,36393.0
2017-02-16 12:30:00,33.78,33.8,33.77,33.78,13662.0,26.2117,26.2272,26.204,26.2117,13662.0
2017-02-16 12:40:00,33.78,33.79,33.76,33.78,24933.0,26.2117,26.2195,26.1962,26.2117,24933.0
2017-02-16 12:50:00,33.78,33.78,33.74,33.74,23467.0,26.2117,26.2117,26.1807,26.1807,23467.0
2017-02-16 13:00:00,33.73,33.76,33.69,33.74,37598.0,26.1729,26.1962,26.1419,26.1807,37598.0
2017-02-16 13:10:00,33.74,33.75,33.71,33.74,19246.0,26.1807,26.1884,26.1574,26.1807,19246.0
2017-02-16 13:20:00,33.74,33.76,33.72,33.75,21406.0,26.1807,26.1962,26.1652,26.1884,21406.0
2017-02-16 13:30:00,33.75,33.76,33.72,33.74,19155.0,26.1884,26.1962,26.1652,26.1807,19155.0
2017-02-16 13:40:00,33.74,33.74,33.72,33.72,29038.0,26.1807,26.1807,26.1652,26.1652,29038.0
2017-02-16 13:50:00,33.72,33.72,33.69,33.69,23421.0,26.1652,26.1652,26.1419,26.1419,23421.0
2017-02-16 14:00:00,33.7,33.73,33.7,33.71,19890.0,26.1497,26.1729,26.1497,26.1574,19890.0
2017-02-16 14:10:00,33.71,33.74,33.69,33.71,22612.0,26.1574,26.1807,26.1419,26.1574,22612.0
2017-02-16 14:20:00,33.71,33.72,33.63,33.65,30380.0,26.1574,26.1652,26.0953,26.1109,30380.0
2017-02-16 14:30:00,33.64,33.67,33.6,33.67,29820.0,26.1031,26.1264,26.0721,26.1264,29820.0
2017-02-16 14:40:00,33.67,33.69,33.65,33.65,23176.0,26.1264,26.1419,26.1109,26.1109,23176.0
2017-02-16 14:50:00,33.65,33.67,33.61,33.67,26827.0,26.1109,26.1264,26.0798,26.1264,26827.0
2017-02-16 15:00:00,33.67,33.7,33.66,33.66,28386.0,26.1264,26.1497,26.1186,26.1186,28386.0
2017-02-16 15:10:00,33.67,33.71,33.65,33.67,51853.0,26.1264,26.1574,26.1109,26.1264,51853.0
2017-02-16 15:20:00,33.67,33.68,33.65,33.67,48709.0,26.1264,26.1341,26.1109,26.1264,48709.0
2017-02-16 15:30:00,33.67,33.72,33.65,33.71,72146.0,26.1264,26.1652,26.1109,26.1574,72146.0
2017-02-16 15:40:00,33.71,33.74,33.67,33.67,99361.0,26.1574,26.1807,26.1264,26.1264,99361.0
2017-02-16 15:50:00,33.66,33.66,33.57,33.6,299495.0,26.1186,26.1186,26.0488,26.0721,299495.0
2017-02-17 09:30:00,33.52,33.6,33.49,33.5,91133.0,26.01,26.0721,25.9867,25.9945,91133.0
2017-02-17 09:40:00,33.51,33.54,33.47,33.49,89589.0,26.0022,26.0255,25.9712,25.9867,89589.0
2017-02-17 09:50:00,33.5,33.5,33.43,33.46,44241.0,25.9945,25.9945,25.9401,25.9634,44241.0
2017-02-17 10:00:00,33.47,33.51,33.44,33.49,125424.0,25.9712,26.0022,25.9479,25.9867,125424.0
2017-02-17 10:10:00,33.49,33.54,33.49,33.53,44521.0,25.9867,26.0255,25.9867,26.0177,44521.0
2017-02-17 10:20:00,33.53,33.56,33.51,33.53,28014.0,26.0177,26.041,26.0022,26.0177,28014.0
2017-02-17 10:30:00,33.56,33.6,33.54,33.6,29566.0,26.041,26.0721,26.0255,26.0721,29566.0
2017-02-17 10:40:00,33.61,33.62,33.58,33.6,37418.0,26.0798,26.0876,26.0565,26.0721,37418.0
2017-02-17 10:50:00,33.6,33.62,33.59,33.59,22701.0,26.0721,26.0876,26.0643,26.0643,22701.0
2017-02-17 11:00:00,33.59,33.65,33.59,33.65,31979.0,26.0643,26.1109,26.0643,26.1109,31979.0
2017-02-17 11:10:00,33.65,33.69,33.65,33.67,29213.0,26.1109,26.1419,26.1109,26.1264,29213.0
2017-02-17 11:20:00,33.66,33.69,33.65,33.67,19212.0,26.1186,26.1419,26.1109,26.1264,19212.0
2017-02-17 11:30:00,33.68,33.72,33.67,33.7,45493.0,26.1341,26.1652,26.1264,26.1497,45493.0
2017-02-17 11:40:00,33.69,33.71,33.67,33.67,54004.0,26.1419,26.1574,26.1264,26.1264,54004.0
2017-02-17 11:50:00,33.67,33.71,33.67,33.7,39081.0,26.1264,26.1574,26.1264,26.1497,39081.0
2017-02-17 12:00:00,33.7,33.72,33.69,33.72,23108.0,26.1497,26.1652,26.1419,26.1652,23108.0
2017-02-17 12:10:00,33.72,33.74,33.71,33.72,24044.0,26.1652,26.1807,26.1574,26.1652,24044.0
2017-02-17 12:20:00,33.73,33.76,33.72,33.72,25230.0,26.1729,26.1962,26.1652,26.1652,25230.0
2017-02-17 12:30:00,33.73,33.74,33.71,33.72,9033.0,26.1729,26.1807,26.1574,26.1652,9033.0
2017-02-17 12:40:00,33.72,33.76,33.72,33.76,19512.0,26.1652,26.1962,26.1652,26.1962,19512.0
2017-02-17 12:50:00,33.76,33.76,33.74,33.75,24827.0,26.1962,26.1962,26.1807,26.1884,24827.0
2017-02-17 13:00:00,33.75,33.76,33.74,33.74,13433.0,26.1884,26.1962,26.1807,26.1807,13433.0
2017-02-17 13:10:00,33.74,33.74,33.71,33.71,14910.0,26.1807,26.1807,26.1574,26.1574,14910.0
2017-02-17 13:20:00,33.72,33.74,33.7,33.72,30200.0,26.1652,26.1807,26.1497,26.1652,30200.0
2017-02-17 13:30:00,33.72,33.72,33.69,33.69,22431.0,26.1652,26.1652,26.1419,26.1419,22431.0
2017-02-17 13:40:00,33.69,33.72,33.69,33.72,8179.0,26.1419,26.1652,26.1419,26.1652,8179.0
2017-02-17 13:50:00,33.72,33.73,33.69,33.73,24477.0,26.1652,26.1729,26.1419,26.1729,24477.0
2017-02-17 14:00:00,33.72,33.74,33.71,33.72,19480.0,26.1652,26.1807,26.1574,26.1652,19480.0
2017-02-17 14:10:00,33.72,33.72,33.69,33.69,22301.0,26.1652,26.1652,26.1419,26.1419,22301.0
2017-02-17 14:20:00,33.69,33.71,33.69,33.69,13660.0,26.1419,26.1574,26.1419,26.1419,13660.0
2017-02-17 14:30:00,33.68,33.69,33.67,33.68,16758.0,26.1341,26.1419,26.1264,26.1341,16758.0
2017-02-17 14:40:00,33.68,33.69,33.67,33.69,13225.0,26.1341,26.1419,26.1264,26.1419,13225.0
2017-02-17 14:50:00,33.69,33.71,33.69,33.7,12220.0,26.1419,26.1574,26.1419,26.1497,12220.0
2017-02-17 15:00:00,33.69,33.71,33.69,33.7,11718.0,26.1419,26.1574,26.1419,26.1497,11718.0
2017-02-17 15:10:00,33.71,33.71,33.67,33.67,16059.0,26.1574,26.1574,26.1264,26.1264,16059.0
2017-02-17 15:20:00,33.67,33.68,33.65,33.65,25354.0,26.1264,26.1341,26.1109,26.1109,25354.0
2017-02-17 15:30:00,33.65,33.67,33.63,33.66,54399.0,26.1109,26.1264,26.0953,26.1186,54399.0
2017-02-17 15:40:00,33.67,33.67,33.65,33.65,81234.0,26.1264,26.1264,26.1109,26.1109,81234.0
2017-02-17 15:50:00,33.65,33.74,33.65,33.74,291455.0,26.1109,26.1807,26.1109,26.1807,291455.0
2017-02-21 09:30:00,33.7,33.83,33.68,33.82,54076.0,26.1497,26.2505,26.1341,26.2428,54076.0
2017-02-21 09:40:00,33.81,33.83,33.77,33.8,35977.0,26.235,26.2505,26.204,26.2272,35977.0
2017-02-21 09:50:00,33.8,33.8,33.75,33.75,38937.0,26.2272,26.2272,26.1884,26.1884,38937.0
2017-02-21 10:00:00,33.76,33.85,33.76,33.85,48631.0,26.1962,26.266,26.1962,26.266,48631.0
2017-02-21 10:10:00,33.85,33.89,33.85,33.88,34124.0,26.266,26.2971,26.266,26.2893,34124.0
2017-02-21 10:20:00,33.88,33.94,33.87,33.94,28317.0,26.2893,26.3359,26.2816,26.3359,28317.0
2017-02-21 10:30:00,33.93,33.94,33.9,33.92,28978.0,26.3281,26.3359,26.3048,26.3204,28978.0
2017-02-21 10:40:00,33.93,33.96,33.93,33.95,25013.0,26.3281,26.3514,26.3281,26.3436,25013.0
2017-02-21 10:50:00,33.95,33.97,33.94,33.94,30704.0,26.3436,26.3592,26.3359,26.3359,30704.0
2017-02-21 11:00:00,33.94,33.99,33.93,33.99,36392.0,26.3359,26.3747,26.3281,26.3747,36392.0
2017-02-21 11:10:00,33.99,34.0,33.98,34.0,44134.0,26.3747,26.3824,26.3669,26.3824,44134.0
2017-02-21 11:20:00,33.99,34.06,33.99,34.03,82359.0,26.3747,26.429,26.3747,26.4057,82359.0
2017-02-21 11:30:00,34.03,34.03,33.96,33.96,41220.0,26.4057,26.4057,26.3514,26.3514,41220.0
2017-02-21 11:40:00,33.96,33.99,33.96,33.97,9879.0,26.3514,26.3747,26.3514,26.3592,9879.0
2017-02-21 11:50:00,33.96,33.99,33.96,33.99,66525.0,26.3514,26.3747,26.3514,26.3747,66525.0
2017-02-21 12:00:00,33.99,34.02,33.99,34.01,31842.0,26.3747,26.398,26.3747,26.3902,31842.0
2017-02-21 12:10:00,34.0,34.0,33.96,33.96,34908.0,26.3824,26.3824,26.3514,26.3514,34908.0
2017-02-21 12:20:00,33.97,34.0,33.94,33.99,11520.0,26.3592,26.3824,26.3359,26.3747,11520.0
2017-02-21 12:30:00,33.99,33.99,33.98,33.99,11940.0,26.3747,26.3747,26.3669,26.3747,11940.0
2017-02-21 12:40:00,33.99,33.99,33.96,33.97,12915.0,26.3747,26.3747,26.3514,26.3592,12915.0
2017-02-21 12:50:00,33.97,33.99,33.97,33.99,17919.0,26.3592,26.3747,26.3592,26.3747,17919.0
2017-02-21 13:00:00,33.98,33.99,33.97,33.99,13400.0,26.3669,26.3747,26.3592,26.3747,13400.0
2017-02-21 13:10:00,33.99,34.02,33.99,34.02,26139.0,26.3747,26.398,26.3747,26.398,26139.0
2017-02-21 13:20:00,34.03,34.05,34.01,34.05,13471.0,26.4057,26.4212,26.3902,26.4212,13471.0
2017-02-21 13:30:00,34.04,34.04,34.02,34.02,17965.0,26.4135,26.4135,26.398,26.398,17965.0
2017-02-21 13:40:00,34.01,34.01,33.99,34.01,9031.0,26.3902,26.3902,26.3747,26.3902,9031.0
2017-02-21 13:50:00,34.01,34.02,34.0,34.02,11029.0,26.3902,26.398,26.3824,26.398,11029.0
2017-02-21 14:00:00,34.01,34.03,34.01,34.03,18045.0,26.3902,26.4057,26.3902,26.4057,18045.0
2017-02-21 14:10:00,34.03,34.05,34.03,34.04,3800.0,26.4057,26.4212,26.4057,26.4135,3800.0
2017-02-21 14:20:00,34.05,34.1,34.05,34.1,65307.0,26.4212,26.46,26.4212,26.46,65307.0
2017-02-21 14:30:00,34.1,34.12,34.08,34.12,93868.0,26.46,26.4756,26.4445,26.4756,93868.0
2017-02-21 14:40:00,34.13,34.19,34.13,34.19,42472.0,26.4833,26.5299,26.4833,26.5299,42472.0
2017-02-21 14:50:00,34.19,34.19,34.15,34.15,42416.0,26.5299,26.5299,26.4988,26.4988,42416.0
2017-02-21 15:00:00,34.15,34.18,34.14,34.18,27155.0,26.4988,26.5221,26.4911,26.5221,27155.0
2017-02-21 15:10:00,34.18,34.21,34.18,34.21,15096.0,26.5221,26.5454,26.5221,26.5454,15096.0
2017-02-21 15:20:00,34.21,34.21,34.18,34.19,39418.0,26.5454,26.5454,26.5221,26.5299,39418.0
2017-02-21 15:30:00,34.19,34.19,34.15,34.15,38531.0,26.5299,26.5299,26.4988,26.4988,38531.0
2017-02-21 15:40:00,34.15,34.15,34.1,34.12,82716.0,26.4988,26.4988,26.46,26.4756,82716.0
2017-02-21 15:50:00,34.12,34.13,34.11,34.13,138235.0,26.4756,26.4833,26.4678,26.4833,138235.0
2017-02-22 09:30:00,34.14,34.14,33.91,33.94,77639.0,26.4911,26.4911,26.3126,26.3359,77639.0
2017-02-22 09:40:00,33.95,33.97,33.9,33.96,123734.0,26.3436,26.3592,26.3048,26.3514,123734.0
2017-02-22 09:50:00,33.96,33.96,33.86,33.9,75428.0,26.3514,26.3514,26.2738,26.3048,75428.0
2017-02-22 10:00:00,33.9,33.94,33.9,33.9,55511.0,26.3048,26.3359,26.3048,26.3048,55511.0
2017-02-22 10:10:00,33.9,33.9,33.88,33.88,26213.0,26.3048,26.3048,26.2893,26.2893,26213.0
2017-02-22 10:20:00,33.88,33.91,33.88,33.9,21449.0,26.2893,26.3126,26.2893,26.3048,21449.0
2017-02-22 10:30:00,33.9,33.9,33.87,33.9,20048.0,26.3048,26.3048,26.2816,26.3048,20048.0
2017-02-22 10:40:00,33.9,33.91,33.84,33.84,26041.0,26.3048,26.3126,26.2583,26.2583,26041.0
2017-02-22 10:50:00,33.83,33.83,33.8,33.81,37231.0,26.2505,26.2505,26.2272,26.235,37231.0
2017-02-22 11:00:00,33.82,33.82,33.66,33.67,113458.0,26.2428,26.2428,26.1186,26.1264,113458.0
2017-02-22 11:10:00,33.67,33.74,33.67,33.72,80289.0,26.1264,26.1807,26.1264,26.1652,80289.0
2017-02-22 11:20:00,33.72,33.72,33.7,33.7,53545.0,26.1652,26.1652,26.1497,26.1497,53545.0
2017-02-22 11:30:00,33.71,33.72,33.69,33.72,40529.0,26.1574,26.1652,26.1419,26.1652,40529.0
2017-02-22 11:40:00,33.72,33.76,33.72,33.75,14853.0,26.1652,26.1962,26.1652,26.1884,14853.0
2017-02-22 11:50:00,33.74,33.74,33.72,33.74,21430.0,26.1807,26.1807,26.1652,26.1807,21430.0
2017-02-22 12:00:00,33.73,33.78,33.72,33.78,24138.0,26.1729,26.2117,26.1652,26.2117,24138.0
2017-02-22 12:10:00,33.79,33.84,33.79,33.84,35201.0,26.2195,26.2583,26.2195,26.2583,35201.0
2017-02-22 12:20:00,33.83,33.85,33.83,33.83,7236.0,26.2505,26.266,26.2505,26.2505,7236.0
2017-02-22 12:30:00,33.84,33.85,33.84,33.84,27714.0,26.2583,26.266,26.2583,26.2583,27714.0
2017-02-22 12:40:00,33.84,33.91,33.84,33.88,63130.0,26.2583,26.3126,26.2583,26.2893,63130.0
2017-02-22 12:50:00,33.88,33.95,33.87,33.94,28629.0,26.2893,26.3436,26.2816,26.3359,28629.0
2017-02-22 13:00:00,33.94,33.94,33.92,33.94,11610.0,26.3359,26.3359,26.3204,26.3359,11610.0
2017-02-22 13:10:00,33.94,33.97,33.94,33.96,18114.0,26.3359,26.3592,26.3359,26.3514,18114.0
2017-02-22 13:20:00,33.96,34.0,33.96,33.98,25533.0,26.3514,26.3824,26.3514,26.3669,25533.0
2017-02-22 13:30:00,33.99,34.0,33.97,33.99,18998.0,26.3747,26.3824,26.3592,26.3747,18998.0
2017-02-22 13:40:00,33.99,34.0,33.98,34.0,10901.0,26.3747,26.3824,26.3669,26.3824,10901.0
2017-02-22 13:50:00,34.0,34.02,34.0,34.01,21738.0,26.3824,26.398,26.3824,26.3902,21738.0
2017-02-22 14:00:00,34.01,34.03,33.99,33.99,10597.0,26.3902,26.4057,26.3747,26.3747,10597.0
2017-02-22 14:10:00,33.98,34.01,33.96,33.99,32504.0,26.3669,26.3902,26.3514,26.3747,32504.0
2017-02-22 14:20:00,33.99,34.03,33.99,34.03,10617.0,26.3747,26.4057,26.3747,26.4057,10617.0
2017-02-22 14:30:00,34.03,34.03,34.01,34.01,10818.0,26.4057,26.4057,26.3902,26.3902,10818.0
2017-02-22 14:40:00,34.01,34.03,34.01,34.03,8900.0,26.3902,26.4057,26.3902,26.4057,8900.0
2017-02-22 14:50:00,34.03,34.05,34.03,34.04,31392.0,26.4057,26.4212,26.4057,26.4135,31392.0
2017-02-22 15:00:00,34.04,34.07,34.03,34.06,21277.0,26.4135,26.4368,26.4057,26.429,21277.0
2017-02-22 15:10:00,34.06,34.06,34.05,34.05,17179.0,26.429,26.429,26.4212,26.4212,17179.0
2017-02-22 15:20:00,34.06,34.08,34.05,34.06,26412.0,26.429,26.4445,26.4212,26.429,26412.0
2017-02-22 15:30:00,34.06,34.08,34.06,34.06,21945.0,26.429,26.4445,26.429,26.429,21945.0
2017-02-22 15:40:00,34.06,34.07,34.06,34.07,4000.0,26.429,26.4368,26.429,26.4368,4000.0
2017-02-22 15:50:00,34.07,34.1,34.03,34.09,199686.0,26.4368,26.46,26.4057,26.4523,199686.0
2017-02-23 09:30:00,34.28,34.28,34.04,34.13,83293.0,26.5997,26.5997,26.4135,26.4833,83293.0
2017-02-23 09:40:00,34.13,34.13,34.0,34.01,38809.0,26.4833,26.4833,26.3824,26.3902,38809.0
2017-02-23 09:50:00,34.02,34.08,34.01,34.03,24037.0,26.398,26.4445,26.3902,26.4057,24037.0
2017-02-23 10:00:00,34.03,34.06,34.01,34.01,29405.0,26.4057,26.429,26.3902,26.3902,29405.0
2017-02-23 10:10:00,34.01,34.03,34.01,34.01,15330.0,26.3902,26.4057,26.3902,26.3902,15330.0
2017-02-23 10:20:00,34.01,34.06,34.01,34.04,22061.0,26.3902,26.429,26.3902,26.4135,22061.0
2017-02-23 10:30:00,34.04,34.07,34.03,34.03,12323.0,26.4135,26.4368,26.4057,26.4057,12323.0
2017-02-23 10:40:00,34.03,34.06,34.02,34.03,19345.0,26.4057,26.429,26.398,26.4057,19345.0
2017-02-23 10:50:00,34.03,34.03,34.01,34.03,14994.0,26.4057,26.4057,26.3902,26.4057,14994.0
2017-02-23 11:00:00,34.03,34.03,33.96,33.97,63224.0,26.4057,26.4057,26.3514,26.3592,63224.0
2017-02-23 11:10:00,33.97,34.01,33.97,34.01,32929.0,26.3592,26.3902,26.3592,26.3902,32929.0
2017-02-23 11:20:00,34.01,34.06,34.01,34.03,19057.0,26.3902,26.429,26.3902,26.4057,19057.0
2017-02-23 11:30:00,34.04,34.09,34.04,34.08,18500.0,26.4135,26.4523,26.4135,26.4445,18500.0
2017-02-23 11:40:00,34.09,34.13,34.06,34.12,11603.0,26.4523,26.4833,26.429,26.4756,11603.0
2017-02-23 11:50:00,34.11,34.13,34.09,34.09,11137.0,26.4678,26.4833,26.4523,26.4523,11137.0
2017-02-23 12:00:00,34.1,34.13,34.1,34.1,17008.0,26.46,26.4833,26.46,26.46,17008.0
2017-02-23 12:10:00,34.1,34.17,34.1,34.16,16594.0,26.46,26.5143,26.46,26.5066,16594.0
2017-02-23 12:20:00,34.15,34.17,34.13,34.13,7358.0,26.4988,26.5143,26.4833,26.4833,7358.0
2017-02-23 12:30:00,34.13,34.15,34.13,34.14,7339.0,26.4833,26.4988,26.4833,26.4911,7339.0
2017-02-23 12:40:00,34.13,34.13,34.12,34.12,13275.0,26.4833,26.4833,26.4756,26.4756,13275.0
2017-02-23 12:50:00,34.12,34.12,34.07,34.07,10891.0,26.4756,26.4756,26.4368,26.4368,10891.0
2017-02-23 13:00:00,34.07,34.1,34.06,34.07,12745.0,26.4368,26.46,26.429,26.4368,12745.0
2017-02-23 13:10:00,34.06,34.06,34.02,34.03,14571.0,26.429,26.429,26.398,26.4057,14571.0
2017-02-23 13:20:00,34.02,34.03,34.01,34.03,4164.0,26.398,26.4057,26.3902,26.4057,4164.0
2017-02-23 13:30:00,34.03,34.03,34.02,34.03,4554.0,26.4057,26.4057,26.398,26.4057,4554.0
2017-02-23 13:40:00,34.03,34.06,34.03,34.06,8100.0,26.4057,26.429,26.4057,26.429,8100.0
2017-02-23 13:50:00,34.06,34.08,34.05,34.08,9404.0,26.429,26.4445,26.4212,26.4445,9404.0
2017-02-23 14:00:00,34.08,34.09,34.07,34.09,22778.0,26.4445,26.4523,26.4368,26.4523,22778.0
2017-02-23 14:10:00,34.09,34.11,34.06,34.11,29987.0,26.4523,26.4678,26.429,26.4678,29987.0
2017-02-23 14:20:00,34.11,34.11,34.08,34.1,19261.0,26.4678,26.4678,26.4445,26.46,19261.0
2017-02-23 14:30:00,34.09,34.1,34.08,34.09,6600.0,26.4523,26.46,26.4445,26.4523,6600.0
2017-02-23 14:40:00,34.09,34.09,34.05,34.09,39499.0,26.4523,26.4523,26.4212,26.4523,39499.0
2017-02-23 14:50:00,34.08,34.1,34.06,34.08,31516.0,26.4445,26.46,26.429,26.4445,31516.0
2017-02-23 15:00:00,34.08,34.08,34.06,34.06,10900.0,26.4445,26.4445,26.429,26.429,10900.0
2017-02-23 15:10:00,34.06,34.08,34.06,34.08,6870.0,26.429,26.4445,26.429,26.4445,6870.0
2017-02-23 15:20:00,34.08,34.1,34.06,34.06,21349.0,26.4445,26.46,26.429,26.429,21349.0
2017-02-23 15:30:00,34.06,34.07,34.04,34.06,22217.0,26.429,26.4368,26.4135,26.429,22217.0
2017-02-23 15:40:00,34.06,34.08,34.03,34.03,42796.0,26.429,26.4445,26.4057,26.4057,42796.0
2017-02-23 15:50:00,34.04,34.04,34.01,34.03,59269.0,26.4135,26.4135,26.3902,26.4057,59269.0
2017-02-24 09:30:00,33.97,33.99,33.81,33.99,115537.0,26.3592,26.3747,26.235,26.3747,115537.0
2017-02-24 09:40:00,33.97,34.03,33.95,34.03,78542.0,26.3592,26.4057,26.3436,26.4057,78542.0
2017-02-24 09:50:00,34.03,34.1,34.0,34.09,44109.0,26.4057,26.46,26.3824,26.4523,44109.0
2017-02-24 10:00:00,34.1,34.11,34.07,34.1,69348.0,26.46,26.4678,26.4368,26.46,69348.0
2017-02-24 10:10:00,34.1,34.1,34.04,34.06,45436.0,26.46,26.46,26.4135,26.429,45436.0
2017-02-24 10:20:00,34.07,34.12,34.06,34.06,56489.0,26.4368,26.4756,26.429,26.429,56489.0
2017-02-24 10:30:00,34.06,34.1,34.06,34.08,11896.0,26.429,26.46,26.429,26.4445,11896.0
2017-02-24 10:40:00,34.08,34.12,34.07,34.1,24783.0,26.4445,26.4756,26.4368,26.46,24783.0
2017-02-24 10:50:00,34.1,34.17,34.1,34.17,34943.0,26.46,26.5143,26.46,26.5143,34943.0
2017-02-24 11:00:00,34.16,34.19,34.15,34.17,22789.0,26.5066,26.5299,26.4988,26.5143,22789.0
2017-02-24 11:10:00,34.17,34.21,34.17,34.21,31209.0,26.5143,26.5454,26.5143,26.5454,31209.0
2017-02-24 11:20:00,34.21,34.22,34.2,34.21,27349.0,26.5454,26.5531,26.5376,26.5454,27349.0
2017-02-24 11:30:00,34.21,34.22,34.17,34.19,31745.0,26.5454,26.5531,26.5143,26.5299,31745.0
2017-02-24 11:40:00,34.19,34.19,34.15,34.17,15639.0,26.5299,26.5299,26.4988,26.5143,15639.0
2017-02-24 11:50:00,34.17,34.17,34.13,34.13,11700.0,26.5143,26.5143,26.4833,26.4833,11700.0
2017-02-24 12:00:00,34.13,34.17,34.13,34.16,36809.0,26.4833,26.5143,26.4833,26.5066,36809.0
2017-02-24 12:10:00,34.15,34.16,34.13,34.15,9753.0,26.4988,26.5066,26.4833,26.4988,9753.0
2017-02-24 12:20:00,34.15,34.2,34.15,34.19,24402.0,26.4988,26.5376,26.4988,26.5299,24402.0
2017-02-24 12:30:00,34.19,34.19,34.14,34.15,10425.0,26.5299,26.5299,26.4911,26.4988,10425.0
2017-02-24 12:40:00,34.14,34.17,34.13,34.17,12824.0,26.4911,26.5143,26.4833,26.5143,12824.0
2017-02-24 12:50:00,34.17,34.17,34.15,34.17,4869.0,26.5143,26.5143,26.4988,26.5143,4869.0
2017-02-24 13:00:00,34.17,34.17,34.13,34.14,11108.0,26.5143,26.5143,26.4833,26.4911,11108.0
2017-02-24 13:10:00,34.14,34.15,34.12,34.13,9597.0,26.4911,26.4988,26.4756,26.4833,9597.0
2017-02-24 13:20:00,34.13,34.15,34.12,34.13,17508.0,26.4833,26.4988,26.4756,26.4833,17508.0
2017-02-24 13:30:00,34.13,34.14,34.13,34.13,6490.0,26.4833,26.4911,26.4833,26.4833,6490.0
2017-02-24 13:40:00,34.13,34.17,34.13,34.14,13077.0,26.4833,26.5143,26.4833,26.4911,13077.0
2017-02-24 13:50:00,34.13,34.14,34.12,34.12,5805.0,26.4833,26.4911,26.4756,26.4756,5805.0
2017-02-24 14:00:00,34.12,34.12,34.08,34.08,18093.0,26.4756,26.4756,26.4445,26.4445,18093.0
2017-02-24 14:10:00,34.08,34.1,34.08,34.1,8433.0,26.4445,26.46,26.4445,26.46,8433.0
2017-02-24 14:20:00,34.11,34.11,34.1,34.1,9544.0,26.4678,26.4678,26.46,26.46,9544.0
2017-02-24 14:30:00,34.11,34.13,34.11,34.12,9449.0,26.4678,26.4833,26.4678,26.4756,9449.0
2017-02-24 14:40:00,34.12,34.13,34.12,34.12,15812.0,26.4756,26.4833,26.4756,26.4756,15812.0
2017-02-24 14:50:00,34.12,34.13,34.12,34.13,10877.0,26.4756,26.4833,26.4756,26.4833,10877.0
2017-02-24 15:00:00,34.13,34.14,34.13,34.14,13403.0,26.4833,26.4911,26.4833,26.4911,13403.0
2017-02-24 15:10:00,34.14,34.16,34.13,34.15,23687.0,26.4911,26.5066,26.4833,26.4988,23687.0
2017-02-24 15:20:00,34.16,34.22,34.16,34.22,68094.0,26.5066,26.5531,26.5066,26.5531,68094.0
2017-02-24 15:30:00,34.22,34.26,34.22,34.26,136260.0,26.5531,26.5842,26.5531,26.5842,136260.0
2017-02-24 15:40:00,34.26,34.28,34.26,34.26,58634.0,26.5842,26.5997,26.5842,26.5842,58634.0
2017-02-24 15:50:00,34.26,34.32,34.26,34.31,220191.0,26.5842,26.6307,26.5842,26.623,220191.0
2017-02-27 09:30:00,34.21,34.22,34.13,34.2,45053.0,26.5454,26.5531,26.4833,26.5376,45053.0
2017-02-27 09:40:00,34.2,34.29,34.18,34.28,38613.0,26.5376,26.6075,26.5221,26.5997,38613.0
2017-02-27 09:50:00,34.28,34.32,34.24,34.32,17143.0,26.5997,26.6307,26.5687,26.6307,17143.0
2017-02-27 10:00:00,34.31,34.31,34.26,34.3,20533.0,26.623,26.623,26.5842,26.6152,20533.0
2017-02-27 10:10:00,34.31,34.31,34.22,34.23,31734.0,26.623,26.623,26.5531,26.5609,31734.0
2017-02-27 10:20:00,34.24,34.28,34.24,34.27,21381.0,26.5687,26.5997,26.5687,26.5919,21381.0
2017-02-27 10:30:00,34.28,34.28,34.24,34.24,24400.0,26.5997,26.5997,26.5687,26.5687,24400.0
2017-02-27 10:40:00,34.25,34.26,34.24,34.26,14024.0,26.5764,26.5842,26.5687,26.5842,14024.0
2017-02-27 10:50:00,34.26,34.26,34.22,34.22,17790.0,26.5842,26.5842,26.5531,26.5531,17790.0
2017-02-27 11:00:00,34.23,34.26,34.22,34.23,40868.0,26.5609,26.5842,26.5531,26.5609,40868.0
2017-02-27 11:10:00,34.24,34.24,34.21,34.22,14930.0,26.5687,26.5687,26.5454,26.5531,14930.0
2017-02-27 11:20:00,34.23,34.25,34.17,34.19,29574.0,26.5609,26.5764,26.5143,26.5299,29574.0
2017-02-27 11:30:00,34.19,34.19,34.16,34.17,13609.0,26.5299,26.5299,26.5066,26.5143,13609.0
2017-02-27 11:40:00,34.17,34.18,34.16,34.16,12451.0,26.5143,26.5221,26.5066,26.5066,12451.0
2017-02-27 11:50:00,34.15,34.18,34.15,34.17,9544.0,26.4988,26.5221,26.4988,26.5143,9544.0
2017-02-27 12:00:00,34.17,34.17,34.15,34.15,11824.0,26.5143,26.5143,26.4988,26.4988,11824.0
2017-02-27 12:10:00,34.15,34.17,34.15,34.15,10224.0,26.4988,26.5143,26.4988,26.4988,10224.0
2017-02-27 12:20:00,34.15,34.17,34.15,34.15,10883.0,26.4988,26.5143,26.4988,26.4988,10883.0
2017-02-27 12:30:00,34.15,34.15,34.14,34.14,5935.0,26.4988,26.4988,26.4911,26.4911,5935.0
2017-02-27 12:40:00,34.13,34.15,34.13,34.13,9263.0,26.4833,26.4988,26.4833,26.4833,9263.0
2017-02-27 12:50:00,34.14,34.17,34.13,34.13,16149.0,26.4911,26.5143,26.4833,26.4833,16149.0
2017-02-27 13:00:00,34.14,34.15,34.14,34.15,3800.0,26.4911,26.4988,26.4911,26.4988,3800.0
2017-02-27 13:10:00,34.16,34.17,34.15,34.15,11440.0,26.5066,26.5143,26.4988,26.4988,11440.0
2017-02-27 13:20:00,34.16,34.19,34.16,34.19,4788.0,26.5066,26.5299,26.5066,26.5299,4788.0
2017-02-27 13:30:00,34.19,34.19,34.17,34.18,14945.0,26.5299,26.5299,26.5143,26.5221,14945.0
2017-02-27 13:40:00,34.18,34.21,34.17,34.2,11030.0,26.5221,26.5454,26.5143,26.5376,11030.0
2017-02-27 13:50:00,34.21,34.22,34.21,34.21,10153.0,26.5454,26.5531,26.5454,26.5454,10153.0
2017-02-27 14:00:00,34.21,34.21,34.19,34.19,4699.0,26.5454,26.5454,26.5299,26.5299,4699.0
2017-02-27 14:10:00,34.2,34.21,34.2,34.21,2200.0,26.5376,26.5454,26.5376,26.5454,2200.0
2017-02-27 14:20:00,34.21,34.24,34.19,34.22,16060.0,26.5454,26.5687,26.5299,26.5531,16060.0
2017-02-27 14:30:00,34.22,34.22,34.21,34.22,8158.0,26.5531,26.5531,26.5454,26.5531,8158.0
2017-02-27 14:40:00,34.22,34.22,34.21,34.21,9533.0,26.5531,26.5531,26.5454,26.5454,9533.0
2017-02-27 14:50:00,34.22,34.22,34.2,34.21,7741.0,26.5531,26.5531,26.5376,26.5454,7741.0
2017-02-27 15:00:00,34.21,34.24,34.21,34.24,14831.0,26.5454,26.5687,26.5454,26.5687,14831.0
2017-02-27 15:10:00,34.24,34.24,34.22,34.24,10007.0,26.5687,26.5687,26.5531,26.5687,10007.0
2017-02-27 15:20:00,34.24,34.28,34.24,34.28,24750.0,26.5687,26.5997,26.5687,26.5997,24750.0
2017-02-27 15:30:00,34.28,34.29,34.28,34.28,21553.0,26.5997,26.6075,26.5997,26.5997,21553.0
2017-02-27 15:40:00,34.29,34.3,34.26,34.26,54951.0,26.6075,26.6152,26.5842,26.5842,54951.0
2017-02-27 15:50:00,34.26,34.28,34.25,34.27,132407.0,26.5842,26.5997,26.5764,26.5919,132407.0
2017-02-28 09:30:00,34.2,34.28,34.2,34.2,48471.0,26.5376,26.5997,26.5376,26.5376,48471.0
2017-02-28 09:40:00,34.21,34.24,34.18,34.18,47584.0,26.5454,26.5687,26.5221,26.5221,47584.0
2017-02-28 09:50:00,34.19,34.23,34.18,34.22,42811.0,26.5299,26.5609,26.5221,26.5531,42811.0
2017-02-28 10:00:00,34.22,34.22,34.16,34.17,48395.0,26.5531,26.5531,26.5066,26.5143,48395.0
2017-02-28 10:10:00,34.17,34.24,34.17,34.24,31124.0,26.5143,26.5687,26.5143,26.5687,31124.0
2017-02-28 10:20:00,34.23,34.23,34.2,34.21,9968.0,26.5609,26.5609,26.5376,26.5454,9968.0
2017-02-28 10:30:00,34.21,34.22,34.21,34.22,12401.0,26.5454,26.5531,26.5454,26.5531,12401.0
2017-02-28 10:40:00,34.22,34.24,34.21,34.24,17771.0,26.5531,26.5687,26.5454,26.5687,17771.0
2017-02-28 10:50:00,34.24,34.26,34.22,34.24,14913.0,26.5687,26.5842,26.5531,26.5687,14913.0
2017-02-28 11:00:00,34.24,34.26,34.22,34.22,17741.0,26.5687,26.5842,26.5531,26.5531,17741.0
2017-02-28 11:10:00,34.22,34.22,34.19,34.22,22106.0,26.5531,26.5531,26.5299,26.5531,22106.0
2017-02-28 11:20:00,34.22,34.22,34.19,34.19,26033.0,26.5531,26.5531,26.5299,26.5299,26033.0
2017-02-28 11:30:00,34.19,34.2,34.18,34.19,34132.0,26.5299,26.5376,26.5221,26.5299,34132.0
2017-02-28 11:40:00,34.18,34.18,34.17,34.17,9907.0,26.5221,26.5221,26.5143,26.5143,9907.0
2017-02-28 11:50:00,34.17,34.17,34.17,34.17,12631.0,26.5143,26.5143,26.5143,26.5143,12631.0
2017-02-28 12:00:00,34.17,34.17,34.13,34.13,16919.0,26.5143,26.5143,26.4833,26.4833,16919.0
2017-02-28 12:10:00,34.12,34.13,34.08,34.08,52094.0,26.4756,26.4833,26.4445,26.4445,52094.0
2017-02-28 12:20:00,34.08,34.08,34.06,34.08,28462.0,26.4445,26.4445,26.429,26.4445,28462.0
2017-02-28 12:30:00,34.08,34.08,34.07,34.07,5244.0,26.4445,26.4445,26.4368,26.4368,5244.0
2017-02-28 12:40:00,34.08,34.08,34.06,34.08,23144.0,26.4445,26.4445,26.429,26.4445,23144.0
2017-02-28 12:50:00,34.08,34.1,34.08,34.08,20720.0,26.4445,26.46,26.4445,26.4445,20720.0
2017-02-28 13:00:00,34.08,34.1,34.08,34.1,13554.0,26.4445,26.46,26.4445,26.46,13554.0
2017-02-28 13:10:00,34.11,34.13,34.11,34.11,8167.0,26.4678,26.4833,26.4678,26.4678,8167.0
2017-02-28 13:20:00,34.11,34.11,34.08,34.08,26387.0,26.4678,26.4678,26.4445,26.4445,26387.0
2017-02-28 13:30:00,34.08,34.09,34.08,34.08,5507.0,26.4445,26.4523,26.4445,26.4445,5507.0
2017-02-28 13:40:00,34.08,34.12,34.08,34.11,17381.0,26.4445,26.4756,26.4445,26.4678,17381.0
2017-02-28 13:50:00,34.1,34.12,34.1,34.1,17307.0,26.46,26.4756,26.46,26.46,17307.0
2017-02-28 14:00:00,34.1,34.12,34.09,34.1,23525.0,26.46,26.4756,26.4523,26.46,23525.0
2017-02-28 14:10:00,34.09,34.1,34.07,34.08,15983.0,26.4523,26.46,26.4368,26.4445,15983.0
2017-02-28 14:20:00,34.08,34.08,34.06,34.06,54846.0,26.4445,26.4445,26.429,26.429,54846.0
2017-02-28 14:30:00,34.05,34.07,34.04,34.05,30709.0,26.4212,26.4368,26.4135,26.4212,30709.0
2017-02-28 14:40:00,34.05,34.1,34.04,34.1,48505.0,26.4212,26.46,26.4135,26.46,48505.0
2017-02-28 14:50:00,34.1,34.11,34.1,34.1,12937.0,26.46,26.4678,26.46,26.46,12937.0
2017-02-28 15:00:00,34.1,34.11,34.09,34.1,18708.0,26.46,26.4678,26.4523,26.46,18708.0
2017-02-28 15:10:00,34.11,34.17,34.1,34.16,19605.0,26.4678,26.5143,26.46,26.5066,19605.0
2017-02-28 15:20:00,34.16,34.17,34.14,34.14,25733.0,26.5066,26.5143,26.4911,26.4911,25733.0
2017-02-28 15:30:00,34.15,34.15,34.1,34.1,32027.0,26.4988,26.4988,26.46,26.46,32027.0
2017-02-28 15:40:00,34.1,34.15,34.1,34.15,44422.0,26.46,26.4988,26.46,26.4988,44422.0
2017-02-28 15:50:00,34.15,34.19,34.15,34.17,181840.0,26.4988,26.5299,26.4988,26.5143,181840.0
2017-03-01 09:30:00,34.28,34.41,34.22,34.23,58390.0,26.5997,26.7006,26.5531,26.5609,58390.0
2017-03-01 09:40:00,34.23,34.26,34.19,34.23,41064.0,26.5609,26.5842,26.5299,26.5609,41064.0
2017-03-01 09:50:00,34.22,34.32,34.18,34.28,95594.0,26.5531,26.6307,26.5221,26.5997,95594.0
2017-03-01 10:00:00,34.27,34.4,34.27,34.38,62045.0,26.5919,26.6928,26.5919,26.6773,62045.0
2017-03-01 10:10:00,34.38,34.42,34.36,34.4,36384.0,26.6773,26.7083,26.6618,26.6928,36384.0
2017-03-01 10:20:00,34.4,34.41,34.34,34.34,28992.0,26.6928,26.7006,26.6463,26.6463,28992.0
2017-03-01 10:30:00,34.33,34.36,34.28,34.29,23726.0,26.6385,26.6618,26.5997,26.6075,23726.0
2017-03-01 10:40:00,34.29,34.29,34.26,34.29,35667.0,26.6075,26.6075,26.5842,26.6075,35667.0
2017-03-01 10:50:00,34.29,34.29,34.25,34.26,53396.0,26.6075,26.6075,26.5764,26.5842,53396.0
2017-03-01 11:00:00,34.26,34.31,34.25,34.31,24248.0,26.5842,26.623,26.5764,26.623,24248.0
2017-03-01 11:10:00,34.31,34.38,34.31,34.36,28121.0,26.623,26.6773,26.623,26.6618,28121.0
2017-03-01 11:20:00,34.35,34.4,34.35,34.38,15490.0,26.654,26.6928,26.654,26.6773,15490.0
2017-03-01 11:30:00,34.38,34.4,34.37,34.38,12401.0,26.6773,26.6928,26.6695,26.6773,12401.0
2017-03-01 11:40:00,34.38,34.41,34.38,34.39,16825.0,26.6773,26.7006,26.6773,26.6851,16825.0
2017-03-01 11:50:00,34.39,34.48,34.39,34.44,49626.0,26.6851,26.7549,26.6851,26.7239,49626.0
2017-03-01 12:00:00,34.44,34.49,34.44,34.49,23194.0,26.7239,26.7627,26.7239,26.7627,23194.0
2017-03-01 12:10:00,34.49,34.5,34.45,34.45,33536.0,26.7627,26.7704,26.7316,26.7316,33536.0
2017-03-01 12:20:00,34.46,34.49,34.45,34.47,44094.0,26.7394,26.7627,26.7316,26.7471,44094.0
2017-03-01 12:30:00,34.47,34.47,34.46,34.46,18144.0,26.7471,26.7471,26.7394,26.7394,18144.0
2017-03-01 12:40:00,34.45,34.46,34.44,34.46,19627.0,26.7316,26.7394,26.7239,26.7394,19627.0
2017-03-01 12:50:00,34.46,34.47,34.45,34.46,26774.0,26.7394,26.7471,26.7316,26.7394,26774.0
2017-03-01 13:00:00,34.47,34.49,34.47,34.49,28171.0,26.7471,26.7627,26.7471,26.7627,28171.0
2017-03-01 13:10:00,34.48,34.49,34.46,34.46,18665.0,26.7549,26.7627,26.7394,26.7394,18665.0
2017-03-01 13:20:00,34.47,34.49,34.46,34.47,21349.0,26.7471,26.7627,26.7394,26.7471,21349.0
2017-03-01 13:30:00,34.46,34.47,34.46,34.47,10302.0,26.7394,26.7471,26.7394,26.7471,10302.0
2017-03-01 13:40:00,34.48,34.49,34.47,34.49,10580.0,26.7549,26.7627,26.7471,26.7627,10580.0
2017-03-01 13:50:00,34.49,34.49,34.48,34.49,38074.0,26.7627,26.7627,26.7549,26.7627,38074.0
2017-03-01 14:00:00,34.49,34.49,34.43,34.43,44322.0,26.7627,26.7627,26.7161,26.7161,44322.0
2017-03-01 14:10:00,34.44,34.49,34.43,34.47,35845.0,26.7239,26.7627,26.7161,26.7471,35845.0
2017-03-01 14:20:00,34.47,34.5,34.47,34.49,30530.0,26.7471,26.7704,26.7471,26.7627,30530.0
2017-03-01 14:30:00,34.49,34.5,34.47,34.47,39170.0,26.7627,26.7704,26.7471,26.7471,39170.0
2017-03-01 14:40:00,34.46,34.46,34.44,34.46,23403.0,26.7394,26.7394,26.7239,26.7394,23403.0
2017-03-01 14:50:00,34.46,34.48,34.46,34.48,15528.0,26.7394,26.7549,26.7394,26.7549,15528.0
2017-03-01 15:00:00,34.49,34.49,34.45,34.46,30178.0,26.7627,26.7627,26.7316,26.7394,30178.0
2017-03-01 15:10:00,34.46,34.48,34.46,34.48,12606.0,26.7394,26.7549,26.7394,26.7549,12606.0
2017-03-01 15:20:00,34.48,34.49,34.47,34.47,37723.0,26.7549,26.7627,26.7471,26.7471,37723.0
2017-03-01 15:30:00,34.47,34.47,34.42,34.44,63304.0,26.7471,26.7471,26.7083,26.7239,63304.0
2017-03-01 15:40:00,34.44,34.49,34.44,34.49,28836.0,26.7239,26.7627,26.7239,26.7627,28836.0
2017-03-01 15:50:00,34.49,34.51,34.42,34.44,108617.0,26.7627,26.7782,26.7083,26.7239,108617.0
2017-03-02 09:30:00,34.44,34.47,34.38,34.4,62006.0,26.7239,26.7471,26.6773,26.6928,62006.0
2017-03-02 09:40:00,34.39,34.4,34.3,34.3,30599.0,26.6851,26.6928,26.6152,26.6152,30599.0
2017-03-02 09:50:00,34.3,34.35,34.28,34.35,23895.0,26.6152,26.654,26.5997,26.654,23895.0
2017-03-02 10:00:00,34.35,34.37,34.32,34.32,34141.0,26.654,26.6695,26.6307,26.6307,34141.0
2017-03-02 10:10:00,34.32,34.33,34.29,34.29,10738.0,26.6307,26.6385,26.6075,26.6075,10738.0
2017-03-02 10:20:00,34.29,34.29,34.26,34.28,15300.0,26.6075,26.6075,26.5842,26.5997,15300.0
2017-03-02 10:30:00,34.28,34.28,34.24,34.26,22087.0,26.5997,26.5997,26.5687,26.5842,22087.0
2017-03-02 10:40:00,34.26,34.26,34.22,34.25,38229.0,26.5842,26.5842,26.5531,26.5764,38229.0
2017-03-02 10:50:00,34.25,34.28,34.24,34.28,9009.0,26.5764,26.5997,26.5687,26.5997,9009.0
2017-03-02 11:00:00,34.28,34.28,34.26,34.26,15618.0,26.5997,26.5997,26.5842,26.5842,15618.0
2017-03-02 11:10:00,34.26,34.26,34.22,34.24,18214.0,26.5842,26.5842,26.5531,26.5687,18214.0
2017-03-02 11:20:00,34.24,34.28,34.24,34.27,19835.0,26.5687,26.5997,26.5687,26.5919,19835.0
2017-03-02 11:30:00,34.26,34.26,34.22,34.23,34350.0,26.5842,26.5842,26.5531,26.5609,34350.0
2017-03-02 11:40:00,34.24,34.28,34.24,34.28,34807.0,26.5687,26.5997,26.5687,26.5997,34807.0
2017-03-02 11:50:00,34.28,34.31,34.26,34.31,31106.0,26.5997,26.623,26.5842,26.623,31106.0
2017-03-02 12:00:00,34.32,34.33,34.31,34.33,5580.0,26.6307,26.6385,26.623,26.6385,5580.0
2017-03-02 12:10:00,34.33,34.34,34.32,34.33,8860.0,26.6385,26.6463,26.6307,26.6385,8860.0
2017-03-02 12:20:00,34.32,34.33,34.31,34.32,8848.0,26.6307,26.6385,26.623,26.6307,8848.0
2017-03-02 12:30:00,34.33,34.35,34.31,34.34,26729.0,26.6385,26.654,26.623,26.6463,26729.0
2017-03-02 12:40:00,34.35,34.35,34.31,34.31,4907.0,26.654,26.654,26.623,26.623,4907.0
2017-03-02 12:50:00,34.32,34.37,34.32,34.37,20428.0,26.6307,26.6695,26.6307,26.6695,20428.0
2017-03-02 13:00:00,34.37,34.38,34.37,34.37,5600.0,26.6695,26.6773,26.6695,26.6695,5600.0
2017-03-02 13:10:00,34.37,34.4,34.37,34.38,7755.0,26.6695,26.6928,26.6695,26.6773,7755.0
2017-03-02 13:20:00,34.38,34.4,34.37,34.4,4900.0,26.6773,26.6928,26.6695,26.6928,4900.0
2017-03-02 13:30:00,34.4,34.42,34.39,34.4,25373.0,26.6928,26.7083,26.6851,26.6928,25373.0
2017-03-02 13:40:00,34.41,34.41,34.4,34.4,15714.0,26.7006,26.7006,26.6928,26.6928,15714.0
2017-03-02 13:50:00,34.4,34.47,34.4,34.47,48168.0,26.6928,26.7471,26.6928,26.7471,48168.0
2017-03-02 14:00:00,34.46,34.47,34.45,34.45,7158.0,26.7394,26.7471,26.7316,26.7316,7158.0
2017-03-02 14:10:00,34.44,34.46,34.44,34.44,6124.0,26.7239,26.7394,26.7239,26.7239,6124.0
2017-03-02 14:20:00,34.44,34.51,34.44,34.51,18075.0,26.7239,26.7782,26.7239,26.7782,18075.0
2017-03-02 14:30:00,34.51,34.53,34.5,34.52,18919.0,26.7782,26.7937,26.7704,26.7859,18919.0
2017-03-02 14:40:00,34.51,34.51,34.49,34.5,14717.0,26.7782,26.7782,26.7627,26.7704,14717.0
2017-03-02 14:50:00,34.5,34.5,34.49,34.49,15424.0,26.7704,26.7704,26.7627,26.7627,15424.0
2017-03-02 15:00:00,34.49,34.49,34.46,34.47,32748.0,26.7627,26.7627,26.7394,26.7471,32748.0
2017-03-02 15:10:00,34.47,34.47,34.4,34.4,26537.0,26.7471,26.7471,26.6928,26.6928,26537.0
2017-03-02 15:20:00,34.4,34.42,34.4,34.42,12340.0,26.6928,26.7083,26.6928,26.7083,12340.0
2017-03-02 15:30:00,34.42,34.44,34.42,34.42,52748.0,26.7083,26.7239,26.7083,26.7083,52748.0
2017-03-02 15:40:00,34.42,34.42,34.37,34.38,77054.0,26.7083,26.7083,26.6695,26.6773,77054.0
2017-03-02 15:50:00,34.38,34.4,34.35,34.38,101990.0,26.6773,26.6928,26.654,26.6773,101990.0
2017-03-03 09:30:00,34.44,34.44,34.33,34.4,43090.0,26.7239,26.7239,26.6385,26.6928,43090.0
2017-03-03 09:40:00,34.4,34.42,34.3,34.33,49880.0,26.6928,26.7083,26.6152,26.6385,49880.0
2017-03-03 09:50:00,34.33,34.34,34.28,34.31,46097.0,26.6385,26.6463,26.5997,26.623,46097.0
2017-03-03 10:00:00,34.31,34.37,34.3,34.34,20738.0,26.623,26.6695,26.6152,26.6463,20738.0
2017-03-03 10:10:00,34.35,34.39,34.35,34.35,16000.0,26.654,26.6851,26.654,26.654,16000.0
2017-03-03 10:20:00,34.34,34.34,34.28,34.29,32382.0,26.6463,26.6463,26.5997,26.6075,32382.0
2017-03-03 10:30:00,34.29,34.29,34.26,34.28,26984.0,26.6075,26.6075,26.5842,26.5997,26984.0
2017-03-03 10:40:00,34.28,34.29,34.26,34.28,17970.0,26.5997,26.6075,26.5842,26.5997,17970.0
2017-03-03 10:50:00,34.28,34.3,34.27,34.28,12452.0,26.5997,26.6152,26.5919,26.5997,12452.0
2017-03-03 11:00:00,34.27,34.28,34.25,34.26,11822.0,26.5919,26.5997,26.5764,26.5842,11822.0
2017-03-03 11:10:00,34.26,34.26,34.25,34.25,5325.0,26.5842,26.5842,26.5764,26.5764,5325.0
2017-03-03 11:20:00,34.26,34.27,34.24,34.26,14596.0,26.5842,26.5919,26.5687,26.5842,14596.0
2017-03-03 11:30:00,34.25,34.26,34.24,34.26,23954.0,26.5764,26.5842,26.5687,26.5842,23954.0
2017-03-03 11:40:00,34.27,34.28,34.23,34.23,17077.0,26.5919,26.5997,26.5609,26.5609,17077.0
2017-03-03 11:50:00,34.24,34.28,34.24,34.26,20197.0,26.5687,26.5997,26.5687,26.5842,20197.0
2017-03-03 12:00:00,34.26,34.31,34.26,34.31,22153.0,26.5842,26.623,26.5842,26.623,22153.0
2017-03-03 12:10:00,34.31,34.31,34.28,34.3,29362.0,26.623,26.623,26.5997,26.6152,29362.0
2017-03-03 12:20:00,34.3,34.32,34.29,34.31,24442.0,26.6152,26.6307,26.6075,26.623,24442.0
2017-03-03 12:30:00,34.31,34.33,34.31,34.31,9750.0,26.623,26.6385,26.623,26.623,9750.0
2017-03-03 12:40:00,34.31,34.33,34.31,34.32,5628.0,26.623,26.6385,26.623,26.6307,5628.0
2017-03-03 12:50:00,34.31,34.36,34.31,34.35,13714.0,26.623,26.6618,26.623,26.654,13714.0
2017-03-03 13:00:00,34.35,34.39,34.33,34.36,27464.0,26.654,26.6851,26.6385,26.6618,27464.0
2017-03-03 13:10:00,34.35,34.35,34.26,34.27,52455.0,26.654,26.654,26.5842,26.5919,52455.0
2017-03-03 13:20:00,34.27,34.28,34.25,34.28,27972.0,26.5919,26.5997,26.5764,26.5997,27972.0
2017-03-03 13:30:00,34.29,34.29,34.26,34.28,12601.0,26.6075,26.6075,26.5842,26.5997,12601.0
2017-03-03 13:40:00,34.28,34.31,34.28,34.31,12784.0,26.5997,26.623,26.5997,26.623,12784.0
2017-03-03 13:50:00,34.3,34.31,34.29,34.29,10378.0,26.6152,26.623,26.6075,26.6075,10378.0
2017-03-03 14:00:00,34.29,34.34,34.29,34.32,32677.0,26.6075,26.6463,26.6075,26.6307,32677.0
2017-03-03 14:10:00,34.33,34.34,34.29,34.29,12041.0,26.6385,26.6463,26.6075,26.6075,12041.0
2017-03-03 14:20:00,34.29,34.29,34.26,34.26,12479.0,26.6075,26.6075,26.5842,26.5842,12479.0
2017-03-03 14:30:00,34.26,34.28,34.25,34.26,22883.0,26.5842,26.5997,26.5764,26.5842,22883.0
2017-03-03 14:40:00,34.26,34.29,34.26,34.28,12158.0,26.5842,26.6075,26.5842,26.5997,12158.0
2017-03-03 14:50:00,34.29,34.31,34.29,34.3,13936.0,26.6075,26.623,26.6075,26.6152,13936.0
2017-03-03 15:00:00,34.3,34.3,34.29,34.29,12495.0,26.6152,26.6152,26.6075,26.6075,12495.0
2017-03-03 15:10:00,34.29,34.29,34.27,34.27,9704.0,26.6075,26.6075,26.5919,26.5919,9704.0
2017-03-03 15:20:00,34.27,34.29,34.24,34.29,37536.0,26.5919,26.6075,26.5687,26.6075,37536.0
2017-03-03 15:30:00,34.29,34.29,34.27,34.29,31488.0,26.6075,26.6075,26.5919,26.6075,31488.0
2017-03-03 15:40:00,34.3,34.3,34.26,34.26,25067.0,26.6152,26.6152,26.5842,26.5842,25067.0
2017-03-03 15:50:00,34.26,34.31,34.26,34.28,81597.0,26.5842,26.623,26.5842,26.5997,81597.0
2017-03-06 09:30:00,34.04,34.2,33.97,34.17,82951.0,26.4135,26.5376,26.3592,26.5143,82951.0
2017-03-06 09:40:00,34.16,34.18,34.13,34.15,71861.0,26.5066,26.5221,26.4833,26.4988,71861.0
2017-03-06 09:50:00,34.16,34.24,34.15,34.22,39876.0,26.5066,26.5687,26.4988,26.5531,39876.0
2017-03-06 10:00:00,34.23,34.24,34.2,34.24,21735.0,26.5609,26.5687,26.5376,26.5687,21735.0
2017-03-06 10:10:00,34.23,34.26,34.23,34.26,33212.0,26.5609,26.5842,26.5609,26.5842,33212.0
2017-03-06 10:20:00,34.25,34.25,34.15,34.17,23521.0,26.5764,26.5764,26.4988,26.5143,23521.0
2017-03-06 10:30:00,34.17,34.17,34.11,34.16,51229.0,26.5143,26.5143,26.4678,26.5066,51229.0
2017-03-06 10:40:00,34.15,34.15,34.12,34.15,21402.0,26.4988,26.4988,26.4756,26.4988,21402.0
2017-03-06 10:50:00,34.15,34.15,34.1,34.13,30943.0,26.4988,26.4988,26.46,26.4833,30943.0
2017-03-06 11:00:00,34.12,34.15,34.08,34.12,81712.0,26.4756,26.4988,26.4445,26.4756,81712.0
2017-03-06 11:10:00,34.12,34.19,34.12,34.19,68919.0,26.4756,26.5299,26.4756,26.5299,68919.0
2017-03-06 11:20:00,34.19,34.19,34.15,34.16,23872.0,26.5299,26.5299,26.4988,26.5066,23872.0
2017-03-06 11:30:00,34.16,34.17,34.13,34.13,17999.0,26.5066,26.5143,26.4833,26.4833,17999.0
2017-03-06 11:40:00,34.13,34.19,34.13,34.19,18038.0,26.4833,26.5299,26.4833,26.5299,18038.0
2017-03-06 11:50:00,34.19,34.21,34.19,34.19,7266.0,26.5299,26.5454,26.5299,26.5299,7266.0
2017-03-06 12:00:00,34.19,34.22,34.17,34.19,26365.0,26.5299,26.5531,26.5143,26.5299,26365.0
2017-03-06 12:10:00,34.19,34.19,34.19,34.19,4900.0,26.5299,26.5299,26.5299,26.5299,4900.0
2017-03-06 12:20:00,34.19,34.23,34.18,34.21,15364.0,26.5299,26.5609,26.5221,26.5454,15364.0
2017-03-06 12:30:00,34.2,34.21,34.18,34.18,17847.0,26.5376,26.5454,26.5221,26.5221,17847.0
2017-03-06 12:40:00,34.18,34.21,34.18,34.2,11630.0,26.5221,26.5454,26.5221,26.5376,11630.0
2017-03-06 12:50:00,34.2,34.21,34.18,34.19,19669.0,26.5376,26.5454,26.5221,26.5299,19669.0
2017-03-06 13:00:00,34.19,34.21,34.19,34.21,11400.0,26.5299,26.5454,26.5299,26.5454,11400.0
2017-03-06 13:10:00,34.21,34.27,34.21,34.27,38214.0,26.5454,26.5919,26.5454,26.5919,38214.0
2017-03-06 13:20:00,34.27,34.28,34.26,34.26,9920.0,26.5919,26.5997,26.5842,26.5842,9920.0
2017-03-06 13:30:00,34.26,34.26,34.21,34.21,32662.0,26.5842,26.5842,26.5454,26.5454,32662.0
2017-03-06 13:40:00,34.22,34.22,34.18,34.19,35296.0,26.5531,26.5531,26.5221,26.5299,35296.0
2017-03-06 13:50:00,34.19,34.19,34.15,34.15,40532.0,26.5299,26.5299,26.4988,26.4988,40532.0
2017-03-06 14:00:00,34.15,34.15,34.14,34.15,21315.0,26.4988,26.4988,26.4911,26.4988,21315.0
2017-03-06 14:10:00,34.15,34.17,34.13,34.17,36112.0,26.4988,26.5143,26.4833,26.5143,36112.0
2017-03-06 14:20:00,34.16,34.16,34.13,34.15,42154.0,26.5066,26.5066,26.4833,26.4988,42154.0
2017-03-06 14:30:00,34.14,34.19,34.14,34.18,34715.0,26.4911,26.5299,26.4911,26.5221,34715.0
2017-03-06 14:40:00,34.18,34.19,34.17,34.17,11963.0,26.5221,26.5299,26.5143,26.5143,11963.0
2017-03-06 14:50:00,34.17,34.19,34.16,34.17,32962.0,26.5143,26.5299,26.5066,26.5143,32962.0
2017-03-06 15:00:00,34.17,34.19,34.16,34.17,16947.0,26.5143,26.5299,26.5066,26.5143,16947.0
2017-03-06 15:10:00,34.17,34.19,34.16,34.19,25204.0,26.5143,26.5299,26.5066,26.5299,25204.0
2017-03-06 15:20:00,34.19,34.19,34.17,34.19,31573.0,26.5299,26.5299,26.5143,26.5299,31573.0
2017-03-06 15:30:00,34.19,34.21,34.16,34.21,35400.0,26.5299,26.5454,26.5066,26.5454,35400.0
2017-03-06 15:40:00,34.21,34.24,34.21,34.24,38740.0,26.5454,26.5687,26.5454,26.5687,38740.0
2017-03-06 15:50:00,34.24,34.24,34.19,34.19,116312.0,26.5687,26.5687,26.5299,26.5299,116312.0
2017-03-07 09:30:00,34.01,34.13,33.99,34.07,109167.0,26.3902,26.4833,26.3747,26.4368,109167.0
2017-03-07 09:40:00,34.05,34.08,34.04,34.05,25618.0,26.4212,26.4445,26.4135,26.4212,25618.0
2017-03-07 09:50:00,34.03,34.1,34.03,34.1,39859.0,26.4057,26.46,26.4057,26.46,39859.0
2017-03-07 10:00:00,34.09,34.15,34.07,34.12,60525.0,26.4523,26.4988,26.4368,26.4756,60525.0
2017-03-07 10:10:00,34.12,34.18,34.11,34.18,37576.0,26.4756,26.5221,26.4678,26.5221,37576.0
2017-03-07 10:20:00,34.18,34.24,34.18,34.23,23244.0,26.5221,26.5687,26.5221,26.5609,23244.0
2017-03-07 10:30:00,34.23,34.24,34.19,34.19,21662.0,26.5609,26.5687,26.5299,26.5299,21662.0
2017-03-07 10:40:00,34.19,34.22,34.18,34.2,16848.0,26.5299,26.5531,26.5221,26.5376,16848.0
2017-03-07 10:50:00,34.19,34.2,34.18,34.19,14800.0,26.5299,26.5376,26.5221,26.5299,14800.0
2017-03-07 11:00:00,34.19,34.2,34.17,34.17,13690.0,26.5299,26.5376,26.5143,26.5143,13690.0
2017-03-07 11:10:00,34.17,34.17,34.14,34.17,28479.0,26.5143,26.5143,26.4911,26.5143,28479.0
2017-03-07 11:20:00,34.17,34.17,34.11,34.12,44221.0,26.5143,26.5143,26.4678,26.4756,44221.0
2017-03-07 11:30:00,34.12,34.13,34.09,34.13,42459.0,26.4756,26.4833,26.4523,26.4833,42459.0
2017-03-07 11:40:00,34.13,34.14,34.12,34.12,6542.0,26.4833,26.4911,26.4756,26.4756,6542.0
2017-03-07 11:50:00,34.12,34.13,34.12,34.13,6740.0,26.4756,26.4833,26.4756,26.4833,6740.0
2017-03-07 12:00:00,34.14,34.16,34.1,34.16,35215.0,26.4911,26.5066,26.46,26.5066,35215.0
2017-03-07 12:10:00,34.16,34.16,34.13,34.13,13523.0,26.5066,26.5066,26.4833,26.4833,13523.0
2017-03-07 12:20:00,34.14,34.15,34.13,34.15,31542.0,26.4911,26.4988,26.4833,26.4988,31542.0
2017-03-07 12:30:00,34.15,34.15,34.13,34.14,13917.0,26.4988,26.4988,26.4833,26.4911,13917.0
2017-03-07 12:40:00,34.15,34.17,34.15,34.15,9063.0,26.4988,26.5143,26.4988,26.4988,9063.0
2017-03-07 12:50:00,34.15,34.17,34.15,34.17,10878.0,26.4988,26.5143,26.4988,26.5143,10878.0
2017-03-07 13:00:00,34.18,34.19,34.17,34.18,18226.0,26.5221,26.5299,26.5143,26.5221,18226.0
2017-03-07 13:10:00,34.19,34.2,34.17,34.19,9387.0,26.5299,26.5376,26.5143,26.5299,9387.0
2017-03-07 13:20:00,34.19,34.19,34.17,34.17,23550.0,26.5299,26.5299,26.5143,26.5143,23550.0
2017-03-07 13:30:00,34.17,34.17,34.13,34.13,8098.0,26.5143,26.5143,26.4833,26.4833,8098.0
2017-03-07 13:40:00,34.13,34.15,34.12,34.15,6546.0,26.4833,26.4988,26.4756,26.4988,6546.0
2017-03-07 13:50:00,34.15,34.16,34.14,34.15,5900.0,26.4988,26.5066,26.4911,26.4988,5900.0
2017-03-07 14:00:00,34.15,34.17,34.14,34.15,16376.0,26.4988,26.5143,26.4911,26.4988,16376.0
2017-03-07 14:10:00,34.15,34.17,34.15,34.15,5624.0,26.4988,26.5143,26.4988,26.4988,5624.0
2017-03-07 14:20:00,34.15,34.17,34.15,34.16,7700.0,26.4988,26.5143,26.4988,26.5066,7700.0
2017-03-07 14:30:00,34.16,34.16,34.14,34.16,17565.0,26.5066,26.5066,26.4911,26.5066,17565.0
2017-03-07 14:40:00,34.17,34.18,34.15,34.16,10200.0,26.5143,26.5221,26.4988,26.5066,10200.0
2017-03-07 14:50:00,34.17,34.19,34.17,34.19,7600.0,26.5143,26.5299,26.5143,26.5299,7600.0
2017-03-07 15:00:00,34.19,34.19,34.17,34.17,14800.0,26.5299,26.5299,26.5143,26.5143,14800.0
2017-03-07 15:10:00,34.17,34.18,34.15,34.17,44799.0,26.5143,26.5221,26.4988,26.5143,44799.0
2017-03-07 15:20:00,34.17,34.19,34.15,34.15,90188.0,26.5143,26.5299,26.4988,26.4988,90188.0
2017-03-07 15:30:00,34.16,34.17,34.12,34.15,116543.0,26.5066,26.5143,26.4756,26.4988,116543.0
2017-03-07 15:40:00,34.14,34.14,34.1,34.12,118165.0,26.4911,26.4911,26.46,26.4756,118165.0
2017-03-07 15:50:00,34.12,34.2,34.12,34.19,233646.0,26.4756,26.5376,26.4756,26.5299,233646.0
2017-03-08 09:30:00,34.18,34.21,34.15,34.2,52969.0,26.5221,26.5454,26.4988,26.5376,52969.0
2017-03-08 09:40:00,34.2,34.21,34.19,34.21,33923.0,26.5376,26.5454,26.5299,26.5454,33923.0
2017-03-08 09:50:00,34.21,34.23,34.18,34.19,43015.0,26.5454,26.5609,26.5221,26.5299,43015.0
2017-03-08 10:00:00,34.19,34.19,34.09,34.1,42902.0,26.5299,26.5299,26.4523,26.46,42902.0
2017-03-08 10:10:00,34.1,34.12,34.06,34.09,21824.0,26.46,26.4756,26.429,26.4523,21824.0
2017-03-08 10:20:00,34.1,34.1,34.08,34.09,34658.0,26.46,26.46,26.4445,26.4523,34658.0
2017-03-08 10:30:00,34.09,34.1,34.04,34.04,16811.0,26.4523,26.46,26.4135,26.4135,16811.0
2017-03-08 10:40:00,34.04,34.09,34.03,34.06,34658.0,26.4135,26.4523,26.4057,26.429,34658.0
2017-03-08 10:50:00,34.06,34.08,34.03,34.07,47380.0,26.429,26.4445,26.4057,26.4368,47380.0
2017-03-08 11:00:00,34.07,34.1,34.06,34.08,29675.0,26.4368,26.46,26.429,26.4445,29675.0
2017-03-08 11:10:00,34.08,34.08,34.06,34.06,14720.0,26.4445,26.4445,26.429,26.429,14720.0
2017-03-08 11:20:00,34.05,34.05,34.01,34.01,21712.0,26.4212,26.4212,26.3902,26.3902,21712.0
2017-03-08 11:30:00,34.01,34.03,33.97,34.03,31780.0,26.3902,26.4057,26.3592,26.4057,31780.0
2017-03-08 11:40:00,34.04,34.04,33.99,34.0,16829.0,26.4135,26.4135,26.3747,26.3824,16829.0
2017-03-08 11:50:00,34.0,34.01,34.0,34.01,11802.0,26.3824,26.3902,26.3824,26.3902,11802.0
2017-03-08 12:00:00,34.01,34.01,33.99,33.99,16735.0,26.3902,26.3902,26.3747,26.3747,16735.0
2017-03-08 12:10:00,34.0,34.01,33.99,34.01,12323.0,26.3824,26.3902,26.3747,26.3902,12323.0
2017-03-08 12:20:00,34.0,34.03,34.0,34.03,8650.0,26.3824,26.4057,26.3824,26.4057,8650.0
2017-03-08 12:30:00,34.03,34.08,34.03,34.08,30953.0,26.4057,26.4445,26.4057,26.4445,30953.0
2017-03-08 12:40:00,34.08,34.09,34.08,34.08,14500.0,26.4445,26.4523,26.4445,26.4445,14500.0
2017-03-08 12:50:00,34.08,34.08,34.08,34.08,2600.0,26.4445,26.4445,26.4445,26.4445,2600.0
2017-03-08 13:00:00,34.08,34.09,34.08,34.09,13405.0,26.4445,26.4523,26.4445,26.4523,13405.0
2017-03-08 13:10:00,34.1,34.15,34.1,34.13,16511.0,26.46,26.4988,26.46,26.4833,16511.0
2017-03-08 13:20:00,34.13,34.13,34.13,34.13,1200.0,26.4833,26.4833,26.4833,26.4833,1200.0
2017-03-08 13:30:00,34.13,34.15,34.13,34.13,20412.0,26.4833,26.4988,26.4833,26.4833,20412.0
2017-03-08 13:40:00,34.13,34.15,34.13,34.13,30612.0,26.4833,26.4988,26.4833,26.4833,30612.0
2017-03-08 13:50:00,34.13,34.13,34.08,34.09,15750.0,26.4833,26.4833,26.4445,26.4523,15750.0
2017-03-08 14:00:00,34.1,34.1,34.06,34.06,13521.0,26.46,26.46,26.429,26.429,13521.0
2017-03-08 14:10:00,34.06,34.07,34.04,34.04,28630.0,26.429,26.4368,26.4135,26.4135,28630.0
2017-03-08 14:20:00,34.04,34.04,34.01,34.03,22860.0,26.4135,26.4135,26.3902,26.4057,22860.0
2017-03-08 14:30:00,34.03,34.05,34.02,34.03,9341.0,26.4057,26.4212,26.398,26.4057,9341.0
2017-03-08 14:40:00,34.04,34.08,34.04,34.08,15056.0,26.4135,26.4445,26.4135,26.4445,15056.0
2017-03-08 14:50:00,34.08,34.1,34.07,34.08,16304.0,26.4445,26.46,26.4368,26.4445,16304.0
2017-03-08 15:00:00,34.08,34.08,34.06,34.06,11952.0,26.4445,26.4445,26.429,26.429,11952.0
2017-03-08 15:10:00,34.06,34.06,34.03,34.03,53084.0,26.429,26.429,26.4057,26.4057,53084.0
2017-03-08 15:20:00,34.03,34.06,34.03,34.03,39978.0,26.4057,26.429,26.4057,26.4057,39978.0
2017-03-08 15:30:00,34.02,34.02,33.94,33.97,86224.0,26.398,26.398,26.3359,26.3592,86224.0
2017-03-08 15:40:00,33.97,33.99,33.94,33.99,66456.0,26.3592,26.3747,26.3359,26.3747,66456.0
2017-03-08 15:50:00,33.99,34.02,33.99,34.01,207411.0,26.3747,26.398,26.3747,26.3902,207411.0
2017-03-09 09:30:00,34.06,34.07,33.97,33.98,40362.0,26.429,26.4368,26.3592,26.3669,40362.0
2017-03-09 09:40:00,33.98,34.01,33.95,34.01,22981.0,26.3669,26.3902,26.3436,26.3902,22981.0
2017-03-09 09:50:00,34.02,34.04,34.0,34.0,30829.0,26.398,26.4135,26.3824,26.3824,30829.0
2017-03-09 10:00:00,34.0,34.09,34.0,34.07,97193.0,26.3824,26.4523,26.3824,26.4368,97193.0
2017-03-09 10:10:00,34.07,34.08,34.03,34.04,29169.0,26.4368,26.4445,26.4057,26.4135,29169.0
2017-03-09 10:20:00,34.04,34.06,34.02,34.05,25329.0,26.4135,26.429,26.398,26.4212,25329.0
2017-03-09 10:30:00,34.05,34.05,34.0,34.01,25742.0,26.4212,26.4212,26.3824,26.3902,25742.0
2017-03-09 10:40:00,34.01,34.03,34.01,34.01,11240.0,26.3902,26.4057,26.3902,26.3902,11240.0
2017-03-09 10:50:00,34.02,34.06,34.01,34.06,15691.0,26.398,26.429,26.3902,26.429,15691.0
2017-03-09 11:00:00,34.06,34.09,34.04,34.06,32055.0,26.429,26.4523,26.4135,26.429,32055.0
2017-03-09 11:10:00,34.06,34.08,34.05,34.06,16471.0,26.429,26.4445,26.4212,26.429,16471.0
2017-03-09 11:20:00,34.06,34.06,34.04,34.06,14694.0,26.429,26.429,26.4135,26.429,14694.0
2017-03-09 11:30:00,34.05,34.06,34.05,34.06,5652.0,26.4212,26.429,26.4212,26.429,5652.0
2017-03-09 11:40:00,34.06,34.06,34.03,34.03,25392.0,26.429,26.429,26.4057,26.4057,25392.0
2017-03-09 11:50:00,34.03,34.04,34.02,34.03,36551.0,26.4057,26.4135,26.398,26.4057,36551.0
2017-03-09 12:00:00,34.03,34.06,34.03,34.03,12417.0,26.4057,26.429,26.4057,26.4057,12417.0
2017-03-09 12:10:00,34.03,34.03,34.02,34.02,5377.0,26.4057,26.4057,26.398,26.398,5377.0
2017-03-09 12:20:00,34.02,34.03,34.0,34.03,16401.0,26.398,26.4057,26.3824,26.4057,16401.0
2017-03-09 12:30:00,34.02,34.02,33.99,33.99,12479.0,26.398,26.398,26.3747,26.3747,12479.0
2017-03-09 12:40:00,33.99,34.03,33.99,34.03,11599.0,26.3747,26.4057,26.3747,26.4057,11599.0
2017-03-09 12:50:00,34.03,34.04,34.03,34.04,10806.0,26.4057,26.4135,26.4057,26.4135,10806.0
2017-03-09 13:00:00,34.04,34.06,34.03,34.04,21181.0,26.4135,26.429,26.4057,26.4135,21181.0
2017-03-09 13:10:00,34.05,34.06,34.03,34.06,65890.0,26.4212,26.429,26.4057,26.429,65890.0
2017-03-09 13:20:00,34.06,34.06,34.04,34.04,4982.0,26.429,26.429,26.4135,26.4135,4982.0
2017-03-09 13:30:00,34.03,34.03,33.99,33.99,16537.0,26.4057,26.4057,26.3747,26.3747,16537.0
2017-03-09 13:40:00,34.0,34.0,33.97,33.98,21520.0,26.3824,26.3824,26.3592,26.3669,21520.0
2017-03-09 13:50:00,33.97,33.99,33.96,33.96,17256.0,26.3592,26.3747,26.3514,26.3514,17256.0
2017-03-09 14:00:00,33.97,33.97,33.92,33.95,14987.0,26.3592,26.3592,26.3204,26.3436,14987.0
2017-03-09 14:10:00,33.95,33.96,33.87,33.89,41631.0,26.3436,26.3514,26.2816,26.2971,41631.0
2017-03-09 14:20:00,33.89,33.94,33.88,33.92,61096.0,26.2971,26.3359,26.2893,26.3204,61096.0
2017-03-09 14:30:00,33.92,33.94,33.9,33.9,31327.0,26.3204,26.3359,26.3048,26.3048,31327.0
2017-03-09 14:40:00,33.9,33.9,33.88,33.9,36353.0,26.3048,26.3048,26.2893,26.3048,36353.0
2017-03-09 14:50:00,33.9,33.94,33.9,33.94,64818.0,26.3048,26.3359,26.3048,26.3359,64818.0
2017-03-09 15:00:00,33.94,33.99,33.94,33.99,17734.0,26.3359,26.3747,26.3359,26.3747,17734.0
2017-03-09 15:10:00,33.99,34.03,33.99,34.03,9341.0,26.3747,26.4057,26.3747,26.4057,9341.0
2017-03-09 15:20:00,34.03,34.03,34.01,34.03,16398.0,26.4057,26.4057,26.3902,26.4057,16398.0
2017-03-09 15:30:00,34.04,34.08,34.03,34.03,26906.0,26.4135,26.4445,26.4057,26.4057,26906.0
2017-03-09 15:40:00,34.03,34.04,34.03,34.04,36453.0,26.4057,26.4135,26.4057,26.4135,36453.0
2017-03-09 15:50:00,34.04,34.07,34.03,34.06,120344.0,26.4135,26.4368,26.4057,26.429,120344.0
2017-03-10 09:30:00,34.23,34.29,34.16,34.21,78653.0,26.5609,26.6075,26.5066,26.5454,78653.0
2017-03-10 09:40:00,34.22,34.23,34.17,34.22,33711.0,26.5531,26.5609,26.5143,26.5531,33711.0
2017-03-10 09:50:00,34.21,34.25,34.19,34.22,16827.0,26.5454,26.5764,26.5299,26.5531,16827.0
2017-03-10 10:00:00,34.22,34.22,34.19,34.21,19466.0,26.5531,26.5531,26.5299,26.5454,19466.0
2017-03-10 10:10:00,34.21,34.22,34.19,34.21,32214.0,26.5454,26.5531,26.5299,26.5454,32214.0
2017-03-10 10:20:00,34.21,34.21,34.17,34.17,22364.0,26.5454,26.5454,26.5143,26.5143,22364.0
2017-03-10 10:30:00,34.17,34.19,34.14,34.14,21249.0,26.5143,26.5299,26.4911,26.4911,21249.0
2017-03-10 10:40:00,34.14,34.15,34.09,34.11,30741.0,26.4911,26.4988,26.4523,26.4678,30741.0
2017-03-10 10:50:00,34.12,34.18,34.12,34.15,14244.0,26.4756,26.5221,26.4756,26.4988,14244.0
2017-03-10 11:00:00,34.14,34.16,34.1,34.13,21503.0,26.4911,26.5066,26.46,26.4833,21503.0
2017-03-10 11:10:00,34.13,34.14,34.1,34.14,18920.0,26.4833,26.4911,26.46,26.4911,18920.0
2017-03-10 11:20:00,34.14,34.17,34.12,34.17,34106.0,26.4911,26.5143,26.4756,26.5143,34106.0
2017-03-10 11:30:00,34.17,34.17,34.15,34.17,11903.0,26.5143,26.5143,26.4988,26.5143,11903.0
2017-03-10 11:40:00,34.17,34.17,34.15,34.15,12934.0,26.5143,26.5143,26.4988,26.4988,12934.0
2017-03-10 11:50:00,34.15,34.18,34.15,34.15,11186.0,26.4988,26.5221,26.4988,26.4988,11186.0
2017-03-10 12:00:00,34.15,34.15,34.13,34.15,9487.0,26.4988,26.4988,26.4833,26.4988,9487.0
2017-03-10 12:10:00,34.15,34.17,34.14,34.17,18727.0,26.4988,26.5143,26.4911,26.5143,18727.0
2017-03-10 12:20:00,34.17,34.2,34.17,34.2,7861.0,26.5143,26.5376,26.5143,26.5376,7861.0
2017-03-10 12:30:00,34.2,34.2,34.17,34.18,21354.0,26.5376,26.5376,26.5143,26.5221,21354.0
2017-03-10 12:40:00,34.17,34.21,34.17,34.19,24063.0,26.5143,26.5454,26.5143,26.5299,24063.0
2017-03-10 12:50:00,34.19,34.19,34.13,34.17,17525.0,26.5299,26.5299,26.4833,26.5143,17525.0
2017-03-10 13:00:00,34.17,34.17,34.12,34.13,41544.0,26.5143,26.5143,26.4756,26.4833,41544.0
2017-03-10 13:10:00,34.14,34.17,34.13,34.17,16606.0,26.4911,26.5143,26.4833,26.5143,16606.0
2017-03-10 13:20:00,34.17,34.19,34.17,34.18,18944.0,26.5143,26.5299,26.5143,26.5221,18944.0
2017-03-10 13:30:00,34.18,34.19,34.17,34.19,3553.0,26.5221,26.5299,26.5143,26.5299,3553.0
2017-03-10 13:40:00,34.19,34.22,34.19,34.21,19318.0,26.5299,26.5531,26.5299,26.5454,19318.0
2017-03-10 13:50:00,34.21,34.21,34.19,34.21,6299.0,26.5454,26.5454,26.5299,26.5454,6299.0
2017-03-10 14:00:00,34.21,34.21,34.19,34.2,7527.0,26.5454,26.5454,26.5299,26.5376,7527.0
2017-03-10 14:10:00,34.21,34.25,34.19,34.24,49547.0,26.5454,26.5764,26.5299,26.5687,49547.0
2017-03-10 14:20:00,34.24,34.24,34.22,34.22,33772.0,26.5687,26.5687,26.5531,26.5531,33772.0
2017-03-10 14:30:00,34.22,34.24,34.21,34.24,32925.0,26.5531,26.5687,26.5454,26.5687,32925.0
2017-03-10 14:40:00,34.23,34.23,34.21,34.22,13292.0,26.5609,26.5609,26.5454,26.5531,13292.0
2017-03-10 14:50:00,34.22,34.23,34.22,34.22,19504.0,26.5531,26.5609,26.5531,26.5531,19504.0
2017-03-10 15:00:00,34.22,34.24,34.22,34.23,9602.0,26.5531,26.5687,26.5531,26.5609,9602.0
2017-03-10 15:10:00,34.22,34.24,34.22,34.24,10038.0,26.5531,26.5687,26.5531,26.5687,10038.0
2017-03-10 15:20:00,34.24,34.24,34.22,34.24,14626.0,26.5687,26.5687,26.5531,26.5687,14626.0
2017-03-10 15:30:00,34.24,34.27,34.24,34.24,90832.0,26.5687,26.5919,26.5687,26.5687,90832.0
2017-03-10 15:40:00,34.23,34.24,34.21,34.24,25770.0,26.5609,26.5687,26.5454,26.5687,25770.0
2017-03-10 15:50:00,34.24,34.28,34.24,34.27,132294.0,26.5687,26.5997,26.5687,26.5919,132294.0
2017-03-13 09:30:00,34.24,34.33,34.23,34.24,23964.0,26.5687,26.6385,26.5609,26.5687,23964.0
2017-03-13 09:40:00,34.24,34.28,34.23,34.27,17500.0,26.5687,26.5997,26.5609,26.5919,17500.0
2017-03-13 09:50:00,34.28,34.28,34.25,34.25,14179.0,26.5997,26.5997,26.5764,26.5764,14179.0
2017-03-13 10:00:00,34.25,34.26,34.19,34.19,17080.0,26.5764,26.5842,26.5299,26.5299,17080.0
2017-03-13 10:10:00,34.19,34.22,34.19,34.19,18302.0,26.5299,26.5531,26.5299,26.5299,18302.0
2017-03-13 10:20:00,34.19,34.19,34.15,34.16,72370.0,26.5299,26.5299,26.4988,26.5066,72370.0
2017-03-13 10:30:00,34.16,34.17,34.08,34.1,110267.0,26.5066,26.5143,26.4445,26.46,110267.0
2017-03-13 10:40:00,34.09,34.13,34.08,34.1,53244.0,26.4523,26.4833,26.4445,26.46,53244.0
2017-03-13 10:50:00,34.1,34.15,34.1,34.15,18522.0,26.46,26.4988,26.46,26.4988,18522.0
2017-03-13 11:00:00,34.14,34.15,34.13,34.15,15156.0,26.4911,26.4988,26.4833,26.4988,15156.0
2017-03-13 11:10:00,34.15,34.17,34.15,34.15,14161.0,26.4988,26.5143,26.4988,26.4988,14161.0
2017-03-13 11:20:00,34.15,34.15,34.13,34.13,5983.0,26.4988,26.4988,26.4833,26.4833,5983.0
2017-03-13 11:30:00,34.12,34.13,34.1,34.12,11651.0,26.4756,26.4833,26.46,26.4756,11651.0
2017-03-13 11:40:00,34.12,34.12,34.08,34.08,7045.0,26.4756,26.4756,26.4445,26.4445,7045.0
2017-03-13 11:50:00,34.08,34.1,34.08,34.08,11448.0,26.4445,26.46,26.4445,26.4445,11448.0
2017-03-13 12:00:00,34.08,34.1,34.08,34.08,22859.0,26.4445,26.46,26.4445,26.4445,22859.0
2017-03-13 12:10:00,34.08,34.08,34.04,34.04,25776.0,26.4445,26.4445,26.4135,26.4135,25776.0
2017-03-13 12:20:00,34.05,34.06,34.0,34.0,12352.0,26.4212,26.429,26.3824,26.3824,12352.0
2017-03-13 12:30:00,34.01,34.06,34.01,34.06,21623.0,26.3902,26.429,26.3902,26.429,21623.0
2017-03-13 12:40:00,34.06,34.1,34.06,34.08,20681.0,26.429,26.46,26.429,26.4445,20681.0
2017-03-13 12:50:00,34.08,34.08,34.03,34.06,30902.0,26.4445,26.4445,26.4057,26.429,30902.0
2017-03-13 13:00:00,34.06,34.08,34.06,34.06,10231.0,26.429,26.4445,26.429,26.429,10231.0
2017-03-13 13:10:00,34.07,34.08,34.04,34.04,26131.0,26.4368,26.4445,26.4135,26.4135,26131.0
2017-03-13 13:20:00,34.03,34.06,34.03,34.06,7992.0,26.4057,26.429,26.4057,26.429,7992.0
2017-03-13 13:30:00,34.06,34.06,34.04,34.04,6633.0,26.429,26.429,26.4135,26.4135,6633.0
2017-03-13 13:40:00,34.05,34.06,34.04,34.04,6470.0,26.4212,26.429,26.4135,26.4135,6470.0
2017-03-13 13:50:00,34.05,34.06,34.05,34.06,6696.0,26.4212,26.429,26.4212,26.429,6696.0
2017-03-13 14:00:00,34.06,34.08,34.06,34.08,9776.0,26.429,26.4445,26.429,26.4445,9776.0
2017-03-13 14:10:00,34.08,34.09,34.08,34.08,17740.0,26.4445,26.4523,26.4445,26.4445,17740.0
2017-03-13 14:20:00,34.08,34.11,34.08,34.1,7047.0,26.4445,26.4678,26.4445,26.46,7047.0
2017-03-13 14:30:00,34.1,34.12,34.1,34.12,8586.0,26.46,26.4756,26.46,26.4756,8586.0
2017-03-13 14:40:00,34.12,34.12,34.1,34.1,8399.0,26.4756,26.4756,26.46,26.46,8399.0
2017-03-13 14:50:00,34.1,34.1,34.07,34.08,12300.0,26.46,26.46,26.4368,26.4445,12300.0
2017-03-13 15:00:00,34.08,34.08,34.08,34.08,8744.0,26.4445,26.4445,26.4445,26.4445,8744.0
2017-03-13 15:10:00,34.08,34.08,34.05,34.05,14388.0,26.4445,26.4445,26.4212,26.4212,14388.0
2017-03-13 15:20:00,34.06,34.06,34.05,34.06,13490.0,26.429,26.429,26.4212,26.429,13490.0
2017-03-13 15:30:00,34.05,34.08,34.03,34.08,26617.0,26.4212,26.4445,26.4057,26.4445,26617.0
2017-03-13 15:40:00,34.08,34.09,34.06,34.08,22353.0,26.4445,26.4523,26.429,26.4445,22353.0
2017-03-13 15:50:00,34.08,34.12,34.06,34.1,113411.0,26.4445,26.4756,26.429,26.46,113411.0
2017-03-14 09:30:00,33.95,34.0,33.91,34.0,58610.0,26.3436,26.3824,26.3126,26.3824,58610.0
2017-03-14 09:40:00,34.0,34.04,33.96,33.98,37274.0,26.3824,26.4135,26.3514,26.3669,37274.0
2017-03-14 09:50:00,33.98,33.99,33.94,33.97,27150.0,26.3669,26.3747,26.3359,26.3592,27150.0
2017-03-14 10:00:00,33.97,33.97,33.94,33.96,22132.0,26.3592,26.3592,26.3359,26.3514,22132.0
2017-03-14 10:10:00,33.96,33.97,33.88,33.88,46113.0,26.3514,26.3592,26.2893,26.2893,46113.0
2017-03-14 10:20:00,33.87,33.9,33.87,33.87,59143.0,26.2816,26.3048,26.2816,26.2816,59143.0
2017-03-14 10:30:00,33.86,33.92,33.85,33.92,31209.0,26.2738,26.3204,26.266,26.3204,31209.0
2017-03-14 10:40:00,33.91,33.92,33.88,33.9,28721.0,26.3126,26.3204,26.2893,26.3048,28721.0
2017-03-14 10:50:00,33.9,34.02,33.9,34.02,28457.0,26.3048,26.398,26.3048,26.398,28457.0
2017-03-14 11:00:00,34.01,34.04,34.01,34.01,22952.0,26.3902,26.4135,26.3902,26.3902,22952.0
2017-03-14 11:10:00,34.01,34.08,34.01,34.06,40464.0,26.3902,26.4445,26.3902,26.429,40464.0
2017-03-14 11:20:00,34.06,34.09,34.05,34.07,16258.0,26.429,26.4523,26.4212,26.4368,16258.0
2017-03-14 11:30:00,34.08,34.09,34.05,34.05,17424.0,26.4445,26.4523,26.4212,26.4212,17424.0
2017-03-14 11:40:00,34.04,34.07,34.03,34.06,9957.0,26.4135,26.4368,26.4057,26.429,9957.0
2017-03-14 11:50:00,34.05,34.08,34.04,34.06,11586.0,26.4212,26.4445,26.4135,26.429,11586.0
2017-03-14 12:00:00,34.06,34.08,34.03,34.03,14626.0,26.429,26.4445,26.4057,26.4057,14626.0
2017-03-14 12:10:00,34.02,34.05,33.99,34.03,17837.0,26.398,26.4212,26.3747,26.4057,17837.0
2017-03-14 12:20:00,34.03,34.06,34.03,34.04,13573.0,26.4057,26.429,26.4057,26.4135,13573.0
2017-03-14 12:30:00,34.04,34.04,34.01,34.03,12904.0,26.4135,26.4135,26.3902,26.4057,12904.0
2017-03-14 12:40:00,34.03,34.06,34.01,34.06,15041.0,26.4057,26.429,26.3902,26.429,15041.0
2017-03-14 12:50:00,34.06,34.06,34.03,34.03,10018.0,26.429,26.429,26.4057,26.4057,10018.0
2017-03-14 13:00:00,34.04,34.07,34.04,34.06,7958.0,26.4135,26.4368,26.4135,26.429,7958.0
2017-03-14 13:10:00,34.07,34.11,34.07,34.1,17071.0,26.4368,26.4678,26.4368,26.46,17071.0
2017-03-14 13:20:00,34.1,34.12,34.09,34.11,7445.0,26.46,26.4756,26.4523,26.4678,7445.0
2017-03-14 13:30:00,34.11,34.14,34.1,34.12,10062.0,26.4678,26.4911,26.46,26.4756,10062.0
2017-03-14 13:40:00,34.11,34.12,34.08,34.1,13001.0,26.4678,26.4756,26.4445,26.46,13001.0
2017-03-14 13:50:00,34.1,34.11,34.08,34.1,14575.0,26.46,26.4678,26.4445,26.46,14575.0
2017-03-14 14:00:00,34.11,34.12,34.1,34.12,3900.0,26.4678,26.4756,26.46,26.4756,3900.0
2017-03-14 14:10:00,34.12,34.12,34.07,34.08,14866.0,26.4756,26.4756,26.4368,26.4445,14866.0
2017-03-14 14:20:00,34.08,34.1,34.08,34.1,10200.0,26.4445,26.46,26.4445,26.46,10200.0
2017-03-14 14:30:00,34.1,34.11,34.08,34.09,23526.0,26.46,26.4678,26.4445,26.4523,23526.0
2017-03-14 14:40:00,34.08,34.08,34.07,34.07,6617.0,26.4445,26.4445,26.4368,26.4368,6617.0
2017-03-14 14:50:00,34.06,34.07,34.05,34.06,7346.0,26.429,26.4368,26.4212,26.429,7346.0
2017-03-14 15:00:00,34.06,34.09,34.06,34.08,9832.0,26.429,26.4523,26.429,26.4445,9832.0
2017-03-14 15:10:00,34.08,34.1,34.08,34.1,4885.0,26.4445,26.46,26.4445,26.46,4885.0
2017-03-14 15:20:00,34.1,34.12,34.1,34.12,13977.0,26.46,26.4756,26.46,26.4756,13977.0
2017-03-14 15:30:00,34.12,34.12,34.1,34.12,30914.0,26.4756,26.4756,26.46,26.4756,30914.0
2017-03-14 15:40:00,34.11,34.11,34.06,34.09,14452.0,26.4678,26.4678,26.429,26.4523,14452.0
2017-03-14 15:50:00,34.1,34.12,34.08,34.11,99660.0,26.46,26.4756,26.4445,26.4678,99660.0
2017-03-15 09:30:00,34.12,34.23,34.1,34.15,48294.0,26.4756,26.5609,26.46,26.4988,48294.0
2017-03-15 09:40:00,34.15,34.19,34.15,34.17,34764.0,26.4988,26.5299,26.4988,26.5143,34764.0
2017-03-15 09:50:00,34.17,34.17,34.1,34.1,24940.0,26.5143,26.5143,26.46,26.46,24940.0
2017-03-15 10:00:00,34.12,34.12,34.08,34.09,10834.0,26.4756,26.4756,26.4445,26.4523,10834.0
2017-03-15 10:10:00,34.09,34.1,34.06,34.06,13659.0,26.4523,26.46,26.429,26.429,13659.0
2017-03-15 10:20:00,34.06,34.08,34.06,34.07,11600.0,26.429,26.4445,26.429,26.4368,11600.0
2017-03-15 10:30:00,34.08,34.08,34.06,34.07,13388.0,26.4445,26.4445,26.429,26.4368,13388.0
2017-03-15 10:40:00,34.06,34.08,34.06,34.08,10145.0,26.429,26.4445,26.429,26.4445,10145.0
2017-03-15 10:50:00,34.08,34.11,34.07,34.11,10788.0,26.4445,26.4678,26.4368,26.4678,10788.0
2017-03-15 11:00:00,34.11,34.13,34.11,34.13,13920.0,26.4678,26.4833,26.4678,26.4833,13920.0
2017-03-15 11:10:00,34.12,34.13,34.11,34.11,3100.0,26.4756,26.4833,26.4678,26.4678,3100.0
2017-03-15 11:20:00,34.11,34.15,34.1,34.14,16053.0,26.4678,26.4988,26.46,26.4911,16053.0
2017-03-15 11:30:00,34.13,34.16,34.13,34.15,3724.0,26.4833,26.5066,26.4833,26.4988,3724.0
2017-03-15 11:40:00,34.15,34.15,34.12,34.13,5000.0,26.4988,26.4988,26.4756,26.4833,5000.0
2017-03-15 11:50:00,34.12,34.13,34.1,34.1,4587.0,26.4756,26.4833,26.46,26.46,4587.0
2017-03-15 12:00:00,34.11,34.12,34.1,34.11,3302.0,26.4678,26.4756,26.46,26.4678,3302.0
2017-03-15 12:10:00,34.11,34.12,34.08,34.11,19182.0,26.4678,26.4756,26.4445,26.4678,19182.0
2017-03-15 12:20:00,34.11,34.15,34.11,34.13,9508.0,26.4678,26.4988,26.4678,26.4833,9508.0
2017-03-15 12:30:00,34.13,34.21,34.13,34.2,27257.0,26.4833,26.5454,26.4833,26.5376,27257.0
2017-03-15 12:40:00,34.19,34.2,34.18,34.19,16368.0,26.5299,26.5376,26.5221,26.5299,16368.0
2017-03-15 12:50:00,34.19,34.19,34.15,34.16,13000.0,26.5299,26.5299,26.4988,26.5066,13000.0
2017-03-15 13:00:00,34.16,34.17,34.16,34.17,8564.0,26.5066,26.5143,26.5066,26.5143,8564.0
2017-03-15 13:10:00,34.17,34.17,34.12,34.13,4058.0,26.5143,26.5143,26.4756,26.4833,4058.0
2017-03-15 13:20:00,34.13,34.13,34.12,34.12,4528.0,26.4833,26.4833,26.4756,26.4756,4528.0
2017-03-15 13:30:00,34.13,34.14,34.13,34.13,8126.0,26.4833,26.4911,26.4833,26.4833,8126.0
2017-03-15 13:40:00,34.13,34.13,34.12,34.13,6000.0,26.4833,26.4833,26.4756,26.4833,6000.0
2017-03-15 13:50:00,34.13,34.13,34.12,34.12,7867.0,26.4833,26.4833,26.4756,26.4756,7867.0
2017-03-15 14:00:00,34.13,34.31,34.12,34.23,93646.0,26.4833,26.623,26.4756,26.5609,93646.0
2017-03-15 14:10:00,34.24,34.26,34.22,34.24,26690.0,26.5687,26.5842,26.5531,26.5687,26690.0
2017-03-15 14:20:00,34.24,34.28,34.24,34.26,31105.0,26.5687,26.5997,26.5687,26.5842,31105.0
2017-03-15 14:30:00,34.26,34.26,34.22,34.23,39838.0,26.5842,26.5842,26.5531,26.5609,39838.0
2017-03-15 14:40:00,34.23,34.27,34.22,34.26,51275.0,26.5609,26.5919,26.5531,26.5842,51275.0
2017-03-15 14:50:00,34.26,34.28,34.24,34.26,17248.0,26.5842,26.5997,26.5687,26.5842,17248.0
2017-03-15 15:00:00,34.26,34.3,34.26,34.29,29052.0,26.5842,26.6152,26.5842,26.6075,29052.0
2017-03-15 15:10:00,34.29,34.33,34.28,34.31,29443.0,26.6075,26.6385,26.5997,26.623,29443.0
2017-03-15 15:20:00,34.3,34.31,34.28,34.31,22470.0,26.6152,26.623,26.5997,26.623,22470.0
2017-03-15 15:30:00,34.32,34.35,34.32,34.33,45934.0,26.6307,26.654,26.6307,26.6385,45934.0
2017-03-15 15:40:00,34.33,34.33,34.24,34.24,78492.0,26.6385,26.6385,26.5687,26.5687,78492.0
2017-03-15 15:50:00,34.24,34.28,34.23,34.24,102440.0,26.5687,26.5997,26.5609,26.5687,102440.0
2017-03-16 09:30:00,34.28,34.4,34.28,34.4,42165.0,26.5997,26.6928,26.5997,26.6928,42165.0
2017-03-16 09:40:00,34.39,34.48,34.37,34.42,50239.0,26.6851,26.7549,26.6695,26.7083,50239.0
2017-03-16 09:50:00,34.4,34.42,34.37,34.37,16988.0,26.6928,26.7083,26.6695,26.6695,16988.0
2017-03-16 10:00:00,34.37,34.37,34.33,34.33,8693.0,26.6695,26.6695,26.6385,26.6385,8693.0
2017-03-16 10:10:00,34.33,34.33,34.28,34.28,8572.0,26.6385,26.6385,26.5997,26.5997,8572.0
2017-03-16 10:20:00,34.27,34.28,34.22,34.28,21363.0,26.5919,26.5997,26.5531,26.5997,21363.0
2017-03-16 10:30:00,34.27,34.29,34.26,34.28,11648.0,26.5919,26.6075,26.5842,26.5997,11648.0
2017-03-16 10:40:00,34.27,34.28,34.25,34.26,20560.0,26.5919,26.5997,26.5764,26.5842,20560.0
2017-03-16 10:50:00,34.26,34.26,34.23,34.24,8093.0,26.5842,26.5842,26.5609,26.5687,8093.0
2017-03-16 11:00:00,34.24,34.24,34.17,34.2,24967.0,26.5687,26.5687,26.5143,26.5376,24967.0
2017-03-16 11:10:00,34.2,34.2,34.17,34.19,18370.0,26.5376,26.5376,26.5143,26.5299,18370.0
2017-03-16 11:20:00,34.19,34.21,34.19,34.21,20649.0,26.5299,26.5454,26.5299,26.5454,20649.0
2017-03-16 11:30:00,34.21,34.22,34.21,34.21,19021.0,26.5454,26.5531,26.5454,26.5454,19021.0
2017-03-16 11:40:00,34.22,34.24,34.22,34.24,11120.0,26.5531,26.5687,26.5531,26.5687,11120.0
2017-03-16 11:50:00,34.24,34.26,34.24,34.24,18189.0,26.5687,26.5842,26.5687,26.5687,18189.0
2017-03-16 12:00:00,34.24,34.26,34.23,34.24,35905.0,26.5687,26.5842,26.5609,26.5687,35905.0
2017-03-16 12:10:00,34.24,34.28,34.24,34.28,28284.0,26.5687,26.5997,26.5687,26.5997,28284.0
2017-03-16 12:20:00,34.28,34.29,34.26,34.28,11526.0,26.5997,26.6075,26.5842,26.5997,11526.0
2017-03-16 12:30:00,34.28,34.28,34.26,34.27,7712.0,26.5997,26.5997,26.5842,26.5919,7712.0
2017-03-16 12:40:00,34.26,34.28,34.26,34.27,3238.0,26.5842,26.5997,26.5842,26.5919,3238.0
2017-03-16 12:50:00,34.26,34.26,34.24,34.24,12955.0,26.5842,26.5842,26.5687,26.5687,12955.0
2017-03-16 13:00:00,34.24,34.24,34.21,34.21,11439.0,26.5687,26.5687,26.5454,26.5454,11439.0
2017-03-16 13:10:00,34.21,34.21,34.17,34.17,25387.0,26.5454,26.5454,26.5143,26.5143,25387.0
2017-03-16 13:20:00,34.17,34.19,34.17,34.17,7262.0,26.5143,26.5299,26.5143,26.5143,7262.0
2017-03-16 13:30:00,34.17,34.19,34.15,34.15,14440.0,26.5143,26.5299,26.4988,26.4988,14440.0
2017-03-16 13:40:00,34.15,34.19,34.15,34.19,27743.0,26.4988,26.5299,26.4988,26.5299,27743.0
2017-03-16 13:50:00,34.19,34.2,34.19,34.19,16909.0,26.5299,26.5376,26.5299,26.5299,16909.0
2017-03-16 14:00:00,34.19,34.22,34.19,34.21,14058.0,26.5299,26.5531,26.5299,26.5454,14058.0
2017-03-16 14:10:00,34.2,34.21,34.19,34.21,24998.0,26.5376,26.5454,26.5299,26.5454,24998.0
2017-03-16 14:20:00,34.21,34.22,34.19,34.21,11333.0,26.5454,26.5531,26.5299,26.5454,11333.0
2017-03-16 14:30:00,34.21,34.24,34.21,34.22,17924.0,26.5454,26.5687,26.5454,26.5531,17924.0
2017-03-16 14:40:00,34.21,34.21,34.13,34.13,38443.0,26.5454,26.5454,26.4833,26.4833,38443.0
2017-03-16 14:50:00,34.13,34.13,34.12,34.12,30992.0,26.4833,26.4833,26.4756,26.4756,30992.0
2017-03-16 15:00:00,34.13,34.17,34.11,34.16,20617.0,26.4833,26.5143,26.4678,26.5066,20617.0
2017-03-16 15:10:00,34.15,34.21,34.15,34.21,11225.0,26.4988,26.5454,26.4988,26.5454,11225.0
2017-03-16 15:20:00,34.21,34.23,34.19,34.19,28245.0,26.5454,26.5609,26.5299,26.5299,28245.0
2017-03-16 15:30:00,34.19,34.22,34.19,34.21,11769.0,26.5299,26.5531,26.5299,26.5454,11769.0
2017-03-16 15:40:00,34.2,34.22,34.19,34.21,25102.0,26.5376,26.5531,26.5299,26.5454,25102.0
2017-03-16 15:50:00,34.21,34.22,34.2,34.22,55676.0,26.5454,26.5531,26.5376,26.5531,55676.0
2017-03-17 09:30:00,34.35,34.35,34.22,34.31,50457.0,26.654,26.654,26.5531,26.623,50457.0
2017-03-17 09:40:00,34.32,34.34,34.25,34.28,42122.0,26.6307,26.6463,26.5764,26.5997,42122.0
2017-03-17 09:50:00,34.28,34.29,34.27,34.29,12097.0,26.5997,26.6075,26.5919,26.6075,12097.0
2017-03-17 10:00:00,34.28,34.28,34.25,34.25,22567.0,26.5997,26.5997,26.5764,26.5764,22567.0
2017-03-17 10:10:00,34.26,34.28,34.25,34.26,18329.0,26.5842,26.5997,26.5764,26.5842,18329.0
2017-03-17 10:20:00,34.25,34.25,34.22,34.24,17984.0,26.5764,26.5764,26.5531,26.5687,17984.0
2017-03-17 10:30:00,34.24,34.24,34.2,34.22,13176.0,26.5687,26.5687,26.5376,26.5531,13176.0
2017-03-17 10:40:00,34.22,34.22,34.21,34.21,19421.0,26.5531,26.5531,26.5454,26.5454,19421.0
2017-03-17 10:50:00,34.2,34.22,34.2,34.22,30219.0,26.5376,26.5531,26.5376,26.5531,30219.0
2017-03-17 11:00:00,34.22,34.24,34.2,34.24,21919.0,26.5531,26.5687,26.5376,26.5687,21919.0
2017-03-17 11:10:00,34.24,34.25,34.22,34.23,13932.0,26.5687,26.5764,26.5531,26.5609,13932.0
2017-03-17 11:20:00,34.23,34.24,34.22,34.23,6515.0,26.5609,26.5687,26.5531,26.5609,6515.0
2017-03-17 11:30:00,34.24,34.24,34.22,34.23,8074.0,26.5687,26.5687,26.5531,26.5609,8074.0
2017-03-17 11:40:00,34.24,34.28,34.24,34.25,17103.0,26.5687,26.5997,26.5687,26.5764,17103.0
2017-03-17 11:50:00,34.24,34.26,34.24,34.24,12514.0,26.5687,26.5842,26.5687,26.5687,12514.0
2017-03-17 12:00:00,34.24,34.26,34.24,34.24,14100.0,26.5687,26.5842,26.5687,26.5687,14100.0
2017-03-17 12:10:00,34.25,34.28,34.25,34.28,8516.0,26.5764,26.5997,26.5764,26.5997,8516.0
2017-03-17 12:20:00,34.28,34.29,34.28,34.28,4500.0,26.5997,26.6075,26.5997,26.5997,4500.0
2017-03-17 12:30:00,34.28,34.3,34.28,34.3,19497.0,26.5997,26.6152,26.5997,26.6152,19497.0
2017-03-17 12:40:00,34.31,34.33,34.3,34.33,9000.0,26.623,26.6385,26.6152,26.6385,9000.0
2017-03-17 12:50:00,34.33,34.33,34.31,34.31,8100.0,26.6385,26.6385,26.623,26.623,8100.0
2017-03-17 13:00:00,34.31,34.33,34.31,34.33,5033.0,26.623,26.6385,26.623,26.6385,5033.0
2017-03-17 13:10:00,34.33,34.33,34.31,34.33,22770.0,26.6385,26.6385,26.623,26.6385,22770.0
2017-03-17 13:20:00,34.33,34.35,34.33,34.35,9989.0,26.6385,26.654,26.6385,26.654,9989.0
2017-03-17 13:30:00,34.35,34.35,34.31,34.31,15567.0,26.654,26.654,26.623,26.623,15567.0
2017-03-17 13:40:00,34.31,34.31,34.3,34.3,4592.0,26.623,26.623,26.6152,26.6152,4592.0
2017-03-17 13:50:00,34.29,34.29,34.28,34.28,8165.0,26.6075,26.6075,26.5997,26.5997,8165.0
2017-03-17 14:00:00,34.29,34.33,34.29,34.33,7624.0,26.6075,26.6385,26.6075,26.6385,7624.0
2017-03-17 14:10:00,34.33,34.35,34.33,34.35,17379.0,26.6385,26.654,26.6385,26.654,17379.0
2017-03-17 14:20:00,34.35,34.35,34.32,34.32,12316.0,26.654,26.654,26.6307,26.6307,12316.0
2017-03-17 14:30:00,34.33,34.33,34.33,34.33,5298.0,26.6385,26.6385,26.6385,26.6385,5298.0
2017-03-17 14:40:00,34.33,34.35,34.33,34.35,13750.0,26.6385,26.654,26.6385,26.654,13750.0
2017-03-17 14:50:00,34.35,34.35,34.33,34.35,2100.0,26.654,26.654,26.6385,26.654,2100.0
2017-03-17 15:00:00,34.33,34.33,34.32,34.32,7200.0,26.6385,26.6385,26.6307,26.6307,7200.0
2017-03-17 15:10:00,34.33,34.33,34.31,34.31,5899.0,26.6385,26.6385,26.623,26.623,5899.0
2017-03-17 15:20:00,34.31,34.33,34.31,34.32,6559.0,26.623,26.6385,26.623,26.6307,6559.0
2017-03-17 15:30:00,34.3,34.3,34.27,34.27,16248.0,26.6152,26.6152,26.5919,26.5919,16248.0
2017-03-17 15:40:00,34.27,34.28,34.23,34.24,42979.0,26.5919,26.5997,26.5609,26.5687,42979.0
2017-03-17 15:50:00,34.24,34.28,34.23,34.23,119260.0,26.5687,26.5997,26.5609,26.5609,119260.0
2017-03-20 09:30:00,34.26,34.35,34.23,34.35,46270.0,26.5842,26.654,26.5609,26.654,46270.0
2017-03-20 09:40:00,34.35,34.38,34.28,34.28,18841.0,26.654,26.6773,26.5997,26.5997,18841.0
2017-03-20 09:50:00,34.28,34.28,34.25,34.28,15801.0,26.5997,26.5997,26.5764,26.5997,15801.0
2017-03-20 10:00:00,34.28,34.35,34.28,34.32,16206.0,26.5997,26.654,26.5997,26.6307,16206.0
2017-03-20 10:10:00,34.33,34.37,34.33,34.36,16995.0,26.6385,26.6695,26.6385,26.6618,16995.0
2017-03-20 10:20:00,34.37,34.37,34.35,34.35,12350.0,26.6695,26.6695,26.654,26.654,12350.0
2017-03-20 10:30:00,34.35,34.36,34.35,34.35,6932.0,26.654,26.6618,26.654,26.654,6932.0
2017-03-20 10:40:00,34.35,34.37,34.34,34.35,13695.0,26.654,26.6695,26.6463,26.654,13695.0
2017-03-20 10:50:00,34.35,34.36,34.33,34.36,7500.0,26.654,26.6618,26.6385,26.6618,7500.0
2017-03-20 11:00:00,34.35,34.35,34.35,34.35,24313.0,26.654,26.654,26.654,26.654,24313.0
2017-03-20 11:10:00,34.35,34.35,34.31,34.33,11614.0,26.654,26.654,26.623,26.6385,11614.0
2017-03-20 11:20:00,34.33,34.33,34.31,34.31,8704.0,26.6385,26.6385,26.623,26.623,8704.0
2017-03-20 11:30:00,34.3,34.31,34.29,34.29,11937.0,26.6152,26.623,26.6075,26.6075,11937.0
2017-03-20 11:40:00,34.29,34.3,34.28,34.3,9774.0,26.6075,26.6152,26.5997,26.6152,9774.0
2017-03-20 11:50:00,34.31,34.32,34.31,34.31,3650.0,26.623,26.6307,26.623,26.623,3650.0
2017-03-20 12:00:00,34.3,34.3,34.29,34.3,7512.0,26.6152,26.6152,26.6075,26.6152,7512.0
2017-03-20 12:10:00,34.29,34.31,34.27,34.27,16640.0,26.6075,26.623,26.5919,26.5919,16640.0
2017-03-20 12:20:00,34.26,34.26,34.25,34.26,3693.0,26.5842,26.5842,26.5764,26.5842,3693.0
2017-03-20 12:30:00,34.26,34.26,34.24,34.25,8600.0,26.5842,26.5842,26.5687,26.5764,8600.0
2017-03-20 12:40:00,34.24,34.29,34.24,34.28,15825.0,26.5687,26.6075,26.5687,26.5997,15825.0
2017-03-20 12:50:00,34.29,34.3,34.28,34.28,4000.0,26.6075,26.6152,26.5997,26.5997,4000.0
2017-03-20 13:00:00,34.28,34.28,34.27,34.27,8101.0,26.5997,26.5997,26.5919,26.5919,8101.0
2017-03-20 13:10:00,34.28,34.28,34.26,34.27,6173.0,26.5997,26.5997,26.5842,26.5919,6173.0
2017-03-20 13:20:00,34.27,34.28,34.26,34.28,6526.0,26.5919,26.5997,26.5842,26.5997,6526.0
2017-03-20 13:30:00,34.28,34.29,34.26,34.26,6600.0,26.5997,26.6075,26.5842,26.5842,6600.0
2017-03-20 13:40:00,34.25,34.25,34.22,34.24,18800.0,26.5764,26.5764,26.5531,26.5687,18800.0
2017-03-20 13:50:00,34.24,34.24,34.24,34.24,7178.0,26.5687,26.5687,26.5687,26.5687,7178.0
2017-03-20 14:00:00,34.24,34.24,34.23,34.24,4762.0,26.5687,26.5687,26.5609,26.5687,4762.0
2017-03-20 14:10:00,34.24,34.28,34.24,34.26,13769.0,26.5687,26.5997,26.5687,26.5842,13769.0
2017-03-20 14:20:00,34.26,34.3,34.26,34.29,15699.0,26.5842,26.6152,26.5842,26.6075,15699.0
2017-03-20 14:30:00,34.3,34.31,34.26,34.26,50434.0,26.6152,26.623,26.5842,26.5842,50434.0
2017-03-20 14:40:00,34.26,34.28,34.24,34.25,72740.0,26.5842,26.5997,26.5687,26.5764,72740.0
2017-03-20 14:50:00,34.26,34.28,34.26,34.28,58929.0,26.5842,26.5997,26.5842,26.5997,58929.0
2017-03-20 15:00:00,34.28,34.31,34.28,34.3,45711.0,26.5997,26.623,26.5997,26.6152,45711.0
2017-03-20 15:10:00,34.3,34.37,34.3,34.36,35002.0,26.6152,26.6695,26.6152,26.6618,35002.0
2017-03-20 15:20:00,34.35,34.35,34.33,34.35,39957.0,26.654,26.654,26.6385,26.654,39957.0
2017-03-20 15:30:00,34.35,34.38,34.34,34.35,74915.0,26.654,26.6773,26.6463,26.654,74915.0
2017-03-20 15:40:00,34.35,34.35,34.33,34.33,37995.0,26.654,26.654,26.6385,26.6385,37995.0
2017-03-20 15:50:00,34.33,34.33,34.28,34.28,107208.0,26.6385,26.6385,26.5997,26.5997,107208.0
2017-03-21 09:30:00,34.43,34.46,34.37,34.39,44120.0,26.7161,26.7394,26.6695,26.6851,44120.0
2017-03-21 09:40:00,34.4,34.44,34.38,34.41,31355.0,26.6928,26.7239,26.6773,26.7006,31355.0
2017-03-21 09:50:00,34.42,34.44,34.42,34.42,11409.0,26.7083,26.7239,26.7083,26.7083,11409.0
2017-03-21 10:00:00,34.41,34.41,34.31,34.32,18341.0,26.7006,26.7006,26.623,26.6307,18341.0
2017-03-21 10:10:00,34.33,34.34,34.26,34.29,23893.0,26.6385,26.6463,26.5842,26.6075,23893.0
2017-03-21 10:20:00,34.29,34.29,34.17,34.19,26838.0,26.6075,26.6075,26.5143,26.5299,26838.0
2017-03-21 10:30:00,34.18,34.19,34.15,34.17,27662.0,26.5221,26.5299,26.4988,26.5143,27662.0
2017-03-21 10:40:00,34.16,34.19,34.15,34.17,8707.0,26.5066,26.5299,26.4988,26.5143,8707.0
2017-03-21 10:50:00,34.16,34.17,34.02,34.05,37191.0,26.5066,26.5143,26.398,26.4212,37191.0
2017-03-21 11:00:00,34.06,34.08,33.99,33.99,36532.0,26.429,26.4445,26.3747,26.3747,36532.0
2017-03-21 11:10:00,33.99,34.01,33.91,33.93,34963.0,26.3747,26.3902,26.3126,26.3281,34963.0
2017-03-21 11:20:00,33.92,33.98,33.92,33.96,26594.0,26.3204,26.3669,26.3204,26.3514,26594.0
2017-03-21 11:30:00,33.97,33.98,33.91,33.98,30875.0,26.3592,26.3669,26.3126,26.3669,30875.0
2017-03-21 11:40:00,33.98,33.98,33.92,33.96,30475.0,26.3669,26.3669,26.3204,26.3514,30475.0
2017-03-21 11:50:00,33.95,33.99,33.94,33.97,27001.0,26.3436,26.3747,26.3359,26.3592,27001.0
2017-03-21 12:00:00,33.97,34.01,33.92,33.99,36980.0,26.3592,26.3902,26.3204,26.3747,36980.0
2017-03-21 12:10:00,33.98,33.98,33.92,33.92,14437.0,26.3669,26.3669,26.3204,26.3204,14437.0
2017-03-21 12:20:00,33.93,33.96,33.92,33.96,27678.0,26.3281,26.3514,26.3204,26.3514,27678.0
2017-03-21 12:30:00,33.97,33.98,33.94,33.95,12876.0,26.3592,26.3669,26.3359,26.3436,12876.0
2017-03-21 12:40:00,33.95,33.95,33.9,33.9,10536.0,26.3436,26.3436,26.3048,26.3048,10536.0
2017-03-21 12:50:00,33.9,33.97,33.89,33.94,13240.0,26.3048,26.3592,26.2971,26.3359,13240.0
2017-03-21 13:00:00,33.94,33.97,33.92,33.93,9630.0,26.3359,26.3592,26.3204,26.3281,9630.0
2017-03-21 13:10:00,33.92,33.93,33.89,33.9,19616.0,26.3204,26.3281,26.2971,26.3048,19616.0
2017-03-21 13:20:00,33.9,33.93,33.86,33.93,9574.0,26.3048,26.3281,26.2738,26.3281,9574.0
2017-03-21 13:30:00,33.93,33.93,33.88,33.88,24017.0,26.3281,26.3281,26.2893,26.2893,24017.0
2017-03-21 13:40:00,33.88,33.89,33.84,33.86,12088.0,26.2893,26.2971,26.2583,26.2738,12088.0
2017-03-21 13:50:00,33.85,33.85,33.81,33.81,8087.0,26.266,26.266,26.235,26.235,8087.0
2017-03-21 14:00:00,33.82,33.88,33.79,33.88,27392.0,26.2428,26.2893,26.2195,26.2893,27392.0
2017-03-21 14:10:00,33.88,33.92,33.87,33.92,11362.0,26.2893,26.3204,26.2816,26.3204,11362.0
2017-03-21 14:20:00,33.92,33.92,33.88,33.88,10151.0,26.3204,26.3204,26.2893,26.2893,10151.0
2017-03-21 14:30:00,33.88,33.94,33.88,33.92,22839.0,26.2893,26.3359,26.2893,26.3204,22839.0
2017-03-21 14:40:00,33.92,33.92,33.85,33.86,57284.0,26.3204,26.3204,26.266,26.2738,57284.0
2017-03-21 14:50:00,33.87,33.92,33.86,33.91,10373.0,26.2816,26.3204,26.2738,26.3126,10373.0
2017-03-21 15:00:00,33.92,33.94,33.89,33.92,14429.0,26.3204,26.3359,26.2971,26.3204,14429.0
2017-03-21 15:10:00,33.92,33.94,33.89,33.92,16567.0,26.3204,26.3359,26.2971,26.3204,16567.0
2017-03-21 15:20:00,33.91,33.92,33.88,33.92,21136.0,26.3126,26.3204,26.2893,26.3204,21136.0
2017-03-21 15:30:00,33.92,33.92,33.85,33.85,30567.0,26.3204,26.3204,26.266,26.266,30567.0
2017-03-21 15:40:00,33.85,33.85,33.81,33.82,42178.0,26.266,26.266,26.235,26.2428,42178.0
2017-03-21 15:50:00,33.82,33.9,33.81,33.89,164026.0,26.2428,26.3048,26.235,26.2971,164026.0
2017-03-22 09:30:00,33.86,33.9,33.83,33.85,59009.0,26.2738,26.3048,26.2505,26.266,59009.0
2017-03-22 09:40:00,33.85,33.94,33.84,33.88,20770.0,26.266,26.3359,26.2583,26.2893,20770.0
2017-03-22 09:50:00,33.89,33.9,33.85,33.86,36557.0,26.2971,26.3048,26.266,26.2738,36557.0
2017-03-22 10:00:00,33.85,33.93,33.84,33.92,23797.0,26.266,26.3281,26.2583,26.3204,23797.0
2017-03-22 10:10:00,33.93,33.93,33.86,33.88,45935.0,26.3281,26.3281,26.2738,26.2893,45935.0
2017-03-22 10:20:00,33.88,33.92,33.87,33.89,13365.0,26.2893,26.3204,26.2816,26.2971,13365.0
2017-03-22 10:30:00,33.89,33.99,33.82,33.98,39786.0,26.2971,26.3747,26.2428,26.3669,39786.0
2017-03-22 10:40:00,33.99,34.0,33.97,33.97,20008.0,26.3747,26.3824,26.3592,26.3592,20008.0
2017-03-22 10:50:00,33.97,34.03,33.97,34.03,80589.0,26.3592,26.4057,26.3592,26.4057,80589.0
2017-03-22 11:00:00,34.03,34.06,34.03,34.06,14092.0,26.4057,26.429,26.4057,26.429,14092.0
2017-03-22 11:10:00,34.06,34.15,34.03,34.14,51630.0,26.429,26.4988,26.4057,26.4911,51630.0
2017-03-22 11:20:00,34.14,34.17,34.13,34.17,20767.0,26.4911,26.5143,26.4833,26.5143,20767.0
2017-03-22 11:30:00,34.18,34.2,34.13,34.17,25048.0,26.5221,26.5376,26.4833,26.5143,25048.0
2017-03-22 11:40:00,34.17,34.19,34.13,34.15,30773.0,26.5143,26.5299,26.4833,26.4988,30773.0
2017-03-22 11:50:00,34.15,34.16,34.13,34.14,19136.0,26.4988,26.5066,26.4833,26.4911,19136.0
2017-03-22 12:00:00,34.15,34.15,34.09,34.09,9243.0,26.4988,26.4988,26.4523,26.4523,9243.0
2017-03-22 12:10:00,34.09,34.09,34.05,34.05,10497.0,26.4523,26.4523,26.4212,26.4212,10497.0
2017-03-22 12:20:00,34.05,34.1,34.04,34.08,28623.0,26.4212,26.46,26.4135,26.4445,28623.0
2017-03-22 12:30:00,34.08,34.12,34.08,34.09,15360.0,26.4445,26.4756,26.4445,26.4523,15360.0
2017-03-22 12:40:00,34.1,34.13,34.09,34.12,22198.0,26.46,26.4833,26.4523,26.4756,22198.0
2017-03-22 12:50:00,34.11,34.11,34.05,34.08,11282.0,26.4678,26.4678,26.4212,26.4445,11282.0
2017-03-22 13:00:00,34.08,34.08,34.03,34.05,20386.0,26.4445,26.4445,26.4057,26.4212,20386.0
2017-03-22 13:10:00,34.05,34.12,34.04,34.12,25057.0,26.4212,26.4756,26.4135,26.4756,25057.0
2017-03-22 13:20:00,34.11,34.13,34.06,34.07,18400.0,26.4678,26.4833,26.429,26.4368,18400.0
2017-03-22 13:30:00,34.08,34.13,34.08,34.13,18500.0,26.4445,26.4833,26.4445,26.4833,18500.0
2017-03-22 13:40:00,34.12,34.12,34.08,34.1,23858.0,26.4756,26.4756,26.4445,26.46,23858.0
2017-03-22 13:50:00,34.09,34.09,34.06,34.06,8282.0,26.4523,26.4523,26.429,26.429,8282.0
2017-03-22 14:00:00,34.06,34.09,34.05,34.05,6461.0,26.429,26.4523,26.4212,26.4212,6461.0
2017-03-22 14:10:00,34.04,34.08,34.04,34.08,5100.0,26.4135,26.4445,26.4135,26.4445,5100.0
2017-03-22 14:20:00,34.08,34.08,34.04,34.04,5046.0,26.4445,26.4445,26.4135,26.4135,5046.0
2017-03-22 14:30:00,34.05,34.13,34.05,34.13,20810.0,26.4212,26.4833,26.4212,26.4833,20810.0
2017-03-22 14:40:00,34.13,34.13,34.1,34.12,15300.0,26.4833,26.4833,26.46,26.4756,15300.0
2017-03-22 14:50:00,34.12,34.13,34.1,34.12,23436.0,26.4756,26.4833,26.46,26.4756,23436.0
2017-03-22 15:00:00,34.13,34.13,34.13,34.13,6300.0,26.4833,26.4833,26.4833,26.4833,6300.0
2017-03-22 15:10:00,34.13,34.13,34.12,34.13,25485.0,26.4833,26.4833,26.4756,26.4833,25485.0
2017-03-22 15:20:00,34.13,34.16,34.13,34.13,21566.0,26.4833,26.5066,26.4833,26.4833,21566.0
2017-03-22 15:30:00,34.13,34.13,34.1,34.1,17379.0,26.4833,26.4833,26.46,26.46,17379.0
2017-03-22 15:40:00,34.1,34.13,34.1,34.12,42122.0,26.46,26.4833,26.46,26.4756,42122.0
2017-03-22 15:50:00,34.12,34.14,34.1,34.1,132101.0,26.4756,26.4911,26.46,26.46,132101.0
2017-03-23 09:30:00,34.08,34.21,34.05,34.12,62961.0,26.4445,26.5454,26.4212,26.4756,62961.0
2017-03-23 09:40:00,34.13,34.14,34.09,34.11,27421.0,26.4833,26.4911,26.4523,26.4678,27421.0
2017-03-23 09:50:00,34.12,34.12,34.08,34.1,19991.0,26.4756,26.4756,26.4445,26.46,19991.0
2017-03-23 10:00:00,34.1,34.14,34.08,34.11,35580.0,26.46,26.4911,26.4445,26.4678,35580.0
2017-03-23 10:10:00,34.11,34.15,34.1,34.11,15413.0,26.4678,26.4988,26.46,26.4678,15413.0
2017-03-23 10:20:00,34.11,34.15,34.11,34.14,28346.0,26.4678,26.4988,26.4678,26.4911,28346.0
2017-03-23 10:30:00,34.14,34.17,34.13,34.17,21480.0,26.4911,26.5143,26.4833,26.5143,21480.0
2017-03-23 10:40:00,34.18,34.2,34.16,34.17,22248.0,26.5221,26.5376,26.5066,26.5143,22248.0
2017-03-23 10:50:00,34.17,34.2,34.16,34.16,12600.0,26.5143,26.5376,26.5066,26.5066,12600.0
2017-03-23 11:00:00,34.16,34.16,34.13,34.16,16632.0,26.5066,26.5066,26.4833,26.5066,16632.0
2017-03-23 11:10:00,34.17,34.21,34.15,34.19,24448.0,26.5143,26.5454,26.4988,26.5299,24448.0
2017-03-23 11:20:00,34.19,34.21,34.19,34.19,11844.0,26.5299,26.5454,26.5299,26.5299,11844.0
2017-03-23 11:30:00,34.18,34.18,34.15,34.17,16250.0,26.5221,26.5221,26.4988,26.5143,16250.0
2017-03-23 11:40:00,34.17,34.17,34.14,34.15,13423.0,26.5143,26.5143,26.4911,26.4988,13423.0
2017-03-23 11:50:00,34.16,34.2,34.16,34.19,7269.0,26.5066,26.5376,26.5066,26.5299,7269.0
2017-03-23 12:00:00,34.19,34.22,34.19,34.21,5880.0,26.5299,26.5531,26.5299,26.5454,5880.0
2017-03-23 12:10:00,34.21,34.22,34.19,34.22,9600.0,26.5454,26.5531,26.5299,26.5531,9600.0
2017-03-23 12:20:00,34.23,34.26,34.23,34.24,5800.0,26.5609,26.5842,26.5609,26.5687,5800.0
2017-03-23 12:30:00,34.23,34.23,34.21,34.21,13654.0,26.5609,26.5609,26.5454,26.5454,13654.0
2017-03-23 12:40:00,34.21,34.22,34.18,34.18,9710.0,26.5454,26.5531,26.5221,26.5221,9710.0
2017-03-23 12:50:00,34.17,34.22,34.17,34.22,8551.0,26.5143,26.5531,26.5143,26.5531,8551.0
2017-03-23 13:00:00,34.22,34.22,34.15,34.15,35307.0,26.5531,26.5531,26.4988,26.4988,35307.0
2017-03-23 13:10:00,34.15,34.16,34.12,34.13,26094.0,26.4988,26.5066,26.4756,26.4833,26094.0
2017-03-23 13:20:00,34.14,34.15,34.08,34.08,23411.0,26.4911,26.4988,26.4445,26.4445,23411.0
2017-03-23 13:30:00,34.08,34.1,34.06,34.06,76738.0,26.4445,26.46,26.429,26.429,76738.0
2017-03-23 13:40:00,34.05,34.12,34.04,34.12,40235.0,26.4212,26.4756,26.4135,26.4756,40235.0
2017-03-23 13:50:00,34.13,34.13,34.12,34.12,7470.0,26.4833,26.4833,26.4756,26.4756,7470.0
2017-03-23 14:00:00,34.11,34.11,34.08,34.08,25513.0,26.4678,26.4678,26.4445,26.4445,25513.0
2017-03-23 14:10:00,34.08,34.08,34.06,34.06,37465.0,26.4445,26.4445,26.429,26.429,37465.0
2017-03-23 14:20:00,34.06,34.07,34.05,34.05,14533.0,26.429,26.4368,26.4212,26.4212,14533.0
2017-03-23 14:30:00,34.05,34.06,34.04,34.06,40057.0,26.4212,26.429,26.4135,26.429,40057.0
2017-03-23 14:40:00,34.06,34.1,34.04,34.1,33654.0,26.429,26.46,26.4135,26.46,33654.0
2017-03-23 14:50:00,34.1,34.1,34.07,34.07,36624.0,26.46,26.46,26.4368,26.4368,36624.0
2017-03-23 15:00:00,34.06,34.06,34.03,34.04,41064.0,26.429,26.429,26.4057,26.4135,41064.0
2017-03-23 15:10:00,34.03,34.03,33.97,33.99,52956.0,26.4057,26.4057,26.3592,26.3747,52956.0
2017-03-23 15:20:00,33.99,34.02,33.96,33.96,57938.0,26.3747,26.398,26.3514,26.3514,57938.0
2017-03-23 15:30:00,33.96,33.97,33.92,33.97,93694.0,26.3514,26.3592,26.3204,26.3592,93694.0
2017-03-23 15:40:00,33.97,33.99,33.95,33.99,63024.0,26.3592,26.3747,26.3436,26.3747,63024.0
2017-03-23 15:50:00,33.98,33.99,33.94,33.97,219658.0,26.3669,26.3747,26.3359,26.3592,219658.0
2017-03-24 09:30:00,34.06,34.09,33.95,34.06,50365.0,26.429,26.4523,26.3436,26.429,50365.0
2017-03-24 09:40:00,34.07,34.13,34.06,34.12,37240.0,26.4368,26.4833,26.429,26.4756,37240.0
2017-03-24 09:50:00,34.13,34.13,34.1,34.13,10683.0,26.4833,26.4833,26.46,26.4833,10683.0
2017-03-24 10:00:00,34.12,34.15,34.12,34.13,23125.0,26.4756,26.4988,26.4756,26.4833,23125.0
2017-03-24 10:10:00,34.13,34.19,34.1,34.18,23025.0,26.4833,26.5299,26.46,26.5221,23025.0
2017-03-24 10:20:00,34.17,34.17,34.13,34.17,16357.0,26.5143,26.5143,26.4833,26.5143,16357.0
2017-03-24 10:30:00,34.17,34.2,34.17,34.19,18800.0,26.5143,26.5376,26.5143,26.5299,18800.0
2017-03-24 10:40:00,34.2,34.21,34.19,34.21,19400.0,26.5376,26.5454,26.5299,26.5454,19400.0
2017-03-24 10:50:00,34.21,34.28,34.19,34.24,30207.0,26.5454,26.5997,26.5299,26.5687,30207.0
2017-03-24 11:00:00,34.24,34.28,34.24,34.27,26898.0,26.5687,26.5997,26.5687,26.5919,26898.0
2017-03-24 11:10:00,34.26,34.26,34.24,34.24,13300.0,26.5842,26.5842,26.5687,26.5687,13300.0
2017-03-24 11:20:00,34.24,34.24,34.22,34.23,17601.0,26.5687,26.5687,26.5531,26.5609,17601.0
2017-03-24 11:30:00,34.24,34.24,34.22,34.22,21000.0,26.5687,26.5687,26.5531,26.5531,21000.0
2017-03-24 11:40:00,34.22,34.24,34.21,34.21,19687.0,26.5531,26.5687,26.5454,26.5454,19687.0
2017-03-24 11:50:00,34.21,34.27,34.21,34.27,20185.0,26.5454,26.5919,26.5454,26.5919,20185.0
2017-03-24 12:00:00,34.28,34.29,34.26,34.28,21476.0,26.5997,26.6075,26.5842,26.5997,21476.0
2017-03-24 12:10:00,34.28,34.3,34.17,34.17,47026.0,26.5997,26.6152,26.5143,26.5143,47026.0
2017-03-24 12:20:00,34.17,34.24,34.15,34.22,27269.0,26.5143,26.5687,26.4988,26.5531,27269.0
2017-03-24 12:30:00,34.22,34.23,34.19,34.21,13035.0,26.5531,26.5609,26.5299,26.5454,13035.0
2017-03-24 12:40:00,34.21,34.24,34.21,34.22,14111.0,26.5454,26.5687,26.5454,26.5531,14111.0
2017-03-24 12:50:00,34.22,34.24,34.21,34.22,25065.0,26.5531,26.5687,26.5454,26.5531,25065.0
2017-03-24 13:00:00,34.22,34.22,34.17,34.17,13630.0,26.5531,26.5531,26.5143,26.5143,13630.0
2017-03-24 13:10:00,34.16,34.17,34.15,34.17,7200.0,26.5066,26.5143,26.4988,26.5143,7200.0
2017-03-24 13:20:00,34.17,34.22,34.17,34.21,19439.0,26.5143,26.5531,26.5143,26.5454,19439.0
2017-03-24 13:30:00,34.21,34.21,34.16,34.17,13580.0,26.5454,26.5454,26.5066,26.5143,13580.0
2017-03-24 13:40:00,34.17,34.17,34.15,34.15,10258.0,26.5143,26.5143,26.4988,26.4988,10258.0
2017-03-24 13:50:00,34.15,34.15,34.08,34.08,29410.0,26.4988,26.4988,26.4445,26.4445,29410.0
2017-03-24 14:00:00,34.09,34.12,34.09,34.11,20327.0,26.4523,26.4756,26.4523,26.4678,20327.0
2017-03-24 14:10:00,34.1,34.12,34.08,34.12,14099.0,26.46,26.4756,26.4445,26.4756,14099.0
2017-03-24 14:20:00,34.12,34.12,34.08,34.09,20434.0,26.4756,26.4756,26.4445,26.4523,20434.0
2017-03-24 14:30:00,34.1,34.12,34.08,34.08,11349.0,26.46,26.4756,26.4445,26.4445,11349.0
2017-03-24 14:40:00,34.07,34.08,34.05,34.05,23725.0,26.4368,26.4445,26.4212,26.4212,23725.0
2017-03-24 14:50:00,34.06,34.06,34.03,34.05,34973.0,26.429,26.429,26.4057,26.4212,34973.0
2017-03-24 15:00:00,34.05,34.06,34.0,34.03,27182.0,26.4212,26.429,26.3824,26.4057,27182.0
2017-03-24 15:10:00,34.03,34.03,33.97,33.99,27598.0,26.4057,26.4057,26.3592,26.3747,27598.0
2017-03-24 15:20:00,34.0,34.06,33.99,34.05,21372.0,26.3824,26.429,26.3747,26.4212,21372.0
2017-03-24 15:30:00,34.05,34.15,34.03,34.15,198865.0,26.4212,26.4988,26.4057,26.4988,198865.0
2017-03-24 15:40:00,34.16,34.19,34.12,34.13,121911.0,26.5066,26.5299,26.4756,26.4833,121911.0
2017-03-24 15:50:00,34.12,34.17,34.06,34.09,178390.0,26.4756,26.5143,26.429,26.4523,178390.0
2017-03-27 09:30:00,33.86,33.88,33.76,33.82,73974.0,26.2738,26.2893,26.1962,26.2428,73974.0
2017-03-27 09:40:00,33.81,33.86,33.79,33.81,59742.0,26.235,26.2738,26.2195,26.235,59742.0
2017-03-27 09:50:00,33.83,33.87,33.8,33.85,87725.0,26.2505,26.2816,26.2272,26.266,87725.0
2017-03-27 10:00:00,33.85,33.91,33.82,33.88,49025.0,26.266,26.3126,26.2428,26.2893,49025.0
2017-03-27 10:10:00,33.88,33.92,33.87,33.88,32773.0,26.2893,26.3204,26.2816,26.2893,32773.0
2017-03-27 10:20:00,33.88,33.88,33.83,33.83,34278.0,26.2893,26.2893,26.2505,26.2505,34278.0
2017-03-27 10:30:00,33.83,33.9,33.83,33.9,12850.0,26.2505,26.3048,26.2505,26.3048,12850.0
2017-03-27 10:40:00,33.89,33.97,33.88,33.94,34796.0,26.2971,26.3592,26.2893,26.3359,34796.0
2017-03-27 10:50:00,33.94,33.94,33.82,33.84,102569.0,26.3359,26.3359,26.2428,26.2583,102569.0
2017-03-27 11:00:00,33.84,33.86,33.81,33.82,7087.0,26.2583,26.2738,26.235,26.2428,7087.0
2017-03-27 11:10:00,33.82,33.85,33.82,33.83,8783.0,26.2428,26.266,26.2428,26.2505,8783.0
2017-03-27 11:20:00,33.83,33.91,33.81,33.91,23112.0,26.2505,26.3126,26.235,26.3126,23112.0
2017-03-27 11:30:00,33.92,33.96,33.91,33.94,14998.0,26.3204,26.3514,26.3126,26.3359,14998.0
2017-03-27 11:40:00,33.94,33.97,33.94,33.94,18175.0,26.3359,26.3592,26.3359,26.3359,18175.0
2017-03-27 11:50:00,33.94,33.94,33.9,33.94,7870.0,26.3359,26.3359,26.3048,26.3359,7870.0
2017-03-27 12:00:00,33.94,33.97,33.92,33.94,8446.0,26.3359,26.3592,26.3204,26.3359,8446.0
2017-03-27 12:10:00,33.94,33.94,33.92,33.94,17226.0,26.3359,26.3359,26.3204,26.3359,17226.0
2017-03-27 12:20:00,33.94,33.94,33.92,33.94,6674.0,26.3359,26.3359,26.3204,26.3359,6674.0
2017-03-27 12:30:00,33.93,33.95,33.92,33.94,7895.0,26.3281,26.3436,26.3204,26.3359,7895.0
2017-03-27 12:40:00,33.94,33.95,33.93,33.93,19508.0,26.3359,26.3436,26.3281,26.3281,19508.0
2017-03-27 12:50:00,33.92,33.99,33.92,33.99,14545.0,26.3204,26.3747,26.3204,26.3747,14545.0
2017-03-27 13:00:00,33.99,34.01,33.98,33.98,27126.0,26.3747,26.3902,26.3669,26.3669,27126.0
2017-03-27 13:10:00,33.98,33.98,33.97,33.97,5389.0,26.3669,26.3669,26.3592,26.3592,5389.0
2017-03-27 13:20:00,33.97,33.99,33.95,33.96,9478.0,26.3592,26.3747,26.3436,26.3514,9478.0
2017-03-27 13:30:00,33.96,33.97,33.94,33.94,2478.0,26.3514,26.3592,26.3359,26.3359,2478.0
2017-03-27 13:40:00,33.93,33.97,33.93,33.97,7600.0,26.3281,26.3592,26.3281,26.3592,7600.0
2017-03-27 13:50:00,33.97,33.99,33.97,33.98,12539.0,26.3592,26.3747,26.3592,26.3669,12539.0
2017-03-27 14:00:00,33.99,33.99,33.99,33.99,8852.0,26.3747,26.3747,26.3747,26.3747,8852.0
2017-03-27 14:10:00,33.98,33.98,33.94,33.94,28530.0,26.3669,26.3669,26.3359,26.3359,28530.0
2017-03-27 14:20:00,33.94,33.97,33.94,33.97,7156.0,26.3359,26.3592,26.3359,26.3592,7156.0
2017-03-27 14:30:00,33.97,33.98,33.97,33.97,9559.0,26.3592,26.3669,26.3592,26.3592,9559.0
2017-03-27 14:40:00,33.97,33.98,33.96,33.98,6890.0,26.3592,26.3669,26.3514,26.3669,6890.0
2017-03-27 14:50:00,33.98,34.0,33.96,33.99,22970.0,26.3669,26.3824,26.3514,26.3747,22970.0
2017-03-27 15:00:00,33.99,34.01,33.98,33.99,22692.0,26.3747,26.3902,26.3669,26.3747,22692.0
2017-03-27 15:10:00,33.99,34.0,33.98,33.99,15433.0,26.3747,26.3824,26.3669,26.3747,15433.0
2017-03-27 15:20:00,33.99,33.99,33.99,33.99,11472.0,26.3747,26.3747,26.3747,26.3747,11472.0
2017-03-27 15:30:00,33.99,34.01,33.99,34.0,15528.0,26.3747,26.3902,26.3747,26.3824,15528.0
2017-03-27 15:40:00,34.01,34.01,33.99,33.99,21738.0,26.3902,26.3902,26.3747,26.3747,21738.0
2017-03-27 15:50:00,33.99,34.03,33.98,34.0,109259.0,26.3747,26.4057,26.3669,26.3824,109259.0
2017-03-28 09:30:00,33.9,33.99,33.9,33.92,40437.0,26.3048,26.3747,26.3048,26.3204,40437.0
2017-03-28 09:40:00,33.91,33.99,33.88,33.93,53948.0,26.3126,26.3747,26.2893,26.3281,53948.0
2017-03-28 09:50:00,33.92,33.93,33.83,33.85,60672.0,26.3204,26.3281,26.2505,26.266,60672.0
2017-03-28 10:00:00,33.85,33.97,33.85,33.96,67134.0,26.266,26.3592,26.266,26.3514,67134.0
2017-03-28 10:10:00,33.96,33.97,33.9,33.92,17795.0,26.3514,26.3592,26.3048,26.3204,17795.0
2017-03-28 10:20:00,33.92,33.92,33.85,33.86,25945.0,26.3204,26.3204,26.266,26.2738,25945.0
2017-03-28 10:30:00,33.87,33.88,33.83,33.88,25425.0,26.2816,26.2893,26.2505,26.2893,25425.0
2017-03-28 10:40:00,33.88,33.9,33.87,33.9,17005.0,26.2893,26.3048,26.2816,26.3048,17005.0
2017-03-28 10:50:00,33.9,33.92,33.85,33.92,15700.0,26.3048,26.3204,26.266,26.3204,15700.0
2017-03-28 11:00:00,33.91,33.97,33.91,33.97,19612.0,26.3126,26.3592,26.3126,26.3592,19612.0
2017-03-28 11:10:00,33.97,33.98,33.94,33.95,33235.0,26.3592,26.3669,26.3359,26.3436,33235.0
2017-03-28 11:20:00,33.96,33.97,33.94,33.95,14861.0,26.3514,26.3592,26.3359,26.3436,14861.0
2017-03-28 11:30:00,33.95,33.97,33.94,33.95,12715.0,26.3436,26.3592,26.3359,26.3436,12715.0
2017-03-28 11:40:00,33.96,34.03,33.96,34.02,16275.0,26.3514,26.4057,26.3514,26.398,16275.0
2017-03-28 11:50:00,34.02,34.04,34.02,34.03,12055.0,26.398,26.4135,26.398,26.4057,12055.0
2017-03-28 12:00:00,34.02,34.02,33.99,33.99,30611.0,26.398,26.398,26.3747,26.3747,30611.0
2017-03-28 12:10:00,33.99,34.01,33.97,33.97,15878.0,26.3747,26.3902,26.3592,26.3592,15878.0
2017-03-28 12:20:00,33.99,33.99,33.96,33.96,8270.0,26.3747,26.3747,26.3514,26.3514,8270.0
2017-03-28 12:30:00,33.96,33.98,33.96,33.97,20108.0,26.3514,26.3669,26.3514,26.3592,20108.0
2017-03-28 12:40:00,33.97,33.97,33.96,33.96,21430.0,26.3592,26.3592,26.3514,26.3514,21430.0
2017-03-28 12:50:00,33.96,33.97,33.94,33.96,18490.0,26.3514,26.3592,26.3359,26.3514,18490.0
2017-03-28 13:00:00,33.96,33.99,33.96,33.99,16220.0,26.3514,26.3747,26.3514,26.3747,16220.0
2017-03-28 13:10:00,34.0,34.03,34.0,34.02,12395.0,26.3824,26.4057,26.3824,26.398,12395.0
2017-03-28 13:20:00,34.03,34.03,34.0,34.03,8253.0,26.4057,26.4057,26.3824,26.4057,8253.0
2017-03-28 13:30:00,34.02,34.03,34.01,34.03,10100.0,26.398,26.4057,26.3902,26.4057,10100.0
2017-03-28 13:40:00,34.04,34.21,34.04,34.1,450168.0,26.4135,26.5454,26.4135,26.46,450168.0
2017-03-28 13:50:00,34.1,34.21,34.06,34.09,278148.0,26.46,26.5454,26.429,26.4523,278148.0
2017-03-28 14:00:00,34.09,34.1,34.06,34.08,86331.0,26.4523,26.46,26.429,26.4445,86331.0
2017-03-28 14:10:00,34.09,34.17,34.09,34.17,34690.0,26.4523,26.5143,26.4523,26.5143,34690.0
2017-03-28 14:20:00,34.17,34.19,34.14,34.15,36037.0,26.5143,26.5299,26.4911,26.4988,36037.0
2017-03-28 14:30:00,34.15,34.15,34.11,34.14,29722.0,26.4988,26.4988,26.4678,26.4911,29722.0
2017-03-28 14:40:00,34.14,34.17,34.13,34.15,20943.0,26.4911,26.5143,26.4833,26.4988,20943.0
2017-03-28 14:50:00,34.15,34.15,34.11,34.11,30745.0,26.4988,26.4988,26.4678,26.4678,30745.0
2017-03-28 15:00:00,34.1,34.15,34.1,34.13,26244.0,26.46,26.4988,26.46,26.4833,26244.0
2017-03-28 15:10:00,34.13,34.15,34.06,34.08,60291.0,26.4833,26.4988,26.429,26.4445,60291.0
2017-03-28 15:20:00,34.08,34.08,34.03,34.08,65804.0,26.4445,26.4445,26.4057,26.4445,65804.0
2017-03-28 15:30:00,34.08,34.09,34.05,34.07,28528.0,26.4445,26.4523,26.4212,26.4368,28528.0
2017-03-28 15:40:00,34.06,34.1,34.06,34.07,38639.0,26.429,26.46,26.429,26.4368,38639.0
2017-03-28 15:50:00,34.06,34.08,34.01,34.02,125447.0,26.429,26.4445,26.3902,26.398,125447.0
2017-03-29 09:30:00,34.01,34.04,33.98,34.02,18771.0,26.3902,26.4135,26.3669,26.398,18771.0
2017-03-29 09:40:00,34.03,34.03,33.94,33.94,37469.0,26.4057,26.4057,26.3359,26.3359,37469.0
2017-03-29 09:50:00,33.94,33.97,33.92,33.97,16395.0,26.3359,26.3592,26.3204,26.3592,16395.0
2017-03-29 10:00:00,33.97,33.98,33.91,33.91,23710.0,26.3592,26.3669,26.3126,26.3126,23710.0
2017-03-29 10:10:00,33.91,33.93,33.85,33.88,41272.0,26.3126,26.3281,26.266,26.2893,41272.0
2017-03-29 10:20:00,33.88,33.9,33.85,33.88,33072.0,26.2893,26.3048,26.266,26.2893,33072.0
2017-03-29 10:30:00,33.88,33.9,33.86,33.86,32159.0,26.2893,26.3048,26.2738,26.2738,32159.0
2017-03-29 10:40:00,33.86,33.88,33.82,33.84,60304.0,26.2738,26.2893,26.2428,26.2583,60304.0
2017-03-29 10:50:00,33.84,33.87,33.83,33.87,27748.0,26.2583,26.2816,26.2505,26.2816,27748.0
2017-03-29 11:00:00,33.86,33.87,33.83,33.85,21469.0,26.2738,26.2816,26.2505,26.266,21469.0
2017-03-29 11:10:00,33.85,33.86,33.83,33.84,9304.0,26.266,26.2738,26.2505,26.2583,9304.0
2017-03-29 11:20:00,33.84,33.85,33.83,33.84,9622.0,26.2583,26.266,26.2505,26.2583,9622.0
2017-03-29 11:30:00,33.83,33.84,33.81,33.81,11615.0,26.2505,26.2583,26.235,26.235,11615.0
2017-03-29 11:40:00,33.81,33.81,33.76,33.78,39787.0,26.235,26.235,26.1962,26.2117,39787.0
2017-03-29 11:50:00,33.78,33.82,33.77,33.81,7700.0,26.2117,26.2428,26.204,26.235,7700.0
2017-03-29 12:00:00,33.82,33.83,33.79,33.79,30337.0,26.2428,26.2505,26.2195,26.2195,30337.0
2017-03-29 12:10:00,33.79,33.81,33.78,33.78,21804.0,26.2195,26.235,26.2117,26.2117,21804.0
2017-03-29 12:20:00,33.78,33.8,33.78,33.79,14740.0,26.2117,26.2272,26.2117,26.2195,14740.0
2017-03-29 12:30:00,33.79,33.79,33.78,33.78,6000.0,26.2195,26.2195,26.2117,26.2117,6000.0
2017-03-29 12:40:00,33.77,33.78,33.76,33.78,10442.0,26.204,26.2117,26.1962,26.2117,10442.0
2017-03-29 12:50:00,33.78,33.8,33.78,33.8,13014.0,26.2117,26.2272,26.2117,26.2272,13014.0
2017-03-29 13:00:00,33.79,33.79,33.78,33.78,8228.0,26.2195,26.2195,26.2117,26.2117,8228.0
2017-03-29 13:10:00,33.78,33.78,33.76,33.76,20113.0,26.2117,26.2117,26.1962,26.1962,20113.0
2017-03-29 13:20:00,33.76,33.76,33.73,33.73,7705.0,26.1962,26.1962,26.1729,26.1729,7705.0
2017-03-29 13:30:00,33.73,33.76,33.73,33.76,18769.0,26.1729,26.1962,26.1729,26.1962,18769.0
2017-03-29 13:40:00,33.76,33.76,33.74,33.76,9886.0,26.1962,26.1962,26.1807,26.1962,9886.0
2017-03-29 13:50:00,33.76,33.76,33.72,33.72,13081.0,26.1962,26.1962,26.1652,26.1652,13081.0
2017-03-29 14:00:00,33.72,33.72,33.65,33.65,59063.0,26.1652,26.1652,26.1109,26.1109,59063.0
2017-03-29 14:10:00,33.65,33.71,33.65,33.69,28107.0,26.1109,26.1574,26.1109,26.1419,28107.0
2017-03-29 14:20:00,33.69,33.69,33.69,33.69,6546.0,26.1419,26.1419,26.1419,26.1419,6546.0
2017-03-29 14:30:00,33.69,33.69,33.67,33.67,22785.0,26.1419,26.1419,26.1264,26.1264,22785.0
2017-03-29 14:40:00,33.67,33.71,33.67,33.69,40228.0,26.1264,26.1574,26.1264,26.1419,40228.0
2017-03-29 14:50:00,33.7,33.74,33.7,33.74,13337.0,26.1497,26.1807,26.1497,26.1807,13337.0
2017-03-29 15:00:00,33.74,33.74,33.74,33.74,12021.0,26.1807,26.1807,26.1807,26.1807,12021.0
2017-03-29 15:10:00,33.74,33.75,33.73,33.74,27318.0,26.1807,26.1884,26.1729,26.1807,27318.0
2017-03-29 15:20:00,33.74,33.75,33.74,33.75,11771.0,26.1807,26.1884,26.1807,26.1884,11771.0
2017-03-29 15:30:00,33.74,33.75,33.72,33.74,40639.0,26.1807,26.1884,26.1652,26.1807,40639.0
2017-03-29 15:40:00,33.74,33.74,33.69,33.71,95024.0,26.1807,26.1807,26.1419,26.1574,95024.0
2017-03-29 15:50:00,33.71,33.75,33.7,33.74,111405.0,26.1574,26.1884,26.1497,26.1807,111405.0
2017-03-30 09:30:00,33.8,33.87,33.77,33.8,58569.0,26.2272,26.2816,26.204,26.2272,58569.0
2017-03-30 09:40:00,33.79,33.81,33.73,33.81,56711.0,26.2195,26.235,26.1729,26.235,56711.0
2017-03-30 09:50:00,33.81,33.91,33.79,33.9,59475.0,26.235,26.3126,26.2195,26.3048,59475.0
2017-03-30 10:00:00,33.9,33.91,33.87,33.87,47199.0,26.3048,26.3126,26.2816,26.2816,47199.0
2017-03-30 10:10:00,33.87,33.9,33.87,33.88,12280.0,26.2816,26.3048,26.2816,26.2893,12280.0
2017-03-30 10:20:00,33.87,33.87,33.81,33.85,35533.0,26.2816,26.2816,26.235,26.266,35533.0
2017-03-30 10:30:00,33.85,33.9,33.85,33.85,25926.0,26.266,26.3048,26.266,26.266,25926.0
2017-03-30 10:40:00,33.86,33.87,33.83,33.83,12102.0,26.2738,26.2816,26.2505,26.2505,12102.0
2017-03-30 10:50:00,33.83,33.83,33.8,33.82,22893.0,26.2505,26.2505,26.2272,26.2428,22893.0
2017-03-30 11:00:00,33.82,33.83,33.82,33.83,7350.0,26.2428,26.2505,26.2428,26.2505,7350.0
2017-03-30 11:10:00,33.83,33.86,33.83,33.84,15285.0,26.2505,26.2738,26.2505,26.2583,15285.0
2017-03-30 11:20:00,33.83,33.83,33.79,33.81,8032.0,26.2505,26.2505,26.2195,26.235,8032.0
2017-03-30 11:30:00,33.81,33.83,33.8,33.82,12321.0,26.235,26.2505,26.2272,26.2428,12321.0
2017-03-30 11:40:00,33.81,33.81,33.79,33.79,14129.0,26.235,26.235,26.2195,26.2195,14129.0
2017-03-30 11:50:00,33.79,33.8,33.78,33.78,5700.0,26.2195,26.2272,26.2117,26.2117,5700.0
2017-03-30 12:00:00,33.78,33.78,33.74,33.75,37844.0,26.2117,26.2117,26.1807,26.1884,37844.0
2017-03-30 12:10:00,33.75,33.78,33.75,33.78,6189.0,26.1884,26.2117,26.1884,26.2117,6189.0
2017-03-30 12:20:00,33.79,33.81,33.78,33.79,20421.0,26.2195,26.235,26.2117,26.2195,20421.0
2017-03-30 12:30:00,33.78,33.78,33.73,33.73,9422.0,26.2117,26.2117,26.1729,26.1729,9422.0
2017-03-30 12:40:00,33.73,33.76,33.73,33.74,18088.0,26.1729,26.1962,26.1729,26.1807,18088.0
2017-03-30 12:50:00,33.74,33.76,33.73,33.76,1978.0,26.1807,26.1962,26.1729,26.1962,1978.0
2017-03-30 13:00:00,33.76,33.76,33.76,33.76,9007.0,26.1962,26.1962,26.1962,26.1962,9007.0
2017-03-30 13:10:00,33.78,33.81,33.78,33.79,14199.0,26.2117,26.235,26.2117,26.2195,14199.0
2017-03-30 13:20:00,33.79,33.82,33.79,33.81,8503.0,26.2195,26.2428,26.2195,26.235,8503.0
2017-03-30 13:30:00,33.81,33.83,33.81,33.83,9230.0,26.235,26.2505,26.235,26.2505,9230.0
2017-03-30 13:40:00,33.83,33.85,33.82,33.85,9854.0,26.2505,26.266,26.2428,26.266,9854.0
2017-03-30 13:50:00,33.85,33.85,33.82,33.83,4737.0,26.266,26.266,26.2428,26.2505,4737.0
2017-03-30 14:00:00,33.83,33.83,33.81,33.81,13952.0,26.2505,26.2505,26.235,26.235,13952.0
2017-03-30 14:10:00,33.81,33.84,33.81,33.83,10457.0,26.235,26.2583,26.235,26.2505,10457.0
2017-03-30 14:20:00,33.83,33.83,33.82,33.83,12377.0,26.2505,26.2505,26.2428,26.2505,12377.0
2017-03-30 14:30:00,33.83,33.84,33.82,33.82,5506.0,26.2505,26.2583,26.2428,26.2428,5506.0
2017-03-30 14:40:00,33.83,33.83,33.81,33.82,17496.0,26.2505,26.2505,26.235,26.2428,17496.0
2017-03-30 14:50:00,33.82,33.83,33.8,33.81,19398.0,26.2428,26.2505,26.2272,26.235,19398.0
2017-03-30 15:00:00,33.81,33.81,33.79,33.79,21263.0,26.235,26.235,26.2195,26.2195,21263.0
2017-03-30 15:10:00,33.78,33.79,33.78,33.78,14012.0,26.2117,26.2195,26.2117,26.2117,14012.0
2017-03-30 15:20:00,33.79,33.8,33.78,33.78,29406.0,26.2195,26.2272,26.2117,26.2117,29406.0
2017-03-30 15:30:00,33.78,33.78,33.76,33.78,34433.0,26.2117,26.2117,26.1962,26.2117,34433.0
2017-03-30 15:40:00,33.78,33.78,33.76,33.78,7607.0,26.2117,26.2117,26.1962,26.2117,7607.0
2017-03-30 15:50:00,33.78,33.78,33.74,33.74,80900.0,26.2117,26.2117,26.1807,26.1807,80900.0
2017-03-31 09:30:00,33.74,33.78,33.69,33.71,28715.0,26.1807,26.2117,26.1419,26.1574,28715.0
2017-03-31 09:40:00,33.71,33.72,33.68,33.68,14835.0,26.1574,26.1652,26.1341,26.1341,14835.0
2017-03-31 09:50:00,33.68,33.69,33.67,33.68,26329.0,26.1341,26.1419,26.1264,26.1341,26329.0
2017-03-31 10:00:00,33.69,33.78,33.69,33.76,26100.0,26.1419,26.2117,26.1419,26.1962,26100.0
2017-03-31 10:10:00,33.76,33.79,33.74,33.78,20942.0,26.1962,26.2195,26.1807,26.2117,20942.0
2017-03-31 10:20:00,33.78,33.78,33.74,33.74,19483.0,26.2117,26.2117,26.1807,26.1807,19483.0
2017-03-31 10:30:00,33.74,33.76,33.73,33.76,13495.0,26.1807,26.1962,26.1729,26.1962,13495.0
2017-03-31 10:40:00,33.76,33.78,33.75,33.76,50286.0,26.1962,26.2117,26.1884,26.1962,50286.0
2017-03-31 10:50:00,33.76,33.76,33.74,33.74,42657.0,26.1962,26.1962,26.1807,26.1807,42657.0
2017-03-31 11:00:00,33.74,33.78,33.73,33.78,19786.0,26.1807,26.2117,26.1729,26.2117,19786.0
2017-03-31 11:10:00,33.79,33.8,33.78,33.8,26911.0,26.2195,26.2272,26.2117,26.2272,26911.0
2017-03-31 11:20:00,33.79,33.81,33.79,33.79,26136.0,26.2195,26.235,26.2195,26.2195,26136.0
2017-03-31 11:30:00,33.8,33.81,33.8,33.8,19539.0,26.2272,26.235,26.2272,26.2272,19539.0
2017-03-31 11:40:00,33.81,33.81,33.8,33.81,2600.0,26.235,26.235,26.2272,26.235,2600.0
2017-03-31 11:50:00,33.8,33.8,33.76,33.76,18131.0,26.2272,26.2272,26.1962,26.1962,18131.0
2017-03-31 12:00:00,33.76,33.76,33.76,33.76,7525.0,26.1962,26.1962,26.1962,26.1962,7525.0
2017-03-31 12:10:00,33.76,33.83,33.76,33.82,16300.0,26.1962,26.2505,26.1962,26.2428,16300.0
2017-03-31 12:20:00,33.82,33.82,33.81,33.82,9328.0,26.2428,26.2428,26.235,26.2428,9328.0
2017-03-31 12:30:00,33.82,33.82,33.78,33.78,26445.0,26.2428,26.2428,26.2117,26.2117,26445.0
2017-03-31 12:40:00,33.78,33.78,33.78,33.78,2400.0,26.2117,26.2117,26.2117,26.2117,2400.0
2017-03-31 12:50:00,33.78,33.79,33.78,33.79,9804.0,26.2117,26.2195,26.2117,26.2195,9804.0
2017-03-31 13:00:00,33.8,33.81,33.79,33.8,9571.0,26.2272,26.235,26.2195,26.2272,9571.0
2017-03-31 13:10:00,33.81,33.81,33.81,33.81,14352.0,26.235,26.235,26.235,26.235,14352.0
2017-03-31 13:20:00,33.81,33.82,33.81,33.82,4047.0,26.235,26.2428,26.235,26.2428,4047.0
2017-03-31 13:30:00,33.83,33.84,33.83,33.83,7093.0,26.2505,26.2583,26.2505,26.2505,7093.0
2017-03-31 13:40:00,33.83,33.85,33.83,33.85,9094.0,26.2505,26.266,26.2505,26.266,9094.0
2017-03-31 13:50:00,33.84,33.84,33.81,33.81,13265.0,26.2583,26.2583,26.235,26.235,13265.0
2017-03-31 14:00:00,33.8,33.8,33.78,33.79,13379.0,26.2272,26.2272,26.2117,26.2195,13379.0
2017-03-31 14:10:00,33.79,33.79,33.74,33.77,15975.0,26.2195,26.2195,26.1807,26.204,15975.0
2017-03-31 14:20:00,33.77,33.81,33.77,33.81,6184.0,26.204,26.235,26.204,26.235,6184.0
2017-03-31 14:30:00,33.8,33.8,33.79,33.8,8425.0,26.2272,26.2272,26.2195,26.2272,8425.0
2017-03-31 14:40:00,33.8,33.81,33.79,33.79,8806.0,26.2272,26.235,26.2195,26.2195,8806.0
2017-03-31 14:50:00,33.79,33.81,33.78,33.78,7966.0,26.2195,26.235,26.2117,26.2117,7966.0
2017-03-31 15:00:00,33.79,33.81,33.79,33.81,38171.0,26.2195,26.235,26.2195,26.235,38171.0
2017-03-31 15:10:00,33.81,33.81,33.81,33.81,5692.0,26.235,26.235,26.235,26.235,5692.0
2017-03-31 15:20:00,33.81,33.83,33.81,33.81,17676.0,26.235,26.2505,26.235,26.235,17676.0
2017-03-31 15:30:00,33.81,33.87,33.81,33.85,31656.0,26.235,26.2816,26.235,26.266,31656.0
2017-03-31 15:40:00,33.85,33.88,33.83,33.83,26743.0,26.266,26.2893,26.2505,26.2505,26743.0
2017-03-31 15:50:00,33.83,33.85,33.8,33.8,106367.0,26.2505,26.266,26.2272,26.2272,106367.0
2017-04-03 09:30:00,33.77,33.93,33.77,33.9,61744.0,26.204,26.3281,26.204,26.3048,61744.0
2017-04-03 09:40:00,33.89,33.91,33.83,33.83,29298.0,26.2971,26.3126,26.2505,26.2505,29298.0
2017-04-03 09:50:00,33.83,33.83,33.76,33.77,34564.0,26.2505,26.2505,26.1962,26.204,34564.0
2017-04-03 10:00:00,33.78,33.78,33.71,33.74,33195.0,26.2117,26.2117,26.1574,26.1807,33195.0
2017-04-03 10:10:00,33.73,33.75,33.67,33.73,44666.0,26.1729,26.1884,26.1264,26.1729,44666.0
2017-04-03 10:20:00,33.72,33.74,33.72,33.74,21323.0,26.1652,26.1807,26.1652,26.1807,21323.0
2017-04-03 10:30:00,33.73,33.74,33.7,33.73,21512.0,26.1729,26.1807,26.1497,26.1729,21512.0
2017-04-03 10:40:00,33.74,33.74,33.67,33.67,29482.0,26.1807,26.1807,26.1264,26.1264,29482.0
2017-04-03 10:50:00,33.66,33.66,33.58,33.59,30237.0,26.1186,26.1186,26.0565,26.0643,30237.0
2017-04-03 11:00:00,33.59,33.6,33.47,33.49,69321.0,26.0643,26.0721,25.9712,25.9867,69321.0
2017-04-03 11:10:00,33.51,33.55,33.5,33.52,33212.0,26.0022,26.0333,25.9945,26.01,33212.0
2017-04-03 11:20:00,33.51,33.57,33.49,33.56,27879.0,26.0022,26.0488,25.9867,26.041,27879.0
2017-04-03 11:30:00,33.56,33.58,33.53,33.54,23175.0,26.041,26.0565,26.0177,26.0255,23175.0
2017-04-03 11:40:00,33.54,33.6,33.54,33.56,59438.0,26.0255,26.0721,26.0255,26.041,59438.0
2017-04-03 11:50:00,33.55,33.56,33.53,33.54,15206.0,26.0333,26.041,26.0177,26.0255,15206.0
2017-04-03 12:00:00,33.53,33.53,33.48,33.51,41695.0,26.0177,26.0177,25.9789,26.0022,41695.0
2017-04-03 12:10:00,33.52,33.54,33.51,33.54,11420.0,26.01,26.0255,26.0022,26.0255,11420.0
2017-04-03 12:20:00,33.54,33.59,33.54,33.59,18274.0,26.0255,26.0643,26.0255,26.0643,18274.0
2017-04-03 12:30:00,33.58,33.58,33.56,33.56,14495.0,26.0565,26.0565,26.041,26.041,14495.0
2017-04-03 12:40:00,33.55,33.57,33.53,33.54,13831.0,26.0333,26.0488,26.0177,26.0255,13831.0
2017-04-03 12:50:00,33.54,33.54,33.53,33.54,13272.0,26.0255,26.0255,26.0177,26.0255,13272.0
2017-04-03 13:00:00,33.54,33.56,33.54,33.54,10600.0,26.0255,26.041,26.0255,26.0255,10600.0
2017-04-03 13:10:00,33.55,33.59,33.55,33.58,12031.0,26.0333,26.0643,26.0333,26.0565,12031.0
2017-04-03 13:20:00,33.58,33.59,33.53,33.53,33628.0,26.0565,26.0643,26.0177,26.0177,33628.0
2017-04-03 13:30:00,33.52,33.53,33.49,33.49,31750.0,26.01,26.0177,25.9867,25.9867,31750.0
2017-04-03 13:40:00,33.49,33.51,33.47,33.49,18780.0,25.9867,26.0022,25.9712,25.9867,18780.0
2017-04-03 13:50:00,33.49,33.53,33.49,33.52,36026.0,25.9867,26.0177,25.9867,26.01,36026.0
2017-04-03 14:00:00,33.53,33.54,33.51,33.54,13400.0,26.0177,26.0255,26.0022,26.0255,13400.0
2017-04-03 14:10:00,33.54,33.55,33.48,33.48,35356.0,26.0255,26.0333,25.9789,25.9789,35356.0
2017-04-03 14:20:00,33.48,33.52,33.48,33.52,22921.0,25.9789,26.01,25.9789,26.01,22921.0
2017-04-03 14:30:00,33.51,33.54,33.51,33.54,30234.0,26.0022,26.0255,26.0022,26.0255,30234.0
2017-04-03 14:40:00,33.54,33.57,33.54,33.55,65652.0,26.0255,26.0488,26.0255,26.0333,65652.0
2017-04-03 14:50:00,33.55,33.56,33.54,33.55,19934.0,26.0333,26.041,26.0255,26.0333,19934.0
2017-04-03 15:00:00,33.55,33.57,33.55,33.57,11778.0,26.0333,26.0488,26.0333,26.0488,11778.0
2017-04-03 15:10:00,33.57,33.62,33.57,33.6,35750.0,26.0488,26.0876,26.0488,26.0721,35750.0
2017-04-03 15:20:00,33.6,33.63,33.6,33.6,25383.0,26.0721,26.0953,26.0721,26.0721,25383.0
2017-04-03 15:30:00,33.6,33.6,33.58,33.6,55491.0,26.0721,26.0721,26.0565,26.0721,55491.0
2017-04-03 15:40:00,33.6,33.61,33.6,33.6,30479.0,26.0721,26.0798,26.0721,26.0721,30479.0
2017-04-03 15:50:00,33.61,33.62,33.57,33.57,118384.0,26.0798,26.0876,26.0488,26.0488,118384.0
2017-04-04 09:30:00,33.25,33.25,32.95,33.13,124146.0,26.0244,26.0244,25.7896,25.9305,124146.0
2017-04-04 09:40:00,33.12,33.27,33.12,33.22,45917.0,25.9227,26.0401,25.9227,26.0009,45917.0
2017-04-04 09:50:00,33.21,33.29,33.18,33.28,38321.0,25.9931,26.0557,25.9696,26.0479,38321.0
2017-04-04 10:00:00,33.28,33.28,33.15,33.15,55874.0,26.0479,26.0479,25.9462,25.9462,55874.0
2017-04-04 10:10:00,33.15,33.21,33.11,33.17,30581.0,25.9462,25.9931,25.9148,25.9618,30581.0
2017-04-04 10:20:00,33.17,33.24,33.17,33.24,25462.0,25.9618,26.0166,25.9618,26.0166,25462.0
2017-04-04 10:30:00,33.24,33.27,33.23,33.24,34204.0,26.0166,26.0401,26.0088,26.0166,34204.0
2017-04-04 10:40:00,33.24,33.26,33.22,33.22,25562.0,26.0166,26.0322,26.0009,26.0009,25562.0
2017-04-04 10:50:00,33.23,33.23,33.21,33.22,22924.0,26.0088,26.0088,25.9931,26.0009,22924.0
2017-04-04 11:00:00,33.22,33.3,33.22,33.29,28982.0,26.0009,26.0636,26.0009,26.0557,28982.0
2017-04-04 11:10:00,33.29,33.3,33.28,33.3,11828.0,26.0557,26.0636,26.0479,26.0636,11828.0
2017-04-04 11:20:00,33.31,33.33,33.29,33.3,20600.0,26.0714,26.087,26.0557,26.0636,20600.0
2017-04-04 11:30:00,33.29,33.29,33.28,33.29,15006.0,26.0557,26.0557,26.0479,26.0557,15006.0
2017-04-04 11:40:00,33.29,33.31,33.27,33.31,15800.0,26.0557,26.0714,26.0401,26.0714,15800.0
2017-04-04 11:50:00,33.3,33.32,33.29,33.31,18199.0,26.0636,26.0792,26.0557,26.0714,18199.0
2017-04-04 12:00:00,33.3,33.3,33.24,33.26,79190.0,26.0636,26.0636,26.0166,26.0322,79190.0
2017-04-04 12:10:00,33.26,33.35,33.26,33.35,23111.0,26.0322,26.1027,26.0322,26.1027,23111.0
2017-04-04 12:20:00,33.35,33.35,33.32,33.33,10916.0,26.1027,26.1027,26.0792,26.087,10916.0
2017-04-04 12:30:00,33.33,33.34,33.31,33.32,34298.0,26.087,26.0949,26.0714,26.0792,34298.0
2017-04-04 12:40:00,33.33,33.33,33.29,33.29,16300.0,26.087,26.087,26.0557,26.0557,16300.0
2017-04-04 12:50:00,33.29,33.29,33.24,33.25,20876.0,26.0557,26.0557,26.0166,26.0244,20876.0
2017-04-04 13:00:00,33.24,33.24,33.22,33.22,9165.0,26.0166,26.0166,26.0009,26.0009,9165.0
2017-04-04 13:10:00,33.23,33.34,33.23,33.33,25816.0,26.0088,26.0949,26.0088,26.087,25816.0
2017-04-04 13:20:00,33.34,33.35,33.33,33.35,8993.0,26.0949,26.1027,26.087,26.1027,8993.0
2017-04-04 13:30:00,33.35,33.35,33.29,33.31,18072.0,26.1027,26.1027,26.0557,26.0714,18072.0
2017-04-04 13:40:00,33.31,33.33,33.31,33.31,18962.0,26.0714,26.087,26.0714,26.0714,18962.0
2017-04-04 13:50:00,33.31,33.34,33.29,33.34,12850.0,26.0714,26.0949,26.0557,26.0949,12850.0
2017-04-04 14:00:00,33.34,33.36,33.34,33.35,7061.0,26.0949,26.1105,26.0949,26.1027,7061.0
2017-04-04 14:10:00,33.35,33.37,33.33,33.34,30613.0,26.1027,26.1183,26.087,26.0949,30613.0
2017-04-04 14:20:00,33.34,33.35,33.34,33.35,3150.0,26.0949,26.1027,26.0949,26.1027,3150.0
2017-04-04 14:30:00,33.35,33.35,33.32,33.32,24132.0,26.1027,26.1027,26.0792,26.0792,24132.0
2017-04-04 14:40:00,33.31,33.31,33.3,33.3,6900.0,26.0714,26.0714,26.0636,26.0636,6900.0
2017-04-04 14:50:00,33.29,33.31,33.29,33.29,22615.0,26.0557,26.0714,26.0557,26.0557,22615.0
2017-04-04 15:00:00,33.28,33.31,33.28,33.31,10638.0,26.0479,26.0714,26.0479,26.0714,10638.0
2017-04-04 15:10:00,33.31,33.33,33.28,33.3,29176.0,26.0714,26.087,26.0479,26.0636,29176.0
2017-04-04 15:20:00,33.31,33.31,33.29,33.31,22117.0,26.0714,26.0714,26.0557,26.0714,22117.0
2017-04-04 15:30:00,33.31,33.38,33.31,33.38,39888.0,26.0714,26.1262,26.0714,26.1262,39888.0
2017-04-04 15:40:00,33.38,33.38,33.35,33.35,88967.0,26.1262,26.1262,26.1027,26.1027,88967.0
2017-04-04 15:50:00,33.35,33.42,33.35,33.4,132032.0,26.1027,26.1575,26.1027,26.1418,132032.0
2017-04-05 09:30:00,33.47,33.53,33.36,33.37,40470.0,26.1966,26.2436,26.1105,26.1183,40470.0
2017-04-05 09:40:00,33.38,33.43,33.35,33.42,34236.0,26.1262,26.1653,26.1027,26.1575,34236.0
2017-04-05 09:50:00,33.43,33.45,33.41,33.45,11712.0,26.1653,26.181,26.1497,26.181,11712.0
2017-04-05 10:00:00,33.44,33.47,33.4,33.44,38297.0,26.1731,26.1966,26.1418,26.1731,38297.0
2017-04-05 10:10:00,33.45,33.49,33.44,33.48,22174.0,26.181,26.2123,26.1731,26.2044,22174.0
2017-04-05 10:20:00,33.48,33.53,33.44,33.46,25379.0,26.2044,26.2436,26.1731,26.1888,25379.0
2017-04-05 10:30:00,33.45,33.47,33.42,33.43,22865.0,26.181,26.1966,26.1575,26.1653,22865.0
2017-04-05 10:40:00,33.44,33.48,33.44,33.47,10169.0,26.1731,26.2044,26.1731,26.1966,10169.0
2017-04-05 10:50:00,33.48,33.49,33.47,33.47,6299.0,26.2044,26.2123,26.1966,26.1966,6299.0
2017-04-05 11:00:00,33.47,33.49,33.42,33.42,27548.0,26.1966,26.2123,26.1575,26.1575,27548.0
2017-04-05 11:10:00,33.42,33.44,33.38,33.39,42614.0,26.1575,26.1731,26.1262,26.134,42614.0
2017-04-05 11:20:00,33.39,33.39,33.31,33.32,26355.0,26.134,26.134,26.0714,26.0792,26355.0
2017-04-05 11:30:00,33.31,33.36,33.31,33.35,12173.0,26.0714,26.1105,26.0714,26.1027,12173.0
2017-04-05 11:40:00,33.36,33.37,33.35,33.35,15897.0,26.1105,26.1183,26.1027,26.1027,15897.0
2017-04-05 11:50:00,33.34,33.34,33.33,33.33,4263.0,26.0949,26.0949,26.087,26.087,4263.0
2017-04-05 12:00:00,33.34,33.37,33.34,33.37,7444.0,26.0949,26.1183,26.0949,26.1183,7444.0
2017-04-05 12:10:00,33.37,33.37,33.36,33.37,1429.0,26.1183,26.1183,26.1105,26.1183,1429.0
2017-04-05 12:20:00,33.38,33.41,33.38,33.38,22903.0,26.1262,26.1497,26.1262,26.1262,22903.0
2017-04-05 12:30:00,33.38,33.38,33.37,33.37,6666.0,26.1262,26.1262,26.1183,26.1183,6666.0
2017-04-05 12:40:00,33.36,33.4,33.36,33.38,11404.0,26.1105,26.1418,26.1105,26.1262,11404.0
2017-04-05 12:50:00,33.39,33.4,33.37,33.37,8421.0,26.134,26.1418,26.1183,26.1183,8421.0
2017-04-05 13:00:00,33.37,33.38,33.36,33.37,28946.0,26.1183,26.1262,26.1105,26.1183,28946.0
2017-04-05 13:10:00,33.37,33.37,33.36,33.36,8336.0,26.1183,26.1183,26.1105,26.1105,8336.0
2017-04-05 13:20:00,33.35,33.35,33.33,33.33,12544.0,26.1027,26.1027,26.087,26.087,12544.0
2017-04-05 13:30:00,33.33,33.34,33.29,33.33,55185.0,26.087,26.0949,26.0557,26.087,55185.0
2017-04-05 13:40:00,33.33,33.35,33.32,33.35,5978.0,26.087,26.1027,26.0792,26.1027,5978.0
2017-04-05 13:50:00,33.35,33.36,33.35,33.35,9431.0,26.1027,26.1105,26.1027,26.1027,9431.0
2017-04-05 14:00:00,33.35,33.37,33.31,33.35,36223.0,26.1027,26.1183,26.0714,26.1027,36223.0
2017-04-05 14:10:00,33.36,33.36,33.33,33.35,19477.0,26.1105,26.1105,26.087,26.1027,19477.0
2017-04-05 14:20:00,33.36,33.37,33.34,33.35,21921.0,26.1105,26.1183,26.0949,26.1027,21921.0
2017-04-05 14:30:00,33.35,33.35,33.28,33.28,17842.0,26.1027,26.1027,26.0479,26.0479,17842.0
2017-04-05 14:40:00,33.29,33.3,33.27,33.27,17095.0,26.0557,26.0636,26.0401,26.0401,17095.0
2017-04-05 14:50:00,33.27,33.27,33.22,33.23,31885.0,26.0401,26.0401,26.0009,26.0088,31885.0
2017-04-05 15:00:00,33.22,33.25,33.21,33.24,28018.0,26.0009,26.0244,25.9931,26.0166,28018.0
2017-04-05 15:10:00,33.23,33.23,33.16,33.17,30580.0,26.0088,26.0088,25.954,25.9618,30580.0
2017-04-05 15:20:00,33.17,33.17,33.05,33.08,85618.0,25.9618,25.9618,25.8679,25.8914,85618.0
2017-04-05 15:30:00,33.08,33.08,32.98,33.02,97750.0,25.8914,25.8914,25.8131,25.8444,97750.0
2017-04-05 15:40:00,33.02,33.06,32.99,33.0,89050.0,25.8444,25.8757,25.8209,25.8287,89050.0
2017-04-05 15:50:00,33.0,33.06,32.99,33.01,151040.0,25.8287,25.8757,25.8209,25.8366,151040.0
2017-04-06 09:30:00,33.02,33.05,32.9,33.05,46399.0,25.8444,25.8679,25.7505,25.8679,46399.0
2017-04-06 09:40:00,33.05,33.05,32.9,32.92,35150.0,25.8679,25.8679,25.7505,25.7661,35150.0
2017-04-06 09:50:00,32.94,33.14,32.94,33.13,35524.0,25.7818,25.9383,25.7818,25.9305,35524.0
2017-04-06 10:00:00,33.13,33.13,33.06,33.08,25051.0,25.9305,25.9305,25.8757,25.8914,25051.0
2017-04-06 10:10:00,33.08,33.1,33.02,33.03,14241.0,25.8914,25.907,25.8444,25.8522,14241.0
2017-04-06 10:20:00,33.03,33.1,33.01,33.09,50777.0,25.8522,25.907,25.8366,25.8992,50777.0
2017-04-06 10:30:00,33.09,33.11,33.08,33.08,16087.0,25.8992,25.9148,25.8914,25.8914,16087.0
2017-04-06 10:40:00,33.08,33.08,33.03,33.06,17179.0,25.8914,25.8914,25.8522,25.8757,17179.0
2017-04-06 10:50:00,33.06,33.09,33.06,33.06,5912.0,25.8757,25.8992,25.8757,25.8757,5912.0
2017-04-06 11:00:00,33.06,33.1,33.06,33.08,12541.0,25.8757,25.907,25.8757,25.8914,12541.0
2017-04-06 11:10:00,33.08,33.11,33.08,33.1,12129.0,25.8914,25.9148,25.8914,25.907,12129.0
2017-04-06 11:20:00,33.1,33.14,33.1,33.12,18309.0,25.907,25.9383,25.907,25.9227,18309.0
2017-04-06 11:30:00,33.12,33.12,33.08,33.08,5430.0,25.9227,25.9227,25.8914,25.8914,5430.0
2017-04-06 11:40:00,33.08,33.08,33.06,33.06,16231.0,25.8914,25.8914,25.8757,25.8757,16231.0
2017-04-06 11:50:00,33.07,33.09,33.06,33.09,10100.0,25.8835,25.8992,25.8757,25.8992,10100.0
2017-04-06 12:00:00,33.1,33.11,33.08,33.08,8482.0,25.907,25.9148,25.8914,25.8914,8482.0
2017-04-06 12:10:00,33.08,33.08,33.06,33.08,8084.0,25.8914,25.8914,25.8757,25.8914,8084.0
2017-04-06 12:20:00,33.08,33.14,33.08,33.14,30202.0,25.8914,25.9383,25.8914,25.9383,30202.0
2017-04-06 12:30:00,33.15,33.15,33.11,33.12,38743.0,25.9462,25.9462,25.9148,25.9227,38743.0
2017-04-06 12:40:00,33.12,33.13,33.1,33.12,13323.0,25.9227,25.9305,25.907,25.9227,13323.0
2017-04-06 12:50:00,33.11,33.13,33.11,33.13,6742.0,25.9148,25.9305,25.9148,25.9305,6742.0
2017-04-06 13:00:00,33.12,33.19,33.12,33.19,23571.0,25.9227,25.9775,25.9227,25.9775,23571.0
2017-04-06 13:10:00,33.19,33.22,33.17,33.22,13236.0,25.9775,26.0009,25.9618,26.0009,13236.0
2017-04-06 13:20:00,33.23,33.26,33.22,33.25,14353.0,26.0088,26.0322,26.0009,26.0244,14353.0
2017-04-06 13:30:00,33.25,33.28,33.25,33.26,42471.0,26.0244,26.0479,26.0244,26.0322,42471.0
2017-04-06 13:40:00,33.26,33.26,33.24,33.24,36649.0,26.0322,26.0322,26.0166,26.0166,36649.0
2017-04-06 13:50:00,33.24,33.24,33.19,33.19,21079.0,26.0166,26.0166,25.9775,25.9775,21079.0
2017-04-06 14:00:00,33.19,33.19,33.17,33.17,6966.0,25.9775,25.9775,25.9618,25.9618,6966.0
2017-04-06 14:10:00,33.16,33.17,33.15,33.15,9754.0,25.954,25.9618,25.9462,25.9462,9754.0
2017-04-06 14:20:00,33.14,33.15,33.1,33.11,15646.0,25.9383,25.9462,25.907,25.9148,15646.0
2017-04-06 14:30:00,33.11,33.13,33.1,33.13,19162.0,25.9148,25.9305,25.907,25.9305,19162.0
2017-04-06 14:40:00,33.13,33.13,33.05,33.05,30273.0,25.9305,25.9305,25.8679,25.8679,30273.0
2017-04-06 14:50:00,33.06,33.07,33.03,33.03,21062.0,25.8757,25.8835,25.8522,25.8522,21062.0
2017-04-06 15:00:00,33.04,33.11,33.04,33.11,19986.0,25.8601,25.9148,25.8601,25.9148,19986.0
2017-04-06 15:10:00,33.11,33.13,33.1,33.13,40004.0,25.9148,25.9305,25.907,25.9305,40004.0
2017-04-06 15:20:00,33.13,33.13,33.1,33.11,24350.0,25.9305,25.9305,25.907,25.9148,24350.0
2017-04-06 15:30:00,33.1,33.1,33.06,33.1,24906.0,25.907,25.907,25.8757,25.907,24906.0
2017-04-06 15:40:00,33.1,33.11,33.06,33.07,23853.0,25.907,25.9148,25.8757,25.8835,23853.0
2017-04-06 15:50:00,33.07,33.08,33.04,33.08,112899.0,25.8835,25.8914,25.8601,25.8914,112899.0
2017-04-07 09:30:00,33.03,33.12,32.96,33.09,26489.0,25.8522,25.9227,25.7974,25.8992,26489.0
2017-04-07 09:40:00,33.08,33.11,33.03,33.03,27947.0,25.8914,25.9148,25.8522,25.8522,27947.0
2017-04-07 09:50:00,33.03,33.06,32.96,32.96,30372.0,25.8522,25.8757,25.7974,25.7974,30372.0
2017-04-07 10:00:00,32.96,33.0,32.95,32.98,20644.0,25.7974,25.8287,25.7896,25.8131,20644.0
2017-04-07 10:10:00,32.97,32.99,32.97,32.97,17280.0,25.8053,25.8209,25.8053,25.8053,17280.0
2017-04-07 10:20:00,32.97,33.02,32.96,33.02,28692.0,25.8053,25.8444,25.7974,25.8444,28692.0
2017-04-07 10:30:00,33.01,33.05,32.99,33.05,9153.0,25.8366,25.8679,25.8209,25.8679,9153.0
2017-04-07 10:40:00,33.05,33.05,33.01,33.02,10331.0,25.8679,25.8679,25.8366,25.8444,10331.0
2017-04-07 10:50:00,33.02,33.02,32.97,32.98,16104.0,25.8444,25.8444,25.8053,25.8131,16104.0
2017-04-07 11:00:00,32.99,32.99,32.94,32.95,19037.0,25.8209,25.8209,25.7818,25.7896,19037.0
2017-04-07 11:10:00,32.94,33.0,32.93,32.99,24576.0,25.7818,25.8287,25.774,25.8209,24576.0
2017-04-07 11:20:00,32.99,33.03,32.98,32.99,10553.0,25.8209,25.8522,25.8131,25.8209,10553.0
2017-04-07 11:30:00,32.99,33.01,32.97,32.99,18210.0,25.8209,25.8366,25.8053,25.8209,18210.0
2017-04-07 11:40:00,32.99,33.01,32.96,32.99,33600.0,25.8209,25.8366,25.7974,25.8209,33600.0
2017-04-07 11:50:00,33.0,33.01,32.99,32.99,13537.0,25.8287,25.8366,25.8209,25.8209,13537.0
2017-04-07 12:00:00,33.0,33.03,33.0,33.02,13261.0,25.8287,25.8522,25.8287,25.8444,13261.0
2017-04-07 12:10:00,33.03,33.05,33.03,33.03,7823.0,25.8522,25.8679,25.8522,25.8522,7823.0
2017-04-07 12:20:00,33.03,33.04,33.03,33.03,16053.0,25.8522,25.8601,25.8522,25.8522,16053.0
2017-04-07 12:30:00,33.03,33.03,32.99,33.01,17896.0,25.8522,25.8522,25.8209,25.8366,17896.0
2017-04-07 12:40:00,33.0,33.03,32.99,33.0,25585.0,25.8287,25.8522,25.8209,25.8287,25585.0
2017-04-07 12:50:00,32.99,33.01,32.99,33.01,8400.0,25.8209,25.8366,25.8209,25.8366,8400.0
2017-04-07 13:00:00,33.01,33.01,32.99,33.01,7050.0,25.8366,25.8366,25.8209,25.8366,7050.0
2017-04-07 13:10:00,33.02,33.05,33.02,33.03,9927.0,25.8444,25.8679,25.8444,25.8522,9927.0
2017-04-07 13:20:00,33.03,33.06,33.01,33.06,11030.0,25.8522,25.8757,25.8366,25.8757,11030.0
2017-04-07 13:30:00,33.05,33.08,33.02,33.03,47994.0,25.8679,25.8914,25.8444,25.8522,47994.0
2017-04-07 13:40:00,33.03,33.06,33.03,33.06,21547.0,25.8522,25.8757,25.8522,25.8757,21547.0
2017-04-07 13:50:00,33.07,33.1,33.07,33.08,19708.0,25.8835,25.907,25.8835,25.8914,19708.0
2017-04-07 14:00:00,33.08,33.13,33.08,33.13,13718.0,25.8914,25.9305,25.8914,25.9305,13718.0
2017-04-07 14:10:00,33.14,33.15,33.12,33.13,11504.0,25.9383,25.9462,25.9227,25.9305,11504.0
2017-04-07 14:20:00,33.13,33.13,33.08,33.09,11811.0,25.9305,25.9305,25.8914,25.8992,11811.0
2017-04-07 14:30:00,33.08,33.1,33.08,33.08,9327.0,25.8914,25.907,25.8914,25.8914,9327.0
2017-04-07 14:40:00,33.07,33.08,33.06,33.08,18376.0,25.8835,25.8914,25.8757,25.8914,18376.0
2017-04-07 14:50:00,33.08,33.08,33.06,33.07,6401.0,25.8914,25.8914,25.8757,25.8835,6401.0
2017-04-07 15:00:00,33.06,33.08,33.06,33.06,8600.0,25.8757,25.8914,25.8757,25.8757,8600.0
2017-04-07 15:10:00,33.07,33.1,33.07,33.09,13595.0,25.8835,25.907,25.8835,25.8992,13595.0
2017-04-07 15:20:00,33.09,33.1,33.06,33.06,8493.0,25.8992,25.907,25.8757,25.8757,8493.0
2017-04-07 15:30:00,33.06,33.06,33.03,33.04,8935.0,25.8757,25.8757,25.8522,25.8601,8935.0
2017-04-07 15:40:00,33.04,33.04,32.99,32.99,39553.0,25.8601,25.8601,25.8209,25.8209,39553.0
2017-04-07 15:50:00,32.99,33.01,32.96,32.97,103005.0,25.8209,25.8366,25.7974,25.8053,103005.0
2017-04-10 09:30:00,33.01,33.13,33.0,33.12,46556.0,25.8366,25.9305,25.8287,25.9227,46556.0
2017-04-10 09:40:00,33.12,33.13,33.06,33.09,52830.0,25.9227,25.9305,25.8757,25.8992,52830.0
2017-04-10 09:50:00,33.09,33.11,33.06,33.1,28372.0,25.8992,25.9148,25.8757,25.907,28372.0
2017-04-10 10:00:00,33.11,33.13,33.08,33.12,24505.0,25.9148,25.9305,25.8914,25.9227,24505.0
2017-04-10 10:10:00,33.12,33.15,33.12,33.15,42969.0,25.9227,25.9462,25.9227,25.9462,42969.0
2017-04-10 10:20:00,33.15,33.17,33.14,33.15,46555.0,25.9462,25.9618,25.9383,25.9462,46555.0
2017-04-10 10:30:00,33.16,33.22,33.16,33.19,24096.0,25.954,26.0009,25.954,25.9775,24096.0
2017-04-10 10:40:00,33.18,33.19,33.16,33.16,23617.0,25.9696,25.9775,25.954,25.954,23617.0
2017-04-10 10:50:00,33.15,33.15,33.07,33.07,8023.0,25.9462,25.9462,25.8835,25.8835,8023.0
2017-04-10 11:00:00,33.07,33.09,33.06,33.08,13483.0,25.8835,25.8992,25.8757,25.8914,13483.0
2017-04-10 11:10:00,33.09,33.12,33.09,33.11,11091.0,25.8992,25.9227,25.8992,25.9148,11091.0
2017-04-10 11:20:00,33.11,33.11,33.08,33.08,10751.0,25.9148,25.9148,25.8914,25.8914,10751.0
2017-04-10 11:30:00,33.08,33.08,32.98,32.98,17930.0,25.8914,25.8914,25.8131,25.8131,17930.0
2017-04-10 11:40:00,32.98,32.98,32.94,32.97,10828.0,25.8131,25.8131,25.7818,25.8053,10828.0
2017-04-10 11:50:00,32.98,32.99,32.95,32.97,17303.0,25.8131,25.8209,25.7896,25.8053,17303.0
2017-04-10 12:00:00,32.98,32.98,32.95,32.96,9218.0,25.8131,25.8131,25.7896,25.7974,9218.0
2017-04-10 12:10:00,32.96,32.97,32.88,32.9,38126.0,25.7974,25.8053,25.7348,25.7505,38126.0
2017-04-10 12:20:00,32.91,32.93,32.9,32.93,6500.0,25.7583,25.774,25.7505,25.774,6500.0
2017-04-10 12:30:00,32.92,32.96,32.92,32.94,8362.0,25.7661,25.7974,25.7661,25.7818,8362.0
2017-04-10 12:40:00,32.95,33.0,32.95,33.0,4202.0,25.7896,25.8287,25.7896,25.8287,4202.0
2017-04-10 12:50:00,33.01,33.05,33.01,33.03,23330.0,25.8366,25.8679,25.8366,25.8522,23330.0
2017-04-10 13:00:00,33.03,33.07,33.03,33.05,7298.0,25.8522,25.8835,25.8522,25.8679,7298.0
2017-04-10 13:10:00,33.05,33.06,33.03,33.03,5793.0,25.8679,25.8757,25.8522,25.8522,5793.0
2017-04-10 13:20:00,33.03,33.06,33.03,33.04,12716.0,25.8522,25.8757,25.8522,25.8601,12716.0
2017-04-10 13:30:00,33.05,33.1,33.05,33.09,17535.0,25.8679,25.907,25.8679,25.8992,17535.0
2017-04-10 13:40:00,33.08,33.08,33.06,33.06,3850.0,25.8914,25.8914,25.8757,25.8757,3850.0
2017-04-10 13:50:00,33.06,33.07,33.05,33.07,6752.0,25.8757,25.8835,25.8679,25.8835,6752.0
2017-04-10 14:00:00,33.06,33.06,33.0,33.01,12539.0,25.8757,25.8757,25.8287,25.8366,12539.0
2017-04-10 14:10:00,33.01,33.04,33.0,33.04,13163.0,25.8366,25.8601,25.8287,25.8601,13163.0
2017-04-10 14:20:00,33.05,33.06,33.03,33.03,7775.0,25.8679,25.8757,25.8522,25.8522,7775.0
2017-04-10 14:30:00,33.03,33.04,33.02,33.02,7252.0,25.8522,25.8601,25.8444,25.8444,7252.0
2017-04-10 14:40:00,33.01,33.07,33.01,33.05,11504.0,25.8366,25.8835,25.8366,25.8679,11504.0
2017-04-10 14:50:00,33.05,33.06,33.04,33.05,10340.0,25.8679,25.8757,25.8601,25.8679,10340.0
2017-04-10 15:00:00,33.04,33.06,33.04,33.04,46507.0,25.8601,25.8757,25.8601,25.8601,46507.0
2017-04-10 15:10:00,33.04,33.06,33.04,33.05,14214.0,25.8601,25.8757,25.8601,25.8679,14214.0
2017-04-10 15:20:00,33.04,33.04,32.99,33.01,18001.0,25.8601,25.8601,25.8209,25.8366,18001.0
2017-04-10 15:30:00,33.0,33.01,32.98,33.01,21703.0,25.8287,25.8366,25.8131,25.8366,21703.0
2017-04-10 15:40:00,33.0,33.01,32.97,32.98,30786.0,25.8287,25.8366,25.8053,25.8131,30786.0
2017-04-10 15:50:00,32.97,33.01,32.97,33.01,73672.0,25.8053,25.8366,25.8053,25.8366,73672.0
2017-04-11 09:30:00,33.05,33.06,32.96,32.99,60629.0,25.8679,25.8757,25.7974,25.8209,60629.0
2017-04-11 09:40:00,32.98,32.98,32.85,32.89,47920.0,25.8131,25.8131,25.7113,25.7427,47920.0
2017-04-11 09:50:00,32.88,32.89,32.81,32.86,48427.0,25.7348,25.7427,25.68,25.7192,48427.0
2017-04-11 10:00:00,32.85,32.87,32.82,32.85,48752.0,25.7113,25.727,25.6879,25.7113,48752.0
2017-04-11 10:10:00,32.85,32.86,32.77,32.81,44293.0,25.7113,25.7192,25.6487,25.68,44293.0
2017-04-11 10:20:00,32.81,32.81,32.72,32.74,67572.0,25.68,25.68,25.6096,25.6252,67572.0
2017-04-11 10:30:00,32.74,32.74,32.65,32.7,61691.0,25.6252,25.6252,25.5548,25.5939,61691.0
2017-04-11 10:40:00,32.7,32.7,32.64,32.7,49137.0,25.5939,25.5939,25.547,25.5939,49137.0
2017-04-11 10:50:00,32.69,32.72,32.65,32.72,64677.0,25.5861,25.6096,25.5548,25.6096,64677.0
2017-04-11 11:00:00,32.71,32.79,32.71,32.75,39465.0,25.6018,25.6644,25.6018,25.6331,39465.0
2017-04-11 11:10:00,32.75,32.76,32.72,32.74,24413.0,25.6331,25.6409,25.6096,25.6252,24413.0
2017-04-11 11:20:00,32.74,32.74,32.69,32.71,23216.0,25.6252,25.6252,25.5861,25.6018,23216.0
2017-04-11 11:30:00,32.72,32.81,32.72,32.81,38433.0,25.6096,25.68,25.6096,25.68,38433.0
2017-04-11 11:40:00,32.8,32.81,32.76,32.8,29398.0,25.6722,25.68,25.6409,25.6722,29398.0
2017-04-11 11:50:00,32.79,32.82,32.78,32.79,15055.0,25.6644,25.6879,25.6566,25.6644,15055.0
2017-04-11 12:00:00,32.79,32.83,32.77,32.83,34251.0,25.6644,25.6957,25.6487,25.6957,34251.0
2017-04-11 12:10:00,32.84,32.89,32.84,32.89,24769.0,25.7035,25.7427,25.7035,25.7427,24769.0
2017-04-11 12:20:00,32.9,32.92,32.9,32.92,28351.0,25.7505,25.7661,25.7505,25.7661,28351.0
2017-04-11 12:30:00,32.93,32.96,32.92,32.92,40470.0,25.774,25.7974,25.7661,25.7661,40470.0
2017-04-11 12:40:00,32.92,32.92,32.89,32.89,56757.0,25.7661,25.7661,25.7427,25.7427,56757.0
2017-04-11 12:50:00,32.89,32.92,32.88,32.88,44834.0,25.7427,25.7661,25.7348,25.7348,44834.0
2017-04-11 13:00:00,32.89,32.97,32.89,32.95,19271.0,25.7427,25.8053,25.7427,25.7896,19271.0
2017-04-11 13:10:00,32.95,32.95,32.92,32.93,15719.0,25.7896,25.7896,25.7661,25.774,15719.0
2017-04-11 13:20:00,32.93,32.94,32.91,32.92,9000.0,25.774,25.7818,25.7583,25.7661,9000.0
2017-04-11 13:30:00,32.92,32.94,32.91,32.93,20396.0,25.7661,25.7818,25.7583,25.774,20396.0
2017-04-11 13:40:00,32.93,32.93,32.88,32.88,9365.0,25.774,25.774,25.7348,25.7348,9365.0
2017-04-11 13:50:00,32.88,32.89,32.85,32.88,16843.0,25.7348,25.7427,25.7113,25.7348,16843.0
2017-04-11 14:00:00,32.88,32.9,32.87,32.9,15934.0,25.7348,25.7505,25.727,25.7505,15934.0
2017-04-11 14:10:00,32.9,32.9,32.84,32.85,20445.0,25.7505,25.7505,25.7035,25.7113,20445.0
2017-04-11 14:20:00,32.84,32.86,32.84,32.86,37621.0,25.7035,25.7192,25.7035,25.7192,37621.0
2017-04-11 14:30:00,32.86,32.88,32.85,32.87,23499.0,25.7192,25.7348,25.7113,25.727,23499.0
2017-04-11 14:40:00,32.87,32.89,32.85,32.88,9196.0,25.727,25.7427,25.7113,25.7348,9196.0
2017-04-11 14:50:00,32.89,32.92,32.89,32.92,8720.0,25.7427,25.7661,25.7427,25.7661,8720.0
2017-04-11 15:00:00,32.91,32.91,32.85,32.87,41279.0,25.7583,25.7583,25.7113,25.727,41279.0
2017-04-11 15:10:00,32.88,32.88,32.81,32.83,20485.0,25.7348,25.7348,25.68,25.6957,20485.0
2017-04-11 15:20:00,32.83,32.83,32.81,32.83,17884.0,25.6957,25.6957,25.68,25.6957,17884.0
2017-04-11 15:30:00,32.83,32.87,32.83,32.87,28967.0,25.6957,25.727,25.6957,25.727,28967.0
2017-04-11 15:40:00,32.87,32.88,32.85,32.85,32022.0,25.727,25.7348,25.7113,25.7113,32022.0
2017-04-11 15:50:00,32.85,32.93,32.85,32.91,213907.0,25.7113,25.774,25.7113,25.7583,213907.0
2017-04-12 09:30:00,32.95,32.95,32.76,32.79,96757.0,25.7896,25.7896,25.6409,25.6644,96757.0
2017-04-12 09:40:00,32.8,32.8,32.66,32.66,79280.0,25.6722,25.6722,25.5626,25.5626,79280.0
2017-04-12 09:50:00,32.67,32.7,32.6,32.63,71518.0,25.5705,25.5939,25.5157,25.5392,71518.0
2017-04-12 10:00:00,32.63,32.66,32.58,32.63,79179.0,25.5392,25.5626,25.5,25.5392,79179.0
2017-04-12 10:10:00,32.62,32.62,32.58,32.62,77990.0,25.5313,25.5313,25.5,25.5313,77990.0
2017-04-12 10:20:00,32.62,32.65,32.58,32.58,47648.0,25.5313,25.5548,25.5,25.5,47648.0
2017-04-12 10:30:00,32.58,32.63,32.58,32.62,32869.0,25.5,25.5392,25.5,25.5313,32869.0
2017-04-12 10:40:00,32.62,32.63,32.58,32.6,35687.0,25.5313,25.5392,25.5,25.5157,35687.0
2017-04-12 10:50:00,32.6,32.63,32.6,32.6,22764.0,25.5157,25.5392,25.5157,25.5157,22764.0
2017-04-12 11:00:00,32.6,32.62,32.58,32.6,28233.0,25.5157,25.5313,25.5,25.5157,28233.0
2017-04-12 11:10:00,32.6,32.6,32.6,32.6,23261.0,25.5157,25.5157,25.5157,25.5157,23261.0
2017-04-12 11:20:00,32.6,32.6,32.58,32.58,22546.0,25.5157,25.5157,25.5,25.5,22546.0
2017-04-12 11:30:00,32.58,32.58,32.5,32.53,73504.0,25.5,25.5,25.4374,25.4609,73504.0
2017-04-12 11:40:00,32.53,32.53,32.51,32.53,25456.0,25.4609,25.4609,25.4452,25.4609,25456.0
2017-04-12 11:50:00,32.53,32.54,32.51,32.54,23770.0,25.4609,25.4687,25.4452,25.4687,23770.0
2017-04-12 12:00:00,32.54,32.56,32.53,32.55,22128.0,25.4687,25.4844,25.4609,25.4765,22128.0
2017-04-12 12:10:00,32.56,32.6,32.56,32.6,33578.0,25.4844,25.5157,25.4844,25.5157,33578.0
2017-04-12 12:20:00,32.6,32.62,32.57,32.58,40609.0,25.5157,25.5313,25.4922,25.5,40609.0
2017-04-12 12:30:00,32.58,32.6,32.58,32.58,37030.0,25.5,25.5157,25.5,25.5,37030.0
2017-04-12 12:40:00,32.58,32.6,32.58,32.6,16378.0,25.5,25.5157,25.5,25.5157,16378.0
2017-04-12 12:50:00,32.59,32.59,32.56,32.56,51146.0,25.5078,25.5078,25.4844,25.4844,51146.0
2017-04-12 13:00:00,32.56,32.65,32.56,32.65,42980.0,25.4844,25.5548,25.4844,25.5548,42980.0
2017-04-12 13:10:00,32.65,32.65,32.63,32.63,25792.0,25.5548,25.5548,25.5392,25.5392,25792.0
2017-04-12 13:20:00,32.63,32.63,32.6,32.62,32521.0,25.5392,25.5392,25.5157,25.5313,32521.0
2017-04-12 13:30:00,32.61,32.63,32.6,32.63,25068.0,25.5235,25.5392,25.5157,25.5392,25068.0
2017-04-12 13:40:00,32.63,32.65,32.6,32.65,35774.0,25.5392,25.5548,25.5157,25.5548,35774.0
2017-04-12 13:50:00,32.64,32.69,32.62,32.68,30521.0,25.547,25.5861,25.5313,25.5783,30521.0
2017-04-12 14:00:00,32.69,32.71,32.67,32.69,21407.0,25.5861,25.6018,25.5705,25.5861,21407.0
2017-04-12 14:10:00,32.69,32.69,32.66,32.66,20675.0,25.5861,25.5861,25.5626,25.5626,20675.0
2017-04-12 14:20:00,32.66,32.67,32.65,32.67,32133.0,25.5626,25.5705,25.5548,25.5705,32133.0
2017-04-12 14:30:00,32.67,32.71,32.67,32.67,54749.0,25.5705,25.6018,25.5705,25.5705,54749.0
2017-04-12 14:40:00,32.67,32.67,32.6,32.61,67424.0,25.5705,25.5705,25.5157,25.5235,67424.0
2017-04-12 14:50:00,32.6,32.64,32.6,32.63,40239.0,25.5157,25.547,25.5157,25.5392,40239.0
2017-04-12 15:00:00,32.63,32.66,32.62,32.63,29703.0,25.5392,25.5626,25.5313,25.5392,29703.0
2017-04-12 15:10:00,32.63,32.67,32.59,32.6,47995.0,25.5392,25.5705,25.5078,25.5157,47995.0
2017-04-12 15:20:00,32.6,32.65,32.6,32.61,79085.0,25.5157,25.5548,25.5157,25.5235,79085.0
2017-04-12 15:30:00,32.62,32.65,32.59,32.6,56465.0,25.5313,25.5548,25.5078,25.5157,56465.0
2017-04-12 15:40:00,32.6,32.6,32.56,32.56,43533.0,25.5157,25.5157,25.4844,25.4844,43533.0
2017-04-12 15:50:00,32.56,32.64,32.56,32.61,115959.0,25.4844,25.547,25.4844,25.5235,115959.0
2017-04-13 09:30:00,32.7,32.7,32.46,32.65,79718.0,25.5939,25.5939,25.4061,25.5548,79718.0
2017-04-13 09:40:00,32.64,32.71,32.64,32.71,20271.0,25.547,25.6018,25.547,25.6018,20271.0
2017-04-13 09:50:00,32.71,32.81,32.71,32.74,32090.0,25.6018,25.68,25.6018,25.6252,32090.0
2017-04-13 10:00:00,32.74,32.82,32.74,32.81,39834.0,25.6252,25.6879,25.6252,25.68,39834.0
2017-04-13 10:10:00,32.82,32.83,32.78,32.79,18851.0,25.6879,25.6957,25.6566,25.6644,18851.0
2017-04-13 10:20:00,32.79,32.8,32.73,32.74,19381.0,25.6644,25.6722,25.6174,25.6252,19381.0
2017-04-13 10:30:00,32.75,32.81,32.75,32.81,26106.0,25.6331,25.68,25.6331,25.68,26106.0
2017-04-13 10:40:00,32.81,32.81,32.78,32.79,18456.0,25.68,25.68,25.6566,25.6644,18456.0
2017-04-13 10:50:00,32.8,32.85,32.8,32.84,25479.0,25.6722,25.7113,25.6722,25.7035,25479.0
2017-04-13 11:00:00,32.84,32.84,32.82,32.83,35511.0,25.7035,25.7035,25.6879,25.6957,35511.0
2017-04-13 11:10:00,32.84,32.84,32.81,32.82,5148.0,25.7035,25.7035,25.68,25.6879,5148.0
2017-04-13 11:20:00,32.83,32.85,32.83,32.83,16100.0,25.6957,25.7113,25.6957,25.6957,16100.0
2017-04-13 11:30:00,32.83,32.84,32.8,32.81,17270.0,25.6957,25.7035,25.6722,25.68,17270.0
2017-04-13 11:40:00,32.81,32.81,32.76,32.77,6600.0,25.68,25.68,25.6409,25.6487,6600.0
2017-04-13 11:50:00,32.78,32.81,32.78,32.79,14543.0,25.6566,25.68,25.6566,25.6644,14543.0
2017-04-13 12:00:00,32.79,32.79,32.72,32.72,9796.0,25.6644,25.6644,25.6096,25.6096,9796.0
2017-04-13 12:10:00,32.72,32.74,32.71,32.72,9629.0,25.6096,25.6252,25.6018,25.6096,9629.0
2017-04-13 12:20:00,32.71,32.72,32.67,32.71,23600.0,25.6018,25.6096,25.5705,25.6018,23600.0
2017-04-13 12:30:00,32.7,32.71,32.69,32.69,12427.0,25.5939,25.6018,25.5861,25.5861,12427.0
2017-04-13 12:40:00,32.69,32.69,32.65,32.65,17855.0,25.5861,25.5861,25.5548,25.5548,17855.0
2017-04-13 12:50:00,32.67,32.67,32.63,32.66,12651.0,25.5705,25.5705,25.5392,25.5626,12651.0
2017-04-13 13:00:00,32.65,32.65,32.6,32.63,6600.0,25.5548,25.5548,25.5157,25.5392,6600.0
2017-04-13 13:10:00,32.63,32.63,32.59,32.63,8259.0,25.5392,25.5392,25.5078,25.5392,8259.0
2017-04-13 13:20:00,32.62,32.65,32.6,32.65,9969.0,25.5313,25.5548,25.5157,25.5548,9969.0
2017-04-13 13:30:00,32.65,32.65,32.62,32.63,7880.0,25.5548,25.5548,25.5313,25.5392,7880.0
2017-04-13 13:40:00,32.63,32.63,32.58,32.58,11009.0,25.5392,25.5392,25.5,25.5,11009.0
2017-04-13 13:50:00,32.58,32.58,32.57,32.57,7318.0,25.5,25.5,25.4922,25.4922,7318.0
2017-04-13 14:00:00,32.56,32.63,32.55,32.61,19926.0,25.4844,25.5392,25.4765,25.5235,19926.0
2017-04-13 14:10:00,32.62,32.63,32.6,32.62,8871.0,25.5313,25.5392,25.5157,25.5313,8871.0
2017-04-13 14:20:00,32.62,32.64,32.62,32.63,13365.0,25.5313,25.547,25.5313,25.5392,13365.0
2017-04-13 14:30:00,32.63,32.64,32.61,32.61,9001.0,25.5392,25.547,25.5235,25.5235,9001.0
2017-04-13 14:40:00,32.61,32.63,32.6,32.6,6900.0,25.5235,25.5392,25.5157,25.5157,6900.0
2017-04-13 14:50:00,32.6,32.6,32.58,32.6,10369.0,25.5157,25.5157,25.5,25.5157,10369.0
2017-04-13 15:00:00,32.6,32.6,32.58,32.59,12883.0,25.5157,25.5157,25.5,25.5078,12883.0
2017-04-13 15:10:00,32.58,32.58,32.52,32.53,16303.0,25.5,25.5,25.4531,25.4609,16303.0
2017-04-13 15:20:00,32.53,32.56,32.53,32.53,15502.0,25.4609,25.4844,25.4609,25.4609,15502.0
2017-04-13 15:30:00,32.53,32.53,32.48,32.49,29340.0,25.4609,25.4609,25.4217,25.4296,29340.0
2017-04-13 15:40:00,32.48,32.52,32.46,32.51,58765.0,25.4217,25.4531,25.4061,25.4452,58765.0
2017-04-13 15:50:00,32.51,32.51,32.42,32.43,204161.0,25.4452,25.4452,25.3748,25.3826,204161.0
2017-04-17 09:30:00,32.49,32.61,32.49,32.51,31580.0,25.4296,25.5235,25.4296,25.4452,31580.0
2017-04-17 09:40:00,32.51,32.53,32.49,32.53,17700.0,25.4452,25.4609,25.4296,25.4609,17700.0
2017-04-17 09:50:00,32.52,32.57,32.51,32.56,15600.0,25.4531,25.4922,25.4452,25.4844,15600.0
2017-04-17 10:00:00,32.56,32.6,32.56,32.6,17353.0,25.4844,25.5157,25.4844,25.5157,17353.0
2017-04-17 10:10:00,32.6,32.65,32.58,32.64,25657.0,25.5157,25.5548,25.5,25.547,25657.0
2017-04-17 10:20:00,32.63,32.64,32.63,32.63,16785.0,25.5392,25.547,25.5392,25.5392,16785.0
2017-04-17 10:30:00,32.63,32.67,32.63,32.64,11466.0,25.5392,25.5705,25.5392,25.547,11466.0
2017-04-17 10:40:00,32.65,32.65,32.63,32.63,8049.0,25.5548,25.5548,25.5392,25.5392,8049.0
2017-04-17 10:50:00,32.64,32.65,32.6,32.6,13656.0,25.547,25.5548,25.5157,25.5157,13656.0
2017-04-17 11:00:00,32.61,32.62,32.6,32.6,21624.0,25.5235,25.5313,25.5157,25.5157,21624.0
2017-04-17 11:10:00,32.6,32.64,32.6,32.64,18286.0,25.5157,25.547,25.5157,25.547,18286.0
2017-04-17 11:20:00,32.64,32.66,32.63,32.63,5396.0,25.547,25.5626,25.5392,25.5392,5396.0
2017-04-17 11:30:00,32.63,32.64,32.62,32.63,31828.0,25.5392,25.547,25.5313,25.5392,31828.0
2017-04-17 11:40:00,32.63,32.63,32.6,32.6,15264.0,25.5392,25.5392,25.5157,25.5157,15264.0
2017-04-17 11:50:00,32.6,32.6,32.58,32.58,8512.0,25.5157,25.5157,25.5,25.5,8512.0
2017-04-17 12:00:00,32.57,32.6,32.57,32.6,17014.0,25.4922,25.5157,25.4922,25.5157,17014.0
2017-04-17 12:10:00,32.61,32.61,32.6,32.61,4800.0,25.5235,25.5235,25.5157,25.5235,4800.0
2017-04-17 12:20:00,32.6,32.62,32.6,32.6,29226.0,25.5157,25.5313,25.5157,25.5157,29226.0
2017-04-17 12:30:00,32.6,32.6,32.58,32.58,4739.0,25.5157,25.5157,25.5,25.5,4739.0
2017-04-17 12:40:00,32.58,32.59,32.58,32.58,23679.0,25.5,25.5078,25.5,25.5,23679.0
2017-04-17 12:50:00,32.58,32.58,32.56,32.56,13101.0,25.5,25.5,25.4844,25.4844,13101.0
2017-04-17 13:00:00,32.56,32.58,32.56,32.58,10454.0,25.4844,25.5,25.4844,25.5,10454.0
2017-04-17 13:10:00,32.58,32.6,32.56,32.58,5733.0,25.5,25.5157,25.4844,25.5,5733.0
2017-04-17 13:20:00,32.58,32.59,32.56,32.58,10598.0,25.5,25.5078,25.4844,25.5,10598.0
2017-04-17 13:30:00,32.58,32.6,32.57,32.57,12281.0,25.5,25.5157,25.4922,25.4922,12281.0
2017-04-17 13:40:00,32.58,32.58,32.54,32.54,12634.0,25.5,25.5,25.4687,25.4687,12634.0
2017-04-17 13:50:00,32.54,32.56,32.54,32.55,9500.0,25.4687,25.4844,25.4687,25.4765,9500.0
2017-04-17 14:00:00,32.56,32.59,32.56,32.56,6698.0,25.4844,25.5078,25.4844,25.4844,6698.0
2017-04-17 14:10:00,32.56,32.58,32.56,32.56,6086.0,25.4844,25.5,25.4844,25.4844,6086.0
2017-04-17 14:20:00,32.57,32.62,32.57,32.57,42119.0,25.4922,25.5313,25.4922,25.4922,42119.0
2017-04-17 14:30:00,32.57,32.58,32.56,32.56,15753.0,25.4922,25.5,25.4844,25.4844,15753.0
2017-04-17 14:40:00,32.57,32.58,32.57,32.58,5838.0,25.4922,25.5,25.4922,25.5,5838.0
2017-04-17 14:50:00,32.58,32.58,32.53,32.55,21964.0,25.5,25.5,25.4609,25.4765,21964.0
2017-04-17 15:00:00,32.55,32.55,32.51,32.53,25487.0,25.4765,25.4765,25.4452,25.4609,25487.0
2017-04-17 15:10:00,32.53,32.58,32.53,32.57,25469.0,25.4609,25.5,25.4609,25.4922,25469.0
2017-04-17 15:20:00,32.57,32.62,32.56,32.6,18951.0,25.4922,25.5313,25.4844,25.5157,18951.0
2017-04-17 15:30:00,32.59,32.59,32.58,32.58,11826.0,25.5078,25.5078,25.5,25.5,11826.0
2017-04-17 15:40:00,32.58,32.58,32.56,32.58,32446.0,25.5,25.5,25.4844,25.5,32446.0
2017-04-17 15:50:00,32.59,32.61,32.58,32.6,76753.0,25.5078,25.5235,25.5,25.5157,76753.0
2017-04-18 09:30:00,32.52,32.55,32.46,32.55,37595.0,25.4531,25.4765,25.4061,25.4765,37595.0
2017-04-18 09:40:00,32.55,32.57,32.51,32.55,33502.0,25.4765,25.4922,25.4452,25.4765,33502.0
2017-04-18 09:50:00,32.54,32.71,32.53,32.71,45305.0,25.4687,25.6018,25.4609,25.6018,45305.0
2017-04-18 10:00:00,32.7,32.72,32.61,32.62,16357.0,25.5939,25.6096,25.5235,25.5313,16357.0
2017-04-18 10:10:00,32.63,32.63,32.59,32.59,7191.0,25.5392,25.5392,25.5078,25.5078,7191.0
2017-04-18 10:20:00,32.59,32.62,32.59,32.6,11878.0,25.5078,25.5313,25.5078,25.5157,11878.0
2017-04-18 10:30:00,32.6,32.65,32.6,32.64,13444.0,25.5157,25.5548,25.5157,25.547,13444.0
2017-04-18 10:40:00,32.65,32.65,32.63,32.63,5043.0,25.5548,25.5548,25.5392,25.5392,5043.0
2017-04-18 10:50:00,32.63,32.63,32.58,32.63,13483.0,25.5392,25.5392,25.5,25.5392,13483.0
2017-04-18 11:00:00,32.64,32.65,32.6,32.65,17182.0,25.547,25.5548,25.5157,25.5548,17182.0
2017-04-18 11:10:00,32.66,32.69,32.66,32.67,14252.0,25.5626,25.5861,25.5626,25.5705,14252.0
2017-04-18 11:20:00,32.67,32.72,32.67,32.69,17606.0,25.5705,25.6096,25.5705,25.5861,17606.0
2017-04-18 11:30:00,32.69,32.7,32.6,32.63,20222.0,25.5861,25.5939,25.5157,25.5392,20222.0
2017-04-18 11:40:00,32.63,32.65,32.63,32.65,23324.0,25.5392,25.5548,25.5392,25.5548,23324.0
2017-04-18 11:50:00,32.65,32.65,32.61,32.61,7545.0,25.5548,25.5548,25.5235,25.5235,7545.0
2017-04-18 12:00:00,32.61,32.61,32.56,32.57,81450.0,25.5235,25.5235,25.4844,25.4922,81450.0
2017-04-18 12:10:00,32.56,32.58,32.56,32.57,40554.0,25.4844,25.5,25.4844,25.4922,40554.0
2017-04-18 12:20:00,32.58,32.59,32.57,32.58,35998.0,25.5,25.5078,25.4922,25.5,35998.0
2017-04-18 12:30:00,32.58,32.58,32.54,32.56,39463.0,25.5,25.5,25.4687,25.4844,39463.0
2017-04-18 12:40:00,32.56,32.59,32.55,32.55,23878.0,25.4844,25.5078,25.4765,25.4765,23878.0
2017-04-18 12:50:00,32.56,32.6,32.56,32.58,31772.0,25.4844,25.5157,25.4844,25.5,31772.0
2017-04-18 13:00:00,32.58,32.59,32.58,32.59,10800.0,25.5,25.5078,25.5,25.5078,10800.0
2017-04-18 13:10:00,32.59,32.62,32.59,32.62,6400.0,25.5078,25.5313,25.5078,25.5313,6400.0
2017-04-18 13:20:00,32.62,32.64,32.6,32.62,10674.0,25.5313,25.547,25.5157,25.5313,10674.0
2017-04-18 13:30:00,32.62,32.65,32.62,32.63,9999.0,25.5313,25.5548,25.5313,25.5392,9999.0
2017-04-18 13:40:00,32.63,32.63,32.63,32.63,7586.0,25.5392,25.5392,25.5392,25.5392,7586.0
2017-04-18 13:50:00,32.63,32.64,32.62,32.63,12038.0,25.5392,25.547,25.5313,25.5392,12038.0
2017-04-18 14:00:00,32.63,32.65,32.63,32.63,8940.0,25.5392,25.5548,25.5392,25.5392,8940.0
2017-04-18 14:10:00,32.63,32.63,32.63,32.63,7042.0,25.5392,25.5392,25.5392,25.5392,7042.0
2017-04-18 14:20:00,32.64,32.65,32.62,32.64,9794.0,25.547,25.5548,25.5313,25.547,9794.0
2017-04-18 14:30:00,32.64,32.67,32.63,32.65,17457.0,25.547,25.5705,25.5392,25.5548,17457.0
2017-04-18 14:40:00,32.66,32.69,32.66,32.69,21754.0,25.5626,25.5861,25.5626,25.5861,21754.0
2017-04-18 14:50:00,32.69,32.69,32.65,32.65,20624.0,25.5861,25.5861,25.5548,25.5548,20624.0
2017-04-18 15:00:00,32.66,32.66,32.65,32.65,13632.0,25.5626,25.5626,25.5548,25.5548,13632.0
2017-04-18 15:10:00,32.65,32.65,32.63,32.63,12234.0,25.5548,25.5548,25.5392,25.5392,12234.0
2017-04-18 15:20:00,32.64,32.64,32.62,32.62,13557.0,25.547,25.547,25.5313,25.5313,13557.0
2017-04-18 15:30:00,32.62,32.64,32.61,32.62,15401.0,25.5313,25.547,25.5235,25.5313,15401.0
2017-04-18 15:40:00,32.62,32.63,32.62,32.62,14434.0,25.5313,25.5392,25.5313,25.5313,14434.0
2017-04-18 15:50:00,32.63,32.69,32.63,32.67,111692.0,25.5392,25.5861,25.5392,25.5705,111692.0
2017-04-19 09:30:00,32.82,32.88,32.79,32.79,47117.0,25.6879,25.7348,25.6644,25.6644,47117.0
2017-04-19 09:40:00,32.78,32.79,32.72,32.75,20361.0,25.6566,25.6644,25.6096,25.6331,20361.0
2017-04-19 09:50:00,32.74,32.78,32.73,32.78,37954.0,25.6252,25.6566,25.6174,25.6566,37954.0
2017-04-19 10:00:00,32.79,32.79,32.7,32.71,21313.0,25.6644,25.6644,25.5939,25.6018,21313.0
2017-04-19 10:10:00,32.71,32.72,32.7,32.7,19465.0,25.6018,25.6096,25.5939,25.5939,19465.0
2017-04-19 10:20:00,32.7,32.72,32.69,32.72,22635.0,25.5939,25.6096,25.5861,25.6096,22635.0
2017-04-19 10:30:00,32.73,32.75,32.72,32.74,21546.0,25.6174,25.6331,25.6096,25.6252,21546.0
2017-04-19 10:40:00,32.73,32.76,32.72,32.74,11963.0,25.6174,25.6409,25.6096,25.6252,11963.0
2017-04-19 10:50:00,32.73,32.77,32.73,32.76,10928.0,25.6174,25.6487,25.6174,25.6409,10928.0
2017-04-19 11:00:00,32.76,32.78,32.73,32.78,35041.0,25.6409,25.6566,25.6174,25.6566,35041.0
2017-04-19 11:10:00,32.78,32.85,32.78,32.84,34293.0,25.6566,25.7113,25.6566,25.7035,34293.0
2017-04-19 11:20:00,32.83,32.88,32.82,32.88,32713.0,25.6957,25.7348,25.6879,25.7348,32713.0
2017-04-19 11:30:00,32.88,32.88,32.81,32.81,87211.0,25.7348,25.7348,25.68,25.68,87211.0
2017-04-19 11:40:00,32.81,32.84,32.81,32.83,39954.0,25.68,25.7035,25.68,25.6957,39954.0
2017-04-19 11:50:00,32.83,32.85,32.81,32.83,65400.0,25.6957,25.7113,25.68,25.6957,65400.0
2017-04-19 12:00:00,32.83,32.83,32.76,32.77,52094.0,25.6957,25.6957,25.6409,25.6487,52094.0
2017-04-19 12:10:00,32.76,32.79,32.74,32.78,52262.0,25.6409,25.6644,25.6252,25.6566,52262.0
2017-04-19 12:20:00,32.78,32.8,32.78,32.78,13018.0,25.6566,25.6722,25.6566,25.6566,13018.0
2017-04-19 12:30:00,32.78,32.79,32.77,32.79,38334.0,25.6566,25.6644,25.6487,25.6644,38334.0
2017-04-19 12:40:00,32.79,32.79,32.78,32.79,4300.0,25.6644,25.6644,25.6566,25.6644,4300.0
2017-04-19 12:50:00,32.78,32.79,32.77,32.77,3516.0,25.6566,25.6644,25.6487,25.6487,3516.0
2017-04-19 13:00:00,32.78,32.78,32.74,32.74,23992.0,25.6566,25.6566,25.6252,25.6252,23992.0
2017-04-19 13:10:00,32.74,32.76,32.72,32.75,5929.0,25.6252,25.6409,25.6096,25.6331,5929.0
2017-04-19 13:20:00,32.76,32.79,32.76,32.79,19816.0,25.6409,25.6644,25.6409,25.6644,19816.0
2017-04-19 13:30:00,32.78,32.79,32.77,32.77,13942.0,25.6566,25.6644,25.6487,25.6487,13942.0
2017-04-19 13:40:00,32.77,32.79,32.77,32.79,13572.0,25.6487,25.6644,25.6487,25.6644,13572.0
2017-04-19 13:50:00,32.79,32.79,32.78,32.78,4300.0,25.6644,25.6644,25.6566,25.6566,4300.0
2017-04-19 14:00:00,32.78,32.79,32.72,32.72,18429.0,25.6566,25.6644,25.6096,25.6096,18429.0
2017-04-19 14:10:00,32.72,32.73,32.69,32.7,21010.0,25.6096,25.6174,25.5861,25.5939,21010.0
2017-04-19 14:20:00,32.7,32.72,32.69,32.72,12446.0,25.5939,25.6096,25.5861,25.6096,12446.0
2017-04-19 14:30:00,32.72,32.76,32.72,32.76,20223.0,25.6096,25.6409,25.6096,25.6409,20223.0
2017-04-19 14:40:00,32.75,32.76,32.74,32.74,54098.0,25.6331,25.6409,25.6252,25.6252,54098.0
2017-04-19 14:50:00,32.74,32.74,32.69,32.69,15142.0,25.6252,25.6252,25.5861,25.5861,15142.0
2017-04-19 15:00:00,32.69,32.71,32.68,32.7,13131.0,25.5861,25.6018,25.5783,25.5939,13131.0
2017-04-19 15:10:00,32.7,32.72,32.69,32.72,22044.0,25.5939,25.6096,25.5861,25.6096,22044.0
2017-04-19 15:20:00,32.72,32.72,32.65,32.66,22133.0,25.6096,25.6096,25.5548,25.5626,22133.0
2017-04-19 15:30:00,32.65,32.68,32.64,32.67,25339.0,25.5548,25.5783,25.547,25.5705,25339.0
2017-04-19 15:40:00,32.67,32.67,32.62,32.63,59100.0,25.5705,25.5705,25.5313,25.5392,59100.0
2017-04-19 15:50:00,32.62,32.66,32.62,32.66,137092.0,25.5313,25.5626,25.5313,25.5626,137092.0
2017-04-20 09:30:00,32.77,32.82,32.76,32.79,29808.0,25.6487,25.6879,25.6409,25.6644,29808.0
2017-04-20 09:40:00,32.79,32.8,32.75,32.77,33730.0,25.6644,25.6722,25.6331,25.6487,33730.0
2017-04-20 09:50:00,32.77,32.77,32.72,32.73,18174.0,25.6487,25.6487,25.6096,25.6174,18174.0
2017-04-20 10:00:00,32.73,32.8,32.72,32.79,29821.0,25.6174,25.6722,25.6096,25.6644,29821.0
2017-04-20 10:10:00,32.79,32.83,32.79,32.81,15844.0,25.6644,25.6957,25.6644,25.68,15844.0
2017-04-20 10:20:00,32.82,32.85,32.8,32.81,15301.0,25.6879,25.7113,25.6722,25.68,15301.0
2017-04-20 10:30:00,32.81,32.81,32.78,32.8,11860.0,25.68,25.68,25.6566,25.6722,11860.0
2017-04-20 10:40:00,32.79,32.81,32.78,32.81,12594.0,25.6644,25.68,25.6566,25.68,12594.0
2017-04-20 10:50:00,32.81,32.82,32.79,32.79,19616.0,25.68,25.6879,25.6644,25.6644,19616.0
2017-04-20 11:00:00,32.78,32.78,32.76,32.77,16376.0,25.6566,25.6566,25.6409,25.6487,16376.0
2017-04-20 11:10:00,32.78,32.78,32.76,32.77,6116.0,25.6566,25.6566,25.6409,25.6487,6116.0
2017-04-20 11:20:00,32.78,32.81,32.77,32.81,18531.0,25.6566,25.68,25.6487,25.68,18531.0
2017-04-20 11:30:00,32.81,32.81,32.79,32.8,16300.0,25.68,25.68,25.6644,25.6722,16300.0
2017-04-20 11:40:00,32.79,32.82,32.77,32.82,13951.0,25.6644,25.6879,25.6487,25.6879,13951.0
2017-04-20 11:50:00,32.82,32.83,32.81,32.82,16854.0,25.6879,25.6957,25.68,25.6879,16854.0
2017-04-20 12:00:00,32.82,32.86,32.82,32.86,15924.0,25.6879,25.7192,25.6879,25.7192,15924.0
2017-04-20 12:10:00,32.87,32.87,32.85,32.86,5400.0,25.727,25.727,25.7113,25.7192,5400.0
2017-04-20 12:20:00,32.86,32.87,32.85,32.85,7767.0,25.7192,25.727,25.7113,25.7113,7767.0
2017-04-20 12:30:00,32.85,32.87,32.85,32.87,13660.0,25.7113,25.727,25.7113,25.727,13660.0
2017-04-20 12:40:00,32.87,32.9,32.87,32.9,5739.0,25.727,25.7505,25.727,25.7505,5739.0
2017-04-20 12:50:00,32.9,32.9,32.87,32.87,23920.0,25.7505,25.7505,25.727,25.727,23920.0
2017-04-20 13:00:00,32.87,32.88,32.87,32.88,4400.0,25.727,25.7348,25.727,25.7348,4400.0
2017-04-20 13:10:00,32.89,32.89,32.87,32.87,16078.0,25.7427,25.7427,25.727,25.727,16078.0
2017-04-20 13:20:00,32.87,32.9,32.87,32.9,7566.0,25.727,25.7505,25.727,25.7505,7566.0
2017-04-20 13:30:00,32.9,32.92,32.9,32.92,10898.0,25.7505,25.7661,25.7505,25.7661,10898.0
2017-04-20 13:40:00,32.92,32.92,32.9,32.92,10359.0,25.7661,25.7661,25.7505,25.7661,10359.0
2017-04-20 13:50:00,32.92,32.94,32.92,32.93,13090.0,25.7661,25.7818,25.7661,25.774,13090.0
2017-04-20 14:00:00,32.93,32.93,32.9,32.9,34522.0,25.774,25.774,25.7505,25.7505,34522.0
2017-04-20 14:10:00,32.91,32.92,32.9,32.91,6969.0,25.7583,25.7661,25.7505,25.7583,6969.0
2017-04-20 14:20:00,32.91,32.92,32.9,32.91,10400.0,25.7583,25.7661,25.7505,25.7583,10400.0
2017-04-20 14:30:00,32.91,32.92,32.9,32.91,13234.0,25.7583,25.7661,25.7505,25.7583,13234.0
2017-04-20 14:40:00,32.91,32.93,32.9,32.9,13674.0,25.7583,25.774,25.7505,25.7505,13674.0
2017-04-20 14:50:00,32.9,32.92,32.9,32.9,7999.0,25.7505,25.7661,25.7505,25.7505,7999.0
2017-04-20 15:00:00,32.9,32.9,32.88,32.9,23660.0,25.7505,25.7505,25.7348,25.7505,23660.0
2017-04-20 15:10:00,32.9,32.91,32.88,32.89,13414.0,25.7505,25.7583,25.7348,25.7427,13414.0
2017-04-20 15:20:00,32.88,32.9,32.87,32.9,21673.0,25.7348,25.7505,25.727,25.7505,21673.0
2017-04-20 15:30:00,32.9,32.92,32.9,32.9,26140.0,25.7505,25.7661,25.7505,25.7505,26140.0
2017-04-20 15:40:00,32.9,32.94,32.9,32.92,38460.0,25.7505,25.7818,25.7505,25.7661,38460.0
2017-04-20 15:50:00,32.92,32.93,32.83,32.84,107591.0,25.7661,25.774,25.6957,25.7035,107591.0
2017-04-21 09:30:00,32.88,32.88,32.73,32.8,34935.0,25.7348,25.7348,25.6174,25.6722,34935.0
2017-04-21 09:40:00,32.8,32.81,32.77,32.77,14656.0,25.6722,25.68,25.6487,25.6487,14656.0
2017-04-21 09:50:00,32.77,32.78,32.73,32.76,17347.0,25.6487,25.6566,25.6174,25.6409,17347.0
2017-04-21 10:00:00,32.77,32.78,32.74,32.76,19365.0,25.6487,25.6566,25.6252,25.6409,19365.0
2017-04-21 10:10:00,32.76,32.77,32.74,32.74,10616.0,25.6409,25.6487,25.6252,25.6252,10616.0
2017-04-21 10:20:00,32.75,32.76,32.74,32.76,15204.0,25.6331,25.6409,25.6252,25.6409,15204.0
2017-04-21 10:30:00,32.77,32.78,32.75,32.75,10119.0,25.6487,25.6566,25.6331,25.6331,10119.0
2017-04-21 10:40:00,32.74,32.76,32.73,32.74,13523.0,25.6252,25.6409,25.6174,25.6252,13523.0
2017-04-21 10:50:00,32.74,32.74,32.72,32.74,20040.0,25.6252,25.6252,25.6096,25.6252,20040.0
2017-04-21 11:00:00,32.74,32.75,32.73,32.74,10648.0,25.6252,25.6331,25.6174,25.6252,10648.0
2017-04-21 11:10:00,32.74,32.76,32.73,32.76,21064.0,25.6252,25.6409,25.6174,25.6409,21064.0
2017-04-21 11:20:00,32.77,32.81,32.77,32.81,3461.0,25.6487,25.68,25.6487,25.68,3461.0
2017-04-21 11:30:00,32.81,32.85,32.81,32.85,22686.0,25.68,25.7113,25.68,25.7113,22686.0
2017-04-21 11:40:00,32.85,32.87,32.85,32.86,20320.0,25.7113,25.727,25.7113,25.7192,20320.0
2017-04-21 11:50:00,32.85,32.85,32.85,32.85,10903.0,25.7113,25.7113,25.7113,25.7113,10903.0
2017-04-21 12:00:00,32.85,32.85,32.81,32.83,5789.0,25.7113,25.7113,25.68,25.6957,5789.0
2017-04-21 12:10:00,32.83,32.83,32.78,32.79,6600.0,25.6957,25.6957,25.6566,25.6644,6600.0
2017-04-21 12:20:00,32.8,32.8,32.78,32.78,7800.0,25.6722,25.6722,25.6566,25.6566,7800.0
2017-04-21 12:30:00,32.78,32.78,32.76,32.77,8200.0,25.6566,25.6566,25.6409,25.6487,8200.0
2017-04-21 12:40:00,32.77,32.78,32.77,32.77,7060.0,25.6487,25.6566,25.6487,25.6487,7060.0
2017-04-21 12:50:00,32.77,32.77,32.76,32.76,1900.0,25.6487,25.6487,25.6409,25.6409,1900.0
2017-04-21 13:00:00,32.76,32.76,32.72,32.72,9940.0,25.6409,25.6409,25.6096,25.6096,9940.0
2017-04-21 13:10:00,32.73,32.73,32.68,32.69,21506.0,25.6174,25.6174,25.5783,25.5861,21506.0
2017-04-21 13:20:00,32.69,32.7,32.69,32.69,10948.0,25.5861,25.5939,25.5861,25.5861,10948.0
2017-04-21 13:30:00,32.7,32.71,32.68,32.68,8426.0,25.5939,25.6018,25.5783,25.5783,8426.0
2017-04-21 13:40:00,32.67,32.72,32.67,32.72,7367.0,25.5705,25.6096,25.5705,25.6096,7367.0
2017-04-21 13:50:00,32.72,32.79,32.72,32.79,14379.0,25.6096,25.6644,25.6096,25.6644,14379.0
2017-04-21 14:00:00,32.79,32.8,32.78,32.8,37273.0,25.6644,25.6722,25.6566,25.6722,37273.0
2017-04-21 14:10:00,32.8,32.83,32.79,32.79,38425.0,25.6722,25.6957,25.6644,25.6644,38425.0
2017-04-21 14:20:00,32.8,32.86,32.8,32.85,61952.0,25.6722,25.7192,25.6722,25.7113,61952.0
2017-04-21 14:30:00,32.84,32.85,32.83,32.85,7986.0,25.7035,25.7113,25.6957,25.7113,7986.0
2017-04-21 14:40:00,32.85,32.85,32.8,32.8,15522.0,25.7113,25.7113,25.6722,25.6722,15522.0
2017-04-21 14:50:00,32.79,32.82,32.78,32.8,10864.0,25.6644,25.6879,25.6566,25.6722,10864.0
2017-04-21 15:00:00,32.8,32.8,32.76,32.78,11553.0,25.6722,25.6722,25.6409,25.6566,11553.0
2017-04-21 15:10:00,32.78,32.78,32.76,32.78,8858.0,25.6566,25.6566,25.6409,25.6566,8858.0
2017-04-21 15:20:00,32.77,32.8,32.77,32.8,7671.0,25.6487,25.6722,25.6487,25.6722,7671.0
2017-04-21 15:30:00,32.79,32.81,32.79,32.81,14044.0,25.6644,25.68,25.6644,25.68,14044.0
2017-04-21 15:40:00,32.81,32.85,32.81,32.85,33552.0,25.68,25.7113,25.68,25.7113,33552.0
2017-04-21 15:50:00,32.85,32.85,32.81,32.81,109996.0,25.7113,25.7113,25.68,25.68,109996.0
2017-04-24 09:30:00,33.21,33.28,33.18,33.25,56994.0,25.9931,26.0479,25.9696,26.0244,56994.0
2017-04-24 09:40:00,33.26,33.27,33.23,33.24,42387.0,26.0322,26.0401,26.0088,26.0166,42387.0
2017-04-24 09:50:00,33.25,33.31,33.24,33.31,29851.0,26.0244,26.0714,26.0166,26.0714,29851.0
2017-04-24 10:00:00,33.31,33.33,33.26,33.26,42715.0,26.0714,26.087,26.0322,26.0322,42715.0
2017-04-24 10:10:00,33.27,33.31,33.26,33.29,24863.0,26.0401,26.0714,26.0322,26.0557,24863.0
2017-04-24 10:20:00,33.31,33.33,33.28,33.3,36759.0,26.0714,26.087,26.0479,26.0636,36759.0
2017-04-24 10:30:00,33.31,33.31,33.28,33.28,24417.0,26.0714,26.0714,26.0479,26.0479,24417.0
2017-04-24 10:40:00,33.28,33.29,33.26,33.27,17645.0,26.0479,26.0557,26.0322,26.0401,17645.0
2017-04-24 10:50:00,33.27,33.27,33.2,33.2,43830.0,26.0401,26.0401,25.9853,25.9853,43830.0
2017-04-24 11:00:00,33.21,33.22,33.19,33.2,6000.0,25.9931,26.0009,25.9775,25.9853,6000.0
2017-04-24 11:10:00,33.19,33.19,33.15,33.15,24193.0,25.9775,25.9775,25.9462,25.9462,24193.0
2017-04-24 11:20:00,33.15,33.16,33.14,33.15,12362.0,25.9462,25.954,25.9383,25.9462,12362.0
2017-04-24 11:30:00,33.15,33.19,33.14,33.17,8034.0,25.9462,25.9775,25.9383,25.9618,8034.0
2017-04-24 11:40:00,33.17,33.17,33.14,33.15,5096.0,25.9618,25.9618,25.9383,25.9462,5096.0
2017-04-24 11:50:00,33.15,33.15,33.13,33.13,6521.0,25.9462,25.9462,25.9305,25.9305,6521.0
2017-04-24 12:00:00,33.14,33.18,33.14,33.18,7592.0,25.9383,25.9696,25.9383,25.9696,7592.0
2017-04-24 12:10:00,33.19,33.2,33.17,33.17,6720.0,25.9775,25.9853,25.9618,25.9618,6720.0
2017-04-24 12:20:00,33.17,33.19,33.17,33.17,9158.0,25.9618,25.9775,25.9618,25.9618,9158.0
2017-04-24 12:30:00,33.17,33.21,33.17,33.2,6537.0,25.9618,25.9931,25.9618,25.9853,6537.0
2017-04-24 12:40:00,33.19,33.19,33.19,33.19,6198.0,25.9775,25.9775,25.9775,25.9775,6198.0
2017-04-24 12:50:00,33.19,33.21,33.18,33.19,11831.0,25.9775,25.9931,25.9696,25.9775,11831.0
2017-04-24 13:00:00,33.2,33.22,33.2,33.22,9029.0,25.9853,26.0009,25.9853,26.0009,9029.0
2017-04-24 13:10:00,33.21,33.24,33.21,33.24,12934.0,25.9931,26.0166,25.9931,26.0166,12934.0
2017-04-24 13:20:00,33.24,33.26,33.24,33.24,4709.0,26.0166,26.0322,26.0166,26.0166,4709.0
2017-04-24 13:30:00,33.24,33.25,33.24,33.25,6955.0,26.0166,26.0244,26.0166,26.0244,6955.0
2017-04-24 13:40:00,33.26,33.26,33.26,33.26,5313.0,26.0322,26.0322,26.0322,26.0322,5313.0
2017-04-24 13:50:00,33.26,33.28,33.25,33.27,22119.0,26.0322,26.0479,26.0244,26.0401,22119.0
2017-04-24 14:00:00,33.28,33.29,33.28,33.29,6473.0,26.0479,26.0557,26.0479,26.0557,6473.0
2017-04-24 14:10:00,33.3,33.33,33.28,33.32,44499.0,26.0636,26.087,26.0479,26.0792,44499.0
2017-04-24 14:20:00,33.32,33.33,33.28,33.28,12365.0,26.0792,26.087,26.0479,26.0479,12365.0
2017-04-24 14:30:00,33.29,33.3,33.29,33.29,10664.0,26.0557,26.0636,26.0557,26.0557,10664.0
2017-04-24 14:40:00,33.29,33.31,33.29,33.31,13556.0,26.0557,26.0714,26.0557,26.0714,13556.0
2017-04-24 14:50:00,33.31,33.31,33.28,33.31,31368.0,26.0714,26.0714,26.0479,26.0714,31368.0
2017-04-24 15:00:00,33.31,33.36,33.31,33.33,21585.0,26.0714,26.1105,26.0714,26.087,21585.0
2017-04-24 15:10:00,33.33,33.33,33.31,33.31,31301.0,26.087,26.087,26.0714,26.0714,31301.0
2017-04-24 15:20:00,33.31,33.31,33.3,33.31,40430.0,26.0714,26.0714,26.0636,26.0714,40430.0
2017-04-24 15:30:00,33.31,33.31,33.29,33.31,36878.0,26.0714,26.0714,26.0557,26.0714,36878.0
2017-04-24 15:40:00,33.31,33.33,33.31,33.31,26808.0,26.0714,26.087,26.0714,26.0714,26808.0
2017-04-24 15:50:00,33.3,33.3,33.27,33.29,107471.0,26.0636,26.0636,26.0401,26.0557,107471.0
2017-04-25 09:30:00,33.4,33.44,33.36,33.4,50508.0,26.1418,26.1731,26.1105,26.1418,50508.0
2017-04-25 09:40:00,33.4,33.42,33.38,33.4,31908.0,26.1418,26.1575,26.1262,26.1418,31908.0
2017-04-25 09:50:00,33.4,33.43,33.37,33.43,28753.0,26.1418,26.1653,26.1183,26.1653,28753.0
2017-04-25 10:00:00,33.42,33.51,33.42,33.51,54265.0,26.1575,26.2279,26.1575,26.2279,54265.0
2017-04-25 10:10:00,33.5,33.5,33.41,33.42,39507.0,26.2201,26.2201,26.1497,26.1575,39507.0
2017-04-25 10:20:00,33.42,33.44,33.41,33.43,21399.0,26.1575,26.1731,26.1497,26.1653,21399.0
2017-04-25 10:30:00,33.43,33.5,33.42,33.49,34672.0,26.1653,26.2201,26.1575,26.2123,34672.0
2017-04-25 10:40:00,33.48,33.48,33.45,33.47,45213.0,26.2044,26.2044,26.181,26.1966,45213.0
2017-04-25 10:50:00,33.47,33.49,33.46,33.47,13488.0,26.1966,26.2123,26.1888,26.1966,13488.0
2017-04-25 11:00:00,33.46,33.47,33.44,33.45,9025.0,26.1888,26.1966,26.1731,26.181,9025.0
2017-04-25 11:10:00,33.45,33.49,33.44,33.49,10902.0,26.181,26.2123,26.1731,26.2123,10902.0
2017-04-25 11:20:00,33.49,33.49,33.44,33.45,17837.0,26.2123,26.2123,26.1731,26.181,17837.0
2017-04-25 11:30:00,33.46,33.46,33.44,33.44,8977.0,26.1888,26.1888,26.1731,26.1731,8977.0
2017-04-25 11:40:00,33.44,33.44,33.42,33.42,19445.0,26.1731,26.1731,26.1575,26.1575,19445.0
2017-04-25 11:50:00,33.42,33.42,33.42,33.42,4810.0,26.1575,26.1575,26.1575,26.1575,4810.0
2017-04-25 12:00:00,33.41,33.42,33.41,33.42,16342.0,26.1497,26.1575,26.1497,26.1575,16342.0
2017-04-25 12:10:00,33.42,33.42,33.38,33.4,11351.0,26.1575,26.1575,26.1262,26.1418,11351.0
2017-04-25 12:20:00,33.41,33.42,33.41,33.42,8456.0,26.1497,26.1575,26.1497,26.1575,8456.0
2017-04-25 12:30:00,33.41,33.42,33.4,33.42,10396.0,26.1497,26.1575,26.1418,26.1575,10396.0
2017-04-25 12:40:00,33.43,33.43,33.4,33.41,4384.0,26.1653,26.1653,26.1418,26.1497,4384.0
2017-04-25 12:50:00,33.41,33.41,33.4,33.4,6874.0,26.1497,26.1497,26.1418,26.1418,6874.0
2017-04-25 13:00:00,33.4,33.44,33.4,33.44,37877.0,26.1418,26.1731,26.1418,26.1731,37877.0
2017-04-25 13:10:00,33.44,33.44,33.43,33.44,12832.0,26.1731,26.1731,26.1653,26.1731,12832.0
2017-04-25 13:20:00,33.44,33.44,33.44,33.44,3418.0,26.1731,26.1731,26.1731,26.1731,3418.0
2017-04-25 13:30:00,33.44,33.44,33.43,33.44,6400.0,26.1731,26.1731,26.1653,26.1731,6400.0
2017-04-25 13:40:00,33.44,33.44,33.42,33.44,15987.0,26.1731,26.1731,26.1575,26.1731,15987.0
2017-04-25 13:50:00,33.44,33.44,33.42,33.42,5089.0,26.1731,26.1731,26.1575,26.1575,5089.0
2017-04-25 14:00:00,33.42,33.46,33.42,33.46,8733.0,26.1575,26.1888,26.1575,26.1888,8733.0
2017-04-25 14:10:00,33.45,33.49,33.44,33.49,24120.0,26.181,26.2123,26.1731,26.2123,24120.0
2017-04-25 14:20:00,33.49,33.49,33.46,33.46,17708.0,26.2123,26.2123,26.1888,26.1888,17708.0
2017-04-25 14:30:00,33.46,33.47,33.45,33.47,18876.0,26.1888,26.1966,26.181,26.1966,18876.0
2017-04-25 14:40:00,33.48,33.48,33.47,33.47,7800.0,26.2044,26.2044,26.1966,26.1966,7800.0
2017-04-25 14:50:00,33.47,33.47,33.43,33.44,17813.0,26.1966,26.1966,26.1653,26.1731,17813.0
2017-04-25 15:00:00,33.44,33.5,33.44,33.5,58947.0,26.1731,26.2201,26.1731,26.2201,58947.0
2017-04-25 15:10:00,33.5,33.51,33.48,33.51,18542.0,26.2201,26.2279,26.2044,26.2279,18542.0
2017-04-25 15:20:00,33.51,33.51,33.47,33.49,22469.0,26.2279,26.2279,26.1966,26.2123,22469.0
2017-04-25 15:30:00,33.48,33.48,33.46,33.46,28257.0,26.2044,26.2044,26.1888,26.1888,28257.0
2017-04-25 15:40:00,33.46,33.47,33.42,33.44,27946.0,26.1888,26.1966,26.1575,26.1731,27946.0
2017-04-25 15:50:00,33.44,33.44,33.41,33.42,43839.0,26.1731,26.1731,26.1497,26.1575,43839.0
2017-04-26 09:30:00,33.58,33.58,33.46,33.52,71311.0,26.2827,26.2827,26.1888,26.2357,71311.0
2017-04-26 09:40:00,33.51,33.51,33.41,33.43,64660.0,26.2279,26.2279,26.1497,26.1653,64660.0
2017-04-26 09:50:00,33.44,33.54,33.43,33.53,47350.0,26.1731,26.2514,26.1653,26.2436,47350.0
2017-04-26 10:00:00,33.53,33.53,33.49,33.51,37940.0,26.2436,26.2436,26.2123,26.2279,37940.0
2017-04-26 10:10:00,33.51,33.51,33.47,33.47,19485.0,26.2279,26.2279,26.1966,26.1966,19485.0
2017-04-26 10:20:00,33.46,33.51,33.44,33.51,22032.0,26.1888,26.2279,26.1731,26.2279,22032.0
2017-04-26 10:30:00,33.51,33.52,33.46,33.49,27237.0,26.2279,26.2357,26.1888,26.2123,27237.0
2017-04-26 10:40:00,33.49,33.54,33.47,33.52,23703.0,26.2123,26.2514,26.1966,26.2357,23703.0
2017-04-26 10:50:00,33.53,33.55,33.53,33.53,6462.0,26.2436,26.2592,26.2436,26.2436,6462.0
2017-04-26 11:00:00,33.52,33.55,33.51,33.51,26705.0,26.2357,26.2592,26.2279,26.2279,26705.0
2017-04-26 11:10:00,33.51,33.51,33.49,33.51,14936.0,26.2279,26.2279,26.2123,26.2279,14936.0
2017-04-26 11:20:00,33.5,33.56,33.49,33.56,19874.0,26.2201,26.2671,26.2123,26.2671,19874.0
2017-04-26 11:30:00,33.56,33.62,33.56,33.62,25544.0,26.2671,26.314,26.2671,26.314,25544.0
2017-04-26 11:40:00,33.62,33.62,33.54,33.54,30657.0,26.314,26.314,26.2514,26.2514,30657.0
2017-04-26 11:50:00,33.54,33.57,33.54,33.56,11330.0,26.2514,26.2749,26.2514,26.2671,11330.0
2017-04-26 12:00:00,33.55,33.58,33.54,33.57,8364.0,26.2592,26.2827,26.2514,26.2749,8364.0
2017-04-26 12:10:00,33.58,33.61,33.58,33.58,19425.0,26.2827,26.3062,26.2827,26.2827,19425.0
2017-04-26 12:20:00,33.58,33.58,33.53,33.55,14896.0,26.2827,26.2827,26.2436,26.2592,14896.0
2017-04-26 12:30:00,33.54,33.54,33.51,33.52,11945.0,26.2514,26.2514,26.2279,26.2357,11945.0
2017-04-26 12:40:00,33.51,33.53,33.49,33.49,11352.0,26.2279,26.2436,26.2123,26.2123,11352.0
2017-04-26 12:50:00,33.5,33.53,33.5,33.53,11829.0,26.2201,26.2436,26.2201,26.2436,11829.0
2017-04-26 13:00:00,33.53,33.54,33.53,33.54,8580.0,26.2436,26.2514,26.2436,26.2514,8580.0
2017-04-26 13:10:00,33.54,33.54,33.53,33.53,5151.0,26.2514,26.2514,26.2436,26.2436,5151.0
2017-04-26 13:20:00,33.53,33.53,33.51,33.51,8337.0,26.2436,26.2436,26.2279,26.2279,8337.0
2017-04-26 13:30:00,33.5,33.53,33.48,33.53,8879.0,26.2201,26.2436,26.2044,26.2436,8879.0
2017-04-26 13:40:00,33.53,33.56,33.48,33.5,41131.0,26.2436,26.2671,26.2044,26.2201,41131.0
2017-04-26 13:50:00,33.5,33.52,33.49,33.49,11005.0,26.2201,26.2357,26.2123,26.2123,11005.0
2017-04-26 14:00:00,33.48,33.48,33.45,33.47,20347.0,26.2044,26.2044,26.181,26.1966,20347.0
2017-04-26 14:10:00,33.48,33.5,33.46,33.49,7581.0,26.2044,26.2201,26.1888,26.2123,7581.0
2017-04-26 14:20:00,33.49,33.56,33.49,33.53,26713.0,26.2123,26.2671,26.2123,26.2436,26713.0
2017-04-26 14:30:00,33.52,33.54,33.51,33.51,7037.0,26.2357,26.2514,26.2279,26.2279,7037.0
2017-04-26 14:40:00,33.51,33.51,33.47,33.47,12682.0,26.2279,26.2279,26.1966,26.1966,12682.0
2017-04-26 14:50:00,33.48,33.48,33.45,33.45,13677.0,26.2044,26.2044,26.181,26.181,13677.0
2017-04-26 15:00:00,33.45,33.47,33.44,33.47,24002.0,26.181,26.1966,26.1731,26.1966,24002.0
2017-04-26 15:10:00,33.46,33.47,33.45,33.46,18847.0,26.1888,26.1966,26.181,26.1888,18847.0
2017-04-26 15:20:00,33.45,33.45,33.42,33.45,20113.0,26.181,26.181,26.1575,26.181,20113.0
2017-04-26 15:30:00,33.46,33.46,33.4,33.4,22868.0,26.1888,26.1888,26.1418,26.1418,22868.0
2017-04-26 15:40:00,33.39,33.42,33.39,33.4,43800.0,26.134,26.1575,26.134,26.1418,43800.0
2017-04-26 15:50:00,33.4,33.4,33.38,33.39,53394.0,26.1418,26.1418,26.1262,26.134,53394.0
2017-04-27 09:30:00,34.02,34.05,33.8,33.86,190080.0,26.6271,26.6506,26.4549,26.5019,190080.0
2017-04-27 09:40:00,33.86,33.87,33.74,33.75,135597.0,26.5019,26.5097,26.4079,26.4158,135597.0
2017-04-27 09:50:00,33.74,33.74,33.65,33.65,94134.0,26.4079,26.4079,26.3375,26.3375,94134.0
2017-04-27 10:00:00,33.65,33.71,33.62,33.71,59179.0,26.3375,26.3845,26.314,26.3845,59179.0
2017-04-27 10:10:00,33.71,33.81,33.71,33.81,96263.0,26.3845,26.4627,26.3845,26.4627,96263.0
2017-04-27 10:20:00,33.81,33.85,33.78,33.82,88459.0,26.4627,26.494,26.4392,26.4706,88459.0
2017-04-27 10:30:00,33.83,33.88,33.81,33.87,73752.0,26.4784,26.5175,26.4627,26.5097,73752.0
2017-04-27 10:40:00,33.87,33.88,33.82,33.82,46332.0,26.5097,26.5175,26.4706,26.4706,46332.0
2017-04-27 10:50:00,33.82,33.83,33.76,33.76,42699.0,26.4706,26.4784,26.4236,26.4236,42699.0
2017-04-27 11:00:00,33.76,33.83,33.74,33.8,70088.0,26.4236,26.4784,26.4079,26.4549,70088.0
2017-04-27 11:10:00,33.8,33.83,33.8,33.83,13402.0,26.4549,26.4784,26.4549,26.4784,13402.0
2017-04-27 11:20:00,33.83,33.87,33.83,33.85,30324.0,26.4784,26.5097,26.4784,26.494,30324.0
2017-04-27 11:30:00,33.85,33.9,33.85,33.85,44415.0,26.494,26.5332,26.494,26.494,44415.0
2017-04-27 11:40:00,33.85,33.88,33.85,33.86,19508.0,26.494,26.5175,26.494,26.5019,19508.0
2017-04-27 11:50:00,33.86,33.86,33.84,33.85,27267.0,26.5019,26.5019,26.4862,26.494,27267.0
2017-04-27 12:00:00,33.85,33.85,33.78,33.79,24691.0,26.494,26.494,26.4392,26.4471,24691.0
2017-04-27 12:10:00,33.79,33.8,33.75,33.75,75362.0,26.4471,26.4549,26.4158,26.4158,75362.0
2017-04-27 12:20:00,33.75,33.77,33.74,33.76,41729.0,26.4158,26.4314,26.4079,26.4236,41729.0
2017-04-27 12:30:00,33.76,33.78,33.75,33.75,62914.0,26.4236,26.4392,26.4158,26.4158,62914.0
2017-04-27 12:40:00,33.74,33.77,33.74,33.75,34386.0,26.4079,26.4314,26.4079,26.4158,34386.0
2017-04-27 12:50:00,33.75,33.8,33.74,33.79,45916.0,26.4158,26.4549,26.4079,26.4471,45916.0
2017-04-27 13:00:00,33.79,33.79,33.78,33.78,25401.0,26.4471,26.4471,26.4392,26.4392,25401.0
2017-04-27 13:10:00,33.78,33.78,33.72,33.72,35949.0,26.4392,26.4392,26.3923,26.3923,35949.0
2017-04-27 13:20:00,33.73,33.78,33.73,33.78,89784.0,26.4001,26.4392,26.4001,26.4392,89784.0
2017-04-27 13:30:00,33.78,33.78,33.72,33.72,23966.0,26.4392,26.4392,26.3923,26.3923,23966.0
2017-04-27 13:40:00,33.72,33.74,33.7,33.74,50986.0,26.3923,26.4079,26.3766,26.4079,50986.0
2017-04-27 13:50:00,33.74,33.76,33.74,33.75,20454.0,26.4079,26.4236,26.4079,26.4158,20454.0
2017-04-27 14:00:00,33.74,33.76,33.73,33.74,16517.0,26.4079,26.4236,26.4001,26.4079,16517.0
2017-04-27 14:10:00,33.75,33.77,33.75,33.77,13593.0,26.4158,26.4314,26.4158,26.4314,13593.0
2017-04-27 14:20:00,33.77,33.78,33.75,33.77,56560.0,26.4314,26.4392,26.4158,26.4314,56560.0
2017-04-27 14:30:00,33.78,33.79,33.78,33.79,25101.0,26.4392,26.4471,26.4392,26.4471,25101.0
2017-04-27 14:40:00,33.79,33.82,33.79,33.82,30976.0,26.4471,26.4706,26.4471,26.4706,30976.0
2017-04-27 14:50:00,33.82,33.82,33.79,33.81,60378.0,26.4706,26.4706,26.4471,26.4627,60378.0
2017-04-27 15:00:00,33.81,33.81,33.79,33.8,28224.0,26.4627,26.4627,26.4471,26.4549,28224.0
2017-04-27 15:10:00,33.8,33.83,33.8,33.8,21418.0,26.4549,26.4784,26.4549,26.4549,21418.0
2017-04-27 15:20:00,33.79,33.82,33.79,33.79,12800.0,26.4471,26.4706,26.4471,26.4471,12800.0
2017-04-27 15:30:00,33.79,33.82,33.79,33.81,96728.0,26.4471,26.4706,26.4471,26.4627,96728.0
2017-04-27 15:40:00,33.81,33.81,33.78,33.78,31375.0,26.4627,26.4627,26.4392,26.4392,31375.0
2017-04-27 15:50:00,33.78,33.78,33.72,33.75,256389.0,26.4392,26.4392,26.3923,26.4158,256389.0
2017-04-28 09:30:00,33.83,33.84,33.67,33.74,130297.0,26.4784,26.4862,26.3532,26.4079,130297.0
2017-04-28 09:40:00,33.74,33.83,33.72,33.81,72941.0,26.4079,26.4784,26.3923,26.4627,72941.0
2017-04-28 09:50:00,33.8,33.8,33.75,33.78,75790.0,26.4549,26.4549,26.4158,26.4392,75790.0
2017-04-28 10:00:00,33.78,33.81,33.74,33.74,64860.0,26.4392,26.4627,26.4079,26.4079,64860.0
2017-04-28 10:10:00,33.74,33.74,33.72,33.74,42913.0,26.4079,26.4079,26.3923,26.4079,42913.0
2017-04-28 10:20:00,33.74,33.76,33.71,33.76,14533.0,26.4079,26.4236,26.3845,26.4236,14533.0
2017-04-28 10:30:00,33.76,33.77,33.72,33.76,18107.0,26.4236,26.4314,26.3923,26.4236,18107.0
2017-04-28 10:40:00,33.76,33.79,33.76,33.78,13206.0,26.4236,26.4471,26.4236,26.4392,13206.0
2017-04-28 10:50:00,33.78,33.82,33.78,33.82,22805.0,26.4392,26.4706,26.4392,26.4706,22805.0
2017-04-28 11:00:00,33.82,33.86,33.8,33.86,28917.0,26.4706,26.5019,26.4549,26.5019,28917.0
2017-04-28 11:10:00,33.85,33.87,33.85,33.85,22191.0,26.494,26.5097,26.494,26.494,22191.0
2017-04-28 11:20:00,33.85,33.89,33.85,33.88,23345.0,26.494,26.5253,26.494,26.5175,23345.0
2017-04-28 11:30:00,33.89,33.9,33.86,33.89,63214.0,26.5253,26.5332,26.5019,26.5253,63214.0
2017-04-28 11:40:00,33.89,33.95,33.89,33.95,36745.0,26.5253,26.5723,26.5253,26.5723,36745.0
2017-04-28 11:50:00,33.95,33.97,33.94,33.96,74927.0,26.5723,26.588,26.5645,26.5801,74927.0
2017-04-28 12:00:00,33.96,33.98,33.96,33.97,17142.0,26.5801,26.5958,26.5801,26.588,17142.0
2017-04-28 12:10:00,33.97,34.01,33.97,34.01,33379.0,26.588,26.6193,26.588,26.6193,33379.0
2017-04-28 12:20:00,34.01,34.01,33.97,33.97,14569.0,26.6193,26.6193,26.588,26.588,14569.0
2017-04-28 12:30:00,33.97,34.0,33.97,33.97,59574.0,26.588,26.6114,26.588,26.588,59574.0
2017-04-28 12:40:00,33.97,33.99,33.97,33.99,48228.0,26.588,26.6036,26.588,26.6036,48228.0
2017-04-28 12:50:00,33.99,33.99,33.97,33.97,23100.0,26.6036,26.6036,26.588,26.588,23100.0
2017-04-28 13:00:00,33.97,33.97,33.93,33.93,29797.0,26.588,26.588,26.5566,26.5566,29797.0
2017-04-28 13:10:00,33.93,33.94,33.92,33.94,38298.0,26.5566,26.5645,26.5488,26.5645,38298.0
2017-04-28 13:20:00,33.94,33.96,33.94,33.96,8331.0,26.5645,26.5801,26.5645,26.5801,8331.0
2017-04-28 13:30:00,33.96,33.97,33.94,33.94,16464.0,26.5801,26.588,26.5645,26.5645,16464.0
2017-04-28 13:40:00,33.93,33.96,33.93,33.96,12633.0,26.5566,26.5801,26.5566,26.5801,12633.0
2017-04-28 13:50:00,33.97,33.99,33.97,33.99,10471.0,26.588,26.6036,26.588,26.6036,10471.0
2017-04-28 14:00:00,33.99,34.01,33.99,34.0,22973.0,26.6036,26.6193,26.6036,26.6114,22973.0
2017-04-28 14:10:00,34.01,34.01,33.98,33.98,36211.0,26.6193,26.6193,26.5958,26.5958,36211.0
2017-04-28 14:20:00,33.97,33.97,33.97,33.97,7300.0,26.588,26.588,26.588,26.588,7300.0
2017-04-28 14:30:00,33.97,34.01,33.97,34.0,36145.0,26.588,26.6193,26.588,26.6114,36145.0
2017-04-28 14:40:00,34.0,34.01,33.99,34.01,22837.0,26.6114,26.6193,26.6036,26.6193,22837.0
2017-04-28 14:50:00,34.01,34.01,33.99,34.01,21192.0,26.6193,26.6193,26.6036,26.6193,21192.0
2017-04-28 15:00:00,34.0,34.03,33.99,34.01,26537.0,26.6114,26.6349,26.6036,26.6193,26537.0
2017-04-28 15:10:00,34.01,34.04,34.01,34.01,56803.0,26.6193,26.6427,26.6193,26.6193,56803.0
2017-04-28 15:20:00,34.01,34.02,34.01,34.02,25599.0,26.6193,26.6271,26.6193,26.6271,25599.0
2017-04-28 15:30:00,34.02,34.05,34.01,34.05,66959.0,26.6271,26.6506,26.6193,26.6506,66959.0
2017-04-28 15:40:00,34.04,34.04,33.99,34.01,77878.0,26.6427,26.6427,26.6036,26.6193,77878.0
2017-04-28 15:50:00,34.01,34.08,34.01,34.06,230551.0,26.6193,26.6741,26.6193,26.6584,230551.0
2017-05-01 09:30:00,34.13,34.13,34.02,34.02,42598.0,26.7132,26.7132,26.6271,26.6271,42598.0
2017-05-01 09:40:00,34.03,34.03,33.94,33.94,40881.0,26.6349,26.6349,26.5645,26.5645,40881.0
2017-05-01 09:50:00,33.94,33.96,33.91,33.91,25629.0,26.5645,26.5801,26.541,26.541,25629.0
2017-05-01 10:00:00,33.92,33.92,33.86,33.86,34598.0,26.5488,26.5488,26.5019,26.5019,34598.0
2017-05-01 10:10:00,33.85,33.87,33.82,33.84,34385.0,26.494,26.5097,26.4706,26.4862,34385.0
2017-05-01 10:20:00,33.84,33.85,33.82,33.82,15101.0,26.4862,26.494,26.4706,26.4706,15101.0
2017-05-01 10:30:00,33.82,33.9,33.82,33.88,45310.0,26.4706,26.5332,26.4706,26.5175,45310.0
2017-05-01 10:40:00,33.88,33.95,33.88,33.95,44578.0,26.5175,26.5723,26.5175,26.5723,44578.0
2017-05-01 10:50:00,33.94,33.96,33.92,33.96,37055.0,26.5645,26.5801,26.5488,26.5801,37055.0
2017-05-01 11:00:00,33.95,33.99,33.94,33.97,47000.0,26.5723,26.6036,26.5645,26.588,47000.0
2017-05-01 11:10:00,33.97,33.97,33.96,33.97,17623.0,26.588,26.588,26.5801,26.588,17623.0
2017-05-01 11:20:00,33.97,33.97,33.9,33.9,13888.0,26.588,26.588,26.5332,26.5332,13888.0
2017-05-01 11:30:00,33.9,33.91,33.88,33.9,15740.0,26.5332,26.541,26.5175,26.5332,15740.0
2017-05-01 11:40:00,33.9,33.92,33.88,33.91,17590.0,26.5332,26.5488,26.5175,26.541,17590.0
2017-05-01 11:50:00,33.92,33.92,33.92,33.92,1994.0,26.5488,26.5488,26.5488,26.5488,1994.0
2017-05-01 12:00:00,33.92,33.94,33.92,33.94,10147.0,26.5488,26.5645,26.5488,26.5645,10147.0
2017-05-01 12:10:00,33.94,33.95,33.94,33.94,6087.0,26.5645,26.5723,26.5645,26.5645,6087.0
2017-05-01 12:20:00,33.94,33.94,33.93,33.94,16350.0,26.5645,26.5645,26.5566,26.5645,16350.0
2017-05-01 12:30:00,33.94,33.99,33.94,33.99,34831.0,26.5645,26.6036,26.5645,26.6036,34831.0
2017-05-01 12:40:00,33.99,34.01,33.98,33.98,13910.0,26.6036,26.6193,26.5958,26.5958,13910.0
2017-05-01 12:50:00,33.98,33.98,33.92,33.92,14311.0,26.5958,26.5958,26.5488,26.5488,14311.0
2017-05-01 13:00:00,33.92,33.93,33.92,33.92,7127.0,26.5488,26.5566,26.5488,26.5488,7127.0
2017-05-01 13:10:00,33.92,33.95,33.92,33.95,23562.0,26.5488,26.5723,26.5488,26.5723,23562.0
2017-05-01 13:20:00,33.95,33.96,33.94,33.96,10900.0,26.5723,26.5801,26.5645,26.5801,10900.0
2017-05-01 13:30:00,33.96,33.98,33.96,33.96,9313.0,26.5801,26.5958,26.5801,26.5801,9313.0
2017-05-01 13:40:00,33.96,33.97,33.96,33.96,4894.0,26.5801,26.588,26.5801,26.5801,4894.0
2017-05-01 13:50:00,33.96,33.99,33.95,33.99,10989.0,26.5801,26.6036,26.5723,26.6036,10989.0
2017-05-01 14:00:00,33.99,33.99,33.97,33.99,17275.0,26.6036,26.6036,26.588,26.6036,17275.0
2017-05-01 14:10:00,33.99,33.99,33.97,33.98,22200.0,26.6036,26.6036,26.588,26.5958,22200.0
2017-05-01 14:20:00,33.97,33.97,33.97,33.97,4500.0,26.588,26.588,26.588,26.588,4500.0
2017-05-01 14:30:00,33.97,33.97,33.95,33.95,31438.0,26.588,26.588,26.5723,26.5723,31438.0
2017-05-01 14:40:00,33.96,33.97,33.96,33.96,10454.0,26.5801,26.588,26.5801,26.5801,10454.0
2017-05-01 14:50:00,33.97,33.97,33.97,33.97,1000.0,26.588,26.588,26.588,26.588,1000.0
2017-05-01 15:00:00,33.97,33.98,33.96,33.97,51278.0,26.588,26.5958,26.5801,26.588,51278.0
2017-05-01 15:10:00,33.97,33.97,33.96,33.96,15159.0,26.588,26.588,26.5801,26.5801,15159.0
2017-05-01 15:20:00,33.96,33.97,33.95,33.97,23367.0,26.5801,26.588,26.5723,26.588,23367.0
2017-05-01 15:30:00,33.97,34.02,33.97,34.01,36253.0,26.588,26.6271,26.588,26.6193,36253.0
2017-05-01 15:40:00,34.01,34.02,34.01,34.01,15293.0,26.6193,26.6271,26.6193,26.6193,15293.0
2017-05-01 15:50:00,34.01,34.01,33.97,33.97,96628.0,26.6193,26.6193,26.588,26.588,96628.0
2017-05-02 09:30:00,34.05,34.12,34.0,34.05,58999.0,26.6506,26.7054,26.6114,26.6506,58999.0
2017-05-02 09:40:00,34.04,34.04,33.94,33.99,41365.0,26.6427,26.6427,26.5645,26.6036,41365.0
2017-05-02 09:50:00,33.99,34.04,33.97,34.0,20843.0,26.6036,26.6427,26.588,26.6114,20843.0
2017-05-02 10:00:00,34.01,34.03,33.98,34.01,26418.0,26.6193,26.6349,26.5958,26.6193,26418.0
2017-05-02 10:10:00,34.02,34.05,34.02,34.05,10675.0,26.6271,26.6506,26.6271,26.6506,10675.0
2017-05-02 10:20:00,34.06,34.08,34.05,34.08,53542.0,26.6584,26.6741,26.6506,26.6741,53542.0
2017-05-02 10:30:00,34.08,34.08,34.06,34.08,4749.0,26.6741,26.6741,26.6584,26.6741,4749.0
2017-05-02 10:40:00,34.08,34.08,34.06,34.07,13245.0,26.6741,26.6741,26.6584,26.6662,13245.0
2017-05-02 10:50:00,34.07,34.08,34.06,34.06,11176.0,26.6662,26.6741,26.6584,26.6584,11176.0
2017-05-02 11:00:00,34.06,34.1,34.05,34.05,23089.0,26.6584,26.6897,26.6506,26.6506,23089.0
2017-05-02 11:10:00,34.05,34.06,34.01,34.01,119935.0,26.6506,26.6584,26.6193,26.6193,119935.0
2017-05-02 11:20:00,34.01,34.03,34.01,34.01,17584.0,26.6193,26.6349,26.6193,26.6193,17584.0
2017-05-02 11:30:00,34.01,34.07,34.01,34.07,47416.0,26.6193,26.6662,26.6193,26.6662,47416.0
2017-05-02 11:40:00,34.07,34.07,34.04,34.05,16274.0,26.6662,26.6662,26.6427,26.6506,16274.0
2017-05-02 11:50:00,34.06,34.06,34.04,34.05,19390.0,26.6584,26.6584,26.6427,26.6506,19390.0
2017-05-02 12:00:00,34.06,34.09,34.06,34.09,34859.0,26.6584,26.6819,26.6584,26.6819,34859.0
2017-05-02 12:10:00,34.09,34.12,34.09,34.12,19066.0,26.6819,26.7054,26.6819,26.7054,19066.0
2017-05-02 12:20:00,34.12,34.13,34.12,34.13,3004.0,26.7054,26.7132,26.7054,26.7132,3004.0
2017-05-02 12:30:00,34.13,34.13,34.12,34.13,20603.0,26.7132,26.7132,26.7054,26.7132,20603.0
2017-05-02 12:40:00,34.13,34.15,34.13,34.15,19385.0,26.7132,26.7288,26.7132,26.7288,19385.0
2017-05-02 12:50:00,34.14,34.14,34.13,34.13,4200.0,26.721,26.721,26.7132,26.7132,4200.0
2017-05-02 13:00:00,34.13,34.13,34.13,34.13,1400.0,26.7132,26.7132,26.7132,26.7132,1400.0
2017-05-02 13:10:00,34.13,34.13,34.12,34.12,5685.0,26.7132,26.7132,26.7054,26.7054,5685.0
2017-05-02 13:20:00,34.12,34.12,34.11,34.11,8988.0,26.7054,26.7054,26.6975,26.6975,8988.0
2017-05-02 13:30:00,34.11,34.13,34.11,34.11,59683.0,26.6975,26.7132,26.6975,26.6975,59683.0
2017-05-02 13:40:00,34.11,34.12,34.1,34.12,30703.0,26.6975,26.7054,26.6897,26.7054,30703.0
2017-05-02 13:50:00,34.11,34.11,34.1,34.11,16371.0,26.6975,26.6975,26.6897,26.6975,16371.0
2017-05-02 14:00:00,34.12,34.14,34.12,34.14,42566.0,26.7054,26.721,26.7054,26.721,42566.0
2017-05-02 14:10:00,34.13,34.15,34.13,34.15,32615.0,26.7132,26.7288,26.7132,26.7288,32615.0
2017-05-02 14:20:00,34.15,34.15,34.11,34.12,7185.0,26.7288,26.7288,26.6975,26.7054,7185.0
2017-05-02 14:30:00,34.12,34.14,34.12,34.13,33954.0,26.7054,26.721,26.7054,26.7132,33954.0
2017-05-02 14:40:00,34.12,34.13,34.1,34.13,48883.0,26.7054,26.7132,26.6897,26.7132,48883.0
2017-05-02 14:50:00,34.12,34.13,34.12,34.12,17333.0,26.7054,26.7132,26.7054,26.7054,17333.0
2017-05-02 15:00:00,34.13,34.14,34.12,34.14,36927.0,26.7132,26.721,26.7054,26.721,36927.0
2017-05-02 15:10:00,34.14,34.15,34.14,34.15,8312.0,26.721,26.7288,26.721,26.7288,8312.0
2017-05-02 15:20:00,34.15,34.17,34.15,34.17,5211.0,26.7288,26.7445,26.7288,26.7445,5211.0
2017-05-02 15:30:00,34.16,34.17,34.15,34.15,22753.0,26.7367,26.7445,26.7288,26.7288,22753.0
2017-05-02 15:40:00,34.15,34.16,34.15,34.15,31389.0,26.7288,26.7367,26.7288,26.7288,31389.0
2017-05-02 15:50:00,34.15,34.23,34.15,34.22,149959.0,26.7288,26.7915,26.7288,26.7836,149959.0
2017-05-03 09:30:00,34.22,34.24,34.15,34.16,48559.0,26.7836,26.7993,26.7288,26.7367,48559.0
2017-05-03 09:40:00,34.16,34.2,34.15,34.2,26443.0,26.7367,26.768,26.7288,26.768,26443.0
2017-05-03 09:50:00,34.21,34.21,34.18,34.2,32292.0,26.7758,26.7758,26.7523,26.768,32292.0
2017-05-03 10:00:00,34.2,34.21,34.17,34.17,20367.0,26.768,26.7758,26.7445,26.7445,20367.0
2017-05-03 10:10:00,34.17,34.22,34.17,34.22,45904.0,26.7445,26.7836,26.7445,26.7836,45904.0
2017-05-03 10:20:00,34.22,34.24,34.22,34.23,14961.0,26.7836,26.7993,26.7836,26.7915,14961.0
2017-05-03 10:30:00,34.23,34.23,34.21,34.21,10272.0,26.7915,26.7915,26.7758,26.7758,10272.0
2017-05-03 10:40:00,34.21,34.22,34.18,34.19,14528.0,26.7758,26.7836,26.7523,26.7601,14528.0
2017-05-03 10:50:00,34.18,34.18,34.15,34.16,16992.0,26.7523,26.7523,26.7288,26.7367,16992.0
2017-05-03 11:00:00,34.15,34.17,34.13,34.17,32785.0,26.7288,26.7445,26.7132,26.7445,32785.0
2017-05-03 11:10:00,34.17,34.19,34.16,34.19,10923.0,26.7445,26.7601,26.7367,26.7601,10923.0
2017-05-03 11:20:00,34.2,34.24,34.2,34.24,19945.0,26.768,26.7993,26.768,26.7993,19945.0
2017-05-03 11:30:00,34.25,34.26,34.24,34.25,16149.0,26.8071,26.8149,26.7993,26.8071,16149.0
2017-05-03 11:40:00,34.24,34.26,34.24,34.26,7236.0,26.7993,26.8149,26.7993,26.8149,7236.0
2017-05-03 11:50:00,34.26,34.29,34.26,34.29,25243.0,26.8149,26.8384,26.8149,26.8384,25243.0
2017-05-03 12:00:00,34.29,34.29,34.26,34.27,16983.0,26.8384,26.8384,26.8149,26.8228,16983.0
2017-05-03 12:10:00,34.26,34.29,34.26,34.29,20674.0,26.8149,26.8384,26.8149,26.8384,20674.0
2017-05-03 12:20:00,34.29,34.32,34.29,34.32,18689.0,26.8384,26.8619,26.8384,26.8619,18689.0
2017-05-03 12:30:00,34.33,34.33,34.31,34.31,11539.0,26.8697,26.8697,26.8541,26.8541,11539.0
2017-05-03 12:40:00,34.31,34.31,34.27,34.28,34130.0,26.8541,26.8541,26.8228,26.8306,34130.0
2017-05-03 12:50:00,34.28,34.29,34.28,34.28,6335.0,26.8306,26.8384,26.8306,26.8306,6335.0
2017-05-03 13:00:00,34.28,34.33,34.28,34.3,19963.0,26.8306,26.8697,26.8306,26.8462,19963.0
2017-05-03 13:10:00,34.29,34.3,34.28,34.28,13754.0,26.8384,26.8462,26.8306,26.8306,13754.0
2017-05-03 13:20:00,34.28,34.3,34.26,34.26,7009.0,26.8306,26.8462,26.8149,26.8149,7009.0
2017-05-03 13:30:00,34.26,34.26,34.26,34.26,3400.0,26.8149,26.8149,26.8149,26.8149,3400.0
2017-05-03 13:40:00,34.26,34.26,34.22,34.25,15704.0,26.8149,26.8149,26.7836,26.8071,15704.0
2017-05-03 13:50:00,34.26,34.26,34.2,34.2,15228.0,26.8149,26.8149,26.768,26.768,15228.0
2017-05-03 14:00:00,34.21,34.28,34.21,34.26,19008.0,26.7758,26.8306,26.7758,26.8149,19008.0
2017-05-03 14:10:00,34.24,34.27,34.22,34.24,22453.0,26.7993,26.8228,26.7836,26.7993,22453.0
2017-05-03 14:20:00,34.24,34.27,34.24,34.27,13591.0,26.7993,26.8228,26.7993,26.8228,13591.0
2017-05-03 14:30:00,34.26,34.26,34.22,34.23,11439.0,26.8149,26.8149,26.7836,26.7915,11439.0
2017-05-03 14:40:00,34.24,34.27,34.24,34.27,10677.0,26.7993,26.8228,26.7993,26.8228,10677.0
2017-05-03 14:50:00,34.27,34.28,34.26,34.28,6979.0,26.8228,26.8306,26.8149,26.8306,6979.0
2017-05-03 15:00:00,34.28,34.3,34.26,34.28,13807.0,26.8306,26.8462,26.8149,26.8306,13807.0
2017-05-03 15:10:00,34.28,34.28,34.26,34.27,12174.0,26.8306,26.8306,26.8149,26.8228,12174.0
2017-05-03 15:20:00,34.28,34.29,34.28,34.28,9615.0,26.8306,26.8384,26.8306,26.8306,9615.0
2017-05-03 15:30:00,34.28,34.28,34.25,34.26,19550.0,26.8306,26.8306,26.8071,26.8149,19550.0
2017-05-03 15:40:00,34.26,34.28,34.25,34.26,14422.0,26.8149,26.8306,26.8071,26.8149,14422.0
2017-05-03 15:50:00,34.26,34.3,34.24,34.25,131316.0,26.8149,26.8462,26.7993,26.8071,131316.0
2017-05-04 09:30:00,34.33,34.47,34.33,34.45,46565.0,26.8697,26.9793,26.8697,26.9636,46565.0
2017-05-04 09:40:00,34.46,34.49,34.4,34.4,86850.0,26.9715,26.995,26.9245,26.9245,86850.0
2017-05-04 09:50:00,34.39,34.39,34.3,34.3,36173.0,26.9167,26.9167,26.8462,26.8462,36173.0
2017-05-04 10:00:00,34.3,34.31,34.23,34.25,100634.0,26.8462,26.8541,26.7915,26.8071,100634.0
2017-05-04 10:10:00,34.26,34.3,34.26,34.29,63352.0,26.8149,26.8462,26.8149,26.8384,63352.0
2017-05-04 10:20:00,34.29,34.33,34.28,34.31,41564.0,26.8384,26.8697,26.8306,26.8541,41564.0
2017-05-04 10:30:00,34.3,34.3,34.2,34.2,32620.0,26.8462,26.8462,26.768,26.768,32620.0
2017-05-04 10:40:00,34.2,34.2,34.17,34.17,27106.0,26.768,26.768,26.7445,26.7445,27106.0
2017-05-04 10:50:00,34.17,34.17,34.14,34.14,21623.0,26.7445,26.7445,26.721,26.721,21623.0
2017-05-04 11:00:00,34.15,34.19,34.15,34.19,20751.0,26.7288,26.7601,26.7288,26.7601,20751.0
2017-05-04 11:10:00,34.19,34.19,34.17,34.19,12641.0,26.7601,26.7601,26.7445,26.7601,12641.0
2017-05-04 11:20:00,34.19,34.21,34.19,34.21,7752.0,26.7601,26.7758,26.7601,26.7758,7752.0
2017-05-04 11:30:00,34.21,34.22,34.19,34.22,35402.0,26.7758,26.7836,26.7601,26.7836,35402.0
2017-05-04 11:40:00,34.22,34.22,34.2,34.22,12731.0,26.7836,26.7836,26.768,26.7836,12731.0
2017-05-04 11:50:00,34.22,34.22,34.17,34.17,24532.0,26.7836,26.7836,26.7445,26.7445,24532.0
2017-05-04 12:00:00,34.16,34.19,34.13,34.14,24040.0,26.7367,26.7601,26.7132,26.721,24040.0
2017-05-04 12:10:00,34.13,34.13,34.09,34.09,26322.0,26.7132,26.7132,26.6819,26.6819,26322.0
2017-05-04 12:20:00,34.09,34.1,34.08,34.1,20942.0,26.6819,26.6897,26.6741,26.6897,20942.0
2017-05-04 12:30:00,34.09,34.1,34.08,34.09,14800.0,26.6819,26.6897,26.6741,26.6819,14800.0
2017-05-04 12:40:00,34.08,34.12,34.08,34.12,44767.0,26.6741,26.7054,26.6741,26.7054,44767.0
2017-05-04 12:50:00,34.13,34.18,34.13,34.18,10017.0,26.7132,26.7523,26.7132,26.7523,10017.0
2017-05-04 13:00:00,34.18,34.18,34.15,34.15,10400.0,26.7523,26.7523,26.7288,26.7288,10400.0
2017-05-04 13:10:00,34.15,34.15,34.15,34.15,11755.0,26.7288,26.7288,26.7288,26.7288,11755.0
2017-05-04 13:20:00,34.15,34.15,34.13,34.14,13825.0,26.7288,26.7288,26.7132,26.721,13825.0
2017-05-04 13:30:00,34.13,34.14,34.12,34.14,12160.0,26.7132,26.721,26.7054,26.721,12160.0
2017-05-04 13:40:00,34.15,34.18,34.14,34.18,11643.0,26.7288,26.7523,26.721,26.7523,11643.0
2017-05-04 13:50:00,34.18,34.2,34.16,34.17,18934.0,26.7523,26.768,26.7367,26.7445,18934.0
2017-05-04 14:00:00,34.17,34.19,34.17,34.17,10726.0,26.7445,26.7601,26.7445,26.7445,10726.0
2017-05-04 14:10:00,34.17,34.21,34.17,34.17,9092.0,26.7445,26.7758,26.7445,26.7445,9092.0
2017-05-04 14:20:00,34.17,34.19,34.13,34.18,10993.0,26.7445,26.7601,26.7132,26.7523,10993.0
2017-05-04 14:30:00,34.18,34.19,34.17,34.19,6388.0,26.7523,26.7601,26.7445,26.7601,6388.0
2017-05-04 14:40:00,34.19,34.19,34.18,34.18,14952.0,26.7601,26.7601,26.7523,26.7523,14952.0
2017-05-04 14:50:00,34.18,34.22,34.17,34.18,14016.0,26.7523,26.7836,26.7445,26.7523,14016.0
2017-05-04 15:00:00,34.19,34.19,34.17,34.18,4700.0,26.7601,26.7601,26.7445,26.7523,4700.0
2017-05-04 15:10:00,34.17,34.19,34.17,34.17,33114.0,26.7445,26.7601,26.7445,26.7445,33114.0
2017-05-04 15:20:00,34.17,34.18,34.16,34.17,12382.0,26.7445,26.7523,26.7367,26.7445,12382.0
2017-05-04 15:30:00,34.17,34.19,34.16,34.19,28137.0,26.7445,26.7601,26.7367,26.7601,28137.0
2017-05-04 15:40:00,34.19,34.21,34.18,34.19,18982.0,26.7601,26.7758,26.7523,26.7601,18982.0
2017-05-04 15:50:00,34.19,34.21,34.17,34.19,69976.0,26.7601,26.7758,26.7445,26.7601,69976.0
2017-05-05 09:30:00,34.25,34.29,34.19,34.21,30531.0,26.8071,26.8384,26.7601,26.7758,30531.0
2017-05-05 09:40:00,34.21,34.23,34.14,34.15,14839.0,26.7758,26.7915,26.721,26.7288,14839.0
2017-05-05 09:50:00,34.15,34.2,34.13,34.13,37744.0,26.7288,26.768,26.7132,26.7132,37744.0
2017-05-05 10:00:00,34.12,34.17,34.1,34.14,31907.0,26.7054,26.7445,26.6897,26.721,31907.0
2017-05-05 10:10:00,34.13,34.16,34.11,34.15,32579.0,26.7132,26.7367,26.6975,26.7288,32579.0
2017-05-05 10:20:00,34.15,34.17,34.08,34.09,59674.0,26.7288,26.7445,26.6741,26.6819,59674.0
2017-05-05 10:30:00,34.08,34.1,34.07,34.1,40242.0,26.6741,26.6897,26.6662,26.6897,40242.0
2017-05-05 10:40:00,34.11,34.15,34.11,34.15,14402.0,26.6975,26.7288,26.6975,26.7288,14402.0
2017-05-05 10:50:00,34.15,34.16,34.11,34.11,43453.0,26.7288,26.7367,26.6975,26.6975,43453.0
2017-05-05 11:00:00,34.11,34.14,34.1,34.12,65170.0,26.6975,26.721,26.6897,26.7054,65170.0
2017-05-05 11:10:00,34.13,34.14,34.12,34.12,23861.0,26.7132,26.721,26.7054,26.7054,23861.0
2017-05-05 11:20:00,34.12,34.14,34.12,34.14,32956.0,26.7054,26.721,26.7054,26.721,32956.0
2017-05-05 11:30:00,34.13,34.17,34.13,34.17,38885.0,26.7132,26.7445,26.7132,26.7445,38885.0
2017-05-05 11:40:00,34.17,34.23,34.17,34.23,13643.0,26.7445,26.7915,26.7445,26.7915,13643.0
2017-05-05 11:50:00,34.24,34.25,34.23,34.23,21208.0,26.7993,26.8071,26.7915,26.7915,21208.0
2017-05-05 12:00:00,34.23,34.24,34.22,34.24,10800.0,26.7915,26.7993,26.7836,26.7993,10800.0
2017-05-05 12:10:00,34.23,34.24,34.23,34.23,2293.0,26.7915,26.7993,26.7915,26.7915,2293.0
2017-05-05 12:20:00,34.22,34.22,34.19,34.19,2295.0,26.7836,26.7836,26.7601,26.7601,2295.0
2017-05-05 12:30:00,34.19,34.2,34.17,34.17,19815.0,26.7601,26.768,26.7445,26.7445,19815.0
2017-05-05 12:40:00,34.18,34.19,34.17,34.17,3200.0,26.7523,26.7601,26.7445,26.7445,3200.0
2017-05-05 12:50:00,34.17,34.18,34.15,34.18,8809.0,26.7445,26.7523,26.7288,26.7523,8809.0
2017-05-05 13:00:00,34.19,34.19,34.19,34.19,200.0,26.7601,26.7601,26.7601,26.7601,200.0
2017-05-05 13:10:00,34.19,34.19,34.18,34.19,5980.0,26.7601,26.7601,26.7523,26.7601,5980.0
2017-05-05 13:20:00,34.19,34.22,34.19,34.22,2788.0,26.7601,26.7836,26.7601,26.7836,2788.0
2017-05-05 13:30:00,34.23,34.25,34.23,34.25,12245.0,26.7915,26.8071,26.7915,26.8071,12245.0
2017-05-05 13:40:00,34.26,34.28,34.24,34.28,6534.0,26.8149,26.8306,26.7993,26.8306,6534.0
2017-05-05 13:50:00,34.27,34.28,34.26,34.27,2552.0,26.8228,26.8306,26.8149,26.8228,2552.0
2017-05-05 14:00:00,34.26,34.3,34.26,34.29,10855.0,26.8149,26.8462,26.8149,26.8384,10855.0
2017-05-05 14:10:00,34.29,34.29,34.28,34.28,7869.0,26.8384,26.8384,26.8306,26.8306,7869.0
2017-05-05 14:20:00,34.28,34.3,34.28,34.29,4301.0,26.8306,26.8462,26.8306,26.8384,4301.0
2017-05-05 14:30:00,34.3,34.31,34.29,34.31,33419.0,26.8462,26.8541,26.8384,26.8541,33419.0
2017-05-05 14:40:00,34.31,34.35,34.31,34.35,37765.0,26.8541,26.8854,26.8541,26.8854,37765.0
2017-05-05 14:50:00,34.35,34.35,34.33,34.33,8325.0,26.8854,26.8854,26.8697,26.8697,8325.0
2017-05-05 15:00:00,34.33,34.37,34.31,34.36,42159.0,26.8697,26.901,26.8541,26.8932,42159.0
2017-05-05 15:10:00,34.37,34.37,34.33,34.34,34406.0,26.901,26.901,26.8697,26.8776,34406.0
2017-05-05 15:20:00,34.33,34.35,34.33,34.34,10172.0,26.8697,26.8854,26.8697,26.8776,10172.0
2017-05-05 15:30:00,34.33,34.38,34.33,34.37,37210.0,26.8697,26.9089,26.8697,26.901,37210.0
2017-05-05 15:40:00,34.37,34.38,34.35,34.38,23242.0,26.901,26.9089,26.8854,26.9089,23242.0
2017-05-05 15:50:00,34.38,34.4,34.37,34.4,75906.0,26.9089,26.9245,26.901,26.9245,75906.0
2017-05-08 09:30:00,34.6,34.6,34.29,34.29,46727.0,27.0811,27.0811,26.8384,26.8384,46727.0
2017-05-08 09:40:00,34.29,34.31,34.23,34.23,58545.0,26.8384,26.8541,26.7915,26.7915,58545.0
2017-05-08 09:50:00,34.24,34.24,34.16,34.21,39722.0,26.7993,26.7993,26.7367,26.7758,39722.0
2017-05-08 10:00:00,34.21,34.22,34.19,34.22,40934.0,26.7758,26.7836,26.7601,26.7836,40934.0
2017-05-08 10:10:00,34.22,34.22,34.19,34.2,15772.0,26.7836,26.7836,26.7601,26.768,15772.0
2017-05-08 10:20:00,34.2,34.21,34.2,34.2,32400.0,26.768,26.7758,26.768,26.768,32400.0
2017-05-08 10:30:00,34.2,34.22,34.2,34.22,23116.0,26.768,26.7836,26.768,26.7836,23116.0
2017-05-08 10:40:00,34.21,34.22,34.19,34.19,18300.0,26.7758,26.7836,26.7601,26.7601,18300.0
2017-05-08 10:50:00,34.19,34.19,34.16,34.18,18542.0,26.7601,26.7601,26.7367,26.7523,18542.0
2017-05-08 11:00:00,34.18,34.19,34.17,34.19,17546.0,26.7523,26.7601,26.7445,26.7601,17546.0
2017-05-08 11:10:00,34.18,34.19,34.16,34.17,20800.0,26.7523,26.7601,26.7367,26.7445,20800.0
2017-05-08 11:20:00,34.17,34.19,34.16,34.17,39031.0,26.7445,26.7601,26.7367,26.7445,39031.0
2017-05-08 11:30:00,34.19,34.24,34.19,34.24,9976.0,26.7601,26.7993,26.7601,26.7993,9976.0
2017-05-08 11:40:00,34.24,34.24,34.22,34.24,8796.0,26.7993,26.7993,26.7836,26.7993,8796.0
2017-05-08 11:50:00,34.24,34.24,34.22,34.24,11996.0,26.7993,26.7993,26.7836,26.7993,11996.0
2017-05-08 12:00:00,34.24,34.24,34.24,34.24,1112.0,26.7993,26.7993,26.7993,26.7993,1112.0
2017-05-08 12:10:00,34.24,34.24,34.22,34.22,8119.0,26.7993,26.7993,26.7836,26.7836,8119.0
2017-05-08 12:20:00,34.22,34.22,34.2,34.2,5400.0,26.7836,26.7836,26.768,26.768,5400.0
2017-05-08 12:30:00,34.21,34.22,34.21,34.22,9700.0,26.7758,26.7836,26.7758,26.7836,9700.0
2017-05-08 12:40:00,34.22,34.24,34.22,34.24,7392.0,26.7836,26.7993,26.7836,26.7993,7392.0
2017-05-08 12:50:00,34.24,34.24,34.19,34.2,7779.0,26.7993,26.7993,26.7601,26.768,7779.0
2017-05-08 13:00:00,34.19,34.2,34.19,34.19,12401.0,26.7601,26.768,26.7601,26.7601,12401.0
2017-05-08 13:10:00,34.19,34.22,34.19,34.2,48088.0,26.7601,26.7836,26.7601,26.768,48088.0
2017-05-08 13:20:00,34.19,34.21,34.19,34.21,10014.0,26.7601,26.7758,26.7601,26.7758,10014.0
2017-05-08 13:30:00,34.2,34.22,34.19,34.19,17830.0,26.768,26.7836,26.7601,26.7601,17830.0
2017-05-08 13:40:00,34.19,34.19,34.16,34.16,12450.0,26.7601,26.7601,26.7367,26.7367,12450.0
2017-05-08 13:50:00,34.17,34.19,34.15,34.19,17987.0,26.7445,26.7601,26.7288,26.7601,17987.0
2017-05-08 14:00:00,34.19,34.19,34.19,34.19,6500.0,26.7601,26.7601,26.7601,26.7601,6500.0
2017-05-08 14:10:00,34.19,34.21,34.19,34.21,47334.0,26.7601,26.7758,26.7601,26.7758,47334.0
2017-05-08 14:20:00,34.21,34.22,34.21,34.22,20271.0,26.7758,26.7836,26.7758,26.7836,20271.0
2017-05-08 14:30:00,34.21,34.22,34.2,34.22,15081.0,26.7758,26.7836,26.768,26.7836,15081.0
2017-05-08 14:40:00,34.21,34.22,34.19,34.21,33675.0,26.7758,26.7836,26.7601,26.7758,33675.0
2017-05-08 14:50:00,34.22,34.22,34.21,34.21,30005.0,26.7836,26.7836,26.7758,26.7758,30005.0
2017-05-08 15:00:00,34.22,34.23,34.21,34.23,53335.0,26.7836,26.7915,26.7758,26.7915,53335.0
2017-05-08 15:10:00,34.23,34.23,34.21,34.21,40612.0,26.7915,26.7915,26.7758,26.7758,40612.0
2017-05-08 15:20:00,34.21,34.23,34.21,34.22,24392.0,26.7758,26.7915,26.7758,26.7836,24392.0
2017-05-08 15:30:00,34.22,34.24,34.21,34.21,26973.0,26.7836,26.7993,26.7758,26.7758,26973.0
2017-05-08 15:40:00,34.21,34.22,34.21,34.21,14998.0,26.7758,26.7836,26.7758,26.7758,14998.0
2017-05-08 15:50:00,34.21,34.29,34.21,34.28,117253.0,26.7758,26.8384,26.7758,26.8306,117253.0
2017-05-09 09:30:00,34.12,34.25,34.09,34.18,88772.0,26.7054,26.8071,26.6819,26.7523,88772.0
2017-05-09 09:40:00,34.17,34.22,34.15,34.16,63991.0,26.7445,26.7836,26.7288,26.7367,63991.0
2017-05-09 09:50:00,34.17,34.19,34.15,34.16,39587.0,26.7445,26.7601,26.7288,26.7367,39587.0
2017-05-09 10:00:00,34.17,34.22,34.17,34.17,85495.0,26.7445,26.7836,26.7445,26.7445,85495.0
2017-05-09 10:10:00,34.17,34.19,34.14,34.15,52584.0,26.7445,26.7601,26.721,26.7288,52584.0
2017-05-09 10:20:00,34.15,34.17,34.13,34.13,48455.0,26.7288,26.7445,26.7132,26.7132,48455.0
2017-05-09 10:30:00,34.13,34.15,34.1,34.11,58919.0,26.7132,26.7288,26.6897,26.6975,58919.0
2017-05-09 10:40:00,34.1,34.1,34.07,34.07,28226.0,26.6897,26.6897,26.6662,26.6662,28226.0
2017-05-09 10:50:00,34.07,34.08,34.03,34.03,66666.0,26.6662,26.6741,26.6349,26.6349,66666.0
2017-05-09 11:00:00,34.03,34.06,34.03,34.04,26874.0,26.6349,26.6584,26.6349,26.6427,26874.0
2017-05-09 11:10:00,34.04,34.06,34.03,34.04,44496.0,26.6427,26.6584,26.6349,26.6427,44496.0
2017-05-09 11:20:00,34.04,34.04,34.03,34.03,9270.0,26.6427,26.6427,26.6349,26.6349,9270.0
2017-05-09 11:30:00,34.03,34.03,34.01,34.03,21582.0,26.6349,26.6349,26.6193,26.6349,21582.0
2017-05-09 11:40:00,34.04,34.08,34.04,34.06,30068.0,26.6427,26.6741,26.6427,26.6584,30068.0
2017-05-09 11:50:00,34.07,34.08,34.06,34.06,40823.0,26.6662,26.6741,26.6584,26.6584,40823.0
2017-05-09 12:00:00,34.06,34.06,34.06,34.06,29864.0,26.6584,26.6584,26.6584,26.6584,29864.0
2017-05-09 12:10:00,34.06,34.06,34.05,34.06,23686.0,26.6584,26.6584,26.6506,26.6584,23686.0
2017-05-09 12:20:00,34.06,34.06,34.02,34.03,26529.0,26.6584,26.6584,26.6271,26.6349,26529.0
2017-05-09 12:30:00,34.02,34.02,33.98,34.01,31728.0,26.6271,26.6271,26.5958,26.6193,31728.0
2017-05-09 12:40:00,34.01,34.01,34.0,34.01,7000.0,26.6193,26.6193,26.6114,26.6193,7000.0
2017-05-09 12:50:00,34.01,34.01,33.92,33.93,48361.0,26.6193,26.6193,26.5488,26.5566,48361.0
2017-05-09 13:00:00,33.93,33.94,33.93,33.94,20735.0,26.5566,26.5645,26.5566,26.5645,20735.0
2017-05-09 13:10:00,33.94,33.94,33.94,33.94,28849.0,26.5645,26.5645,26.5645,26.5645,28849.0
2017-05-09 13:20:00,33.94,33.94,33.88,33.89,33210.0,26.5645,26.5645,26.5175,26.5253,33210.0
2017-05-09 13:30:00,33.89,33.89,33.88,33.88,14103.0,26.5253,26.5253,26.5175,26.5175,14103.0
2017-05-09 13:40:00,33.88,33.9,33.88,33.9,54185.0,26.5175,26.5332,26.5175,26.5332,54185.0
2017-05-09 13:50:00,33.91,33.94,33.91,33.94,29601.0,26.541,26.5645,26.541,26.5645,29601.0
2017-05-09 14:00:00,33.95,33.95,33.91,33.91,20127.0,26.5723,26.5723,26.541,26.541,20127.0
2017-05-09 14:10:00,33.9,33.92,33.9,33.9,55635.0,26.5332,26.5488,26.5332,26.5332,55635.0
2017-05-09 14:20:00,33.9,33.91,33.9,33.9,22372.0,26.5332,26.541,26.5332,26.5332,22372.0
2017-05-09 14:30:00,33.9,33.94,33.9,33.94,34271.0,26.5332,26.5645,26.5332,26.5645,34271.0
2017-05-09 14:40:00,33.94,33.96,33.93,33.96,18274.0,26.5645,26.5801,26.5566,26.5801,18274.0
2017-05-09 14:50:00,33.96,33.96,33.89,33.9,48823.0,26.5801,26.5801,26.5253,26.5332,48823.0
2017-05-09 15:00:00,33.9,33.92,33.9,33.92,41616.0,26.5332,26.5488,26.5332,26.5488,41616.0
2017-05-09 15:10:00,33.91,33.92,33.9,33.9,36780.0,26.541,26.5488,26.5332,26.5332,36780.0
2017-05-09 15:20:00,33.9,33.92,33.89,33.92,25723.0,26.5332,26.5488,26.5253,26.5488,25723.0
2017-05-09 15:30:00,33.92,33.92,33.87,33.88,44664.0,26.5488,26.5488,26.5097,26.5175,44664.0
2017-05-09 15:40:00,33.88,33.88,33.84,33.87,66393.0,26.5175,26.5175,26.4862,26.5097,66393.0
2017-05-09 15:50:00,33.87,33.91,33.86,33.9,219062.0,26.5097,26.541,26.5019,26.5332,219062.0
2017-05-10 09:30:00,33.9,33.9,33.82,33.85,66067.0,26.5332,26.5332,26.4706,26.494,66067.0
2017-05-10 09:40:00,33.84,33.85,33.77,33.78,115317.0,26.4862,26.494,26.4314,26.4392,115317.0
2017-05-10 09:50:00,33.77,33.78,33.67,33.67,54372.0,26.4314,26.4392,26.3532,26.3532,54372.0
2017-05-10 10:00:00,33.66,33.74,33.64,33.74,40312.0,26.3453,26.4079,26.3297,26.4079,40312.0
2017-05-10 10:10:00,33.74,33.75,33.68,33.68,31679.0,26.4079,26.4158,26.361,26.361,31679.0
2017-05-10 10:20:00,33.67,33.69,33.62,33.64,32669.0,26.3532,26.3688,26.314,26.3297,32669.0
2017-05-10 10:30:00,33.65,33.69,33.65,33.68,35845.0,26.3375,26.3688,26.3375,26.361,35845.0
2017-05-10 10:40:00,33.69,33.71,33.65,33.65,13803.0,26.3688,26.3845,26.3375,26.3375,13803.0
2017-05-10 10:50:00,33.65,33.66,33.62,33.63,39109.0,26.3375,26.3453,26.314,26.3218,39109.0
2017-05-10 11:00:00,33.63,33.63,33.61,33.62,31032.0,26.3218,26.3218,26.3062,26.314,31032.0
2017-05-10 11:10:00,33.62,33.62,33.59,33.6,35578.0,26.314,26.314,26.2905,26.2984,35578.0
2017-05-10 11:20:00,33.61,33.69,33.61,33.67,45435.0,26.3062,26.3688,26.3062,26.3532,45435.0
2017-05-10 11:30:00,33.67,33.67,33.65,33.67,7935.0,26.3532,26.3532,26.3375,26.3532,7935.0
2017-05-10 11:40:00,33.67,33.72,33.67,33.72,35069.0,26.3532,26.3923,26.3532,26.3923,35069.0
2017-05-10 11:50:00,33.72,33.75,33.71,33.75,21644.0,26.3923,26.4158,26.3845,26.4158,21644.0
2017-05-10 12:00:00,33.75,33.76,33.73,33.74,22073.0,26.4158,26.4236,26.4001,26.4079,22073.0
2017-05-10 12:10:00,33.74,33.74,33.69,33.69,6482.0,26.4079,26.4079,26.3688,26.3688,6482.0
2017-05-10 12:20:00,33.69,33.69,33.69,33.69,12120.0,26.3688,26.3688,26.3688,26.3688,12120.0
2017-05-10 12:30:00,33.7,33.71,33.68,33.68,9999.0,26.3766,26.3845,26.361,26.361,9999.0
2017-05-10 12:40:00,33.69,33.78,33.69,33.78,57790.0,26.3688,26.4392,26.3688,26.4392,57790.0
2017-05-10 12:50:00,33.78,33.78,33.76,33.78,13200.0,26.4392,26.4392,26.4236,26.4392,13200.0
2017-05-10 13:00:00,33.78,33.79,33.76,33.76,19316.0,26.4392,26.4471,26.4236,26.4236,19316.0
2017-05-10 13:10:00,33.75,33.75,33.7,33.72,24917.0,26.4158,26.4158,26.3766,26.3923,24917.0
2017-05-10 13:20:00,33.72,33.72,33.7,33.72,14432.0,26.3923,26.3923,26.3766,26.3923,14432.0
2017-05-10 13:30:00,33.72,33.72,33.69,33.71,22010.0,26.3923,26.3923,26.3688,26.3845,22010.0
2017-05-10 13:40:00,33.71,33.71,33.69,33.71,9877.0,26.3845,26.3845,26.3688,26.3845,9877.0
2017-05-10 13:50:00,33.7,33.7,33.68,33.68,10422.0,26.3766,26.3766,26.361,26.361,10422.0
2017-05-10 14:00:00,33.69,33.69,33.66,33.67,18538.0,26.3688,26.3688,26.3453,26.3532,18538.0
2017-05-10 14:10:00,33.66,33.67,33.65,33.65,8682.0,26.3453,26.3532,26.3375,26.3375,8682.0
2017-05-10 14:20:00,33.65,33.65,33.63,33.63,3886.0,26.3375,26.3375,26.3218,26.3218,3886.0
2017-05-10 14:30:00,33.63,33.65,33.63,33.64,19000.0,26.3218,26.3375,26.3218,26.3297,19000.0
2017-05-10 14:40:00,33.63,33.65,33.63,33.65,39464.0,26.3218,26.3375,26.3218,26.3375,39464.0
2017-05-10 14:50:00,33.65,33.65,33.64,33.65,17825.0,26.3375,26.3375,26.3297,26.3375,17825.0
2017-05-10 15:00:00,33.65,33.67,33.65,33.67,16673.0,26.3375,26.3532,26.3375,26.3532,16673.0
2017-05-10 15:10:00,33.66,33.66,33.63,33.64,17918.0,26.3453,26.3453,26.3218,26.3297,17918.0
2017-05-10 15:20:00,33.63,33.65,33.62,33.63,30526.0,26.3218,26.3375,26.314,26.3218,30526.0
2017-05-10 15:30:00,33.63,33.64,33.58,33.6,82066.0,26.3218,26.3297,26.2827,26.2984,82066.0
2017-05-10 15:40:00,33.61,33.63,33.6,33.63,57300.0,26.3062,26.3218,26.2984,26.3218,57300.0
2017-05-10 15:50:00,33.64,33.74,33.64,33.73,191223.0,26.3297,26.4079,26.3297,26.4001,191223.0
2017-05-11 09:30:00,33.71,33.81,33.68,33.74,48721.0,26.3845,26.4627,26.361,26.4079,48721.0
2017-05-11 09:40:00,33.74,33.74,33.65,33.65,34904.0,26.4079,26.4079,26.3375,26.3375,34904.0
2017-05-11 09:50:00,33.65,33.66,33.53,33.59,99819.0,26.3375,26.3453,26.2436,26.2905,99819.0
2017-05-11 10:00:00,33.59,33.62,33.56,33.61,28263.0,26.2905,26.314,26.2671,26.3062,28263.0
2017-05-11 10:10:00,33.6,33.6,33.55,33.55,22855.0,26.2984,26.2984,26.2592,26.2592,22855.0
2017-05-11 10:20:00,33.54,33.56,33.5,33.53,50599.0,26.2514,26.2671,26.2201,26.2436,50599.0
2017-05-11 10:30:00,33.53,33.54,33.49,33.51,31305.0,26.2436,26.2514,26.2123,26.2279,31305.0
2017-05-11 10:40:00,33.52,33.58,33.52,33.57,39914.0,26.2357,26.2827,26.2357,26.2749,39914.0
2017-05-11 10:50:00,33.57,33.57,33.5,33.52,45934.0,26.2749,26.2749,26.2201,26.2357,45934.0
2017-05-11 11:00:00,33.53,33.53,33.51,33.53,42416.0,26.2436,26.2436,26.2279,26.2436,42416.0
2017-05-11 11:10:00,33.53,33.57,33.53,33.56,51060.0,26.2436,26.2749,26.2436,26.2671,51060.0
2017-05-11 11:20:00,33.56,33.6,33.56,33.6,27709.0,26.2671,26.2984,26.2671,26.2984,27709.0
2017-05-11 11:30:00,33.6,33.6,33.54,33.54,18715.0,26.2984,26.2984,26.2514,26.2514,18715.0
2017-05-11 11:40:00,33.54,33.57,33.54,33.56,15342.0,26.2514,26.2749,26.2514,26.2671,15342.0
2017-05-11 11:50:00,33.56,33.58,33.56,33.57,11902.0,26.2671,26.2827,26.2671,26.2749,11902.0
2017-05-11 12:00:00,33.58,33.58,33.56,33.57,20800.0,26.2827,26.2827,26.2671,26.2749,20800.0
2017-05-11 12:10:00,33.58,33.64,33.58,33.64,26669.0,26.2827,26.3297,26.2827,26.3297,26669.0
2017-05-11 12:20:00,33.64,33.65,33.63,33.65,14850.0,26.3297,26.3375,26.3218,26.3375,14850.0
2017-05-11 12:30:00,33.65,33.65,33.63,33.63,21357.0,26.3375,26.3375,26.3218,26.3218,21357.0
2017-05-11 12:40:00,33.63,33.67,33.63,33.63,13983.0,26.3218,26.3532,26.3218,26.3218,13983.0
2017-05-11 12:50:00,33.63,33.63,33.61,33.63,7400.0,26.3218,26.3218,26.3062,26.3218,7400.0
2017-05-11 13:00:00,33.62,33.63,33.6,33.6,5799.0,26.314,26.3218,26.2984,26.2984,5799.0
2017-05-11 13:10:00,33.6,33.63,33.6,33.63,14100.0,26.2984,26.3218,26.2984,26.3218,14100.0
2017-05-11 13:20:00,33.64,33.64,33.6,33.61,7900.0,26.3297,26.3297,26.2984,26.3062,7900.0
2017-05-11 13:30:00,33.6,33.62,33.6,33.6,3851.0,26.2984,26.314,26.2984,26.2984,3851.0
2017-05-11 13:40:00,33.6,33.66,33.6,33.63,24800.0,26.2984,26.3453,26.2984,26.3218,24800.0
2017-05-11 13:50:00,33.63,33.66,33.63,33.65,16127.0,26.3218,26.3453,26.3218,26.3375,16127.0
2017-05-11 14:00:00,33.64,33.65,33.61,33.63,21603.0,26.3297,26.3375,26.3062,26.3218,21603.0
2017-05-11 14:10:00,33.62,33.65,33.62,33.65,17137.0,26.314,26.3375,26.314,26.3375,17137.0
2017-05-11 14:20:00,33.65,33.67,33.65,33.67,28964.0,26.3375,26.3532,26.3375,26.3532,28964.0
2017-05-11 14:30:00,33.67,33.67,33.65,33.65,24322.0,26.3532,26.3532,26.3375,26.3375,24322.0
2017-05-11 14:40:00,33.65,33.68,33.65,33.68,30796.0,26.3375,26.361,26.3375,26.361,30796.0
2017-05-11 14:50:00,33.68,33.68,33.63,33.63,13045.0,26.361,26.361,26.3218,26.3218,13045.0
2017-05-11 15:00:00,33.63,33.64,33.62,33.63,9089.0,26.3218,26.3297,26.314,26.3218,9089.0
2017-05-11 15:10:00,33.64,33.65,33.63,33.65,30617.0,26.3297,26.3375,26.3218,26.3375,30617.0
2017-05-11 15:20:00,33.65,33.66,33.62,33.62,30000.0,26.3375,26.3453,26.314,26.314,30000.0
2017-05-11 15:30:00,33.62,33.66,33.6,33.65,111821.0,26.314,26.3453,26.2984,26.3375,111821.0
2017-05-11 15:40:00,33.65,33.65,33.6,33.63,253534.0,26.3375,26.3375,26.2984,26.3218,253534.0
2017-05-11 15:50:00,33.63,33.64,33.59,33.63,201392.0,26.3218,26.3297,26.2905,26.3218,201392.0
2017-05-12 09:30:00,33.6,33.62,33.25,33.3,146193.0,26.2984,26.314,26.0244,26.0636,146193.0
2017-05-12 09:40:00,33.31,33.4,33.29,33.39,97939.0,26.0714,26.1418,26.0557,26.134,97939.0
2017-05-12 09:50:00,33.38,33.44,33.38,33.38,41152.0,26.1262,26.1731,26.1262,26.1262,41152.0
2017-05-12 10:00:00,33.38,33.4,33.36,33.36,48473.0,26.1262,26.1418,26.1105,26.1105,48473.0
2017-05-12 10:10:00,33.36,33.36,33.3,33.31,44960.0,26.1105,26.1105,26.0636,26.0714,44960.0
2017-05-12 10:20:00,33.31,33.31,33.2,33.2,75677.0,26.0714,26.0714,25.9853,25.9853,75677.0
2017-05-12 10:30:00,33.21,33.24,33.18,33.24,61054.0,25.9931,26.0166,25.9696,26.0166,61054.0
2017-05-12 10:40:00,33.24,33.29,33.22,33.29,41671.0,26.0166,26.0557,26.0009,26.0557,41671.0
2017-05-12 10:50:00,33.28,33.28,33.21,33.23,35871.0,26.0479,26.0479,25.9931,26.0088,35871.0
2017-05-12 11:00:00,33.23,33.24,33.17,33.19,104140.0,26.0088,26.0166,25.9618,25.9775,104140.0
2017-05-12 11:10:00,33.19,33.19,33.15,33.19,70325.0,25.9775,25.9775,25.9462,25.9775,70325.0
2017-05-12 11:20:00,33.19,33.19,33.15,33.17,46156.0,25.9775,25.9775,25.9462,25.9618,46156.0
2017-05-12 11:30:00,33.17,33.26,33.17,33.26,30999.0,25.9618,26.0322,25.9618,26.0322,30999.0
2017-05-12 11:40:00,33.26,33.31,33.26,33.31,24590.0,26.0322,26.0714,26.0322,26.0714,24590.0
2017-05-12 11:50:00,33.32,33.32,33.28,33.29,41742.0,26.0792,26.0792,26.0479,26.0557,41742.0
2017-05-12 12:00:00,33.29,33.31,33.26,33.28,46700.0,26.0557,26.0714,26.0322,26.0479,46700.0
2017-05-12 12:10:00,33.28,33.28,33.24,33.24,39131.0,26.0479,26.0479,26.0166,26.0166,39131.0
2017-05-12 12:20:00,33.24,33.31,33.24,33.27,45210.0,26.0166,26.0714,26.0166,26.0401,45210.0
2017-05-12 12:30:00,33.28,33.31,33.28,33.29,7602.0,26.0479,26.0714,26.0479,26.0557,7602.0
2017-05-12 12:40:00,33.29,33.31,33.27,33.3,39546.0,26.0557,26.0714,26.0401,26.0636,39546.0
2017-05-12 12:50:00,33.29,33.29,33.28,33.28,12823.0,26.0557,26.0557,26.0479,26.0479,12823.0
2017-05-12 13:00:00,33.28,33.28,33.26,33.26,33933.0,26.0479,26.0479,26.0322,26.0322,33933.0
2017-05-12 13:10:00,33.26,33.29,33.26,33.29,18803.0,26.0322,26.0557,26.0322,26.0557,18803.0
2017-05-12 13:20:00,33.29,33.3,33.28,33.29,23575.0,26.0557,26.0636,26.0479,26.0557,23575.0
2017-05-12 13:30:00,33.29,33.3,33.28,33.3,25731.0,26.0557,26.0636,26.0479,26.0636,25731.0
2017-05-12 13:40:00,33.29,33.36,33.29,33.36,31950.0,26.0557,26.1105,26.0557,26.1105,31950.0
2017-05-12 13:50:00,33.35,33.38,33.35,33.35,38357.0,26.1027,26.1262,26.1027,26.1027,38357.0
2017-05-12 14:00:00,33.36,33.37,33.31,33.33,30367.0,26.1105,26.1183,26.0714,26.087,30367.0
2017-05-12 14:10:00,33.33,33.34,33.29,33.29,19728.0,26.087,26.0949,26.0557,26.0557,19728.0
2017-05-12 14:20:00,33.29,33.33,33.28,33.33,24618.0,26.0557,26.087,26.0479,26.087,24618.0
2017-05-12 14:30:00,33.33,33.37,33.33,33.37,30235.0,26.087,26.1183,26.087,26.1183,30235.0
2017-05-12 14:40:00,33.37,33.38,33.37,33.37,31367.0,26.1183,26.1262,26.1183,26.1183,31367.0
2017-05-12 14:50:00,33.38,33.38,33.35,33.35,34459.0,26.1262,26.1262,26.1027,26.1027,34459.0
2017-05-12 15:00:00,33.35,33.37,33.34,33.37,58190.0,26.1027,26.1183,26.0949,26.1183,58190.0
2017-05-12 15:10:00,33.36,33.37,33.35,33.36,12441.0,26.1105,26.1183,26.1027,26.1105,12441.0
2017-05-12 15:20:00,33.35,33.35,33.33,33.35,20518.0,26.1027,26.1027,26.087,26.1027,20518.0
2017-05-12 15:30:00,33.35,33.37,33.35,33.37,21076.0,26.1027,26.1183,26.1027,26.1183,21076.0
2017-05-12 15:40:00,33.38,33.38,33.37,33.37,33872.0,26.1262,26.1262,26.1183,26.1183,33872.0
2017-05-12 15:50:00,33.37,33.45,33.37,33.44,224974.0,26.1183,26.181,26.1183,26.1731,224974.0
2017-05-15 09:30:00,34.0,34.11,33.98,34.1,197338.0,26.6114,26.6975,26.5958,26.6897,197338.0
2017-05-15 09:40:00,34.1,34.27,34.07,34.23,114944.0,26.6897,26.8228,26.6662,26.7915,114944.0
2017-05-15 09:50:00,34.24,34.26,34.15,34.21,96708.0,26.7993,26.8149,26.7288,26.7758,96708.0
2017-05-15 10:00:00,34.22,34.28,34.18,34.28,53158.0,26.7836,26.8306,26.7523,26.8306,53158.0
2017-05-15 10:10:00,34.29,34.29,34.22,34.27,129952.0,26.8384,26.8384,26.7836,26.8228,129952.0
2017-05-15 10:20:00,34.27,34.31,34.23,34.3,102331.0,26.8228,26.8541,26.7915,26.8462,102331.0
2017-05-15 10:30:00,34.3,34.31,34.27,34.28,157081.0,26.8462,26.8541,26.8228,26.8306,157081.0
2017-05-15 10:40:00,34.27,34.33,34.27,34.31,71146.0,26.8228,26.8697,26.8228,26.8541,71146.0
2017-05-15 10:50:00,34.3,34.38,34.28,34.29,103301.0,26.8462,26.9089,26.8306,26.8384,103301.0
2017-05-15 11:00:00,34.31,34.32,34.26,34.28,69555.0,26.8541,26.8619,26.8149,26.8306,69555.0
2017-05-15 11:10:00,34.29,34.31,34.28,34.29,26061.0,26.8384,26.8541,26.8306,26.8384,26061.0
2017-05-15 11:20:00,34.3,34.33,34.3,34.33,52282.0,26.8462,26.8697,26.8462,26.8697,52282.0
2017-05-15 11:30:00,34.33,34.37,34.33,34.37,62263.0,26.8697,26.901,26.8697,26.901,62263.0
2017-05-15 11:40:00,34.37,34.39,34.34,34.38,98080.0,26.901,26.9167,26.8776,26.9089,98080.0
2017-05-15 11:50:00,34.38,34.38,34.31,34.33,147239.0,26.9089,26.9089,26.8541,26.8697,147239.0
2017-05-15 12:00:00,34.33,34.38,34.33,34.38,43862.0,26.8697,26.9089,26.8697,26.9089,43862.0
2017-05-15 12:10:00,34.38,34.4,34.37,34.39,47096.0,26.9089,26.9245,26.901,26.9167,47096.0
2017-05-15 12:20:00,34.4,34.44,34.38,34.44,23858.0,26.9245,26.9558,26.9089,26.9558,23858.0
2017-05-15 12:30:00,34.44,34.46,34.4,34.44,63862.0,26.9558,26.9715,26.9245,26.9558,63862.0
2017-05-15 12:40:00,34.44,34.44,34.4,34.4,16344.0,26.9558,26.9558,26.9245,26.9245,16344.0
2017-05-15 12:50:00,34.4,34.44,34.4,34.42,35792.0,26.9245,26.9558,26.9245,26.9402,35792.0
2017-05-15 13:00:00,34.42,34.42,34.38,34.38,28937.0,26.9402,26.9402,26.9089,26.9089,28937.0
2017-05-15 13:10:00,34.38,34.4,34.34,34.34,20409.0,26.9089,26.9245,26.8776,26.8776,20409.0
2017-05-15 13:20:00,34.34,34.37,34.33,34.37,20109.0,26.8776,26.901,26.8697,26.901,20109.0
2017-05-15 13:30:00,34.38,34.42,34.38,34.4,46017.0,26.9089,26.9402,26.9089,26.9245,46017.0
2017-05-15 13:40:00,34.4,34.41,34.39,34.4,17869.0,26.9245,26.9323,26.9167,26.9245,17869.0
2017-05-15 13:50:00,34.4,34.44,34.37,34.44,81778.0,26.9245,26.9558,26.901,26.9558,81778.0
2017-05-15 14:00:00,34.44,34.44,34.4,34.4,10979.0,26.9558,26.9558,26.9245,26.9245,10979.0
2017-05-15 14:10:00,34.4,34.42,34.39,34.4,33294.0,26.9245,26.9402,26.9167,26.9245,33294.0
2017-05-15 14:20:00,34.4,34.4,34.35,34.35,39629.0,26.9245,26.9245,26.8854,26.8854,39629.0
2017-05-15 14:30:00,34.36,34.38,34.36,34.37,18218.0,26.8932,26.9089,26.8932,26.901,18218.0
2017-05-15 14:40:00,34.37,34.38,34.35,34.35,20265.0,26.901,26.9089,26.8854,26.8854,20265.0
2017-05-15 14:50:00,34.34,34.35,34.3,34.32,31366.0,26.8776,26.8854,26.8462,26.8619,31366.0
2017-05-15 15:00:00,34.33,34.34,34.3,34.3,41070.0,26.8697,26.8776,26.8462,26.8462,41070.0
2017-05-15 15:10:00,34.3,34.3,34.28,34.29,25140.0,26.8462,26.8462,26.8306,26.8384,25140.0
2017-05-15 15:20:00,34.29,34.31,34.27,34.27,44269.0,26.8384,26.8541,26.8228,26.8228,44269.0
2017-05-15 15:30:00,34.27,34.28,34.22,34.22,23938.0,26.8228,26.8306,26.7836,26.7836,23938.0
2017-05-15 15:40:00,34.22,34.24,34.21,34.23,45500.0,26.7836,26.7993,26.7758,26.7915,45500.0
2017-05-15 15:50:00,34.24,34.25,34.22,34.24,178870.0,26.7993,26.8071,26.7836,26.7993,178870.0
2017-05-16 09:30:00,34.23,34.3,34.13,34.19,56105.0,26.7915,26.8462,26.7132,26.7601,56105.0
2017-05-16 09:40:00,34.19,34.23,34.19,34.19,42370.0,26.7601,26.7915,26.7601,26.7601,42370.0
2017-05-16 09:50:00,34.2,34.23,34.19,34.21,20147.0,26.768,26.7915,26.7601,26.7758,20147.0
2017-05-16 10:00:00,34.21,34.21,34.17,34.2,35917.0,26.7758,26.7758,26.7445,26.768,35917.0
2017-05-16 10:10:00,34.19,34.21,34.16,34.19,22725.0,26.7601,26.7758,26.7367,26.7601,22725.0
2017-05-16 10:20:00,34.19,34.2,34.08,34.12,39439.0,26.7601,26.768,26.6741,26.7054,39439.0
2017-05-16 10:30:00,34.12,34.14,34.06,34.08,48187.0,26.7054,26.721,26.6584,26.6741,48187.0
2017-05-16 10:40:00,34.08,34.08,34.04,34.08,57802.0,26.6741,26.6741,26.6427,26.6741,57802.0
2017-05-16 10:50:00,34.08,34.12,34.08,34.08,29337.0,26.6741,26.7054,26.6741,26.6741,29337.0
2017-05-16 11:00:00,34.08,34.16,34.05,34.14,61846.0,26.6741,26.7367,26.6506,26.721,61846.0
2017-05-16 11:10:00,34.15,34.16,34.14,34.15,32172.0,26.7288,26.7367,26.721,26.7288,32172.0
2017-05-16 11:20:00,34.15,34.15,34.13,34.15,18022.0,26.7288,26.7288,26.7132,26.7288,18022.0
2017-05-16 11:30:00,34.15,34.19,34.15,34.19,24751.0,26.7288,26.7601,26.7288,26.7601,24751.0
2017-05-16 11:40:00,34.19,34.24,34.18,34.24,16157.0,26.7601,26.7993,26.7523,26.7993,16157.0
2017-05-16 11:50:00,34.25,34.28,34.25,34.28,20647.0,26.8071,26.8306,26.8071,26.8306,20647.0
2017-05-16 12:00:00,34.28,34.28,34.26,34.28,15445.0,26.8306,26.8306,26.8149,26.8306,15445.0
2017-05-16 12:10:00,34.28,34.29,34.26,34.26,33428.0,26.8306,26.8384,26.8149,26.8149,33428.0
2017-05-16 12:20:00,34.26,34.29,34.26,34.29,13833.0,26.8149,26.8384,26.8149,26.8384,13833.0
2017-05-16 12:30:00,34.28,34.28,34.24,34.28,14604.0,26.8306,26.8306,26.7993,26.8306,14604.0
2017-05-16 12:40:00,34.27,34.3,34.26,34.29,25600.0,26.8228,26.8462,26.8149,26.8384,25600.0
2017-05-16 12:50:00,34.3,34.33,34.3,34.32,16625.0,26.8462,26.8697,26.8462,26.8619,16625.0
2017-05-16 13:00:00,34.31,34.31,34.27,34.28,14233.0,26.8541,26.8541,26.8228,26.8306,14233.0
2017-05-16 13:10:00,34.28,34.31,34.28,34.31,7931.0,26.8306,26.8541,26.8306,26.8541,7931.0
2017-05-16 13:20:00,34.31,34.31,34.25,34.25,18063.0,26.8541,26.8541,26.8071,26.8071,18063.0
2017-05-16 13:30:00,34.25,34.26,34.25,34.26,9820.0,26.8071,26.8149,26.8071,26.8149,9820.0
2017-05-16 13:40:00,34.26,34.26,34.2,34.21,49986.0,26.8149,26.8149,26.768,26.7758,49986.0
2017-05-16 13:50:00,34.21,34.24,34.21,34.22,12664.0,26.7758,26.7993,26.7758,26.7836,12664.0
2017-05-16 14:00:00,34.22,34.26,34.22,34.26,5241.0,26.7836,26.8149,26.7836,26.8149,5241.0
2017-05-16 14:10:00,34.26,34.26,34.22,34.23,22406.0,26.8149,26.8149,26.7836,26.7915,22406.0
2017-05-16 14:20:00,34.23,34.24,34.19,34.19,11834.0,26.7915,26.7993,26.7601,26.7601,11834.0
2017-05-16 14:30:00,34.2,34.21,34.2,34.21,9517.0,26.768,26.7758,26.768,26.7758,9517.0
2017-05-16 14:40:00,34.21,34.22,34.21,34.21,15427.0,26.7758,26.7836,26.7758,26.7758,15427.0
2017-05-16 14:50:00,34.22,34.22,34.19,34.19,15091.0,26.7836,26.7836,26.7601,26.7601,15091.0
2017-05-16 15:00:00,34.19,34.21,34.19,34.21,5500.0,26.7601,26.7758,26.7601,26.7758,5500.0
2017-05-16 15:10:00,34.21,34.23,34.21,34.23,38867.0,26.7758,26.7915,26.7758,26.7915,38867.0
2017-05-16 15:20:00,34.23,34.24,34.23,34.24,15989.0,26.7915,26.7993,26.7915,26.7993,15989.0
2017-05-16 15:30:00,34.24,34.25,34.23,34.24,15378.0,26.7993,26.8071,26.7915,26.7993,15378.0
2017-05-16 15:40:00,34.24,34.26,34.23,34.24,36138.0,26.7993,26.8149,26.7915,26.7993,36138.0
2017-05-16 15:50:00,34.24,34.3,34.24,34.29,168671.0,26.7993,26.8462,26.7993,26.8384,168671.0
2017-05-17 09:30:00,34.2,34.29,34.12,34.21,118849.0,26.768,26.8384,26.7054,26.7758,118849.0
2017-05-17 09:40:00,34.21,34.22,34.12,34.16,115081.0,26.7758,26.7836,26.7054,26.7367,115081.0
2017-05-17 09:50:00,34.16,34.17,33.94,33.95,133598.0,26.7367,26.7445,26.5645,26.5723,133598.0
2017-05-17 10:00:00,33.96,34.03,33.94,33.98,84926.0,26.5801,26.6349,26.5645,26.5958,84926.0
2017-05-17 10:10:00,33.98,34.1,33.96,34.09,100436.0,26.5958,26.6897,26.5801,26.6819,100436.0
2017-05-17 10:20:00,34.09,34.16,34.08,34.14,92970.0,26.6819,26.7367,26.6741,26.721,92970.0
2017-05-17 10:30:00,34.14,34.16,34.11,34.13,60913.0,26.721,26.7367,26.6975,26.7132,60913.0
2017-05-17 10:40:00,34.13,34.2,34.12,34.14,59118.0,26.7132,26.768,26.7054,26.721,59118.0
2017-05-17 10:50:00,34.13,34.13,34.06,34.12,79237.0,26.7132,26.7132,26.6584,26.7054,79237.0
2017-05-17 11:00:00,34.12,34.17,34.11,34.12,132386.0,26.7054,26.7445,26.6975,26.7054,132386.0
2017-05-17 11:10:00,34.11,34.15,34.1,34.14,37951.0,26.6975,26.7288,26.6897,26.721,37951.0
2017-05-17 11:20:00,34.14,34.17,34.13,34.15,33436.0,26.721,26.7445,26.7132,26.7288,33436.0
2017-05-17 11:30:00,34.15,34.17,34.14,34.17,33139.0,26.7288,26.7445,26.721,26.7445,33139.0
2017-05-17 11:40:00,34.17,34.29,34.15,34.29,92597.0,26.7445,26.8384,26.7288,26.8384,92597.0
2017-05-17 11:50:00,34.29,34.31,34.22,34.23,34129.0,26.8384,26.8541,26.7836,26.7915,34129.0
2017-05-17 12:00:00,34.23,34.23,34.17,34.17,36116.0,26.7915,26.7915,26.7445,26.7445,36116.0
2017-05-17 12:10:00,34.17,34.17,34.13,34.14,51519.0,26.7445,26.7445,26.7132,26.721,51519.0
2017-05-17 12:20:00,34.14,34.14,34.11,34.11,29333.0,26.721,26.721,26.6975,26.6975,29333.0
2017-05-17 12:30:00,34.12,34.14,34.1,34.14,42729.0,26.7054,26.721,26.6897,26.721,42729.0
2017-05-17 12:40:00,34.14,34.15,34.11,34.14,32805.0,26.721,26.7288,26.6975,26.721,32805.0
2017-05-17 12:50:00,34.14,34.19,34.13,34.19,19331.0,26.721,26.7601,26.7132,26.7601,19331.0
2017-05-17 13:00:00,34.19,34.2,34.15,34.16,33370.0,26.7601,26.768,26.7288,26.7367,33370.0
2017-05-17 13:10:00,34.17,34.19,34.15,34.16,39776.0,26.7445,26.7601,26.7288,26.7367,39776.0
2017-05-17 13:20:00,34.15,34.16,34.12,34.12,25711.0,26.7288,26.7367,26.7054,26.7054,25711.0
2017-05-17 13:30:00,34.11,34.15,34.11,34.15,32189.0,26.6975,26.7288,26.6975,26.7288,32189.0
2017-05-17 13:40:00,34.15,34.15,34.1,34.1,30267.0,26.7288,26.7288,26.6897,26.6897,30267.0
2017-05-17 13:50:00,34.1,34.12,34.07,34.09,30144.0,26.6897,26.7054,26.6662,26.6819,30144.0
2017-05-17 14:00:00,34.09,34.11,34.08,34.1,27916.0,26.6819,26.6975,26.6741,26.6897,27916.0
2017-05-17 14:10:00,34.09,34.09,34.02,34.02,23222.0,26.6819,26.6819,26.6271,26.6271,23222.0
2017-05-17 14:20:00,34.02,34.03,33.97,33.98,43263.0,26.6271,26.6349,26.588,26.5958,43263.0
2017-05-17 14:30:00,33.98,34.01,33.98,33.99,59335.0,26.5958,26.6193,26.5958,26.6036,59335.0
2017-05-17 14:40:00,33.99,34.0,33.9,33.9,40607.0,26.6036,26.6114,26.5332,26.5332,40607.0
2017-05-17 14:50:00,33.89,33.95,33.88,33.94,57049.0,26.5253,26.5723,26.5175,26.5645,57049.0
2017-05-17 15:00:00,33.94,33.97,33.94,33.97,44595.0,26.5645,26.588,26.5645,26.588,44595.0
2017-05-17 15:10:00,33.97,34.11,33.97,34.07,110187.0,26.588,26.6975,26.588,26.6662,110187.0
2017-05-17 15:20:00,34.07,34.1,34.06,34.08,75915.0,26.6662,26.6897,26.6584,26.6741,75915.0
2017-05-17 15:30:00,34.07,34.1,33.98,34.0,75965.0,26.6662,26.6897,26.5958,26.6114,75965.0
2017-05-17 15:40:00,34.01,34.02,33.92,33.96,128714.0,26.6193,26.6271,26.5488,26.5801,128714.0
2017-05-17 15:50:00,33.97,33.97,33.8,33.82,275269.0,26.588,26.588,26.4549,26.4706,275269.0
2017-05-18 09:30:00,31.12,31.51,30.38,31.25,861219.0,24.3573,24.6625,23.7781,24.459,861219.0
2017-05-18 09:40:00,31.25,31.46,31.25,31.27,376472.0,24.459,24.6234,24.459,24.4747,376472.0
2017-05-18 09:50:00,31.28,31.33,30.9,30.94,240897.0,24.4825,24.5217,24.1851,24.2164,240897.0
2017-05-18 10:00:00,30.93,31.14,30.9,31.13,311761.0,24.2086,24.3729,24.1851,24.3651,311761.0
2017-05-18 10:10:00,31.14,31.25,31.08,31.23,214336.0,24.3729,24.459,24.326,24.4434,214336.0
2017-05-18 10:20:00,31.23,31.39,31.22,31.32,219634.0,24.4434,24.5686,24.4356,24.5138,219634.0
2017-05-18 10:30:00,31.32,31.44,31.32,31.39,140996.0,24.5138,24.6078,24.5138,24.5686,140996.0
2017-05-18 10:40:00,31.39,31.42,31.32,31.33,189059.0,24.5686,24.5921,24.5138,24.5217,189059.0
2017-05-18 10:50:00,31.33,31.39,31.25,31.29,103990.0,24.5217,24.5686,24.459,24.4903,103990.0
2017-05-18 11:00:00,31.3,31.34,31.26,31.27,147802.0,24.4982,24.5295,24.4669,24.4747,147802.0
2017-05-18 11:10:00,31.27,31.34,31.23,31.28,110864.0,24.4747,24.5295,24.4434,24.4825,110864.0
2017-05-18 11:20:00,31.28,31.4,31.28,31.36,130318.0,24.4825,24.5764,24.4825,24.5451,130318.0
2017-05-18 11:30:00,31.36,31.4,31.3,31.31,53095.0,24.5451,24.5764,24.4982,24.506,53095.0
2017-05-18 11:40:00,31.31,31.36,31.28,31.34,66711.0,24.506,24.5451,24.4825,24.5295,66711.0
2017-05-18 11:50:00,31.33,31.41,31.3,31.3,120282.0,24.5217,24.5843,24.4982,24.4982,120282.0
2017-05-18 12:00:00,31.31,31.31,31.18,31.18,38153.0,24.506,24.506,24.4043,24.4043,38153.0
2017-05-18 12:10:00,31.18,31.21,31.16,31.17,61259.0,24.4043,24.4277,24.3886,24.3964,61259.0
2017-05-18 12:20:00,31.17,31.2,31.17,31.19,24505.0,24.3964,24.4199,24.3964,24.4121,24505.0
2017-05-18 12:30:00,31.2,31.28,31.2,31.23,56840.0,24.4199,24.4825,24.4199,24.4434,56840.0
2017-05-18 12:40:00,31.23,31.27,31.19,31.24,31150.0,24.4434,24.4747,24.4121,24.4512,31150.0
2017-05-18 12:50:00,31.23,31.23,31.2,31.22,27469.0,24.4434,24.4434,24.4199,24.4356,27469.0
2017-05-18 13:00:00,31.22,31.24,31.11,31.11,54225.0,24.4356,24.4512,24.3495,24.3495,54225.0
2017-05-18 13:10:00,31.11,31.14,31.08,31.12,41367.0,24.3495,24.3729,24.326,24.3573,41367.0
2017-05-18 13:20:00,31.11,31.17,31.09,31.13,57874.0,24.3495,24.3964,24.3338,24.3651,57874.0
2017-05-18 13:30:00,31.12,31.12,31.06,31.07,30066.0,24.3573,24.3573,24.3103,24.3182,30066.0
2017-05-18 13:40:00,31.07,31.16,31.07,31.13,61461.0,24.3182,24.3886,24.3182,24.3651,61461.0
2017-05-18 13:50:00,31.13,31.22,31.1,31.19,83942.0,24.3651,24.4356,24.3416,24.4121,83942.0
2017-05-18 14:00:00,31.2,31.33,31.2,31.3,162479.0,24.4199,24.5217,24.4199,24.4982,162479.0
2017-05-18 14:10:00,31.3,31.33,31.18,31.24,122347.0,24.4982,24.5217,24.4043,24.4512,122347.0
2017-05-18 14:20:00,31.23,31.27,31.23,31.25,86209.0,24.4434,24.4747,24.4434,24.459,86209.0
2017-05-18 14:30:00,31.25,31.35,31.25,31.31,135289.0,24.459,24.5373,24.459,24.506,135289.0
2017-05-18 14:40:00,31.32,31.34,31.27,31.27,73898.0,24.5138,24.5295,24.4747,24.4747,73898.0
2017-05-18 14:50:00,31.28,31.28,31.16,31.21,64850.0,24.4825,24.4825,24.3886,24.4277,64850.0
2017-05-18 15:00:00,31.21,31.21,31.11,31.14,104370.0,24.4277,24.4277,24.3495,24.3729,104370.0
2017-05-18 15:10:00,31.14,31.17,31.06,31.07,112488.0,24.3729,24.3964,24.3103,24.3182,112488.0
2017-05-18 15:20:00,31.07,31.13,31.06,31.13,147186.0,24.3182,24.3651,24.3103,24.3651,147186.0
2017-05-18 15:30:00,31.13,31.13,31.03,31.07,229040.0,24.3651,24.3651,24.2869,24.3182,229040.0
2017-05-18 15:40:00,31.07,31.13,31.02,31.12,195956.0,24.3182,24.3651,24.279,24.3573,195956.0
2017-05-18 15:50:00,31.12,31.45,31.12,31.37,1116129.0,24.3573,24.6156,24.3573,24.553,1116129.0
2017-05-19 09:30:00,31.74,31.78,31.4,31.4,96966.0,24.8426,24.8739,24.5764,24.5764,96966.0
2017-05-19 09:40:00,31.4,31.4,31.12,31.35,198225.0,24.5764,24.5764,24.3573,24.5373,198225.0
2017-05-19 09:50:00,31.36,31.49,31.36,31.4,44684.0,24.5451,24.6469,24.5451,24.5764,44684.0
2017-05-19 10:00:00,31.4,31.43,31.34,31.38,41441.0,24.5764,24.5999,24.5295,24.5608,41441.0
2017-05-19 10:10:00,31.38,31.38,31.3,31.36,37348.0,24.5608,24.5608,24.4982,24.5451,37348.0
2017-05-19 10:20:00,31.36,31.36,31.28,31.3,33031.0,24.5451,24.5451,24.4825,24.4982,33031.0
2017-05-19 10:30:00,31.3,31.3,31.18,31.19,62854.0,24.4982,24.4982,24.4043,24.4121,62854.0
2017-05-19 10:40:00,31.19,31.25,31.19,31.22,61849.0,24.4121,24.459,24.4121,24.4356,61849.0
2017-05-19 10:50:00,31.22,31.22,31.16,31.16,25806.0,24.4356,24.4356,24.3886,24.3886,25806.0
2017-05-19 11:00:00,31.16,31.17,31.13,31.13,41451.0,24.3886,24.3964,24.3651,24.3651,41451.0
2017-05-19 11:10:00,31.13,31.13,31.05,31.05,52392.0,24.3651,24.3651,24.3025,24.3025,52392.0
2017-05-19 11:20:00,31.05,31.15,31.02,31.13,81957.0,24.3025,24.3808,24.279,24.3651,81957.0
2017-05-19 11:30:00,31.13,31.2,31.09,31.17,39044.0,24.3651,24.4199,24.3338,24.3964,39044.0
2017-05-19 11:40:00,31.18,31.18,31.15,31.15,28270.0,24.4043,24.4043,24.3808,24.3808,28270.0
2017-05-19 11:50:00,31.16,31.16,31.1,31.12,39736.0,24.3886,24.3886,24.3416,24.3573,39736.0
2017-05-19 12:00:00,31.13,31.17,31.13,31.17,17704.0,24.3651,24.3964,24.3651,24.3964,17704.0
2017-05-19 12:10:00,31.17,31.2,31.16,31.19,27534.0,24.3964,24.4199,24.3886,24.4121,27534.0
2017-05-19 12:20:00,31.19,31.24,31.19,31.24,26126.0,24.4121,24.4512,24.4121,24.4512,26126.0
2017-05-19 12:30:00,31.24,31.31,31.24,31.28,18651.0,24.4512,24.506,24.4512,24.4825,18651.0
2017-05-19 12:40:00,31.28,31.3,31.23,31.3,35248.0,24.4825,24.4982,24.4434,24.4982,35248.0
2017-05-19 12:50:00,31.3,31.33,31.3,31.33,20264.0,24.4982,24.5217,24.4982,24.5217,20264.0
2017-05-19 13:00:00,31.33,31.34,31.29,31.34,29058.0,24.5217,24.5295,24.4903,24.5295,29058.0
2017-05-19 13:10:00,31.34,31.39,31.34,31.37,50782.0,24.5295,24.5686,24.5295,24.553,50782.0
2017-05-19 13:20:00,31.38,31.45,31.37,31.45,53585.0,24.5608,24.6156,24.553,24.6156,53585.0
2017-05-19 13:30:00,31.45,31.5,31.45,31.48,46768.0,24.6156,24.6547,24.6156,24.6391,46768.0
2017-05-19 13:40:00,31.47,31.48,31.44,31.45,14000.0,24.6312,24.6391,24.6078,24.6156,14000.0
2017-05-19 13:50:00,31.44,31.44,31.38,31.38,10281.0,24.6078,24.6078,24.5608,24.5608,10281.0
2017-05-19 14:00:00,31.38,31.42,31.33,31.4,36316.0,24.5608,24.5921,24.5217,24.5764,36316.0
2017-05-19 14:10:00,31.4,31.4,31.34,31.34,17976.0,24.5764,24.5764,24.5295,24.5295,17976.0
2017-05-19 14:20:00,31.34,31.36,31.3,31.34,34306.0,24.5295,24.5451,24.4982,24.5295,34306.0
2017-05-19 14:30:00,31.33,31.36,31.33,31.35,35816.0,24.5217,24.5451,24.5217,24.5373,35816.0
2017-05-19 14:40:00,31.36,31.36,31.33,31.33,12711.0,24.5451,24.5451,24.5217,24.5217,12711.0
2017-05-19 14:50:00,31.33,31.36,31.27,31.33,46435.0,24.5217,24.5451,24.4747,24.5217,46435.0
2017-05-19 15:00:00,31.33,31.33,31.25,31.25,42475.0,24.5217,24.5217,24.459,24.459,42475.0
2017-05-19 15:10:00,31.24,31.27,31.22,31.22,50578.0,24.4512,24.4747,24.4356,24.4356,50578.0
2017-05-19 15:20:00,31.23,31.24,31.21,31.21,20751.0,24.4434,24.4512,24.4277,24.4277,20751.0
2017-05-19 15:30:00,31.21,31.23,31.2,31.22,36387.0,24.4277,24.4434,24.4199,24.4356,36387.0
2017-05-19 15:40:00,31.22,31.22,31.18,31.22,57938.0,24.4356,24.4356,24.4043,24.4356,57938.0
2017-05-19 15:50:00,31.22,31.27,31.18,31.19,214129.0,24.4356,24.4747,24.4043,24.4121,214129.0
2017-05-22 09:30:00,31.15,31.45,31.15,31.38,145143.0,24.3808,24.6156,24.3808,24.5608,145143.0
2017-05-22 09:40:00,31.37,31.58,31.37,31.57,111078.0,24.553,24.7173,24.553,24.7095,111078.0
2017-05-22 09:50:00,31.56,31.61,31.51,31.57,93128.0,24.7017,24.7408,24.6625,24.7095,93128.0
2017-05-22 10:00:00,31.57,31.64,31.55,31.59,124996.0,24.7095,24.7643,24.6938,24.7252,124996.0
2017-05-22 10:10:00,31.58,31.58,31.48,31.51,118159.0,24.7173,24.7173,24.6391,24.6625,118159.0
2017-05-22 10:20:00,31.51,31.51,31.45,31.49,91208.0,24.6625,24.6625,24.6156,24.6469,91208.0
2017-05-22 10:30:00,31.49,31.5,31.43,31.46,83220.0,24.6469,24.6547,24.5999,24.6234,83220.0
2017-05-22 10:40:00,31.46,31.48,31.43,31.45,108561.0,24.6234,24.6391,24.5999,24.6156,108561.0
2017-05-22 10:50:00,31.46,31.5,31.46,31.5,46908.0,24.6234,24.6547,24.6234,24.6547,46908.0
2017-05-22 11:00:00,31.51,31.56,31.51,31.55,53650.0,24.6625,24.7017,24.6625,24.6938,53650.0
2017-05-22 11:10:00,31.55,31.63,31.55,31.63,63119.0,24.6938,24.7565,24.6938,24.7565,63119.0
2017-05-22 11:20:00,31.63,31.65,31.62,31.63,33239.0,24.7565,24.7721,24.7486,24.7565,33239.0
2017-05-22 11:30:00,31.64,31.67,31.58,31.66,76425.0,24.7643,24.7878,24.7173,24.7799,76425.0
2017-05-22 11:40:00,31.67,31.67,31.58,31.61,47023.0,24.7878,24.7878,24.7173,24.7408,47023.0
2017-05-22 11:50:00,31.62,31.72,31.62,31.72,83673.0,24.7486,24.8269,24.7486,24.8269,83673.0
2017-05-22 12:00:00,31.72,31.73,31.68,31.68,49695.0,24.8269,24.8347,24.7956,24.7956,49695.0
2017-05-22 12:10:00,31.68,31.77,31.67,31.75,98781.0,24.7956,24.866,24.7878,24.8504,98781.0
2017-05-22 12:20:00,31.75,31.76,31.74,31.76,31878.0,24.8504,24.8582,24.8426,24.8582,31878.0
2017-05-22 12:30:00,31.77,31.78,31.73,31.73,29185.0,24.866,24.8739,24.8347,24.8347,29185.0
2017-05-22 12:40:00,31.74,31.79,31.73,31.79,48088.0,24.8426,24.8817,24.8347,24.8817,48088.0
2017-05-22 12:50:00,31.78,31.85,31.78,31.83,91605.0,24.8739,24.9287,24.8739,24.913,91605.0
2017-05-22 13:00:00,31.82,31.83,31.8,31.82,30115.0,24.9052,24.913,24.8895,24.9052,30115.0
2017-05-22 13:10:00,31.83,31.84,31.8,31.82,28658.0,24.913,24.9208,24.8895,24.9052,28658.0
2017-05-22 13:20:00,31.82,31.83,31.81,31.82,23236.0,24.9052,24.913,24.8973,24.9052,23236.0
2017-05-22 13:30:00,31.84,31.84,31.82,31.83,26803.0,24.9208,24.9208,24.9052,24.913,26803.0
2017-05-22 13:40:00,31.83,31.84,31.81,31.83,19865.0,24.913,24.9208,24.8973,24.913,19865.0
2017-05-22 13:50:00,31.83,31.84,31.8,31.8,15224.0,24.913,24.9208,24.8895,24.8895,15224.0
2017-05-22 14:00:00,31.79,31.84,31.78,31.84,31921.0,24.8817,24.9208,24.8739,24.9208,31921.0
2017-05-22 14:10:00,31.84,31.9,31.84,31.89,51343.0,24.9208,24.9678,24.9208,24.96,51343.0
2017-05-22 14:20:00,31.89,31.91,31.86,31.91,29800.0,24.96,24.9756,24.9365,24.9756,29800.0
2017-05-22 14:30:00,31.91,31.93,31.91,31.93,42669.0,24.9756,24.9913,24.9756,24.9913,42669.0
2017-05-22 14:40:00,31.93,31.98,31.93,31.93,63610.0,24.9913,25.0304,24.9913,24.9913,63610.0
2017-05-22 14:50:00,31.93,31.96,31.92,31.93,53533.0,24.9913,25.0148,24.9834,24.9913,53533.0
2017-05-22 15:00:00,31.93,31.93,31.86,31.89,68258.0,24.9913,24.9913,24.9365,24.96,68258.0
2017-05-22 15:10:00,31.88,31.88,31.82,31.82,57726.0,24.9521,24.9521,24.9052,24.9052,57726.0
2017-05-22 15:20:00,31.82,31.85,31.82,31.85,46813.0,24.9052,24.9287,24.9052,24.9287,46813.0
2017-05-22 15:30:00,31.85,31.85,31.77,31.8,99766.0,24.9287,24.9287,24.866,24.8895,99766.0
2017-05-22 15:40:00,31.8,31.83,31.77,31.78,142774.0,24.8895,24.913,24.866,24.8739,142774.0
2017-05-22 15:50:00,31.78,31.78,31.55,31.59,381310.0,24.8739,24.8739,24.6938,24.7252,381310.0
2017-05-23 09:30:00,31.83,31.87,31.72,31.78,78492.0,24.913,24.9443,24.8269,24.8739,78492.0
2017-05-23 09:40:00,31.81,31.82,31.68,31.71,56203.0,24.8973,24.9052,24.7956,24.8191,56203.0
2017-05-23 09:50:00,31.72,31.74,31.67,31.73,73536.0,24.8269,24.8426,24.7878,24.8347,73536.0
2017-05-23 10:00:00,31.72,31.77,31.69,31.74,53616.0,24.8269,24.866,24.8034,24.8426,53616.0
2017-05-23 10:10:00,31.74,31.74,31.62,31.62,25187.0,24.8426,24.8426,24.7486,24.7486,25187.0
2017-05-23 10:20:00,31.62,31.73,31.62,31.73,46012.0,24.7486,24.8347,24.7486,24.8347,46012.0
2017-05-23 10:30:00,31.74,31.74,31.66,31.67,34369.0,24.8426,24.8426,24.7799,24.7878,34369.0
2017-05-23 10:40:00,31.67,31.71,31.66,31.68,29915.0,24.7878,24.8191,24.7799,24.7956,29915.0
2017-05-23 10:50:00,31.68,31.75,31.68,31.75,14000.0,24.7956,24.8504,24.7956,24.8504,14000.0
2017-05-23 11:00:00,31.75,31.8,31.75,31.8,25299.0,24.8504,24.8895,24.8504,24.8895,25299.0
2017-05-23 11:10:00,31.8,31.81,31.75,31.8,26589.0,24.8895,24.8973,24.8504,24.8895,26589.0
2017-05-23 11:20:00,31.8,31.84,31.79,31.84,26411.0,24.8895,24.9208,24.8817,24.9208,26411.0
2017-05-23 11:30:00,31.84,31.87,31.78,31.78,25667.0,24.9208,24.9443,24.8739,24.8739,25667.0
2017-05-23 11:40:00,31.78,31.81,31.77,31.77,14010.0,24.8739,24.8973,24.866,24.866,14010.0
2017-05-23 11:50:00,31.77,31.77,31.72,31.72,42307.0,24.866,24.866,24.8269,24.8269,42307.0
2017-05-23 12:00:00,31.72,31.75,31.7,31.73,30128.0,24.8269,24.8504,24.8113,24.8347,30128.0
2017-05-23 12:10:00,31.73,31.77,31.72,31.76,66901.0,24.8347,24.866,24.8269,24.8582,66901.0
2017-05-23 12:20:00,31.76,31.77,31.7,31.73,86456.0,24.8582,24.866,24.8113,24.8347,86456.0
2017-05-23 12:30:00,31.73,31.73,31.68,31.7,47058.0,24.8347,24.8347,24.7956,24.8113,47058.0
2017-05-23 12:40:00,31.7,31.7,31.61,31.61,80249.0,24.8113,24.8113,24.7408,24.7408,80249.0
2017-05-23 12:50:00,31.61,31.67,31.61,31.67,182401.0,24.7408,24.7878,24.7408,24.7878,182401.0
2017-05-23 13:00:00,31.67,31.68,31.65,31.68,57768.0,24.7878,24.7956,24.7721,24.7956,57768.0
2017-05-23 13:10:00,31.68,31.69,31.63,31.64,58910.0,24.7956,24.8034,24.7565,24.7643,58910.0
2017-05-23 13:20:00,31.64,31.67,31.61,31.67,55784.0,24.7643,24.7878,24.7408,24.7878,55784.0
2017-05-23 13:30:00,31.67,31.67,31.62,31.63,44512.0,24.7878,24.7878,24.7486,24.7565,44512.0
2017-05-23 13:40:00,31.63,31.65,31.58,31.59,44232.0,24.7565,24.7721,24.7173,24.7252,44232.0
2017-05-23 13:50:00,31.58,31.6,31.55,31.57,24087.0,24.7173,24.733,24.6938,24.7095,24087.0
2017-05-23 14:00:00,31.57,31.57,31.55,31.57,32272.0,24.7095,24.7095,24.6938,24.7095,32272.0
2017-05-23 14:10:00,31.56,31.57,31.53,31.55,30839.0,24.7017,24.7095,24.6782,24.6938,30839.0
2017-05-23 14:20:00,31.55,31.56,31.52,31.53,23352.0,24.6938,24.7017,24.6704,24.6782,23352.0
2017-05-23 14:30:00,31.53,31.56,31.52,31.56,50205.0,24.6782,24.7017,24.6704,24.7017,50205.0
2017-05-23 14:40:00,31.56,31.6,31.55,31.6,29906.0,24.7017,24.733,24.6938,24.733,29906.0
2017-05-23 14:50:00,31.59,31.62,31.58,31.62,31186.0,24.7252,24.7486,24.7173,24.7486,31186.0
2017-05-23 15:00:00,31.63,31.67,31.61,31.64,54872.0,24.7565,24.7878,24.7408,24.7643,54872.0
2017-05-23 15:10:00,31.63,31.64,31.61,31.61,17000.0,24.7565,24.7643,24.7408,24.7408,17000.0
2017-05-23 15:20:00,31.61,31.64,31.6,31.61,37102.0,24.7408,24.7643,24.733,24.7408,37102.0
2017-05-23 15:30:00,31.62,31.65,31.61,31.65,57378.0,24.7486,24.7721,24.7408,24.7721,57378.0
2017-05-23 15:40:00,31.65,31.69,31.64,31.66,140149.0,24.7721,24.8034,24.7643,24.7799,140149.0
2017-05-23 15:50:00,31.66,31.77,31.66,31.76,365821.0,24.7799,24.866,24.7799,24.8582,365821.0
2017-05-24 09:30:00,31.88,31.88,31.65,31.65,68696.0,24.9521,24.9521,24.7721,24.7721,68696.0
2017-05-24 09:40:00,31.64,31.67,31.6,31.61,28329.0,24.7643,24.7878,24.733,24.7408,28329.0
2017-05-24 09:50:00,31.61,31.65,31.6,31.6,31627.0,24.7408,24.7721,24.733,24.733,31627.0
2017-05-24 10:00:00,31.61,31.61,31.57,31.61,27171.0,24.7408,24.7408,24.7095,24.7408,27171.0
2017-05-24 10:10:00,31.6,31.6,31.57,31.59,27389.0,24.733,24.733,24.7095,24.7252,27389.0
2017-05-24 10:20:00,31.59,31.66,31.58,31.61,39921.0,24.7252,24.7799,24.7173,24.7408,39921.0
2017-05-24 10:30:00,31.61,31.62,31.56,31.58,20672.0,24.7408,24.7486,24.7017,24.7173,20672.0
2017-05-24 10:40:00,31.57,31.62,31.55,31.62,26234.0,24.7095,24.7486,24.6938,24.7486,26234.0
2017-05-24 10:50:00,31.62,31.63,31.59,31.61,18941.0,24.7486,24.7565,24.7252,24.7408,18941.0
2017-05-24 11:00:00,31.61,31.61,31.58,31.58,6657.0,24.7408,24.7408,24.7173,24.7173,6657.0
2017-05-24 11:10:00,31.58,31.58,31.54,31.56,51170.0,24.7173,24.7173,24.686,24.7017,51170.0
2017-05-24 11:20:00,31.56,31.57,31.55,31.56,29694.0,24.7017,24.7095,24.6938,24.7017,29694.0
2017-05-24 11:30:00,31.56,31.58,31.54,31.55,50991.0,24.7017,24.7173,24.686,24.6938,50991.0
2017-05-24 11:40:00,31.54,31.55,31.51,31.51,37843.0,24.686,24.6938,24.6625,24.6625,37843.0
2017-05-24 11:50:00,31.51,31.51,31.47,31.47,64617.0,24.6625,24.6625,24.6312,24.6312,64617.0
2017-05-24 12:00:00,31.47,31.48,31.39,31.39,94650.0,24.6312,24.6391,24.5686,24.5686,94650.0
2017-05-24 12:10:00,31.39,31.4,31.36,31.39,46204.0,24.5686,24.5764,24.5451,24.5686,46204.0
2017-05-24 12:20:00,31.39,31.41,31.35,31.35,33224.0,24.5686,24.5843,24.5373,24.5373,33224.0
2017-05-24 12:30:00,31.34,31.34,31.32,31.33,35368.0,24.5295,24.5295,24.5138,24.5217,35368.0
2017-05-24 12:40:00,31.33,31.35,31.33,31.35,23574.0,24.5217,24.5373,24.5217,24.5373,23574.0
2017-05-24 12:50:00,31.34,31.34,31.31,31.32,61375.0,24.5295,24.5295,24.506,24.5138,61375.0
2017-05-24 13:00:00,31.31,31.32,31.29,31.3,24531.0,24.506,24.5138,24.4903,24.4982,24531.0
2017-05-24 13:10:00,31.29,31.32,31.27,31.28,44090.0,24.4903,24.5138,24.4747,24.4825,44090.0
2017-05-24 13:20:00,31.28,31.28,31.24,31.24,46394.0,24.4825,24.4825,24.4512,24.4512,46394.0
2017-05-24 13:30:00,31.24,31.28,31.22,31.26,52599.0,24.4512,24.4825,24.4356,24.4669,52599.0
2017-05-24 13:40:00,31.26,31.3,31.26,31.27,17161.0,24.4669,24.4982,24.4669,24.4747,17161.0
2017-05-24 13:50:00,31.27,31.33,31.27,31.33,34316.0,24.4747,24.5217,24.4747,24.5217,34316.0
2017-05-24 14:00:00,31.33,31.33,31.26,31.31,33060.0,24.5217,24.5217,24.4669,24.506,33060.0
2017-05-24 14:10:00,31.3,31.34,31.3,31.33,66564.0,24.4982,24.5295,24.4982,24.5217,66564.0
2017-05-24 14:20:00,31.33,31.35,31.32,31.32,34633.0,24.5217,24.5373,24.5138,24.5138,34633.0
2017-05-24 14:30:00,31.32,31.36,31.29,31.36,34969.0,24.5138,24.5451,24.4903,24.5451,34969.0
2017-05-24 14:40:00,31.35,31.36,31.33,31.35,30781.0,24.5373,24.5451,24.5217,24.5373,30781.0
2017-05-24 14:50:00,31.35,31.38,31.33,31.38,32283.0,24.5373,24.5608,24.5217,24.5608,32283.0
2017-05-24 15:00:00,31.38,31.39,31.36,31.38,23558.0,24.5608,24.5686,24.5451,24.5608,23558.0
2017-05-24 15:10:00,31.38,31.38,31.36,31.38,14125.0,24.5608,24.5608,24.5451,24.5608,14125.0
2017-05-24 15:20:00,31.38,31.41,31.36,31.4,27059.0,24.5608,24.5843,24.5451,24.5764,27059.0
2017-05-24 15:30:00,31.41,31.42,31.4,31.42,29754.0,24.5843,24.5921,24.5764,24.5921,29754.0
2017-05-24 15:40:00,31.41,31.43,31.4,31.42,64347.0,24.5843,24.5999,24.5764,24.5921,64347.0
2017-05-24 15:50:00,31.42,31.49,31.42,31.49,197492.0,24.5921,24.6469,24.5921,24.6469,197492.0
2017-05-25 09:30:00,31.59,31.69,31.59,31.6,29925.0,24.7252,24.8034,24.7252,24.733,29925.0
2017-05-25 09:40:00,31.6,31.63,31.58,31.63,24813.0,24.733,24.7565,24.7173,24.7565,24813.0
2017-05-25 09:50:00,31.63,31.65,31.59,31.6,14415.0,24.7565,24.7721,24.7252,24.733,14415.0
2017-05-25 10:00:00,31.59,31.62,31.55,31.55,10400.0,24.7252,24.7486,24.6938,24.6938,10400.0
2017-05-25 10:10:00,31.55,31.61,31.55,31.6,22847.0,24.6938,24.7408,24.6938,24.733,22847.0
2017-05-25 10:20:00,31.6,31.63,31.6,31.61,29114.0,24.733,24.7565,24.733,24.7408,29114.0
2017-05-25 10:30:00,31.6,31.64,31.58,31.59,45048.0,24.733,24.7643,24.7173,24.7252,45048.0
2017-05-25 10:40:00,31.6,31.61,31.59,31.61,11994.0,24.733,24.7408,24.7252,24.7408,11994.0
2017-05-25 10:50:00,31.61,31.61,31.6,31.61,16371.0,24.7408,24.7408,24.733,24.7408,16371.0
2017-05-25 11:00:00,31.61,31.61,31.57,31.61,60385.0,24.7408,24.7408,24.7095,24.7408,60385.0
2017-05-25 11:10:00,31.62,31.63,31.6,31.6,22306.0,24.7486,24.7565,24.733,24.733,22306.0
2017-05-25 11:20:00,31.6,31.6,31.52,31.54,70770.0,24.733,24.733,24.6704,24.686,70770.0
2017-05-25 11:30:00,31.54,31.55,31.52,31.53,49215.0,24.686,24.6938,24.6704,24.6782,49215.0
2017-05-25 11:40:00,31.53,31.55,31.53,31.55,12813.0,24.6782,24.6938,24.6782,24.6938,12813.0
2017-05-25 11:50:00,31.55,31.57,31.55,31.57,10107.0,24.6938,24.7095,24.6938,24.7095,10107.0
2017-05-25 12:00:00,31.57,31.57,31.5,31.51,58680.0,24.7095,24.7095,24.6547,24.6625,58680.0
2017-05-25 12:10:00,31.52,31.53,31.51,31.53,35686.0,24.6704,24.6782,24.6625,24.6782,35686.0
2017-05-25 12:20:00,31.54,31.58,31.54,31.58,24301.0,24.686,24.7173,24.686,24.7173,24301.0
2017-05-25 12:30:00,31.58,31.6,31.58,31.6,4676.0,24.7173,24.733,24.7173,24.733,4676.0
2017-05-25 12:40:00,31.59,31.59,31.57,31.57,27596.0,24.7252,24.7252,24.7095,24.7095,27596.0
2017-05-25 12:50:00,31.58,31.6,31.58,31.6,21055.0,24.7173,24.733,24.7173,24.733,21055.0
2017-05-25 13:00:00,31.6,31.6,31.56,31.56,17405.0,24.733,24.733,24.7017,24.7017,17405.0
2017-05-25 13:10:00,31.56,31.56,31.55,31.56,4145.0,24.7017,24.7017,24.6938,24.7017,4145.0
2017-05-25 13:20:00,31.56,31.56,31.55,31.55,4503.0,24.7017,24.7017,24.6938,24.6938,4503.0
2017-05-25 13:30:00,31.56,31.56,31.49,31.49,58111.0,24.7017,24.7017,24.6469,24.6469,58111.0
2017-05-25 13:40:00,31.5,31.5,31.44,31.44,34570.0,24.6547,24.6547,24.6078,24.6078,34570.0
2017-05-25 13:50:00,31.44,31.46,31.44,31.46,66891.0,24.6078,24.6234,24.6078,24.6234,66891.0
2017-05-25 14:00:00,31.47,31.48,31.42,31.43,58228.0,24.6312,24.6391,24.5921,24.5999,58228.0
2017-05-25 14:10:00,31.43,31.43,31.37,31.39,63841.0,24.5999,24.5999,24.553,24.5686,63841.0
2017-05-25 14:20:00,31.38,31.42,31.38,31.39,37744.0,24.5608,24.5921,24.5608,24.5686,37744.0
2017-05-25 14:30:00,31.39,31.45,31.38,31.45,72457.0,24.5686,24.6156,24.5608,24.6156,72457.0
2017-05-25 14:40:00,31.45,31.45,31.44,31.45,38577.0,24.6156,24.6156,24.6078,24.6156,38577.0
2017-05-25 14:50:00,31.44,31.44,31.4,31.44,20205.0,24.6078,24.6078,24.5764,24.6078,20205.0
2017-05-25 15:00:00,31.43,31.45,31.43,31.45,31427.0,24.5999,24.6156,24.5999,24.6156,31427.0
2017-05-25 15:10:00,31.44,31.46,31.44,31.45,115103.0,24.6078,24.6234,24.6078,24.6156,115103.0
2017-05-25 15:20:00,31.46,31.47,31.44,31.44,52365.0,24.6234,24.6312,24.6078,24.6078,52365.0
2017-05-25 15:30:00,31.44,31.47,31.44,31.45,50721.0,24.6078,24.6312,24.6078,24.6156,50721.0
2017-05-25 15:40:00,31.45,31.48,31.45,31.47,128152.0,24.6156,24.6391,24.6156,24.6312,128152.0
2017-05-25 15:50:00,31.47,31.47,31.42,31.44,125929.0,24.6312,24.6312,24.5921,24.6078,125929.0
2017-05-26 09:30:00,31.52,31.57,31.41,31.47,61397.0,24.6704,24.7095,24.5843,24.6312,61397.0
2017-05-26 09:40:00,31.48,31.53,31.47,31.48,29113.0,24.6391,24.6782,24.6312,24.6391,29113.0
2017-05-26 09:50:00,31.49,31.58,31.49,31.56,20019.0,24.6469,24.7173,24.6469,24.7017,20019.0
2017-05-26 10:00:00,31.57,31.57,31.49,31.49,19627.0,24.7095,24.7095,24.6469,24.6469,19627.0
2017-05-26 10:10:00,31.49,31.5,31.44,31.5,43982.0,24.6469,24.6547,24.6078,24.6547,43982.0
2017-05-26 10:20:00,31.49,31.5,31.47,31.47,19532.0,24.6469,24.6547,24.6312,24.6312,19532.0
2017-05-26 10:30:00,31.47,31.5,31.47,31.5,32179.0,24.6312,24.6547,24.6312,24.6547,32179.0
2017-05-26 10:40:00,31.5,31.5,31.45,31.45,8600.0,24.6547,24.6547,24.6156,24.6156,8600.0
2017-05-26 10:50:00,31.45,31.45,31.41,31.43,30107.0,24.6156,24.6156,24.5843,24.5999,30107.0
2017-05-26 11:00:00,31.43,31.43,31.39,31.4,30367.0,24.5999,24.5999,24.5686,24.5764,30367.0
2017-05-26 11:10:00,31.4,31.43,31.4,31.42,16581.0,24.5764,24.5999,24.5764,24.5921,16581.0
2017-05-26 11:20:00,31.42,31.45,31.42,31.45,16498.0,24.5921,24.6156,24.5921,24.6156,16498.0
2017-05-26 11:30:00,31.45,31.46,31.43,31.44,15514.0,24.6156,24.6234,24.5999,24.6078,15514.0
2017-05-26 11:40:00,31.45,31.48,31.44,31.44,16477.0,24.6156,24.6391,24.6078,24.6078,16477.0
2017-05-26 11:50:00,31.44,31.44,31.41,31.42,6717.0,24.6078,24.6078,24.5843,24.5921,6717.0
2017-05-26 12:00:00,31.42,31.42,31.4,31.42,19800.0,24.5921,24.5921,24.5764,24.5921,19800.0
2017-05-26 12:10:00,31.42,31.45,31.42,31.44,12648.0,24.5921,24.6156,24.5921,24.6078,12648.0
2017-05-26 12:20:00,31.44,31.44,31.42,31.42,9680.0,24.6078,24.6078,24.5921,24.5921,9680.0
2017-05-26 12:30:00,31.41,31.45,31.41,31.45,36129.0,24.5843,24.6156,24.5843,24.6156,36129.0
2017-05-26 12:40:00,31.45,31.45,31.44,31.44,6057.0,24.6156,24.6156,24.6078,24.6078,6057.0
2017-05-26 12:50:00,31.43,31.44,31.43,31.44,8050.0,24.5999,24.6078,24.5999,24.6078,8050.0
2017-05-26 13:00:00,31.44,31.45,31.42,31.43,41944.0,24.6078,24.6156,24.5921,24.5999,41944.0
2017-05-26 13:10:00,31.44,31.45,31.43,31.43,14607.0,24.6078,24.6156,24.5999,24.5999,14607.0
2017-05-26 13:20:00,31.43,31.43,31.39,31.4,11700.0,24.5999,24.5999,24.5686,24.5764,11700.0
2017-05-26 13:30:00,31.4,31.4,31.4,31.4,1882.0,24.5764,24.5764,24.5764,24.5764,1882.0
2017-05-26 13:40:00,31.39,31.39,31.37,31.37,6789.0,24.5686,24.5686,24.553,24.553,6789.0
2017-05-26 13:50:00,31.36,31.41,31.36,31.41,24922.0,24.5451,24.5843,24.5451,24.5843,24922.0
2017-05-26 14:00:00,31.41,31.46,31.41,31.46,29166.0,24.5843,24.6234,24.5843,24.6234,29166.0
2017-05-26 14:10:00,31.45,31.47,31.44,31.47,13705.0,24.6156,24.6312,24.6078,24.6312,13705.0
2017-05-26 14:20:00,31.47,31.48,31.45,31.45,32002.0,24.6312,24.6391,24.6156,24.6156,32002.0
2017-05-26 14:30:00,31.45,31.45,31.43,31.43,9636.0,24.6156,24.6156,24.5999,24.5999,9636.0
2017-05-26 14:40:00,31.43,31.43,31.4,31.42,35538.0,24.5999,24.5999,24.5764,24.5921,35538.0
2017-05-26 14:50:00,31.42,31.42,31.4,31.41,25830.0,24.5921,24.5921,24.5764,24.5843,25830.0
2017-05-26 15:00:00,31.41,31.45,31.41,31.45,21519.0,24.5843,24.6156,24.5843,24.6156,21519.0
2017-05-26 15:10:00,31.44,31.49,31.44,31.48,30852.0,24.6078,24.6469,24.6078,24.6391,30852.0
2017-05-26 15:20:00,31.48,31.48,31.44,31.47,60630.0,24.6391,24.6391,24.6078,24.6312,60630.0
2017-05-26 15:30:00,31.46,31.46,31.42,31.43,26765.0,24.6234,24.6234,24.5921,24.5999,26765.0
2017-05-26 15:40:00,31.43,31.44,31.41,31.41,13070.0,24.5999,24.6078,24.5843,24.5843,13070.0
2017-05-26 15:50:00,31.42,31.5,31.42,31.5,193025.0,24.5921,24.6547,24.5921,24.6547,193025.0
2017-05-30 09:30:00,31.4,31.55,31.4,31.54,46863.0,24.5764,24.6938,24.5764,24.686,46863.0
2017-05-30 09:40:00,31.54,31.54,31.44,31.44,57750.0,24.686,24.686,24.6078,24.6078,57750.0
2017-05-30 09:50:00,31.43,31.49,31.42,31.49,56602.0,24.5999,24.6469,24.5921,24.6469,56602.0
2017-05-30 10:00:00,31.49,31.53,31.47,31.51,26334.0,24.6469,24.6782,24.6312,24.6625,26334.0
2017-05-30 10:10:00,31.52,31.58,31.52,31.58,20295.0,24.6704,24.7173,24.6704,24.7173,20295.0
2017-05-30 10:20:00,31.58,31.65,31.57,31.64,32512.0,24.7173,24.7721,24.7095,24.7643,32512.0
2017-05-30 10:30:00,31.64,31.68,31.63,31.66,33786.0,24.7643,24.7956,24.7565,24.7799,33786.0
2017-05-30 10:40:00,31.67,31.67,31.66,31.67,24182.0,24.7878,24.7878,24.7799,24.7878,24182.0
2017-05-30 10:50:00,31.67,31.69,31.65,31.66,15694.0,24.7878,24.8034,24.7721,24.7799,15694.0
2017-05-30 11:00:00,31.66,31.71,31.66,31.7,27746.0,24.7799,24.8191,24.7799,24.8113,27746.0
2017-05-30 11:10:00,31.69,31.73,31.69,31.72,9534.0,24.8034,24.8347,24.8034,24.8269,9534.0
2017-05-30 11:20:00,31.73,31.74,31.71,31.73,33748.0,24.8347,24.8426,24.8191,24.8347,33748.0
2017-05-30 11:30:00,31.74,31.77,31.74,31.77,10309.0,24.8426,24.866,24.8426,24.866,10309.0
2017-05-30 11:40:00,31.77,31.81,31.75,31.75,38074.0,24.866,24.8973,24.8504,24.8504,38074.0
2017-05-30 11:50:00,31.75,31.75,31.72,31.72,17507.0,24.8504,24.8504,24.8269,24.8269,17507.0
2017-05-30 12:00:00,31.72,31.76,31.72,31.76,16339.0,24.8269,24.8582,24.8269,24.8582,16339.0
2017-05-30 12:10:00,31.76,31.76,31.75,31.76,8984.0,24.8582,24.8582,24.8504,24.8582,8984.0
2017-05-30 12:20:00,31.76,31.78,31.76,31.78,12500.0,24.8582,24.8739,24.8582,24.8739,12500.0
2017-05-30 12:30:00,31.78,31.8,31.77,31.78,11537.0,24.8739,24.8895,24.866,24.8739,11537.0
2017-05-30 12:40:00,31.78,31.8,31.75,31.75,11400.0,24.8739,24.8895,24.8504,24.8504,11400.0
2017-05-30 12:50:00,31.75,31.75,31.73,31.73,11179.0,24.8504,24.8504,24.8347,24.8347,11179.0
2017-05-30 13:00:00,31.74,31.77,31.74,31.77,23495.0,24.8426,24.866,24.8426,24.866,23495.0
2017-05-30 13:10:00,31.77,31.79,31.77,31.79,3837.0,24.866,24.8817,24.866,24.8817,3837.0
2017-05-30 13:20:00,31.78,31.78,31.76,31.77,10331.0,24.8739,24.8739,24.8582,24.866,10331.0
2017-05-30 13:30:00,31.76,31.78,31.76,31.78,14535.0,24.8582,24.8739,24.8582,24.8739,14535.0
2017-05-30 13:40:00,31.77,31.8,31.77,31.8,40297.0,24.866,24.8895,24.866,24.8895,40297.0
2017-05-30 13:50:00,31.79,31.79,31.77,31.78,7991.0,24.8817,24.8817,24.866,24.8739,7991.0
2017-05-30 14:00:00,31.78,31.78,31.76,31.76,6557.0,24.8739,24.8739,24.8582,24.8582,6557.0
2017-05-30 14:10:00,31.76,31.76,31.75,31.75,7100.0,24.8582,24.8582,24.8504,24.8504,7100.0
2017-05-30 14:20:00,31.75,31.75,31.74,31.74,18023.0,24.8504,24.8504,24.8426,24.8426,18023.0
2017-05-30 14:30:00,31.74,31.74,31.7,31.72,11017.0,24.8426,24.8426,24.8113,24.8269,11017.0
2017-05-30 14:40:00,31.72,31.73,31.72,31.73,15874.0,24.8269,24.8347,24.8269,24.8347,15874.0
2017-05-30 14:50:00,31.73,31.75,31.73,31.74,8710.0,24.8347,24.8504,24.8347,24.8426,8710.0
2017-05-30 15:00:00,31.74,31.77,31.74,31.77,22304.0,24.8426,24.866,24.8426,24.866,22304.0
2017-05-30 15:10:00,31.76,31.76,31.75,31.75,4800.0,24.8582,24.8582,24.8504,24.8504,4800.0
2017-05-30 15:20:00,31.75,31.75,31.74,31.74,22532.0,24.8504,24.8504,24.8426,24.8426,22532.0
2017-05-30 15:30:00,31.74,31.77,31.73,31.76,38085.0,24.8426,24.866,24.8347,24.8582,38085.0
2017-05-30 15:40:00,31.76,31.78,31.75,31.75,28431.0,24.8582,24.8739,24.8504,24.8504,28431.0
2017-05-30 15:50:00,31.75,31.75,31.67,31.68,180979.0,24.8504,24.8504,24.7878,24.7956,180979.0
2017-05-31 09:30:00,31.84,31.88,31.75,31.88,47317.0,24.9208,24.9521,24.8504,24.9521,47317.0
2017-05-31 09:40:00,31.89,31.89,31.7,31.7,64643.0,24.96,24.96,24.8113,24.8113,64643.0
2017-05-31 09:50:00,31.71,31.76,31.67,31.68,57525.0,24.8191,24.8582,24.7878,24.7956,57525.0
2017-05-31 10:00:00,31.67,31.73,31.63,31.7,43239.0,24.7878,24.8347,24.7565,24.8113,43239.0
2017-05-31 10:10:00,31.7,31.7,31.64,31.67,51609.0,24.8113,24.8113,24.7643,24.7878,51609.0
2017-05-31 10:20:00,31.67,31.68,31.63,31.64,30232.0,24.7878,24.7956,24.7565,24.7643,30232.0
2017-05-31 10:30:00,31.64,31.66,31.61,31.65,16069.0,24.7643,24.7799,24.7408,24.7721,16069.0
2017-05-31 10:40:00,31.65,31.74,31.64,31.73,35176.0,24.7721,24.8426,24.7643,24.8347,35176.0
2017-05-31 10:50:00,31.73,31.81,31.73,31.79,24913.0,24.8347,24.8973,24.8347,24.8817,24913.0
2017-05-31 11:00:00,31.8,31.81,31.75,31.75,28312.0,24.8895,24.8973,24.8504,24.8504,28312.0
2017-05-31 11:10:00,31.75,31.75,31.68,31.7,31665.0,24.8504,24.8504,24.7956,24.8113,31665.0
2017-05-31 11:20:00,31.7,31.74,31.67,31.68,72152.0,24.8113,24.8426,24.7878,24.7956,72152.0
2017-05-31 11:30:00,31.69,31.69,31.66,31.67,64951.0,24.8034,24.8034,24.7799,24.7878,64951.0
2017-05-31 11:40:00,31.67,31.69,31.66,31.67,67433.0,24.7878,24.8034,24.7799,24.7878,67433.0
2017-05-31 11:50:00,31.67,31.69,31.67,31.69,73739.0,24.7878,24.8034,24.7878,24.8034,73739.0
2017-05-31 12:00:00,31.69,31.69,31.67,31.67,29742.0,24.8034,24.8034,24.7878,24.7878,29742.0
2017-05-31 12:10:00,31.67,31.67,31.62,31.66,13766.0,24.7878,24.7878,24.7486,24.7799,13766.0
2017-05-31 12:20:00,31.65,31.65,31.59,31.6,64196.0,24.7721,24.7721,24.7252,24.733,64196.0
2017-05-31 12:30:00,31.6,31.6,31.58,31.59,34238.0,24.733,24.733,24.7173,24.7252,34238.0
2017-05-31 12:40:00,31.58,31.58,31.53,31.53,83112.0,24.7173,24.7173,24.6782,24.6782,83112.0
2017-05-31 12:50:00,31.53,31.56,31.53,31.53,14405.0,24.6782,24.7017,24.6782,24.6782,14405.0
2017-05-31 13:00:00,31.53,31.57,31.53,31.57,8471.0,24.6782,24.7095,24.6782,24.7095,8471.0
2017-05-31 13:10:00,31.57,31.61,31.56,31.56,54794.0,24.7095,24.7408,24.7017,24.7017,54794.0
2017-05-31 13:20:00,31.57,31.57,31.54,31.55,28429.0,24.7095,24.7095,24.686,24.6938,28429.0
2017-05-31 13:30:00,31.55,31.57,31.55,31.57,11319.0,24.6938,24.7095,24.6938,24.7095,11319.0
2017-05-31 13:40:00,31.57,31.59,31.56,31.57,22127.0,24.7095,24.7252,24.7017,24.7095,22127.0
2017-05-31 13:50:00,31.57,31.58,31.56,31.57,10267.0,24.7095,24.7173,24.7017,24.7095,10267.0
2017-05-31 14:00:00,31.58,31.59,31.51,31.52,39078.0,24.7173,24.7252,24.6625,24.6704,39078.0
2017-05-31 14:10:00,31.52,31.55,31.51,31.53,16225.0,24.6704,24.6938,24.6625,24.6782,16225.0
2017-05-31 14:20:00,31.53,31.56,31.52,31.56,18711.0,24.6782,24.7017,24.6704,24.7017,18711.0
2017-05-31 14:30:00,31.55,31.56,31.55,31.56,28171.0,24.6938,24.7017,24.6938,24.7017,28171.0
2017-05-31 14:40:00,31.56,31.57,31.54,31.54,58749.0,24.7017,24.7095,24.686,24.686,58749.0
2017-05-31 14:50:00,31.53,31.53,31.49,31.5,37648.0,24.6782,24.6782,24.6469,24.6547,37648.0
2017-05-31 15:00:00,31.5,31.52,31.47,31.48,30596.0,24.6547,24.6704,24.6312,24.6391,30596.0
2017-05-31 15:10:00,31.48,31.53,31.48,31.52,39269.0,24.6391,24.6782,24.6391,24.6704,39269.0
2017-05-31 15:20:00,31.52,31.55,31.5,31.51,53619.0,24.6704,24.6938,24.6547,24.6625,53619.0
2017-05-31 15:30:00,31.51,31.53,31.5,31.51,132426.0,24.6625,24.6782,24.6547,24.6625,132426.0
2017-05-31 15:40:00,31.51,31.53,31.51,31.52,47375.0,24.6625,24.6782,24.6625,24.6704,47375.0
2017-05-31 15:50:00,31.52,31.55,31.51,31.53,274271.0,24.6704,24.6938,24.6625,24.6782,274271.0
2017-06-01 09:30:00,31.54,31.61,31.51,31.52,54523.0,24.686,24.7408,24.6625,24.6704,54523.0
2017-06-01 09:40:00,31.53,31.61,31.51,31.61,37798.0,24.6782,24.7408,24.6625,24.7408,37798.0
2017-06-01 09:50:00,31.62,31.63,31.54,31.56,41937.0,24.7486,24.7565,24.686,24.7017,41937.0
2017-06-01 10:00:00,31.57,31.6,31.52,31.53,35245.0,24.7095,24.733,24.6704,24.6782,35245.0
2017-06-01 10:10:00,31.54,31.56,31.51,31.52,20092.0,24.686,24.7017,24.6625,24.6704,20092.0
2017-06-01 10:20:00,31.53,31.55,31.48,31.53,48388.0,24.6782,24.6938,24.6391,24.6782,48388.0
2017-06-01 10:30:00,31.53,31.57,31.51,31.57,26292.0,24.6782,24.7095,24.6625,24.7095,26292.0
2017-06-01 10:40:00,31.57,31.61,31.57,31.61,21624.0,24.7095,24.7408,24.7095,24.7408,21624.0
2017-06-01 10:50:00,31.6,31.64,31.56,31.56,44519.0,24.733,24.7643,24.7017,24.7017,44519.0
2017-06-01 11:00:00,31.56,31.6,31.55,31.59,13522.0,24.7017,24.733,24.6938,24.7252,13522.0
2017-06-01 11:10:00,31.6,31.62,31.57,31.57,13354.0,24.733,24.7486,24.7095,24.7095,13354.0
2017-06-01 11:20:00,31.57,31.57,31.54,31.54,29459.0,24.7095,24.7095,24.686,24.686,29459.0
2017-06-01 11:30:00,31.55,31.6,31.55,31.57,36297.0,24.6938,24.733,24.6938,24.7095,36297.0
2017-06-01 11:40:00,31.58,31.58,31.56,31.58,18506.0,24.7173,24.7173,24.7017,24.7173,18506.0
2017-06-01 11:50:00,31.58,31.62,31.58,31.61,22525.0,24.7173,24.7486,24.7173,24.7408,22525.0
2017-06-01 12:00:00,31.62,31.67,31.62,31.66,17164.0,24.7486,24.7878,24.7486,24.7799,17164.0
2017-06-01 12:10:00,31.66,31.69,31.64,31.67,26891.0,24.7799,24.8034,24.7643,24.7878,26891.0
2017-06-01 12:20:00,31.68,31.68,31.66,31.66,8467.0,24.7956,24.7956,24.7799,24.7799,8467.0
2017-06-01 12:30:00,31.66,31.67,31.66,31.67,7522.0,24.7799,24.7878,24.7799,24.7878,7522.0
2017-06-01 12:40:00,31.67,31.67,31.67,31.67,10100.0,24.7878,24.7878,24.7878,24.7878,10100.0
2017-06-01 12:50:00,31.68,31.71,31.68,31.7,4200.0,24.7956,24.8191,24.7956,24.8113,4200.0
2017-06-01 13:00:00,31.71,31.8,31.71,31.78,52357.0,24.8191,24.8895,24.8191,24.8739,52357.0
2017-06-01 13:10:00,31.77,31.79,31.77,31.78,23800.0,24.866,24.8817,24.866,24.8739,23800.0
2017-06-01 13:20:00,31.79,31.8,31.77,31.77,18343.0,24.8817,24.8895,24.866,24.866,18343.0
2017-06-01 13:30:00,31.76,31.76,31.72,31.72,17800.0,24.8582,24.8582,24.8269,24.8269,17800.0
2017-06-01 13:40:00,31.72,31.73,31.72,31.72,6061.0,24.8269,24.8347,24.8269,24.8269,6061.0
2017-06-01 13:50:00,31.72,31.72,31.7,31.72,25336.0,24.8269,24.8269,24.8113,24.8269,25336.0
2017-06-01 14:00:00,31.73,31.75,31.72,31.74,25120.0,24.8347,24.8504,24.8269,24.8426,25120.0
2017-06-01 14:10:00,31.75,31.75,31.72,31.75,32895.0,24.8504,24.8504,24.8269,24.8504,32895.0
2017-06-01 14:20:00,31.76,31.77,31.75,31.76,15309.0,24.8582,24.866,24.8504,24.8582,15309.0
2017-06-01 14:30:00,31.76,31.76,31.71,31.72,17118.0,24.8582,24.8582,24.8191,24.8269,17118.0
2017-06-01 14:40:00,31.73,31.75,31.72,31.74,16201.0,24.8347,24.8504,24.8269,24.8426,16201.0
2017-06-01 14:50:00,31.74,31.75,31.7,31.71,32763.0,24.8426,24.8504,24.8113,24.8191,32763.0
2017-06-01 15:00:00,31.71,31.75,31.71,31.75,19628.0,24.8191,24.8504,24.8191,24.8504,19628.0
2017-06-01 15:10:00,31.75,31.77,31.75,31.76,23276.0,24.8504,24.866,24.8504,24.8582,23276.0
2017-06-01 15:20:00,31.77,31.8,31.76,31.76,26582.0,24.866,24.8895,24.8582,24.8582,26582.0
2017-06-01 15:30:00,31.76,31.77,31.74,31.75,30515.0,24.8582,24.866,24.8426,24.8504,30515.0
2017-06-01 15:40:00,31.75,31.77,31.74,31.76,28908.0,24.8504,24.866,24.8426,24.8582,28908.0
2017-06-01 15:50:00,31.77,31.8,31.77,31.8,99242.0,24.866,24.8895,24.866,24.8895,99242.0
2017-06-02 09:30:00,31.92,32.06,31.92,32.0,56966.0,24.9834,25.093,24.9834,25.0461,56966.0
2017-06-02 09:40:00,32.0,32.01,31.92,31.94,62623.0,25.0461,25.0539,24.9834,24.9991,62623.0
2017-06-02 09:50:00,31.94,31.94,31.81,31.89,61270.0,24.9991,24.9991,24.8973,24.96,61270.0
2017-06-02 10:00:00,31.89,31.91,31.83,31.84,25358.0,24.96,24.9756,24.913,24.9208,25358.0
2017-06-02 10:10:00,31.84,31.84,31.81,31.82,24902.0,24.9208,24.9208,24.8973,24.9052,24902.0
2017-06-02 10:20:00,31.81,31.81,31.77,31.77,23409.0,24.8973,24.8973,24.866,24.866,23409.0
2017-06-02 10:30:00,31.77,31.79,31.72,31.72,35133.0,24.866,24.8817,24.8269,24.8269,35133.0
2017-06-02 10:40:00,31.71,31.74,31.68,31.74,32092.0,24.8191,24.8426,24.7956,24.8426,32092.0
2017-06-02 10:50:00,31.74,31.83,31.74,31.83,29858.0,24.8426,24.913,24.8426,24.913,29858.0
2017-06-02 11:00:00,31.82,31.85,31.82,31.85,33187.0,24.9052,24.9287,24.9052,24.9287,33187.0
2017-06-02 11:10:00,31.84,31.92,31.83,31.9,47628.0,24.9208,24.9834,24.913,24.9678,47628.0
2017-06-02 11:20:00,31.89,31.92,31.87,31.89,39763.0,24.96,24.9834,24.9443,24.96,39763.0
2017-06-02 11:30:00,31.9,31.94,31.9,31.93,17714.0,24.9678,24.9991,24.9678,24.9913,17714.0
2017-06-02 11:40:00,31.93,31.95,31.9,31.94,51804.0,24.9913,25.0069,24.9678,24.9991,51804.0
2017-06-02 11:50:00,31.93,31.97,31.93,31.95,7189.0,24.9913,25.0226,24.9913,25.0069,7189.0
2017-06-02 12:00:00,31.94,31.94,31.91,31.91,2941.0,24.9991,24.9991,24.9756,24.9756,2941.0
2017-06-02 12:10:00,31.91,31.91,31.88,31.9,28549.0,24.9756,24.9756,24.9521,24.9678,28549.0
2017-06-02 12:20:00,31.91,31.91,31.9,31.91,4803.0,24.9756,24.9756,24.9678,24.9756,4803.0
2017-06-02 12:30:00,31.92,31.92,31.9,31.91,24187.0,24.9834,24.9834,24.9678,24.9756,24187.0
2017-06-02 12:40:00,31.9,31.95,31.9,31.94,28292.0,24.9678,25.0069,24.9678,24.9991,28292.0
2017-06-02 12:50:00,31.94,31.97,31.93,31.95,37716.0,24.9991,25.0226,24.9913,25.0069,37716.0
2017-06-02 13:00:00,31.96,31.98,31.95,31.97,24118.0,25.0148,25.0304,25.0069,25.0226,24118.0
2017-06-02 13:10:00,31.96,31.99,31.95,31.99,11316.0,25.0148,25.0382,25.0069,25.0382,11316.0
2017-06-02 13:20:00,31.98,31.98,31.96,31.98,8950.0,25.0304,25.0304,25.0148,25.0304,8950.0
2017-06-02 13:30:00,31.98,32.0,31.97,32.0,13729.0,25.0304,25.0461,25.0226,25.0461,13729.0
2017-06-02 13:40:00,31.99,31.99,31.96,31.96,8660.0,25.0382,25.0382,25.0148,25.0148,8660.0
2017-06-02 13:50:00,31.96,31.98,31.96,31.98,14697.0,25.0148,25.0304,25.0148,25.0304,14697.0
2017-06-02 14:00:00,31.98,31.98,31.96,31.96,8323.0,25.0304,25.0304,25.0148,25.0148,8323.0
2017-06-02 14:10:00,31.95,31.99,31.94,31.98,28247.0,25.0069,25.0382,24.9991,25.0304,28247.0
2017-06-02 14:20:00,31.98,31.98,31.93,31.93,9529.0,25.0304,25.0304,24.9913,24.9913,9529.0
2017-06-02 14:30:00,31.93,31.94,31.91,31.91,9678.0,24.9913,24.9991,24.9756,24.9756,9678.0
2017-06-02 14:40:00,31.92,31.93,31.91,31.91,15829.0,24.9834,24.9913,24.9756,24.9756,15829.0
2017-06-02 14:50:00,31.92,31.96,31.92,31.95,12527.0,24.9834,25.0148,24.9834,25.0069,12527.0
2017-06-02 15:00:00,31.96,31.98,31.96,31.97,12131.0,25.0148,25.0304,25.0148,25.0226,12131.0
2017-06-02 15:10:00,31.97,31.97,31.95,31.95,9579.0,25.0226,25.0226,25.0069,25.0069,9579.0
2017-06-02 15:20:00,31.95,31.99,31.95,31.99,8469.0,25.0069,25.0382,25.0069,25.0382,8469.0
2017-06-02 15:30:00,31.99,32.03,31.99,32.02,44802.0,25.0382,25.0695,25.0382,25.0617,44802.0
2017-06-02 15:40:00,32.01,32.03,31.96,31.97,47797.0,25.0539,25.0695,25.0148,25.0226,47797.0
2017-06-02 15:50:00,31.97,32.0,31.96,31.97,129970.0,25.0226,25.0461,25.0148,25.0226,129970.0
2017-06-05 09:30:00,31.97,31.99,31.85,31.85,56212.0,25.0226,25.0382,24.9287,24.9287,56212.0
2017-06-05 09:40:00,31.85,31.88,31.82,31.87,52102.0,24.9287,24.9521,24.9052,24.9443,52102.0
2017-06-05 09:50:00,31.88,31.89,31.82,31.85,20742.0,24.9521,24.96,24.9052,24.9287,20742.0
2017-06-05 10:00:00,31.85,31.85,31.77,31.78,30488.0,24.9287,24.9287,24.866,24.8739,30488.0
2017-06-05 10:10:00,31.78,31.8,31.76,31.77,24800.0,24.8739,24.8895,24.8582,24.866,24800.0
2017-06-05 10:20:00,31.77,31.77,31.72,31.72,19993.0,24.866,24.866,24.8269,24.8269,19993.0
2017-06-05 10:30:00,31.72,31.72,31.69,31.7,38805.0,24.8269,24.8269,24.8034,24.8113,38805.0
2017-06-05 10:40:00,31.7,31.7,31.68,31.7,10753.0,24.8113,24.8113,24.7956,24.8113,10753.0
2017-06-05 10:50:00,31.7,31.7,31.64,31.64,17300.0,24.8113,24.8113,24.7643,24.7643,17300.0
2017-06-05 11:00:00,31.63,31.69,31.63,31.68,36789.0,24.7565,24.8034,24.7565,24.7956,36789.0
2017-06-05 11:10:00,31.68,31.68,31.61,31.61,37953.0,24.7956,24.7956,24.7408,24.7408,37953.0
2017-06-05 11:20:00,31.61,31.64,31.6,31.61,44290.0,24.7408,24.7643,24.733,24.7408,44290.0
2017-06-05 11:30:00,31.61,31.61,31.59,31.61,49846.0,24.7408,24.7408,24.7252,24.7408,49846.0
2017-06-05 11:40:00,31.61,31.64,31.61,31.64,18484.0,24.7408,24.7643,24.7408,24.7643,18484.0
2017-06-05 11:50:00,31.65,31.72,31.65,31.68,39640.0,24.7721,24.8269,24.7721,24.7956,39640.0
2017-06-05 12:00:00,31.69,31.72,31.69,31.72,11200.0,24.8034,24.8269,24.8034,24.8269,11200.0
2017-06-05 12:10:00,31.71,31.71,31.69,31.7,11151.0,24.8191,24.8191,24.8034,24.8113,11151.0
2017-06-05 12:20:00,31.7,31.7,31.65,31.65,14479.0,24.8113,24.8113,24.7721,24.7721,14479.0
2017-06-05 12:30:00,31.65,31.65,31.64,31.65,21349.0,24.7721,24.7721,24.7643,24.7721,21349.0
2017-06-05 12:40:00,31.64,31.66,31.64,31.64,19954.0,24.7643,24.7799,24.7643,24.7643,19954.0
2017-06-05 12:50:00,31.64,31.66,31.64,31.64,5453.0,24.7643,24.7799,24.7643,24.7643,5453.0
2017-06-05 13:00:00,31.64,31.65,31.59,31.59,23500.0,24.7643,24.7721,24.7252,24.7252,23500.0
2017-06-05 13:10:00,31.58,31.61,31.58,31.6,30944.0,24.7173,24.7408,24.7173,24.733,30944.0
2017-06-05 13:20:00,31.6,31.65,31.6,31.65,9682.0,24.733,24.7721,24.733,24.7721,9682.0
2017-06-05 13:30:00,31.66,31.66,31.6,31.63,15956.0,24.7799,24.7799,24.733,24.7565,15956.0
2017-06-05 13:40:00,31.63,31.64,31.61,31.61,16937.0,24.7565,24.7643,24.7408,24.7408,16937.0
2017-06-05 13:50:00,31.61,31.61,31.6,31.61,10827.0,24.7408,24.7408,24.733,24.7408,10827.0
2017-06-05 14:00:00,31.61,31.62,31.6,31.6,17374.0,24.7408,24.7486,24.733,24.733,17374.0
2017-06-05 14:10:00,31.6,31.62,31.6,31.61,10625.0,24.733,24.7486,24.733,24.7408,10625.0
2017-06-05 14:20:00,31.61,31.61,31.6,31.6,13800.0,24.7408,24.7408,24.733,24.733,13800.0
2017-06-05 14:30:00,31.6,31.6,31.58,31.59,41897.0,24.733,24.733,24.7173,24.7252,41897.0
2017-06-05 14:40:00,31.59,31.6,31.58,31.6,25367.0,24.7252,24.733,24.7173,24.733,25367.0
2017-06-05 14:50:00,31.6,31.63,31.6,31.63,16359.0,24.733,24.7565,24.733,24.7565,16359.0
2017-06-05 15:00:00,31.64,31.66,31.61,31.65,15076.0,24.7643,24.7799,24.7408,24.7721,15076.0
2017-06-05 15:10:00,31.64,31.68,31.64,31.67,46630.0,24.7643,24.7956,24.7643,24.7878,46630.0
2017-06-05 15:20:00,31.67,31.7,31.65,31.7,16999.0,24.7878,24.8113,24.7721,24.8113,16999.0
2017-06-05 15:30:00,31.7,31.7,31.67,31.68,29756.0,24.8113,24.8113,24.7878,24.7956,29756.0
2017-06-05 15:40:00,31.68,31.73,31.68,31.7,41353.0,24.7956,24.8347,24.7956,24.8113,41353.0
2017-06-05 15:50:00,31.7,31.76,31.7,31.75,119170.0,24.8113,24.8582,24.8113,24.8504,119170.0
2017-06-06 09:30:00,31.76,31.76,31.59,31.59,52829.0,24.8582,24.8582,24.7252,24.7252,52829.0
2017-06-06 09:40:00,31.58,31.62,31.53,31.62,78237.0,24.7173,24.7486,24.6782,24.7486,78237.0
2017-06-06 09:50:00,31.63,31.72,31.63,31.69,30387.0,24.7565,24.8269,24.7565,24.8034,30387.0
2017-06-06 10:00:00,31.69,31.72,31.68,31.71,31793.0,24.8034,24.8269,24.7956,24.8191,31793.0
2017-06-06 10:10:00,31.71,31.73,31.67,31.67,14739.0,24.8191,24.8347,24.7878,24.7878,14739.0
2017-06-06 10:20:00,31.66,31.66,31.61,31.61,8288.0,24.7799,24.7799,24.7408,24.7408,8288.0
2017-06-06 10:30:00,31.61,31.68,31.61,31.64,26542.0,24.7408,24.7956,24.7408,24.7643,26542.0
2017-06-06 10:40:00,31.63,31.63,31.59,31.59,18866.0,24.7565,24.7565,24.7252,24.7252,18866.0
2017-06-06 10:50:00,31.59,31.59,31.53,31.53,23304.0,24.7252,24.7252,24.6782,24.6782,23304.0
2017-06-06 11:00:00,31.53,31.56,31.52,31.54,27738.0,24.6782,24.7017,24.6704,24.686,27738.0
2017-06-06 11:10:00,31.54,31.54,31.5,31.52,46528.0,24.686,24.686,24.6547,24.6704,46528.0
2017-06-06 11:20:00,31.52,31.53,31.51,31.53,4925.0,24.6704,24.6782,24.6625,24.6782,4925.0
2017-06-06 11:30:00,31.52,31.55,31.51,31.55,16608.0,24.6704,24.6938,24.6625,24.6938,16608.0
2017-06-06 11:40:00,31.55,31.56,31.55,31.55,8000.0,24.6938,24.7017,24.6938,24.6938,8000.0
2017-06-06 11:50:00,31.55,31.58,31.55,31.58,10392.0,24.6938,24.7173,24.6938,24.7173,10392.0
2017-06-06 12:00:00,31.58,31.62,31.58,31.61,13748.0,24.7173,24.7486,24.7173,24.7408,13748.0
2017-06-06 12:10:00,31.61,31.63,31.61,31.61,14850.0,24.7408,24.7565,24.7408,24.7408,14850.0
2017-06-06 12:20:00,31.6,31.65,31.6,31.61,22575.0,24.733,24.7721,24.733,24.7408,22575.0
2017-06-06 12:30:00,31.6,31.6,31.59,31.6,14117.0,24.733,24.733,24.7252,24.733,14117.0
2017-06-06 12:40:00,31.59,31.6,31.58,31.6,15100.0,24.7252,24.733,24.7173,24.733,15100.0
2017-06-06 12:50:00,31.6,31.6,31.6,31.6,4858.0,24.733,24.733,24.733,24.733,4858.0
2017-06-06 13:00:00,31.6,31.61,31.59,31.61,12801.0,24.733,24.7408,24.7252,24.7408,12801.0
2017-06-06 13:10:00,31.61,31.62,31.59,31.62,18111.0,24.7408,24.7486,24.7252,24.7486,18111.0
2017-06-06 13:20:00,31.62,31.62,31.61,31.61,6300.0,24.7486,24.7486,24.7408,24.7408,6300.0
2017-06-06 13:30:00,31.62,31.65,31.62,31.65,20199.0,24.7486,24.7721,24.7486,24.7721,20199.0
2017-06-06 13:40:00,31.65,31.68,31.65,31.68,15703.0,24.7721,24.7956,24.7721,24.7956,15703.0
2017-06-06 13:50:00,31.68,31.68,31.66,31.66,20093.0,24.7956,24.7956,24.7799,24.7799,20093.0
2017-06-06 14:00:00,31.65,31.67,31.64,31.65,14005.0,24.7721,24.7878,24.7643,24.7721,14005.0
2017-06-06 14:10:00,31.65,31.67,31.64,31.65,26126.0,24.7721,24.7878,24.7643,24.7721,26126.0
2017-06-06 14:20:00,31.65,31.66,31.65,31.66,8152.0,24.7721,24.7799,24.7721,24.7799,8152.0
2017-06-06 14:30:00,31.66,31.69,31.66,31.66,7670.0,24.7799,24.8034,24.7799,24.7799,7670.0
2017-06-06 14:40:00,31.66,31.68,31.66,31.68,6889.0,24.7799,24.7956,24.7799,24.7956,6889.0
2017-06-06 14:50:00,31.67,31.67,31.65,31.65,3962.0,24.7878,24.7878,24.7721,24.7721,3962.0
2017-06-06 15:00:00,31.65,31.66,31.65,31.65,800.0,24.7721,24.7799,24.7721,24.7721,800.0
2017-06-06 15:10:00,31.65,31.65,31.61,31.63,22696.0,24.7721,24.7721,24.7408,24.7565,22696.0
2017-06-06 15:20:00,31.63,31.64,31.61,31.63,15671.0,24.7565,24.7643,24.7408,24.7565,15671.0
2017-06-06 15:30:00,31.64,31.64,31.58,31.61,31725.0,24.7643,24.7643,24.7173,24.7408,31725.0
2017-06-06 15:40:00,31.61,31.62,31.6,31.61,15783.0,24.7408,24.7486,24.733,24.7408,15783.0
2017-06-06 15:50:00,31.6,31.6,31.56,31.57,116363.0,24.733,24.733,24.7017,24.7095,116363.0
2017-06-07 09:30:00,31.64,31.72,31.6,31.6,36952.0,24.7643,24.8269,24.733,24.733,36952.0
2017-06-07 09:40:00,31.6,31.61,31.58,31.61,35300.0,24.733,24.7408,24.7173,24.7408,35300.0
2017-06-07 09:50:00,31.61,31.63,31.56,31.62,18412.0,24.7408,24.7565,24.7017,24.7486,18412.0
2017-06-07 10:00:00,31.63,31.66,31.61,31.63,18008.0,24.7565,24.7799,24.7408,24.7565,18008.0
2017-06-07 10:10:00,31.62,31.64,31.59,31.59,9240.0,24.7486,24.7643,24.7252,24.7252,9240.0
2017-06-07 10:20:00,31.59,31.59,31.52,31.53,24113.0,24.7252,24.7252,24.6704,24.6782,24113.0
2017-06-07 10:30:00,31.52,31.57,31.52,31.56,28997.0,24.6704,24.7095,24.6704,24.7017,28997.0
2017-06-07 10:40:00,31.56,31.59,31.54,31.59,29859.0,24.7017,24.7252,24.686,24.7252,29859.0
2017-06-07 10:50:00,31.59,31.61,31.58,31.61,8578.0,24.7252,24.7408,24.7173,24.7408,8578.0
2017-06-07 11:00:00,31.61,31.67,31.61,31.64,29074.0,24.7408,24.7878,24.7408,24.7643,29074.0
2017-06-07 11:10:00,31.63,31.63,31.59,31.59,8112.0,24.7565,24.7565,24.7252,24.7252,8112.0
2017-06-07 11:20:00,31.59,31.61,31.57,31.57,8150.0,24.7252,24.7408,24.7095,24.7095,8150.0
2017-06-07 11:30:00,31.57,31.57,31.56,31.56,4795.0,24.7095,24.7095,24.7017,24.7017,4795.0
2017-06-07 11:40:00,31.56,31.56,31.5,31.51,14974.0,24.7017,24.7017,24.6547,24.6625,14974.0
2017-06-07 11:50:00,31.51,31.51,31.51,31.51,14492.0,24.6625,24.6625,24.6625,24.6625,14492.0
2017-06-07 12:00:00,31.51,31.53,31.5,31.53,15316.0,24.6625,24.6782,24.6547,24.6782,15316.0
2017-06-07 12:10:00,31.53,31.53,31.52,31.53,15418.0,24.6782,24.6782,24.6704,24.6782,15418.0
2017-06-07 12:20:00,31.53,31.55,31.53,31.53,11161.0,24.6782,24.6938,24.6782,24.6782,11161.0
2017-06-07 12:30:00,31.52,31.55,31.52,31.53,6731.0,24.6704,24.6938,24.6704,24.6782,6731.0
2017-06-07 12:40:00,31.53,31.53,31.49,31.5,16111.0,24.6782,24.6782,24.6469,24.6547,16111.0
2017-06-07 12:50:00,31.5,31.5,31.46,31.49,15661.0,24.6547,24.6547,24.6234,24.6469,15661.0
2017-06-07 13:00:00,31.49,31.5,31.49,31.49,12392.0,24.6469,24.6547,24.6469,24.6469,12392.0
2017-06-07 13:10:00,31.48,31.49,31.47,31.47,13512.0,24.6391,24.6469,24.6312,24.6312,13512.0
2017-06-07 13:20:00,31.46,31.49,31.44,31.49,24350.0,24.6234,24.6469,24.6078,24.6469,24350.0
2017-06-07 13:30:00,31.49,31.5,31.49,31.49,35745.0,24.6469,24.6547,24.6469,24.6469,35745.0
2017-06-07 13:40:00,31.49,31.51,31.49,31.51,34394.0,24.6469,24.6625,24.6469,24.6625,34394.0
2017-06-07 13:50:00,31.51,31.52,31.5,31.52,16498.0,24.6625,24.6704,24.6547,24.6704,16498.0
2017-06-07 14:00:00,31.51,31.59,31.51,31.56,36486.0,24.6625,24.7252,24.6625,24.7017,36486.0
2017-06-07 14:10:00,31.56,31.56,31.53,31.54,11123.0,24.7017,24.7017,24.6782,24.686,11123.0
2017-06-07 14:20:00,31.54,31.56,31.54,31.54,12683.0,24.686,24.7017,24.686,24.686,12683.0
2017-06-07 14:30:00,31.54,31.57,31.54,31.56,13493.0,24.686,24.7095,24.686,24.7017,13493.0
2017-06-07 14:40:00,31.55,31.55,31.53,31.55,19841.0,24.6938,24.6938,24.6782,24.6938,19841.0
2017-06-07 14:50:00,31.55,31.58,31.55,31.56,18776.0,24.6938,24.7173,24.6938,24.7017,18776.0
2017-06-07 15:00:00,31.56,31.57,31.55,31.56,14680.0,24.7017,24.7095,24.6938,24.7017,14680.0
2017-06-07 15:10:00,31.55,31.55,31.52,31.53,10954.0,24.6938,24.6938,24.6704,24.6782,10954.0
2017-06-07 15:20:00,31.53,31.53,31.53,31.53,2100.0,24.6782,24.6782,24.6782,24.6782,2100.0
2017-06-07 15:30:00,31.53,31.54,31.52,31.53,42051.0,24.6782,24.686,24.6704,24.6782,42051.0
2017-06-07 15:40:00,31.53,31.59,31.53,31.58,47423.0,24.6782,24.7252,24.6782,24.7173,47423.0
2017-06-07 15:50:00,31.58,31.61,31.58,31.6,80161.0,24.7173,24.7408,24.7173,24.733,80161.0
2017-06-08 09:30:00,31.58,31.61,31.52,31.57,49346.0,24.7173,24.7408,24.6704,24.7095,49346.0
2017-06-08 09:40:00,31.59,31.64,31.55,31.6,57453.0,24.7252,24.7643,24.6938,24.733,57453.0
2017-06-08 09:50:00,31.6,31.61,31.53,31.61,39547.0,24.733,24.7408,24.6782,24.7408,39547.0
2017-06-08 10:00:00,31.61,31.63,31.58,31.59,22012.0,24.7408,24.7565,24.7173,24.7252,22012.0
2017-06-08 10:10:00,31.59,31.67,31.58,31.65,37419.0,24.7252,24.7878,24.7173,24.7721,37419.0
2017-06-08 10:20:00,31.65,31.65,31.61,31.62,30829.0,24.7721,24.7721,24.7408,24.7486,30829.0
2017-06-08 10:30:00,31.63,31.68,31.63,31.68,45240.0,24.7565,24.7956,24.7565,24.7956,45240.0
2017-06-08 10:40:00,31.68,31.71,31.66,31.68,26626.0,24.7956,24.8191,24.7799,24.7956,26626.0
2017-06-08 10:50:00,31.69,31.71,31.68,31.71,22368.0,24.8034,24.8191,24.7956,24.8191,22368.0
2017-06-08 11:00:00,31.71,31.73,31.7,31.73,12808.0,24.8191,24.8347,24.8113,24.8347,12808.0
2017-06-08 11:10:00,31.72,31.76,31.72,31.76,21448.0,24.8269,24.8582,24.8269,24.8582,21448.0
2017-06-08 11:20:00,31.77,31.78,31.71,31.71,25129.0,24.866,24.8739,24.8191,24.8191,25129.0
2017-06-08 11:30:00,31.71,31.73,31.7,31.73,24409.0,24.8191,24.8347,24.8113,24.8347,24409.0
2017-06-08 11:40:00,31.72,31.74,31.69,31.74,19622.0,24.8269,24.8426,24.8034,24.8426,19622.0
2017-06-08 11:50:00,31.74,31.74,31.72,31.73,12420.0,24.8426,24.8426,24.8269,24.8347,12420.0
2017-06-08 12:00:00,31.73,31.75,31.73,31.74,7241.0,24.8347,24.8504,24.8347,24.8426,7241.0
2017-06-08 12:10:00,31.74,31.79,31.74,31.77,20719.0,24.8426,24.8817,24.8426,24.866,20719.0
2017-06-08 12:20:00,31.77,31.8,31.76,31.76,24450.0,24.866,24.8895,24.8582,24.8582,24450.0
2017-06-08 12:30:00,31.76,31.77,31.75,31.77,11445.0,24.8582,24.866,24.8504,24.866,11445.0
2017-06-08 12:40:00,31.76,31.76,31.74,31.76,19451.0,24.8582,24.8582,24.8426,24.8582,19451.0
2017-06-08 12:50:00,31.76,31.76,31.75,31.76,13988.0,24.8582,24.8582,24.8504,24.8582,13988.0
2017-06-08 13:00:00,31.75,31.76,31.73,31.75,20158.0,24.8504,24.8582,24.8347,24.8504,20158.0
2017-06-08 13:10:00,31.75,31.75,31.73,31.74,28583.0,24.8504,24.8504,24.8347,24.8426,28583.0
2017-06-08 13:20:00,31.73,31.73,31.68,31.68,39793.0,24.8347,24.8347,24.7956,24.7956,39793.0
2017-06-08 13:30:00,31.68,31.68,31.66,31.66,20964.0,24.7956,24.7956,24.7799,24.7799,20964.0
2017-06-08 13:40:00,31.66,31.68,31.65,31.68,22225.0,24.7799,24.7956,24.7721,24.7956,22225.0
2017-06-08 13:50:00,31.68,31.68,31.67,31.68,26066.0,24.7956,24.7956,24.7878,24.7956,26066.0
2017-06-08 14:00:00,31.67,31.67,31.64,31.65,17840.0,24.7878,24.7878,24.7643,24.7721,17840.0
2017-06-08 14:10:00,31.65,31.66,31.64,31.65,22959.0,24.7721,24.7799,24.7643,24.7721,22959.0
2017-06-08 14:20:00,31.65,31.65,31.62,31.63,10218.0,24.7721,24.7721,24.7486,24.7565,10218.0
2017-06-08 14:30:00,31.63,31.66,31.63,31.65,32819.0,24.7565,24.7799,24.7565,24.7721,32819.0
2017-06-08 14:40:00,31.65,31.65,31.64,31.65,9430.0,24.7721,24.7721,24.7643,24.7721,9430.0
2017-06-08 14:50:00,31.65,31.67,31.64,31.67,14559.0,24.7721,24.7878,24.7643,24.7878,14559.0
2017-06-08 15:00:00,31.67,31.69,31.67,31.69,16417.0,24.7878,24.8034,24.7878,24.8034,16417.0
2017-06-08 15:10:00,31.68,31.73,31.67,31.73,42913.0,24.7956,24.8347,24.7878,24.8347,42913.0
2017-06-08 15:20:00,31.73,31.74,31.72,31.72,30495.0,24.8347,24.8426,24.8269,24.8269,30495.0
2017-06-08 15:30:00,31.72,31.75,31.71,31.72,25767.0,24.8269,24.8504,24.8191,24.8269,25767.0
2017-06-08 15:40:00,31.72,31.74,31.71,31.74,31403.0,24.8269,24.8426,24.8191,24.8426,31403.0
2017-06-08 15:50:00,31.74,31.74,31.61,31.62,281033.0,24.8426,24.8426,24.7408,24.7486,281033.0
2017-06-09 09:30:00,31.67,31.7,31.61,31.69,36476.0,24.7878,24.8113,24.7408,24.8034,36476.0
2017-06-09 09:40:00,31.67,31.76,31.66,31.74,23570.0,24.7878,24.8582,24.7799,24.8426,23570.0
2017-06-09 09:50:00,31.75,31.8,31.74,31.78,32109.0,24.8504,24.8895,24.8426,24.8739,32109.0
2017-06-09 10:00:00,31.78,31.78,31.74,31.75,15227.0,24.8739,24.8739,24.8426,24.8504,15227.0
2017-06-09 10:10:00,31.75,31.81,31.75,31.81,16086.0,24.8504,24.8973,24.8504,24.8973,16086.0
2017-06-09 10:20:00,31.82,31.82,31.75,31.76,11256.0,24.9052,24.9052,24.8504,24.8582,11256.0
2017-06-09 10:30:00,31.77,31.79,31.74,31.78,66867.0,24.866,24.8817,24.8426,24.8739,66867.0
2017-06-09 10:40:00,31.77,31.77,31.75,31.75,6527.0,24.866,24.866,24.8504,24.8504,6527.0
2017-06-09 10:50:00,31.74,31.74,31.7,31.7,10283.0,24.8426,24.8426,24.8113,24.8113,10283.0
2017-06-09 11:00:00,31.7,31.72,31.68,31.71,17511.0,24.8113,24.8269,24.7956,24.8191,17511.0
2017-06-09 11:10:00,31.7,31.7,31.65,31.65,16860.0,24.8113,24.8113,24.7721,24.7721,16860.0
2017-06-09 11:20:00,31.65,31.66,31.61,31.65,42941.0,24.7721,24.7799,24.7408,24.7721,42941.0
2017-06-09 11:30:00,31.65,31.65,31.6,31.61,14632.0,24.7721,24.7721,24.733,24.7408,14632.0
2017-06-09 11:40:00,31.6,31.63,31.59,31.6,14420.0,24.733,24.7565,24.7252,24.733,14420.0
2017-06-09 11:50:00,31.6,31.61,31.58,31.58,14939.0,24.733,24.7408,24.7173,24.7173,14939.0
2017-06-09 12:00:00,31.58,31.63,31.57,31.61,8526.0,24.7173,24.7565,24.7095,24.7408,8526.0
2017-06-09 12:10:00,31.62,31.63,31.59,31.6,11189.0,24.7486,24.7565,24.7252,24.733,11189.0
2017-06-09 12:20:00,31.6,31.63,31.56,31.58,20212.0,24.733,24.7565,24.7017,24.7173,20212.0
2017-06-09 12:30:00,31.58,31.58,31.48,31.5,39646.0,24.7173,24.7173,24.6391,24.6547,39646.0
2017-06-09 12:40:00,31.5,31.54,31.5,31.53,27047.0,24.6547,24.686,24.6547,24.6782,27047.0
2017-06-09 12:50:00,31.53,31.56,31.53,31.56,14519.0,24.6782,24.7017,24.6782,24.7017,14519.0
2017-06-09 13:00:00,31.56,31.58,31.52,31.52,14565.0,24.7017,24.7173,24.6704,24.6704,14565.0
2017-06-09 13:10:00,31.51,31.51,31.44,31.46,22964.0,24.6625,24.6625,24.6078,24.6234,22964.0
2017-06-09 13:20:00,31.46,31.52,31.46,31.52,16354.0,24.6234,24.6704,24.6234,24.6704,16354.0
2017-06-09 13:30:00,31.51,31.51,31.44,31.45,34891.0,24.6625,24.6625,24.6078,24.6156,34891.0
2017-06-09 13:40:00,31.46,31.47,31.43,31.44,19819.0,24.6234,24.6312,24.5999,24.6078,19819.0
2017-06-09 13:50:00,31.45,31.47,31.42,31.42,25452.0,24.6156,24.6312,24.5921,24.5921,25452.0
2017-06-09 14:00:00,31.42,31.45,31.39,31.39,22596.0,24.5921,24.6156,24.5686,24.5686,22596.0
2017-06-09 14:10:00,31.38,31.44,31.35,31.44,28647.0,24.5608,24.6078,24.5373,24.6078,28647.0
2017-06-09 14:20:00,31.43,31.49,31.42,31.42,40503.0,24.5999,24.6469,24.5921,24.5921,40503.0
2017-06-09 14:30:00,31.41,31.42,31.32,31.36,51218.0,24.5843,24.5921,24.5138,24.5451,51218.0
2017-06-09 14:40:00,31.36,31.36,31.1,31.11,133850.0,24.5451,24.5451,24.3416,24.3495,133850.0
2017-06-09 14:50:00,31.1,31.27,31.08,31.18,142050.0,24.3416,24.4747,24.326,24.4043,142050.0
2017-06-09 15:00:00,31.18,31.28,31.17,31.24,153981.0,24.4043,24.4825,24.3964,24.4512,153981.0
2017-06-09 15:10:00,31.24,31.35,31.24,31.33,70995.0,24.4512,24.5373,24.4512,24.5217,70995.0
2017-06-09 15:20:00,31.33,31.36,31.31,31.36,41095.0,24.5217,24.5451,24.506,24.5451,41095.0
2017-06-09 15:30:00,31.36,31.36,31.32,31.32,69283.0,24.5451,24.5451,24.5138,24.5138,69283.0
2017-06-09 15:40:00,31.31,31.31,31.24,31.25,108856.0,24.506,24.506,24.4512,24.459,108856.0
2017-06-09 15:50:00,31.26,31.37,31.26,31.36,211978.0,24.4669,24.553,24.4669,24.5451,211978.0
2017-06-12 09:30:00,31.35,31.59,31.35,31.51,146810.0,24.5373,24.7252,24.5373,24.6625,146810.0
2017-06-12 09:40:00,31.51,31.61,31.46,31.57,106590.0,24.6625,24.7408,24.6234,24.7095,106590.0
2017-06-12 09:50:00,31.58,31.63,31.5,31.61,82423.0,24.7173,24.7565,24.6547,24.7408,82423.0
2017-06-12 10:00:00,31.61,31.64,31.53,31.55,130724.0,24.7408,24.7643,24.6782,24.6938,130724.0
2017-06-12 10:10:00,31.56,31.6,31.51,31.55,67475.0,24.7017,24.733,24.6625,24.6938,67475.0
2017-06-12 10:20:00,31.54,31.54,31.47,31.49,33764.0,24.686,24.686,24.6312,24.6469,33764.0
2017-06-12 10:30:00,31.5,31.57,31.49,31.55,39056.0,24.6547,24.7095,24.6469,24.6938,39056.0
2017-06-12 10:40:00,31.55,31.57,31.47,31.49,42239.0,24.6938,24.7095,24.6312,24.6469,42239.0
2017-06-12 10:50:00,31.48,31.5,31.45,31.49,23223.0,24.6391,24.6547,24.6156,24.6469,23223.0
2017-06-12 11:00:00,31.48,31.48,31.42,31.45,23128.0,24.6391,24.6391,24.5921,24.6156,23128.0
2017-06-12 11:10:00,31.45,31.46,31.39,31.41,35655.0,24.6156,24.6234,24.5686,24.5843,35655.0
2017-06-12 11:20:00,31.4,31.4,31.34,31.34,39626.0,24.5764,24.5764,24.5295,24.5295,39626.0
2017-06-12 11:30:00,31.35,31.37,31.28,31.29,46976.0,24.5373,24.553,24.4825,24.4903,46976.0
2017-06-12 11:40:00,31.29,31.34,31.28,31.33,21694.0,24.4903,24.5295,24.4825,24.5217,21694.0
2017-06-12 11:50:00,31.32,31.35,31.3,31.3,27403.0,24.5138,24.5373,24.4982,24.4982,27403.0
2017-06-12 12:00:00,31.31,31.32,31.27,31.27,31051.0,24.506,24.5138,24.4747,24.4747,31051.0
2017-06-12 12:10:00,31.27,31.31,31.27,31.31,19038.0,24.4747,24.506,24.4747,24.506,19038.0
2017-06-12 12:20:00,31.31,31.33,31.27,31.28,14934.0,24.506,24.5217,24.4747,24.4825,14934.0
2017-06-12 12:30:00,31.29,31.31,31.29,31.31,9383.0,24.4903,24.506,24.4903,24.506,9383.0
2017-06-12 12:40:00,31.31,31.31,31.26,31.3,18842.0,24.506,24.506,24.4669,24.4982,18842.0
2017-06-12 12:50:00,31.3,31.3,31.25,31.25,16021.0,24.4982,24.4982,24.459,24.459,16021.0
2017-06-12 13:00:00,31.25,31.26,31.23,31.25,17442.0,24.459,24.4669,24.4434,24.459,17442.0
2017-06-12 13:10:00,31.25,31.3,31.25,31.3,8823.0,24.459,24.4982,24.459,24.4982,8823.0
2017-06-12 13:20:00,31.29,31.3,31.27,31.27,14641.0,24.4903,24.4982,24.4747,24.4747,14641.0
2017-06-12 13:30:00,31.28,31.3,31.26,31.26,14905.0,24.4825,24.4982,24.4669,24.4669,14905.0
2017-06-12 13:40:00,31.26,31.27,31.26,31.27,11857.0,24.4669,24.4747,24.4669,24.4747,11857.0
2017-06-12 13:50:00,31.26,31.26,31.22,31.22,13890.0,24.4669,24.4669,24.4356,24.4356,13890.0
2017-06-12 14:00:00,31.22,31.25,31.22,31.25,10576.0,24.4356,24.459,24.4356,24.459,10576.0
2017-06-12 14:10:00,31.26,31.27,31.25,31.25,7386.0,24.4669,24.4747,24.459,24.459,7386.0
2017-06-12 14:20:00,31.25,31.25,31.22,31.22,24034.0,24.459,24.459,24.4356,24.4356,24034.0
2017-06-12 14:30:00,31.22,31.26,31.22,31.24,24111.0,24.4356,24.4669,24.4356,24.4512,24111.0
2017-06-12 14:40:00,31.25,31.26,31.24,31.25,21382.0,24.459,24.4669,24.4512,24.459,21382.0
2017-06-12 14:50:00,31.25,31.25,31.21,31.21,43835.0,24.459,24.459,24.4277,24.4277,43835.0
2017-06-12 15:00:00,31.21,31.23,31.2,31.23,19034.0,24.4277,24.4434,24.4199,24.4434,19034.0
2017-06-12 15:10:00,31.23,31.25,31.22,31.25,19211.0,24.4434,24.459,24.4356,24.459,19211.0
2017-06-12 15:20:00,31.25,31.25,31.17,31.18,28742.0,24.459,24.459,24.3964,24.4043,28742.0
2017-06-12 15:30:00,31.19,31.19,31.17,31.18,38160.0,24.4121,24.4121,24.3964,24.4043,38160.0
2017-06-12 15:40:00,31.18,31.2,31.16,31.18,45704.0,24.4043,24.4199,24.3886,24.4043,45704.0
2017-06-12 15:50:00,31.18,31.25,31.18,31.25,166321.0,24.4043,24.459,24.4043,24.459,166321.0
2017-06-13 09:30:00,31.3,31.58,31.28,31.56,247327.0,24.4982,24.7173,24.4825,24.7017,247327.0
2017-06-13 09:40:00,31.57,31.64,31.56,31.64,159613.0,24.7095,24.7643,24.7017,24.7643,159613.0
2017-06-13 09:50:00,31.62,31.62,31.52,31.61,115169.0,24.7486,24.7486,24.6704,24.7408,115169.0
2017-06-13 10:00:00,31.6,31.6,31.51,31.52,193873.0,24.733,24.733,24.6625,24.6704,193873.0
2017-06-13 10:10:00,31.51,31.54,31.48,31.49,94077.0,24.6625,24.686,24.6391,24.6469,94077.0
2017-06-13 10:20:00,31.48,31.56,31.45,31.56,85160.0,24.6391,24.7017,24.6156,24.7017,85160.0
2017-06-13 10:30:00,31.56,31.57,31.54,31.56,42286.0,24.7017,24.7095,24.686,24.7017,42286.0
2017-06-13 10:40:00,31.56,31.58,31.51,31.56,87032.0,24.7017,24.7173,24.6625,24.7017,87032.0
2017-06-13 10:50:00,31.56,31.56,31.5,31.53,100237.0,24.7017,24.7017,24.6547,24.6782,100237.0
2017-06-13 11:00:00,31.52,31.55,31.5,31.54,25243.0,24.6704,24.6938,24.6547,24.686,25243.0
2017-06-13 11:10:00,31.54,31.58,31.52,31.57,62469.0,24.686,24.7173,24.6704,24.7095,62469.0
2017-06-13 11:20:00,31.56,31.63,31.56,31.63,22075.0,24.7017,24.7565,24.7017,24.7565,22075.0
2017-06-13 11:30:00,31.63,31.63,31.57,31.58,21847.0,24.7565,24.7565,24.7095,24.7173,21847.0
2017-06-13 11:40:00,31.58,31.65,31.58,31.65,23628.0,24.7173,24.7721,24.7173,24.7721,23628.0
2017-06-13 11:50:00,31.65,31.67,31.64,31.66,15684.0,24.7721,24.7878,24.7643,24.7799,15684.0
2017-06-13 12:00:00,31.65,31.65,31.6,31.6,18429.0,24.7721,24.7721,24.733,24.733,18429.0
2017-06-13 12:10:00,31.6,31.6,31.56,31.56,13134.0,24.733,24.733,24.7017,24.7017,13134.0
2017-06-13 12:20:00,31.57,31.57,31.55,31.55,12775.0,24.7095,24.7095,24.6938,24.6938,12775.0
2017-06-13 12:30:00,31.55,31.57,31.52,31.56,22622.0,24.6938,24.7095,24.6704,24.7017,22622.0
2017-06-13 12:40:00,31.56,31.6,31.56,31.6,17690.0,24.7017,24.733,24.7017,24.733,17690.0
2017-06-13 12:50:00,31.6,31.61,31.59,31.6,29925.0,24.733,24.7408,24.7252,24.733,29925.0
2017-06-13 13:00:00,31.61,31.63,31.6,31.6,29005.0,24.7408,24.7565,24.733,24.733,29005.0
2017-06-13 13:10:00,31.59,31.59,31.58,31.58,15218.0,24.7252,24.7252,24.7173,24.7173,15218.0
2017-06-13 13:20:00,31.58,31.59,31.57,31.58,28468.0,24.7173,24.7252,24.7095,24.7173,28468.0
2017-06-13 13:30:00,31.58,31.61,31.58,31.6,14846.0,24.7173,24.7408,24.7173,24.733,14846.0
2017-06-13 13:40:00,31.6,31.6,31.59,31.6,30216.0,24.733,24.733,24.7252,24.733,30216.0
2017-06-13 13:50:00,31.6,31.65,31.59,31.65,20199.0,24.733,24.7721,24.7252,24.7721,20199.0
2017-06-13 14:00:00,31.64,31.73,31.64,31.72,51227.0,24.7643,24.8347,24.7643,24.8269,51227.0
2017-06-13 14:10:00,31.72,31.78,31.71,31.73,47210.0,24.8269,24.8739,24.8191,24.8347,47210.0
2017-06-13 14:20:00,31.73,31.76,31.7,31.75,37090.0,24.8347,24.8582,24.8113,24.8504,37090.0
2017-06-13 14:30:00,31.75,31.78,31.74,31.78,26508.0,24.8504,24.8739,24.8426,24.8739,26508.0
2017-06-13 14:40:00,31.77,31.78,31.75,31.77,30917.0,24.866,24.8739,24.8504,24.866,30917.0
2017-06-13 14:50:00,31.77,31.8,31.69,31.69,60653.0,24.866,24.8895,24.8034,24.8034,60653.0
2017-06-13 15:00:00,31.7,31.73,31.7,31.71,31206.0,24.8113,24.8347,24.8113,24.8191,31206.0
2017-06-13 15:10:00,31.7,31.7,31.68,31.69,27771.0,24.8113,24.8113,24.7956,24.8034,27771.0
2017-06-13 15:20:00,31.69,31.76,31.69,31.76,56977.0,24.8034,24.8582,24.8034,24.8582,56977.0
2017-06-13 15:30:00,31.75,31.78,31.74,31.76,47443.0,24.8504,24.8739,24.8426,24.8582,47443.0
2017-06-13 15:40:00,31.76,31.76,31.74,31.75,46418.0,24.8582,24.8582,24.8426,24.8504,46418.0
2017-06-13 15:50:00,31.75,31.75,31.67,31.71,188652.0,24.8504,24.8504,24.7878,24.8191,188652.0
2017-06-14 09:30:00,31.84,31.97,31.83,31.86,104795.0,24.9208,25.0226,24.913,24.9365,104795.0
2017-06-14 09:40:00,31.86,31.92,31.73,31.73,68901.0,24.9365,24.9834,24.8347,24.8347,68901.0
2017-06-14 09:50:00,31.73,31.74,31.67,31.68,71509.0,24.8347,24.8426,24.7878,24.7956,71509.0
2017-06-14 10:00:00,31.68,31.69,31.57,31.59,107739.0,24.7956,24.8034,24.7095,24.7252,107739.0
2017-06-14 10:10:00,31.6,31.61,31.56,31.58,36904.0,24.733,24.7408,24.7017,24.7173,36904.0
2017-06-14 10:20:00,31.58,31.59,31.56,31.56,45205.0,24.7173,24.7252,24.7017,24.7017,45205.0
2017-06-14 10:30:00,31.57,31.58,31.56,31.58,30135.0,24.7095,24.7173,24.7017,24.7173,30135.0
2017-06-14 10:40:00,31.58,31.62,31.57,31.62,31912.0,24.7173,24.7486,24.7095,24.7486,31912.0
2017-06-14 10:50:00,31.63,31.63,31.55,31.58,28001.0,24.7565,24.7565,24.6938,24.7173,28001.0
2017-06-14 11:00:00,31.58,31.61,31.58,31.61,16575.0,24.7173,24.7408,24.7173,24.7408,16575.0
2017-06-14 11:10:00,31.61,31.61,31.55,31.58,58786.0,24.7408,24.7408,24.6938,24.7173,58786.0
2017-06-14 11:20:00,31.58,31.58,31.54,31.54,22700.0,24.7173,24.7173,24.686,24.686,22700.0
2017-06-14 11:30:00,31.54,31.57,31.54,31.56,47686.0,24.686,24.7095,24.686,24.7017,47686.0
2017-06-14 11:40:00,31.56,31.58,31.56,31.58,15373.0,24.7017,24.7173,24.7017,24.7173,15373.0
2017-06-14 11:50:00,31.58,31.58,31.57,31.57,9493.0,24.7173,24.7173,24.7095,24.7095,9493.0
2017-06-14 12:00:00,31.57,31.59,31.56,31.56,28822.0,24.7095,24.7252,24.7017,24.7017,28822.0
2017-06-14 12:10:00,31.56,31.56,31.53,31.54,18409.0,24.7017,24.7017,24.6782,24.686,18409.0
2017-06-14 12:20:00,31.55,31.56,31.54,31.55,20203.0,24.6938,24.7017,24.686,24.6938,20203.0
2017-06-14 12:30:00,31.55,31.56,31.55,31.55,5072.0,24.6938,24.7017,24.6938,24.6938,5072.0
2017-06-14 12:40:00,31.56,31.58,31.56,31.58,15958.0,24.7017,24.7173,24.7017,24.7173,15958.0
2017-06-14 12:50:00,31.58,31.63,31.58,31.63,51269.0,24.7173,24.7565,24.7173,24.7565,51269.0
2017-06-14 13:00:00,31.63,31.64,31.62,31.62,68324.0,24.7565,24.7643,24.7486,24.7486,68324.0
2017-06-14 13:10:00,31.62,31.67,31.62,31.67,42492.0,24.7486,24.7878,24.7486,24.7878,42492.0
2017-06-14 13:20:00,31.66,31.66,31.62,31.63,42969.0,24.7799,24.7799,24.7486,24.7565,42969.0
2017-06-14 13:30:00,31.63,31.65,31.62,31.62,13429.0,24.7565,24.7721,24.7486,24.7486,13429.0
2017-06-14 13:40:00,31.62,31.62,31.59,31.59,20746.0,24.7486,24.7486,24.7252,24.7252,20746.0
2017-06-14 13:50:00,31.59,31.63,31.55,31.62,37647.0,24.7252,24.7565,24.6938,24.7486,37647.0
2017-06-14 14:00:00,31.62,31.7,31.62,31.67,52719.0,24.7486,24.8113,24.7486,24.7878,52719.0
2017-06-14 14:10:00,31.67,31.68,31.6,31.63,48116.0,24.7878,24.7956,24.733,24.7565,48116.0
2017-06-14 14:20:00,31.63,31.66,31.63,31.63,35051.0,24.7565,24.7799,24.7565,24.7565,35051.0
2017-06-14 14:30:00,31.63,31.63,31.56,31.56,41428.0,24.7565,24.7565,24.7017,24.7017,41428.0
2017-06-14 14:40:00,31.56,31.56,31.41,31.45,101872.0,24.7017,24.7017,24.5843,24.6156,101872.0
2017-06-14 14:50:00,31.44,31.51,31.43,31.47,61849.0,24.6078,24.6625,24.5999,24.6312,61849.0
2017-06-14 15:00:00,31.47,31.48,31.44,31.44,55180.0,24.6312,24.6391,24.6078,24.6078,55180.0
2017-06-14 15:10:00,31.44,31.44,31.33,31.41,109195.0,24.6078,24.6078,24.5217,24.5843,109195.0
2017-06-14 15:20:00,31.41,31.45,31.38,31.43,40119.0,24.5843,24.6156,24.5608,24.5999,40119.0
2017-06-14 15:30:00,31.44,31.51,31.42,31.51,66332.0,24.6078,24.6625,24.5921,24.6625,66332.0
2017-06-14 15:40:00,31.51,31.56,31.47,31.56,69064.0,24.6625,24.7017,24.6312,24.7017,69064.0
2017-06-14 15:50:00,31.56,31.6,31.53,31.59,138360.0,24.7017,24.733,24.6782,24.7252,138360.0
2017-06-15 09:30:00,31.28,31.43,31.26,31.33,49403.0,24.4825,24.5999,24.4669,24.5217,49403.0
2017-06-15 09:40:00,31.32,31.33,31.26,31.3,58501.0,24.5138,24.5217,24.4669,24.4982,58501.0
2017-06-15 09:50:00,31.3,31.33,31.25,31.33,38312.0,24.4982,24.5217,24.459,24.5217,38312.0
2017-06-15 10:00:00,31.34,31.36,31.32,31.35,41897.0,24.5295,24.5451,24.5138,24.5373,41897.0
2017-06-15 10:10:00,31.34,31.35,31.31,31.33,40490.0,24.5295,24.5373,24.506,24.5217,40490.0
2017-06-15 10:20:00,31.33,31.34,31.32,31.33,26786.0,24.5217,24.5295,24.5138,24.5217,26786.0
2017-06-15 10:30:00,31.33,31.34,31.31,31.32,14900.0,24.5217,24.5295,24.506,24.5138,14900.0
2017-06-15 10:40:00,31.31,31.33,31.3,31.33,20759.0,24.506,24.5217,24.4982,24.5217,20759.0
2017-06-15 10:50:00,31.34,31.34,31.32,31.32,21945.0,24.5295,24.5295,24.5138,24.5138,21945.0
2017-06-15 11:00:00,31.32,31.33,31.31,31.32,27747.0,24.5138,24.5217,24.506,24.5138,27747.0
2017-06-15 11:10:00,31.32,31.41,31.32,31.41,30945.0,24.5138,24.5843,24.5138,24.5843,30945.0
2017-06-15 11:20:00,31.42,31.45,31.36,31.4,42691.0,24.5921,24.6156,24.5451,24.5764,42691.0
2017-06-15 11:30:00,31.4,31.46,31.4,31.45,34167.0,24.5764,24.6234,24.5764,24.6156,34167.0
2017-06-15 11:40:00,31.45,31.47,31.42,31.42,17421.0,24.6156,24.6312,24.5921,24.5921,17421.0
2017-06-15 11:50:00,31.42,31.48,31.42,31.47,20480.0,24.5921,24.6391,24.5921,24.6312,20480.0
2017-06-15 12:00:00,31.47,31.48,31.44,31.47,18938.0,24.6312,24.6391,24.6078,24.6312,18938.0
2017-06-15 12:10:00,31.48,31.49,31.45,31.48,14358.0,24.6391,24.6469,24.6156,24.6391,14358.0
2017-06-15 12:20:00,31.47,31.47,31.43,31.45,24479.0,24.6312,24.6312,24.5999,24.6156,24479.0
2017-06-15 12:30:00,31.45,31.49,31.44,31.49,11148.0,24.6156,24.6469,24.6078,24.6469,11148.0
2017-06-15 12:40:00,31.48,31.53,31.48,31.51,20470.0,24.6391,24.6782,24.6391,24.6625,20470.0
2017-06-15 12:50:00,31.51,31.58,31.5,31.58,46260.0,24.6625,24.7173,24.6547,24.7173,46260.0
2017-06-15 13:00:00,31.58,31.6,31.56,31.59,37582.0,24.7173,24.733,24.7017,24.7252,37582.0
2017-06-15 13:10:00,31.6,31.63,31.6,31.61,39005.0,24.733,24.7565,24.733,24.7408,39005.0
2017-06-15 13:20:00,31.6,31.6,31.55,31.56,31189.0,24.733,24.733,24.6938,24.7017,31189.0
2017-06-15 13:30:00,31.56,31.57,31.53,31.54,28248.0,24.7017,24.7095,24.6782,24.686,28248.0
2017-06-15 13:40:00,31.54,31.55,31.51,31.53,17797.0,24.686,24.6938,24.6625,24.6782,17797.0
2017-06-15 13:50:00,31.53,31.55,31.53,31.55,10824.0,24.6782,24.6938,24.6782,24.6938,10824.0
2017-06-15 14:00:00,31.54,31.57,31.51,31.56,20404.0,24.686,24.7095,24.6625,24.7017,20404.0
2017-06-15 14:10:00,31.56,31.57,31.53,31.55,13410.0,24.7017,24.7095,24.6782,24.6938,13410.0
2017-06-15 14:20:00,31.55,31.58,31.52,31.53,28081.0,24.6938,24.7173,24.6704,24.6782,28081.0
2017-06-15 14:30:00,31.53,31.58,31.53,31.57,25362.0,24.6782,24.7173,24.6782,24.7095,25362.0
2017-06-15 14:40:00,31.57,31.6,31.57,31.59,28266.0,24.7095,24.733,24.7095,24.7252,28266.0
2017-06-15 14:50:00,31.6,31.6,31.58,31.58,9441.0,24.733,24.733,24.7173,24.7173,9441.0
2017-06-15 15:00:00,31.58,31.59,31.56,31.57,38007.0,24.7173,24.7252,24.7017,24.7095,38007.0
2017-06-15 15:10:00,31.58,31.58,31.56,31.56,28371.0,24.7173,24.7173,24.7017,24.7017,28371.0
2017-06-15 15:20:00,31.57,31.58,31.56,31.56,24749.0,24.7095,24.7173,24.7017,24.7017,24749.0
2017-06-15 15:30:00,31.56,31.57,31.55,31.55,36995.0,24.7017,24.7095,24.6938,24.6938,36995.0
2017-06-15 15:40:00,31.55,31.61,31.55,31.59,58264.0,24.6938,24.7408,24.6938,24.7252,58264.0
2017-06-15 15:50:00,31.59,31.6,31.55,31.59,117030.0,24.7252,24.733,24.6938,24.7252,117030.0
2017-06-16 09:30:00,31.58,31.64,31.4,31.4,59215.0,24.7173,24.7643,24.5764,24.5764,59215.0
2017-06-16 09:40:00,31.39,31.39,31.27,31.33,75282.0,24.5686,24.5686,24.4747,24.5217,75282.0
2017-06-16 09:50:00,31.32,31.32,31.23,31.25,50989.0,24.5138,24.5138,24.4434,24.459,50989.0
2017-06-16 10:00:00,31.26,31.3,31.2,31.3,40156.0,24.4669,24.4982,24.4199,24.4982,40156.0
2017-06-16 10:10:00,31.31,31.31,31.25,31.25,23731.0,24.506,24.506,24.459,24.459,23731.0
2017-06-16 10:20:00,31.25,31.28,31.24,31.28,22899.0,24.459,24.4825,24.4512,24.4825,22899.0
2017-06-16 10:30:00,31.28,31.3,31.27,31.28,13025.0,24.4825,24.4982,24.4747,24.4825,13025.0
2017-06-16 10:40:00,31.28,31.32,31.27,31.27,18468.0,24.4825,24.5138,24.4747,24.4747,18468.0
2017-06-16 10:50:00,31.28,31.3,31.24,31.3,17051.0,24.4825,24.4982,24.4512,24.4982,17051.0
2017-06-16 11:00:00,31.3,31.32,31.3,31.31,12809.0,24.4982,24.5138,24.4982,24.506,12809.0
2017-06-16 11:10:00,31.3,31.35,31.29,31.35,7899.0,24.4982,24.5373,24.4903,24.5373,7899.0
2017-06-16 11:20:00,31.35,31.36,31.33,31.36,6293.0,24.5373,24.5451,24.5217,24.5451,6293.0
2017-06-16 11:30:00,31.36,31.42,31.36,31.42,6719.0,24.5451,24.5921,24.5451,24.5921,6719.0
2017-06-16 11:40:00,31.41,31.42,31.39,31.39,8995.0,24.5843,24.5921,24.5686,24.5686,8995.0
2017-06-16 11:50:00,31.4,31.46,31.4,31.46,8771.0,24.5764,24.6234,24.5764,24.6234,8771.0
2017-06-16 12:00:00,31.46,31.5,31.46,31.5,8507.0,24.6234,24.6547,24.6234,24.6547,8507.0
2017-06-16 12:10:00,31.5,31.5,31.48,31.5,12894.0,24.6547,24.6547,24.6391,24.6547,12894.0
2017-06-16 12:20:00,31.49,31.5,31.48,31.5,17280.0,24.6469,24.6547,24.6391,24.6547,17280.0
2017-06-16 12:30:00,31.51,31.52,31.49,31.5,14244.0,24.6625,24.6704,24.6469,24.6547,14244.0
2017-06-16 12:40:00,31.5,31.51,31.5,31.5,6974.0,24.6547,24.6625,24.6547,24.6547,6974.0
2017-06-16 12:50:00,31.5,31.52,31.48,31.49,14347.0,24.6547,24.6704,24.6391,24.6469,14347.0
2017-06-16 13:00:00,31.5,31.5,31.49,31.5,6434.0,24.6547,24.6547,24.6469,24.6547,6434.0
2017-06-16 13:10:00,31.5,31.5,31.43,31.47,21460.0,24.6547,24.6547,24.5999,24.6312,21460.0
2017-06-16 13:20:00,31.48,31.48,31.45,31.47,12298.0,24.6391,24.6391,24.6156,24.6312,12298.0
2017-06-16 13:30:00,31.46,31.47,31.44,31.47,6498.0,24.6234,24.6312,24.6078,24.6312,6498.0
2017-06-16 13:40:00,31.48,31.48,31.47,31.48,6077.0,24.6391,24.6391,24.6312,24.6391,6077.0
2017-06-16 13:50:00,31.47,31.5,31.47,31.5,15169.0,24.6312,24.6547,24.6312,24.6547,15169.0
2017-06-16 14:00:00,31.5,31.5,31.49,31.5,9400.0,24.6547,24.6547,24.6469,24.6547,9400.0
2017-06-16 14:10:00,31.5,31.53,31.5,31.52,21283.0,24.6547,24.6782,24.6547,24.6704,21283.0
2017-06-16 14:20:00,31.52,31.55,31.52,31.53,14104.0,24.6704,24.6938,24.6704,24.6782,14104.0
2017-06-16 14:30:00,31.52,31.55,31.5,31.51,24787.0,24.6704,24.6938,24.6547,24.6625,24787.0
2017-06-16 14:40:00,31.5,31.5,31.49,31.49,2800.0,24.6547,24.6547,24.6469,24.6469,2800.0
2017-06-16 14:50:00,31.49,31.53,31.49,31.53,8320.0,24.6469,24.6782,24.6469,24.6782,8320.0
2017-06-16 15:00:00,31.53,31.55,31.5,31.5,16656.0,24.6782,24.6938,24.6547,24.6547,16656.0
2017-06-16 15:10:00,31.5,31.5,31.47,31.48,20330.0,24.6547,24.6547,24.6312,24.6391,20330.0
2017-06-16 15:20:00,31.48,31.5,31.48,31.5,13084.0,24.6391,24.6547,24.6391,24.6547,13084.0
2017-06-16 15:30:00,31.5,31.52,31.47,31.52,27585.0,24.6547,24.6704,24.6312,24.6704,27585.0
2017-06-16 15:40:00,31.52,31.55,31.52,31.52,37505.0,24.6704,24.6938,24.6704,24.6704,37505.0
2017-06-16 15:50:00,31.53,31.63,31.53,31.62,208266.0,24.6782,24.7565,24.6782,24.7486,208266.0
2017-06-19 09:30:00,31.67,31.79,31.58,31.59,72929.0,24.7878,24.8817,24.7173,24.7252,72929.0
2017-06-19 09:40:00,31.6,31.73,31.59,31.73,41972.0,24.733,24.8347,24.7252,24.8347,41972.0
2017-06-19 09:50:00,31.73,31.73,31.63,31.63,30905.0,24.8347,24.8347,24.7565,24.7565,30905.0
2017-06-19 10:00:00,31.63,31.8,31.63,31.8,40303.0,24.7565,24.8895,24.7565,24.8895,40303.0
2017-06-19 10:10:00,31.8,31.81,31.75,31.77,27087.0,24.8895,24.8973,24.8504,24.866,27087.0
2017-06-19 10:20:00,31.77,31.83,31.77,31.83,21114.0,24.866,24.913,24.866,24.913,21114.0
2017-06-19 10:30:00,31.83,31.86,31.82,31.83,25860.0,24.913,24.9365,24.9052,24.913,25860.0
2017-06-19 10:40:00,31.83,31.84,31.81,31.84,28101.0,24.913,24.9208,24.8973,24.9208,28101.0
2017-06-19 10:50:00,31.84,31.88,31.84,31.88,11802.0,24.9208,24.9521,24.9208,24.9521,11802.0
2017-06-19 11:00:00,31.89,31.89,31.84,31.86,16200.0,24.96,24.96,24.9208,24.9365,16200.0
2017-06-19 11:10:00,31.86,31.89,31.86,31.86,11430.0,24.9365,24.96,24.9365,24.9365,11430.0
2017-06-19 11:20:00,31.86,31.92,31.86,31.92,16324.0,24.9365,24.9834,24.9365,24.9834,16324.0
2017-06-19 11:30:00,31.92,31.92,31.86,31.86,22828.0,24.9834,24.9834,24.9365,24.9365,22828.0
2017-06-19 11:40:00,31.86,31.92,31.86,31.92,13223.0,24.9365,24.9834,24.9365,24.9834,13223.0
2017-06-19 11:50:00,31.91,31.91,31.89,31.89,16334.0,24.9756,24.9756,24.96,24.96,16334.0
2017-06-19 12:00:00,31.89,31.9,31.88,31.89,24650.0,24.96,24.9678,24.9521,24.96,24650.0
2017-06-19 12:10:00,31.89,31.9,31.89,31.9,4800.0,24.96,24.9678,24.96,24.9678,4800.0
2017-06-19 12:20:00,31.9,31.9,31.89,31.9,5300.0,24.9678,24.9678,24.96,24.9678,5300.0
2017-06-19 12:30:00,31.9,31.9,31.86,31.87,10953.0,24.9678,24.9678,24.9365,24.9443,10953.0
2017-06-19 12:40:00,31.87,31.91,31.86,31.91,11653.0,24.9443,24.9756,24.9365,24.9756,11653.0
2017-06-19 12:50:00,31.91,31.92,31.91,31.92,5879.0,24.9756,24.9834,24.9756,24.9834,5879.0
2017-06-19 13:00:00,31.92,31.93,31.91,31.93,14071.0,24.9834,24.9913,24.9756,24.9913,14071.0
2017-06-19 13:10:00,31.93,31.95,31.92,31.92,10500.0,24.9913,25.0069,24.9834,24.9834,10500.0
2017-06-19 13:20:00,31.91,31.93,31.9,31.92,16126.0,24.9756,24.9913,24.9678,24.9834,16126.0
2017-06-19 13:30:00,31.92,31.96,31.92,31.96,22139.0,24.9834,25.0148,24.9834,25.0148,22139.0
2017-06-19 13:40:00,31.95,31.97,31.94,31.94,17153.0,25.0069,25.0226,24.9991,24.9991,17153.0
2017-06-19 13:50:00,31.94,31.96,31.94,31.95,23319.0,24.9991,25.0148,24.9991,25.0069,23319.0
2017-06-19 14:00:00,31.94,31.94,31.93,31.94,30739.0,24.9991,24.9991,24.9913,24.9991,30739.0
2017-06-19 14:10:00,31.94,31.94,31.92,31.92,9806.0,24.9991,24.9991,24.9834,24.9834,9806.0
2017-06-19 14:20:00,31.92,31.95,31.91,31.94,35499.0,24.9834,25.0069,24.9756,24.9991,35499.0
2017-06-19 14:30:00,31.94,31.97,31.92,31.95,30080.0,24.9991,25.0226,24.9834,25.0069,30080.0
2017-06-19 14:40:00,31.95,31.99,31.95,31.98,35948.0,25.0069,25.0382,25.0069,25.0304,35948.0
2017-06-19 14:50:00,31.97,32.0,31.95,31.99,62172.0,25.0226,25.0461,25.0069,25.0382,62172.0
2017-06-19 15:00:00,31.99,31.99,31.96,31.96,12284.0,25.0382,25.0382,25.0148,25.0148,12284.0
2017-06-19 15:10:00,31.96,32.0,31.94,31.99,55440.0,25.0148,25.0461,24.9991,25.0382,55440.0
2017-06-19 15:20:00,31.99,31.99,31.98,31.98,36313.0,25.0382,25.0382,25.0304,25.0304,36313.0
2017-06-19 15:30:00,31.98,31.99,31.97,31.98,48304.0,25.0304,25.0382,25.0226,25.0304,48304.0
2017-06-19 15:40:00,31.98,32.0,31.98,31.99,38799.0,25.0304,25.0461,25.0304,25.0382,38799.0
2017-06-19 15:50:00,32.0,32.01,31.97,32.0,147751.0,25.0461,25.0539,25.0226,25.0461,147751.0
2017-06-20 09:30:00,31.94,32.0,31.88,31.98,44843.0,24.9991,25.0461,24.9521,25.0304,44843.0
2017-06-20 09:40:00,31.97,32.07,31.97,32.04,30891.0,25.0226,25.1008,25.0226,25.0774,30891.0
2017-06-20 09:50:00,32.04,32.06,32.02,32.06,16248.0,25.0774,25.093,25.0617,25.093,16248.0
2017-06-20 10:00:00,32.06,32.06,31.99,32.04,23001.0,25.093,25.093,25.0382,25.0774,23001.0
2017-06-20 10:10:00,32.04,32.04,32.0,32.03,20824.0,25.0774,25.0774,25.0461,25.0695,20824.0
2017-06-20 10:20:00,32.03,32.1,32.03,32.1,30101.0,25.0695,25.1243,25.0695,25.1243,30101.0
2017-06-20 10:30:00,32.1,32.1,32.04,32.04,17154.0,25.1243,25.1243,25.0774,25.0774,17154.0
2017-06-20 10:40:00,32.04,32.09,32.03,32.08,19666.0,25.0774,25.1165,25.0695,25.1087,19666.0
2017-06-20 10:50:00,32.09,32.1,32.06,32.1,18794.0,25.1165,25.1243,25.093,25.1243,18794.0
2017-06-20 11:00:00,32.1,32.13,32.1,32.12,20357.0,25.1243,25.1478,25.1243,25.14,20357.0
2017-06-20 11:10:00,32.13,32.16,32.08,32.08,39801.0,25.1478,25.1713,25.1087,25.1087,39801.0
2017-06-20 11:20:00,32.08,32.09,32.01,32.01,35128.0,25.1087,25.1165,25.0539,25.0539,35128.0
2017-06-20 11:30:00,32.0,32.01,31.92,31.93,33758.0,25.0461,25.0539,24.9834,24.9913,33758.0
2017-06-20 11:40:00,31.93,31.98,31.93,31.96,22506.0,24.9913,25.0304,24.9913,25.0148,22506.0
2017-06-20 11:50:00,31.97,31.97,31.94,31.94,12550.0,25.0226,25.0226,24.9991,24.9991,12550.0
2017-06-20 12:00:00,31.95,31.99,31.95,31.99,9980.0,25.0069,25.0382,25.0069,25.0382,9980.0
2017-06-20 12:10:00,31.99,32.0,31.95,31.95,17558.0,25.0382,25.0461,25.0069,25.0069,17558.0
2017-06-20 12:20:00,31.95,31.95,31.88,31.89,40715.0,25.0069,25.0069,24.9521,24.96,40715.0
2017-06-20 12:30:00,31.9,31.95,31.9,31.91,31577.0,24.9678,25.0069,24.9678,24.9756,31577.0
2017-06-20 12:40:00,31.9,31.92,31.85,31.86,9289.0,24.9678,24.9834,24.9287,24.9365,9289.0
2017-06-20 12:50:00,31.86,31.92,31.86,31.92,17462.0,24.9365,24.9834,24.9365,24.9834,17462.0
2017-06-20 13:00:00,31.92,31.92,31.88,31.9,13554.0,24.9834,24.9834,24.9521,24.9678,13554.0
2017-06-20 13:10:00,31.9,31.9,31.88,31.88,15161.0,24.9678,24.9678,24.9521,24.9521,15161.0
2017-06-20 13:20:00,31.88,31.91,31.87,31.87,12044.0,24.9521,24.9756,24.9443,24.9443,12044.0
2017-06-20 13:30:00,31.88,31.88,31.85,31.85,11705.0,24.9521,24.9521,24.9287,24.9287,11705.0
2017-06-20 13:40:00,31.85,31.89,31.85,31.89,53797.0,24.9287,24.96,24.9287,24.96,53797.0
2017-06-20 13:50:00,31.89,31.92,31.89,31.89,23278.0,24.96,24.9834,24.96,24.96,23278.0
2017-06-20 14:00:00,31.89,31.91,31.88,31.9,9513.0,24.96,24.9756,24.9521,24.9678,9513.0
2017-06-20 14:10:00,31.9,31.9,31.88,31.88,20104.0,24.9678,24.9678,24.9521,24.9521,20104.0
2017-06-20 14:20:00,31.88,31.89,31.87,31.88,11253.0,24.9521,24.96,24.9443,24.9521,11253.0
2017-06-20 14:30:00,31.88,31.9,31.88,31.88,22209.0,24.9521,24.9678,24.9521,24.9521,22209.0
2017-06-20 14:40:00,31.89,31.9,31.88,31.89,16551.0,24.96,24.9678,24.9521,24.96,16551.0
2017-06-20 14:50:00,31.9,31.94,31.9,31.93,12400.0,24.9678,24.9991,24.9678,24.9913,12400.0
2017-06-20 15:00:00,31.94,31.98,31.93,31.93,19093.0,24.9991,25.0304,24.9913,24.9913,19093.0
2017-06-20 15:10:00,31.93,32.0,31.93,31.98,31717.0,24.9913,25.0461,24.9913,25.0304,31717.0
2017-06-20 15:20:00,31.97,31.99,31.96,31.96,21029.0,25.0226,25.0382,25.0148,25.0148,21029.0
2017-06-20 15:30:00,31.95,31.95,31.9,31.9,27145.0,25.0069,25.0069,24.9678,24.9678,27145.0
2017-06-20 15:40:00,31.9,31.9,31.85,31.86,39495.0,24.9678,24.9678,24.9287,24.9365,39495.0
2017-06-20 15:50:00,31.85,31.89,31.84,31.85,157570.0,24.9287,24.96,24.9208,24.9287,157570.0
2017-06-21 09:30:00,31.73,31.78,31.66,31.68,127527.0,24.8347,24.8739,24.7799,24.7956,127527.0
2017-06-21 09:40:00,31.68,31.7,31.56,31.6,80444.0,24.7956,24.8113,24.7017,24.733,80444.0
2017-06-21 09:50:00,31.6,31.62,31.56,31.57,40598.0,24.733,24.7486,24.7017,24.7095,40598.0
2017-06-21 10:00:00,31.57,31.61,31.56,31.57,49059.0,24.7095,24.7408,24.7017,24.7095,49059.0
2017-06-21 10:10:00,31.57,31.57,31.51,31.56,50833.0,24.7095,24.7095,24.6625,24.7017,50833.0
2017-06-21 10:20:00,31.56,31.63,31.53,31.59,49506.0,24.7017,24.7565,24.6782,24.7252,49506.0
2017-06-21 10:30:00,31.59,31.67,31.59,31.66,32803.0,24.7252,24.7878,24.7252,24.7799,32803.0
2017-06-21 10:40:00,31.66,31.76,31.66,31.73,46025.0,24.7799,24.8582,24.7799,24.8347,46025.0
2017-06-21 10:50:00,31.74,31.76,31.74,31.74,50395.0,24.8426,24.8582,24.8426,24.8426,50395.0
2017-06-21 11:00:00,31.73,31.73,31.68,31.69,42897.0,24.8347,24.8347,24.7956,24.8034,42897.0
2017-06-21 11:10:00,31.69,31.69,31.66,31.66,39184.0,24.8034,24.8034,24.7799,24.7799,39184.0
2017-06-21 11:20:00,31.66,31.69,31.64,31.64,35302.0,24.7799,24.8034,24.7643,24.7643,35302.0
2017-06-21 11:30:00,31.65,31.73,31.65,31.72,21200.0,24.7721,24.8347,24.7721,24.8269,21200.0
2017-06-21 11:40:00,31.72,31.76,31.71,31.76,22667.0,24.8269,24.8582,24.8191,24.8582,22667.0
2017-06-21 11:50:00,31.76,31.76,31.73,31.74,31724.0,24.8582,24.8582,24.8347,24.8426,31724.0
2017-06-21 12:00:00,31.74,31.74,31.7,31.73,20136.0,24.8426,24.8426,24.8113,24.8347,20136.0
2017-06-21 12:10:00,31.73,31.73,31.7,31.7,7800.0,24.8347,24.8347,24.8113,24.8113,7800.0
2017-06-21 12:20:00,31.71,31.76,31.71,31.73,26825.0,24.8191,24.8582,24.8191,24.8347,26825.0
2017-06-21 12:30:00,31.73,31.74,31.7,31.7,18113.0,24.8347,24.8426,24.8113,24.8113,18113.0
2017-06-21 12:40:00,31.7,31.7,31.67,31.69,27804.0,24.8113,24.8113,24.7878,24.8034,27804.0
2017-06-21 12:50:00,31.69,31.7,31.67,31.68,43661.0,24.8034,24.8113,24.7878,24.7956,43661.0
2017-06-21 13:00:00,31.69,31.71,31.68,31.71,12898.0,24.8034,24.8191,24.7956,24.8191,12898.0
2017-06-21 13:10:00,31.72,31.72,31.67,31.71,35105.0,24.8269,24.8269,24.7878,24.8191,35105.0
2017-06-21 13:20:00,31.73,31.75,31.71,31.72,20595.0,24.8347,24.8504,24.8191,24.8269,20595.0
2017-06-21 13:30:00,31.72,31.78,31.72,31.78,36518.0,24.8269,24.8739,24.8269,24.8739,36518.0
2017-06-21 13:40:00,31.77,31.77,31.72,31.73,23583.0,24.866,24.866,24.8269,24.8347,23583.0
2017-06-21 13:50:00,31.74,31.76,31.7,31.7,14145.0,24.8426,24.8582,24.8113,24.8113,14145.0
2017-06-21 14:00:00,31.7,31.75,31.68,31.75,18451.0,24.8113,24.8504,24.7956,24.8504,18451.0
2017-06-21 14:10:00,31.75,31.79,31.75,31.77,9800.0,24.8504,24.8817,24.8504,24.866,9800.0
2017-06-21 14:20:00,31.77,31.79,31.75,31.75,23839.0,24.866,24.8817,24.8504,24.8504,23839.0
2017-06-21 14:30:00,31.75,31.84,31.75,31.83,19311.0,24.8504,24.9208,24.8504,24.913,19311.0
2017-06-21 14:40:00,31.83,31.86,31.83,31.85,29305.0,24.913,24.9365,24.913,24.9287,29305.0
2017-06-21 14:50:00,31.85,31.86,31.82,31.82,18247.0,24.9287,24.9365,24.9052,24.9052,18247.0
2017-06-21 15:00:00,31.81,31.82,31.78,31.82,26095.0,24.8973,24.9052,24.8739,24.9052,26095.0
2017-06-21 15:10:00,31.82,31.83,31.78,31.81,17318.0,24.9052,24.913,24.8739,24.8973,17318.0
2017-06-21 15:20:00,31.82,31.83,31.81,31.83,33474.0,24.9052,24.913,24.8973,24.913,33474.0
2017-06-21 15:30:00,31.83,31.83,31.8,31.8,53028.0,24.913,24.913,24.8895,24.8895,53028.0
2017-06-21 15:40:00,31.8,31.85,31.79,31.85,117738.0,24.8895,24.9287,24.8817,24.9287,117738.0
2017-06-21 15:50:00,31.85,31.86,31.82,31.85,87695.0,24.9287,24.9365,24.9052,24.9287,87695.0
2017-06-22 09:30:00,31.9,31.92,31.8,31.8,44828.0,24.9678,24.9834,24.8895,24.8895,44828.0
2017-06-22 09:40:00,31.8,31.83,31.74,31.74,30691.0,24.8895,24.913,24.8426,24.8426,30691.0
2017-06-22 09:50:00,31.74,31.77,31.72,31.75,33809.0,24.8426,24.866,24.8269,24.8504,33809.0
2017-06-22 10:00:00,31.75,31.75,31.7,31.74,37984.0,24.8504,24.8504,24.8113,24.8426,37984.0
2017-06-22 10:10:00,31.74,31.77,31.74,31.76,11621.0,24.8426,24.866,24.8426,24.8582,11621.0
2017-06-22 10:20:00,31.76,31.77,31.74,31.75,20743.0,24.8582,24.866,24.8426,24.8504,20743.0
2017-06-22 10:30:00,31.75,31.78,31.74,31.78,31921.0,24.8504,24.8739,24.8426,24.8739,31921.0
2017-06-22 10:40:00,31.78,31.81,31.78,31.81,28511.0,24.8739,24.8973,24.8739,24.8973,28511.0
2017-06-22 10:50:00,31.81,31.86,31.81,31.84,19577.0,24.8973,24.9365,24.8973,24.9208,19577.0
2017-06-22 11:00:00,31.84,31.89,31.84,31.86,27548.0,24.9208,24.96,24.9208,24.9365,27548.0
2017-06-22 11:10:00,31.86,31.89,31.82,31.83,24884.0,24.9365,24.96,24.9052,24.913,24884.0
2017-06-22 11:20:00,31.82,31.85,31.82,31.83,21750.0,24.9052,24.9287,24.9052,24.913,21750.0
2017-06-22 11:30:00,31.83,31.83,31.8,31.81,14480.0,24.913,24.913,24.8895,24.8973,14480.0
2017-06-22 11:40:00,31.81,31.83,31.78,31.79,34992.0,24.8973,24.913,24.8739,24.8817,34992.0
2017-06-22 11:50:00,31.8,31.9,31.8,31.88,17587.0,24.8895,24.9678,24.8895,24.9521,17587.0
2017-06-22 12:00:00,31.88,31.91,31.86,31.86,16293.0,24.9521,24.9756,24.9365,24.9365,16293.0
2017-06-22 12:10:00,31.85,31.87,31.85,31.86,7300.0,24.9287,24.9443,24.9287,24.9365,7300.0
2017-06-22 12:20:00,31.86,31.91,31.86,31.88,19598.0,24.9365,24.9756,24.9365,24.9521,19598.0
2017-06-22 12:30:00,31.88,31.88,31.88,31.88,3024.0,24.9521,24.9521,24.9521,24.9521,3024.0
2017-06-22 12:40:00,31.88,31.92,31.88,31.91,18488.0,24.9521,24.9834,24.9521,24.9756,18488.0
2017-06-22 12:50:00,31.91,31.96,31.91,31.94,22443.0,24.9756,25.0148,24.9756,24.9991,22443.0
2017-06-22 13:00:00,31.93,31.97,31.93,31.96,8086.0,24.9913,25.0226,24.9913,25.0148,8086.0
2017-06-22 13:10:00,31.97,31.98,31.94,31.95,12253.0,25.0226,25.0304,24.9991,25.0069,12253.0
2017-06-22 13:20:00,31.95,31.96,31.95,31.96,5115.0,25.0069,25.0148,25.0069,25.0148,5115.0
2017-06-22 13:30:00,31.96,31.97,31.92,31.92,14848.0,25.0148,25.0226,24.9834,24.9834,14848.0
2017-06-22 13:40:00,31.92,31.94,31.92,31.94,5666.0,24.9834,24.9991,24.9834,24.9991,5666.0
2017-06-22 13:50:00,31.94,31.98,31.94,31.98,7641.0,24.9991,25.0304,24.9991,25.0304,7641.0
2017-06-22 14:00:00,31.98,31.98,31.95,31.96,9470.0,25.0304,25.0304,25.0069,25.0148,9470.0
2017-06-22 14:10:00,31.95,31.97,31.95,31.97,13370.0,25.0069,25.0226,25.0069,25.0226,13370.0
2017-06-22 14:20:00,31.96,31.97,31.93,31.97,12316.0,25.0148,25.0226,24.9913,25.0226,12316.0
2017-06-22 14:30:00,31.96,31.96,31.93,31.96,10500.0,25.0148,25.0148,24.9913,25.0148,10500.0
2017-06-22 14:40:00,31.96,32.0,31.96,31.97,20215.0,25.0148,25.0461,25.0148,25.0226,20215.0
2017-06-22 14:50:00,31.97,31.98,31.95,31.97,8910.0,25.0226,25.0304,25.0069,25.0226,8910.0
2017-06-22 15:00:00,31.98,32.0,31.96,31.96,20195.0,25.0304,25.0461,25.0148,25.0148,20195.0
2017-06-22 15:10:00,31.95,31.97,31.94,31.95,12799.0,25.0069,25.0226,24.9991,25.0069,12799.0
2017-06-22 15:20:00,31.95,32.0,31.95,31.99,38867.0,25.0069,25.0461,25.0069,25.0382,38867.0
2017-06-22 15:30:00,31.99,31.99,31.94,31.94,54870.0,25.0382,25.0382,24.9991,24.9991,54870.0
2017-06-22 15:40:00,31.94,31.95,31.92,31.92,35448.0,24.9991,25.0069,24.9834,24.9834,35448.0
2017-06-22 15:50:00,31.92,31.92,31.84,31.86,159218.0,24.9834,24.9834,24.9208,24.9365,159218.0
2017-06-23 09:30:00,31.86,31.86,31.76,31.82,45101.0,24.9365,24.9365,24.8582,24.9052,45101.0
2017-06-23 09:40:00,31.82,31.85,31.8,31.83,46361.0,24.9052,24.9287,24.8895,24.913,46361.0
2017-06-23 09:50:00,31.82,31.9,31.79,31.89,22949.0,24.9052,24.9678,24.8817,24.96,22949.0
2017-06-23 10:00:00,31.89,31.91,31.87,31.9,28397.0,24.96,24.9756,24.9443,24.9678,28397.0
2017-06-23 10:10:00,31.9,31.9,31.86,31.89,18197.0,24.9678,24.9678,24.9365,24.96,18197.0
2017-06-23 10:20:00,31.89,31.92,31.89,31.9,15500.0,24.96,24.9834,24.96,24.9678,15500.0
2017-06-23 10:30:00,31.9,31.98,31.9,31.98,36542.0,24.9678,25.0304,24.9678,25.0304,36542.0
2017-06-23 10:40:00,31.98,32.05,31.98,32.02,32099.0,25.0304,25.0852,25.0304,25.0617,32099.0
2017-06-23 10:50:00,32.02,32.05,32.02,32.05,28968.0,25.0617,25.0852,25.0617,25.0852,28968.0
2017-06-23 11:00:00,32.05,32.09,32.04,32.06,31100.0,25.0852,25.1165,25.0774,25.093,31100.0
2017-06-23 11:10:00,32.06,32.07,32.04,32.06,15267.0,25.093,25.1008,25.0774,25.093,15267.0
2017-06-23 11:20:00,32.06,32.12,32.05,32.1,29602.0,25.093,25.14,25.0852,25.1243,29602.0
2017-06-23 11:30:00,32.1,32.12,32.08,32.09,17682.0,25.1243,25.14,25.1087,25.1165,17682.0
2017-06-23 11:40:00,32.1,32.17,32.1,32.17,31380.0,25.1243,25.1791,25.1243,25.1791,31380.0
2017-06-23 11:50:00,32.16,32.22,32.15,32.2,69902.0,25.1713,25.2183,25.1635,25.2026,69902.0
2017-06-23 12:00:00,32.2,32.22,32.19,32.21,16245.0,25.2026,25.2183,25.1948,25.2104,16245.0
2017-06-23 12:10:00,32.21,32.22,32.19,32.19,9194.0,25.2104,25.2183,25.1948,25.1948,9194.0
2017-06-23 12:20:00,32.2,32.24,32.2,32.24,16474.0,25.2026,25.2339,25.2026,25.2339,16474.0
2017-06-23 12:30:00,32.24,32.25,32.24,32.25,21074.0,25.2339,25.2417,25.2339,25.2417,21074.0
2017-06-23 12:40:00,32.25,32.3,32.25,32.26,30921.0,25.2417,25.2809,25.2417,25.2496,30921.0
2017-06-23 12:50:00,32.25,32.25,32.21,32.21,13812.0,25.2417,25.2417,25.2104,25.2104,13812.0
2017-06-23 13:00:00,32.22,32.24,32.22,32.24,4183.0,25.2183,25.2339,25.2183,25.2339,4183.0
2017-06-23 13:10:00,32.24,32.24,32.18,32.19,20010.0,25.2339,25.2339,25.1869,25.1948,20010.0
2017-06-23 13:20:00,32.19,32.22,32.19,32.22,14022.0,25.1948,25.2183,25.1948,25.2183,14022.0
2017-06-23 13:30:00,32.22,32.24,32.22,32.24,15104.0,25.2183,25.2339,25.2183,25.2339,15104.0
2017-06-23 13:40:00,32.23,32.28,32.23,32.27,30610.0,25.2261,25.2652,25.2261,25.2574,30610.0
2017-06-23 13:50:00,32.27,32.28,32.22,32.24,16025.0,25.2574,25.2652,25.2183,25.2339,16025.0
2017-06-23 14:00:00,32.24,32.24,32.21,32.21,26965.0,25.2339,25.2339,25.2104,25.2104,26965.0
2017-06-23 14:10:00,32.21,32.21,32.17,32.17,17470.0,25.2104,25.2104,25.1791,25.1791,17470.0
2017-06-23 14:20:00,32.17,32.19,32.14,32.17,95625.0,25.1791,25.1948,25.1556,25.1791,95625.0
2017-06-23 14:30:00,32.17,32.17,32.13,32.13,15766.0,25.1791,25.1791,25.1478,25.1478,15766.0
2017-06-23 14:40:00,32.13,32.13,32.11,32.12,31619.0,25.1478,25.1478,25.1322,25.14,31619.0
2017-06-23 14:50:00,32.12,32.17,32.12,32.17,25108.0,25.14,25.1791,25.14,25.1791,25108.0
2017-06-23 15:00:00,32.17,32.17,32.1,32.12,25329.0,25.1791,25.1791,25.1243,25.14,25329.0
2017-06-23 15:10:00,32.13,32.15,32.09,32.1,28525.0,25.1478,25.1635,25.1165,25.1243,28525.0
2017-06-23 15:20:00,32.1,32.1,32.06,32.08,17846.0,25.1243,25.1243,25.093,25.1087,17846.0
2017-06-23 15:30:00,32.08,32.13,32.08,32.1,37969.0,25.1087,25.1478,25.1087,25.1243,37969.0
2017-06-23 15:40:00,32.11,32.19,32.11,32.14,70159.0,25.1322,25.1948,25.1322,25.1556,70159.0
2017-06-23 15:50:00,32.14,32.14,32.09,32.1,124195.0,25.1556,25.1556,25.1165,25.1243,124195.0
2017-06-26 09:30:00,32.22,32.33,32.19,32.26,78726.0,25.2183,25.3043,25.1948,25.2496,78726.0
2017-06-26 09:40:00,32.25,32.49,32.23,32.45,78820.0,25.2417,25.4296,25.2261,25.3983,78820.0
2017-06-26 09:50:00,32.45,32.47,32.41,32.46,14355.0,25.3983,25.4139,25.367,25.4061,14355.0
2017-06-26 10:00:00,32.45,32.47,32.39,32.46,34740.0,25.3983,25.4139,25.3513,25.4061,34740.0
2017-06-26 10:10:00,32.47,32.49,32.44,32.49,63881.0,25.4139,25.4296,25.3904,25.4296,63881.0
2017-06-26 10:20:00,32.48,32.5,32.44,32.47,62278.0,25.4217,25.4374,25.3904,25.4139,62278.0
2017-06-26 10:30:00,32.47,32.47,32.37,32.37,40212.0,25.4139,25.4139,25.3357,25.3357,40212.0
2017-06-26 10:40:00,32.36,32.36,32.29,32.31,35244.0,25.3278,25.3278,25.273,25.2887,35244.0
2017-06-26 10:50:00,32.31,32.34,32.24,32.26,58618.0,25.2887,25.3122,25.2339,25.2496,58618.0
2017-06-26 11:00:00,32.28,32.3,32.23,32.25,43410.0,25.2652,25.2809,25.2261,25.2417,43410.0
2017-06-26 11:10:00,32.25,32.25,32.21,32.22,18642.0,25.2417,25.2417,25.2104,25.2183,18642.0
2017-06-26 11:20:00,32.22,32.28,32.19,32.28,32340.0,25.2183,25.2652,25.1948,25.2652,32340.0
2017-06-26 11:30:00,32.28,32.28,32.21,32.24,31048.0,25.2652,25.2652,25.2104,25.2339,31048.0
2017-06-26 11:40:00,32.24,32.33,32.24,32.32,21541.0,25.2339,25.3043,25.2339,25.2965,21541.0
2017-06-26 11:50:00,32.32,32.35,32.29,32.32,56674.0,25.2965,25.32,25.273,25.2965,56674.0
2017-06-26 12:00:00,32.32,32.33,32.31,32.33,17789.0,25.2965,25.3043,25.2887,25.3043,17789.0
2017-06-26 12:10:00,32.33,32.33,32.31,32.32,14154.0,25.3043,25.3043,25.2887,25.2965,14154.0
2017-06-26 12:20:00,32.33,32.33,32.31,32.31,11809.0,25.3043,25.3043,25.2887,25.2887,11809.0
2017-06-26 12:30:00,32.31,32.33,32.31,32.33,14600.0,25.2887,25.3043,25.2887,25.3043,14600.0
2017-06-26 12:40:00,32.33,32.33,32.31,32.32,12124.0,25.3043,25.3043,25.2887,25.2965,12124.0
2017-06-26 12:50:00,32.31,32.32,32.3,32.31,3833.0,25.2887,25.2965,25.2809,25.2887,3833.0
2017-06-26 13:00:00,32.3,32.3,32.26,32.29,12149.0,25.2809,25.2809,25.2496,25.273,12149.0
2017-06-26 13:10:00,32.29,32.29,32.24,32.24,14902.0,25.273,25.273,25.2339,25.2339,14902.0
2017-06-26 13:20:00,32.25,32.26,32.23,32.26,12551.0,25.2417,25.2496,25.2261,25.2496,12551.0
2017-06-26 13:30:00,32.26,32.27,32.24,32.26,5245.0,25.2496,25.2574,25.2339,25.2496,5245.0
2017-06-26 13:40:00,32.25,32.26,32.23,32.24,20450.0,25.2417,25.2496,25.2261,25.2339,20450.0
2017-06-26 13:50:00,32.26,32.26,32.24,32.26,20623.0,25.2496,25.2496,25.2339,25.2496,20623.0
2017-06-26 14:00:00,32.25,32.34,32.24,32.26,114314.0,25.2417,25.3122,25.2339,25.2496,114314.0
2017-06-26 14:10:00,32.26,32.26,32.24,32.25,16519.0,25.2496,25.2496,25.2339,25.2417,16519.0
2017-06-26 14:20:00,32.26,32.29,32.26,32.29,15482.0,25.2496,25.273,25.2496,25.273,15482.0
2017-06-26 14:30:00,32.29,32.32,32.28,32.29,20669.0,25.273,25.2965,25.2652,25.273,20669.0
2017-06-26 14:40:00,32.29,32.31,32.29,32.31,10101.0,25.273,25.2887,25.273,25.2887,10101.0
2017-06-26 14:50:00,32.31,32.31,32.28,32.28,9729.0,25.2887,25.2887,25.2652,25.2652,9729.0
2017-06-26 15:00:00,32.28,32.28,32.25,32.28,14746.0,25.2652,25.2652,25.2417,25.2652,14746.0
2017-06-26 15:10:00,32.27,32.29,32.25,32.29,21631.0,25.2574,25.273,25.2417,25.273,21631.0
2017-06-26 15:20:00,32.3,32.31,32.26,32.26,27083.0,25.2809,25.2887,25.2496,25.2496,27083.0
2017-06-26 15:30:00,32.26,32.28,32.26,32.26,24418.0,25.2496,25.2652,25.2496,25.2496,24418.0
2017-06-26 15:40:00,32.26,32.3,32.26,32.29,53111.0,25.2496,25.2809,25.2496,25.273,53111.0
2017-06-26 15:50:00,32.28,32.31,32.24,32.25,95344.0,25.2652,25.2887,25.2339,25.2417,95344.0
2017-06-27 09:30:00,32.16,32.2,32.05,32.1,93203.0,25.1713,25.2026,25.0852,25.1243,93203.0
2017-06-27 09:40:00,32.1,32.19,32.1,32.14,71257.0,25.1243,25.1948,25.1243,25.1556,71257.0
2017-06-27 09:50:00,32.13,32.18,32.1,32.13,41465.0,25.1478,25.1869,25.1243,25.1478,41465.0
2017-06-27 10:00:00,32.13,32.13,32.08,32.1,44519.0,25.1478,25.1478,25.1087,25.1243,44519.0
2017-06-27 10:10:00,32.09,32.1,32.07,32.09,44980.0,25.1165,25.1243,25.1008,25.1165,44980.0
2017-06-27 10:20:00,32.08,32.14,32.08,32.12,23216.0,25.1087,25.1556,25.1087,25.14,23216.0
2017-06-27 10:30:00,32.12,32.21,32.12,32.21,43260.0,25.14,25.2104,25.14,25.2104,43260.0
2017-06-27 10:40:00,32.21,32.26,32.21,32.22,39980.0,25.2104,25.2496,25.2104,25.2183,39980.0
2017-06-27 10:50:00,32.22,32.23,32.19,32.19,28213.0,25.2183,25.2261,25.1948,25.1948,28213.0
2017-06-27 11:00:00,32.19,32.22,32.19,32.2,28077.0,25.1948,25.2183,25.1948,25.2026,28077.0
2017-06-27 11:10:00,32.2,32.2,32.17,32.19,16645.0,25.2026,25.2026,25.1791,25.1948,16645.0
2017-06-27 11:20:00,32.19,32.21,32.14,32.15,34994.0,25.1948,25.2104,25.1556,25.1635,34994.0
2017-06-27 11:30:00,32.14,32.16,32.13,32.16,19780.0,25.1556,25.1713,25.1478,25.1713,19780.0
2017-06-27 11:40:00,32.17,32.21,32.15,32.16,42099.0,25.1791,25.2104,25.1635,25.1713,42099.0
2017-06-27 11:50:00,32.16,32.17,32.13,32.15,48452.0,25.1713,25.1791,25.1478,25.1635,48452.0
2017-06-27 12:00:00,32.15,32.18,32.15,32.18,21927.0,25.1635,25.1869,25.1635,25.1869,21927.0
2017-06-27 12:10:00,32.17,32.21,32.15,32.15,44623.0,25.1791,25.2104,25.1635,25.1635,44623.0
2017-06-27 12:20:00,32.16,32.19,32.16,32.16,36665.0,25.1713,25.1948,25.1713,25.1713,36665.0
2017-06-27 12:30:00,32.15,32.18,32.09,32.1,55604.0,25.1635,25.1869,25.1165,25.1243,55604.0
2017-06-27 12:40:00,32.09,32.11,32.08,32.11,34550.0,25.1165,25.1322,25.1087,25.1322,34550.0
2017-06-27 12:50:00,32.11,32.11,32.04,32.07,52115.0,25.1322,25.1322,25.0774,25.1008,52115.0
2017-06-27 13:00:00,32.08,32.1,32.06,32.06,34766.0,25.1087,25.1243,25.093,25.093,34766.0
2017-06-27 13:10:00,32.06,32.09,32.03,32.08,35699.0,25.093,25.1165,25.0695,25.1087,35699.0
2017-06-27 13:20:00,32.09,32.13,32.09,32.1,23410.0,25.1165,25.1478,25.1165,25.1243,23410.0
2017-06-27 13:30:00,32.1,32.11,32.02,32.03,55372.0,25.1243,25.1322,25.0617,25.0695,55372.0
2017-06-27 13:40:00,32.03,32.04,31.94,31.98,55753.0,25.0695,25.0774,24.9991,25.0304,55753.0
2017-06-27 13:50:00,31.97,32.0,31.96,31.96,29734.0,25.0226,25.0461,25.0148,25.0148,29734.0
2017-06-27 14:00:00,31.96,31.96,31.9,31.92,54287.0,25.0148,25.0148,24.9678,24.9834,54287.0
2017-06-27 14:10:00,31.91,31.92,31.86,31.91,76945.0,24.9756,24.9834,24.9365,24.9756,76945.0
2017-06-27 14:20:00,31.91,31.92,31.89,31.92,65194.0,24.9756,24.9834,24.96,24.9834,65194.0
2017-06-27 14:30:00,31.92,31.92,31.9,31.92,78562.0,24.9834,24.9834,24.9678,24.9834,78562.0
2017-06-27 14:40:00,31.93,31.94,31.91,31.93,110591.0,24.9913,24.9991,24.9756,24.9913,110591.0
2017-06-27 14:50:00,31.93,31.96,31.92,31.93,50781.0,24.9913,25.0148,24.9834,24.9913,50781.0
2017-06-27 15:00:00,31.93,31.95,31.9,31.9,36729.0,24.9913,25.0069,24.9678,24.9678,36729.0
2017-06-27 15:10:00,31.91,31.93,31.9,31.92,33186.0,24.9756,24.9913,24.9678,24.9834,33186.0
2017-06-27 15:20:00,31.93,31.94,31.87,31.89,39212.0,24.9913,24.9991,24.9443,24.96,39212.0
2017-06-27 15:30:00,31.9,31.92,31.85,31.86,67788.0,24.9678,24.9834,24.9287,24.9365,67788.0
2017-06-27 15:40:00,31.85,31.89,31.8,31.81,148816.0,24.9287,24.96,24.8895,24.8973,148816.0
2017-06-27 15:50:00,31.81,31.83,31.76,31.77,278906.0,24.8973,24.913,24.8582,24.866,278906.0
2017-06-28 09:30:00,31.83,31.89,31.76,31.83,64492.0,24.913,24.96,24.8582,24.913,64492.0
2017-06-28 09:40:00,31.85,31.9,31.83,31.86,56564.0,24.9287,24.9678,24.913,24.9365,56564.0
2017-06-28 09:50:00,31.85,31.86,31.8,31.82,49929.0,24.9287,24.9365,24.8895,24.9052,49929.0
2017-06-28 10:00:00,31.81,31.93,31.81,31.92,48000.0,24.8973,24.9913,24.8973,24.9834,48000.0
2017-06-28 10:10:00,31.92,32.04,31.92,32.03,25711.0,24.9834,25.0774,24.9834,25.0695,25711.0
2017-06-28 10:20:00,32.03,32.05,31.95,31.96,23209.0,25.0695,25.0852,25.0069,25.0148,23209.0
2017-06-28 10:30:00,31.97,32.05,31.94,32.02,21367.0,25.0226,25.0852,24.9991,25.0617,21367.0
2017-06-28 10:40:00,32.02,32.09,32.01,32.08,39212.0,25.0617,25.1165,25.0539,25.1087,39212.0
2017-06-28 10:50:00,32.08,32.15,32.08,32.1,44471.0,25.1087,25.1635,25.1087,25.1243,44471.0
2017-06-28 11:00:00,32.11,32.13,32.07,32.1,27713.0,25.1322,25.1478,25.1008,25.1243,27713.0
2017-06-28 11:10:00,32.1,32.13,32.06,32.12,19129.0,25.1243,25.1478,25.093,25.14,19129.0
2017-06-28 11:20:00,32.12,32.12,32.07,32.09,15078.0,25.14,25.14,25.1008,25.1165,15078.0
2017-06-28 11:30:00,32.1,32.11,32.03,32.03,30788.0,25.1243,25.1322,25.0695,25.0695,30788.0
2017-06-28 11:40:00,32.03,32.08,31.99,32.08,52274.0,25.0695,25.1087,25.0382,25.1087,52274.0
2017-06-28 11:50:00,32.09,32.13,32.09,32.09,35352.0,25.1165,25.1478,25.1165,25.1165,35352.0
2017-06-28 12:00:00,32.08,32.17,32.08,32.17,29725.0,25.1087,25.1791,25.1087,25.1791,29725.0
2017-06-28 12:10:00,32.17,32.19,32.15,32.19,21579.0,25.1791,25.1948,25.1635,25.1948,21579.0
2017-06-28 12:20:00,32.2,32.21,32.11,32.13,17929.0,25.2026,25.2104,25.1322,25.1478,17929.0
2017-06-28 12:30:00,32.13,32.17,32.13,32.17,25096.0,25.1478,25.1791,25.1478,25.1791,25096.0
2017-06-28 12:40:00,32.18,32.22,32.18,32.2,18199.0,25.1869,25.2183,25.1869,25.2026,18199.0
2017-06-28 12:50:00,32.21,32.22,32.19,32.21,14790.0,25.2104,25.2183,25.1948,25.2104,14790.0
2017-06-28 13:00:00,32.21,32.24,32.21,32.23,25394.0,25.2104,25.2339,25.2104,25.2261,25394.0
2017-06-28 13:10:00,32.23,32.26,32.22,32.26,22250.0,25.2261,25.2496,25.2183,25.2496,22250.0
2017-06-28 13:20:00,32.27,32.27,32.23,32.23,32945.0,25.2574,25.2574,25.2261,25.2261,32945.0
2017-06-28 13:30:00,32.22,32.22,32.19,32.22,18953.0,25.2183,25.2183,25.1948,25.2183,18953.0
2017-06-28 13:40:00,32.22,32.23,32.21,32.22,9896.0,25.2183,25.2261,25.2104,25.2183,9896.0
2017-06-28 13:50:00,32.22,32.24,32.21,32.21,13469.0,25.2183,25.2339,25.2104,25.2104,13469.0
2017-06-28 14:00:00,32.21,32.21,32.13,32.13,37990.0,25.2104,25.2104,25.1478,25.1478,37990.0
2017-06-28 14:10:00,32.13,32.13,32.08,32.1,40099.0,25.1478,25.1478,25.1087,25.1243,40099.0
2017-06-28 14:20:00,32.1,32.1,32.03,32.04,32561.0,25.1243,25.1243,25.0695,25.0774,32561.0
2017-06-28 14:30:00,32.05,32.1,32.05,32.1,12196.0,25.0852,25.1243,25.0852,25.1243,12196.0
2017-06-28 14:40:00,32.1,32.11,32.08,32.09,17492.0,25.1243,25.1322,25.1087,25.1165,17492.0
2017-06-28 14:50:00,32.1,32.1,32.06,32.07,11864.0,25.1243,25.1243,25.093,25.1008,11864.0
2017-06-28 15:00:00,32.07,32.14,32.07,32.14,19696.0,25.1008,25.1556,25.1008,25.1556,19696.0
2017-06-28 15:10:00,32.13,32.13,32.09,32.1,15826.0,25.1478,25.1478,25.1165,25.1243,15826.0
2017-06-28 15:20:00,32.11,32.15,32.1,32.15,10566.0,25.1322,25.1635,25.1243,25.1635,10566.0
2017-06-28 15:30:00,32.15,32.16,32.13,32.13,22656.0,25.1635,25.1713,25.1478,25.1478,22656.0
2017-06-28 15:40:00,32.14,32.17,32.13,32.13,38853.0,25.1556,25.1791,25.1478,25.1478,38853.0
2017-06-28 15:50:00,32.13,32.14,32.06,32.08,124453.0,25.1478,25.1556,25.093,25.1087,124453.0
2017-06-29 09:30:00,31.82,31.96,31.81,31.94,79413.0,24.9052,25.0148,24.8973,24.9991,79413.0
2017-06-29 09:40:00,31.95,31.96,31.9,31.96,50846.0,25.0069,25.0148,24.9678,25.0148,50846.0
2017-06-29 09:50:00,31.97,32.02,31.93,32.0,59441.0,25.0226,25.0617,24.9913,25.0461,59441.0
2017-06-29 10:00:00,32.01,32.01,31.83,31.86,46759.0,25.0539,25.0539,24.913,24.9365,46759.0
2017-06-29 10:10:00,31.86,31.86,31.7,31.72,49106.0,24.9365,24.9365,24.8113,24.8269,49106.0
2017-06-29 10:20:00,31.72,31.81,31.72,31.81,40414.0,24.8269,24.8973,24.8269,24.8973,40414.0
2017-06-29 10:30:00,31.81,31.83,31.77,31.78,30250.0,24.8973,24.913,24.866,24.8739,30250.0
2017-06-29 10:40:00,31.78,31.83,31.76,31.81,26528.0,24.8739,24.913,24.8582,24.8973,26528.0
2017-06-29 10:50:00,31.8,31.8,31.74,31.74,18396.0,24.8895,24.8895,24.8426,24.8426,18396.0
2017-06-29 11:00:00,31.73,31.74,31.62,31.62,38936.0,24.8347,24.8426,24.7486,24.7486,38936.0
2017-06-29 11:10:00,31.61,31.63,31.58,31.61,30288.0,24.7408,24.7565,24.7173,24.7408,30288.0
2017-06-29 11:20:00,31.62,31.64,31.58,31.59,43652.0,24.7486,24.7643,24.7173,24.7252,43652.0
2017-06-29 11:30:00,31.58,31.58,31.48,31.53,54009.0,24.7173,24.7173,24.6391,24.6782,54009.0
2017-06-29 11:40:00,31.52,31.61,31.48,31.61,34272.0,24.6704,24.7408,24.6391,24.7408,34272.0
2017-06-29 11:50:00,31.61,31.61,31.5,31.5,46040.0,24.7408,24.7408,24.6547,24.6547,46040.0
2017-06-29 12:00:00,31.5,31.67,31.47,31.67,64533.0,24.6547,24.7878,24.6312,24.7878,64533.0
2017-06-29 12:10:00,31.67,31.69,31.6,31.6,33151.0,24.7878,24.8034,24.733,24.733,33151.0
2017-06-29 12:20:00,31.59,31.59,31.53,31.56,31873.0,24.7252,24.7252,24.6782,24.7017,31873.0
2017-06-29 12:30:00,31.56,31.57,31.52,31.53,22265.0,24.7017,24.7095,24.6704,24.6782,22265.0
2017-06-29 12:40:00,31.52,31.55,31.5,31.5,19906.0,24.6704,24.6938,24.6547,24.6547,19906.0
2017-06-29 12:50:00,31.49,31.5,31.44,31.45,57678.0,24.6469,24.6547,24.6078,24.6156,57678.0
2017-06-29 13:00:00,31.45,31.47,31.41,31.44,25843.0,24.6156,24.6312,24.5843,24.6078,25843.0
2017-06-29 13:10:00,31.44,31.44,31.38,31.43,19171.0,24.6078,24.6078,24.5608,24.5999,19171.0
2017-06-29 13:20:00,31.43,31.43,31.28,31.3,82653.0,24.5999,24.5999,24.4825,24.4982,82653.0
2017-06-29 13:30:00,31.31,31.4,31.3,31.39,31521.0,24.506,24.5764,24.4982,24.5686,31521.0
2017-06-29 13:40:00,31.39,31.42,31.34,31.34,40444.0,24.5686,24.5921,24.5295,24.5295,40444.0
2017-06-29 13:50:00,31.35,31.35,31.28,31.31,42183.0,24.5373,24.5373,24.4825,24.506,42183.0
2017-06-29 14:00:00,31.3,31.36,31.25,31.34,39556.0,24.4982,24.5451,24.459,24.5295,39556.0
2017-06-29 14:10:00,31.34,31.38,31.33,31.35,29479.0,24.5295,24.5608,24.5217,24.5373,29479.0
2017-06-29 14:20:00,31.35,31.41,31.33,31.38,36280.0,24.5373,24.5843,24.5217,24.5608,36280.0
2017-06-29 14:30:00,31.38,31.45,31.38,31.42,45276.0,24.5608,24.6156,24.5608,24.5921,45276.0
2017-06-29 14:40:00,31.43,31.44,31.35,31.36,57718.0,24.5999,24.6078,24.5373,24.5451,57718.0
2017-06-29 14:50:00,31.35,31.41,31.34,31.4,38908.0,24.5373,24.5843,24.5295,24.5764,38908.0
2017-06-29 15:00:00,31.4,31.45,31.39,31.44,37602.0,24.5764,24.6156,24.5686,24.6078,37602.0
2017-06-29 15:10:00,31.43,31.49,31.41,31.49,34560.0,24.5999,24.6469,24.5843,24.6469,34560.0
2017-06-29 15:20:00,31.48,31.48,31.41,31.42,56600.0,24.6391,24.6391,24.5843,24.5921,56600.0
2017-06-29 15:30:00,31.42,31.48,31.42,31.48,35641.0,24.5921,24.6391,24.5921,24.6391,35641.0
2017-06-29 15:40:00,31.47,31.47,31.42,31.44,132835.0,24.6312,24.6312,24.5921,24.6078,132835.0
2017-06-29 15:50:00,31.44,31.45,31.4,31.41,218878.0,24.6078,24.6156,24.5764,24.5843,218878.0
2017-06-30 09:30:00,31.62,31.73,31.52,31.56,115050.0,24.7486,24.8347,24.6704,24.7017,115050.0
2017-06-30 09:40:00,31.56,31.59,31.5,31.55,52055.0,24.7017,24.7252,24.6547,24.6938,52055.0
2017-06-30 09:50:00,31.56,31.59,31.47,31.5,44153.0,24.7017,24.7252,24.6312,24.6547,44153.0
2017-06-30 10:00:00,31.51,31.53,31.46,31.46,49701.0,24.6625,24.6782,24.6234,24.6234,49701.0
2017-06-30 10:10:00,31.45,31.45,31.39,31.42,28312.0,24.6156,24.6156,24.5686,24.5921,28312.0
2017-06-30 10:20:00,31.41,31.47,31.41,31.41,25307.0,24.5843,24.6312,24.5843,24.5843,25307.0
2017-06-30 10:30:00,31.41,31.41,31.37,31.37,39120.0,24.5843,24.5843,24.553,24.553,39120.0
2017-06-30 10:40:00,31.38,31.4,31.33,31.33,32649.0,24.5608,24.5764,24.5217,24.5217,32649.0
2017-06-30 10:50:00,31.33,31.39,31.32,31.38,27335.0,24.5217,24.5686,24.5138,24.5608,27335.0
2017-06-30 11:00:00,31.38,31.4,31.36,31.36,21245.0,24.5608,24.5764,24.5451,24.5451,21245.0
2017-06-30 11:10:00,31.36,31.39,31.33,31.39,34946.0,24.5451,24.5686,24.5217,24.5686,34946.0
2017-06-30 11:20:00,31.4,31.43,31.35,31.35,32032.0,24.5764,24.5999,24.5373,24.5373,32032.0
2017-06-30 11:30:00,31.34,31.39,31.34,31.35,19207.0,24.5295,24.5686,24.5295,24.5373,19207.0
2017-06-30 11:40:00,31.35,31.38,31.33,31.38,28280.0,24.5373,24.5608,24.5217,24.5608,28280.0
2017-06-30 11:50:00,31.39,31.41,31.37,31.41,14407.0,24.5686,24.5843,24.553,24.5843,14407.0
2017-06-30 12:00:00,31.41,31.44,31.4,31.42,18849.0,24.5843,24.6078,24.5764,24.5921,18849.0
2017-06-30 12:10:00,31.42,31.45,31.41,31.45,22840.0,24.5921,24.6156,24.5843,24.6156,22840.0
2017-06-30 12:20:00,31.45,31.45,31.41,31.42,12231.0,24.6156,24.6156,24.5843,24.5921,12231.0
2017-06-30 12:30:00,31.42,31.43,31.41,31.41,9633.0,24.5921,24.5999,24.5843,24.5843,9633.0
2017-06-30 12:40:00,31.4,31.4,31.36,31.36,11760.0,24.5764,24.5764,24.5451,24.5451,11760.0
2017-06-30 12:50:00,31.36,31.36,31.35,31.35,20600.0,24.5451,24.5451,24.5373,24.5373,20600.0
2017-06-30 13:00:00,31.36,31.36,31.34,31.35,23915.0,24.5451,24.5451,24.5295,24.5373,23915.0
2017-06-30 13:10:00,31.35,31.38,31.35,31.36,10273.0,24.5373,24.5608,24.5373,24.5451,10273.0
2017-06-30 13:20:00,31.36,31.36,31.34,31.35,10600.0,24.5451,24.5451,24.5295,24.5373,10600.0
2017-06-30 13:30:00,31.36,31.4,31.35,31.39,28945.0,24.5451,24.5764,24.5373,24.5686,28945.0
2017-06-30 13:40:00,31.39,31.39,31.38,31.38,5419.0,24.5686,24.5686,24.5608,24.5608,5419.0
2017-06-30 13:50:00,31.37,31.38,31.36,31.36,12960.0,24.553,24.5608,24.5451,24.5451,12960.0
2017-06-30 14:00:00,31.36,31.39,31.33,31.39,35931.0,24.5451,24.5686,24.5217,24.5686,35931.0
2017-06-30 14:10:00,31.39,31.4,31.35,31.4,54356.0,24.5686,24.5764,24.5373,24.5764,54356.0
2017-06-30 14:20:00,31.4,31.43,31.39,31.42,25449.0,24.5764,24.5999,24.5686,24.5921,25449.0
2017-06-30 14:30:00,31.42,31.42,31.39,31.42,33634.0,24.5921,24.5921,24.5686,24.5921,33634.0
2017-06-30 14:40:00,31.41,31.46,31.41,31.45,30382.0,24.5843,24.6234,24.5843,24.6156,30382.0
2017-06-30 14:50:00,31.45,31.48,31.43,31.46,27937.0,24.6156,24.6391,24.5999,24.6234,27937.0
2017-06-30 15:00:00,31.45,31.47,31.42,31.42,19861.0,24.6156,24.6312,24.5921,24.5921,19861.0
2017-06-30 15:10:00,31.42,31.42,31.38,31.39,27391.0,24.5921,24.5921,24.5608,24.5686,27391.0
2017-06-30 15:20:00,31.39,31.44,31.38,31.4,55067.0,24.5686,24.6078,24.5608,24.5764,55067.0
2017-06-30 15:30:00,31.4,31.42,31.38,31.4,40249.0,24.5764,24.5921,24.5608,24.5764,40249.0
2017-06-30 15:40:00,31.4,31.47,31.4,31.47,92478.0,24.5764,24.6312,24.5764,24.6312,92478.0
2017-06-30 15:50:00,31.46,31.46,31.3,31.31,160939.0,24.6234,24.6234,24.4982,24.506,160939.0
2017-07-03 09:30:00,31.34,31.55,31.26,31.55,81597.0,24.5295,24.6938,24.4669,24.6938,81597.0
2017-07-03 09:40:00,31.55,31.64,31.55,31.64,29629.0,24.6938,24.7643,24.6938,24.7643,29629.0
2017-07-03 09:50:00,31.64,31.64,31.56,31.57,39598.0,24.7643,24.7643,24.7017,24.7095,39598.0
2017-07-03 10:00:00,31.58,31.61,31.51,31.58,37571.0,24.7173,24.7408,24.6625,24.7173,37571.0
2017-07-03 10:10:00,31.58,31.58,31.54,31.54,21429.0,24.7173,24.7173,24.686,24.686,21429.0
2017-07-03 10:20:00,31.54,31.56,31.53,31.55,26239.0,24.686,24.7017,24.6782,24.6938,26239.0
2017-07-03 10:30:00,31.56,31.58,31.49,31.55,24940.0,24.7017,24.7173,24.6469,24.6938,24940.0
2017-07-03 10:40:00,31.54,31.62,31.52,31.61,40672.0,24.686,24.7486,24.6704,24.7408,40672.0
2017-07-03 10:50:00,31.62,31.63,31.47,31.49,33310.0,24.7486,24.7565,24.6312,24.6469,33310.0
2017-07-03 11:00:00,31.48,31.54,31.47,31.54,31213.0,24.6391,24.686,24.6312,24.686,31213.0
2017-07-03 11:10:00,31.54,31.58,31.52,31.52,24152.0,24.686,24.7173,24.6704,24.6704,24152.0
2017-07-03 11:20:00,31.51,31.56,31.51,31.55,23735.0,24.6625,24.7017,24.6625,24.6938,23735.0
2017-07-03 11:30:00,31.54,31.57,31.53,31.56,16496.0,24.686,24.7095,24.6782,24.7017,16496.0
2017-07-03 11:40:00,31.57,31.59,31.57,31.57,16554.0,24.7095,24.7252,24.7095,24.7095,16554.0
2017-07-03 11:50:00,31.56,31.57,31.54,31.56,15741.0,24.7017,24.7095,24.686,24.7017,15741.0
2017-07-03 12:00:00,31.55,31.56,31.45,31.45,24418.0,24.6938,24.7017,24.6156,24.6156,24418.0
2017-07-03 12:10:00,31.44,31.44,31.38,31.38,25673.0,24.6078,24.6078,24.5608,24.5608,25673.0
2017-07-03 12:20:00,31.39,31.42,31.35,31.42,32523.0,24.5686,24.5921,24.5373,24.5921,32523.0
2017-07-03 12:30:00,31.42,31.44,31.38,31.38,50829.0,24.5921,24.6078,24.5608,24.5608,50829.0
2017-07-03 12:40:00,31.37,31.42,31.35,31.39,49116.0,24.553,24.5921,24.5373,24.5686,49116.0
2017-07-03 12:50:00,31.4,31.42,31.32,31.32,197713.0,24.5764,24.5921,24.5138,24.5138,197713.0
2017-07-05 09:30:00,30.85,31.07,30.8,31.05,186734.0,24.371,24.5448,24.3315,24.529,186734.0
2017-07-05 09:40:00,31.05,31.06,30.95,30.99,83078.0,24.529,24.5369,24.45,24.4816,83078.0
2017-07-05 09:50:00,30.99,30.99,30.94,30.98,48668.0,24.4816,24.4816,24.4421,24.4737,48668.0
2017-07-05 10:00:00,30.99,30.99,30.88,30.89,28536.0,24.4816,24.4816,24.3947,24.4026,28536.0
2017-07-05 10:10:00,30.89,30.91,30.84,30.84,27515.0,24.4026,24.4184,24.3631,24.3631,27515.0
2017-07-05 10:20:00,30.85,30.94,30.84,30.94,41460.0,24.371,24.4421,24.3631,24.4421,41460.0
2017-07-05 10:30:00,30.93,30.95,30.92,30.94,31741.0,24.4342,24.45,24.4263,24.4421,31741.0
2017-07-05 10:40:00,30.94,31.09,30.94,31.05,50641.0,24.4421,24.5606,24.4421,24.529,50641.0
2017-07-05 10:50:00,31.06,31.12,31.05,31.11,17043.0,24.5369,24.5843,24.529,24.5764,17043.0
2017-07-05 11:00:00,31.12,31.15,31.11,31.14,14569.0,24.5843,24.608,24.5764,24.6001,14569.0
2017-07-05 11:10:00,31.15,31.22,31.15,31.2,28890.0,24.608,24.6633,24.608,24.6475,28890.0
2017-07-05 11:20:00,31.2,31.26,31.19,31.26,18938.0,24.6475,24.6949,24.6396,24.6949,18938.0
2017-07-05 11:30:00,31.26,31.26,31.13,31.13,16007.0,24.6949,24.6949,24.5922,24.5922,16007.0
2017-07-05 11:40:00,31.13,31.13,31.09,31.09,10565.0,24.5922,24.5922,24.5606,24.5606,10565.0
2017-07-05 11:50:00,31.09,31.1,31.05,31.08,14532.0,24.5606,24.5685,24.529,24.5527,14532.0
2017-07-05 12:00:00,31.08,31.09,31.05,31.05,10034.0,24.5527,24.5606,24.529,24.529,10034.0
2017-07-05 12:10:00,31.04,31.08,31.04,31.08,18774.0,24.5211,24.5527,24.5211,24.5527,18774.0
2017-07-05 12:20:00,31.09,31.1,31.09,31.1,4332.0,24.5606,24.5685,24.5606,24.5685,4332.0
2017-07-05 12:30:00,31.1,31.1,31.08,31.08,15898.0,24.5685,24.5685,24.5527,24.5527,15898.0
2017-07-05 12:40:00,31.08,31.08,31.03,31.04,8459.0,24.5527,24.5527,24.5132,24.5211,8459.0
2017-07-05 12:50:00,31.05,31.05,31.0,31.01,25323.0,24.529,24.529,24.4895,24.4974,25323.0
2017-07-05 13:00:00,31.01,31.03,31.0,31.03,23874.0,24.4974,24.5132,24.4895,24.5132,23874.0
2017-07-05 13:10:00,31.03,31.05,31.01,31.03,15944.0,24.5132,24.529,24.4974,24.5132,15944.0
2017-07-05 13:20:00,31.02,31.11,31.02,31.1,35849.0,24.5053,24.5764,24.5053,24.5685,35849.0
2017-07-05 13:30:00,31.09,31.1,31.08,31.08,18973.0,24.5606,24.5685,24.5527,24.5527,18973.0
2017-07-05 13:40:00,31.08,31.11,31.08,31.08,18358.0,24.5527,24.5764,24.5527,24.5527,18358.0
2017-07-05 13:50:00,31.08,31.08,31.07,31.08,7380.0,24.5527,24.5527,24.5448,24.5527,7380.0
2017-07-05 14:00:00,31.09,31.11,31.05,31.06,46725.0,24.5606,24.5764,24.529,24.5369,46725.0
2017-07-05 14:10:00,31.06,31.13,31.06,31.13,59986.0,24.5369,24.5922,24.5369,24.5922,59986.0
2017-07-05 14:20:00,31.13,31.19,31.13,31.18,29065.0,24.5922,24.6396,24.5922,24.6317,29065.0
2017-07-05 14:30:00,31.17,31.22,31.17,31.22,13156.0,24.6238,24.6633,24.6238,24.6633,13156.0
2017-07-05 14:40:00,31.23,31.25,31.2,31.2,52103.0,24.6712,24.687,24.6475,24.6475,52103.0
2017-07-05 14:50:00,31.2,31.2,31.17,31.18,10949.0,24.6475,24.6475,24.6238,24.6317,10949.0
2017-07-05 15:00:00,31.17,31.18,31.14,31.14,7008.0,24.6238,24.6317,24.6001,24.6001,7008.0
2017-07-05 15:10:00,31.14,31.14,31.1,31.11,13106.0,24.6001,24.6001,24.5685,24.5764,13106.0
2017-07-05 15:20:00,31.11,31.11,31.08,31.08,23303.0,24.5764,24.5764,24.5527,24.5527,23303.0
2017-07-05 15:30:00,31.08,31.15,31.08,31.13,46745.0,24.5527,24.608,24.5527,24.5922,46745.0
2017-07-05 15:40:00,31.13,31.16,31.12,31.14,24678.0,24.5922,24.6159,24.5843,24.6001,24678.0
2017-07-05 15:50:00,31.15,31.16,31.1,31.1,104078.0,24.608,24.6159,24.5685,24.5685,104078.0
2017-07-06 09:30:00,30.99,30.99,30.87,30.9,69187.0,24.4816,24.4816,24.3868,24.4105,69187.0
2017-07-06 09:40:00,30.9,30.92,30.83,30.87,51535.0,24.4105,24.4263,24.3552,24.3868,51535.0
2017-07-06 09:50:00,30.86,30.89,30.81,30.84,39217.0,24.3789,24.4026,24.3394,24.3631,39217.0
2017-07-06 10:00:00,30.84,30.85,30.75,30.75,92799.0,24.3631,24.371,24.2921,24.2921,92799.0
2017-07-06 10:10:00,30.75,30.84,30.75,30.79,37343.0,24.2921,24.3631,24.2921,24.3237,37343.0
2017-07-06 10:20:00,30.8,30.81,30.75,30.78,30681.0,24.3315,24.3394,24.2921,24.3158,30681.0
2017-07-06 10:30:00,30.78,30.81,30.76,30.81,20121.0,24.3158,24.3394,24.3,24.3394,20121.0
2017-07-06 10:40:00,30.82,30.84,30.8,30.82,31185.0,24.3473,24.3631,24.3315,24.3473,31185.0
2017-07-06 10:50:00,30.82,30.82,30.77,30.79,18280.0,24.3473,24.3473,24.3079,24.3237,18280.0
2017-07-06 11:00:00,30.79,30.9,30.79,30.87,32107.0,24.3237,24.4105,24.3237,24.3868,32107.0
2017-07-06 11:10:00,30.87,30.88,30.8,30.8,24924.0,24.3868,24.3947,24.3315,24.3315,24924.0
2017-07-06 11:20:00,30.81,30.83,30.78,30.83,20385.0,24.3394,24.3552,24.3158,24.3552,20385.0
2017-07-06 11:30:00,30.84,30.91,30.84,30.87,23595.0,24.3631,24.4184,24.3631,24.3868,23595.0
2017-07-06 11:40:00,30.87,30.92,30.87,30.91,10593.0,24.3868,24.4263,24.3868,24.4184,10593.0
2017-07-06 11:50:00,30.91,30.94,30.89,30.91,15362.0,24.4184,24.4421,24.4026,24.4184,15362.0
2017-07-06 12:00:00,30.92,30.94,30.89,30.9,21259.0,24.4263,24.4421,24.4026,24.4105,21259.0
2017-07-06 12:10:00,30.9,30.91,30.87,30.88,13188.0,24.4105,24.4184,24.3868,24.3947,13188.0
2017-07-06 12:20:00,30.88,30.9,30.82,30.82,17371.0,24.3947,24.4105,24.3473,24.3473,17371.0
2017-07-06 12:30:00,30.83,30.88,30.83,30.87,19982.0,24.3552,24.3947,24.3552,24.3868,19982.0
2017-07-06 12:40:00,30.86,30.87,30.84,30.84,10032.0,24.3789,24.3868,24.3631,24.3631,10032.0
2017-07-06 12:50:00,30.84,30.84,30.82,30.83,16706.0,24.3631,24.3631,24.3473,24.3552,16706.0
2017-07-06 13:00:00,30.83,30.85,30.83,30.84,8872.0,24.3552,24.371,24.3552,24.3631,8872.0
2017-07-06 13:10:00,30.84,30.89,30.83,30.88,25613.0,24.3631,24.4026,24.3552,24.3947,25613.0
2017-07-06 13:20:00,30.87,30.88,30.84,30.87,16754.0,24.3868,24.3947,24.3631,24.3868,16754.0
2017-07-06 13:30:00,30.88,30.88,30.83,30.83,16329.0,24.3947,24.3947,24.3552,24.3552,16329.0
2017-07-06 13:40:00,30.83,30.85,30.83,30.85,17100.0,24.3552,24.371,24.3552,24.371,17100.0
2017-07-06 13:50:00,30.85,30.85,30.83,30.83,13029.0,24.371,24.371,24.3552,24.3552,13029.0
2017-07-06 14:00:00,30.83,30.83,30.77,30.77,26860.0,24.3552,24.3552,24.3079,24.3079,26860.0
2017-07-06 14:10:00,30.77,30.77,30.74,30.76,18476.0,24.3079,24.3079,24.2842,24.3,18476.0
2017-07-06 14:20:00,30.76,30.79,30.75,30.77,40639.0,24.3,24.3237,24.2921,24.3079,40639.0
2017-07-06 14:30:00,30.77,30.78,30.74,30.76,21695.0,24.3079,24.3158,24.2842,24.3,21695.0
2017-07-06 14:40:00,30.76,30.76,30.73,30.75,29129.0,24.3,24.3,24.2763,24.2921,29129.0
2017-07-06 14:50:00,30.75,30.75,30.71,30.72,23868.0,24.2921,24.2921,24.2605,24.2684,23868.0
2017-07-06 15:00:00,30.71,30.76,30.7,30.74,26442.0,24.2605,24.3,24.2526,24.2842,26442.0
2017-07-06 15:10:00,30.75,30.75,30.7,30.75,17165.0,24.2921,24.2921,24.2526,24.2921,17165.0
2017-07-06 15:20:00,30.75,30.75,30.72,30.72,28639.0,24.2921,24.2921,24.2684,24.2684,28639.0
2017-07-06 15:30:00,30.72,30.74,30.7,30.72,25105.0,24.2684,24.2842,24.2526,24.2684,25105.0
2017-07-06 15:40:00,30.72,30.72,30.67,30.7,72226.0,24.2684,24.2684,24.2289,24.2526,72226.0
2017-07-06 15:50:00,30.7,30.75,30.7,30.73,145251.0,24.2526,24.2921,24.2526,24.2763,145251.0
2017-07-07 09:30:00,30.78,30.88,30.77,30.84,42089.0,24.3158,24.3947,24.3079,24.3631,42089.0
2017-07-07 09:40:00,30.84,30.87,30.75,30.79,50422.0,24.3631,24.3868,24.2921,24.3237,50422.0
2017-07-07 09:50:00,30.78,30.88,30.77,30.85,23842.0,24.3158,24.3947,24.3079,24.371,23842.0
2017-07-07 10:00:00,30.84,30.84,30.81,30.83,19807.0,24.3631,24.3631,24.3394,24.3552,19807.0
2017-07-07 10:10:00,30.82,30.83,30.8,30.81,40880.0,24.3473,24.3552,24.3315,24.3394,40880.0
2017-07-07 10:20:00,30.8,30.84,30.8,30.84,30725.0,24.3315,24.3631,24.3315,24.3631,30725.0
2017-07-07 10:30:00,30.84,30.89,30.84,30.86,12103.0,24.3631,24.4026,24.3631,24.3789,12103.0
2017-07-07 10:40:00,30.86,30.89,30.85,30.86,15799.0,24.3789,24.4026,24.371,24.3789,15799.0
2017-07-07 10:50:00,30.86,30.86,30.83,30.83,12698.0,24.3789,24.3789,24.3552,24.3552,12698.0
2017-07-07 11:00:00,30.84,30.86,30.83,30.86,14356.0,24.3631,24.3789,24.3552,24.3789,14356.0
2017-07-07 11:10:00,30.86,30.86,30.83,30.83,16180.0,24.3789,24.3789,24.3552,24.3552,16180.0
2017-07-07 11:20:00,30.82,30.88,30.82,30.87,29485.0,24.3473,24.3947,24.3473,24.3868,29485.0
2017-07-07 11:30:00,30.88,30.96,30.88,30.96,34829.0,24.3947,24.4579,24.3947,24.4579,34829.0
2017-07-07 11:40:00,30.97,30.98,30.94,30.98,22112.0,24.4658,24.4737,24.4421,24.4737,22112.0
2017-07-07 11:50:00,30.98,30.99,30.98,30.98,12675.0,24.4737,24.4816,24.4737,24.4737,12675.0
2017-07-07 12:00:00,30.99,31.0,30.99,30.99,14608.0,24.4816,24.4895,24.4816,24.4816,14608.0
2017-07-07 12:10:00,30.98,31.01,30.97,31.0,14607.0,24.4737,24.4974,24.4658,24.4895,14607.0
2017-07-07 12:20:00,30.99,30.99,30.97,30.97,19185.0,24.4816,24.4816,24.4658,24.4658,19185.0
2017-07-07 12:30:00,30.98,30.99,30.98,30.99,5755.0,24.4737,24.4816,24.4737,24.4816,5755.0
2017-07-07 12:40:00,30.99,30.99,30.96,30.96,15252.0,24.4816,24.4816,24.4579,24.4579,15252.0
2017-07-07 12:50:00,30.96,30.98,30.96,30.97,11233.0,24.4579,24.4737,24.4579,24.4658,11233.0
2017-07-07 13:00:00,30.97,30.99,30.97,30.98,15014.0,24.4658,24.4816,24.4658,24.4737,15014.0
2017-07-07 13:10:00,30.98,31.03,30.97,31.03,7909.0,24.4737,24.5132,24.4658,24.5132,7909.0
2017-07-07 13:20:00,31.02,31.05,31.02,31.04,13096.0,24.5053,24.529,24.5053,24.5211,13096.0
2017-07-07 13:30:00,31.04,31.06,31.03,31.03,11165.0,24.5211,24.5369,24.5132,24.5132,11165.0
2017-07-07 13:40:00,31.03,31.06,31.02,31.02,9107.0,24.5132,24.5369,24.5053,24.5053,9107.0
2017-07-07 13:50:00,31.02,31.06,31.01,31.05,21288.0,24.5053,24.5369,24.4974,24.529,21288.0
2017-07-07 14:00:00,31.04,31.04,31.03,31.03,8832.0,24.5211,24.5211,24.5132,24.5132,8832.0
2017-07-07 14:10:00,31.03,31.06,31.03,31.03,15484.0,24.5132,24.5369,24.5132,24.5132,15484.0
2017-07-07 14:20:00,31.03,31.05,30.99,30.99,15619.0,24.5132,24.529,24.4816,24.4816,15619.0
2017-07-07 14:30:00,30.99,30.99,30.98,30.98,9877.0,24.4816,24.4816,24.4737,24.4737,9877.0
2017-07-07 14:40:00,30.98,30.99,30.98,30.99,1149.0,24.4737,24.4816,24.4737,24.4816,1149.0
2017-07-07 14:50:00,30.99,31.0,30.97,30.97,15671.0,24.4816,24.4895,24.4658,24.4658,15671.0
2017-07-07 15:00:00,30.97,30.97,30.92,30.93,19682.0,24.4658,24.4658,24.4263,24.4342,19682.0
2017-07-07 15:10:00,30.93,30.94,30.91,30.94,18757.0,24.4342,24.4421,24.4184,24.4421,18757.0
2017-07-07 15:20:00,30.93,30.97,30.93,30.97,48657.0,24.4342,24.4658,24.4342,24.4658,48657.0
2017-07-07 15:30:00,30.96,30.97,30.91,30.94,47446.0,24.4579,24.4658,24.4184,24.4421,47446.0
2017-07-07 15:40:00,30.94,30.98,30.92,30.92,43820.0,24.4421,24.4737,24.4263,24.4263,43820.0
2017-07-07 15:50:00,30.93,30.93,30.89,30.89,116891.0,24.4342,24.4342,24.4026,24.4026,116891.0
2017-07-10 09:30:00,30.89,30.98,30.82,30.98,77170.0,24.4026,24.4737,24.3473,24.4737,77170.0
2017-07-10 09:40:00,30.97,31.0,30.96,30.97,57165.0,24.4658,24.4895,24.4579,24.4658,57165.0
2017-07-10 09:50:00,30.97,30.98,30.95,30.95,53128.0,24.4658,24.4737,24.45,24.45,53128.0
2017-07-10 10:00:00,30.96,31.08,30.96,31.05,67745.0,24.4579,24.5527,24.4579,24.529,67745.0
2017-07-10 10:10:00,31.06,31.06,30.98,31.01,35221.0,24.5369,24.5369,24.4737,24.4974,35221.0
2017-07-10 10:20:00,31.0,31.03,30.99,31.02,44766.0,24.4895,24.5132,24.4816,24.5053,44766.0
2017-07-10 10:30:00,31.01,31.02,30.97,31.0,22160.0,24.4974,24.5053,24.4658,24.4895,22160.0
2017-07-10 10:40:00,31.0,31.02,30.97,30.97,34451.0,24.4895,24.5053,24.4658,24.4658,34451.0
2017-07-10 10:50:00,30.97,30.98,30.95,30.98,25591.0,24.4658,24.4737,24.45,24.4737,25591.0
2017-07-10 11:00:00,30.99,30.99,30.94,30.95,23714.0,24.4816,24.4816,24.4421,24.45,23714.0
2017-07-10 11:10:00,30.95,30.98,30.91,30.95,64996.0,24.45,24.4737,24.4184,24.45,64996.0
2017-07-10 11:20:00,30.95,30.98,30.93,30.94,41900.0,24.45,24.4737,24.4342,24.4421,41900.0
2017-07-10 11:30:00,30.94,30.94,30.91,30.93,58051.0,24.4421,24.4421,24.4184,24.4342,58051.0
2017-07-10 11:40:00,30.93,30.97,30.92,30.93,46736.0,24.4342,24.4658,24.4263,24.4342,46736.0
2017-07-10 11:50:00,30.93,30.93,30.9,30.93,55571.0,24.4342,24.4342,24.4105,24.4342,55571.0
2017-07-10 12:00:00,30.93,30.95,30.92,30.94,25766.0,24.4342,24.45,24.4263,24.4421,25766.0
2017-07-10 12:10:00,30.93,30.97,30.93,30.96,23163.0,24.4342,24.4658,24.4342,24.4579,23163.0
2017-07-10 12:20:00,30.97,30.98,30.94,30.95,27582.0,24.4658,24.4737,24.4421,24.45,27582.0
2017-07-10 12:30:00,30.95,30.99,30.95,30.97,14319.0,24.45,24.4816,24.45,24.4658,14319.0
2017-07-10 12:40:00,30.97,30.99,30.95,30.98,30054.0,24.4658,24.4816,24.45,24.4737,30054.0
2017-07-10 12:50:00,30.99,30.99,30.97,30.98,25381.0,24.4816,24.4816,24.4658,24.4737,25381.0
2017-07-10 13:00:00,30.98,31.0,30.98,30.99,18596.0,24.4737,24.4895,24.4737,24.4816,18596.0
2017-07-10 13:10:00,31.0,31.0,30.98,30.98,27415.0,24.4895,24.4895,24.4737,24.4737,27415.0
2017-07-10 13:20:00,30.98,31.0,30.98,31.0,20401.0,24.4737,24.4895,24.4737,24.4895,20401.0
2017-07-10 13:30:00,31.0,31.0,30.98,30.98,14860.0,24.4895,24.4895,24.4737,24.4737,14860.0
2017-07-10 13:40:00,30.98,31.01,30.98,31.0,35883.0,24.4737,24.4974,24.4737,24.4895,35883.0
2017-07-10 13:50:00,31.01,31.04,31.0,31.04,33623.0,24.4974,24.5211,24.4895,24.5211,33623.0
2017-07-10 14:00:00,31.05,31.07,31.03,31.04,35187.0,24.529,24.5448,24.5132,24.5211,35187.0
2017-07-10 14:10:00,31.05,31.07,31.04,31.06,28810.0,24.529,24.5448,24.5211,24.5369,28810.0
2017-07-10 14:20:00,31.05,31.07,31.04,31.04,15592.0,24.529,24.5448,24.5211,24.5211,15592.0
2017-07-10 14:30:00,31.03,31.05,31.01,31.04,49204.0,24.5132,24.529,24.4974,24.5211,49204.0
2017-07-10 14:40:00,31.04,31.05,31.03,31.04,22794.0,24.5211,24.529,24.5132,24.5211,22794.0
2017-07-10 14:50:00,31.03,31.04,31.01,31.04,24934.0,24.5132,24.5211,24.4974,24.5211,24934.0
2017-07-10 15:00:00,31.03,31.04,31.0,31.0,29031.0,24.5132,24.5211,24.4895,24.4895,29031.0
2017-07-10 15:10:00,31.0,31.03,31.0,31.02,52435.0,24.4895,24.5132,24.4895,24.5053,52435.0
2017-07-10 15:20:00,31.02,31.03,31.0,31.01,27173.0,24.5053,24.5132,24.4895,24.4974,27173.0
2017-07-10 15:30:00,31.01,31.07,31.01,31.05,42365.0,24.4974,24.5448,24.4974,24.529,42365.0
2017-07-10 15:40:00,31.05,31.08,31.02,31.03,57803.0,24.529,24.5527,24.5053,24.5132,57803.0
2017-07-10 15:50:00,31.03,31.03,30.98,30.98,99312.0,24.5132,24.5132,24.4737,24.4737,99312.0
2017-07-11 09:30:00,31.03,31.04,30.94,30.98,32859.0,24.5132,24.5211,24.4421,24.4737,32859.0
2017-07-11 09:40:00,30.97,30.98,30.95,30.97,27852.0,24.4658,24.4737,24.45,24.4658,27852.0
2017-07-11 09:50:00,30.98,31.01,30.97,30.98,22437.0,24.4737,24.4974,24.4658,24.4737,22437.0
2017-07-11 10:00:00,30.98,31.02,30.96,31.01,14114.0,24.4737,24.5053,24.4579,24.4974,14114.0
2017-07-11 10:10:00,31.01,31.07,31.0,31.07,20500.0,24.4974,24.5448,24.4895,24.5448,20500.0
2017-07-11 10:20:00,31.07,31.08,31.06,31.07,12825.0,24.5448,24.5527,24.5369,24.5448,12825.0
2017-07-11 10:30:00,31.07,31.09,31.06,31.06,11670.0,24.5448,24.5606,24.5369,24.5369,11670.0
2017-07-11 10:40:00,31.05,31.06,31.04,31.06,9431.0,24.529,24.5369,24.5211,24.5369,9431.0
2017-07-11 10:50:00,31.06,31.06,31.02,31.03,7020.0,24.5369,24.5369,24.5053,24.5132,7020.0
2017-07-11 11:00:00,31.04,31.05,31.02,31.03,7286.0,24.5211,24.529,24.5053,24.5132,7286.0
2017-07-11 11:10:00,31.03,31.03,30.99,30.99,9875.0,24.5132,24.5132,24.4816,24.4816,9875.0
2017-07-11 11:20:00,30.99,30.99,30.87,30.92,51108.0,24.4816,24.4816,24.3868,24.4263,51108.0
2017-07-11 11:30:00,30.92,30.96,30.91,30.93,29389.0,24.4263,24.4579,24.4184,24.4342,29389.0
2017-07-11 11:40:00,30.93,30.94,30.89,30.9,13646.0,24.4342,24.4421,24.4026,24.4105,13646.0
2017-07-11 11:50:00,30.9,30.97,30.9,30.95,7200.0,24.4105,24.4658,24.4105,24.45,7200.0
2017-07-11 12:00:00,30.95,30.98,30.95,30.96,8771.0,24.45,24.4737,24.45,24.4579,8771.0
2017-07-11 12:10:00,30.96,30.98,30.92,30.92,8451.0,24.4579,24.4737,24.4263,24.4263,8451.0
2017-07-11 12:20:00,30.92,30.95,30.91,30.94,6211.0,24.4263,24.45,24.4184,24.4421,6211.0
2017-07-11 12:30:00,30.95,30.95,30.94,30.95,3100.0,24.45,24.45,24.4421,24.45,3100.0
2017-07-11 12:40:00,30.95,30.99,30.95,30.97,7251.0,24.45,24.4816,24.45,24.4658,7251.0
2017-07-11 12:50:00,30.98,31.0,30.96,30.97,11906.0,24.4737,24.4895,24.4579,24.4658,11906.0
2017-07-11 13:00:00,30.97,30.98,30.95,30.96,8144.0,24.4658,24.4737,24.45,24.4579,8144.0
2017-07-11 13:10:00,30.97,30.98,30.96,30.98,4835.0,24.4658,24.4737,24.4579,24.4737,4835.0
2017-07-11 13:20:00,30.99,31.0,30.99,30.99,8252.0,24.4816,24.4895,24.4816,24.4816,8252.0
2017-07-11 13:30:00,30.99,31.01,30.99,31.0,8443.0,24.4816,24.4974,24.4816,24.4895,8443.0
2017-07-11 13:40:00,31.0,31.07,31.0,31.06,17114.0,24.4895,24.5448,24.4895,24.5369,17114.0
2017-07-11 13:50:00,31.07,31.08,31.05,31.08,10889.0,24.5448,24.5527,24.529,24.5527,10889.0
2017-07-11 14:00:00,31.08,31.09,31.06,31.06,8510.0,24.5527,24.5606,24.5369,24.5369,8510.0
2017-07-11 14:10:00,31.06,31.07,31.03,31.03,11579.0,24.5369,24.5448,24.5132,24.5132,11579.0
2017-07-11 14:20:00,31.03,31.06,31.02,31.04,13476.0,24.5132,24.5369,24.5053,24.5211,13476.0
2017-07-11 14:30:00,31.05,31.06,31.05,31.05,13520.0,24.529,24.5369,24.529,24.529,13520.0
2017-07-11 14:40:00,31.04,31.06,31.03,31.04,5583.0,24.5211,24.5369,24.5132,24.5211,5583.0
2017-07-11 14:50:00,31.04,31.06,31.03,31.05,5484.0,24.5211,24.5369,24.5132,24.529,5484.0
2017-07-11 15:00:00,31.05,31.08,31.05,31.07,9397.0,24.529,24.5527,24.529,24.5448,9397.0
2017-07-11 15:10:00,31.07,31.08,31.07,31.08,4356.0,24.5448,24.5527,24.5448,24.5527,4356.0
2017-07-11 15:20:00,31.08,31.09,31.08,31.08,1512.0,24.5527,24.5606,24.5527,24.5527,1512.0
2017-07-11 15:30:00,31.08,31.12,31.08,31.1,40295.0,24.5527,24.5843,24.5527,24.5685,40295.0
2017-07-11 15:40:00,31.1,31.1,31.08,31.08,26628.0,24.5685,24.5685,24.5527,24.5527,26628.0
2017-07-11 15:50:00,31.08,31.1,31.08,31.1,31130.0,24.5527,24.5685,24.5527,24.5685,31130.0
2017-07-12 09:30:00,31.26,31.43,31.26,31.42,78485.0,24.6949,24.8292,24.6949,24.8213,78485.0
2017-07-12 09:40:00,31.42,31.43,31.37,31.39,53018.0,24.8213,24.8292,24.7818,24.7976,53018.0
2017-07-12 09:50:00,31.38,31.43,31.38,31.39,37832.0,24.7897,24.8292,24.7897,24.7976,37832.0
2017-07-12 10:00:00,31.39,31.4,31.33,31.35,26199.0,24.7976,24.8055,24.7502,24.766,26199.0
2017-07-12 10:10:00,31.34,31.38,31.34,31.34,8919.0,24.7581,24.7897,24.7581,24.7581,8919.0
2017-07-12 10:20:00,31.35,31.42,31.35,31.38,28012.0,24.766,24.8213,24.766,24.7897,28012.0
2017-07-12 10:30:00,31.39,31.39,31.3,31.31,22495.0,24.7976,24.7976,24.7265,24.7344,22495.0
2017-07-12 10:40:00,31.31,31.31,31.27,31.27,21996.0,24.7344,24.7344,24.7028,24.7028,21996.0
2017-07-12 10:50:00,31.26,31.28,31.26,31.28,14439.0,24.6949,24.7107,24.6949,24.7107,14439.0
2017-07-12 11:00:00,31.29,31.3,31.25,31.25,5791.0,24.7186,24.7265,24.687,24.687,5791.0
2017-07-12 11:10:00,31.25,31.26,31.25,31.26,7876.0,24.687,24.6949,24.687,24.6949,7876.0
2017-07-12 11:20:00,31.26,31.26,31.24,31.26,15400.0,24.6949,24.6949,24.6791,24.6949,15400.0
2017-07-12 11:30:00,31.25,31.25,31.23,31.23,10020.0,24.687,24.687,24.6712,24.6712,10020.0
2017-07-12 11:40:00,31.23,31.27,31.23,31.27,7226.0,24.6712,24.7028,24.6712,24.7028,7226.0
2017-07-12 11:50:00,31.27,31.27,31.26,31.26,200.0,24.7028,24.7028,24.6949,24.6949,200.0
2017-07-12 12:00:00,31.26,31.32,31.26,31.31,13475.0,24.6949,24.7423,24.6949,24.7344,13475.0
2017-07-12 12:10:00,31.31,31.31,31.26,31.28,13387.0,24.7344,24.7344,24.6949,24.7107,13387.0
2017-07-12 12:20:00,31.29,31.3,31.28,31.29,9494.0,24.7186,24.7265,24.7107,24.7186,9494.0
2017-07-12 12:30:00,31.3,31.3,31.28,31.3,5913.0,24.7265,24.7265,24.7107,24.7265,5913.0
2017-07-12 12:40:00,31.3,31.3,31.26,31.26,9442.0,24.7265,24.7265,24.6949,24.6949,9442.0
2017-07-12 12:50:00,31.26,31.29,31.26,31.29,8759.0,24.6949,24.7186,24.6949,24.7186,8759.0
2017-07-12 13:00:00,31.3,31.31,31.26,31.26,19367.0,24.7265,24.7344,24.6949,24.6949,19367.0
2017-07-12 13:10:00,31.27,31.27,31.23,31.24,9490.0,24.7028,24.7028,24.6712,24.6791,9490.0
2017-07-12 13:20:00,31.23,31.24,31.21,31.22,24187.0,24.6712,24.6791,24.6554,24.6633,24187.0
2017-07-12 13:30:00,31.22,31.25,31.21,31.25,12693.0,24.6633,24.687,24.6554,24.687,12693.0
2017-07-12 13:40:00,31.26,31.27,31.26,31.26,5667.0,24.6949,24.7028,24.6949,24.6949,5667.0
2017-07-12 13:50:00,31.26,31.3,31.24,31.3,11777.0,24.6949,24.7265,24.6791,24.7265,11777.0
2017-07-12 14:00:00,31.3,31.3,31.21,31.21,13593.0,24.7265,24.7265,24.6554,24.6554,13593.0
2017-07-12 14:10:00,31.21,31.26,31.21,31.22,14875.0,24.6554,24.6949,24.6554,24.6633,14875.0
2017-07-12 14:20:00,31.21,31.25,31.21,31.25,8847.0,24.6554,24.687,24.6554,24.687,8847.0
2017-07-12 14:30:00,31.25,31.25,31.2,31.2,15593.0,24.687,24.687,24.6475,24.6475,15593.0
2017-07-12 14:40:00,31.21,31.24,31.16,31.16,25372.0,24.6554,24.6791,24.6159,24.6159,25372.0
2017-07-12 14:50:00,31.16,31.21,31.16,31.19,19616.0,24.6159,24.6554,24.6159,24.6396,19616.0
2017-07-12 15:00:00,31.19,31.22,31.18,31.21,10915.0,24.6396,24.6633,24.6317,24.6554,10915.0
2017-07-12 15:10:00,31.21,31.23,31.21,31.22,20350.0,24.6554,24.6712,24.6554,24.6633,20350.0
2017-07-12 15:20:00,31.23,31.23,31.2,31.23,14539.0,24.6712,24.6712,24.6475,24.6712,14539.0
2017-07-12 15:30:00,31.23,31.25,31.22,31.22,24469.0,24.6712,24.687,24.6633,24.6633,24469.0
2017-07-12 15:40:00,31.23,31.24,31.19,31.2,71566.0,24.6712,24.6791,24.6396,24.6475,71566.0
2017-07-12 15:50:00,31.2,31.2,31.15,31.17,146170.0,24.6475,24.6475,24.608,24.6238,146170.0
2017-07-13 09:30:00,31.25,31.27,31.2,31.25,61024.0,24.687,24.7028,24.6475,24.687,61024.0
2017-07-13 09:40:00,31.25,31.25,31.1,31.11,27217.0,24.687,24.687,24.5685,24.5764,27217.0
2017-07-13 09:50:00,31.12,31.18,31.1,31.17,29041.0,24.5843,24.6317,24.5685,24.6238,29041.0
2017-07-13 10:00:00,31.17,31.2,31.16,31.2,18483.0,24.6238,24.6475,24.6159,24.6475,18483.0
2017-07-13 10:10:00,31.21,31.23,31.14,31.14,24055.0,24.6554,24.6712,24.6001,24.6001,24055.0
2017-07-13 10:20:00,31.14,31.17,31.11,31.11,33994.0,24.6001,24.6238,24.5764,24.5764,33994.0
2017-07-13 10:30:00,31.11,31.16,31.08,31.14,25284.0,24.5764,24.6159,24.5527,24.6001,25284.0
2017-07-13 10:40:00,31.14,31.17,31.14,31.14,14434.0,24.6001,24.6238,24.6001,24.6001,14434.0
2017-07-13 10:50:00,31.13,31.17,31.13,31.17,17068.0,24.5922,24.6238,24.5922,24.6238,17068.0
2017-07-13 11:00:00,31.17,31.2,31.17,31.2,14500.0,24.6238,24.6475,24.6238,24.6475,14500.0
2017-07-13 11:10:00,31.2,31.2,31.15,31.15,13375.0,24.6475,24.6475,24.608,24.608,13375.0
2017-07-13 11:20:00,31.15,31.18,31.13,31.13,17877.0,24.608,24.6317,24.5922,24.5922,17877.0
2017-07-13 11:30:00,31.13,31.18,31.13,31.14,27025.0,24.5922,24.6317,24.5922,24.6001,27025.0
2017-07-13 11:40:00,31.14,31.17,31.11,31.17,17186.0,24.6001,24.6238,24.5764,24.6238,17186.0
2017-07-13 11:50:00,31.18,31.22,31.18,31.19,17563.0,24.6317,24.6633,24.6317,24.6396,17563.0
2017-07-13 12:00:00,31.2,31.24,31.2,31.22,16720.0,24.6475,24.6791,24.6475,24.6633,16720.0
2017-07-13 12:10:00,31.22,31.22,31.18,31.19,13333.0,24.6633,24.6633,24.6317,24.6396,13333.0
2017-07-13 12:20:00,31.2,31.2,31.19,31.19,20369.0,24.6475,24.6475,24.6396,24.6396,20369.0
2017-07-13 12:30:00,31.19,31.22,31.18,31.2,10463.0,24.6396,24.6633,24.6317,24.6475,10463.0
2017-07-13 12:40:00,31.21,31.22,31.18,31.22,10800.0,24.6554,24.6633,24.6317,24.6633,10800.0
2017-07-13 12:50:00,31.21,31.24,31.19,31.23,12249.0,24.6554,24.6791,24.6396,24.6712,12249.0
2017-07-13 13:00:00,31.22,31.24,31.22,31.23,15599.0,24.6633,24.6791,24.6633,24.6712,15599.0
2017-07-13 13:10:00,31.23,31.26,31.23,31.25,16132.0,24.6712,24.6949,24.6712,24.687,16132.0
2017-07-13 13:20:00,31.25,31.25,31.2,31.21,13956.0,24.687,24.687,24.6475,24.6554,13956.0
2017-07-13 13:30:00,31.22,31.22,31.18,31.2,9626.0,24.6633,24.6633,24.6317,24.6475,9626.0
2017-07-13 13:40:00,31.19,31.19,31.19,31.19,7190.0,24.6396,24.6396,24.6396,24.6396,7190.0
2017-07-13 13:50:00,31.19,31.23,31.18,31.23,8720.0,24.6396,24.6712,24.6317,24.6712,8720.0
2017-07-13 14:00:00,31.24,31.25,31.18,31.2,13705.0,24.6791,24.687,24.6317,24.6475,13705.0
2017-07-13 14:10:00,31.21,31.23,31.2,31.22,12149.0,24.6554,24.6712,24.6475,24.6633,12149.0
2017-07-13 14:20:00,31.22,31.23,31.22,31.23,7720.0,24.6633,24.6712,24.6633,24.6712,7720.0
2017-07-13 14:30:00,31.23,31.25,31.22,31.25,12924.0,24.6712,24.687,24.6633,24.687,12924.0
2017-07-13 14:40:00,31.25,31.25,31.22,31.23,13657.0,24.687,24.687,24.6633,24.6712,13657.0
2017-07-13 14:50:00,31.23,31.26,31.22,31.25,15558.0,24.6712,24.6949,24.6633,24.687,15558.0
2017-07-13 15:00:00,31.25,31.27,31.23,31.24,17656.0,24.687,24.7028,24.6712,24.6791,17656.0
2017-07-13 15:10:00,31.25,31.25,31.24,31.24,9100.0,24.687,24.687,24.6791,24.6791,9100.0
2017-07-13 15:20:00,31.24,31.25,31.21,31.24,22658.0,24.6791,24.687,24.6554,24.6791,22658.0
2017-07-13 15:30:00,31.24,31.27,31.22,31.26,20616.0,24.6791,24.7028,24.6633,24.6949,20616.0
2017-07-13 15:40:00,31.26,31.26,31.23,31.23,20285.0,24.6949,24.6949,24.6712,24.6712,20285.0
2017-07-13 15:50:00,31.23,31.27,31.23,31.26,74908.0,24.6712,24.7028,24.6712,24.6949,74908.0
2017-07-14 09:30:00,31.34,31.39,31.3,31.32,34332.0,24.7581,24.7976,24.7265,24.7423,34332.0
2017-07-14 09:40:00,31.32,31.34,31.28,31.32,17425.0,24.7423,24.7581,24.7107,24.7423,17425.0
2017-07-14 09:50:00,31.33,31.38,31.3,31.3,25087.0,24.7502,24.7897,24.7265,24.7265,25087.0
2017-07-14 10:00:00,31.29,31.36,31.28,31.36,15857.0,24.7186,24.7739,24.7107,24.7739,15857.0
2017-07-14 10:10:00,31.35,31.36,31.32,31.35,10624.0,24.766,24.7739,24.7423,24.766,10624.0
2017-07-14 10:20:00,31.35,31.4,31.34,31.34,20578.0,24.766,24.8055,24.7581,24.7581,20578.0
2017-07-14 10:30:00,31.34,31.35,31.32,31.35,12162.0,24.7581,24.766,24.7423,24.766,12162.0
2017-07-14 10:40:00,31.35,31.35,31.33,31.33,6040.0,24.766,24.766,24.7502,24.7502,6040.0
2017-07-14 10:50:00,31.33,31.36,31.32,31.33,16748.0,24.7502,24.7739,24.7423,24.7502,16748.0
2017-07-14 11:00:00,31.33,31.33,31.3,31.33,12492.0,24.7502,24.7502,24.7265,24.7502,12492.0
2017-07-14 11:10:00,31.33,31.34,31.33,31.34,5482.0,24.7502,24.7581,24.7502,24.7581,5482.0
2017-07-14 11:20:00,31.33,31.34,31.31,31.32,18500.0,24.7502,24.7581,24.7344,24.7423,18500.0
2017-07-14 11:30:00,31.32,31.35,31.32,31.34,14197.0,24.7423,24.766,24.7423,24.7581,14197.0
2017-07-14 11:40:00,31.34,31.35,31.34,31.35,2408.0,24.7581,24.766,24.7581,24.766,2408.0
2017-07-14 11:50:00,31.34,31.35,31.33,31.34,20843.0,24.7581,24.766,24.7502,24.7581,20843.0
2017-07-14 12:00:00,31.33,31.33,31.32,31.33,6988.0,24.7502,24.7502,24.7423,24.7502,6988.0
2017-07-14 12:10:00,31.33,31.33,31.33,31.33,4400.0,24.7502,24.7502,24.7502,24.7502,4400.0
2017-07-14 12:20:00,31.33,31.36,31.33,31.36,10800.0,24.7502,24.7739,24.7502,24.7739,10800.0
2017-07-14 12:30:00,31.37,31.4,31.37,31.4,12452.0,24.7818,24.8055,24.7818,24.8055,12452.0
2017-07-14 12:40:00,31.4,31.4,31.38,31.4,7586.0,24.8055,24.8055,24.7897,24.8055,7586.0
2017-07-14 12:50:00,31.4,31.4,31.39,31.39,12749.0,24.8055,24.8055,24.7976,24.7976,12749.0
2017-07-14 13:00:00,31.39,31.39,31.37,31.37,40000.0,24.7976,24.7976,24.7818,24.7818,40000.0
2017-07-14 13:10:00,31.36,31.39,31.36,31.38,26101.0,24.7739,24.7976,24.7739,24.7897,26101.0
2017-07-14 13:20:00,31.38,31.41,31.38,31.41,12963.0,24.7897,24.8134,24.7897,24.8134,12963.0
2017-07-14 13:30:00,31.41,31.42,31.4,31.4,7300.0,24.8134,24.8213,24.8055,24.8055,7300.0
2017-07-14 13:40:00,31.4,31.42,31.4,31.42,16301.0,24.8055,24.8213,24.8055,24.8213,16301.0
2017-07-14 13:50:00,31.42,31.42,31.41,31.41,16801.0,24.8213,24.8213,24.8134,24.8134,16801.0
2017-07-14 14:00:00,31.41,31.42,31.41,31.42,6755.0,24.8134,24.8213,24.8134,24.8213,6755.0
2017-07-14 14:10:00,31.42,31.44,31.42,31.43,25552.0,24.8213,24.8371,24.8213,24.8292,25552.0
2017-07-14 14:20:00,31.44,31.45,31.42,31.43,17942.0,24.8371,24.845,24.8213,24.8292,17942.0
2017-07-14 14:30:00,31.43,31.44,31.42,31.42,5597.0,24.8292,24.8371,24.8213,24.8213,5597.0
2017-07-14 14:40:00,31.41,31.42,31.39,31.4,11228.0,24.8134,24.8213,24.7976,24.8055,11228.0
2017-07-14 14:50:00,31.4,31.41,31.37,31.38,13800.0,24.8055,24.8134,24.7818,24.7897,13800.0
2017-07-14 15:00:00,31.38,31.39,31.36,31.38,19478.0,24.7897,24.7976,24.7739,24.7897,19478.0
2017-07-14 15:10:00,31.38,31.38,31.35,31.35,11700.0,24.7897,24.7897,24.766,24.766,11700.0
2017-07-14 15:20:00,31.35,31.4,31.35,31.4,16263.0,24.766,24.8055,24.766,24.8055,16263.0
2017-07-14 15:30:00,31.4,31.44,31.4,31.43,54825.0,24.8055,24.8371,24.8055,24.8292,54825.0
2017-07-14 15:40:00,31.43,31.45,31.4,31.4,20833.0,24.8292,24.845,24.8055,24.8055,20833.0
2017-07-14 15:50:00,31.41,31.44,31.4,31.41,115327.0,24.8134,24.8371,24.8055,24.8134,115327.0
2017-07-17 09:30:00,31.48,31.52,31.47,31.52,24778.0,24.8687,24.9003,24.8608,24.9003,24778.0
2017-07-17 09:40:00,31.52,31.54,31.51,31.54,50293.0,24.9003,24.9161,24.8924,24.9161,50293.0
2017-07-17 09:50:00,31.55,31.6,31.55,31.6,22909.0,24.924,24.9635,24.924,24.9635,22909.0
2017-07-17 10:00:00,31.6,31.6,31.53,31.54,13106.0,24.9635,24.9635,24.9082,24.9161,13106.0
2017-07-17 10:10:00,31.55,31.6,31.54,31.59,21287.0,24.924,24.9635,24.9161,24.9556,21287.0
2017-07-17 10:20:00,31.59,31.6,31.58,31.6,14142.0,24.9556,24.9635,24.9477,24.9635,14142.0
2017-07-17 10:30:00,31.6,31.64,31.59,31.61,32463.0,24.9635,24.9951,24.9556,24.9714,32463.0
2017-07-17 10:40:00,31.61,31.63,31.6,31.62,9909.0,24.9714,24.9872,24.9635,24.9793,9909.0
2017-07-17 10:50:00,31.61,31.62,31.57,31.58,13457.0,24.9714,24.9793,24.9398,24.9477,13457.0
2017-07-17 11:00:00,31.58,31.58,31.56,31.56,13044.0,24.9477,24.9477,24.9319,24.9319,13044.0
2017-07-17 11:10:00,31.55,31.56,31.54,31.55,32225.0,24.924,24.9319,24.9161,24.924,32225.0
2017-07-17 11:20:00,31.55,31.56,31.55,31.55,8114.0,24.924,24.9319,24.924,24.924,8114.0
2017-07-17 11:30:00,31.55,31.57,31.5,31.51,15269.0,24.924,24.9398,24.8845,24.8924,15269.0
2017-07-17 11:40:00,31.51,31.52,31.48,31.52,27174.0,24.8924,24.9003,24.8687,24.9003,27174.0
2017-07-17 11:50:00,31.51,31.53,31.51,31.53,4105.0,24.8924,24.9082,24.8924,24.9082,4105.0
2017-07-17 12:00:00,31.54,31.56,31.54,31.56,6355.0,24.9161,24.9319,24.9161,24.9319,6355.0
2017-07-17 12:10:00,31.56,31.58,31.56,31.57,11185.0,24.9319,24.9477,24.9319,24.9398,11185.0
2017-07-17 12:20:00,31.57,31.57,31.51,31.52,24443.0,24.9398,24.9398,24.8924,24.9003,24443.0
2017-07-17 12:30:00,31.52,31.52,31.5,31.52,5671.0,24.9003,24.9003,24.8845,24.9003,5671.0
2017-07-17 12:40:00,31.51,31.51,31.5,31.5,3365.0,24.8924,24.8924,24.8845,24.8845,3365.0
2017-07-17 12:50:00,31.51,31.53,31.51,31.53,9100.0,24.8924,24.9082,24.8924,24.9082,9100.0
2017-07-17 13:00:00,31.53,31.54,31.51,31.53,12373.0,24.9082,24.9161,24.8924,24.9082,12373.0
2017-07-17 13:10:00,31.52,31.54,31.51,31.53,4700.0,24.9003,24.9161,24.8924,24.9082,4700.0
2017-07-17 13:20:00,31.52,31.52,31.5,31.51,7964.0,24.9003,24.9003,24.8845,24.8924,7964.0
2017-07-17 13:30:00,31.5,31.5,31.49,31.49,18470.0,24.8845,24.8845,24.8766,24.8766,18470.0
2017-07-17 13:40:00,31.49,31.52,31.49,31.51,11544.0,24.8766,24.9003,24.8766,24.8924,11544.0
2017-07-17 13:50:00,31.5,31.5,31.47,31.5,35131.0,24.8845,24.8845,24.8608,24.8845,35131.0
2017-07-17 14:00:00,31.49,31.5,31.48,31.48,16357.0,24.8766,24.8845,24.8687,24.8687,16357.0
2017-07-17 14:10:00,31.48,31.49,31.46,31.48,18664.0,24.8687,24.8766,24.8529,24.8687,18664.0
2017-07-17 14:20:00,31.48,31.5,31.46,31.49,15536.0,24.8687,24.8845,24.8529,24.8766,15536.0
2017-07-17 14:30:00,31.49,31.51,31.47,31.49,26993.0,24.8766,24.8924,24.8608,24.8766,26993.0
2017-07-17 14:40:00,31.49,31.5,31.49,31.5,5005.0,24.8766,24.8845,24.8766,24.8845,5005.0
2017-07-17 14:50:00,31.5,31.51,31.5,31.51,8105.0,24.8845,24.8924,24.8845,24.8924,8105.0
2017-07-17 15:00:00,31.51,31.52,31.49,31.49,27133.0,24.8924,24.9003,24.8766,24.8766,27133.0
2017-07-17 15:10:00,31.48,31.49,31.47,31.49,5762.0,24.8687,24.8766,24.8608,24.8766,5762.0
2017-07-17 15:20:00,31.49,31.5,31.47,31.49,9847.0,24.8766,24.8845,24.8608,24.8766,9847.0
2017-07-17 15:30:00,31.48,31.51,31.48,31.5,10726.0,24.8687,24.8924,24.8687,24.8845,10726.0
2017-07-17 15:40:00,31.5,31.52,31.49,31.5,24381.0,24.8845,24.9003,24.8766,24.8845,24381.0
2017-07-17 15:50:00,31.5,31.52,31.49,31.5,112642.0,24.8845,24.9003,24.8766,24.8845,112642.0
2017-07-18 09:30:00,31.39,31.39,31.23,31.24,54333.0,24.7976,24.7976,24.6712,24.6791,54333.0
2017-07-18 09:40:00,31.24,31.25,31.18,31.24,30750.0,24.6791,24.687,24.6317,24.6791,30750.0
2017-07-18 09:50:00,31.25,31.34,31.24,31.34,15812.0,24.687,24.7581,24.6791,24.7581,15812.0
2017-07-18 10:00:00,31.33,31.35,31.3,31.35,15485.0,24.7502,24.766,24.7265,24.766,15485.0
2017-07-18 10:10:00,31.36,31.38,31.35,31.35,14259.0,24.7739,24.7897,24.766,24.766,14259.0
2017-07-18 10:20:00,31.35,31.35,31.32,31.32,17543.0,24.766,24.766,24.7423,24.7423,17543.0
2017-07-18 10:30:00,31.32,31.32,31.28,31.3,12769.0,24.7423,24.7423,24.7107,24.7265,12769.0
2017-07-18 10:40:00,31.27,31.28,31.24,31.27,30961.0,24.7028,24.7107,24.6791,24.7028,30961.0
2017-07-18 10:50:00,31.29,31.37,31.29,31.35,22212.0,24.7186,24.7818,24.7186,24.766,22212.0
2017-07-18 11:00:00,31.35,31.35,31.33,31.34,6322.0,24.766,24.766,24.7502,24.7581,6322.0
2017-07-18 11:10:00,31.34,31.34,31.28,31.3,17614.0,24.7581,24.7581,24.7107,24.7265,17614.0
2017-07-18 11:20:00,31.3,31.34,31.29,31.29,12169.0,24.7265,24.7581,24.7186,24.7186,12169.0
2017-07-18 11:30:00,31.3,31.34,31.3,31.33,7814.0,24.7265,24.7581,24.7265,24.7502,7814.0
2017-07-18 11:40:00,31.33,31.36,31.33,31.36,5836.0,24.7502,24.7739,24.7502,24.7739,5836.0
2017-07-18 11:50:00,31.36,31.38,31.32,31.33,50836.0,24.7739,24.7897,24.7423,24.7502,50836.0
2017-07-18 12:00:00,31.34,31.37,31.34,31.37,4351.0,24.7581,24.7818,24.7581,24.7818,4351.0
2017-07-18 12:10:00,31.38,31.39,31.35,31.37,4176.0,24.7897,24.7976,24.766,24.7818,4176.0
2017-07-18 12:20:00,31.37,31.37,31.32,31.32,3223.0,24.7818,24.7818,24.7423,24.7423,3223.0
2017-07-18 12:30:00,31.32,31.34,31.32,31.33,2100.0,24.7423,24.7581,24.7423,24.7502,2100.0
2017-07-18 12:40:00,31.33,31.34,31.32,31.33,6626.0,24.7502,24.7581,24.7423,24.7502,6626.0
2017-07-18 12:50:00,31.32,31.33,31.31,31.31,15315.0,24.7423,24.7502,24.7344,24.7344,15315.0
2017-07-18 13:00:00,31.3,31.31,31.28,31.3,8200.0,24.7265,24.7344,24.7107,24.7265,8200.0
2017-07-18 13:10:00,31.29,31.29,31.26,31.27,17856.0,24.7186,24.7186,24.6949,24.7028,17856.0
2017-07-18 13:20:00,31.27,31.29,31.25,31.25,5918.0,24.7028,24.7186,24.687,24.687,5918.0
2017-07-18 13:30:00,31.26,31.31,31.26,31.3,9800.0,24.6949,24.7344,24.6949,24.7265,9800.0
2017-07-18 13:40:00,31.32,31.35,31.32,31.33,15030.0,24.7423,24.766,24.7423,24.7502,15030.0
2017-07-18 13:50:00,31.33,31.34,31.32,31.33,35000.0,24.7502,24.7581,24.7423,24.7502,35000.0
2017-07-18 14:00:00,31.33,31.35,31.33,31.35,14498.0,24.7502,24.766,24.7502,24.766,14498.0
2017-07-18 14:10:00,31.34,31.34,31.33,31.34,3000.0,24.7581,24.7581,24.7502,24.7581,3000.0
2017-07-18 14:20:00,31.34,31.34,31.33,31.33,16450.0,24.7581,24.7581,24.7502,24.7502,16450.0
2017-07-18 14:30:00,31.34,31.35,31.34,31.35,4200.0,24.7581,24.766,24.7581,24.766,4200.0
2017-07-18 14:40:00,31.35,31.38,31.34,31.38,10822.0,24.766,24.7897,24.7581,24.7897,10822.0
2017-07-18 14:50:00,31.37,31.38,31.36,31.38,8485.0,24.7818,24.7897,24.7739,24.7897,8485.0
2017-07-18 15:00:00,31.38,31.41,31.38,31.41,7975.0,24.7897,24.8134,24.7897,24.8134,7975.0
2017-07-18 15:10:00,31.4,31.42,31.39,31.42,24031.0,24.8055,24.8213,24.7976,24.8213,24031.0
2017-07-18 15:20:00,31.42,31.45,31.42,31.45,24161.0,24.8213,24.845,24.8213,24.845,24161.0
2017-07-18 15:30:00,31.44,31.47,31.43,31.47,23041.0,24.8371,24.8608,24.8292,24.8608,23041.0
2017-07-18 15:40:00,31.47,31.47,31.44,31.47,63303.0,24.8608,24.8608,24.8371,24.8608,63303.0
2017-07-18 15:50:00,31.48,31.51,31.48,31.5,76699.0,24.8687,24.8924,24.8687,24.8845,76699.0
2017-07-19 09:30:00,31.52,31.62,31.48,31.6,66469.0,24.9003,24.9793,24.8687,24.9635,66469.0
2017-07-19 09:40:00,31.6,31.62,31.56,31.62,52067.0,24.9635,24.9793,24.9319,24.9793,52067.0
2017-07-19 09:50:00,31.63,31.67,31.61,31.67,36091.0,24.9872,25.0188,24.9714,25.0188,36091.0
2017-07-19 10:00:00,31.67,31.7,31.65,31.66,27204.0,25.0188,25.0425,25.003,25.0109,27204.0
2017-07-19 10:10:00,31.66,31.69,31.66,31.69,16566.0,25.0109,25.0346,25.0109,25.0346,16566.0
2017-07-19 10:20:00,31.69,31.72,31.69,31.72,21705.0,25.0346,25.0583,25.0346,25.0583,21705.0
2017-07-19 10:30:00,31.73,31.74,31.72,31.72,16917.0,25.0662,25.0741,25.0583,25.0583,16917.0
2017-07-19 10:40:00,31.73,31.73,31.68,31.7,17410.0,25.0662,25.0662,25.0267,25.0425,17410.0
2017-07-19 10:50:00,31.7,31.77,31.7,31.75,39142.0,25.0425,25.0978,25.0425,25.082,39142.0
2017-07-19 11:00:00,31.75,31.79,31.75,31.78,23052.0,25.082,25.1136,25.082,25.1057,23052.0
2017-07-19 11:10:00,31.79,31.84,31.79,31.83,14783.0,25.1136,25.1531,25.1136,25.1452,14783.0
2017-07-19 11:20:00,31.82,31.82,31.8,31.82,12954.0,25.1373,25.1373,25.1215,25.1373,12954.0
2017-07-19 11:30:00,31.82,31.88,31.82,31.88,18125.0,25.1373,25.1847,25.1373,25.1847,18125.0
2017-07-19 11:40:00,31.88,31.92,31.88,31.92,16254.0,25.1847,25.2163,25.1847,25.2163,16254.0
2017-07-19 11:50:00,31.92,31.92,31.89,31.91,21278.0,25.2163,25.2163,25.1926,25.2084,21278.0
2017-07-19 12:00:00,31.92,31.96,31.92,31.95,33600.0,25.2163,25.2479,25.2163,25.24,33600.0
2017-07-19 12:10:00,31.95,31.96,31.93,31.95,13812.0,25.24,25.2479,25.2242,25.24,13812.0
2017-07-19 12:20:00,31.95,31.98,31.95,31.97,21383.0,25.24,25.2637,25.24,25.2558,21383.0
2017-07-19 12:30:00,31.97,31.97,31.94,31.94,6299.0,25.2558,25.2558,25.2321,25.2321,6299.0
2017-07-19 12:40:00,31.95,31.95,31.89,31.9,17602.0,25.24,25.24,25.1926,25.2005,17602.0
2017-07-19 12:50:00,31.91,31.94,31.9,31.91,22851.0,25.2084,25.2321,25.2005,25.2084,22851.0
2017-07-19 13:00:00,31.9,31.94,31.9,31.94,13975.0,25.2005,25.2321,25.2005,25.2321,13975.0
2017-07-19 13:10:00,31.95,31.95,31.91,31.92,22107.0,25.24,25.24,25.2084,25.2163,22107.0
2017-07-19 13:20:00,31.93,31.94,31.92,31.93,10412.0,25.2242,25.2321,25.2163,25.2242,10412.0
2017-07-19 13:30:00,31.93,31.94,31.88,31.89,16640.0,25.2242,25.2321,25.1847,25.1926,16640.0
2017-07-19 13:40:00,31.9,31.96,31.9,31.95,21357.0,25.2005,25.2479,25.2005,25.24,21357.0
2017-07-19 13:50:00,31.95,31.95,31.93,31.94,16005.0,25.24,25.24,25.2242,25.2321,16005.0
2017-07-19 14:00:00,31.94,31.95,31.92,31.95,21131.0,25.2321,25.24,25.2163,25.24,21131.0
2017-07-19 14:10:00,31.96,31.98,31.94,31.98,23533.0,25.2479,25.2637,25.2321,25.2637,23533.0
2017-07-19 14:20:00,31.98,32.0,31.97,32.0,25844.0,25.2637,25.2795,25.2558,25.2795,25844.0
2017-07-19 14:30:00,32.0,32.04,31.98,31.99,52539.0,25.2795,25.3111,25.2637,25.2716,52539.0
2017-07-19 14:40:00,31.99,32.0,31.97,31.99,12689.0,25.2716,25.2795,25.2558,25.2716,12689.0
2017-07-19 14:50:00,31.98,31.99,31.95,31.95,31608.0,25.2637,25.2716,25.24,25.24,31608.0
2017-07-19 15:00:00,31.95,31.98,31.95,31.98,5381.0,25.24,25.2637,25.24,25.2637,5381.0
2017-07-19 15:10:00,31.98,31.98,31.93,31.95,26625.0,25.2637,25.2637,25.2242,25.24,26625.0
2017-07-19 15:20:00,31.94,31.95,31.92,31.94,32441.0,25.2321,25.24,25.2163,25.2321,32441.0
2017-07-19 15:30:00,31.94,31.94,31.92,31.92,21619.0,25.2321,25.2321,25.2163,25.2163,21619.0
2017-07-19 15:40:00,31.92,31.92,31.87,31.87,56836.0,25.2163,25.2163,25.1768,25.1768,56836.0
2017-07-19 15:50:00,31.88,31.9,31.85,31.9,122899.0,25.1847,25.2005,25.161,25.2005,122899.0
2017-07-20 09:30:00,32.02,32.05,31.94,31.94,73445.0,25.2953,25.319,25.2321,25.2321,73445.0
2017-07-20 09:40:00,31.94,31.94,31.8,31.85,59511.0,25.2321,25.2321,25.1215,25.161,59511.0
2017-07-20 09:50:00,31.84,31.91,31.82,31.88,27199.0,25.1531,25.2084,25.1373,25.1847,27199.0
2017-07-20 10:00:00,31.88,31.88,31.82,31.83,56561.0,25.1847,25.1847,25.1373,25.1452,56561.0
2017-07-20 10:10:00,31.83,31.85,31.77,31.8,38944.0,25.1452,25.161,25.0978,25.1215,38944.0
2017-07-20 10:20:00,31.8,31.86,31.79,31.84,35075.0,25.1215,25.1689,25.1136,25.1531,35075.0
2017-07-20 10:30:00,31.84,31.84,31.76,31.77,28518.0,25.1531,25.1531,25.0899,25.0978,28518.0
2017-07-20 10:40:00,31.77,31.85,31.77,31.85,10167.0,25.0978,25.161,25.0978,25.161,10167.0
2017-07-20 10:50:00,31.85,31.87,31.82,31.87,12068.0,25.161,25.1768,25.1373,25.1768,12068.0
2017-07-20 11:00:00,31.87,31.89,31.84,31.88,18585.0,25.1768,25.1926,25.1531,25.1847,18585.0
2017-07-20 11:10:00,31.88,31.92,31.85,31.89,17671.0,25.1847,25.2163,25.161,25.1926,17671.0
2017-07-20 11:20:00,31.89,31.91,31.86,31.91,12855.0,25.1926,25.2084,25.1689,25.2084,12855.0
2017-07-20 11:30:00,31.91,31.91,31.86,31.88,12678.0,25.2084,25.2084,25.1689,25.1847,12678.0
2017-07-20 11:40:00,31.89,31.94,31.86,31.93,22191.0,25.1926,25.2321,25.1689,25.2242,22191.0
2017-07-20 11:50:00,31.92,31.92,31.92,31.92,3900.0,25.2163,25.2163,25.2163,25.2163,3900.0
2017-07-20 12:00:00,31.92,31.95,31.92,31.94,6328.0,25.2163,25.24,25.2163,25.2321,6328.0
2017-07-20 12:10:00,31.94,31.94,31.92,31.92,2800.0,25.2321,25.2321,25.2163,25.2163,2800.0
2017-07-20 12:20:00,31.92,31.92,31.9,31.9,5537.0,25.2163,25.2163,25.2005,25.2005,5537.0
2017-07-20 12:30:00,31.9,31.92,31.89,31.9,8762.0,25.2005,25.2163,25.1926,25.2005,8762.0
2017-07-20 12:40:00,31.9,31.94,31.9,31.93,16164.0,25.2005,25.2321,25.2005,25.2242,16164.0
2017-07-20 12:50:00,31.94,31.94,31.92,31.93,7504.0,25.2321,25.2321,25.2163,25.2242,7504.0
2017-07-20 13:00:00,31.94,31.94,31.9,31.92,6876.0,25.2321,25.2321,25.2005,25.2163,6876.0
2017-07-20 13:10:00,31.92,31.92,31.9,31.9,9300.0,25.2163,25.2163,25.2005,25.2005,9300.0
2017-07-20 13:20:00,31.9,31.91,31.89,31.89,12397.0,25.2005,25.2084,25.1926,25.1926,12397.0
2017-07-20 13:30:00,31.89,31.92,31.89,31.92,8200.0,25.1926,25.2163,25.1926,25.2163,8200.0
2017-07-20 13:40:00,31.92,31.95,31.92,31.95,7300.0,25.2163,25.24,25.2163,25.24,7300.0
2017-07-20 13:50:00,31.95,31.95,31.9,31.91,8077.0,25.24,25.24,25.2005,25.2084,8077.0
2017-07-20 14:00:00,31.91,31.92,31.89,31.89,11461.0,25.2084,25.2163,25.1926,25.1926,11461.0
2017-07-20 14:10:00,31.9,31.91,31.88,31.88,13394.0,25.2005,25.2084,25.1847,25.1847,13394.0
2017-07-20 14:20:00,31.89,31.9,31.89,31.9,10137.0,25.1926,25.2005,25.1926,25.2005,10137.0
2017-07-20 14:30:00,31.9,31.91,31.86,31.86,19160.0,25.2005,25.2084,25.1689,25.1689,19160.0
2017-07-20 14:40:00,31.85,31.91,31.85,31.88,17228.0,25.161,25.2084,25.161,25.1847,17228.0
2017-07-20 14:50:00,31.89,31.9,31.86,31.88,16810.0,25.1926,25.2005,25.1689,25.1847,16810.0
2017-07-20 15:00:00,31.89,31.9,31.88,31.89,19521.0,25.1926,25.2005,25.1847,25.1926,19521.0
2017-07-20 15:10:00,31.9,31.91,31.86,31.86,20021.0,25.2005,25.2084,25.1689,25.1689,20021.0
2017-07-20 15:20:00,31.86,31.91,31.86,31.89,40175.0,25.1689,25.2084,25.1689,25.1926,40175.0
2017-07-20 15:30:00,31.89,31.9,31.85,31.86,21070.0,25.1926,25.2005,25.161,25.1689,21070.0
2017-07-20 15:40:00,31.86,31.92,31.85,31.92,44982.0,25.1689,25.2163,25.161,25.2163,44982.0
2017-07-20 15:50:00,31.92,31.92,31.85,31.87,143308.0,25.2163,25.2163,25.161,25.1768,143308.0
2017-07-21 09:30:00,31.87,32.03,31.77,31.78,54027.0,25.1768,25.3032,25.0978,25.1057,54027.0
2017-07-21 09:40:00,31.76,31.83,31.72,31.74,32207.0,25.0899,25.1452,25.0583,25.0741,32207.0
2017-07-21 09:50:00,31.73,31.77,31.71,31.76,19825.0,25.0662,25.0978,25.0504,25.0899,19825.0
2017-07-21 10:00:00,31.75,31.76,31.71,31.76,13584.0,25.082,25.0899,25.0504,25.0899,13584.0
2017-07-21 10:10:00,31.76,31.78,31.75,31.78,23900.0,25.0899,25.1057,25.082,25.1057,23900.0
2017-07-21 10:20:00,31.78,31.84,31.78,31.84,16263.0,25.1057,25.1531,25.1057,25.1531,16263.0
2017-07-21 10:30:00,31.84,31.87,31.81,31.85,15526.0,25.1531,25.1768,25.1294,25.161,15526.0
2017-07-21 10:40:00,31.84,31.88,31.84,31.87,9800.0,25.1531,25.1847,25.1531,25.1768,9800.0
2017-07-21 10:50:00,31.87,31.88,31.81,31.83,9247.0,25.1768,25.1847,25.1294,25.1452,9247.0
2017-07-21 11:00:00,31.83,31.83,31.81,31.82,5286.0,25.1452,25.1452,25.1294,25.1373,5286.0
2017-07-21 11:10:00,31.82,31.86,31.82,31.85,21819.0,25.1373,25.1689,25.1373,25.161,21819.0
2017-07-21 11:20:00,31.85,31.88,31.84,31.87,12322.0,25.161,25.1847,25.1531,25.1768,12322.0
2017-07-21 11:30:00,31.86,31.89,31.86,31.88,17241.0,25.1689,25.1926,25.1689,25.1847,17241.0
2017-07-21 11:40:00,31.88,31.9,31.88,31.89,7768.0,25.1847,25.2005,25.1847,25.1926,7768.0
2017-07-21 11:50:00,31.89,31.91,31.89,31.9,8464.0,25.1926,25.2084,25.1926,25.2005,8464.0
2017-07-21 12:00:00,31.9,31.94,31.9,31.94,9613.0,25.2005,25.2321,25.2005,25.2321,9613.0
2017-07-21 12:10:00,31.94,31.94,31.89,31.91,9609.0,25.2321,25.2321,25.1926,25.2084,9609.0
2017-07-21 12:20:00,31.91,31.91,31.88,31.89,16402.0,25.2084,25.2084,25.1847,25.1926,16402.0
2017-07-21 12:30:00,31.89,31.92,31.89,31.92,3342.0,25.1926,25.2163,25.1926,25.2163,3342.0
2017-07-21 12:40:00,31.92,31.93,31.9,31.93,6300.0,25.2163,25.2242,25.2005,25.2242,6300.0
2017-07-21 12:50:00,31.94,31.94,31.91,31.93,8263.0,25.2321,25.2321,25.2084,25.2242,8263.0
2017-07-21 13:00:00,31.92,31.92,31.9,31.9,6551.0,25.2163,25.2163,25.2005,25.2005,6551.0
2017-07-21 13:10:00,31.9,31.91,31.9,31.91,4900.0,25.2005,25.2084,25.2005,25.2084,4900.0
2017-07-21 13:20:00,31.91,31.92,31.9,31.9,3010.0,25.2084,25.2163,25.2005,25.2005,3010.0
2017-07-21 13:30:00,31.9,31.9,31.86,31.87,3995.0,25.2005,25.2005,25.1689,25.1768,3995.0
2017-07-21 13:40:00,31.87,31.88,31.84,31.84,13793.0,25.1768,25.1847,25.1531,25.1531,13793.0
2017-07-21 13:50:00,31.84,31.85,31.83,31.84,5666.0,25.1531,25.161,25.1452,25.1531,5666.0
2017-07-21 14:00:00,31.84,31.84,31.83,31.83,2800.0,25.1531,25.1531,25.1452,25.1452,2800.0
2017-07-21 14:10:00,31.83,31.85,31.81,31.82,8286.0,25.1452,25.161,25.1294,25.1373,8286.0
2017-07-21 14:20:00,31.83,31.83,31.81,31.82,4500.0,25.1452,25.1452,25.1294,25.1373,4500.0
2017-07-21 14:30:00,31.83,31.84,31.83,31.84,9902.0,25.1452,25.1531,25.1452,25.1531,9902.0
2017-07-21 14:40:00,31.84,31.84,31.81,31.83,9941.0,25.1531,25.1531,25.1294,25.1452,9941.0
2017-07-21 14:50:00,31.83,31.84,31.82,31.83,7116.0,25.1452,25.1531,25.1373,25.1452,7116.0
2017-07-21 15:00:00,31.83,31.85,31.83,31.83,9100.0,25.1452,25.161,25.1452,25.1452,9100.0
2017-07-21 15:10:00,31.83,31.83,31.82,31.82,10855.0,25.1452,25.1452,25.1373,25.1373,10855.0
2017-07-21 15:20:00,31.82,31.84,31.81,31.84,9424.0,25.1373,25.1531,25.1294,25.1531,9424.0
2017-07-21 15:30:00,31.83,31.85,31.83,31.85,5195.0,25.1452,25.161,25.1452,25.161,5195.0
2017-07-21 15:40:00,31.85,31.85,31.83,31.83,28315.0,25.161,25.161,25.1452,25.1452,28315.0
2017-07-21 15:50:00,31.84,31.85,31.83,31.83,100325.0,25.1531,25.161,25.1452,25.1452,100325.0
2017-07-24 09:30:00,31.86,31.89,31.81,31.81,23211.0,25.1689,25.1926,25.1294,25.1294,23211.0
2017-07-24 09:40:00,31.82,31.87,31.81,31.86,14869.0,25.1373,25.1768,25.1294,25.1689,14869.0
2017-07-24 09:50:00,31.85,31.89,31.83,31.83,14257.0,25.161,25.1926,25.1452,25.1452,14257.0
2017-07-24 10:00:00,31.84,31.84,31.81,31.82,28675.0,25.1531,25.1531,25.1294,25.1373,28675.0
2017-07-24 10:10:00,31.82,31.82,31.76,31.76,24321.0,25.1373,25.1373,25.0899,25.0899,24321.0
2017-07-24 10:20:00,31.76,31.79,31.76,31.78,6573.0,25.0899,25.1136,25.0899,25.1057,6573.0
2017-07-24 10:30:00,31.78,31.78,31.76,31.77,6308.0,25.1057,25.1057,25.0899,25.0978,6308.0
2017-07-24 10:40:00,31.78,31.79,31.75,31.75,4400.0,25.1057,25.1136,25.082,25.082,4400.0
2017-07-24 10:50:00,31.75,31.75,31.71,31.71,7087.0,25.082,25.082,25.0504,25.0504,7087.0
2017-07-24 11:00:00,31.7,31.71,31.67,31.7,10254.0,25.0425,25.0504,25.0188,25.0425,10254.0
2017-07-24 11:10:00,31.7,31.7,31.67,31.69,5611.0,25.0425,25.0425,25.0188,25.0346,5611.0
2017-07-24 11:20:00,31.69,31.7,31.68,31.69,8967.0,25.0346,25.0425,25.0267,25.0346,8967.0
2017-07-24 11:30:00,31.7,31.73,31.7,31.73,4042.0,25.0425,25.0662,25.0425,25.0662,4042.0
2017-07-24 11:40:00,31.73,31.74,31.73,31.74,4683.0,25.0662,25.0741,25.0662,25.0741,4683.0
2017-07-24 11:50:00,31.74,31.8,31.74,31.78,6971.0,25.0741,25.1215,25.0741,25.1057,6971.0
2017-07-24 12:00:00,31.77,31.8,31.75,31.8,10810.0,25.0978,25.1215,25.082,25.1215,10810.0
2017-07-24 12:10:00,31.8,31.8,31.76,31.77,5968.0,25.1215,25.1215,25.0899,25.0978,5968.0
2017-07-24 12:20:00,31.77,31.78,31.75,31.77,5070.0,25.0978,25.1057,25.082,25.0978,5070.0
2017-07-24 12:30:00,31.76,31.78,31.76,31.77,4000.0,25.0899,25.1057,25.0899,25.0978,4000.0
2017-07-24 12:40:00,31.77,31.77,31.75,31.76,9356.0,25.0978,25.0978,25.082,25.0899,9356.0
2017-07-24 12:50:00,31.76,31.78,31.76,31.78,3568.0,25.0899,25.1057,25.0899,25.1057,3568.0
2017-07-24 13:00:00,31.78,31.78,31.77,31.78,17077.0,25.1057,25.1057,25.0978,25.1057,17077.0
2017-07-24 13:10:00,31.77,31.77,31.77,31.77,1000.0,25.0978,25.0978,25.0978,25.0978,1000.0
2017-07-24 13:20:00,31.77,31.77,31.75,31.75,13320.0,25.0978,25.0978,25.082,25.082,13320.0
2017-07-24 13:30:00,31.75,31.78,31.75,31.78,10800.0,25.082,25.1057,25.082,25.1057,10800.0
2017-07-24 13:40:00,31.78,31.79,31.78,31.79,895.0,25.1057,25.1136,25.1057,25.1136,895.0
2017-07-24 13:50:00,31.8,31.83,31.8,31.82,13851.0,25.1215,25.1452,25.1215,25.1373,13851.0
2017-07-24 14:00:00,31.81,31.84,31.81,31.84,17691.0,25.1294,25.1531,25.1294,25.1531,17691.0
2017-07-24 14:10:00,31.83,31.83,31.81,31.81,9500.0,25.1452,25.1452,25.1294,25.1294,9500.0
2017-07-24 14:20:00,31.81,31.82,31.8,31.81,4732.0,25.1294,25.1373,25.1215,25.1294,4732.0
2017-07-24 14:30:00,31.81,31.85,31.81,31.85,6800.0,25.1294,25.161,25.1294,25.161,6800.0
2017-07-24 14:40:00,31.85,31.86,31.84,31.84,5151.0,25.161,25.1689,25.1531,25.1531,5151.0
2017-07-24 14:50:00,31.85,31.85,31.84,31.84,5607.0,25.161,25.161,25.1531,25.1531,5607.0
2017-07-24 15:00:00,31.85,31.85,31.83,31.85,14103.0,25.161,25.161,25.1452,25.161,14103.0
2017-07-24 15:10:00,31.85,31.88,31.85,31.88,11794.0,25.161,25.1847,25.161,25.1847,11794.0
2017-07-24 15:20:00,31.88,31.9,31.86,31.9,16464.0,25.1847,25.2005,25.1689,25.2005,16464.0
2017-07-24 15:30:00,31.9,31.91,31.89,31.9,8560.0,25.2005,25.2084,25.1926,25.2005,8560.0
2017-07-24 15:40:00,31.9,31.91,31.87,31.91,25817.0,25.2005,25.2084,25.1768,25.2084,25817.0
2017-07-24 15:50:00,31.91,31.91,31.84,31.86,102792.0,25.2084,25.2084,25.1531,25.1689,102792.0
2017-07-25 09:30:00,31.88,32.03,31.88,31.99,80313.0,25.1847,25.3032,25.1847,25.2716,80313.0
2017-07-25 09:40:00,32.0,32.02,31.98,32.0,25901.0,25.2795,25.2953,25.2637,25.2795,25901.0
2017-07-25 09:50:00,32.0,32.08,32.0,32.06,39413.0,25.2795,25.3427,25.2795,25.3269,39413.0
2017-07-25 10:00:00,32.07,32.07,31.98,32.01,30474.0,25.3348,25.3348,25.2637,25.2874,30474.0
2017-07-25 10:10:00,32.01,32.02,31.98,32.02,13548.0,25.2874,25.2953,25.2637,25.2953,13548.0
2017-07-25 10:20:00,32.04,32.04,32.0,32.02,15659.0,25.3111,25.3111,25.2795,25.2953,15659.0
2017-07-25 10:30:00,32.03,32.08,32.03,32.08,5900.0,25.3032,25.3427,25.3032,25.3427,5900.0
2017-07-25 10:40:00,32.08,32.12,32.08,32.12,20263.0,25.3427,25.3743,25.3427,25.3743,20263.0
2017-07-25 10:50:00,32.12,32.13,32.1,32.13,9500.0,25.3743,25.3822,25.3585,25.3822,9500.0
2017-07-25 11:00:00,32.13,32.16,32.13,32.13,11800.0,25.3822,25.4059,25.3822,25.3822,11800.0
2017-07-25 11:10:00,32.13,32.22,32.13,32.22,13675.0,25.3822,25.4533,25.3822,25.4533,13675.0
2017-07-25 11:20:00,32.22,32.24,32.21,32.22,19067.0,25.4533,25.4691,25.4454,25.4533,19067.0
2017-07-25 11:30:00,32.21,32.23,32.19,32.21,12421.0,25.4454,25.4612,25.4296,25.4454,12421.0
2017-07-25 11:40:00,32.21,32.21,32.19,32.19,10436.0,25.4454,25.4454,25.4296,25.4296,10436.0
2017-07-25 11:50:00,32.19,32.19,32.15,32.17,16518.0,25.4296,25.4296,25.398,25.4138,16518.0
2017-07-25 12:00:00,32.17,32.17,32.15,32.16,4678.0,25.4138,25.4138,25.398,25.4059,4678.0
2017-07-25 12:10:00,32.15,32.16,32.13,32.14,15920.0,25.398,25.4059,25.3822,25.3901,15920.0
2017-07-25 12:20:00,32.15,32.15,32.13,32.15,8060.0,25.398,25.398,25.3822,25.398,8060.0
2017-07-25 12:30:00,32.14,32.16,32.13,32.15,4452.0,25.3901,25.4059,25.3822,25.398,4452.0
2017-07-25 12:40:00,32.15,32.16,32.11,32.11,11202.0,25.398,25.4059,25.3664,25.3664,11202.0
2017-07-25 12:50:00,32.11,32.12,32.1,32.1,14105.0,25.3664,25.3743,25.3585,25.3585,14105.0
2017-07-25 13:00:00,32.1,32.12,32.1,32.12,5052.0,25.3585,25.3743,25.3585,25.3743,5052.0
2017-07-25 13:10:00,32.12,32.14,32.12,32.14,4329.0,25.3743,25.3901,25.3743,25.3901,4329.0
2017-07-25 13:20:00,32.15,32.15,32.12,32.13,10000.0,25.398,25.398,25.3743,25.3822,10000.0
2017-07-25 13:30:00,32.13,32.16,32.13,32.15,3536.0,25.3822,25.4059,25.3822,25.398,3536.0
2017-07-25 13:40:00,32.15,32.15,32.14,32.15,1879.0,25.398,25.398,25.3901,25.398,1879.0
2017-07-25 13:50:00,32.15,32.16,32.15,32.16,1700.0,25.398,25.4059,25.398,25.4059,1700.0
2017-07-25 14:00:00,32.15,32.15,32.12,32.13,10763.0,25.398,25.398,25.3743,25.3822,10763.0
2017-07-25 14:10:00,32.13,32.16,32.13,32.13,15587.0,25.3822,25.4059,25.3822,25.3822,15587.0
2017-07-25 14:20:00,32.13,32.17,32.13,32.15,12973.0,25.3822,25.4138,25.3822,25.398,12973.0
2017-07-25 14:30:00,32.15,32.15,32.13,32.15,12001.0,25.398,25.398,25.3822,25.398,12001.0
2017-07-25 14:40:00,32.15,32.15,32.14,32.15,4438.0,25.398,25.398,25.3901,25.398,4438.0
2017-07-25 14:50:00,32.16,32.17,32.15,32.17,10250.0,25.4059,25.4138,25.398,25.4138,10250.0
2017-07-25 15:00:00,32.17,32.17,32.16,32.17,2786.0,25.4138,25.4138,25.4059,25.4138,2786.0
2017-07-25 15:10:00,32.17,32.17,32.13,32.13,7992.0,25.4138,25.4138,25.3822,25.3822,7992.0
2017-07-25 15:20:00,32.12,32.15,32.1,32.15,14391.0,25.3743,25.398,25.3585,25.398,14391.0
2017-07-25 15:30:00,32.15,32.15,32.13,32.13,18378.0,25.398,25.398,25.3822,25.3822,18378.0
2017-07-25 15:40:00,32.13,32.15,32.13,32.15,32609.0,25.3822,25.398,25.3822,25.398,32609.0
2017-07-25 15:50:00,32.15,32.15,32.1,32.12,140930.0,25.398,25.398,25.3585,25.3743,140930.0
2017-07-26 09:30:00,32.19,32.22,32.09,32.09,48778.0,25.4296,25.4533,25.3506,25.3506,48778.0
2017-07-26 09:40:00,32.09,32.1,32.02,32.08,39978.0,25.3506,25.3585,25.2953,25.3427,39978.0
2017-07-26 09:50:00,32.08,32.11,32.06,32.08,29266.0,25.3427,25.3664,25.3269,25.3427,29266.0
2017-07-26 10:00:00,32.09,32.1,32.03,32.03,16213.0,25.3506,25.3585,25.3032,25.3032,16213.0
2017-07-26 10:10:00,32.03,32.05,32.03,32.03,7098.0,25.3032,25.319,25.3032,25.3032,7098.0
2017-07-26 10:20:00,32.02,32.02,31.96,31.96,23873.0,25.2953,25.2953,25.2479,25.2479,23873.0
2017-07-26 10:30:00,31.95,31.96,31.93,31.94,16012.0,25.24,25.2479,25.2242,25.2321,16012.0
2017-07-26 10:40:00,31.94,31.95,31.89,31.91,22159.0,25.2321,25.24,25.1926,25.2084,22159.0
2017-07-26 10:50:00,31.9,31.9,31.85,31.85,20488.0,25.2005,25.2005,25.161,25.161,20488.0
2017-07-26 11:00:00,31.85,31.87,31.83,31.86,24803.0,25.161,25.1768,25.1452,25.1689,24803.0
2017-07-26 11:10:00,31.86,31.87,31.84,31.85,14516.0,25.1689,25.1768,25.1531,25.161,14516.0
2017-07-26 11:20:00,31.85,31.85,31.82,31.85,15068.0,25.161,25.161,25.1373,25.161,15068.0
2017-07-26 11:30:00,31.85,31.85,31.79,31.8,16123.0,25.161,25.161,25.1136,25.1215,16123.0
2017-07-26 11:40:00,31.8,31.81,31.78,31.8,8003.0,25.1215,25.1294,25.1057,25.1215,8003.0
2017-07-26 11:50:00,31.8,31.82,31.77,31.81,29253.0,25.1215,25.1373,25.0978,25.1294,29253.0
2017-07-26 12:00:00,31.81,31.82,31.81,31.82,5431.0,25.1294,25.1373,25.1294,25.1373,5431.0
2017-07-26 12:10:00,31.82,31.83,31.81,31.81,10133.0,25.1373,25.1452,25.1294,25.1294,10133.0
2017-07-26 12:20:00,31.81,31.82,31.81,31.82,3311.0,25.1294,25.1373,25.1294,25.1373,3311.0
2017-07-26 12:30:00,31.81,31.81,31.8,31.81,6900.0,25.1294,25.1294,25.1215,25.1294,6900.0
2017-07-26 12:40:00,31.81,31.83,31.81,31.83,17491.0,25.1294,25.1452,25.1294,25.1452,17491.0
2017-07-26 12:50:00,31.83,31.83,31.82,31.82,6100.0,25.1452,25.1452,25.1373,25.1373,6100.0
2017-07-26 13:00:00,31.82,31.82,31.76,31.76,22106.0,25.1373,25.1373,25.0899,25.0899,22106.0
2017-07-26 13:10:00,31.76,31.76,31.74,31.74,15011.0,25.0899,25.0899,25.0741,25.0741,15011.0
2017-07-26 13:20:00,31.75,31.76,31.73,31.73,11975.0,25.082,25.0899,25.0662,25.0662,11975.0
2017-07-26 13:30:00,31.73,31.74,31.7,31.7,10085.0,25.0662,25.0741,25.0425,25.0425,10085.0
2017-07-26 13:40:00,31.71,31.73,31.7,31.73,13273.0,25.0504,25.0662,25.0425,25.0662,13273.0
2017-07-26 13:50:00,31.73,31.73,31.63,31.64,54881.0,25.0662,25.0662,24.9872,24.9951,54881.0
2017-07-26 14:00:00,31.64,31.7,31.62,31.69,28832.0,24.9951,25.0425,24.9793,25.0346,28832.0
2017-07-26 14:10:00,31.68,31.69,31.66,31.66,24136.0,25.0267,25.0346,25.0109,25.0109,24136.0
2017-07-26 14:20:00,31.65,31.65,31.63,31.65,29640.0,25.003,25.003,24.9872,25.003,29640.0
2017-07-26 14:30:00,31.65,31.65,31.59,31.59,62263.0,25.003,25.003,24.9556,24.9556,62263.0
2017-07-26 14:40:00,31.59,31.59,31.57,31.58,31443.0,24.9556,24.9556,24.9398,24.9477,31443.0
2017-07-26 14:50:00,31.59,31.59,31.56,31.58,21298.0,24.9556,24.9556,24.9319,24.9477,21298.0
2017-07-26 15:00:00,31.57,31.57,31.53,31.55,17789.0,24.9398,24.9398,24.9082,24.924,17789.0
2017-07-26 15:10:00,31.54,31.58,31.51,31.58,36719.0,24.9161,24.9477,24.8924,24.9477,36719.0
2017-07-26 15:20:00,31.58,31.62,31.58,31.6,35441.0,24.9477,24.9793,24.9477,24.9635,35441.0
2017-07-26 15:30:00,31.59,31.6,31.57,31.58,52958.0,24.9556,24.9635,24.9398,24.9477,52958.0
2017-07-26 15:40:00,31.58,31.59,31.55,31.57,28746.0,24.9477,24.9556,24.924,24.9398,28746.0
2017-07-26 15:50:00,31.57,31.65,31.57,31.65,134979.0,24.9398,25.003,24.9398,25.003,134979.0
2017-07-27 09:30:00,31.7,31.75,31.6,31.63,76648.0,25.0425,25.082,24.9635,24.9872,76648.0
2017-07-27 09:40:00,31.65,31.66,31.49,31.49,40718.0,25.003,25.0109,24.8766,24.8766,40718.0
2017-07-27 09:50:00,31.5,31.5,31.42,31.42,56060.0,24.8845,24.8845,24.8213,24.8213,56060.0
2017-07-27 10:00:00,31.42,31.42,31.37,31.39,36044.0,24.8213,24.8213,24.7818,24.7976,36044.0
2017-07-27 10:10:00,31.39,31.46,31.38,31.45,18482.0,24.7976,24.8529,24.7897,24.845,18482.0
2017-07-27 10:20:00,31.45,31.54,31.45,31.54,22131.0,24.845,24.9161,24.845,24.9161,22131.0
2017-07-27 10:30:00,31.54,31.54,31.49,31.5,11701.0,24.9161,24.9161,24.8766,24.8845,11701.0
2017-07-27 10:40:00,31.49,31.5,31.48,31.49,20297.0,24.8766,24.8845,24.8687,24.8766,20297.0
2017-07-27 10:50:00,31.49,31.5,31.48,31.5,12057.0,24.8766,24.8845,24.8687,24.8845,12057.0
2017-07-27 11:00:00,31.51,31.53,31.5,31.53,9100.0,24.8924,24.9082,24.8845,24.9082,9100.0
2017-07-27 11:10:00,31.53,31.55,31.53,31.54,12886.0,24.9082,24.924,24.9082,24.9161,12886.0
2017-07-27 11:20:00,31.54,31.54,31.53,31.53,6079.0,24.9161,24.9161,24.9082,24.9082,6079.0
2017-07-27 11:30:00,31.54,31.57,31.54,31.56,7537.0,24.9161,24.9398,24.9161,24.9319,7537.0
2017-07-27 11:40:00,31.56,31.57,31.56,31.57,3634.0,24.9319,24.9398,24.9319,24.9398,3634.0
2017-07-27 11:50:00,31.57,31.59,31.57,31.59,18484.0,24.9398,24.9556,24.9398,24.9556,18484.0
2017-07-27 12:00:00,31.59,31.63,31.59,31.63,10031.0,24.9556,24.9872,24.9556,24.9872,10031.0
2017-07-27 12:10:00,31.63,31.64,31.61,31.61,10461.0,24.9872,24.9951,24.9714,24.9714,10461.0
2017-07-27 12:20:00,31.61,31.61,31.6,31.61,5076.0,24.9714,24.9714,24.9635,24.9714,5076.0
2017-07-27 12:30:00,31.62,31.62,31.53,31.53,17851.0,24.9793,24.9793,24.9082,24.9082,17851.0
2017-07-27 12:40:00,31.54,31.56,31.5,31.5,32075.0,24.9161,24.9319,24.8845,24.8845,32075.0
2017-07-27 12:50:00,31.51,31.51,31.34,31.35,36968.0,24.8924,24.8924,24.7581,24.766,36968.0
2017-07-27 13:00:00,31.35,31.39,31.33,31.38,30637.0,24.766,24.7976,24.7502,24.7897,30637.0
2017-07-27 13:10:00,31.39,31.39,31.32,31.33,26066.0,24.7976,24.7976,24.7423,24.7502,26066.0
2017-07-27 13:20:00,31.32,31.34,31.21,31.34,78866.0,24.7423,24.7581,24.6554,24.7581,78866.0
2017-07-27 13:30:00,31.34,31.34,31.21,31.22,46416.0,24.7581,24.7581,24.6554,24.6633,46416.0
2017-07-27 13:40:00,31.25,31.33,31.23,31.28,66242.0,24.687,24.7502,24.6712,24.7107,66242.0
2017-07-27 13:50:00,31.29,31.31,31.25,31.27,42779.0,24.7186,24.7344,24.687,24.7028,42779.0
2017-07-27 14:00:00,31.29,31.34,31.25,31.34,27119.0,24.7186,24.7581,24.687,24.7581,27119.0
2017-07-27 14:10:00,31.34,31.38,31.33,31.34,29714.0,24.7581,24.7897,24.7502,24.7581,29714.0
2017-07-27 14:20:00,31.34,31.34,31.31,31.33,13968.0,24.7581,24.7581,24.7344,24.7502,13968.0
2017-07-27 14:30:00,31.35,31.37,31.33,31.35,13399.0,24.766,24.7818,24.7502,24.766,13399.0
2017-07-27 14:40:00,31.34,31.34,31.27,31.32,25814.0,24.7581,24.7581,24.7028,24.7423,25814.0
2017-07-27 14:50:00,31.32,31.37,31.31,31.37,11133.0,24.7423,24.7818,24.7344,24.7818,11133.0
2017-07-27 15:00:00,31.36,31.36,31.32,31.32,19191.0,24.7739,24.7739,24.7423,24.7423,19191.0
2017-07-27 15:10:00,31.32,31.38,31.32,31.37,23204.0,24.7423,24.7897,24.7423,24.7818,23204.0
2017-07-27 15:20:00,31.37,31.42,31.36,31.41,25063.0,24.7818,24.8213,24.7739,24.8134,25063.0
2017-07-27 15:30:00,31.4,31.45,31.39,31.45,28649.0,24.8055,24.845,24.7976,24.845,28649.0
2017-07-27 15:40:00,31.45,31.48,31.42,31.47,34994.0,24.845,24.8687,24.8213,24.8608,34994.0
2017-07-27 15:50:00,31.47,31.57,31.47,31.57,159133.0,24.8608,24.9398,24.8608,24.9398,159133.0
2017-07-28 09:30:00,31.54,31.58,31.44,31.47,80454.0,24.9161,24.9477,24.8371,24.8608,80454.0
2017-07-28 09:40:00,31.47,31.5,31.47,31.49,41322.0,24.8608,24.8845,24.8608,24.8766,41322.0
2017-07-28 09:50:00,31.49,31.5,31.46,31.47,13425.0,24.8766,24.8845,24.8529,24.8608,13425.0
2017-07-28 10:00:00,31.47,31.49,31.44,31.44,12027.0,24.8608,24.8766,24.8371,24.8371,12027.0
2017-07-28 10:10:00,31.44,31.44,31.39,31.39,16751.0,24.8371,24.8371,24.7976,24.7976,16751.0
2017-07-28 10:20:00,31.38,31.4,31.35,31.39,11750.0,24.7897,24.8055,24.766,24.7976,11750.0
2017-07-28 10:30:00,31.39,31.4,31.34,31.34,13339.0,24.7976,24.8055,24.7581,24.7581,13339.0
2017-07-28 10:40:00,31.34,31.36,31.33,31.35,12636.0,24.7581,24.7739,24.7502,24.766,12636.0
2017-07-28 10:50:00,31.35,31.35,31.31,31.32,8940.0,24.766,24.766,24.7344,24.7423,8940.0
2017-07-28 11:00:00,31.33,31.33,31.26,31.3,21189.0,24.7502,24.7502,24.6949,24.7265,21189.0
2017-07-28 11:10:00,31.3,31.37,31.3,31.34,15260.0,24.7265,24.7818,24.7265,24.7581,15260.0
2017-07-28 11:20:00,31.34,31.37,31.32,31.36,13848.0,24.7581,24.7818,24.7423,24.7739,13848.0
2017-07-28 11:30:00,31.35,31.42,31.35,31.41,18623.0,24.766,24.8213,24.766,24.8134,18623.0
2017-07-28 11:40:00,31.42,31.42,31.39,31.42,10966.0,24.8213,24.8213,24.7976,24.8213,10966.0
2017-07-28 11:50:00,31.42,31.45,31.42,31.45,11401.0,24.8213,24.845,24.8213,24.845,11401.0
2017-07-28 12:00:00,31.45,31.48,31.45,31.45,16154.0,24.845,24.8687,24.845,24.845,16154.0
2017-07-28 12:10:00,31.45,31.45,31.42,31.43,17514.0,24.845,24.845,24.8213,24.8292,17514.0
2017-07-28 12:20:00,31.43,31.43,31.42,31.42,19483.0,24.8292,24.8292,24.8213,24.8213,19483.0
2017-07-28 12:30:00,31.43,31.45,31.43,31.44,11007.0,24.8292,24.845,24.8292,24.8371,11007.0
2017-07-28 12:40:00,31.45,31.45,31.43,31.43,7967.0,24.845,24.845,24.8292,24.8292,7967.0
2017-07-28 12:50:00,31.42,31.44,31.42,31.44,7916.0,24.8213,24.8371,24.8213,24.8371,7916.0
2017-07-28 13:00:00,31.43,31.43,31.42,31.42,7023.0,24.8292,24.8292,24.8213,24.8213,7023.0
2017-07-28 13:10:00,31.42,31.43,31.39,31.42,44909.0,24.8213,24.8292,24.7976,24.8213,44909.0
2017-07-28 13:20:00,31.42,31.43,31.42,31.43,6955.0,24.8213,24.8292,24.8213,24.8292,6955.0
2017-07-28 13:30:00,31.43,31.44,31.43,31.44,5693.0,24.8292,24.8371,24.8292,24.8371,5693.0
2017-07-28 13:40:00,31.44,31.45,31.44,31.45,5851.0,24.8371,24.845,24.8371,24.845,5851.0
2017-07-28 13:50:00,31.45,31.47,31.45,31.45,5873.0,24.845,24.8608,24.845,24.845,5873.0
2017-07-28 14:00:00,31.46,31.49,31.46,31.48,15700.0,24.8529,24.8766,24.8529,24.8687,15700.0
2017-07-28 14:10:00,31.48,31.49,31.47,31.48,17088.0,24.8687,24.8766,24.8608,24.8687,17088.0
2017-07-28 14:20:00,31.48,31.52,31.48,31.52,8541.0,24.8687,24.9003,24.8687,24.9003,8541.0
2017-07-28 14:30:00,31.52,31.55,31.52,31.53,8842.0,24.9003,24.924,24.9003,24.9082,8842.0
2017-07-28 14:40:00,31.53,31.55,31.52,31.53,12975.0,24.9082,24.924,24.9003,24.9082,12975.0
2017-07-28 14:50:00,31.53,31.55,31.52,31.53,18183.0,24.9082,24.924,24.9003,24.9082,18183.0
2017-07-28 15:00:00,31.53,31.55,31.53,31.55,14902.0,24.9082,24.924,24.9082,24.924,14902.0
2017-07-28 15:10:00,31.55,31.55,31.5,31.5,26887.0,24.924,24.924,24.8845,24.8845,26887.0
2017-07-28 15:20:00,31.5,31.51,31.48,31.51,24203.0,24.8845,24.8924,24.8687,24.8924,24203.0
2017-07-28 15:30:00,31.51,31.52,31.5,31.51,17664.0,24.8924,24.9003,24.8845,24.8924,17664.0
2017-07-28 15:40:00,31.51,31.57,31.51,31.53,64556.0,24.8924,24.9398,24.8924,24.9082,64556.0
2017-07-28 15:50:00,31.54,31.56,31.5,31.51,111685.0,24.9161,24.9319,24.8845,24.8924,111685.0
2017-07-31 09:30:00,31.55,31.59,31.5,31.5,33439.0,24.924,24.9556,24.8845,24.8845,33439.0
2017-07-31 09:40:00,31.5,31.51,31.48,31.48,17390.0,24.8845,24.8924,24.8687,24.8687,17390.0
2017-07-31 09:50:00,31.47,31.49,31.42,31.42,20496.0,24.8608,24.8766,24.8213,24.8213,20496.0
2017-07-31 10:00:00,31.41,31.41,31.38,31.4,16949.0,24.8134,24.8134,24.7897,24.8055,16949.0
2017-07-31 10:10:00,31.4,31.47,31.39,31.46,20703.0,24.8055,24.8608,24.7976,24.8529,20703.0
2017-07-31 10:20:00,31.46,31.5,31.46,31.48,18256.0,24.8529,24.8845,24.8529,24.8687,18256.0
2017-07-31 10:30:00,31.49,31.5,31.45,31.48,9900.0,24.8766,24.8845,24.845,24.8687,9900.0
2017-07-31 10:40:00,31.48,31.5,31.46,31.47,16014.0,24.8687,24.8845,24.8529,24.8608,16014.0
2017-07-31 10:50:00,31.46,31.47,31.44,31.44,11699.0,24.8529,24.8608,24.8371,24.8371,11699.0
2017-07-31 11:00:00,31.44,31.47,31.44,31.46,23815.0,24.8371,24.8608,24.8371,24.8529,23815.0
2017-07-31 11:10:00,31.47,31.47,31.44,31.45,15800.0,24.8608,24.8608,24.8371,24.845,15800.0
2017-07-31 11:20:00,31.46,31.48,31.46,31.47,21096.0,24.8529,24.8687,24.8529,24.8608,21096.0
2017-07-31 11:30:00,31.47,31.49,31.46,31.49,24763.0,24.8608,24.8766,24.8529,24.8766,24763.0
2017-07-31 11:40:00,31.49,31.52,31.49,31.5,12950.0,24.8766,24.9003,24.8766,24.8845,12950.0
2017-07-31 11:50:00,31.49,31.5,31.47,31.49,18974.0,24.8766,24.8845,24.8608,24.8766,18974.0
2017-07-31 12:00:00,31.48,31.49,31.47,31.49,8233.0,24.8687,24.8766,24.8608,24.8766,8233.0
2017-07-31 12:10:00,31.49,31.49,31.45,31.47,17497.0,24.8766,24.8766,24.845,24.8608,17497.0
2017-07-31 12:20:00,31.46,31.47,31.43,31.43,23868.0,24.8529,24.8608,24.8292,24.8292,23868.0
2017-07-31 12:30:00,31.42,31.44,31.42,31.42,20288.0,24.8213,24.8371,24.8213,24.8213,20288.0
2017-07-31 12:40:00,31.42,31.44,31.41,31.42,16455.0,24.8213,24.8371,24.8134,24.8213,16455.0
2017-07-31 12:50:00,31.42,31.43,31.4,31.43,18655.0,24.8213,24.8292,24.8055,24.8292,18655.0
2017-07-31 13:00:00,31.43,31.46,31.42,31.45,22843.0,24.8292,24.8529,24.8213,24.845,22843.0
2017-07-31 13:10:00,31.46,31.48,31.42,31.44,22547.0,24.8529,24.8687,24.8213,24.8371,22547.0
2017-07-31 13:20:00,31.44,31.48,31.44,31.47,6883.0,24.8371,24.8687,24.8371,24.8608,6883.0
2017-07-31 13:30:00,31.47,31.49,31.44,31.46,9697.0,24.8608,24.8766,24.8371,24.8529,9697.0
2017-07-31 13:40:00,31.45,31.47,31.45,31.46,7104.0,24.845,24.8608,24.845,24.8529,7104.0
2017-07-31 13:50:00,31.46,31.49,31.46,31.49,10696.0,24.8529,24.8766,24.8529,24.8766,10696.0
2017-07-31 14:00:00,31.49,31.49,31.46,31.47,12219.0,24.8766,24.8766,24.8529,24.8608,12219.0
2017-07-31 14:10:00,31.47,31.49,31.47,31.49,10998.0,24.8608,24.8766,24.8608,24.8766,10998.0
2017-07-31 14:20:00,31.49,31.52,31.48,31.52,21421.0,24.8766,24.9003,24.8687,24.9003,21421.0
2017-07-31 14:30:00,31.52,31.52,31.48,31.48,27108.0,24.9003,24.9003,24.8687,24.8687,27108.0
2017-07-31 14:40:00,31.48,31.48,31.45,31.47,13223.0,24.8687,24.8687,24.845,24.8608,13223.0
2017-07-31 14:50:00,31.47,31.48,31.44,31.48,40016.0,24.8608,24.8687,24.8371,24.8687,40016.0
2017-07-31 15:00:00,31.49,31.49,31.46,31.47,18721.0,24.8766,24.8766,24.8529,24.8608,18721.0
2017-07-31 15:10:00,31.47,31.49,31.46,31.48,8366.0,24.8608,24.8766,24.8529,24.8687,8366.0
2017-07-31 15:20:00,31.48,31.5,31.47,31.5,11650.0,24.8687,24.8845,24.8608,24.8845,11650.0
2017-07-31 15:30:00,31.51,31.52,31.51,31.52,10891.0,24.8924,24.9003,24.8924,24.9003,10891.0
2017-07-31 15:40:00,31.52,31.53,31.51,31.52,33793.0,24.9003,24.9082,24.8924,24.9003,33793.0
2017-07-31 15:50:00,31.52,31.52,31.42,31.46,175273.0,24.9003,24.9003,24.8213,24.8529,175273.0
2017-08-01 09:30:00,31.59,31.63,31.53,31.59,32523.0,24.9556,24.9872,24.9082,24.9556,32523.0
2017-08-01 09:40:00,31.58,31.59,31.52,31.52,15314.0,24.9477,24.9556,24.9003,24.9003,15314.0
2017-08-01 09:50:00,31.53,31.53,31.47,31.49,22739.0,24.9082,24.9082,24.8608,24.8766,22739.0
2017-08-01 10:00:00,31.49,31.55,31.49,31.51,7900.0,24.8766,24.924,24.8766,24.8924,7900.0
2017-08-01 10:10:00,31.51,31.51,31.5,31.51,8755.0,24.8924,24.8924,24.8845,24.8924,8755.0
2017-08-01 10:20:00,31.5,31.5,31.43,31.45,17506.0,24.8845,24.8845,24.8292,24.845,17506.0
2017-08-01 10:30:00,31.46,31.49,31.46,31.48,18354.0,24.8529,24.8766,24.8529,24.8687,18354.0
2017-08-01 10:40:00,31.48,31.52,31.48,31.52,6233.0,24.8687,24.9003,24.8687,24.9003,6233.0
2017-08-01 10:50:00,31.53,31.55,31.53,31.54,8500.0,24.9082,24.924,24.9082,24.9161,8500.0
2017-08-01 11:00:00,31.53,31.54,31.49,31.49,18799.0,24.9082,24.9161,24.8766,24.8766,18799.0
2017-08-01 11:10:00,31.49,31.49,31.47,31.48,7784.0,24.8766,24.8766,24.8608,24.8687,7784.0
2017-08-01 11:20:00,31.47,31.49,31.47,31.49,22510.0,24.8608,24.8766,24.8608,24.8766,22510.0
2017-08-01 11:30:00,31.49,31.52,31.49,31.52,4699.0,24.8766,24.9003,24.8766,24.9003,4699.0
2017-08-01 11:40:00,31.52,31.52,31.49,31.49,15367.0,24.9003,24.9003,24.8766,24.8766,15367.0
2017-08-01 11:50:00,31.49,31.52,31.49,31.51,6888.0,24.8766,24.9003,24.8766,24.8924,6888.0
2017-08-01 12:00:00,31.51,31.55,31.51,31.55,6700.0,24.8924,24.924,24.8924,24.924,6700.0
2017-08-01 12:10:00,31.54,31.54,31.52,31.53,11000.0,24.9161,24.9161,24.9003,24.9082,11000.0
2017-08-01 12:20:00,31.53,31.53,31.51,31.51,15906.0,24.9082,24.9082,24.8924,24.8924,15906.0
2017-08-01 12:30:00,31.51,31.51,31.51,31.51,7973.0,24.8924,24.8924,24.8924,24.8924,7973.0
2017-08-01 12:40:00,31.52,31.54,31.51,31.53,34580.0,24.9003,24.9161,24.8924,24.9082,34580.0
2017-08-01 12:50:00,31.53,31.53,31.53,31.53,13200.0,24.9082,24.9082,24.9082,24.9082,13200.0
2017-08-01 13:00:00,31.52,31.58,31.52,31.58,17532.0,24.9003,24.9477,24.9003,24.9477,17532.0
2017-08-01 13:10:00,31.57,31.58,31.56,31.57,3400.0,24.9398,24.9477,24.9319,24.9398,3400.0
2017-08-01 13:20:00,31.57,31.57,31.56,31.57,25968.0,24.9398,24.9398,24.9319,24.9398,25968.0
2017-08-01 13:30:00,31.57,31.58,31.57,31.58,7389.0,24.9398,24.9477,24.9398,24.9477,7389.0
2017-08-01 13:40:00,31.58,31.58,31.58,31.58,10016.0,24.9477,24.9477,24.9477,24.9477,10016.0
2017-08-01 13:50:00,31.58,31.58,31.56,31.57,20930.0,24.9477,24.9477,24.9319,24.9398,20930.0
2017-08-01 14:00:00,31.57,31.57,31.56,31.56,6331.0,24.9398,24.9398,24.9319,24.9319,6331.0
2017-08-01 14:10:00,31.55,31.55,31.53,31.53,19504.0,24.924,24.924,24.9082,24.9082,19504.0
2017-08-01 14:20:00,31.53,31.54,31.53,31.54,2074.0,24.9082,24.9161,24.9082,24.9161,2074.0
2017-08-01 14:30:00,31.55,31.56,31.55,31.56,2058.0,24.924,24.9319,24.924,24.9319,2058.0
2017-08-01 14:40:00,31.56,31.58,31.55,31.58,17978.0,24.9319,24.9477,24.924,24.9477,17978.0
2017-08-01 14:50:00,31.58,31.6,31.58,31.6,10309.0,24.9477,24.9635,24.9477,24.9635,10309.0
2017-08-01 15:00:00,31.6,31.6,31.58,31.58,16194.0,24.9635,24.9635,24.9477,24.9477,16194.0
2017-08-01 15:10:00,31.58,31.59,31.58,31.58,17960.0,24.9477,24.9556,24.9477,24.9477,17960.0
2017-08-01 15:20:00,31.58,31.58,31.58,31.58,3800.0,24.9477,24.9477,24.9477,24.9477,3800.0
2017-08-01 15:30:00,31.58,31.59,31.58,31.59,27057.0,24.9477,24.9556,24.9477,24.9556,27057.0
2017-08-01 15:40:00,31.59,31.6,31.58,31.6,18596.0,24.9556,24.9635,24.9477,24.9635,18596.0
2017-08-01 15:50:00,31.59,31.66,31.59,31.64,91008.0,24.9556,25.0109,24.9556,24.9951,91008.0
2017-08-02 09:30:00,31.54,31.56,31.47,31.54,32334.0,24.9161,24.9319,24.8608,24.9161,32334.0
2017-08-02 09:40:00,31.55,31.57,31.46,31.48,20600.0,24.924,24.9398,24.8529,24.8687,20600.0
2017-08-02 09:50:00,31.48,31.49,31.44,31.44,19390.0,24.8687,24.8766,24.8371,24.8371,19390.0
2017-08-02 10:00:00,31.44,31.5,31.44,31.5,18871.0,24.8371,24.8845,24.8371,24.8845,18871.0
2017-08-02 10:10:00,31.49,31.49,31.43,31.43,25952.0,24.8766,24.8766,24.8292,24.8292,25952.0
2017-08-02 10:20:00,31.42,31.42,31.36,31.42,38990.0,24.8213,24.8213,24.7739,24.8213,38990.0
2017-08-02 10:30:00,31.42,31.44,31.35,31.38,39375.0,24.8213,24.8371,24.766,24.7897,39375.0
2017-08-02 10:40:00,31.38,31.38,31.25,31.27,29253.0,24.7897,24.7897,24.687,24.7028,29253.0
2017-08-02 10:50:00,31.28,31.31,31.26,31.29,15026.0,24.7107,24.7344,24.6949,24.7186,15026.0
2017-08-02 11:00:00,31.32,31.33,31.3,31.31,8537.0,24.7423,24.7502,24.7265,24.7344,8537.0
2017-08-02 11:10:00,31.3,31.33,31.28,31.32,13181.0,24.7265,24.7502,24.7107,24.7423,13181.0
2017-08-02 11:20:00,31.32,31.34,31.31,31.31,8978.0,24.7423,24.7581,24.7344,24.7344,8978.0
2017-08-02 11:30:00,31.32,31.33,31.3,31.31,8625.0,24.7423,24.7502,24.7265,24.7344,8625.0
2017-08-02 11:40:00,31.3,31.32,31.28,31.29,9356.0,24.7265,24.7423,24.7107,24.7186,9356.0
2017-08-02 11:50:00,31.3,31.31,31.3,31.31,9437.0,24.7265,24.7344,24.7265,24.7344,9437.0
2017-08-02 12:00:00,31.31,31.31,31.28,31.3,16291.0,24.7344,24.7344,24.7107,24.7265,16291.0
2017-08-02 12:10:00,31.3,31.31,31.28,31.28,4300.0,24.7265,24.7344,24.7107,24.7107,4300.0
2017-08-02 12:20:00,31.29,31.3,31.27,31.27,5634.0,24.7186,24.7265,24.7028,24.7028,5634.0
2017-08-02 12:30:00,31.28,31.28,31.27,31.27,9993.0,24.7107,24.7107,24.7028,24.7028,9993.0
2017-08-02 12:40:00,31.27,31.3,31.26,31.29,9843.0,24.7028,24.7265,24.6949,24.7186,9843.0
2017-08-02 12:50:00,31.3,31.31,31.28,31.3,16481.0,24.7265,24.7344,24.7107,24.7265,16481.0
2017-08-02 13:00:00,31.3,31.3,31.26,31.28,19015.0,24.7265,24.7265,24.6949,24.7107,19015.0
2017-08-02 13:10:00,31.3,31.31,31.3,31.3,8732.0,24.7265,24.7344,24.7265,24.7265,8732.0
2017-08-02 13:20:00,31.31,31.34,31.31,31.33,20300.0,24.7344,24.7581,24.7344,24.7502,20300.0
2017-08-02 13:30:00,31.33,31.34,31.33,31.34,7300.0,24.7502,24.7581,24.7502,24.7581,7300.0
2017-08-02 13:40:00,31.35,31.39,31.35,31.38,17003.0,24.766,24.7976,24.766,24.7897,17003.0
2017-08-02 13:50:00,31.39,31.4,31.37,31.38,9283.0,24.7976,24.8055,24.7818,24.7897,9283.0
2017-08-02 14:00:00,31.38,31.39,31.37,31.38,6536.0,24.7897,24.7976,24.7818,24.7897,6536.0
2017-08-02 14:10:00,31.38,31.41,31.37,31.38,10423.0,24.7897,24.8134,24.7818,24.7897,10423.0
2017-08-02 14:20:00,31.38,31.38,31.36,31.36,3900.0,24.7897,24.7897,24.7739,24.7739,3900.0
2017-08-02 14:30:00,31.36,31.4,31.36,31.4,14277.0,24.7739,24.8055,24.7739,24.8055,14277.0
2017-08-02 14:40:00,31.41,31.44,31.41,31.44,4800.0,24.8134,24.8371,24.8134,24.8371,4800.0
2017-08-02 14:50:00,31.43,31.47,31.43,31.47,8219.0,24.8292,24.8608,24.8292,24.8608,8219.0
2017-08-02 15:00:00,31.47,31.48,31.45,31.45,6201.0,24.8608,24.8687,24.845,24.845,6201.0
2017-08-02 15:10:00,31.46,31.48,31.46,31.47,31575.0,24.8529,24.8687,24.8529,24.8608,31575.0
2017-08-02 15:20:00,31.47,31.48,31.44,31.44,14460.0,24.8608,24.8687,24.8371,24.8371,14460.0
2017-08-02 15:30:00,31.44,31.44,31.42,31.42,13443.0,24.8371,24.8371,24.8213,24.8213,13443.0
2017-08-02 15:40:00,31.43,31.49,31.43,31.47,24200.0,24.8292,24.8766,24.8292,24.8608,24200.0
2017-08-02 15:50:00,31.48,31.53,31.48,31.5,121836.0,24.8687,24.9082,24.8687,24.8845,121836.0
2017-08-03 09:30:00,31.59,31.66,31.52,31.57,49512.0,24.9556,25.0109,24.9003,24.9398,49512.0
2017-08-03 09:40:00,31.56,31.66,31.54,31.66,29752.0,24.9319,25.0109,24.9161,25.0109,29752.0
2017-08-03 09:50:00,31.67,31.72,31.67,31.7,26510.0,25.0188,25.0583,25.0188,25.0425,26510.0
2017-08-03 10:00:00,31.69,31.7,31.59,31.63,35357.0,25.0346,25.0425,24.9556,24.9872,35357.0
2017-08-03 10:10:00,31.63,31.66,31.61,31.64,14444.0,24.9872,25.0109,24.9714,24.9951,14444.0
2017-08-03 10:20:00,31.65,31.65,31.61,31.61,10429.0,25.003,25.003,24.9714,24.9714,10429.0
2017-08-03 10:30:00,31.61,31.61,31.6,31.6,7284.0,24.9714,24.9714,24.9635,24.9635,7284.0
2017-08-03 10:40:00,31.6,31.62,31.55,31.55,23335.0,24.9635,24.9793,24.924,24.924,23335.0
2017-08-03 10:50:00,31.56,31.56,31.52,31.55,25694.0,24.9319,24.9319,24.9003,24.924,25694.0
2017-08-03 11:00:00,31.54,31.56,31.5,31.56,36076.0,24.9161,24.9319,24.8845,24.9319,36076.0
2017-08-03 11:10:00,31.56,31.56,31.5,31.51,40279.0,24.9319,24.9319,24.8845,24.8924,40279.0
2017-08-03 11:20:00,31.52,31.54,31.52,31.52,5674.0,24.9003,24.9161,24.9003,24.9003,5674.0
2017-08-03 11:30:00,31.51,31.51,31.49,31.49,12309.0,24.8924,24.8924,24.8766,24.8766,12309.0
2017-08-03 11:40:00,31.49,31.52,31.49,31.5,9868.0,24.8766,24.9003,24.8766,24.8845,9868.0
2017-08-03 11:50:00,31.51,31.53,31.51,31.53,15944.0,24.8924,24.9082,24.8924,24.9082,15944.0
2017-08-03 12:00:00,31.53,31.55,31.53,31.53,9338.0,24.9082,24.924,24.9082,24.9082,9338.0
2017-08-03 12:10:00,31.53,31.55,31.51,31.53,18760.0,24.9082,24.924,24.8924,24.9082,18760.0
2017-08-03 12:20:00,31.53,31.56,31.53,31.54,18154.0,24.9082,24.9319,24.9082,24.9161,18154.0
2017-08-03 12:30:00,31.55,31.57,31.55,31.56,6414.0,24.924,24.9398,24.924,24.9319,6414.0
2017-08-03 12:40:00,31.56,31.57,31.55,31.55,9623.0,24.9319,24.9398,24.924,24.924,9623.0
2017-08-03 12:50:00,31.55,31.56,31.52,31.52,8654.0,24.924,24.9319,24.9003,24.9003,8654.0
2017-08-03 13:00:00,31.52,31.52,31.48,31.48,10743.0,24.9003,24.9003,24.8687,24.8687,10743.0
2017-08-03 13:10:00,31.47,31.49,31.47,31.49,9712.0,24.8608,24.8766,24.8608,24.8766,9712.0
2017-08-03 13:20:00,31.49,31.5,31.46,31.46,12929.0,24.8766,24.8845,24.8529,24.8529,12929.0
2017-08-03 13:30:00,31.45,31.47,31.43,31.47,15466.0,24.845,24.8608,24.8292,24.8608,15466.0
2017-08-03 13:40:00,31.47,31.48,31.47,31.48,3098.0,24.8608,24.8687,24.8608,24.8687,3098.0
2017-08-03 13:50:00,31.49,31.52,31.49,31.52,16087.0,24.8766,24.9003,24.8766,24.9003,16087.0
2017-08-03 14:00:00,31.53,31.53,31.51,31.52,12859.0,24.9082,24.9082,24.8924,24.9003,12859.0
2017-08-03 14:10:00,31.53,31.54,31.51,31.52,13500.0,24.9082,24.9161,24.8924,24.9003,13500.0
2017-08-03 14:20:00,31.51,31.52,31.51,31.52,10577.0,24.8924,24.9003,24.8924,24.9003,10577.0
2017-08-03 14:30:00,31.53,31.55,31.53,31.55,13795.0,24.9082,24.924,24.9082,24.924,13795.0
2017-08-03 14:40:00,31.55,31.55,31.51,31.51,40371.0,24.924,24.924,24.8924,24.8924,40371.0
2017-08-03 14:50:00,31.52,31.53,31.51,31.52,24658.0,24.9003,24.9082,24.8924,24.9003,24658.0
2017-08-03 15:00:00,31.52,31.55,31.52,31.55,8844.0,24.9003,24.924,24.9003,24.924,8844.0
2017-08-03 15:10:00,31.55,31.58,31.55,31.58,11322.0,24.924,24.9477,24.924,24.9477,11322.0
2017-08-03 15:20:00,31.58,31.6,31.58,31.6,4680.0,24.9477,24.9635,24.9477,24.9635,4680.0
2017-08-03 15:30:00,31.59,31.59,31.51,31.53,25926.0,24.9556,24.9556,24.8924,24.9082,25926.0
2017-08-03 15:40:00,31.53,31.56,31.53,31.55,12750.0,24.9082,24.9319,24.9082,24.924,12750.0
2017-08-03 15:50:00,31.55,31.57,31.53,31.56,55270.0,24.924,24.9398,24.9082,24.9319,55270.0
2017-08-04 09:30:00,31.66,31.76,31.65,31.67,46732.0,25.0109,25.0899,25.003,25.0188,46732.0
2017-08-04 09:40:00,31.68,31.72,31.65,31.67,40139.0,25.0267,25.0583,25.003,25.0188,40139.0
2017-08-04 09:50:00,31.67,31.7,31.66,31.66,26678.0,25.0188,25.0425,25.0109,25.0109,26678.0
2017-08-04 10:00:00,31.67,31.67,31.58,31.6,33583.0,25.0188,25.0188,24.9477,24.9635,33583.0
2017-08-04 10:10:00,31.61,31.66,31.61,31.66,9195.0,24.9714,25.0109,24.9714,25.0109,9195.0
2017-08-04 10:20:00,31.66,31.69,31.65,31.68,17332.0,25.0109,25.0346,25.003,25.0267,17332.0
2017-08-04 10:30:00,31.68,31.72,31.68,31.72,15417.0,25.0267,25.0583,25.0267,25.0583,15417.0
2017-08-04 10:40:00,31.72,31.78,31.72,31.77,25178.0,25.0583,25.1057,25.0583,25.0978,25178.0
2017-08-04 10:50:00,31.77,31.78,31.66,31.68,45498.0,25.0978,25.1057,25.0109,25.0267,45498.0
2017-08-04 11:00:00,31.68,31.68,31.67,31.68,4715.0,25.0267,25.0267,25.0188,25.0267,4715.0
2017-08-04 11:10:00,31.68,31.68,31.66,31.68,10279.0,25.0267,25.0267,25.0109,25.0267,10279.0
2017-08-04 11:20:00,31.68,31.69,31.67,31.68,5656.0,25.0267,25.0346,25.0188,25.0267,5656.0
2017-08-04 11:30:00,31.69,31.7,31.68,31.69,9200.0,25.0346,25.0425,25.0267,25.0346,9200.0
2017-08-04 11:40:00,31.7,31.7,31.68,31.7,10600.0,25.0425,25.0425,25.0267,25.0425,10600.0
2017-08-04 11:50:00,31.7,31.72,31.69,31.72,6486.0,25.0425,25.0583,25.0346,25.0583,6486.0
2017-08-04 12:00:00,31.73,31.73,31.73,31.73,9678.0,25.0662,25.0662,25.0662,25.0662,9678.0
2017-08-04 12:10:00,31.74,31.76,31.74,31.76,13633.0,25.0741,25.0899,25.0741,25.0899,13633.0
2017-08-04 12:20:00,31.75,31.76,31.74,31.75,8287.0,25.082,25.0899,25.0741,25.082,8287.0
2017-08-04 12:30:00,31.75,31.75,31.71,31.73,16584.0,25.082,25.082,25.0504,25.0662,16584.0
2017-08-04 12:40:00,31.72,31.72,31.71,31.72,1200.0,25.0583,25.0583,25.0504,25.0583,1200.0
2017-08-04 12:50:00,31.72,31.72,31.71,31.71,4100.0,25.0583,25.0583,25.0504,25.0504,4100.0
2017-08-04 13:00:00,31.7,31.74,31.7,31.74,13800.0,25.0425,25.0741,25.0425,25.0741,13800.0
2017-08-04 13:10:00,31.74,31.75,31.73,31.75,20814.0,25.0741,25.082,25.0662,25.082,20814.0
2017-08-04 13:20:00,31.75,31.82,31.75,31.82,26302.0,25.082,25.1373,25.082,25.1373,26302.0
2017-08-04 13:30:00,31.81,31.82,31.8,31.82,24143.0,25.1294,25.1373,25.1215,25.1373,24143.0
2017-08-04 13:40:00,31.83,31.85,31.83,31.83,8017.0,25.1452,25.161,25.1452,25.1452,8017.0
2017-08-04 13:50:00,31.83,31.86,31.83,31.85,17869.0,25.1452,25.1689,25.1452,25.161,17869.0
2017-08-04 14:00:00,31.86,31.91,31.84,31.84,36772.0,25.1689,25.2084,25.1531,25.1531,36772.0
2017-08-04 14:10:00,31.83,31.84,31.81,31.83,14049.0,25.1452,25.1531,25.1294,25.1452,14049.0
2017-08-04 14:20:00,31.82,31.83,31.81,31.83,15049.0,25.1373,25.1452,25.1294,25.1452,15049.0
2017-08-04 14:30:00,31.83,31.84,31.83,31.84,7072.0,25.1452,25.1531,25.1452,25.1531,7072.0
2017-08-04 14:40:00,31.83,31.85,31.83,31.83,15005.0,25.1452,25.161,25.1452,25.1452,15005.0
2017-08-04 14:50:00,31.84,31.88,31.83,31.86,11402.0,25.1531,25.1847,25.1452,25.1689,11402.0
2017-08-04 15:00:00,31.86,31.89,31.85,31.88,16254.0,25.1689,25.1926,25.161,25.1847,16254.0
2017-08-04 15:10:00,31.88,31.9,31.86,31.88,45159.0,25.1847,25.2005,25.1689,25.1847,45159.0
2017-08-04 15:20:00,31.88,31.88,31.85,31.88,15862.0,25.1847,25.1847,25.161,25.1847,15862.0
2017-08-04 15:30:00,31.87,31.87,31.8,31.81,33633.0,25.1768,25.1768,25.1215,25.1294,33633.0
2017-08-04 15:40:00,31.8,31.81,31.76,31.77,96256.0,25.1215,25.1294,25.0899,25.0978,96256.0
2017-08-04 15:50:00,31.76,31.83,31.76,31.78,153883.0,25.0899,25.1452,25.0899,25.1057,153883.0
2017-08-07 09:30:00,31.83,31.86,31.78,31.81,23642.0,25.1452,25.1689,25.1057,25.1294,23642.0
2017-08-07 09:40:00,31.81,31.87,31.76,31.87,15546.0,25.1294,25.1768,25.0899,25.1768,15546.0
2017-08-07 09:50:00,31.84,31.84,31.8,31.8,7300.0,25.1531,25.1531,25.1215,25.1215,7300.0
2017-08-07 10:00:00,31.79,31.82,31.76,31.78,10853.0,25.1136,25.1373,25.0899,25.1057,10853.0
2017-08-07 10:10:00,31.78,31.81,31.74,31.74,7600.0,25.1057,25.1294,25.0741,25.0741,7600.0
2017-08-07 10:20:00,31.74,31.75,31.73,31.73,6219.0,25.0741,25.082,25.0662,25.0662,6219.0
2017-08-07 10:30:00,31.72,31.76,31.7,31.74,23959.0,25.0583,25.0899,25.0425,25.0741,23959.0
2017-08-07 10:40:00,31.74,31.75,31.72,31.73,15596.0,25.0741,25.082,25.0583,25.0662,15596.0
2017-08-07 10:50:00,31.73,31.74,31.73,31.73,4300.0,25.0662,25.0741,25.0662,25.0662,4300.0
2017-08-07 11:00:00,31.72,31.72,31.7,31.71,3600.0,25.0583,25.0583,25.0425,25.0504,3600.0
2017-08-07 11:10:00,31.72,31.73,31.7,31.73,7284.0,25.0583,25.0662,25.0425,25.0662,7284.0
2017-08-07 11:20:00,31.74,31.74,31.71,31.73,5255.0,25.0741,25.0741,25.0504,25.0662,5255.0
2017-08-07 11:30:00,31.74,31.77,31.73,31.77,6533.0,25.0741,25.0978,25.0662,25.0978,6533.0
2017-08-07 11:40:00,31.78,31.79,31.76,31.77,12900.0,25.1057,25.1136,25.0899,25.0978,12900.0
2017-08-07 11:50:00,31.77,31.78,31.76,31.77,10711.0,25.0978,25.1057,25.0899,25.0978,10711.0
2017-08-07 12:00:00,31.77,31.78,31.76,31.78,10743.0,25.0978,25.1057,25.0899,25.1057,10743.0
2017-08-07 12:10:00,31.78,31.8,31.77,31.78,11801.0,25.1057,25.1215,25.0978,25.1057,11801.0
2017-08-07 12:20:00,31.78,31.8,31.77,31.8,4400.0,25.1057,25.1215,25.0978,25.1215,4400.0
2017-08-07 12:30:00,31.8,31.8,31.78,31.79,8442.0,25.1215,25.1215,25.1057,25.1136,8442.0
2017-08-07 12:40:00,31.8,31.82,31.8,31.8,6300.0,25.1215,25.1373,25.1215,25.1215,6300.0
2017-08-07 12:50:00,31.79,31.8,31.77,31.8,13592.0,25.1136,25.1215,25.0978,25.1215,13592.0
2017-08-07 13:00:00,31.81,31.82,31.81,31.82,5158.0,25.1294,25.1373,25.1294,25.1373,5158.0
2017-08-07 13:10:00,31.82,31.82,31.81,31.81,5763.0,25.1373,25.1373,25.1294,25.1294,5763.0
2017-08-07 13:20:00,31.81,31.81,31.8,31.81,7200.0,25.1294,25.1294,25.1215,25.1294,7200.0
2017-08-07 13:30:00,31.81,31.81,31.8,31.8,11128.0,25.1294,25.1294,25.1215,25.1215,11128.0
2017-08-07 13:40:00,31.8,31.82,31.8,31.82,2900.0,25.1215,25.1373,25.1215,25.1373,2900.0
2017-08-07 13:50:00,31.81,31.86,31.81,31.86,15734.0,25.1294,25.1689,25.1294,25.1689,15734.0
2017-08-07 14:00:00,31.86,31.86,31.82,31.83,9600.0,25.1689,25.1689,25.1373,25.1452,9600.0
2017-08-07 14:10:00,31.83,31.83,31.81,31.83,6200.0,25.1452,25.1452,25.1294,25.1452,6200.0
2017-08-07 14:20:00,31.82,31.83,31.82,31.82,11412.0,25.1373,25.1452,25.1373,25.1373,11412.0
2017-08-07 14:30:00,31.83,31.83,31.83,31.83,4400.0,25.1452,25.1452,25.1452,25.1452,4400.0
2017-08-07 14:40:00,31.83,31.84,31.82,31.83,25459.0,25.1452,25.1531,25.1373,25.1452,25459.0
2017-08-07 14:50:00,31.83,31.83,31.82,31.83,9052.0,25.1452,25.1452,25.1373,25.1452,9052.0
2017-08-07 15:00:00,31.83,31.84,31.83,31.83,10905.0,25.1452,25.1531,25.1452,25.1452,10905.0
2017-08-07 15:10:00,31.83,31.85,31.83,31.84,3200.0,25.1452,25.161,25.1452,25.1531,3200.0
2017-08-07 15:20:00,31.85,31.85,31.84,31.85,19344.0,25.161,25.161,25.1531,25.161,19344.0
2017-08-07 15:30:00,31.85,31.85,31.83,31.83,43106.0,25.161,25.161,25.1452,25.1452,43106.0
2017-08-07 15:40:00,31.82,31.83,31.8,31.83,28754.0,25.1373,25.1452,25.1215,25.1452,28754.0
2017-08-07 15:50:00,31.84,31.86,31.83,31.83,117320.0,25.1531,25.1689,25.1452,25.1452,117320.0
2017-08-08 09:30:00,31.77,32.0,31.67,31.7,31148.0,25.0978,25.2795,25.0188,25.0425,31148.0
2017-08-08 09:40:00,31.7,31.7,31.61,31.66,26035.0,25.0425,25.0425,24.9714,25.0109,26035.0
2017-08-08 09:50:00,31.67,31.7,31.63,31.65,13049.0,25.0188,25.0425,24.9872,25.003,13049.0
2017-08-08 10:00:00,31.65,31.7,31.64,31.7,9480.0,25.003,25.0425,24.9951,25.0425,9480.0
2017-08-08 10:10:00,31.69,31.75,31.68,31.75,23049.0,25.0346,25.082,25.0267,25.082,23049.0
2017-08-08 10:20:00,31.76,31.77,31.73,31.74,12238.0,25.0899,25.0978,25.0662,25.0741,12238.0
2017-08-08 10:30:00,31.74,31.77,31.72,31.76,15023.0,25.0741,25.0978,25.0583,25.0899,15023.0
2017-08-08 10:40:00,31.76,31.78,31.75,31.77,17491.0,25.0899,25.1057,25.082,25.0978,17491.0
2017-08-08 10:50:00,31.78,31.83,31.77,31.82,17940.0,25.1057,25.1452,25.0978,25.1373,17940.0
2017-08-08 11:00:00,31.82,31.83,31.81,31.81,9995.0,25.1373,25.1452,25.1294,25.1294,9995.0
2017-08-08 11:10:00,31.81,31.85,31.81,31.83,12400.0,25.1294,25.161,25.1294,25.1452,12400.0
2017-08-08 11:20:00,31.82,31.83,31.8,31.81,11410.0,25.1373,25.1452,25.1215,25.1294,11410.0
2017-08-08 11:30:00,31.82,31.83,31.82,31.83,11500.0,25.1373,25.1452,25.1373,25.1452,11500.0
2017-08-08 11:40:00,31.83,31.87,31.83,31.87,15400.0,25.1452,25.1768,25.1452,25.1768,15400.0
2017-08-08 11:50:00,31.88,31.92,31.88,31.91,24854.0,25.1847,25.2163,25.1847,25.2084,24854.0
2017-08-08 12:00:00,31.91,31.94,31.91,31.92,10920.0,25.2084,25.2321,25.2084,25.2163,10920.0
2017-08-08 12:10:00,31.93,31.94,31.88,31.89,38015.0,25.2242,25.2321,25.1847,25.1926,38015.0
2017-08-08 12:20:00,31.89,31.9,31.87,31.87,16298.0,25.1926,25.2005,25.1768,25.1768,16298.0
2017-08-08 12:30:00,31.87,31.87,31.84,31.85,29530.0,25.1768,25.1768,25.1531,25.161,29530.0
2017-08-08 12:40:00,31.85,31.85,31.81,31.81,26356.0,25.161,25.161,25.1294,25.1294,26356.0
2017-08-08 12:50:00,31.82,31.82,31.79,31.79,24219.0,25.1373,25.1373,25.1136,25.1136,24219.0
2017-08-08 13:00:00,31.8,31.8,31.79,31.8,14820.0,25.1215,25.1215,25.1136,25.1215,14820.0
2017-08-08 13:10:00,31.81,31.85,31.81,31.82,5250.0,25.1294,25.161,25.1294,25.1373,5250.0
2017-08-08 13:20:00,31.82,31.83,31.77,31.77,15275.0,25.1373,25.1452,25.0978,25.0978,15275.0
2017-08-08 13:30:00,31.77,31.77,31.75,31.76,16615.0,25.0978,25.0978,25.082,25.0899,16615.0
2017-08-08 13:40:00,31.76,31.81,31.76,31.81,8870.0,25.0899,25.1294,25.0899,25.1294,8870.0
2017-08-08 13:50:00,31.81,31.81,31.8,31.81,10062.0,25.1294,25.1294,25.1215,25.1294,10062.0
2017-08-08 14:00:00,31.82,31.82,31.78,31.78,9710.0,25.1373,25.1373,25.1057,25.1057,9710.0
2017-08-08 14:10:00,31.79,31.81,31.78,31.8,7100.0,25.1136,25.1294,25.1057,25.1215,7100.0
2017-08-08 14:20:00,31.8,31.8,31.77,31.77,16137.0,25.1215,25.1215,25.0978,25.0978,16137.0
2017-08-08 14:30:00,31.77,31.77,31.75,31.75,10240.0,25.0978,25.0978,25.082,25.082,10240.0
2017-08-08 14:40:00,31.75,31.75,31.74,31.75,8700.0,25.082,25.082,25.0741,25.082,8700.0
2017-08-08 14:50:00,31.74,31.75,31.71,31.72,17873.0,25.0741,25.082,25.0504,25.0583,17873.0
2017-08-08 15:00:00,31.73,31.74,31.7,31.71,17249.0,25.0662,25.0741,25.0425,25.0504,17249.0
2017-08-08 15:10:00,31.72,31.75,31.72,31.75,12536.0,25.0583,25.082,25.0583,25.082,12536.0
2017-08-08 15:20:00,31.75,31.75,31.62,31.64,30629.0,25.082,25.082,24.9793,24.9951,30629.0
2017-08-08 15:30:00,31.64,31.67,31.6,31.66,40700.0,24.9951,25.0188,24.9635,25.0109,40700.0
2017-08-08 15:40:00,31.66,31.68,31.63,31.68,35707.0,25.0109,25.0267,24.9872,25.0267,35707.0
2017-08-08 15:50:00,31.67,31.68,31.61,31.67,100384.0,25.0188,25.0267,24.9714,25.0188,100384.0
2017-08-09 09:30:00,31.58,31.61,31.45,31.48,44708.0,24.9477,24.9714,24.845,24.8687,44708.0
2017-08-09 09:40:00,31.48,31.52,31.39,31.44,48832.0,24.8687,24.9003,24.7976,24.8371,48832.0
2017-08-09 09:50:00,31.44,31.48,31.41,31.45,39168.0,24.8371,24.8687,24.8134,24.845,39168.0
2017-08-09 10:00:00,31.46,31.46,31.36,31.37,26904.0,24.8529,24.8529,24.7739,24.7818,26904.0
2017-08-09 10:10:00,31.38,31.39,31.36,31.37,17864.0,24.7897,24.7976,24.7739,24.7818,17864.0
2017-08-09 10:20:00,31.36,31.4,31.36,31.36,47837.0,24.7739,24.8055,24.7739,24.7739,47837.0
2017-08-09 10:30:00,31.37,31.4,31.36,31.4,29561.0,24.7818,24.8055,24.7739,24.8055,29561.0
2017-08-09 10:40:00,31.41,31.44,31.36,31.44,43658.0,24.8134,24.8371,24.7739,24.8371,43658.0
2017-08-09 10:50:00,31.45,31.48,31.45,31.45,14040.0,24.845,24.8687,24.845,24.845,14040.0
2017-08-09 11:00:00,31.45,31.45,31.41,31.41,19861.0,24.845,24.845,24.8134,24.8134,19861.0
2017-08-09 11:10:00,31.4,31.41,31.38,31.38,18278.0,24.8055,24.8134,24.7897,24.7897,18278.0
2017-08-09 11:20:00,31.38,31.42,31.38,31.42,16891.0,24.7897,24.8213,24.7897,24.8213,16891.0
2017-08-09 11:30:00,31.43,31.46,31.43,31.46,18909.0,24.8292,24.8529,24.8292,24.8529,18909.0
2017-08-09 11:40:00,31.46,31.48,31.44,31.45,19324.0,24.8529,24.8687,24.8371,24.845,19324.0
2017-08-09 11:50:00,31.45,31.52,31.44,31.52,25229.0,24.845,24.9003,24.8371,24.9003,25229.0
2017-08-09 12:00:00,31.52,31.52,31.49,31.49,10540.0,24.9003,24.9003,24.8766,24.8766,10540.0
2017-08-09 12:10:00,31.5,31.5,31.49,31.49,7895.0,24.8845,24.8845,24.8766,24.8766,7895.0
2017-08-09 12:20:00,31.5,31.51,31.5,31.51,10747.0,24.8845,24.8924,24.8845,24.8924,10747.0
2017-08-09 12:30:00,31.51,31.52,31.5,31.5,21091.0,24.8924,24.9003,24.8845,24.8845,21091.0
2017-08-09 12:40:00,31.5,31.5,31.5,31.5,4416.0,24.8845,24.8845,24.8845,24.8845,4416.0
2017-08-09 12:50:00,31.51,31.52,31.48,31.48,10102.0,24.8924,24.9003,24.8687,24.8687,10102.0
2017-08-09 13:00:00,31.48,31.5,31.47,31.49,17935.0,24.8687,24.8845,24.8608,24.8766,17935.0
2017-08-09 13:10:00,31.49,31.5,31.49,31.5,10818.0,24.8766,24.8845,24.8766,24.8845,10818.0
2017-08-09 13:20:00,31.51,31.52,31.5,31.5,9890.0,24.8924,24.9003,24.8845,24.8845,9890.0
2017-08-09 13:30:00,31.5,31.5,31.48,31.48,7859.0,24.8845,24.8845,24.8687,24.8687,7859.0
2017-08-09 13:40:00,31.49,31.51,31.48,31.48,13269.0,24.8766,24.8924,24.8687,24.8687,13269.0
2017-08-09 13:50:00,31.48,31.48,31.46,31.46,7366.0,24.8687,24.8687,24.8529,24.8529,7366.0
2017-08-09 14:00:00,31.45,31.46,31.42,31.43,10512.0,24.845,24.8529,24.8213,24.8292,10512.0
2017-08-09 14:10:00,31.43,31.43,31.42,31.43,13259.0,24.8292,24.8292,24.8213,24.8292,13259.0
2017-08-09 14:20:00,31.43,31.43,31.42,31.42,9423.0,24.8292,24.8292,24.8213,24.8213,9423.0
2017-08-09 14:30:00,31.42,31.42,31.41,31.41,12711.0,24.8213,24.8213,24.8134,24.8134,12711.0
2017-08-09 14:40:00,31.42,31.48,31.41,31.48,34280.0,24.8213,24.8687,24.8134,24.8687,34280.0
2017-08-09 14:50:00,31.49,31.52,31.48,31.52,10652.0,24.8766,24.9003,24.8687,24.9003,10652.0
2017-08-09 15:00:00,31.52,31.52,31.51,31.51,5770.0,24.9003,24.9003,24.8924,24.8924,5770.0
2017-08-09 15:10:00,31.51,31.55,31.51,31.55,28034.0,24.8924,24.924,24.8924,24.924,28034.0
2017-08-09 15:20:00,31.56,31.57,31.55,31.55,23458.0,24.9319,24.9398,24.924,24.924,23458.0
2017-08-09 15:30:00,31.55,31.62,31.55,31.62,26811.0,24.924,24.9793,24.924,24.9793,26811.0
2017-08-09 15:40:00,31.62,31.67,31.62,31.64,58040.0,24.9793,25.0188,24.9793,24.9951,58040.0
2017-08-09 15:50:00,31.64,31.66,31.59,31.62,116545.0,24.9951,25.0109,24.9556,24.9793,116545.0
2017-08-10 09:30:00,31.45,31.45,31.37,31.41,50031.0,24.845,24.845,24.7818,24.8134,50031.0
2017-08-10 09:40:00,31.41,31.45,31.35,31.45,49072.0,24.8134,24.845,24.766,24.845,49072.0
2017-08-10 09:50:00,31.46,31.55,31.42,31.42,27327.0,24.8529,24.924,24.8213,24.8213,27327.0
2017-08-10 10:00:00,31.42,31.43,31.32,31.42,45291.0,24.8213,24.8292,24.7423,24.8213,45291.0
2017-08-10 10:10:00,31.42,31.47,31.42,31.47,51585.0,24.8213,24.8608,24.8213,24.8608,51585.0
2017-08-10 10:20:00,31.46,31.53,31.45,31.52,20658.0,24.8529,24.9082,24.845,24.9003,20658.0
2017-08-10 10:30:00,31.53,31.53,31.48,31.5,27674.0,24.9082,24.9082,24.8687,24.8845,27674.0
2017-08-10 10:40:00,31.51,31.52,31.49,31.49,14596.0,24.8924,24.9003,24.8766,24.8766,14596.0
2017-08-10 10:50:00,31.48,31.49,31.45,31.45,15178.0,24.8687,24.8766,24.845,24.845,15178.0
2017-08-10 11:00:00,31.45,31.48,31.44,31.48,11530.0,24.845,24.8687,24.8371,24.8687,11530.0
2017-08-10 11:10:00,31.49,31.49,31.44,31.45,12322.0,24.8766,24.8766,24.8371,24.845,12322.0
2017-08-10 11:20:00,31.44,31.49,31.41,31.49,25157.0,24.8371,24.8766,24.8134,24.8766,25157.0
2017-08-10 11:30:00,31.5,31.51,31.46,31.48,20046.0,24.8845,24.8924,24.8529,24.8687,20046.0
2017-08-10 11:40:00,31.47,31.47,31.4,31.4,12480.0,24.8608,24.8608,24.8055,24.8055,12480.0
2017-08-10 11:50:00,31.4,31.44,31.38,31.44,22223.0,24.8055,24.8371,24.7897,24.8371,22223.0
2017-08-10 12:00:00,31.44,31.45,31.39,31.45,22847.0,24.8371,24.845,24.7976,24.845,22847.0
2017-08-10 12:10:00,31.45,31.48,31.39,31.41,15817.0,24.845,24.8687,24.7976,24.8134,15817.0
2017-08-10 12:20:00,31.41,31.43,31.39,31.39,20920.0,24.8134,24.8292,24.7976,24.7976,20920.0
2017-08-10 12:30:00,31.38,31.38,31.29,31.32,40325.0,24.7897,24.7897,24.7186,24.7423,40325.0
2017-08-10 12:40:00,31.32,31.34,31.31,31.34,27310.0,24.7423,24.7581,24.7344,24.7581,27310.0
2017-08-10 12:50:00,31.33,31.38,31.31,31.33,40984.0,24.7502,24.7897,24.7344,24.7502,40984.0
2017-08-10 13:00:00,31.33,31.35,31.33,31.34,14533.0,24.7502,24.766,24.7502,24.7581,14533.0
2017-08-10 13:10:00,31.34,31.34,31.32,31.33,8022.0,24.7581,24.7581,24.7423,24.7502,8022.0
2017-08-10 13:20:00,31.33,31.39,31.33,31.36,18791.0,24.7502,24.7976,24.7502,24.7739,18791.0
2017-08-10 13:30:00,31.36,31.37,31.33,31.33,15897.0,24.7739,24.7818,24.7502,24.7502,15897.0
2017-08-10 13:40:00,31.33,31.34,31.32,31.33,8056.0,24.7502,24.7581,24.7423,24.7502,8056.0
2017-08-10 13:50:00,31.34,31.35,31.32,31.35,11400.0,24.7581,24.766,24.7423,24.766,11400.0
2017-08-10 14:00:00,31.34,31.35,31.32,31.34,8520.0,24.7581,24.766,24.7423,24.7581,8520.0
2017-08-10 14:10:00,31.35,31.39,31.35,31.38,43978.0,24.766,24.7976,24.766,24.7897,43978.0
2017-08-10 14:20:00,31.37,31.38,31.35,31.36,25402.0,24.7818,24.7897,24.766,24.7739,25402.0
2017-08-10 14:30:00,31.35,31.42,31.34,31.34,25839.0,24.766,24.8213,24.7581,24.7581,25839.0
2017-08-10 14:40:00,31.34,31.36,31.34,31.36,17311.0,24.7581,24.7739,24.7581,24.7739,17311.0
2017-08-10 14:50:00,31.35,31.35,31.31,31.32,14772.0,24.766,24.766,24.7344,24.7423,14772.0
2017-08-10 15:00:00,31.32,31.32,31.27,31.3,19822.0,24.7423,24.7423,24.7028,24.7265,19822.0
2017-08-10 15:10:00,31.29,31.29,31.14,31.15,90036.0,24.7186,24.7186,24.6001,24.608,90036.0
2017-08-10 15:20:00,31.16,31.18,31.11,31.13,71150.0,24.6159,24.6317,24.5764,24.5922,71150.0
2017-08-10 15:30:00,31.14,31.15,31.07,31.07,88233.0,24.6001,24.608,24.5448,24.5448,88233.0
2017-08-10 15:40:00,31.07,31.1,31.03,31.03,105154.0,24.5448,24.5685,24.5132,24.5132,105154.0
2017-08-10 15:50:00,31.03,31.07,31.0,31.01,176257.0,24.5132,24.5448,24.4895,24.4974,176257.0
2017-08-11 09:30:00,31.17,31.2,31.04,31.14,77973.0,24.6238,24.6475,24.5211,24.6001,77973.0
2017-08-11 09:40:00,31.13,31.21,31.13,31.18,52775.0,24.5922,24.6554,24.5922,24.6317,52775.0
2017-08-11 09:50:00,31.19,31.26,31.18,31.23,44583.0,24.6396,24.6949,24.6317,24.6712,44583.0
2017-08-11 10:00:00,31.2,31.46,31.19,31.46,115608.0,24.6475,24.8529,24.6396,24.8529,115608.0
2017-08-11 10:10:00,31.45,31.45,31.38,31.4,38868.0,24.845,24.845,24.7897,24.8055,38868.0
2017-08-11 10:20:00,31.4,31.4,31.33,31.34,21834.0,24.8055,24.8055,24.7502,24.7581,21834.0
2017-08-11 10:30:00,31.35,31.37,31.3,31.34,36392.0,24.766,24.7818,24.7265,24.7581,36392.0
2017-08-11 10:40:00,31.34,31.37,31.31,31.35,24465.0,24.7581,24.7818,24.7344,24.766,24465.0
2017-08-11 10:50:00,31.34,31.39,31.33,31.39,39851.0,24.7581,24.7976,24.7502,24.7976,39851.0
2017-08-11 11:00:00,31.39,31.39,31.3,31.31,37795.0,24.7976,24.7976,24.7265,24.7344,37795.0
2017-08-11 11:10:00,31.3,31.32,31.29,31.29,29401.0,24.7265,24.7423,24.7186,24.7186,29401.0
2017-08-11 11:20:00,31.28,31.33,31.26,31.28,32737.0,24.7107,24.7502,24.6949,24.7107,32737.0
2017-08-11 11:30:00,31.28,31.35,31.27,31.35,47822.0,24.7107,24.766,24.7028,24.766,47822.0
2017-08-11 11:40:00,31.35,31.39,31.35,31.38,29565.0,24.766,24.7976,24.766,24.7897,29565.0
2017-08-11 11:50:00,31.37,31.39,31.35,31.35,22592.0,24.7818,24.7976,24.766,24.766,22592.0
2017-08-11 12:00:00,31.35,31.42,31.34,31.42,30070.0,24.766,24.8213,24.7581,24.8213,30070.0
2017-08-11 12:10:00,31.43,31.48,31.43,31.45,20866.0,24.8292,24.8687,24.8292,24.845,20866.0
2017-08-11 12:20:00,31.45,31.47,31.42,31.42,18596.0,24.845,24.8608,24.8213,24.8213,18596.0
2017-08-11 12:30:00,31.42,31.44,31.41,31.43,10672.0,24.8213,24.8371,24.8134,24.8292,10672.0
2017-08-11 12:40:00,31.43,31.44,31.4,31.4,16554.0,24.8292,24.8371,24.8055,24.8055,16554.0
2017-08-11 12:50:00,31.41,31.41,31.36,31.39,15600.0,24.8134,24.8134,24.7739,24.7976,15600.0
2017-08-11 13:00:00,31.39,31.42,31.37,31.42,9152.0,24.7976,24.8213,24.7818,24.8213,9152.0
2017-08-11 13:10:00,31.42,31.42,31.39,31.42,16276.0,24.8213,24.8213,24.7976,24.8213,16276.0
2017-08-11 13:20:00,31.41,31.44,31.4,31.44,13950.0,24.8134,24.8371,24.8055,24.8371,13950.0
2017-08-11 13:30:00,31.45,31.48,31.4,31.4,16834.0,24.845,24.8687,24.8055,24.8055,16834.0
2017-08-11 13:40:00,31.41,31.43,31.4,31.43,11943.0,24.8134,24.8292,24.8055,24.8292,11943.0
2017-08-11 13:50:00,31.43,31.47,31.43,31.45,11436.0,24.8292,24.8608,24.8292,24.845,11436.0
2017-08-11 14:00:00,31.45,31.48,31.44,31.48,11108.0,24.845,24.8687,24.8371,24.8687,11108.0
2017-08-11 14:10:00,31.49,31.51,31.47,31.48,21810.0,24.8766,24.8924,24.8608,24.8687,21810.0
2017-08-11 14:20:00,31.49,31.53,31.49,31.5,27289.0,24.8766,24.9082,24.8766,24.8845,27289.0
2017-08-11 14:30:00,31.5,31.51,31.42,31.44,32893.0,24.8845,24.8924,24.8213,24.8371,32893.0
2017-08-11 14:40:00,31.45,31.5,31.45,31.48,29686.0,24.845,24.8845,24.845,24.8687,29686.0
2017-08-11 14:50:00,31.48,31.49,31.39,31.41,37491.0,24.8687,24.8766,24.7976,24.8134,37491.0
2017-08-11 15:00:00,31.41,31.44,31.4,31.43,24660.0,24.8134,24.8371,24.8055,24.8292,24660.0
2017-08-11 15:10:00,31.43,31.44,31.38,31.38,21929.0,24.8292,24.8371,24.7897,24.7897,21929.0
2017-08-11 15:20:00,31.39,31.48,31.39,31.46,40454.0,24.7976,24.8687,24.7976,24.8529,40454.0
2017-08-11 15:30:00,31.46,31.47,31.42,31.45,56714.0,24.8529,24.8608,24.8213,24.845,56714.0
2017-08-11 15:40:00,31.45,31.54,31.45,31.53,98633.0,24.845,24.9161,24.845,24.9082,98633.0
2017-08-11 15:50:00,31.53,31.53,31.45,31.48,104720.0,24.9082,24.9082,24.845,24.8687,104720.0
2017-08-14 09:30:00,31.58,31.72,31.58,31.71,44383.0,24.9477,25.0583,24.9477,25.0504,44383.0
2017-08-14 09:40:00,31.72,31.8,31.72,31.77,48487.0,25.0583,25.1215,25.0583,25.0978,48487.0
2017-08-14 09:50:00,31.77,31.83,31.74,31.77,71564.0,25.0978,25.1452,25.0741,25.0978,71564.0
2017-08-14 10:00:00,31.77,31.83,31.75,31.82,32889.0,25.0978,25.1452,25.082,25.1373,32889.0
2017-08-14 10:10:00,31.82,31.83,31.8,31.82,23877.0,25.1373,25.1452,25.1215,25.1373,23877.0
2017-08-14 10:20:00,31.82,31.86,31.82,31.86,24668.0,25.1373,25.1689,25.1373,25.1689,24668.0
2017-08-14 10:30:00,31.87,31.89,31.84,31.85,32709.0,25.1768,25.1926,25.1531,25.161,32709.0
2017-08-14 10:40:00,31.85,31.87,31.81,31.85,26901.0,25.161,25.1768,25.1294,25.161,26901.0
2017-08-14 10:50:00,31.85,31.88,31.85,31.85,7600.0,25.161,25.1847,25.161,25.161,7600.0
2017-08-14 11:00:00,31.85,31.85,31.83,31.83,9905.0,25.161,25.161,25.1452,25.1452,9905.0
2017-08-14 11:10:00,31.83,31.88,31.83,31.83,31388.0,25.1452,25.1847,25.1452,25.1452,31388.0
2017-08-14 11:20:00,31.83,31.85,31.82,31.85,24725.0,25.1452,25.161,25.1373,25.161,24725.0
2017-08-14 11:30:00,31.85,31.85,31.78,31.8,17890.0,25.161,25.161,25.1057,25.1215,17890.0
2017-08-14 11:40:00,31.81,31.81,31.8,31.81,11367.0,25.1294,25.1294,25.1215,25.1294,11367.0
2017-08-14 11:50:00,31.81,31.81,31.76,31.76,17426.0,25.1294,25.1294,25.0899,25.0899,17426.0
2017-08-14 12:00:00,31.76,31.81,31.76,31.78,35461.0,25.0899,25.1294,25.0899,25.1057,35461.0
2017-08-14 12:10:00,31.78,31.81,31.77,31.8,20047.0,25.1057,25.1294,25.0978,25.1215,20047.0
2017-08-14 12:20:00,31.79,31.8,31.79,31.8,10241.0,25.1136,25.1215,25.1136,25.1215,10241.0
2017-08-14 12:30:00,31.8,31.83,31.78,31.81,18576.0,25.1215,25.1452,25.1057,25.1294,18576.0
2017-08-14 12:40:00,31.81,31.83,31.81,31.83,12167.0,25.1294,25.1452,25.1294,25.1452,12167.0
2017-08-14 12:50:00,31.83,31.86,31.83,31.83,15976.0,25.1452,25.1689,25.1452,25.1452,15976.0
2017-08-14 13:00:00,31.83,31.86,31.83,31.85,18389.0,25.1452,25.1689,25.1452,25.161,18389.0
2017-08-14 13:10:00,31.85,31.85,31.83,31.83,13414.0,25.161,25.161,25.1452,25.1452,13414.0
2017-08-14 13:20:00,31.83,31.83,31.83,31.83,6500.0,25.1452,25.1452,25.1452,25.1452,6500.0
2017-08-14 13:30:00,31.83,31.83,31.77,31.8,57669.0,25.1452,25.1452,25.0978,25.1215,57669.0
2017-08-14 13:40:00,31.79,31.8,31.77,31.79,40014.0,25.1136,25.1215,25.0978,25.1136,40014.0
2017-08-14 13:50:00,31.78,31.81,31.76,31.79,20984.0,25.1057,25.1294,25.0899,25.1136,20984.0
2017-08-14 14:00:00,31.8,31.81,31.77,31.8,33707.0,25.1215,25.1294,25.0978,25.1215,33707.0
2017-08-14 14:10:00,31.79,31.81,31.77,31.8,25491.0,25.1136,25.1294,25.0978,25.1215,25491.0
2017-08-14 14:20:00,31.8,31.8,31.8,31.8,17359.0,25.1215,25.1215,25.1215,25.1215,17359.0
2017-08-14 14:30:00,31.8,31.81,31.78,31.81,29816.0,25.1215,25.1294,25.1057,25.1294,29816.0
2017-08-14 14:40:00,31.81,31.81,31.77,31.77,27695.0,25.1294,25.1294,25.0978,25.0978,27695.0
2017-08-14 14:50:00,31.76,31.8,31.75,31.79,37636.0,25.0899,25.1215,25.082,25.1136,37636.0
2017-08-14 15:00:00,31.79,31.8,31.78,31.8,34886.0,25.1136,25.1215,25.1057,25.1215,34886.0
2017-08-14 15:10:00,31.79,31.83,31.78,31.83,41790.0,25.1136,25.1452,25.1057,25.1452,41790.0
2017-08-14 15:20:00,31.83,31.88,31.83,31.88,34353.0,25.1452,25.1847,25.1452,25.1847,34353.0
2017-08-14 15:30:00,31.88,31.88,31.81,31.82,82549.0,25.1847,25.1847,25.1294,25.1373,82549.0
2017-08-14 15:40:00,31.81,31.87,31.8,31.85,74521.0,25.1294,25.1768,25.1215,25.161,74521.0
2017-08-14 15:50:00,31.85,31.88,31.83,31.84,166172.0,25.161,25.1847,25.1452,25.1531,166172.0
2017-08-15 09:30:00,31.94,31.98,31.85,31.98,48842.0,25.2321,25.2637,25.161,25.2637,48842.0
2017-08-15 09:40:00,31.99,32.21,31.99,32.15,81920.0,25.2716,25.4454,25.2716,25.398,81920.0
2017-08-15 09:50:00,32.16,32.17,32.01,32.08,36957.0,25.4059,25.4138,25.2874,25.3427,36957.0
2017-08-15 10:00:00,32.08,32.1,32.01,32.01,24141.0,25.3427,25.3585,25.2874,25.2874,24141.0
2017-08-15 10:10:00,32.0,32.03,31.96,32.03,37493.0,25.2795,25.3032,25.2479,25.3032,37493.0
2017-08-15 10:20:00,32.03,32.03,31.98,32.0,20369.0,25.3032,25.3032,25.2637,25.2795,20369.0
2017-08-15 10:30:00,32.0,32.0,31.96,31.99,20401.0,25.2795,25.2795,25.2479,25.2716,20401.0
2017-08-15 10:40:00,31.99,32.06,31.97,32.02,59680.0,25.2716,25.3269,25.2558,25.2953,59680.0
2017-08-15 10:50:00,32.01,32.01,31.96,31.99,23714.0,25.2874,25.2874,25.2479,25.2716,23714.0
2017-08-15 11:00:00,32.0,32.01,31.99,32.01,8420.0,25.2795,25.2874,25.2716,25.2874,8420.0
2017-08-15 11:10:00,32.01,32.04,32.01,32.04,15100.0,25.2874,25.3111,25.2874,25.3111,15100.0
2017-08-15 11:20:00,32.04,32.04,31.99,32.04,36262.0,25.3111,25.3111,25.2716,25.3111,36262.0
2017-08-15 11:30:00,32.05,32.08,32.05,32.08,25871.0,25.319,25.3427,25.319,25.3427,25871.0
2017-08-15 11:40:00,32.08,32.08,32.03,32.03,22704.0,25.3427,25.3427,25.3032,25.3032,22704.0
2017-08-15 11:50:00,32.04,32.04,31.99,31.99,19151.0,25.3111,25.3111,25.2716,25.2716,19151.0
2017-08-15 12:00:00,31.99,32.01,31.98,31.98,6126.0,25.2716,25.2874,25.2637,25.2637,6126.0
2017-08-15 12:10:00,31.98,31.98,31.94,31.94,12400.0,25.2637,25.2637,25.2321,25.2321,12400.0
2017-08-15 12:20:00,31.94,31.99,31.92,31.99,23373.0,25.2321,25.2716,25.2163,25.2716,23373.0
2017-08-15 12:30:00,31.99,32.02,31.97,32.01,28308.0,25.2716,25.2953,25.2558,25.2874,28308.0
2017-08-15 12:40:00,32.01,32.04,32.01,32.04,19628.0,25.2874,25.3111,25.2874,25.3111,19628.0
2017-08-15 12:50:00,32.04,32.04,31.99,31.99,15691.0,25.3111,25.3111,25.2716,25.2716,15691.0
2017-08-15 13:00:00,31.99,31.99,31.95,31.99,26896.0,25.2716,25.2716,25.24,25.2716,26896.0
2017-08-15 13:10:00,31.99,32.01,31.97,32.01,13610.0,25.2716,25.2874,25.2558,25.2874,13610.0
2017-08-15 13:20:00,32.01,32.03,32.01,32.02,19141.0,25.2874,25.3032,25.2874,25.2953,19141.0
2017-08-15 13:30:00,32.02,32.03,32.01,32.02,11988.0,25.2953,25.3032,25.2874,25.2953,11988.0
2017-08-15 13:40:00,32.02,32.02,31.97,31.98,19990.0,25.2953,25.2953,25.2558,25.2637,19990.0
2017-08-15 13:50:00,31.98,31.98,31.95,31.95,6536.0,25.2637,25.2637,25.24,25.24,6536.0
2017-08-15 14:00:00,31.95,31.98,31.93,31.97,35275.0,25.24,25.2637,25.2242,25.2558,35275.0
2017-08-15 14:10:00,31.97,32.01,31.97,32.0,31576.0,25.2558,25.2874,25.2558,25.2795,31576.0
2017-08-15 14:20:00,32.01,32.05,32.01,32.05,25672.0,25.2874,25.319,25.2874,25.319,25672.0
2017-08-15 14:30:00,32.06,32.06,32.03,32.03,19795.0,25.3269,25.3269,25.3032,25.3032,19795.0
2017-08-15 14:40:00,32.03,32.06,32.03,32.06,23170.0,25.3032,25.3269,25.3032,25.3269,23170.0
2017-08-15 14:50:00,32.07,32.12,32.06,32.1,41594.0,25.3348,25.3743,25.3269,25.3585,41594.0
2017-08-15 15:00:00,32.1,32.12,32.08,32.08,34158.0,25.3585,25.3743,25.3427,25.3427,34158.0
2017-08-15 15:10:00,32.08,32.15,32.08,32.15,48535.0,25.3427,25.398,25.3427,25.398,48535.0
2017-08-15 15:20:00,32.15,32.19,32.15,32.15,77131.0,25.398,25.4296,25.398,25.398,77131.0
2017-08-15 15:30:00,32.15,32.16,32.11,32.12,55630.0,25.398,25.4059,25.3664,25.3743,55630.0
2017-08-15 15:40:00,32.12,32.17,32.12,32.17,86711.0,25.3743,25.4138,25.3743,25.4138,86711.0
2017-08-15 15:50:00,32.17,32.17,32.07,32.1,256179.0,25.4138,25.4138,25.3348,25.3585,256179.0
2017-08-16 09:30:00,32.1,32.28,32.09,32.24,64505.0,25.3585,25.5007,25.3506,25.4691,64505.0
2017-08-16 09:40:00,32.24,32.27,32.17,32.19,82729.0,25.4691,25.4928,25.4138,25.4296,82729.0
2017-08-16 09:50:00,32.19,32.19,32.15,32.19,27957.0,25.4296,25.4296,25.398,25.4296,27957.0
2017-08-16 10:00:00,32.19,32.33,32.19,32.33,33238.0,25.4296,25.5402,25.4296,25.5402,33238.0
2017-08-16 10:10:00,32.33,32.33,32.27,32.3,36181.0,25.5402,25.5402,25.4928,25.5165,36181.0
2017-08-16 10:20:00,32.31,32.42,32.31,32.42,30634.0,25.5244,25.6113,25.5244,25.6113,30634.0
2017-08-16 10:30:00,32.42,32.42,32.35,32.37,36529.0,25.6113,25.6113,25.556,25.5718,36529.0
2017-08-16 10:40:00,32.37,32.42,32.37,32.4,33112.0,25.5718,25.6113,25.5718,25.5955,33112.0
2017-08-16 10:50:00,32.41,32.43,32.39,32.4,36563.0,25.6034,25.6192,25.5876,25.5955,36563.0
2017-08-16 11:00:00,32.4,32.41,32.29,32.29,53103.0,25.5955,25.6034,25.5086,25.5086,53103.0
2017-08-16 11:10:00,32.29,32.39,32.29,32.35,49285.0,25.5086,25.5876,25.5086,25.556,49285.0
2017-08-16 11:20:00,32.35,32.41,32.34,32.41,19172.0,25.556,25.6034,25.5481,25.6034,19172.0
2017-08-16 11:30:00,32.41,32.43,32.4,32.42,35061.0,25.6034,25.6192,25.5955,25.6113,35061.0
2017-08-16 11:40:00,32.42,32.46,32.4,32.4,21565.0,25.6113,25.6429,25.5955,25.5955,21565.0
2017-08-16 11:50:00,32.4,32.44,32.4,32.42,23550.0,25.5955,25.6271,25.5955,25.6113,23550.0
2017-08-16 12:00:00,32.42,32.44,32.42,32.44,29973.0,25.6113,25.6271,25.6113,25.6271,29973.0
2017-08-16 12:10:00,32.43,32.43,32.4,32.42,26772.0,25.6192,25.6192,25.5955,25.6113,26772.0
2017-08-16 12:20:00,32.42,32.46,32.42,32.46,23760.0,25.6113,25.6429,25.6113,25.6429,23760.0
2017-08-16 12:30:00,32.46,32.46,32.43,32.44,47929.0,25.6429,25.6429,25.6192,25.6271,47929.0
2017-08-16 12:40:00,32.44,32.46,32.44,32.46,39693.0,25.6271,25.6429,25.6271,25.6429,39693.0
2017-08-16 12:50:00,32.45,32.45,32.39,32.39,27779.0,25.635,25.635,25.5876,25.5876,27779.0
2017-08-16 13:00:00,32.39,32.41,32.35,32.36,38101.0,25.5876,25.6034,25.556,25.5639,38101.0
2017-08-16 13:10:00,32.36,32.37,32.29,32.33,38889.0,25.5639,25.5718,25.5086,25.5402,38889.0
2017-08-16 13:20:00,32.33,32.36,32.29,32.31,24759.0,25.5402,25.5639,25.5086,25.5244,24759.0
2017-08-16 13:30:00,32.32,32.35,32.3,32.35,23961.0,25.5323,25.556,25.5165,25.556,23961.0
2017-08-16 13:40:00,32.35,32.39,32.35,32.38,27283.0,25.556,25.5876,25.556,25.5797,27283.0
2017-08-16 13:50:00,32.38,32.41,32.33,32.37,47326.0,25.5797,25.6034,25.5402,25.5718,47326.0
2017-08-16 14:00:00,32.37,32.4,32.32,32.38,35847.0,25.5718,25.5955,25.5323,25.5797,35847.0
2017-08-16 14:10:00,32.38,32.38,32.26,32.27,45930.0,25.5797,25.5797,25.4849,25.4928,45930.0
2017-08-16 14:20:00,32.27,32.3,32.22,32.3,37010.0,25.4928,25.5165,25.4533,25.5165,37010.0
2017-08-16 14:30:00,32.3,32.3,32.22,32.24,24949.0,25.5165,25.5165,25.4533,25.4691,24949.0
2017-08-16 14:40:00,32.24,32.3,32.22,32.3,20647.0,25.4691,25.5165,25.4533,25.5165,20647.0
2017-08-16 14:50:00,32.29,32.31,32.26,32.26,57010.0,25.5086,25.5244,25.4849,25.4849,57010.0
2017-08-16 15:00:00,32.26,32.32,32.24,32.26,56649.0,25.4849,25.5323,25.4691,25.4849,56649.0
2017-08-16 15:10:00,32.25,32.32,32.23,32.31,60994.0,25.477,25.5323,25.4612,25.5244,60994.0
2017-08-16 15:20:00,32.31,32.36,32.31,32.33,66365.0,25.5244,25.5639,25.5244,25.5402,66365.0
2017-08-16 15:30:00,32.34,32.34,32.28,32.32,56772.0,25.5481,25.5481,25.5007,25.5323,56772.0
2017-08-16 15:40:00,32.31,32.35,32.3,32.35,122199.0,25.5244,25.556,25.5165,25.556,122199.0
2017-08-16 15:50:00,32.34,32.36,32.26,32.35,218947.0,25.5481,25.5639,25.4849,25.556,218947.0
2017-08-17 09:30:00,31.5,31.76,31.11,31.19,214679.0,24.8845,25.0899,24.5764,24.6396,214679.0
2017-08-17 09:40:00,31.17,31.44,31.16,31.37,92266.0,24.6238,24.8371,24.6159,24.7818,92266.0
2017-08-17 09:50:00,31.37,31.38,31.15,31.16,115696.0,24.7818,24.7897,24.608,24.6159,115696.0
2017-08-17 10:00:00,31.17,31.21,31.07,31.13,143741.0,24.6238,24.6554,24.5448,24.5922,143741.0
2017-08-17 10:10:00,31.12,31.16,31.01,31.05,172072.0,24.5843,24.6159,24.4974,24.529,172072.0
2017-08-17 10:20:00,31.04,31.14,31.04,31.07,85281.0,24.5211,24.6001,24.5211,24.5448,85281.0
2017-08-17 10:30:00,31.07,31.14,30.97,30.97,165332.0,24.5448,24.6001,24.4658,24.4658,165332.0
2017-08-17 10:40:00,30.97,31.07,30.95,31.04,202679.0,24.4658,24.5448,24.45,24.5211,202679.0
2017-08-17 10:50:00,31.03,31.03,30.98,31.03,75394.0,24.5132,24.5132,24.4737,24.5132,75394.0
2017-08-17 11:00:00,31.03,31.17,31.02,31.17,90280.0,24.5132,24.6238,24.5053,24.6238,90280.0
2017-08-17 11:10:00,31.17,31.26,31.16,31.23,90267.0,24.6238,24.6949,24.6159,24.6712,90267.0
2017-08-17 11:20:00,31.23,31.28,31.2,31.2,67633.0,24.6712,24.7107,24.6475,24.6475,67633.0
2017-08-17 11:30:00,31.19,31.24,31.14,31.14,62538.0,24.6396,24.6791,24.6001,24.6001,62538.0
2017-08-17 11:40:00,31.14,31.16,31.06,31.06,42888.0,24.6001,24.6159,24.5369,24.5369,42888.0
2017-08-17 11:50:00,31.06,31.08,31.03,31.05,27192.0,24.5369,24.5527,24.5132,24.529,27192.0
2017-08-17 12:00:00,31.05,31.05,30.97,30.97,85871.0,24.529,24.529,24.4658,24.4658,85871.0
2017-08-17 12:10:00,30.96,31.0,30.93,30.98,50638.0,24.4579,24.4895,24.4342,24.4737,50638.0
2017-08-17 12:20:00,30.98,31.01,30.94,31.0,47429.0,24.4737,24.4974,24.4421,24.4895,47429.0
2017-08-17 12:30:00,31.0,31.02,30.99,31.02,31086.0,24.4895,24.5053,24.4816,24.5053,31086.0
2017-08-17 12:40:00,31.02,31.05,31.0,31.03,52056.0,24.5053,24.529,24.4895,24.5132,52056.0
2017-08-17 12:50:00,31.03,31.03,30.93,30.93,54714.0,24.5132,24.5132,24.4342,24.4342,54714.0
2017-08-17 13:00:00,30.93,30.93,30.87,30.92,46185.0,24.4342,24.4342,24.3868,24.4263,46185.0
2017-08-17 13:10:00,30.92,30.95,30.92,30.93,68399.0,24.4263,24.45,24.4263,24.4342,68399.0
2017-08-17 13:20:00,30.93,30.93,30.89,30.9,23215.0,24.4342,24.4342,24.4026,24.4105,23215.0
2017-08-17 13:30:00,30.9,30.98,30.9,30.94,44732.0,24.4105,24.4737,24.4105,24.4421,44732.0
2017-08-17 13:40:00,30.95,31.0,30.94,30.95,40501.0,24.45,24.4895,24.4421,24.45,40501.0
2017-08-17 13:50:00,30.95,30.99,30.93,30.99,30972.0,24.45,24.4816,24.4342,24.4816,30972.0
2017-08-17 14:00:00,30.99,31.01,30.98,31.0,52768.0,24.4816,24.4974,24.4737,24.4895,52768.0
2017-08-17 14:10:00,31.0,31.0,30.91,30.92,39036.0,24.4895,24.4895,24.4184,24.4263,39036.0
2017-08-17 14:20:00,30.92,30.95,30.91,30.95,20586.0,24.4263,24.45,24.4184,24.45,20586.0
2017-08-17 14:30:00,30.94,30.99,30.9,30.9,38199.0,24.4421,24.4816,24.4105,24.4105,38199.0
2017-08-17 14:40:00,30.9,30.93,30.89,30.9,32881.0,24.4105,24.4342,24.4026,24.4105,32881.0
2017-08-17 14:50:00,30.9,30.97,30.9,30.96,40893.0,24.4105,24.4658,24.4105,24.4579,40893.0
2017-08-17 15:00:00,30.96,30.96,30.89,30.9,48667.0,24.4579,24.4579,24.4026,24.4105,48667.0
2017-08-17 15:10:00,30.9,30.9,30.85,30.89,58328.0,24.4105,24.4105,24.371,24.4026,58328.0
2017-08-17 15:20:00,30.89,30.95,30.88,30.91,65896.0,24.4026,24.45,24.3947,24.4184,65896.0
2017-08-17 15:30:00,30.91,31.0,30.9,30.96,101971.0,24.4184,24.4895,24.4105,24.4579,101971.0
2017-08-17 15:40:00,30.96,31.01,30.93,31.0,126965.0,24.4579,24.4974,24.4342,24.4895,126965.0
2017-08-17 15:50:00,31.0,31.08,31.0,31.03,374096.0,24.4895,24.5527,24.4895,24.5132,374096.0
2017-08-18 09:30:00,31.0,31.06,30.82,30.84,192492.0,24.4895,24.5369,24.3473,24.3631,192492.0
2017-08-18 09:40:00,30.84,30.86,30.75,30.77,81585.0,24.3631,24.3789,24.2921,24.3079,81585.0
2017-08-18 09:50:00,30.76,30.77,30.55,30.56,109535.0,24.3,24.3079,24.1341,24.142,109535.0
2017-08-18 10:00:00,30.57,30.68,30.56,30.6,104595.0,24.1499,24.2368,24.142,24.1736,104595.0
2017-08-18 10:10:00,30.59,30.6,30.53,30.53,74357.0,24.1657,24.1736,24.1183,24.1183,74357.0
2017-08-18 10:20:00,30.53,30.63,30.52,30.61,51246.0,24.1183,24.1973,24.1104,24.1815,51246.0
2017-08-18 10:30:00,30.6,30.63,30.56,30.59,57477.0,24.1736,24.1973,24.142,24.1657,57477.0
2017-08-18 10:40:00,30.6,30.66,30.57,30.58,47246.0,24.1736,24.221,24.1499,24.1578,47246.0
2017-08-18 10:50:00,30.58,30.64,30.58,30.62,30815.0,24.1578,24.2052,24.1578,24.1894,30815.0
2017-08-18 11:00:00,30.63,30.64,30.53,30.55,36102.0,24.1973,24.2052,24.1183,24.1341,36102.0
2017-08-18 11:10:00,30.55,30.57,30.43,30.52,54123.0,24.1341,24.1499,24.0393,24.1104,54123.0
2017-08-18 11:20:00,30.52,30.59,30.49,30.55,89420.0,24.1104,24.1657,24.0867,24.1341,89420.0
2017-08-18 11:30:00,30.54,30.6,30.54,30.58,30121.0,24.1262,24.1736,24.1262,24.1578,30121.0
2017-08-18 11:40:00,30.59,30.63,30.58,30.61,49578.0,24.1657,24.1973,24.1578,24.1815,49578.0
2017-08-18 11:50:00,30.61,30.69,30.6,30.69,47741.0,24.1815,24.2447,24.1736,24.2447,47741.0
2017-08-18 12:00:00,30.69,30.7,30.64,30.67,24400.0,24.2447,24.2526,24.2052,24.2289,24400.0
2017-08-18 12:10:00,30.67,30.7,30.67,30.7,116207.0,24.2289,24.2526,24.2289,24.2526,116207.0
2017-08-18 12:20:00,30.69,30.69,30.66,30.69,36050.0,24.2447,24.2447,24.221,24.2447,36050.0
2017-08-18 12:30:00,30.69,30.7,30.67,30.68,17684.0,24.2447,24.2526,24.2289,24.2368,17684.0
2017-08-18 12:40:00,30.68,30.74,30.63,30.67,76780.0,24.2368,24.2842,24.1973,24.2289,76780.0
2017-08-18 12:50:00,30.67,30.71,30.65,30.65,32828.0,24.2289,24.2605,24.2131,24.2131,32828.0
2017-08-18 13:00:00,30.65,30.68,30.62,30.67,38389.0,24.2131,24.2368,24.1894,24.2289,38389.0
2017-08-18 13:10:00,30.66,30.67,30.62,30.64,25215.0,24.221,24.2289,24.1894,24.2052,25215.0
2017-08-18 13:20:00,30.65,30.65,30.58,30.63,27918.0,24.2131,24.2131,24.1578,24.1973,27918.0
2017-08-18 13:30:00,30.63,30.65,30.6,30.6,23885.0,24.1973,24.2131,24.1736,24.1736,23885.0
2017-08-18 13:40:00,30.61,30.61,30.57,30.59,23893.0,24.1815,24.1815,24.1499,24.1657,23893.0
2017-08-18 13:50:00,30.6,30.61,30.55,30.56,14145.0,24.1736,24.1815,24.1341,24.142,14145.0
2017-08-18 14:00:00,30.55,30.6,30.55,30.6,30209.0,24.1341,24.1736,24.1341,24.1736,30209.0
2017-08-18 14:10:00,30.61,30.61,30.57,30.57,19323.0,24.1815,24.1815,24.1499,24.1499,19323.0
2017-08-18 14:20:00,30.57,30.58,30.55,30.57,31088.0,24.1499,24.1578,24.1341,24.1499,31088.0
2017-08-18 14:30:00,30.58,30.58,30.55,30.55,28367.0,24.1578,24.1578,24.1341,24.1341,28367.0
2017-08-18 14:40:00,30.54,30.54,30.51,30.51,41501.0,24.1262,24.1262,24.1025,24.1025,41501.0
2017-08-18 14:50:00,30.51,30.51,30.48,30.48,19728.0,24.1025,24.1025,24.0788,24.0788,19728.0
2017-08-18 15:00:00,30.49,30.55,30.48,30.55,40978.0,24.0867,24.1341,24.0788,24.1341,40978.0
2017-08-18 15:10:00,30.55,30.55,30.49,30.5,63404.0,24.1341,24.1341,24.0867,24.0946,63404.0
2017-08-18 15:20:00,30.49,30.49,30.45,30.45,66570.0,24.0867,24.0867,24.0551,24.0551,66570.0
2017-08-18 15:30:00,30.45,30.47,30.42,30.44,77809.0,24.0551,24.0709,24.0314,24.0472,77809.0
2017-08-18 15:40:00,30.44,30.47,30.42,30.43,87298.0,24.0472,24.0709,24.0314,24.0393,87298.0
2017-08-18 15:50:00,30.43,30.48,30.36,30.36,207408.0,24.0393,24.0788,23.984,23.984,207408.0
2017-08-21 09:30:00,30.37,30.56,30.37,30.53,79280.0,23.9919,24.142,23.9919,24.1183,79280.0
2017-08-21 09:40:00,30.52,30.61,30.52,30.61,61327.0,24.1104,24.1815,24.1104,24.1815,61327.0
2017-08-21 09:50:00,30.61,30.64,30.53,30.53,66538.0,24.1815,24.2052,24.1183,24.1183,66538.0
2017-08-21 10:00:00,30.53,30.54,30.45,30.48,55187.0,24.1183,24.1262,24.0551,24.0788,55187.0
2017-08-21 10:10:00,30.48,30.48,30.44,30.47,43088.0,24.0788,24.0788,24.0472,24.0709,43088.0
2017-08-21 10:20:00,30.47,30.5,30.42,30.47,79548.0,24.0709,24.0946,24.0314,24.0709,79548.0
2017-08-21 10:30:00,30.48,30.51,30.47,30.51,54765.0,24.0788,24.1025,24.0709,24.1025,54765.0
2017-08-21 10:40:00,30.51,30.57,30.5,30.5,43846.0,24.1025,24.1499,24.0946,24.0946,43846.0
2017-08-21 10:50:00,30.5,30.56,30.5,30.55,75638.0,24.0946,24.142,24.0946,24.1341,75638.0
2017-08-21 11:00:00,30.54,30.54,30.45,30.51,65292.0,24.1262,24.1262,24.0551,24.1025,65292.0
2017-08-21 11:10:00,30.52,30.58,30.52,30.57,43813.0,24.1104,24.1578,24.1104,24.1499,43813.0
2017-08-21 11:20:00,30.58,30.62,30.58,30.61,33361.0,24.1578,24.1894,24.1578,24.1815,33361.0
2017-08-21 11:30:00,30.61,30.68,30.61,30.65,40720.0,24.1815,24.2368,24.1815,24.2131,40720.0
2017-08-21 11:40:00,30.66,30.69,30.64,30.68,22575.0,24.221,24.2447,24.2052,24.2368,22575.0
2017-08-21 11:50:00,30.68,30.71,30.66,30.67,24429.0,24.2368,24.2605,24.221,24.2289,24429.0
2017-08-21 12:00:00,30.66,30.67,30.65,30.65,21901.0,24.221,24.2289,24.2131,24.2131,21901.0
2017-08-21 12:10:00,30.65,30.65,30.63,30.63,9900.0,24.2131,24.2131,24.1973,24.1973,9900.0
2017-08-21 12:20:00,30.64,30.69,30.64,30.69,24013.0,24.2052,24.2447,24.2052,24.2447,24013.0
2017-08-21 12:30:00,30.69,30.73,30.69,30.69,26946.0,24.2447,24.2763,24.2447,24.2447,26946.0
2017-08-21 12:40:00,30.69,30.7,30.69,30.69,20458.0,24.2447,24.2526,24.2447,24.2447,20458.0
2017-08-21 12:50:00,30.69,30.69,30.66,30.68,19162.0,24.2447,24.2447,24.221,24.2368,19162.0
2017-08-21 13:00:00,30.68,30.72,30.67,30.7,35352.0,24.2368,24.2684,24.2289,24.2526,35352.0
2017-08-21 13:10:00,30.7,30.7,30.68,30.68,17525.0,24.2526,24.2526,24.2368,24.2368,17525.0
2017-08-21 13:20:00,30.68,30.68,30.67,30.67,6300.0,24.2368,24.2368,24.2289,24.2289,6300.0
2017-08-21 13:30:00,30.67,30.67,30.66,30.67,17984.0,24.2289,24.2289,24.221,24.2289,17984.0
2017-08-21 13:40:00,30.67,30.68,30.66,30.68,21600.0,24.2289,24.2368,24.221,24.2368,21600.0
2017-08-21 13:50:00,30.67,30.67,30.64,30.65,24334.0,24.2289,24.2289,24.2052,24.2131,24334.0
2017-08-21 14:00:00,30.65,30.67,30.65,30.67,19142.0,24.2131,24.2289,24.2131,24.2289,19142.0
2017-08-21 14:10:00,30.67,30.7,30.67,30.69,31757.0,24.2289,24.2526,24.2289,24.2447,31757.0
2017-08-21 14:20:00,30.68,30.7,30.68,30.7,28221.0,24.2368,24.2526,24.2368,24.2526,28221.0
2017-08-21 14:30:00,30.71,30.75,30.71,30.74,44048.0,24.2605,24.2921,24.2605,24.2842,44048.0
2017-08-21 14:40:00,30.74,30.74,30.72,30.74,30912.0,24.2842,24.2842,24.2684,24.2842,30912.0
2017-08-21 14:50:00,30.74,30.77,30.74,30.76,29304.0,24.2842,24.3079,24.2842,24.3,29304.0
2017-08-21 15:00:00,30.76,30.8,30.75,30.76,30547.0,24.3,24.3315,24.2921,24.3,30547.0
2017-08-21 15:10:00,30.76,30.76,30.7,30.7,49544.0,24.3,24.3,24.2526,24.2526,49544.0
2017-08-21 15:20:00,30.7,30.7,30.66,30.66,18489.0,24.2526,24.2526,24.221,24.221,18489.0
2017-08-21 15:30:00,30.66,30.7,30.66,30.66,19290.0,24.221,24.2526,24.221,24.221,19290.0
2017-08-21 15:40:00,30.66,30.68,30.64,30.66,54412.0,24.221,24.2368,24.2052,24.221,54412.0
2017-08-21 15:50:00,30.66,30.7,30.66,30.68,99320.0,24.221,24.2526,24.221,24.2368,99320.0
2017-08-22 09:30:00,30.84,31.08,30.83,31.07,101674.0,24.3631,24.5527,24.3552,24.5448,101674.0
2017-08-22 09:40:00,31.07,31.07,31.0,31.05,39062.0,24.5448,24.5448,24.4895,24.529,39062.0
2017-08-22 09:50:00,31.02,31.05,30.97,31.03,50669.0,24.5053,24.529,24.4658,24.5132,50669.0
2017-08-22 10:00:00,31.02,31.07,31.02,31.05,35506.0,24.5053,24.5448,24.5053,24.529,35506.0
2017-08-22 10:10:00,31.05,31.1,31.04,31.09,71681.0,24.529,24.5685,24.5211,24.5606,71681.0
2017-08-22 10:20:00,31.09,31.13,31.08,31.1,79798.0,24.5606,24.5922,24.5527,24.5685,79798.0
2017-08-22 10:30:00,31.1,31.22,31.1,31.22,54456.0,24.5685,24.6633,24.5685,24.6633,54456.0
2017-08-22 10:40:00,31.21,31.3,31.16,31.29,76019.0,24.6554,24.7265,24.6159,24.7186,76019.0
2017-08-22 10:50:00,31.29,31.31,31.26,31.28,39287.0,24.7186,24.7344,24.6949,24.7107,39287.0
2017-08-22 11:00:00,31.29,31.3,31.22,31.23,34863.0,24.7186,24.7265,24.6633,24.6712,34863.0
2017-08-22 11:10:00,31.23,31.23,31.14,31.14,40542.0,24.6712,24.6712,24.6001,24.6001,40542.0
2017-08-22 11:20:00,31.15,31.2,31.15,31.18,20900.0,24.608,24.6475,24.608,24.6317,20900.0
2017-08-22 11:30:00,31.2,31.2,31.17,31.18,24230.0,24.6475,24.6475,24.6238,24.6317,24230.0
2017-08-22 11:40:00,31.19,31.25,31.18,31.23,39120.0,24.6396,24.687,24.6317,24.6712,39120.0
2017-08-22 11:50:00,31.23,31.24,31.2,31.24,31530.0,24.6712,24.6791,24.6475,24.6791,31530.0
2017-08-22 12:00:00,31.25,31.32,31.25,31.31,44797.0,24.687,24.7423,24.687,24.7344,44797.0
2017-08-22 12:10:00,31.31,31.33,31.31,31.33,21542.0,24.7344,24.7502,24.7344,24.7502,21542.0
2017-08-22 12:20:00,31.33,31.33,31.27,31.27,17693.0,24.7502,24.7502,24.7028,24.7028,17693.0
2017-08-22 12:30:00,31.27,31.28,31.24,31.24,18461.0,24.7028,24.7107,24.6791,24.6791,18461.0
2017-08-22 12:40:00,31.24,31.26,31.24,31.25,16904.0,24.6791,24.6949,24.6791,24.687,16904.0
2017-08-22 12:50:00,31.26,31.26,31.23,31.23,21192.0,24.6949,24.6949,24.6712,24.6712,21192.0
2017-08-22 13:00:00,31.24,31.27,31.24,31.27,15340.0,24.6791,24.7028,24.6791,24.7028,15340.0
2017-08-22 13:10:00,31.28,31.28,31.25,31.27,30492.0,24.7107,24.7107,24.687,24.7028,30492.0
2017-08-22 13:20:00,31.27,31.29,31.26,31.28,8076.0,24.7028,24.7186,24.6949,24.7107,8076.0
2017-08-22 13:30:00,31.27,31.28,31.25,31.28,18189.0,24.7028,24.7107,24.687,24.7107,18189.0
2017-08-22 13:40:00,31.27,31.28,31.26,31.28,11784.0,24.7028,24.7107,24.6949,24.7107,11784.0
2017-08-22 13:50:00,31.27,31.31,31.27,31.28,27050.0,24.7028,24.7344,24.7028,24.7107,27050.0
2017-08-22 14:00:00,31.29,31.31,31.27,31.29,56214.0,24.7186,24.7344,24.7028,24.7186,56214.0
2017-08-22 14:10:00,31.28,31.3,31.28,31.3,20426.0,24.7107,24.7265,24.7107,24.7265,20426.0
2017-08-22 14:20:00,31.3,31.31,31.25,31.26,17787.0,24.7265,24.7344,24.687,24.6949,17787.0
2017-08-22 14:30:00,31.26,31.28,31.24,31.25,32099.0,24.6949,24.7107,24.6791,24.687,32099.0
2017-08-22 14:40:00,31.26,31.27,31.25,31.27,22791.0,24.6949,24.7028,24.687,24.7028,22791.0
2017-08-22 14:50:00,31.28,31.3,31.26,31.27,21143.0,24.7107,24.7265,24.6949,24.7028,21143.0
2017-08-22 15:00:00,31.27,31.28,31.25,31.28,21088.0,24.7028,24.7107,24.687,24.7107,21088.0
2017-08-22 15:10:00,31.28,31.31,31.28,31.29,18871.0,24.7107,24.7344,24.7107,24.7186,18871.0
2017-08-22 15:20:00,31.28,31.29,31.26,31.26,19794.0,24.7107,24.7186,24.6949,24.6949,19794.0
2017-08-22 15:30:00,31.25,31.26,31.23,31.26,40182.0,24.687,24.6949,24.6712,24.6949,40182.0
2017-08-22 15:40:00,31.26,31.32,31.26,31.29,70780.0,24.6949,24.7423,24.6949,24.7186,70780.0
2017-08-22 15:50:00,31.28,31.3,31.24,31.27,167167.0,24.7107,24.7265,24.6791,24.7028,167167.0
2017-08-23 09:30:00,31.21,31.22,31.07,31.21,62302.0,24.6554,24.6633,24.5448,24.6554,62302.0
2017-08-23 09:40:00,31.2,31.2,31.12,31.19,35996.0,24.6475,24.6475,24.5843,24.6396,35996.0
2017-08-23 09:50:00,31.19,31.21,31.17,31.2,30004.0,24.6396,24.6554,24.6238,24.6475,30004.0
2017-08-23 10:00:00,31.2,31.23,31.19,31.22,62090.0,24.6475,24.6712,24.6396,24.6633,62090.0
2017-08-23 10:10:00,31.22,31.26,31.22,31.24,32436.0,24.6633,24.6949,24.6633,24.6791,32436.0
2017-08-23 10:20:00,31.25,31.3,31.24,31.29,28230.0,24.687,24.7265,24.6791,24.7186,28230.0
2017-08-23 10:30:00,31.29,31.33,31.29,31.31,24377.0,24.7186,24.7502,24.7186,24.7344,24377.0
2017-08-23 10:40:00,31.32,31.36,31.32,31.34,32141.0,24.7423,24.7739,24.7423,24.7581,32141.0
2017-08-23 10:50:00,31.34,31.37,31.34,31.35,20378.0,24.7581,24.7818,24.7581,24.766,20378.0
2017-08-23 11:00:00,31.36,31.38,31.34,31.36,23899.0,24.7739,24.7897,24.7581,24.7739,23899.0
2017-08-23 11:10:00,31.37,31.37,31.34,31.36,53154.0,24.7818,24.7818,24.7581,24.7739,53154.0
2017-08-23 11:20:00,31.36,31.4,31.33,31.33,32500.0,24.7739,24.8055,24.7502,24.7502,32500.0
2017-08-23 11:30:00,31.33,31.34,31.31,31.33,18625.0,24.7502,24.7581,24.7344,24.7502,18625.0
2017-08-23 11:40:00,31.33,31.34,31.31,31.32,29585.0,24.7502,24.7581,24.7344,24.7423,29585.0
2017-08-23 11:50:00,31.32,31.32,31.25,31.25,31359.0,24.7423,24.7423,24.687,24.687,31359.0
2017-08-23 12:00:00,31.24,31.27,31.23,31.27,25858.0,24.6791,24.7028,24.6712,24.7028,25858.0
2017-08-23 12:10:00,31.26,31.26,31.24,31.24,19979.0,24.6949,24.6949,24.6791,24.6791,19979.0
2017-08-23 12:20:00,31.24,31.24,31.17,31.18,37476.0,24.6791,24.6791,24.6238,24.6317,37476.0
2017-08-23 12:30:00,31.18,31.2,31.18,31.2,19109.0,24.6317,24.6475,24.6317,24.6475,19109.0
2017-08-23 12:40:00,31.2,31.2,31.18,31.18,35730.0,24.6475,24.6475,24.6317,24.6317,35730.0
2017-08-23 12:50:00,31.18,31.19,31.17,31.18,18012.0,24.6317,24.6396,24.6238,24.6317,18012.0
2017-08-23 13:00:00,31.2,31.22,31.19,31.21,23801.0,24.6475,24.6633,24.6396,24.6554,23801.0
2017-08-23 13:10:00,31.21,31.24,31.18,31.19,36720.0,24.6554,24.6791,24.6317,24.6396,36720.0
2017-08-23 13:20:00,31.19,31.19,31.15,31.15,16946.0,24.6396,24.6396,24.608,24.608,16946.0
2017-08-23 13:30:00,31.16,31.16,31.09,31.09,48478.0,24.6159,24.6159,24.5606,24.5606,48478.0
2017-08-23 13:40:00,31.09,31.11,31.07,31.08,31468.0,24.5606,24.5764,24.5448,24.5527,31468.0
2017-08-23 13:50:00,31.08,31.08,31.02,31.04,44120.0,24.5527,24.5527,24.5053,24.5211,44120.0
2017-08-23 14:00:00,31.03,31.03,30.98,30.98,48930.0,24.5132,24.5132,24.4737,24.4737,48930.0
2017-08-23 14:10:00,30.98,31.04,30.98,31.02,34658.0,24.4737,24.5211,24.4737,24.5053,34658.0
2017-08-23 14:20:00,31.02,31.03,30.98,30.98,27841.0,24.5053,24.5132,24.4737,24.4737,27841.0
2017-08-23 14:30:00,30.98,31.02,30.98,31.01,25944.0,24.4737,24.5053,24.4737,24.4974,25944.0
2017-08-23 14:40:00,31.01,31.02,31.01,31.01,12588.0,24.4974,24.5053,24.4974,24.4974,12588.0
2017-08-23 14:50:00,31.02,31.02,30.98,30.99,34694.0,24.5053,24.5053,24.4737,24.4816,34694.0
2017-08-23 15:00:00,30.99,31.01,30.99,31.01,22700.0,24.4816,24.4974,24.4816,24.4974,22700.0
2017-08-23 15:10:00,31.01,31.01,30.97,30.98,23427.0,24.4974,24.4974,24.4658,24.4737,23427.0
2017-08-23 15:20:00,30.98,30.98,30.95,30.95,20571.0,24.4737,24.4737,24.45,24.45,20571.0
2017-08-23 15:30:00,30.96,31.0,30.95,31.0,43495.0,24.4579,24.4895,24.45,24.4895,43495.0
2017-08-23 15:40:00,31.0,31.02,31.0,31.0,53018.0,24.4895,24.5053,24.4895,24.4895,53018.0
2017-08-23 15:50:00,31.0,31.0,30.91,30.93,122114.0,24.4895,24.4895,24.4184,24.4342,122114.0
2017-08-24 09:30:00,31.0,31.03,30.97,30.99,17743.0,24.4895,24.5132,24.4658,24.4816,17743.0
2017-08-24 09:40:00,30.99,31.04,30.99,31.0,6715.0,24.4816,24.5211,24.4816,24.4895,6715.0
2017-08-24 09:50:00,30.99,30.99,30.92,30.96,15223.0,24.4816,24.4816,24.4263,24.4579,15223.0
2017-08-24 10:00:00,30.96,30.97,30.91,30.92,11900.0,24.4579,24.4658,24.4184,24.4263,11900.0
2017-08-24 10:10:00,30.93,30.98,30.93,30.98,17788.0,24.4342,24.4737,24.4342,24.4737,17788.0
2017-08-24 10:20:00,30.99,31.15,30.99,31.13,49262.0,24.4816,24.608,24.4816,24.5922,49262.0
2017-08-24 10:30:00,31.13,31.2,31.13,31.2,28013.0,24.5922,24.6475,24.5922,24.6475,28013.0
2017-08-24 10:40:00,31.21,31.26,31.2,31.26,42491.0,24.6554,24.6949,24.6475,24.6949,42491.0
2017-08-24 10:50:00,31.26,31.27,31.22,31.22,20816.0,24.6949,24.7028,24.6633,24.6633,20816.0
2017-08-24 11:00:00,31.21,31.29,31.21,31.29,18370.0,24.6554,24.7186,24.6554,24.7186,18370.0
2017-08-24 11:10:00,31.3,31.32,31.2,31.25,29024.0,24.7265,24.7423,24.6475,24.687,29024.0
2017-08-24 11:20:00,31.25,31.27,31.21,31.22,18797.0,24.687,24.7028,24.6554,24.6633,18797.0
2017-08-24 11:30:00,31.23,31.23,31.11,31.15,34448.0,24.6712,24.6712,24.5764,24.608,34448.0
2017-08-24 11:40:00,31.15,31.26,31.15,31.25,14781.0,24.608,24.6949,24.608,24.687,14781.0
2017-08-24 11:50:00,31.25,31.26,31.23,31.25,20782.0,24.687,24.6949,24.6712,24.687,20782.0
2017-08-24 12:00:00,31.25,31.25,31.23,31.23,8900.0,24.687,24.687,24.6712,24.6712,8900.0
2017-08-24 12:10:00,31.24,31.29,31.24,31.29,20999.0,24.6791,24.7186,24.6791,24.7186,20999.0
2017-08-24 12:20:00,31.28,31.3,31.25,31.29,9888.0,24.7107,24.7265,24.687,24.7186,9888.0
2017-08-24 12:30:00,31.28,31.3,31.26,31.28,9284.0,24.7107,24.7265,24.6949,24.7107,9284.0
2017-08-24 12:40:00,31.29,31.31,31.29,31.31,12989.0,24.7186,24.7344,24.7186,24.7344,12989.0
2017-08-24 12:50:00,31.32,31.35,31.32,31.35,18005.0,24.7423,24.766,24.7423,24.766,18005.0
2017-08-24 13:00:00,31.35,31.35,31.3,31.3,12150.0,24.766,24.766,24.7265,24.7265,12150.0
2017-08-24 13:10:00,31.3,31.4,31.3,31.39,15827.0,24.7265,24.8055,24.7265,24.7976,15827.0
2017-08-24 13:20:00,31.38,31.39,31.36,31.37,16770.0,24.7897,24.7976,24.7739,24.7818,16770.0
2017-08-24 13:30:00,31.36,31.36,31.34,31.34,15869.0,24.7739,24.7739,24.7581,24.7581,15869.0
2017-08-24 13:40:00,31.34,31.34,31.32,31.32,7244.0,24.7581,24.7581,24.7423,24.7423,7244.0
2017-08-24 13:50:00,31.32,31.35,31.32,31.33,17704.0,24.7423,24.766,24.7423,24.7502,17704.0
2017-08-24 14:00:00,31.32,31.33,31.27,31.27,18276.0,24.7423,24.7502,24.7028,24.7028,18276.0
2017-08-24 14:10:00,31.27,31.28,31.25,31.28,13925.0,24.7028,24.7107,24.687,24.7107,13925.0
2017-08-24 14:20:00,31.29,31.31,31.27,31.28,15900.0,24.7186,24.7344,24.7028,24.7107,15900.0
2017-08-24 14:30:00,31.28,31.33,31.28,31.3,10821.0,24.7107,24.7502,24.7107,24.7265,10821.0
2017-08-24 14:40:00,31.32,31.32,31.28,31.28,34625.0,24.7423,24.7423,24.7107,24.7107,34625.0
2017-08-24 14:50:00,31.28,31.34,31.28,31.34,24545.0,24.7107,24.7581,24.7107,24.7581,24545.0
2017-08-24 15:00:00,31.34,31.34,31.29,31.3,15262.0,24.7581,24.7581,24.7186,24.7265,15262.0
2017-08-24 15:10:00,31.3,31.36,31.3,31.36,32121.0,24.7265,24.7739,24.7265,24.7739,32121.0
2017-08-24 15:20:00,31.36,31.38,31.34,31.36,78477.0,24.7739,24.7897,24.7581,24.7739,78477.0
2017-08-24 15:30:00,31.36,31.36,31.28,31.32,34323.0,24.7739,24.7739,24.7107,24.7423,34323.0
2017-08-24 15:40:00,31.33,31.33,31.25,31.27,41695.0,24.7502,24.7502,24.687,24.7028,41695.0
2017-08-24 15:50:00,31.27,31.27,31.17,31.26,212637.0,24.7028,24.7028,24.6238,24.6949,212637.0
2017-08-25 09:30:00,31.4,31.54,31.38,31.51,26386.0,24.8055,24.9161,24.7897,24.8924,26386.0
2017-08-25 09:40:00,31.52,31.57,31.52,31.57,20044.0,24.9003,24.9398,24.9003,24.9398,20044.0
2017-08-25 09:50:00,31.57,31.71,31.57,31.64,50095.0,24.9398,25.0504,24.9398,24.9951,50095.0
2017-08-25 10:00:00,31.65,31.73,31.65,31.73,49763.0,25.003,25.0662,25.003,25.0662,49763.0
2017-08-25 10:10:00,31.73,31.75,31.66,31.74,31536.0,25.0662,25.082,25.0109,25.0741,31536.0
2017-08-25 10:20:00,31.74,31.8,31.73,31.76,51919.0,25.0741,25.1215,25.0662,25.0899,51919.0
2017-08-25 10:30:00,31.77,31.77,31.74,31.74,34506.0,25.0978,25.0978,25.0741,25.0741,34506.0
2017-08-25 10:40:00,31.73,31.74,31.67,31.68,28692.0,25.0662,25.0741,25.0188,25.0267,28692.0
2017-08-25 10:50:00,31.68,31.69,31.63,31.63,23539.0,25.0267,25.0346,24.9872,24.9872,23539.0
2017-08-25 11:00:00,31.62,31.62,31.51,31.55,26487.0,24.9793,24.9793,24.8924,24.924,26487.0
2017-08-25 11:10:00,31.55,31.57,31.54,31.57,16526.0,24.924,24.9398,24.9161,24.9398,16526.0
2017-08-25 11:20:00,31.57,31.59,31.57,31.58,32446.0,24.9398,24.9556,24.9398,24.9477,32446.0
2017-08-25 11:30:00,31.58,31.59,31.54,31.57,33736.0,24.9477,24.9556,24.9161,24.9398,33736.0
2017-08-25 11:40:00,31.58,31.63,31.58,31.63,11800.0,24.9477,24.9872,24.9477,24.9872,11800.0
2017-08-25 11:50:00,31.63,31.63,31.58,31.59,7644.0,24.9872,24.9872,24.9477,24.9556,7644.0
2017-08-25 12:00:00,31.59,31.6,31.57,31.57,8937.0,24.9556,24.9635,24.9398,24.9398,8937.0
2017-08-25 12:10:00,31.58,31.6,31.57,31.58,9802.0,24.9477,24.9635,24.9398,24.9477,9802.0
2017-08-25 12:20:00,31.58,31.59,31.53,31.53,12184.0,24.9477,24.9556,24.9082,24.9082,12184.0
2017-08-25 12:30:00,31.53,31.56,31.52,31.53,6960.0,24.9082,24.9319,24.9003,24.9082,6960.0
2017-08-25 12:40:00,31.53,31.53,31.5,31.5,13898.0,24.9082,24.9082,24.8845,24.8845,13898.0
2017-08-25 12:50:00,31.5,31.51,31.48,31.51,20274.0,24.8845,24.8924,24.8687,24.8924,20274.0
2017-08-25 13:00:00,31.51,31.52,31.5,31.51,9329.0,24.8924,24.9003,24.8845,24.8924,9329.0
2017-08-25 13:10:00,31.51,31.58,31.51,31.58,12478.0,24.8924,24.9477,24.8924,24.9477,12478.0
2017-08-25 13:20:00,31.58,31.61,31.57,31.58,17567.0,24.9477,24.9714,24.9398,24.9477,17567.0
2017-08-25 13:30:00,31.58,31.58,31.54,31.56,31138.0,24.9477,24.9477,24.9161,24.9319,31138.0
2017-08-25 13:40:00,31.56,31.58,31.56,31.57,11766.0,24.9319,24.9477,24.9319,24.9398,11766.0
2017-08-25 13:50:00,31.58,31.62,31.58,31.61,14320.0,24.9477,24.9793,24.9477,24.9714,14320.0
2017-08-25 14:00:00,31.6,31.61,31.6,31.61,10868.0,24.9635,24.9714,24.9635,24.9714,10868.0
2017-08-25 14:10:00,31.61,31.62,31.6,31.6,3703.0,24.9714,24.9793,24.9635,24.9635,3703.0
2017-08-25 14:20:00,31.61,31.61,31.57,31.57,12711.0,24.9714,24.9714,24.9398,24.9398,12711.0
2017-08-25 14:30:00,31.58,31.59,31.56,31.58,30344.0,24.9477,24.9556,24.9319,24.9477,30344.0
2017-08-25 14:40:00,31.58,31.61,31.58,31.6,9759.0,24.9477,24.9714,24.9477,24.9635,9759.0
2017-08-25 14:50:00,31.6,31.61,31.59,31.59,5346.0,24.9635,24.9714,24.9556,24.9556,5346.0
2017-08-25 15:00:00,31.59,31.59,31.56,31.57,28331.0,24.9556,24.9556,24.9319,24.9398,28331.0
2017-08-25 15:10:00,31.58,31.61,31.58,31.58,37971.0,24.9477,24.9714,24.9477,24.9477,37971.0
2017-08-25 15:20:00,31.58,31.58,31.54,31.55,12169.0,24.9477,24.9477,24.9161,24.924,12169.0
2017-08-25 15:30:00,31.54,31.54,31.49,31.49,30947.0,24.9161,24.9161,24.8766,24.8766,30947.0
2017-08-25 15:40:00,31.49,31.51,31.48,31.49,35264.0,24.8766,24.8924,24.8687,24.8766,35264.0
2017-08-25 15:50:00,31.48,31.48,31.43,31.46,141672.0,24.8687,24.8687,24.8292,24.8529,141672.0
2017-08-28 09:30:00,31.53,31.56,31.45,31.5,37762.0,24.9082,24.9319,24.845,24.8845,37762.0
2017-08-28 09:40:00,31.5,31.56,31.5,31.54,17778.0,24.8845,24.9319,24.8845,24.9161,17778.0
2017-08-28 09:50:00,31.53,31.53,31.46,31.51,12654.0,24.9082,24.9082,24.8529,24.8924,12654.0
2017-08-28 10:00:00,31.5,31.5,31.43,31.49,16649.0,24.8845,24.8845,24.8292,24.8766,16649.0
2017-08-28 10:10:00,31.49,31.52,31.49,31.52,29119.0,24.8766,24.9003,24.8766,24.9003,29119.0
2017-08-28 10:20:00,31.53,31.55,31.49,31.51,13320.0,24.9082,24.924,24.8766,24.8924,13320.0
2017-08-28 10:30:00,31.51,31.52,31.5,31.5,38262.0,24.8924,24.9003,24.8845,24.8845,38262.0
2017-08-28 10:40:00,31.51,31.52,31.49,31.51,18559.0,24.8924,24.9003,24.8766,24.8924,18559.0
2017-08-28 10:50:00,31.52,31.59,31.52,31.59,22391.0,24.9003,24.9556,24.9003,24.9556,22391.0
2017-08-28 11:00:00,31.59,31.59,31.56,31.56,13265.0,24.9556,24.9556,24.9319,24.9319,13265.0
2017-08-28 11:10:00,31.56,31.56,31.5,31.52,26580.0,24.9319,24.9319,24.8845,24.9003,26580.0
2017-08-28 11:20:00,31.52,31.52,31.5,31.5,7754.0,24.9003,24.9003,24.8845,24.8845,7754.0
2017-08-28 11:30:00,31.5,31.51,31.5,31.51,3900.0,24.8845,24.8924,24.8845,24.8924,3900.0
2017-08-28 11:40:00,31.51,31.53,31.5,31.53,10999.0,24.8924,24.9082,24.8845,24.9082,10999.0
2017-08-28 11:50:00,31.54,31.57,31.54,31.57,9600.0,24.9161,24.9398,24.9161,24.9398,9600.0
2017-08-28 12:00:00,31.57,31.58,31.53,31.54,15590.0,24.9398,24.9477,24.9082,24.9161,15590.0
2017-08-28 12:10:00,31.55,31.56,31.54,31.55,24400.0,24.924,24.9319,24.9161,24.924,24400.0
2017-08-28 12:20:00,31.55,31.55,31.5,31.5,27092.0,24.924,24.924,24.8845,24.8845,27092.0
2017-08-28 12:30:00,31.51,31.53,31.51,31.53,3000.0,24.8924,24.9082,24.8924,24.9082,3000.0
2017-08-28 12:40:00,31.53,31.53,31.51,31.53,16960.0,24.9082,24.9082,24.8924,24.9082,16960.0
2017-08-28 12:50:00,31.53,31.53,31.5,31.5,5964.0,24.9082,24.9082,24.8845,24.8845,5964.0
2017-08-28 13:00:00,31.5,31.51,31.5,31.5,7200.0,24.8845,24.8924,24.8845,24.8845,7200.0
2017-08-28 13:10:00,31.51,31.51,31.5,31.5,10337.0,24.8924,24.8924,24.8845,24.8845,10337.0
2017-08-28 13:20:00,31.51,31.52,31.5,31.51,7095.0,24.8924,24.9003,24.8845,24.8924,7095.0
2017-08-28 13:30:00,31.51,31.52,31.5,31.51,11123.0,24.8924,24.9003,24.8845,24.8924,11123.0
2017-08-28 13:40:00,31.52,31.53,31.51,31.51,8461.0,24.9003,24.9082,24.8924,24.8924,8461.0
2017-08-28 13:50:00,31.51,31.51,31.49,31.5,17922.0,24.8924,24.8924,24.8766,24.8845,17922.0
2017-08-28 14:00:00,31.5,31.5,31.44,31.44,13010.0,24.8845,24.8845,24.8371,24.8371,13010.0
2017-08-28 14:10:00,31.45,31.46,31.43,31.43,11798.0,24.845,24.8529,24.8292,24.8292,11798.0
2017-08-28 14:20:00,31.43,31.46,31.42,31.46,16447.0,24.8292,24.8529,24.8213,24.8529,16447.0
2017-08-28 14:30:00,31.46,31.46,31.45,31.46,10660.0,24.8529,24.8529,24.845,24.8529,10660.0
2017-08-28 14:40:00,31.45,31.48,31.45,31.47,18404.0,24.845,24.8687,24.845,24.8608,18404.0
2017-08-28 14:50:00,31.48,31.48,31.45,31.45,11000.0,24.8687,24.8687,24.845,24.845,11000.0
2017-08-28 15:00:00,31.45,31.46,31.44,31.45,8914.0,24.845,24.8529,24.8371,24.845,8914.0
2017-08-28 15:10:00,31.45,31.45,31.43,31.44,13654.0,24.845,24.845,24.8292,24.8371,13654.0
2017-08-28 15:20:00,31.44,31.47,31.43,31.47,21349.0,24.8371,24.8608,24.8292,24.8608,21349.0
2017-08-28 15:30:00,31.47,31.48,31.45,31.45,21969.0,24.8608,24.8687,24.845,24.845,21969.0
2017-08-28 15:40:00,31.45,31.47,31.45,31.46,11744.0,24.845,24.8608,24.845,24.8529,11744.0
2017-08-28 15:50:00,31.45,31.54,31.45,31.54,107502.0,24.845,24.9161,24.845,24.9161,107502.0
2017-08-29 09:30:00,31.27,31.32,31.21,31.29,46242.0,24.7028,24.7423,24.6554,24.7186,46242.0
2017-08-29 09:40:00,31.28,31.43,31.27,31.4,49674.0,24.7107,24.8292,24.7028,24.8055,49674.0
2017-08-29 09:50:00,31.4,31.41,31.34,31.34,59818.0,24.8055,24.8134,24.7581,24.7581,59818.0
2017-08-29 10:00:00,31.33,31.36,31.33,31.34,16777.0,24.7502,24.7739,24.7502,24.7581,16777.0
2017-08-29 10:10:00,31.34,31.37,31.31,31.35,19110.0,24.7581,24.7818,24.7344,24.766,19110.0
2017-08-29 10:20:00,31.35,31.41,31.34,31.38,41883.0,24.766,24.8134,24.7581,24.7897,41883.0
2017-08-29 10:30:00,31.39,31.46,31.39,31.45,30702.0,24.7976,24.8529,24.7976,24.845,30702.0
2017-08-29 10:40:00,31.47,31.53,31.44,31.51,54912.0,24.8608,24.9082,24.8371,24.8924,54912.0
2017-08-29 10:50:00,31.52,31.54,31.5,31.51,35209.0,24.9003,24.9161,24.8845,24.8924,35209.0
2017-08-29 11:00:00,31.51,31.57,31.5,31.57,33883.0,24.8924,24.9398,24.8845,24.9398,33883.0
2017-08-29 11:10:00,31.57,31.63,31.57,31.6,49591.0,24.9398,24.9872,24.9398,24.9635,49591.0
2017-08-29 11:20:00,31.6,31.6,31.54,31.54,24487.0,24.9635,24.9635,24.9161,24.9161,24487.0
2017-08-29 11:30:00,31.54,31.55,31.51,31.52,14049.0,24.9161,24.924,24.8924,24.9003,14049.0
2017-08-29 11:40:00,31.53,31.62,31.53,31.59,20015.0,24.9082,24.9793,24.9082,24.9556,20015.0
2017-08-29 11:50:00,31.59,31.59,31.55,31.58,10393.0,24.9556,24.9556,24.924,24.9477,10393.0
2017-08-29 12:00:00,31.58,31.58,31.53,31.53,10208.0,24.9477,24.9477,24.9082,24.9082,10208.0
2017-08-29 12:10:00,31.54,31.56,31.54,31.55,8980.0,24.9161,24.9319,24.9161,24.924,8980.0
2017-08-29 12:20:00,31.55,31.55,31.53,31.54,7834.0,24.924,24.924,24.9082,24.9161,7834.0
2017-08-29 12:30:00,31.53,31.55,31.52,31.53,12055.0,24.9082,24.924,24.9003,24.9082,12055.0
2017-08-29 12:40:00,31.53,31.55,31.51,31.55,12357.0,24.9082,24.924,24.8924,24.924,12357.0
2017-08-29 12:50:00,31.55,31.56,31.49,31.5,14141.0,24.924,24.9319,24.8766,24.8845,14141.0
2017-08-29 13:00:00,31.51,31.52,31.51,31.52,11927.0,24.8924,24.9003,24.8924,24.9003,11927.0
2017-08-29 13:10:00,31.52,31.52,31.47,31.47,18205.0,24.9003,24.9003,24.8608,24.8608,18205.0
2017-08-29 13:20:00,31.46,31.51,31.45,31.5,45997.0,24.8529,24.8924,24.845,24.8845,45997.0
2017-08-29 13:30:00,31.51,31.54,31.49,31.5,15921.0,24.8924,24.9161,24.8766,24.8845,15921.0
2017-08-29 13:40:00,31.5,31.5,31.47,31.48,10523.0,24.8845,24.8845,24.8608,24.8687,10523.0
2017-08-29 13:50:00,31.48,31.5,31.48,31.49,14001.0,24.8687,24.8845,24.8687,24.8766,14001.0
2017-08-29 14:00:00,31.49,31.49,31.47,31.47,18831.0,24.8766,24.8766,24.8608,24.8608,18831.0
2017-08-29 14:10:00,31.48,31.49,31.47,31.47,12426.0,24.8687,24.8766,24.8608,24.8608,12426.0
2017-08-29 14:20:00,31.47,31.47,31.43,31.45,17284.0,24.8608,24.8608,24.8292,24.845,17284.0
2017-08-29 14:30:00,31.45,31.48,31.42,31.45,40362.0,24.845,24.8687,24.8213,24.845,40362.0
2017-08-29 14:40:00,31.45,31.48,31.45,31.48,27904.0,24.845,24.8687,24.845,24.8687,27904.0
2017-08-29 14:50:00,31.48,31.49,31.47,31.48,26905.0,24.8687,24.8766,24.8608,24.8687,26905.0
2017-08-29 15:00:00,31.49,31.52,31.48,31.52,23033.0,24.8766,24.9003,24.8687,24.9003,23033.0
2017-08-29 15:10:00,31.53,31.54,31.52,31.54,15983.0,24.9082,24.9161,24.9003,24.9161,15983.0
2017-08-29 15:20:00,31.55,31.56,31.55,31.56,3789.0,24.924,24.9319,24.924,24.9319,3789.0
2017-08-29 15:30:00,31.56,31.56,31.49,31.51,76276.0,24.9319,24.9319,24.8766,24.8924,76276.0
2017-08-29 15:40:00,31.51,31.52,31.47,31.48,59460.0,24.8924,24.9003,24.8608,24.8687,59460.0
2017-08-29 15:50:00,31.49,31.5,31.47,31.49,90860.0,24.8766,24.8845,24.8608,24.8766,90860.0
2017-08-30 09:30:00,31.45,31.55,31.42,31.53,95581.0,24.845,24.924,24.8213,24.9082,95581.0
2017-08-30 09:40:00,31.53,31.61,31.53,31.6,58573.0,24.9082,24.9714,24.9082,24.9635,58573.0
2017-08-30 09:50:00,31.6,31.73,31.6,31.72,85649.0,24.9635,25.0662,24.9635,25.0583,85649.0
2017-08-30 10:00:00,31.73,31.78,31.72,31.76,65708.0,25.0662,25.1057,25.0583,25.0899,65708.0
2017-08-30 10:10:00,31.76,31.85,31.76,31.85,71995.0,25.0899,25.161,25.0899,25.161,71995.0
2017-08-30 10:20:00,31.84,31.84,31.8,31.8,78545.0,25.1531,25.1531,25.1215,25.1215,78545.0
2017-08-30 10:30:00,31.79,31.82,31.79,31.81,40791.0,25.1136,25.1373,25.1136,25.1294,40791.0
2017-08-30 10:40:00,31.81,31.84,31.76,31.84,43014.0,25.1294,25.1531,25.0899,25.1531,43014.0
2017-08-30 10:50:00,31.84,31.87,31.84,31.87,46059.0,25.1531,25.1768,25.1531,25.1768,46059.0
2017-08-30 11:00:00,31.87,31.87,31.81,31.81,87433.0,25.1768,25.1768,25.1294,25.1294,87433.0
2017-08-30 11:10:00,31.81,31.84,31.8,31.84,34121.0,25.1294,25.1531,25.1215,25.1531,34121.0
2017-08-30 11:20:00,31.83,31.88,31.83,31.88,23625.0,25.1452,25.1847,25.1452,25.1847,23625.0
2017-08-30 11:30:00,31.88,31.98,31.88,31.98,77304.0,25.1847,25.2637,25.1847,25.2637,77304.0
2017-08-30 11:40:00,31.99,32.01,31.95,31.95,93571.0,25.2716,25.2874,25.24,25.24,93571.0
2017-08-30 11:50:00,31.95,31.95,31.91,31.91,55948.0,25.24,25.24,25.2084,25.2084,55948.0
2017-08-30 12:00:00,31.91,31.91,31.9,31.9,33972.0,25.2084,25.2084,25.2005,25.2005,33972.0
2017-08-30 12:10:00,31.9,31.92,31.9,31.91,30411.0,25.2005,25.2163,25.2005,25.2084,30411.0
2017-08-30 12:20:00,31.92,31.99,31.92,31.99,33127.0,25.2163,25.2716,25.2163,25.2716,33127.0
2017-08-30 12:30:00,31.98,32.03,31.98,32.03,57703.0,25.2637,25.3032,25.2637,25.3032,57703.0
2017-08-30 12:40:00,32.02,32.06,32.02,32.06,67004.0,25.2953,25.3269,25.2953,25.3269,67004.0
2017-08-30 12:50:00,32.06,32.06,32.03,32.06,71982.0,25.3269,25.3269,25.3032,25.3269,71982.0
2017-08-30 13:00:00,32.06,32.06,32.05,32.05,46840.0,25.3269,25.3269,25.319,25.319,46840.0
2017-08-30 13:10:00,32.04,32.06,32.03,32.06,50328.0,25.3111,25.3269,25.3032,25.3269,50328.0
2017-08-30 13:20:00,32.06,32.11,32.05,32.1,48740.0,25.3269,25.3664,25.319,25.3585,48740.0
2017-08-30 13:30:00,32.1,32.13,32.1,32.12,25405.0,25.3585,25.3822,25.3585,25.3743,25405.0
2017-08-30 13:40:00,32.12,32.15,32.12,32.15,31633.0,25.3743,25.398,25.3743,25.398,31633.0
2017-08-30 13:50:00,32.15,32.19,32.13,32.13,40054.0,25.398,25.4296,25.3822,25.3822,40054.0
2017-08-30 14:00:00,32.13,32.13,32.03,32.03,36182.0,25.3822,25.3822,25.3032,25.3032,36182.0
2017-08-30 14:10:00,32.04,32.07,32.01,32.01,36304.0,25.3111,25.3348,25.2874,25.2874,36304.0
2017-08-30 14:20:00,32.0,32.04,32.0,32.03,21120.0,25.2795,25.3111,25.2795,25.3032,21120.0
2017-08-30 14:30:00,32.03,32.06,32.03,32.05,23706.0,25.3032,25.3269,25.3032,25.319,23706.0
2017-08-30 14:40:00,32.06,32.06,32.01,32.01,14490.0,25.3269,25.3269,25.2874,25.2874,14490.0
2017-08-30 14:50:00,32.02,32.04,32.02,32.02,19960.0,25.2953,25.3111,25.2953,25.2953,19960.0
2017-08-30 15:00:00,32.02,32.03,32.0,32.01,30689.0,25.2953,25.3032,25.2795,25.2874,30689.0
2017-08-30 15:10:00,32.02,32.04,32.02,32.04,17286.0,25.2953,25.3111,25.2953,25.3111,17286.0
2017-08-30 15:20:00,32.04,32.08,32.04,32.06,48771.0,25.3111,25.3427,25.3111,25.3269,48771.0
2017-08-30 15:30:00,32.06,32.08,32.06,32.08,90367.0,25.3269,25.3427,25.3269,25.3427,90367.0
2017-08-30 15:40:00,32.07,32.07,32.0,32.03,137942.0,25.3348,25.3348,25.2795,25.3032,137942.0
2017-08-30 15:50:00,32.03,32.03,31.97,32.01,176486.0,25.3032,25.3032,25.2558,25.2874,176486.0
2017-08-31 09:30:00,32.11,32.19,31.99,32.17,95297.0,25.3664,25.4296,25.2716,25.4138,95297.0
2017-08-31 09:40:00,32.17,32.28,32.16,32.23,120902.0,25.4138,25.5007,25.4059,25.4612,120902.0
2017-08-31 09:50:00,32.23,32.24,32.2,32.24,48069.0,25.4612,25.4691,25.4375,25.4691,48069.0
2017-08-31 10:00:00,32.25,32.28,32.2,32.22,121985.0,25.477,25.5007,25.4375,25.4533,121985.0
2017-08-31 10:10:00,32.22,32.22,32.11,32.17,68626.0,25.4533,25.4533,25.3664,25.4138,68626.0
2017-08-31 10:20:00,32.17,32.19,32.11,32.13,83911.0,25.4138,25.4296,25.3664,25.3822,83911.0
2017-08-31 10:30:00,32.14,32.17,32.14,32.16,71239.0,25.3901,25.4138,25.3901,25.4059,71239.0
2017-08-31 10:40:00,32.16,32.21,32.16,32.19,37938.0,25.4059,25.4454,25.4059,25.4296,37938.0
2017-08-31 10:50:00,32.2,32.22,32.15,32.15,55001.0,25.4375,25.4533,25.398,25.398,55001.0
2017-08-31 11:00:00,32.16,32.2,32.15,32.2,44137.0,25.4059,25.4375,25.398,25.4375,44137.0
2017-08-31 11:10:00,32.21,32.26,32.2,32.21,92696.0,25.4454,25.4849,25.4375,25.4454,92696.0
2017-08-31 11:20:00,32.22,32.26,32.22,32.23,58664.0,25.4533,25.4849,25.4533,25.4612,58664.0
2017-08-31 11:30:00,32.23,32.26,32.19,32.26,61744.0,25.4612,25.4849,25.4296,25.4849,61744.0
2017-08-31 11:40:00,32.27,32.31,32.26,32.31,40357.0,25.4928,25.5244,25.4849,25.5244,40357.0
2017-08-31 11:50:00,32.31,32.33,32.24,32.24,117801.0,25.5244,25.5402,25.4691,25.4691,117801.0
2017-08-31 12:00:00,32.24,32.29,32.23,32.29,26016.0,25.4691,25.5086,25.4612,25.5086,26016.0
2017-08-31 12:10:00,32.28,32.29,32.28,32.29,25319.0,25.5007,25.5086,25.5007,25.5086,25319.0
2017-08-31 12:20:00,32.28,32.28,32.23,32.26,41260.0,25.5007,25.5007,25.4612,25.4849,41260.0
2017-08-31 12:30:00,32.27,32.28,32.24,32.27,42963.0,25.4928,25.5007,25.4691,25.4928,42963.0
2017-08-31 12:40:00,32.27,32.28,32.25,32.28,25485.0,25.4928,25.5007,25.477,25.5007,25485.0
2017-08-31 12:50:00,32.29,32.31,32.27,32.27,66163.0,25.5086,25.5244,25.4928,25.4928,66163.0
2017-08-31 13:00:00,32.28,32.28,32.24,32.26,25033.0,25.5007,25.5007,25.4691,25.4849,25033.0
2017-08-31 13:10:00,32.26,32.26,32.23,32.26,22581.0,25.4849,25.4849,25.4612,25.4849,22581.0
2017-08-31 13:20:00,32.26,32.26,32.26,32.26,1800.0,25.4849,25.4849,25.4849,25.4849,1800.0
2017-08-31 13:30:00,32.26,32.26,32.19,32.19,74698.0,25.4849,25.4849,25.4296,25.4296,74698.0
2017-08-31 13:40:00,32.2,32.24,32.2,32.24,30158.0,25.4375,25.4691,25.4375,25.4691,30158.0
2017-08-31 13:50:00,32.25,32.3,32.25,32.29,38121.0,25.477,25.5165,25.477,25.5086,38121.0
2017-08-31 14:00:00,32.29,32.31,32.24,32.24,85528.0,25.5086,25.5244,25.4691,25.4691,85528.0
2017-08-31 14:10:00,32.24,32.28,32.24,32.28,15457.0,25.4691,25.5007,25.4691,25.5007,15457.0
2017-08-31 14:20:00,32.28,32.28,32.24,32.28,38546.0,25.5007,25.5007,25.4691,25.5007,38546.0
2017-08-31 14:30:00,32.28,32.29,32.26,32.29,31965.0,25.5007,25.5086,25.4849,25.5086,31965.0
2017-08-31 14:40:00,32.28,32.28,32.23,32.26,48117.0,25.5007,25.5007,25.4612,25.4849,48117.0
2017-08-31 14:50:00,32.26,32.27,32.24,32.26,42456.0,25.4849,25.4928,25.4691,25.4849,42456.0
2017-08-31 15:00:00,32.26,32.29,32.26,32.28,42680.0,25.4849,25.5086,25.4849,25.5007,42680.0
2017-08-31 15:10:00,32.28,32.29,32.28,32.28,74994.0,25.5007,25.5086,25.5007,25.5007,74994.0
2017-08-31 15:20:00,32.29,32.3,32.26,32.26,48727.0,25.5086,25.5165,25.4849,25.4849,48727.0
2017-08-31 15:30:00,32.27,32.29,32.27,32.28,37172.0,25.4928,25.5086,25.4928,25.5007,37172.0
2017-08-31 15:40:00,32.28,32.3,32.23,32.24,92329.0,25.5007,25.5165,25.4612,25.4691,92329.0
2017-08-31 15:50:00,32.24,32.24,32.17,32.22,419370.0,25.4691,25.4691,25.4138,25.4533,419370.0
2017-09-01 09:30:00,32.21,32.34,32.17,32.23,61758.0,25.4454,25.5481,25.4138,25.4612,61758.0
2017-09-01 09:40:00,32.24,32.24,32.16,32.17,45238.0,25.4691,25.4691,25.4059,25.4138,45238.0
2017-09-01 09:50:00,32.18,32.18,32.1,32.14,29090.0,25.4217,25.4217,25.3585,25.3901,29090.0
2017-09-01 10:00:00,32.14,32.17,32.12,32.15,46922.0,25.3901,25.4138,25.3743,25.398,46922.0
2017-09-01 10:10:00,32.14,32.2,32.14,32.18,20688.0,25.3901,25.4375,25.3901,25.4217,20688.0
2017-09-01 10:20:00,32.17,32.17,32.14,32.14,24417.0,25.4138,25.4138,25.3901,25.3901,24417.0
2017-09-01 10:30:00,32.15,32.17,32.08,32.08,69076.0,25.398,25.4138,25.3427,25.3427,69076.0
2017-09-01 10:40:00,32.08,32.1,32.04,32.08,37552.0,25.3427,25.3585,25.3111,25.3427,37552.0
2017-09-01 10:50:00,32.09,32.12,32.08,32.1,18747.0,25.3506,25.3743,25.3427,25.3585,18747.0
2017-09-01 11:00:00,32.1,32.15,32.1,32.14,14923.0,25.3585,25.398,25.3585,25.3901,14923.0
2017-09-01 11:10:00,32.14,32.2,32.14,32.18,38761.0,25.3901,25.4375,25.3901,25.4217,38761.0
2017-09-01 11:20:00,32.18,32.2,32.17,32.18,25800.0,25.4217,25.4375,25.4138,25.4217,25800.0
2017-09-01 11:30:00,32.18,32.19,32.17,32.18,16331.0,25.4217,25.4296,25.4138,25.4217,16331.0
2017-09-01 11:40:00,32.18,32.22,32.18,32.21,14201.0,25.4217,25.4533,25.4217,25.4454,14201.0
2017-09-01 11:50:00,32.21,32.26,32.21,32.23,27162.0,25.4454,25.4849,25.4454,25.4612,27162.0
2017-09-01 12:00:00,32.22,32.24,32.22,32.23,10300.0,25.4533,25.4691,25.4533,25.4612,10300.0
2017-09-01 12:10:00,32.24,32.27,32.24,32.26,2600.0,25.4691,25.4928,25.4691,25.4849,2600.0
2017-09-01 12:20:00,32.26,32.29,32.26,32.28,22086.0,25.4849,25.5086,25.4849,25.5007,22086.0
2017-09-01 12:30:00,32.28,32.28,32.28,32.28,12101.0,25.5007,25.5007,25.5007,25.5007,12101.0
2017-09-01 12:40:00,32.28,32.28,32.28,32.28,12550.0,25.5007,25.5007,25.5007,25.5007,12550.0
2017-09-01 12:50:00,32.28,32.32,32.28,32.31,25459.0,25.5007,25.5323,25.5007,25.5244,25459.0
2017-09-01 13:00:00,32.31,32.33,32.31,32.33,13405.0,25.5244,25.5402,25.5244,25.5402,13405.0
2017-09-01 13:10:00,32.33,32.34,32.33,32.33,16271.0,25.5402,25.5481,25.5402,25.5402,16271.0
2017-09-01 13:20:00,32.33,32.33,32.28,32.28,14405.0,25.5402,25.5402,25.5007,25.5007,14405.0
2017-09-01 13:30:00,32.28,32.28,32.27,32.28,15720.0,25.5007,25.5007,25.4928,25.5007,15720.0
2017-09-01 13:40:00,32.28,32.28,32.25,32.25,19600.0,25.5007,25.5007,25.477,25.477,19600.0
2017-09-01 13:50:00,32.26,32.26,32.23,32.26,18058.0,25.4849,25.4849,25.4612,25.4849,18058.0
2017-09-01 14:00:00,32.25,32.28,32.25,32.26,22649.0,25.477,25.5007,25.477,25.4849,22649.0
2017-09-01 14:10:00,32.25,32.26,32.24,32.26,19809.0,25.477,25.4849,25.4691,25.4849,19809.0
2017-09-01 14:20:00,32.27,32.28,32.25,32.25,22212.0,25.4928,25.5007,25.477,25.477,22212.0
2017-09-01 14:30:00,32.25,32.26,32.25,32.26,21111.0,25.477,25.4849,25.477,25.4849,21111.0
2017-09-01 14:40:00,32.26,32.27,32.25,32.26,10298.0,25.4849,25.4928,25.477,25.4849,10298.0
2017-09-01 14:50:00,32.26,32.28,32.26,32.28,25514.0,25.4849,25.5007,25.4849,25.5007,25514.0
2017-09-01 15:00:00,32.28,32.31,32.28,32.29,38746.0,25.5007,25.5244,25.5007,25.5086,38746.0
2017-09-01 15:10:00,32.29,32.31,32.28,32.31,6566.0,25.5086,25.5244,25.5007,25.5244,6566.0
2017-09-01 15:20:00,32.32,32.32,32.31,32.31,15106.0,25.5323,25.5323,25.5244,25.5244,15106.0
2017-09-01 15:30:00,32.31,32.33,32.31,32.31,29565.0,25.5244,25.5402,25.5244,25.5244,29565.0
2017-09-01 15:40:00,32.31,32.33,32.3,32.32,44906.0,25.5244,25.5402,25.5165,25.5323,44906.0
2017-09-01 15:50:00,32.31,32.33,32.31,32.31,111669.0,25.5244,25.5402,25.5244,25.5244,111669.0
2017-09-05 09:30:00,32.19,32.24,32.03,32.03,58598.0,25.4296,25.4691,25.3032,25.3032,58598.0
2017-09-05 09:40:00,32.02,32.12,32.01,32.1,24709.0,25.2953,25.3743,25.2874,25.3585,24709.0
2017-09-05 09:50:00,32.09,32.09,32.05,32.08,19379.0,25.3506,25.3506,25.319,25.3427,19379.0
2017-09-05 10:00:00,32.08,32.08,32.01,32.02,28482.0,25.3427,25.3427,25.2874,25.2953,28482.0
2017-09-05 10:10:00,32.01,32.08,32.01,32.04,39962.0,25.2874,25.3427,25.2874,25.3111,39962.0
2017-09-05 10:20:00,32.04,32.04,31.93,31.93,44508.0,25.3111,25.3111,25.2242,25.2242,44508.0
2017-09-05 10:30:00,31.93,31.94,31.91,31.91,20223.0,25.2242,25.2321,25.2084,25.2084,20223.0
2017-09-05 10:40:00,31.91,31.91,31.79,31.85,76001.0,25.2084,25.2084,25.1136,25.161,76001.0
2017-09-05 10:50:00,31.85,31.86,31.83,31.86,27678.0,25.161,25.1689,25.1452,25.1689,27678.0
2017-09-05 11:00:00,31.85,31.85,31.8,31.8,38206.0,25.161,25.161,25.1215,25.1215,38206.0
2017-09-05 11:10:00,31.8,31.8,31.74,31.74,34233.0,25.1215,25.1215,25.0741,25.0741,34233.0
2017-09-05 11:20:00,31.74,31.76,31.72,31.75,25826.0,25.0741,25.0899,25.0583,25.082,25826.0
2017-09-05 11:30:00,31.74,31.77,31.72,31.74,39805.0,25.0741,25.0978,25.0583,25.0741,39805.0
2017-09-05 11:40:00,31.74,31.75,31.72,31.73,27517.0,25.0741,25.082,25.0583,25.0662,27517.0
2017-09-05 11:50:00,31.73,31.74,31.71,31.73,19711.0,25.0662,25.0741,25.0504,25.0662,19711.0
2017-09-05 12:00:00,31.73,31.73,31.56,31.56,44165.0,25.0662,25.0662,24.9319,24.9319,44165.0
2017-09-05 12:10:00,31.57,31.6,31.55,31.58,22760.0,24.9398,24.9635,24.924,24.9477,22760.0
2017-09-05 12:20:00,31.57,31.61,31.56,31.57,25244.0,24.9398,24.9714,24.9319,24.9398,25244.0
2017-09-05 12:30:00,31.56,31.57,31.47,31.56,55623.0,24.9319,24.9398,24.8608,24.9319,55623.0
2017-09-05 12:40:00,31.55,31.58,31.51,31.52,30430.0,24.924,24.9477,24.8924,24.9003,30430.0
2017-09-05 12:50:00,31.52,31.61,31.51,31.61,36331.0,24.9003,24.9714,24.8924,24.9714,36331.0
2017-09-05 13:00:00,31.61,31.61,31.47,31.48,33737.0,24.9714,24.9714,24.8608,24.8687,33737.0
2017-09-05 13:10:00,31.48,31.53,31.46,31.53,37218.0,24.8687,24.9082,24.8529,24.9082,37218.0
2017-09-05 13:20:00,31.53,31.58,31.52,31.54,31699.0,24.9082,24.9477,24.9003,24.9161,31699.0
2017-09-05 13:30:00,31.54,31.58,31.5,31.56,20646.0,24.9161,24.9477,24.8845,24.9319,20646.0
2017-09-05 13:40:00,31.57,31.58,31.56,31.56,11600.0,24.9398,24.9477,24.9319,24.9319,11600.0
2017-09-05 13:50:00,31.56,31.59,31.56,31.59,16585.0,24.9319,24.9556,24.9319,24.9556,16585.0
2017-09-05 14:00:00,31.59,31.61,31.58,31.59,28158.0,24.9556,24.9714,24.9477,24.9556,28158.0
2017-09-05 14:10:00,31.59,31.59,31.52,31.56,18622.0,24.9556,24.9556,24.9003,24.9319,18622.0
2017-09-05 14:20:00,31.56,31.61,31.56,31.6,19740.0,24.9319,24.9714,24.9319,24.9635,19740.0
2017-09-05 14:30:00,31.59,31.61,31.56,31.56,24652.0,24.9556,24.9714,24.9319,24.9319,24652.0
2017-09-05 14:40:00,31.56,31.57,31.52,31.53,33432.0,24.9319,24.9398,24.9003,24.9082,33432.0
2017-09-05 14:50:00,31.53,31.53,31.5,31.52,23482.0,24.9082,24.9082,24.8845,24.9003,23482.0
2017-09-05 15:00:00,31.52,31.54,31.5,31.53,26763.0,24.9003,24.9161,24.8845,24.9082,26763.0
2017-09-05 15:10:00,31.52,31.58,31.51,31.56,41483.0,24.9003,24.9477,24.8924,24.9319,41483.0
2017-09-05 15:20:00,31.56,31.62,31.54,31.62,28248.0,24.9319,24.9793,24.9161,24.9793,28248.0
2017-09-05 15:30:00,31.63,31.66,31.59,31.61,49699.0,24.9872,25.0109,24.9556,24.9714,49699.0
2017-09-05 15:40:00,31.61,31.61,31.57,31.58,46458.0,24.9714,24.9714,24.9398,24.9477,46458.0
2017-09-05 15:50:00,31.59,31.63,31.57,31.62,91365.0,24.9556,24.9872,24.9398,24.9793,91365.0
2017-09-06 09:30:00,31.75,31.83,31.64,31.72,44451.0,25.082,25.1452,24.9951,25.0583,44451.0
2017-09-06 09:40:00,31.72,31.75,31.7,31.73,25687.0,25.0583,25.082,25.0425,25.0662,25687.0
2017-09-06 09:50:00,31.73,31.78,31.72,31.76,18261.0,25.0662,25.1057,25.0583,25.0899,18261.0
2017-09-06 10:00:00,31.76,31.82,31.76,31.81,14745.0,25.0899,25.1373,25.0899,25.1294,14745.0
2017-09-06 10:10:00,31.81,31.83,31.76,31.76,19625.0,25.1294,25.1452,25.0899,25.0899,19625.0
2017-09-06 10:20:00,31.75,31.78,31.75,31.77,8272.0,25.082,25.1057,25.082,25.0978,8272.0
2017-09-06 10:30:00,31.77,31.8,31.75,31.76,13538.0,25.0978,25.1215,25.082,25.0899,13538.0
2017-09-06 10:40:00,31.77,31.8,31.72,31.79,17014.0,25.0978,25.1215,25.0583,25.1136,17014.0
2017-09-06 10:50:00,31.79,31.79,31.74,31.77,17900.0,25.1136,25.1136,25.0741,25.0978,17900.0
2017-09-06 11:00:00,31.76,31.77,31.7,31.72,14032.0,25.0899,25.0978,25.0425,25.0583,14032.0
2017-09-06 11:10:00,31.7,31.7,31.65,31.66,7899.0,25.0425,25.0425,25.003,25.0109,7899.0
2017-09-06 11:20:00,31.67,31.69,31.66,31.68,8401.0,25.0188,25.0346,25.0109,25.0267,8401.0
2017-09-06 11:30:00,31.67,31.71,31.66,31.7,10820.0,25.0188,25.0504,25.0109,25.0425,10820.0
2017-09-06 11:40:00,31.71,31.72,31.71,31.71,4400.0,25.0504,25.0583,25.0504,25.0504,4400.0
2017-09-06 11:50:00,31.72,31.74,31.72,31.72,4091.0,25.0583,25.0741,25.0583,25.0583,4091.0
2017-09-06 12:00:00,31.72,31.72,31.68,31.71,7700.0,25.0583,25.0583,25.0267,25.0504,7700.0
2017-09-06 12:10:00,31.72,31.75,31.72,31.74,10900.0,25.0583,25.082,25.0583,25.0741,10900.0
2017-09-06 12:20:00,31.73,31.75,31.72,31.74,11472.0,25.0662,25.082,25.0583,25.0741,11472.0
2017-09-06 12:30:00,31.73,31.75,31.73,31.75,13959.0,25.0662,25.082,25.0662,25.082,13959.0
2017-09-06 12:40:00,31.74,31.75,31.74,31.74,9374.0,25.0741,25.082,25.0741,25.0741,9374.0
2017-09-06 12:50:00,31.75,31.78,31.75,31.76,11017.0,25.082,25.1057,25.082,25.0899,11017.0
2017-09-06 13:00:00,31.76,31.79,31.76,31.79,8699.0,25.0899,25.1136,25.0899,25.1136,8699.0
2017-09-06 13:10:00,31.79,31.83,31.79,31.82,27468.0,25.1136,25.1452,25.1136,25.1373,27468.0
2017-09-06 13:20:00,31.81,31.82,31.8,31.8,11700.0,25.1294,25.1373,25.1215,25.1215,11700.0
2017-09-06 13:30:00,31.8,31.82,31.8,31.81,13046.0,25.1215,25.1373,25.1215,25.1294,13046.0
2017-09-06 13:40:00,31.8,31.83,31.79,31.83,4270.0,25.1215,25.1452,25.1136,25.1452,4270.0
2017-09-06 13:50:00,31.83,31.84,31.81,31.82,11711.0,25.1452,25.1531,25.1294,25.1373,11711.0
2017-09-06 14:00:00,31.82,31.87,31.82,31.86,21232.0,25.1373,25.1768,25.1373,25.1689,21232.0
2017-09-06 14:10:00,31.86,31.86,31.82,31.83,10486.0,25.1689,25.1689,25.1373,25.1452,10486.0
2017-09-06 14:20:00,31.84,31.85,31.83,31.83,13544.0,25.1531,25.161,25.1452,25.1452,13544.0
2017-09-06 14:30:00,31.82,31.82,31.8,31.8,15555.0,25.1373,25.1373,25.1215,25.1215,15555.0
2017-09-06 14:40:00,31.8,31.8,31.76,31.77,32400.0,25.1215,25.1215,25.0899,25.0978,32400.0
2017-09-06 14:50:00,31.77,31.81,31.77,31.78,13559.0,25.0978,25.1294,25.0978,25.1057,13559.0
2017-09-06 15:00:00,31.79,31.8,31.77,31.8,31987.0,25.1136,25.1215,25.0978,25.1215,31987.0
2017-09-06 15:10:00,31.81,31.82,31.81,31.81,9879.0,25.1294,25.1373,25.1294,25.1294,9879.0
2017-09-06 15:20:00,31.82,31.88,31.82,31.87,21578.0,25.1373,25.1847,25.1373,25.1768,21578.0
2017-09-06 15:30:00,31.87,31.9,31.85,31.86,61396.0,25.1768,25.2005,25.161,25.1689,61396.0
2017-09-06 15:40:00,31.87,31.91,31.87,31.88,36532.0,25.1768,25.2084,25.1768,25.1847,36532.0
2017-09-06 15:50:00,31.88,31.89,31.85,31.88,90225.0,25.1847,25.1926,25.161,25.1847,90225.0
2017-09-07 09:30:00,31.92,31.93,31.88,31.88,18318.0,25.2163,25.2242,25.1847,25.1847,18318.0
2017-09-07 09:40:00,31.88,31.91,31.83,31.85,30458.0,25.1847,25.2084,25.1452,25.161,30458.0
2017-09-07 09:50:00,31.85,31.89,31.85,31.87,14953.0,25.161,25.1926,25.161,25.1768,14953.0
2017-09-07 10:00:00,31.88,31.88,31.78,31.78,27816.0,25.1847,25.1847,25.1057,25.1057,27816.0
2017-09-07 10:10:00,31.78,31.8,31.75,31.79,13945.0,25.1057,25.1215,25.082,25.1136,13945.0
2017-09-07 10:20:00,31.79,31.86,31.79,31.81,13525.0,25.1136,25.1689,25.1136,25.1294,13525.0
2017-09-07 10:30:00,31.82,31.87,31.81,31.84,23250.0,25.1373,25.1768,25.1294,25.1531,23250.0
2017-09-07 10:40:00,31.85,31.9,31.84,31.9,13267.0,25.161,25.2005,25.1531,25.2005,13267.0
2017-09-07 10:50:00,31.91,31.94,31.91,31.91,17153.0,25.2084,25.2321,25.2084,25.2084,17153.0
2017-09-07 11:00:00,31.91,31.95,31.91,31.92,5890.0,25.2084,25.24,25.2084,25.2163,5890.0
2017-09-07 11:10:00,31.92,31.94,31.89,31.89,15226.0,25.2163,25.2321,25.1926,25.1926,15226.0
2017-09-07 11:20:00,31.89,31.89,31.83,31.84,15826.0,25.1926,25.1926,25.1452,25.1531,15826.0
2017-09-07 11:30:00,31.84,31.84,31.82,31.83,12702.0,25.1531,25.1531,25.1373,25.1452,12702.0
2017-09-07 11:40:00,31.84,31.84,31.78,31.78,15713.0,25.1531,25.1531,25.1057,25.1057,15713.0
2017-09-07 11:50:00,31.78,31.78,31.75,31.76,7367.0,25.1057,25.1057,25.082,25.0899,7367.0
2017-09-07 12:00:00,31.76,31.8,31.76,31.79,15705.0,25.0899,25.1215,25.0899,25.1136,15705.0
2017-09-07 12:10:00,31.8,31.82,31.78,31.81,20046.0,25.1215,25.1373,25.1057,25.1294,20046.0
2017-09-07 12:20:00,31.82,31.82,31.8,31.8,8545.0,25.1373,25.1373,25.1215,25.1215,8545.0
2017-09-07 12:30:00,31.8,31.81,31.77,31.79,24061.0,25.1215,25.1294,25.0978,25.1136,24061.0
2017-09-07 12:40:00,31.78,31.81,31.76,31.79,9828.0,25.1057,25.1294,25.0899,25.1136,9828.0
2017-09-07 12:50:00,31.8,31.8,31.78,31.78,13165.0,25.1215,25.1215,25.1057,25.1057,13165.0
2017-09-07 13:00:00,31.78,31.79,31.77,31.77,9200.0,25.1057,25.1136,25.0978,25.0978,9200.0
2017-09-07 13:10:00,31.78,31.8,31.78,31.8,10000.0,25.1057,25.1215,25.1057,25.1215,10000.0
2017-09-07 13:20:00,31.8,31.8,31.77,31.8,5263.0,25.1215,25.1215,25.0978,25.1215,5263.0
2017-09-07 13:30:00,31.8,31.8,31.79,31.8,2608.0,25.1215,25.1215,25.1136,25.1215,2608.0
2017-09-07 13:40:00,31.8,31.8,31.79,31.8,21539.0,25.1215,25.1215,25.1136,25.1215,21539.0
2017-09-07 13:50:00,31.79,31.79,31.75,31.79,9075.0,25.1136,25.1136,25.082,25.1136,9075.0
2017-09-07 14:00:00,31.78,31.8,31.77,31.8,14850.0,25.1057,25.1215,25.0978,25.1215,14850.0
2017-09-07 14:10:00,31.81,31.84,31.79,31.8,26232.0,25.1294,25.1531,25.1136,25.1215,26232.0
2017-09-07 14:20:00,31.8,31.8,31.78,31.79,4377.0,25.1215,25.1215,25.1057,25.1136,4377.0
2017-09-07 14:30:00,31.79,31.79,31.76,31.78,17516.0,25.1136,25.1136,25.0899,25.1057,17516.0
2017-09-07 14:40:00,31.78,31.78,31.77,31.78,7922.0,25.1057,25.1057,25.0978,25.1057,7922.0
2017-09-07 14:50:00,31.78,31.81,31.78,31.8,17664.0,25.1057,25.1294,25.1057,25.1215,17664.0
2017-09-07 15:00:00,31.81,31.81,31.79,31.8,14256.0,25.1294,25.1294,25.1136,25.1215,14256.0
2017-09-07 15:10:00,31.8,31.82,31.8,31.8,48716.0,25.1215,25.1373,25.1215,25.1215,48716.0
2017-09-07 15:20:00,31.8,31.8,31.77,31.77,11532.0,25.1215,25.1215,25.0978,25.0978,11532.0
2017-09-07 15:30:00,31.77,31.79,31.75,31.79,38866.0,25.0978,25.1136,25.082,25.1136,38866.0
2017-09-07 15:40:00,31.8,31.82,31.79,31.81,33596.0,25.1215,25.1373,25.1136,25.1294,33596.0
2017-09-07 15:50:00,31.8,31.8,31.76,31.77,136801.0,25.1215,25.1215,25.0899,25.0978,136801.0
2017-09-08 09:30:00,31.72,31.77,31.58,31.6,56189.0,25.0583,25.0978,24.9477,24.9635,56189.0
2017-09-08 09:40:00,31.6,31.67,31.6,31.67,22371.0,24.9635,25.0188,24.9635,25.0188,22371.0
2017-09-08 09:50:00,31.67,31.71,31.65,31.71,22553.0,25.0188,25.0504,25.003,25.0504,22553.0
2017-09-08 10:00:00,31.72,31.73,31.68,31.69,18717.0,25.0583,25.0662,25.0267,25.0346,18717.0
2017-09-08 10:10:00,31.69,31.69,31.65,31.66,15235.0,25.0346,25.0346,25.003,25.0109,15235.0
2017-09-08 10:20:00,31.65,31.68,31.63,31.68,10092.0,25.003,25.0267,24.9872,25.0267,10092.0
2017-09-08 10:30:00,31.68,31.69,31.66,31.69,12422.0,25.0267,25.0346,25.0109,25.0346,12422.0
2017-09-08 10:40:00,31.7,31.7,31.68,31.69,24295.0,25.0425,25.0425,25.0267,25.0346,24295.0
2017-09-08 10:50:00,31.69,31.69,31.66,31.67,16071.0,25.0346,25.0346,25.0109,25.0188,16071.0
2017-09-08 11:00:00,31.68,31.74,31.68,31.71,14974.0,25.0267,25.0741,25.0267,25.0504,14974.0
2017-09-08 11:10:00,31.71,31.71,31.66,31.67,25157.0,25.0504,25.0504,25.0109,25.0188,25157.0
2017-09-08 11:20:00,31.67,31.7,31.67,31.7,16243.0,25.0188,25.0425,25.0188,25.0425,16243.0
2017-09-08 11:30:00,31.71,31.71,31.65,31.65,11534.0,25.0504,25.0504,25.003,25.003,11534.0
2017-09-08 11:40:00,31.65,31.67,31.64,31.67,16489.0,25.003,25.0188,24.9951,25.0188,16489.0
2017-09-08 11:50:00,31.68,31.68,31.67,31.67,13463.0,25.0267,25.0267,25.0188,25.0188,13463.0
2017-09-08 12:00:00,31.67,31.67,31.64,31.67,22369.0,25.0188,25.0188,24.9951,25.0188,22369.0
2017-09-08 12:10:00,31.66,31.66,31.65,31.66,23700.0,25.0109,25.0109,25.003,25.0109,23700.0
2017-09-08 12:20:00,31.67,31.67,31.66,31.66,9095.0,25.0188,25.0188,25.0109,25.0109,9095.0
2017-09-08 12:30:00,31.66,31.66,31.65,31.65,24094.0,25.0109,25.0109,25.003,25.003,24094.0
2017-09-08 12:40:00,31.65,31.68,31.64,31.68,35539.0,25.003,25.0267,24.9951,25.0267,35539.0
2017-09-08 12:50:00,31.68,31.7,31.68,31.68,29217.0,25.0267,25.0425,25.0267,25.0267,29217.0
2017-09-08 13:00:00,31.68,31.68,31.67,31.67,7700.0,25.0267,25.0267,25.0188,25.0188,7700.0
2017-09-08 13:10:00,31.67,31.68,31.67,31.68,7510.0,25.0188,25.0267,25.0188,25.0267,7510.0
2017-09-08 13:20:00,31.67,31.7,31.67,31.69,15801.0,25.0188,25.0425,25.0188,25.0346,15801.0
2017-09-08 13:30:00,31.69,31.69,31.65,31.66,10628.0,25.0346,25.0346,25.003,25.0109,10628.0
2017-09-08 13:40:00,31.65,31.66,31.61,31.63,10120.0,25.003,25.0109,24.9714,24.9872,10120.0
2017-09-08 13:50:00,31.64,31.64,31.63,31.64,2000.0,24.9951,24.9951,24.9872,24.9951,2000.0
2017-09-08 14:00:00,31.63,31.65,31.63,31.64,21856.0,24.9872,25.003,24.9872,24.9951,21856.0
2017-09-08 14:10:00,31.64,31.69,31.64,31.66,18720.0,24.9951,25.0346,24.9951,25.0109,18720.0
2017-09-08 14:20:00,31.66,31.67,31.65,31.67,14244.0,25.0109,25.0188,25.003,25.0188,14244.0
2017-09-08 14:30:00,31.67,31.68,31.67,31.67,19036.0,25.0188,25.0267,25.0188,25.0188,19036.0
2017-09-08 14:40:00,31.66,31.66,31.62,31.62,14778.0,25.0109,25.0109,24.9793,24.9793,14778.0
2017-09-08 14:50:00,31.61,31.62,31.61,31.62,16113.0,24.9714,24.9793,24.9714,24.9793,16113.0
2017-09-08 15:00:00,31.62,31.64,31.61,31.62,57463.0,24.9793,24.9951,24.9714,24.9793,57463.0
2017-09-08 15:10:00,31.63,31.63,31.58,31.58,14398.0,24.9872,24.9872,24.9477,24.9477,14398.0
2017-09-08 15:20:00,31.58,31.58,31.53,31.55,53732.0,24.9477,24.9477,24.9082,24.924,53732.0
2017-09-08 15:30:00,31.54,31.54,31.48,31.5,54029.0,24.9161,24.9161,24.8687,24.8845,54029.0
2017-09-08 15:40:00,31.5,31.51,31.46,31.51,103666.0,24.8845,24.8924,24.8529,24.8924,103666.0
2017-09-08 15:50:00,31.5,31.51,31.47,31.48,143919.0,24.8845,24.8924,24.8608,24.8687,143919.0
2017-09-11 09:30:00,31.74,31.92,31.72,31.91,52518.0,25.0741,25.2163,25.0583,25.2084,52518.0
2017-09-11 09:40:00,31.92,32.05,31.92,32.04,49363.0,25.2163,25.319,25.2163,25.3111,49363.0
2017-09-11 09:50:00,32.05,32.08,32.01,32.01,48521.0,25.319,25.3427,25.2874,25.2874,48521.0
2017-09-11 10:00:00,32.02,32.12,32.02,32.1,35137.0,25.2953,25.3743,25.2953,25.3585,35137.0
2017-09-11 10:10:00,32.1,32.13,32.05,32.05,31038.0,25.3585,25.3822,25.319,25.319,31038.0
2017-09-11 10:20:00,32.04,32.05,32.0,32.02,30224.0,25.3111,25.319,25.2795,25.2953,30224.0
2017-09-11 10:30:00,32.03,32.04,32.01,32.01,28532.0,25.3032,25.3111,25.2874,25.2874,28532.0
2017-09-11 10:40:00,32.0,32.06,32.0,32.03,17503.0,25.2795,25.3269,25.2795,25.3032,17503.0
2017-09-11 10:50:00,32.03,32.04,32.01,32.04,14867.0,25.3032,25.3111,25.2874,25.3111,14867.0
2017-09-11 11:00:00,32.04,32.08,32.03,32.08,19657.0,25.3111,25.3427,25.3032,25.3427,19657.0
2017-09-11 11:10:00,32.09,32.1,32.07,32.1,20733.0,25.3506,25.3585,25.3348,25.3585,20733.0
2017-09-11 11:20:00,32.1,32.11,32.08,32.08,11742.0,25.3585,25.3664,25.3427,25.3427,11742.0
2017-09-11 11:30:00,32.09,32.11,32.06,32.07,16673.0,25.3506,25.3664,25.3269,25.3348,16673.0
2017-09-11 11:40:00,32.07,32.1,32.06,32.09,12181.0,25.3348,25.3585,25.3269,25.3506,12181.0
2017-09-11 11:50:00,32.08,32.1,32.07,32.08,13435.0,25.3427,25.3585,25.3348,25.3427,13435.0
2017-09-11 12:00:00,32.08,32.08,32.04,32.04,5112.0,25.3427,25.3427,25.3111,25.3111,5112.0
2017-09-11 12:10:00,32.05,32.07,32.04,32.06,15746.0,25.319,25.3348,25.3111,25.3269,15746.0
2017-09-11 12:20:00,32.07,32.08,32.05,32.07,39216.0,25.3348,25.3427,25.319,25.3348,39216.0
2017-09-11 12:30:00,32.08,32.08,32.05,32.07,8345.0,25.3427,25.3427,25.319,25.3348,8345.0
2017-09-11 12:40:00,32.08,32.1,32.08,32.08,11840.0,25.3427,25.3585,25.3427,25.3427,11840.0
2017-09-11 12:50:00,32.09,32.1,32.08,32.1,18871.0,25.3506,25.3585,25.3427,25.3585,18871.0
2017-09-11 13:00:00,32.1,32.11,32.09,32.11,24192.0,25.3585,25.3664,25.3506,25.3664,24192.0
2017-09-11 13:10:00,32.1,32.13,32.1,32.13,8187.0,25.3585,25.3822,25.3585,25.3822,8187.0
2017-09-11 13:20:00,32.13,32.15,32.13,32.13,23781.0,25.3822,25.398,25.3822,25.3822,23781.0
2017-09-11 13:30:00,32.13,32.14,32.12,32.12,11977.0,25.3822,25.3901,25.3743,25.3743,11977.0
2017-09-11 13:40:00,32.11,32.12,32.1,32.1,11605.0,25.3664,25.3743,25.3585,25.3585,11605.0
2017-09-11 13:50:00,32.11,32.13,32.1,32.1,8427.0,25.3664,25.3822,25.3585,25.3585,8427.0
2017-09-11 14:00:00,32.11,32.17,32.11,32.17,23723.0,25.3664,25.4138,25.3664,25.4138,23723.0
2017-09-11 14:10:00,32.17,32.19,32.17,32.19,17657.0,25.4138,25.4296,25.4138,25.4296,17657.0
2017-09-11 14:20:00,32.19,32.22,32.19,32.21,86708.0,25.4296,25.4533,25.4296,25.4454,86708.0
2017-09-11 14:30:00,32.2,32.24,32.19,32.24,40376.0,25.4375,25.4691,25.4296,25.4691,40376.0
2017-09-11 14:40:00,32.25,32.26,32.22,32.24,97401.0,25.477,25.4849,25.4533,25.4691,97401.0
2017-09-11 14:50:00,32.24,32.26,32.21,32.24,64261.0,25.4691,25.4849,25.4454,25.4691,64261.0
2017-09-11 15:00:00,32.24,32.26,32.24,32.24,21336.0,25.4691,25.4849,25.4691,25.4691,21336.0
2017-09-11 15:10:00,32.25,32.29,32.25,32.29,34143.0,25.477,25.5086,25.477,25.5086,34143.0
2017-09-11 15:20:00,32.29,32.3,32.24,32.24,40243.0,25.5086,25.5165,25.4691,25.4691,40243.0
2017-09-11 15:30:00,32.24,32.26,32.22,32.25,24557.0,25.4691,25.4849,25.4533,25.477,24557.0
2017-09-11 15:40:00,32.26,32.28,32.2,32.2,39360.0,25.4849,25.5007,25.4375,25.4375,39360.0
2017-09-11 15:50:00,32.2,32.21,32.14,32.21,141121.0,25.4375,25.4454,25.3901,25.4454,141121.0
2017-09-12 09:30:00,32.25,32.47,32.25,32.34,89174.0,25.477,25.6508,25.477,25.5481,89174.0
2017-09-12 09:40:00,32.33,32.34,32.2,32.34,50243.0,25.5402,25.5481,25.4375,25.5481,50243.0
2017-09-12 09:50:00,32.35,32.37,32.29,32.35,46506.0,25.556,25.5718,25.5086,25.556,46506.0
2017-09-12 10:00:00,32.35,32.35,32.31,32.33,25225.0,25.556,25.556,25.5244,25.5402,25225.0
2017-09-12 10:10:00,32.33,32.39,32.32,32.37,28843.0,25.5402,25.5876,25.5323,25.5718,28843.0
2017-09-12 10:20:00,32.36,32.44,32.36,32.42,36885.0,25.5639,25.6271,25.5639,25.6113,36885.0
2017-09-12 10:30:00,32.42,32.46,32.38,32.45,26502.0,25.6113,25.6429,25.5797,25.635,26502.0
2017-09-12 10:40:00,32.44,32.44,32.38,32.39,19197.0,25.6271,25.6271,25.5797,25.5876,19197.0
2017-09-12 10:50:00,32.4,32.44,32.39,32.44,30718.0,25.5955,25.6271,25.5876,25.6271,30718.0
2017-09-12 11:00:00,32.44,32.46,32.42,32.46,13374.0,25.6271,25.6429,25.6113,25.6429,13374.0
2017-09-12 11:10:00,32.46,32.47,32.42,32.42,18201.0,25.6429,25.6508,25.6113,25.6113,18201.0
2017-09-12 11:20:00,32.42,32.46,32.42,32.44,45724.0,25.6113,25.6429,25.6113,25.6271,45724.0
2017-09-12 11:30:00,32.44,32.44,32.42,32.44,17990.0,25.6271,25.6271,25.6113,25.6271,17990.0
2017-09-12 11:40:00,32.43,32.43,32.37,32.38,13728.0,25.6192,25.6192,25.5718,25.5797,13728.0
2017-09-12 11:50:00,32.38,32.38,32.37,32.37,23538.0,25.5797,25.5797,25.5718,25.5718,23538.0
2017-09-12 12:00:00,32.38,32.38,32.35,32.37,22637.0,25.5797,25.5797,25.556,25.5718,22637.0
2017-09-12 12:10:00,32.37,32.37,32.37,32.37,2800.0,25.5718,25.5718,25.5718,25.5718,2800.0
2017-09-12 12:20:00,32.37,32.37,32.33,32.34,15423.0,25.5718,25.5718,25.5402,25.5481,15423.0
2017-09-12 12:30:00,32.35,32.37,32.33,32.37,22261.0,25.556,25.5718,25.5402,25.5718,22261.0
2017-09-12 12:40:00,32.37,32.39,32.37,32.39,5900.0,25.5718,25.5876,25.5718,25.5876,5900.0
2017-09-12 12:50:00,32.4,32.43,32.4,32.41,8386.0,25.5955,25.6192,25.5955,25.6034,8386.0
2017-09-12 13:00:00,32.42,32.43,32.42,32.43,18236.0,25.6113,25.6192,25.6113,25.6192,18236.0
2017-09-12 13:10:00,32.42,32.45,32.42,32.44,13854.0,25.6113,25.635,25.6113,25.6271,13854.0
2017-09-12 13:20:00,32.44,32.46,32.44,32.45,7918.0,25.6271,25.6429,25.6271,25.635,7918.0
2017-09-12 13:30:00,32.46,32.46,32.42,32.42,12910.0,25.6429,25.6429,25.6113,25.6113,12910.0
2017-09-12 13:40:00,32.42,32.43,32.42,32.42,11909.0,25.6113,25.6192,25.6113,25.6113,11909.0
2017-09-12 13:50:00,32.42,32.44,32.41,32.42,28720.0,25.6113,25.6271,25.6034,25.6113,28720.0
2017-09-12 14:00:00,32.42,32.44,32.4,32.42,18485.0,25.6113,25.6271,25.5955,25.6113,18485.0
2017-09-12 14:10:00,32.42,32.42,32.39,32.39,25887.0,25.6113,25.6113,25.5876,25.5876,25887.0
2017-09-12 14:20:00,32.38,32.4,32.38,32.38,17836.0,25.5797,25.5955,25.5797,25.5797,17836.0
2017-09-12 14:30:00,32.38,32.38,32.37,32.38,22660.0,25.5797,25.5797,25.5718,25.5797,22660.0
2017-09-12 14:40:00,32.38,32.4,32.37,32.38,22373.0,25.5797,25.5955,25.5718,25.5797,22373.0
2017-09-12 14:50:00,32.38,32.4,32.38,32.38,21098.0,25.5797,25.5955,25.5797,25.5797,21098.0
2017-09-12 15:00:00,32.39,32.4,32.38,32.39,54432.0,25.5876,25.5955,25.5797,25.5876,54432.0
2017-09-12 15:10:00,32.38,32.4,32.38,32.4,23961.0,25.5797,25.5955,25.5797,25.5955,23961.0
2017-09-12 15:20:00,32.4,32.42,32.39,32.4,49322.0,25.5955,25.6113,25.5876,25.5955,49322.0
2017-09-12 15:30:00,32.4,32.4,32.36,32.38,42808.0,25.5955,25.5955,25.5639,25.5797,42808.0
2017-09-12 15:40:00,32.38,32.4,32.37,32.4,27153.0,25.5797,25.5955,25.5718,25.5955,27153.0
2017-09-12 15:50:00,32.4,32.41,32.37,32.41,55519.0,25.5955,25.6034,25.5718,25.6034,55519.0
2017-09-13 09:30:00,32.28,32.29,32.07,32.25,85811.0,25.5007,25.5086,25.3348,25.477,85811.0
2017-09-13 09:40:00,32.26,32.26,32.16,32.2,22577.0,25.4849,25.4849,25.4059,25.4375,22577.0
2017-09-13 09:50:00,32.22,32.24,32.19,32.24,31590.0,25.4533,25.4691,25.4296,25.4691,31590.0
2017-09-13 10:00:00,32.23,32.24,32.17,32.19,33199.0,25.4612,25.4691,25.4138,25.4296,33199.0
2017-09-13 10:10:00,32.2,32.2,32.13,32.16,23662.0,25.4375,25.4375,25.3822,25.4059,23662.0
2017-09-13 10:20:00,32.16,32.19,32.14,32.15,33105.0,25.4059,25.4296,25.3901,25.398,33105.0
2017-09-13 10:30:00,32.14,32.17,32.13,32.16,26866.0,25.3901,25.4138,25.3822,25.4059,26866.0
2017-09-13 10:40:00,32.15,32.16,32.11,32.12,25853.0,25.398,25.4059,25.3664,25.3743,25853.0
2017-09-13 10:50:00,32.11,32.13,32.09,32.13,18032.0,25.3664,25.3822,25.3506,25.3822,18032.0
2017-09-13 11:00:00,32.14,32.14,32.1,32.1,33827.0,25.3901,25.3901,25.3585,25.3585,33827.0
2017-09-13 11:10:00,32.11,32.11,32.07,32.07,22049.0,25.3664,25.3664,25.3348,25.3348,22049.0
2017-09-13 11:20:00,32.07,32.07,32.04,32.05,26525.0,25.3348,25.3348,25.3111,25.319,26525.0
2017-09-13 11:30:00,32.05,32.06,31.96,31.97,9601.0,25.319,25.3269,25.2479,25.2558,9601.0
2017-09-13 11:40:00,31.97,32.02,31.97,32.01,11486.0,25.2558,25.2953,25.2558,25.2874,11486.0
2017-09-13 11:50:00,32.01,32.04,32.01,32.04,19727.0,25.2874,25.3111,25.2874,25.3111,19727.0
2017-09-13 12:00:00,32.03,32.04,32.03,32.03,4900.0,25.3032,25.3111,25.3032,25.3032,4900.0
2017-09-13 12:10:00,32.03,32.06,32.03,32.04,14618.0,25.3032,25.3269,25.3032,25.3111,14618.0
2017-09-13 12:20:00,32.03,32.06,32.03,32.04,10633.0,25.3032,25.3269,25.3032,25.3111,10633.0
2017-09-13 12:30:00,32.04,32.04,32.01,32.01,29098.0,25.3111,25.3111,25.2874,25.2874,29098.0
2017-09-13 12:40:00,32.02,32.04,32.02,32.04,25372.0,25.2953,25.3111,25.2953,25.3111,25372.0
2017-09-13 12:50:00,32.03,32.03,32.0,32.01,13274.0,25.3032,25.3032,25.2795,25.2874,13274.0
2017-09-13 13:00:00,32.01,32.03,32.0,32.03,15282.0,25.2874,25.3032,25.2795,25.3032,15282.0
2017-09-13 13:10:00,32.03,32.03,32.0,32.03,14500.0,25.3032,25.3032,25.2795,25.3032,14500.0
2017-09-13 13:20:00,32.02,32.07,32.01,32.07,17015.0,25.2953,25.3348,25.2874,25.3348,17015.0
2017-09-13 13:30:00,32.06,32.06,32.03,32.04,10830.0,25.3269,25.3269,25.3032,25.3111,10830.0
2017-09-13 13:40:00,32.04,32.06,32.04,32.05,7999.0,25.3111,25.3269,25.3111,25.319,7999.0
2017-09-13 13:50:00,32.04,32.06,32.01,32.01,25354.0,25.3111,25.3269,25.2874,25.2874,25354.0
2017-09-13 14:00:00,32.01,32.01,31.99,31.99,15893.0,25.2874,25.2874,25.2716,25.2716,15893.0
2017-09-13 14:10:00,32.0,32.03,31.98,32.01,26031.0,25.2795,25.3032,25.2637,25.2874,26031.0
2017-09-13 14:20:00,32.01,32.05,32.01,32.03,17505.0,25.2874,25.319,25.2874,25.3032,17505.0
2017-09-13 14:30:00,32.03,32.06,32.03,32.05,21222.0,25.3032,25.3269,25.3032,25.319,21222.0
2017-09-13 14:40:00,32.04,32.07,32.03,32.03,43219.0,25.3111,25.3348,25.3032,25.3032,43219.0
2017-09-13 14:50:00,32.03,32.06,32.03,32.06,16961.0,25.3032,25.3269,25.3032,25.3269,16961.0
2017-09-13 15:00:00,32.06,32.06,32.05,32.06,17019.0,25.3269,25.3269,25.319,25.3269,17019.0
2017-09-13 15:10:00,32.08,32.09,32.05,32.07,39773.0,25.3427,25.3506,25.319,25.3348,39773.0
2017-09-13 15:20:00,32.08,32.1,32.06,32.09,28768.0,25.3427,25.3585,25.3269,25.3506,28768.0
2017-09-13 15:30:00,32.09,32.12,32.09,32.12,51713.0,25.3506,25.3743,25.3506,25.3743,51713.0
2017-09-13 15:40:00,32.12,32.13,32.06,32.06,51231.0,25.3743,25.3822,25.3269,25.3269,51231.0
2017-09-13 15:50:00,32.06,32.18,32.06,32.17,259082.0,25.3269,25.4217,25.3269,25.4138,259082.0
2017-09-14 09:30:00,31.95,32.08,31.91,32.04,28911.0,25.24,25.3427,25.2084,25.3111,28911.0
2017-09-14 09:40:00,32.07,32.16,32.07,32.1,33527.0,25.3348,25.4059,25.3348,25.3585,33527.0
2017-09-14 09:50:00,32.11,32.14,32.08,32.14,24541.0,25.3664,25.3901,25.3427,25.3901,24541.0
2017-09-14 10:00:00,32.13,32.16,32.12,32.14,22409.0,25.3822,25.4059,25.3743,25.3901,22409.0
2017-09-14 10:10:00,32.14,32.18,32.14,32.18,14970.0,25.3901,25.4217,25.3901,25.4217,14970.0
2017-09-14 10:20:00,32.19,32.19,32.15,32.18,21044.0,25.4296,25.4296,25.398,25.4217,21044.0
2017-09-14 10:30:00,32.18,32.19,32.17,32.19,9148.0,25.4217,25.4296,25.4138,25.4296,9148.0
2017-09-14 10:40:00,32.19,32.21,32.15,32.21,30407.0,25.4296,25.4454,25.398,25.4454,30407.0
2017-09-14 10:50:00,32.21,32.21,32.17,32.18,15951.0,25.4454,25.4454,25.4138,25.4217,15951.0
2017-09-14 11:00:00,32.19,32.19,32.14,32.18,14609.0,25.4296,25.4296,25.3901,25.4217,14609.0
2017-09-14 11:10:00,32.18,32.18,32.13,32.14,24610.0,25.4217,25.4217,25.3822,25.3901,24610.0
2017-09-14 11:20:00,32.14,32.18,32.14,32.14,17858.0,25.3901,25.4217,25.3901,25.3901,17858.0
2017-09-14 11:30:00,32.13,32.15,32.12,32.14,9089.0,25.3822,25.398,25.3743,25.3901,9089.0
2017-09-14 11:40:00,32.12,32.13,32.1,32.1,20416.0,25.3743,25.3822,25.3585,25.3585,20416.0
2017-09-14 11:50:00,32.1,32.12,32.09,32.12,6073.0,25.3585,25.3743,25.3506,25.3743,6073.0
2017-09-14 12:00:00,32.12,32.12,32.08,32.08,6847.0,25.3743,25.3743,25.3427,25.3427,6847.0
2017-09-14 12:10:00,32.07,32.1,32.06,32.1,8750.0,25.3348,25.3585,25.3269,25.3585,8750.0
2017-09-14 12:20:00,32.09,32.1,32.09,32.1,12315.0,25.3506,25.3585,25.3506,25.3585,12315.0
2017-09-14 12:30:00,32.09,32.12,32.09,32.12,16146.0,25.3506,25.3743,25.3506,25.3743,16146.0
2017-09-14 12:40:00,32.12,32.15,32.11,32.13,18917.0,25.3743,25.398,25.3664,25.3822,18917.0
2017-09-14 12:50:00,32.13,32.14,32.13,32.14,12784.0,25.3822,25.3901,25.3822,25.3901,12784.0
2017-09-14 13:00:00,32.14,32.14,32.1,32.1,6792.0,25.3901,25.3901,25.3585,25.3585,6792.0
2017-09-14 13:10:00,32.09,32.1,32.08,32.08,16157.0,25.3506,25.3585,25.3427,25.3427,16157.0
2017-09-14 13:20:00,32.08,32.09,32.06,32.08,6796.0,25.3427,25.3506,25.3269,25.3427,6796.0
2017-09-14 13:30:00,32.08,32.1,32.06,32.1,19347.0,25.3427,25.3585,25.3269,25.3585,19347.0
2017-09-14 13:40:00,32.1,32.12,32.1,32.11,26886.0,25.3585,25.3743,25.3585,25.3664,26886.0
2017-09-14 13:50:00,32.11,32.15,32.11,32.15,32206.0,25.3664,25.398,25.3664,25.398,32206.0
2017-09-14 14:00:00,32.15,32.18,32.15,32.18,23393.0,25.398,25.4217,25.398,25.4217,23393.0
2017-09-14 14:10:00,32.19,32.19,32.15,32.17,30132.0,25.4296,25.4296,25.398,25.4138,30132.0
2017-09-14 14:20:00,32.17,32.19,32.15,32.17,19246.0,25.4138,25.4296,25.398,25.4138,19246.0
2017-09-14 14:30:00,32.17,32.18,32.17,32.17,38087.0,25.4138,25.4217,25.4138,25.4138,38087.0
2017-09-14 14:40:00,32.17,32.2,32.17,32.2,27576.0,25.4138,25.4375,25.4138,25.4375,27576.0
2017-09-14 14:50:00,32.2,32.2,32.17,32.18,34470.0,25.4375,25.4375,25.4138,25.4217,34470.0
2017-09-14 15:00:00,32.18,32.18,32.16,32.18,31812.0,25.4217,25.4217,25.4059,25.4217,31812.0
2017-09-14 15:10:00,32.18,32.19,32.15,32.16,57803.0,25.4217,25.4296,25.398,25.4059,57803.0
2017-09-14 15:20:00,32.16,32.17,32.15,32.17,38907.0,25.4059,25.4138,25.398,25.4138,38907.0
2017-09-14 15:30:00,32.17,32.18,32.17,32.17,55818.0,25.4138,25.4217,25.4138,25.4138,55818.0
2017-09-14 15:40:00,32.17,32.17,32.14,32.15,55853.0,25.4138,25.4138,25.3901,25.398,55853.0
2017-09-14 15:50:00,32.15,32.2,32.15,32.18,113188.0,25.398,25.4375,25.398,25.4217,113188.0
2017-09-15 09:30:00,32.19,32.34,32.12,32.33,103919.0,25.4296,25.5481,25.3743,25.5402,103919.0
2017-09-15 09:40:00,32.34,32.37,32.29,32.3,56715.0,25.5481,25.5718,25.5086,25.5165,56715.0
2017-09-15 09:50:00,32.3,32.3,32.16,32.16,50227.0,25.5165,25.5165,25.4059,25.4059,50227.0
2017-09-15 10:00:00,32.16,32.18,32.14,32.15,37359.0,25.4059,25.4217,25.3901,25.398,37359.0
2017-09-15 10:10:00,32.16,32.23,32.15,32.22,22967.0,25.4059,25.4612,25.398,25.4533,22967.0
2017-09-15 10:20:00,32.22,32.28,32.22,32.27,35661.0,25.4533,25.5007,25.4533,25.4928,35661.0
2017-09-15 10:30:00,32.27,32.34,32.27,32.34,31331.0,25.4928,25.5481,25.4928,25.5481,31331.0
2017-09-15 10:40:00,32.35,32.39,32.33,32.39,27129.0,25.556,25.5876,25.5402,25.5876,27129.0
2017-09-15 10:50:00,32.39,32.47,32.39,32.46,46271.0,25.5876,25.6508,25.5876,25.6429,46271.0
2017-09-15 11:00:00,32.46,32.49,32.46,32.49,11677.0,25.6429,25.6666,25.6429,25.6666,11677.0
2017-09-15 11:10:00,32.49,32.49,32.47,32.48,35830.0,25.6666,25.6666,25.6508,25.6587,35830.0
2017-09-15 11:20:00,32.47,32.48,32.46,32.48,18490.0,25.6508,25.6587,25.6429,25.6587,18490.0
2017-09-15 11:30:00,32.48,32.49,32.47,32.49,45479.0,25.6587,25.6666,25.6508,25.6666,45479.0
2017-09-15 11:40:00,32.49,32.49,32.45,32.45,25990.0,25.6666,25.6666,25.635,25.635,25990.0
2017-09-15 11:50:00,32.45,32.46,32.44,32.44,27800.0,25.635,25.6429,25.6271,25.6271,27800.0
2017-09-15 12:00:00,32.44,32.46,32.44,32.46,15045.0,25.6271,25.6429,25.6271,25.6429,15045.0
2017-09-15 12:10:00,32.47,32.47,32.47,32.47,13112.0,25.6508,25.6508,25.6508,25.6508,13112.0
2017-09-15 12:20:00,32.47,32.47,32.44,32.44,14056.0,25.6508,25.6508,25.6271,25.6271,14056.0
2017-09-15 12:30:00,32.44,32.45,32.41,32.41,10614.0,25.6271,25.635,25.6034,25.6034,10614.0
2017-09-15 12:40:00,32.42,32.42,32.41,32.42,3400.0,25.6113,25.6113,25.6034,25.6113,3400.0
2017-09-15 12:50:00,32.42,32.42,32.38,32.38,14113.0,25.6113,25.6113,25.5797,25.5797,14113.0
2017-09-15 13:00:00,32.38,32.42,32.38,32.4,17688.0,25.5797,25.6113,25.5797,25.5955,17688.0
2017-09-15 13:10:00,32.4,32.42,32.4,32.42,25624.0,25.5955,25.6113,25.5955,25.6113,25624.0
2017-09-15 13:20:00,32.41,32.44,32.41,32.44,12723.0,25.6034,25.6271,25.6034,25.6271,12723.0
2017-09-15 13:30:00,32.45,32.46,32.44,32.44,17153.0,25.635,25.6429,25.6271,25.6271,17153.0
2017-09-15 13:40:00,32.44,32.44,32.41,32.41,12476.0,25.6271,25.6271,25.6034,25.6034,12476.0
2017-09-15 13:50:00,32.41,32.43,32.41,32.42,9862.0,25.6034,25.6192,25.6034,25.6113,9862.0
2017-09-15 14:00:00,32.42,32.45,32.42,32.43,22630.0,25.6113,25.635,25.6113,25.6192,22630.0
2017-09-15 14:10:00,32.43,32.43,32.43,32.43,3205.0,25.6192,25.6192,25.6192,25.6192,3205.0
2017-09-15 14:20:00,32.42,32.46,32.42,32.46,22333.0,25.6113,25.6429,25.6113,25.6429,22333.0
2017-09-15 14:30:00,32.47,32.49,32.47,32.47,22076.0,25.6508,25.6666,25.6508,25.6508,22076.0
2017-09-15 14:40:00,32.47,32.49,32.47,32.49,9964.0,25.6508,25.6666,25.6508,25.6666,9964.0
2017-09-15 14:50:00,32.49,32.49,32.49,32.49,6220.0,25.6666,25.6666,25.6666,25.6666,6220.0
2017-09-15 15:00:00,32.49,32.49,32.47,32.47,58727.0,25.6666,25.6666,25.6508,25.6508,58727.0
2017-09-15 15:10:00,32.47,32.47,32.46,32.47,6900.0,25.6508,25.6508,25.6429,25.6508,6900.0
2017-09-15 15:20:00,32.47,32.48,32.46,32.46,44729.0,25.6508,25.6587,25.6429,25.6429,44729.0
2017-09-15 15:30:00,32.46,32.46,32.44,32.44,35563.0,25.6429,25.6429,25.6271,25.6271,35563.0
2017-09-15 15:40:00,32.44,32.44,32.4,32.42,75149.0,25.6271,25.6271,25.5955,25.6113,75149.0
2017-09-15 15:50:00,32.42,32.46,32.39,32.42,175016.0,25.6113,25.6429,25.5876,25.6113,175016.0
2017-09-18 09:30:00,32.43,32.44,32.26,32.44,109633.0,25.6192,25.6271,25.4849,25.6271,109633.0
2017-09-18 09:40:00,32.44,32.57,32.43,32.51,89682.0,25.6271,25.7298,25.6192,25.6824,89682.0
2017-09-18 09:50:00,32.51,32.54,32.48,32.52,29451.0,25.6824,25.7061,25.6587,25.6903,29451.0
2017-09-18 10:00:00,32.52,32.54,32.52,32.53,15685.0,25.6903,25.7061,25.6903,25.6982,15685.0
2017-09-18 10:10:00,32.52,32.54,32.52,32.54,25999.0,25.6903,25.7061,25.6903,25.7061,25999.0
2017-09-18 10:20:00,32.54,32.56,32.53,32.54,48671.0,25.7061,25.7219,25.6982,25.7061,48671.0
2017-09-18 10:30:00,32.54,32.54,32.52,32.53,39230.0,25.7061,25.7061,25.6903,25.6982,39230.0
2017-09-18 10:40:00,32.53,32.53,32.49,32.49,33435.0,25.6982,25.6982,25.6666,25.6666,33435.0
2017-09-18 10:50:00,32.49,32.53,32.49,32.52,24024.0,25.6666,25.6982,25.6666,25.6903,24024.0
2017-09-18 11:00:00,32.53,32.57,32.53,32.55,14136.0,25.6982,25.7298,25.6982,25.714,14136.0
2017-09-18 11:10:00,32.56,32.57,32.53,32.56,21766.0,25.7219,25.7298,25.6982,25.7219,21766.0
2017-09-18 11:20:00,32.56,32.58,32.55,32.58,20681.0,25.7219,25.7377,25.714,25.7377,20681.0
2017-09-18 11:30:00,32.58,32.58,32.56,32.58,9733.0,25.7377,25.7377,25.7219,25.7377,9733.0
2017-09-18 11:40:00,32.58,32.59,32.58,32.58,13707.0,25.7377,25.7456,25.7377,25.7377,13707.0
2017-09-18 11:50:00,32.59,32.59,32.58,32.58,14552.0,25.7456,25.7456,25.7377,25.7377,14552.0
2017-09-18 12:00:00,32.58,32.6,32.58,32.6,38721.0,25.7377,25.7535,25.7377,25.7535,38721.0
2017-09-18 12:10:00,32.6,32.6,32.59,32.59,26282.0,25.7535,25.7535,25.7456,25.7456,26282.0
2017-09-18 12:20:00,32.58,32.65,32.58,32.64,38033.0,25.7377,25.793,25.7377,25.7851,38033.0
2017-09-18 12:30:00,32.64,32.66,32.64,32.65,15185.0,25.7851,25.8009,25.7851,25.793,15185.0
2017-09-18 12:40:00,32.65,32.65,32.64,32.64,16798.0,25.793,25.793,25.7851,25.7851,16798.0
2017-09-18 12:50:00,32.65,32.65,32.63,32.63,4600.0,25.793,25.793,25.7772,25.7772,4600.0
2017-09-18 13:00:00,32.63,32.63,32.63,32.63,2200.0,25.7772,25.7772,25.7772,25.7772,2200.0
2017-09-18 13:10:00,32.63,32.63,32.57,32.58,51542.0,25.7772,25.7772,25.7298,25.7377,51542.0
2017-09-18 13:20:00,32.57,32.58,32.55,32.55,12682.0,25.7298,25.7377,25.714,25.714,12682.0
2017-09-18 13:30:00,32.55,32.56,32.53,32.54,13366.0,25.714,25.7219,25.6982,25.7061,13366.0
2017-09-18 13:40:00,32.54,32.56,32.54,32.56,15524.0,25.7061,25.7219,25.7061,25.7219,15524.0
2017-09-18 13:50:00,32.55,32.55,32.53,32.53,3620.0,25.714,25.714,25.6982,25.6982,3620.0
2017-09-18 14:00:00,32.53,32.54,32.53,32.54,9710.0,25.6982,25.7061,25.6982,25.7061,9710.0
2017-09-18 14:10:00,32.54,32.54,32.47,32.47,19020.0,25.7061,25.7061,25.6508,25.6508,19020.0
2017-09-18 14:20:00,32.47,32.5,32.47,32.5,10915.0,25.6508,25.6745,25.6508,25.6745,10915.0
2017-09-18 14:30:00,32.49,32.52,32.46,32.47,20151.0,25.6666,25.6903,25.6429,25.6508,20151.0
2017-09-18 14:40:00,32.47,32.5,32.47,32.5,16436.0,25.6508,25.6745,25.6508,25.6745,16436.0
2017-09-18 14:50:00,32.49,32.51,32.49,32.5,32344.0,25.6666,25.6824,25.6666,25.6745,32344.0
2017-09-18 15:00:00,32.51,32.51,32.49,32.5,27049.0,25.6824,25.6824,25.6666,25.6745,27049.0
2017-09-18 15:10:00,32.5,32.51,32.49,32.5,15536.0,25.6745,25.6824,25.6666,25.6745,15536.0
2017-09-18 15:20:00,32.51,32.54,32.51,32.54,21181.0,25.6824,25.7061,25.6824,25.7061,21181.0
2017-09-18 15:30:00,32.54,32.57,32.53,32.56,26808.0,25.7061,25.7298,25.6982,25.7219,26808.0
2017-09-18 15:40:00,32.57,32.58,32.56,32.56,50555.0,25.7298,25.7377,25.7219,25.7219,50555.0
2017-09-18 15:50:00,32.56,32.56,32.52,32.53,98678.0,25.7219,25.7219,25.6903,25.6982,98678.0
2017-09-19 09:30:00,32.47,32.58,32.42,32.51,29113.0,25.6508,25.7377,25.6113,25.6824,29113.0
2017-09-19 09:40:00,32.51,32.6,32.51,32.56,25769.0,25.6824,25.7535,25.6824,25.7219,25769.0
2017-09-19 09:50:00,32.55,32.61,32.52,32.61,19548.0,25.714,25.7614,25.6903,25.7614,19548.0
2017-09-19 10:00:00,32.61,32.65,32.6,32.65,18323.0,25.7614,25.793,25.7535,25.793,18323.0
2017-09-19 10:10:00,32.65,32.65,32.58,32.58,21058.0,25.793,25.793,25.7377,25.7377,21058.0
2017-09-19 10:20:00,32.57,32.59,32.52,32.52,35840.0,25.7298,25.7456,25.6903,25.6903,35840.0
2017-09-19 10:30:00,32.51,32.51,32.44,32.47,33426.0,25.6824,25.6824,25.6271,25.6508,33426.0
2017-09-19 10:40:00,32.47,32.49,32.47,32.48,29850.0,25.6508,25.6666,25.6508,25.6587,29850.0
2017-09-19 10:50:00,32.49,32.51,32.47,32.48,37093.0,25.6666,25.6824,25.6508,25.6587,37093.0
2017-09-19 11:00:00,32.48,32.48,32.4,32.42,34348.0,25.6587,25.6587,25.5955,25.6113,34348.0
2017-09-19 11:10:00,32.42,32.46,32.42,32.43,13545.0,25.6113,25.6429,25.6113,25.6192,13545.0
2017-09-19 11:20:00,32.43,32.46,32.43,32.44,21402.0,25.6192,25.6429,25.6192,25.6271,21402.0
2017-09-19 11:30:00,32.44,32.49,32.44,32.47,13120.0,25.6271,25.6666,25.6271,25.6508,13120.0
2017-09-19 11:40:00,32.48,32.57,32.48,32.57,18032.0,25.6587,25.7298,25.6587,25.7298,18032.0
2017-09-19 11:50:00,32.57,32.57,32.56,32.56,4880.0,25.7298,25.7298,25.7219,25.7219,4880.0
2017-09-19 12:00:00,32.56,32.59,32.56,32.59,13942.0,25.7219,25.7456,25.7219,25.7456,13942.0
2017-09-19 12:10:00,32.6,32.6,32.57,32.57,4685.0,25.7535,25.7535,25.7298,25.7298,4685.0
2017-09-19 12:20:00,32.58,32.6,32.58,32.6,7639.0,25.7377,25.7535,25.7377,25.7535,7639.0
2017-09-19 12:30:00,32.59,32.63,32.59,32.6,37711.0,25.7456,25.7772,25.7456,25.7535,37711.0
2017-09-19 12:40:00,32.59,32.59,32.55,32.59,9917.0,25.7456,25.7456,25.714,25.7456,9917.0
2017-09-19 12:50:00,32.59,32.59,32.58,32.58,7500.0,25.7456,25.7456,25.7377,25.7377,7500.0
2017-09-19 13:00:00,32.58,32.6,32.57,32.59,7300.0,25.7377,25.7535,25.7298,25.7456,7300.0
2017-09-19 13:10:00,32.58,32.58,32.56,32.56,5419.0,25.7377,25.7377,25.7219,25.7219,5419.0
2017-09-19 13:20:00,32.56,32.56,32.53,32.53,13526.0,25.7219,25.7219,25.6982,25.6982,13526.0
2017-09-19 13:30:00,32.53,32.57,32.53,32.57,10226.0,25.6982,25.7298,25.6982,25.7298,10226.0
2017-09-19 13:40:00,32.56,32.6,32.56,32.57,16080.0,25.7219,25.7535,25.7219,25.7298,16080.0
2017-09-19 13:50:00,32.57,32.57,32.56,32.56,3065.0,25.7298,25.7298,25.7219,25.7219,3065.0
2017-09-19 14:00:00,32.56,32.56,32.56,32.56,3532.0,25.7219,25.7219,25.7219,25.7219,3532.0
2017-09-19 14:10:00,32.55,32.55,32.51,32.53,33128.0,25.714,25.714,25.6824,25.6982,33128.0
2017-09-19 14:20:00,32.53,32.54,32.5,32.5,12192.0,25.6982,25.7061,25.6745,25.6745,12192.0
2017-09-19 14:30:00,32.51,32.53,32.51,32.51,18596.0,25.6824,25.6982,25.6824,25.6824,18596.0
2017-09-19 14:40:00,32.51,32.53,32.51,32.53,4700.0,25.6824,25.6982,25.6824,25.6982,4700.0
2017-09-19 14:50:00,32.53,32.53,32.52,32.52,3008.0,25.6982,25.6982,25.6903,25.6903,3008.0
2017-09-19 15:00:00,32.51,32.53,32.51,32.53,10320.0,25.6824,25.6982,25.6824,25.6982,10320.0
2017-09-19 15:10:00,32.53,32.53,32.53,32.53,954.0,25.6982,25.6982,25.6982,25.6982,954.0
2017-09-19 15:20:00,32.53,32.55,32.53,32.55,31790.0,25.6982,25.714,25.6982,25.714,31790.0
2017-09-19 15:30:00,32.55,32.55,32.54,32.54,24513.0,25.714,25.714,25.7061,25.7061,24513.0
2017-09-19 15:40:00,32.54,32.54,32.52,32.53,14315.0,25.7061,25.7061,25.6903,25.6982,14315.0
2017-09-19 15:50:00,32.53,32.53,32.48,32.5,94138.0,25.6982,25.6982,25.6587,25.6745,94138.0
2017-09-20 09:30:00,32.58,32.7,32.58,32.69,37455.0,25.7377,25.8325,25.7377,25.8246,37455.0
2017-09-20 09:40:00,32.69,32.7,32.6,32.6,24667.0,25.8246,25.8325,25.7535,25.7535,24667.0
2017-09-20 09:50:00,32.6,32.65,32.54,32.64,31362.0,25.7535,25.793,25.7061,25.7851,31362.0
2017-09-20 10:00:00,32.64,32.64,32.58,32.62,15135.0,25.7851,25.7851,25.7377,25.7693,15135.0
2017-09-20 10:10:00,32.62,32.65,32.62,32.63,11385.0,25.7693,25.793,25.7693,25.7772,11385.0
2017-09-20 10:20:00,32.63,32.64,32.63,32.63,2292.0,25.7772,25.7851,25.7772,25.7772,2292.0
2017-09-20 10:30:00,32.63,32.69,32.63,32.69,24535.0,25.7772,25.8246,25.7772,25.8246,24535.0
2017-09-20 10:40:00,32.7,32.72,32.7,32.72,20104.0,25.8325,25.8483,25.8325,25.8483,20104.0
2017-09-20 10:50:00,32.72,32.74,32.68,32.68,29207.0,25.8483,25.8641,25.8167,25.8167,29207.0
2017-09-20 11:00:00,32.69,32.69,32.65,32.66,24827.0,25.8246,25.8246,25.793,25.8009,24827.0
2017-09-20 11:10:00,32.67,32.69,32.65,32.68,47028.0,25.8088,25.8246,25.793,25.8167,47028.0
2017-09-20 11:20:00,32.67,32.71,32.67,32.71,50316.0,25.8088,25.8404,25.8088,25.8404,50316.0
2017-09-20 11:30:00,32.71,32.74,32.69,32.72,27364.0,25.8404,25.8641,25.8246,25.8483,27364.0
2017-09-20 11:40:00,32.72,32.74,32.72,32.72,7839.0,25.8483,25.8641,25.8483,25.8483,7839.0
2017-09-20 11:50:00,32.72,32.72,32.66,32.67,36001.0,25.8483,25.8483,25.8009,25.8088,36001.0
2017-09-20 12:00:00,32.67,32.7,32.67,32.67,39288.0,25.8088,25.8325,25.8088,25.8088,39288.0
2017-09-20 12:10:00,32.67,32.69,32.67,32.69,16959.0,25.8088,25.8246,25.8088,25.8246,16959.0
2017-09-20 12:20:00,32.68,32.69,32.67,32.68,11409.0,25.8167,25.8246,25.8088,25.8167,11409.0
2017-09-20 12:30:00,32.68,32.71,32.67,32.71,15439.0,25.8167,25.8404,25.8088,25.8404,15439.0
2017-09-20 12:40:00,32.71,32.72,32.7,32.72,20790.0,25.8404,25.8483,25.8325,25.8483,20790.0
2017-09-20 12:50:00,32.72,32.74,32.72,32.74,26000.0,25.8483,25.8641,25.8483,25.8641,26000.0
2017-09-20 13:00:00,32.74,32.74,32.72,32.72,27043.0,25.8641,25.8641,25.8483,25.8483,27043.0
2017-09-20 13:10:00,32.72,32.73,32.66,32.67,21506.0,25.8483,25.8562,25.8009,25.8088,21506.0
2017-09-20 13:20:00,32.67,32.67,32.67,32.67,3250.0,25.8088,25.8088,25.8088,25.8088,3250.0
2017-09-20 13:30:00,32.68,32.69,32.64,32.65,32357.0,25.8167,25.8246,25.7851,25.793,32357.0
2017-09-20 13:40:00,32.65,32.68,32.65,32.67,22452.0,25.793,25.8167,25.793,25.8088,22452.0
2017-09-20 13:50:00,32.67,32.67,32.65,32.65,11205.0,25.8088,25.8088,25.793,25.793,11205.0
2017-09-20 14:00:00,32.65,32.66,32.52,32.6,48166.0,25.793,25.8009,25.6903,25.7535,48166.0
2017-09-20 14:10:00,32.6,32.63,32.58,32.58,18492.0,25.7535,25.7772,25.7377,25.7377,18492.0
2017-09-20 14:20:00,32.57,32.57,32.4,32.48,85876.0,25.7298,25.7298,25.5955,25.6587,85876.0
2017-09-20 14:30:00,32.48,32.49,32.42,32.48,31454.0,25.6587,25.6666,25.6113,25.6587,31454.0
2017-09-20 14:40:00,32.47,32.49,32.44,32.47,45746.0,25.6508,25.6666,25.6271,25.6508,45746.0
2017-09-20 14:50:00,32.47,32.49,32.47,32.49,21399.0,25.6508,25.6666,25.6508,25.6666,21399.0
2017-09-20 15:00:00,32.48,32.49,32.44,32.49,41919.0,25.6587,25.6666,25.6271,25.6666,41919.0
2017-09-20 15:10:00,32.49,32.51,32.49,32.49,29112.0,25.6666,25.6824,25.6666,25.6666,29112.0
2017-09-20 15:20:00,32.48,32.52,32.47,32.51,14724.0,25.6587,25.6903,25.6508,25.6824,14724.0
2017-09-20 15:30:00,32.52,32.6,32.51,32.6,42197.0,25.6903,25.7535,25.6824,25.7535,42197.0
2017-09-20 15:40:00,32.59,32.6,32.56,32.6,46223.0,25.7456,25.7535,25.7219,25.7535,46223.0
2017-09-20 15:50:00,32.6,32.62,32.59,32.6,78055.0,25.7535,25.7693,25.7456,25.7535,78055.0
2017-09-21 09:30:00,32.72,32.72,32.59,32.72,39038.0,25.8483,25.8483,25.7456,25.8483,39038.0
2017-09-21 09:40:00,32.71,32.77,32.68,32.73,31154.0,25.8404,25.8878,25.8167,25.8562,31154.0
2017-09-21 09:50:00,32.73,32.74,32.67,32.7,16904.0,25.8562,25.8641,25.8088,25.8325,16904.0
2017-09-21 10:00:00,32.7,32.74,32.69,32.74,33062.0,25.8325,25.8641,25.8246,25.8641,33062.0
2017-09-21 10:10:00,32.74,32.74,32.7,32.71,34626.0,25.8641,25.8641,25.8325,25.8404,34626.0
2017-09-21 10:20:00,32.7,32.7,32.55,32.55,39332.0,25.8325,25.8325,25.714,25.714,39332.0
2017-09-21 10:30:00,32.54,32.62,32.53,32.53,30260.0,25.7061,25.7693,25.6982,25.6982,30260.0
2017-09-21 10:40:00,32.53,32.53,32.51,32.52,24750.0,25.6982,25.6982,25.6824,25.6903,24750.0
2017-09-21 10:50:00,32.52,32.6,32.52,32.6,11101.0,25.6903,25.7535,25.6903,25.7535,11101.0
2017-09-21 11:00:00,32.6,32.65,32.6,32.61,20652.0,25.7535,25.793,25.7535,25.7614,20652.0
2017-09-21 11:10:00,32.61,32.62,32.58,32.6,18664.0,25.7614,25.7693,25.7377,25.7535,18664.0
2017-09-21 11:20:00,32.6,32.65,32.6,32.65,17579.0,25.7535,25.793,25.7535,25.793,17579.0
2017-09-21 11:30:00,32.65,32.72,32.65,32.71,32489.0,25.793,25.8483,25.793,25.8404,32489.0
2017-09-21 11:40:00,32.71,32.72,32.7,32.71,6507.0,25.8404,25.8483,25.8325,25.8404,6507.0
2017-09-21 11:50:00,32.71,32.74,32.71,32.73,28126.0,25.8404,25.8641,25.8404,25.8562,28126.0
2017-09-21 12:00:00,32.72,32.79,32.72,32.77,46407.0,25.8483,25.9036,25.8483,25.8878,46407.0
2017-09-21 12:10:00,32.77,32.83,32.77,32.83,33217.0,25.8878,25.9352,25.8878,25.9352,33217.0
2017-09-21 12:20:00,32.82,32.82,32.8,32.81,14464.0,25.9273,25.9273,25.9115,25.9194,14464.0
2017-09-21 12:30:00,32.81,32.81,32.78,32.78,7811.0,25.9194,25.9194,25.8957,25.8957,7811.0
2017-09-21 12:40:00,32.78,32.81,32.74,32.81,23333.0,25.8957,25.9194,25.8641,25.9194,23333.0
2017-09-21 12:50:00,32.81,32.82,32.81,32.81,8500.0,25.9194,25.9273,25.9194,25.9194,8500.0
2017-09-21 13:00:00,32.82,32.88,32.82,32.86,23787.0,25.9273,25.9747,25.9273,25.9589,23787.0
2017-09-21 13:10:00,32.85,32.85,32.8,32.82,13003.0,25.951,25.951,25.9115,25.9273,13003.0
2017-09-21 13:20:00,32.81,32.89,32.81,32.89,38470.0,25.9194,25.9826,25.9194,25.9826,38470.0
2017-09-21 13:30:00,32.89,32.89,32.85,32.87,10576.0,25.9826,25.9826,25.951,25.9668,10576.0
2017-09-21 13:40:00,32.87,32.88,32.85,32.86,14126.0,25.9668,25.9747,25.951,25.9589,14126.0
2017-09-21 13:50:00,32.87,32.89,32.87,32.89,16612.0,25.9668,25.9826,25.9668,25.9826,16612.0
2017-09-21 14:00:00,32.89,32.89,32.87,32.88,18714.0,25.9826,25.9826,25.9668,25.9747,18714.0
2017-09-21 14:10:00,32.89,32.89,32.85,32.85,7800.0,25.9826,25.9826,25.951,25.951,7800.0
2017-09-21 14:20:00,32.85,32.86,32.83,32.85,19648.0,25.951,25.9589,25.9352,25.951,19648.0
2017-09-21 14:30:00,32.85,32.85,32.79,32.79,43215.0,25.951,25.951,25.9036,25.9036,43215.0
2017-09-21 14:40:00,32.79,32.79,32.73,32.74,19646.0,25.9036,25.9036,25.8562,25.8641,19646.0
2017-09-21 14:50:00,32.75,32.78,32.74,32.78,17241.0,25.872,25.8957,25.8641,25.8957,17241.0
2017-09-21 15:00:00,32.78,32.8,32.78,32.79,24882.0,25.8957,25.9115,25.8957,25.9036,24882.0
2017-09-21 15:10:00,32.79,32.79,32.74,32.74,34010.0,25.9036,25.9036,25.8641,25.8641,34010.0
2017-09-21 15:20:00,32.74,32.79,32.74,32.78,16458.0,25.8641,25.9036,25.8641,25.8957,16458.0
2017-09-21 15:30:00,32.78,32.79,32.78,32.78,28345.0,25.8957,25.9036,25.8957,25.8957,28345.0
2017-09-21 15:40:00,32.78,32.78,32.76,32.78,51725.0,25.8957,25.8957,25.8799,25.8957,51725.0
2017-09-21 15:50:00,32.78,32.78,32.69,32.71,252338.0,25.8957,25.8957,25.8246,25.8404,252338.0
2017-09-22 09:30:00,32.71,32.92,32.64,32.88,68982.0,25.8404,26.0063,25.7851,25.9747,68982.0
2017-09-22 09:40:00,32.87,32.91,32.87,32.9,36121.0,25.9668,25.9984,25.9668,25.9905,36121.0
2017-09-22 09:50:00,32.9,32.93,32.85,32.87,68467.0,25.9905,26.0142,25.951,25.9668,68467.0
2017-09-22 10:00:00,32.88,32.93,32.84,32.93,40440.0,25.9747,26.0142,25.9431,26.0142,40440.0
2017-09-22 10:10:00,32.92,32.96,32.9,32.95,23117.0,26.0063,26.0379,25.9905,26.03,23117.0
2017-09-22 10:20:00,32.96,32.97,32.94,32.95,18229.0,26.0379,26.0458,26.0221,26.03,18229.0
2017-09-22 10:30:00,32.94,33.08,32.92,33.05,55273.0,26.0221,26.1327,26.0063,26.109,55273.0
2017-09-22 10:40:00,33.05,33.12,33.01,33.12,39379.0,26.109,26.1643,26.0774,26.1643,39379.0
2017-09-22 10:50:00,33.12,33.21,33.1,33.19,58759.0,26.1643,26.2354,26.1485,26.2196,58759.0
2017-09-22 11:00:00,33.18,33.22,33.18,33.21,31068.0,26.2117,26.2433,26.2117,26.2354,31068.0
2017-09-22 11:10:00,33.21,33.24,33.2,33.24,37230.0,26.2354,26.2591,26.2275,26.2591,37230.0
2017-09-22 11:20:00,33.24,33.27,33.24,33.25,32278.0,26.2591,26.2828,26.2591,26.267,32278.0
2017-09-22 11:30:00,33.26,33.28,33.21,33.28,37201.0,26.2749,26.2907,26.2354,26.2907,37201.0
2017-09-22 11:40:00,33.28,33.31,33.28,33.28,45089.0,26.2907,26.3144,26.2907,26.2907,45089.0
2017-09-22 11:50:00,33.29,33.29,33.26,33.28,11770.0,26.2986,26.2986,26.2749,26.2907,11770.0
2017-09-22 12:00:00,33.28,33.31,33.28,33.31,12342.0,26.2907,26.3144,26.2907,26.3144,12342.0
2017-09-22 12:10:00,33.31,33.35,33.27,33.28,28739.0,26.3144,26.346,26.2828,26.2907,28739.0
2017-09-22 12:20:00,33.27,33.34,33.26,33.32,29407.0,26.2828,26.3381,26.2749,26.3223,29407.0
2017-09-22 12:30:00,33.32,33.35,33.29,33.31,38190.0,26.3223,26.346,26.2986,26.3144,38190.0
2017-09-22 12:40:00,33.31,33.33,33.31,33.32,11630.0,26.3144,26.3302,26.3144,26.3223,11630.0
2017-09-22 12:50:00,33.33,33.38,33.33,33.38,24016.0,26.3302,26.3697,26.3302,26.3697,24016.0
2017-09-22 13:00:00,33.38,33.38,33.37,33.37,4437.0,26.3697,26.3697,26.3618,26.3618,4437.0
2017-09-22 13:10:00,33.37,33.38,33.28,33.31,51108.0,26.3618,26.3697,26.2907,26.3144,51108.0
2017-09-22 13:20:00,33.3,33.31,33.28,33.28,12244.0,26.3065,26.3144,26.2907,26.2907,12244.0
2017-09-22 13:30:00,33.27,33.3,33.26,33.29,11678.0,26.2828,26.3065,26.2749,26.2986,11678.0
2017-09-22 13:40:00,33.3,33.31,33.29,33.31,26608.0,26.3065,26.3144,26.2986,26.3144,26608.0
2017-09-22 13:50:00,33.3,33.31,33.26,33.28,35235.0,26.3065,26.3144,26.2749,26.2907,35235.0
2017-09-22 14:00:00,33.28,33.33,33.28,33.33,27529.0,26.2907,26.3302,26.2907,26.3302,27529.0
2017-09-22 14:10:00,33.33,33.34,33.33,33.33,18102.0,26.3302,26.3381,26.3302,26.3302,18102.0
2017-09-22 14:20:00,33.34,33.4,33.34,33.35,58599.0,26.3381,26.3855,26.3381,26.346,58599.0
2017-09-22 14:30:00,33.36,33.37,33.35,33.36,24060.0,26.3539,26.3618,26.346,26.3539,24060.0
2017-09-22 14:40:00,33.36,33.37,33.35,33.35,23894.0,26.3539,26.3618,26.346,26.346,23894.0
2017-09-22 14:50:00,33.35,33.4,33.35,33.38,47808.0,26.346,26.3855,26.346,26.3697,47808.0
2017-09-22 15:00:00,33.38,33.4,33.37,33.38,31809.0,26.3697,26.3855,26.3618,26.3697,31809.0
2017-09-22 15:10:00,33.38,33.43,33.38,33.43,95998.0,26.3697,26.4092,26.3697,26.4092,95998.0
2017-09-22 15:20:00,33.44,33.53,33.43,33.5,134772.0,26.4171,26.4882,26.4092,26.4645,134772.0
2017-09-22 15:30:00,33.49,33.49,33.41,33.41,73397.0,26.4566,26.4566,26.3934,26.3934,73397.0
2017-09-22 15:40:00,33.4,33.45,33.4,33.43,46264.0,26.3855,26.425,26.3855,26.4092,46264.0
2017-09-22 15:50:00,33.43,33.43,33.37,33.38,167811.0,26.4092,26.4092,26.3618,26.3697,167811.0
2017-09-25 09:30:00,33.3,33.47,33.2,33.46,117751.0,26.3065,26.4408,26.2275,26.4329,117751.0
2017-09-25 09:40:00,33.46,33.56,33.44,33.46,87044.0,26.4329,26.5119,26.4171,26.4329,87044.0
2017-09-25 09:50:00,33.47,33.52,33.46,33.51,29358.0,26.4408,26.4803,26.4329,26.4724,29358.0
2017-09-25 10:00:00,33.51,33.63,33.49,33.6,62188.0,26.4724,26.5672,26.4566,26.5435,62188.0
2017-09-25 10:10:00,33.6,33.74,33.58,33.7,72161.0,26.5435,26.6541,26.5277,26.6225,72161.0
2017-09-25 10:20:00,33.69,33.84,33.67,33.78,150457.0,26.6146,26.7331,26.5988,26.6857,150457.0
2017-09-25 10:30:00,33.77,33.79,33.62,33.62,88285.0,26.6778,26.6936,26.5593,26.5593,88285.0
2017-09-25 10:40:00,33.62,33.62,33.52,33.53,30604.0,26.5593,26.5593,26.4803,26.4882,30604.0
2017-09-25 10:50:00,33.52,33.52,33.4,33.43,70881.0,26.4803,26.4803,26.3855,26.4092,70881.0
2017-09-25 11:00:00,33.42,33.44,33.38,33.4,43623.0,26.4013,26.4171,26.3697,26.3855,43623.0
2017-09-25 11:10:00,33.4,33.47,33.4,33.46,27289.0,26.3855,26.4408,26.3855,26.4329,27289.0
2017-09-25 11:20:00,33.46,33.49,33.4,33.46,34373.0,26.4329,26.4566,26.3855,26.4329,34373.0
2017-09-25 11:30:00,33.46,33.46,33.4,33.43,26574.0,26.4329,26.4329,26.3855,26.4092,26574.0
2017-09-25 11:40:00,33.42,33.43,33.4,33.4,20603.0,26.4013,26.4092,26.3855,26.3855,20603.0
2017-09-25 11:50:00,33.39,33.42,33.39,33.41,14019.0,26.3776,26.4013,26.3776,26.3934,14019.0
2017-09-25 12:00:00,33.4,33.4,33.38,33.4,18641.0,26.3855,26.3855,26.3697,26.3855,18641.0
2017-09-25 12:10:00,33.4,33.42,33.38,33.42,18046.0,26.3855,26.4013,26.3697,26.4013,18046.0
2017-09-25 12:20:00,33.42,33.46,33.42,33.44,13911.0,26.4013,26.4329,26.4013,26.4171,13911.0
2017-09-25 12:30:00,33.43,33.48,33.42,33.48,16388.0,26.4092,26.4487,26.4013,26.4487,16388.0
2017-09-25 12:40:00,33.47,33.49,33.45,33.45,16478.0,26.4408,26.4566,26.425,26.425,16478.0
2017-09-25 12:50:00,33.46,33.47,33.45,33.47,27570.0,26.4329,26.4408,26.425,26.4408,27570.0
2017-09-25 13:00:00,33.48,33.49,33.47,33.49,46806.0,26.4487,26.4566,26.4408,26.4566,46806.0
2017-09-25 13:10:00,33.48,33.49,33.48,33.49,25893.0,26.4487,26.4566,26.4487,26.4566,25893.0
2017-09-25 13:20:00,33.49,33.54,33.49,33.53,67152.0,26.4566,26.4961,26.4566,26.4882,67152.0
2017-09-25 13:30:00,33.53,33.58,33.51,33.57,26935.0,26.4882,26.5277,26.4724,26.5198,26935.0
2017-09-25 13:40:00,33.57,33.58,33.56,33.56,14577.0,26.5198,26.5277,26.5119,26.5119,14577.0
2017-09-25 13:50:00,33.56,33.59,33.56,33.57,36927.0,26.5119,26.5356,26.5119,26.5198,36927.0
2017-09-25 14:00:00,33.56,33.58,33.53,33.58,28939.0,26.5119,26.5277,26.4882,26.5277,28939.0
2017-09-25 14:10:00,33.58,33.59,33.53,33.55,22647.0,26.5277,26.5356,26.4882,26.504,22647.0
2017-09-25 14:20:00,33.54,33.55,33.51,33.51,36028.0,26.4961,26.504,26.4724,26.4724,36028.0
2017-09-25 14:30:00,33.51,33.53,33.49,33.53,24088.0,26.4724,26.4882,26.4566,26.4882,24088.0
2017-09-25 14:40:00,33.53,33.59,33.53,33.58,30835.0,26.4882,26.5356,26.4882,26.5277,30835.0
2017-09-25 14:50:00,33.58,33.6,33.58,33.6,19254.0,26.5277,26.5435,26.5277,26.5435,19254.0
2017-09-25 15:00:00,33.6,33.63,33.6,33.61,42392.0,26.5435,26.5672,26.5435,26.5514,42392.0
2017-09-25 15:10:00,33.6,33.6,33.58,33.58,28976.0,26.5435,26.5435,26.5277,26.5277,28976.0
2017-09-25 15:20:00,33.58,33.63,33.58,33.63,17305.0,26.5277,26.5672,26.5277,26.5672,17305.0
2017-09-25 15:30:00,33.63,33.67,33.6,33.63,92187.0,26.5672,26.5988,26.5435,26.5672,92187.0
2017-09-25 15:40:00,33.64,33.76,33.64,33.74,196017.0,26.5751,26.6699,26.5751,26.6541,196017.0
2017-09-25 15:50:00,33.74,33.76,33.66,33.74,335165.0,26.6541,26.6699,26.5909,26.6541,335165.0
2017-09-26 09:30:00,33.77,34.1,33.76,33.89,87851.0,26.6778,26.9385,26.6699,26.7726,87851.0
2017-09-26 09:40:00,33.88,33.94,33.87,33.9,39779.0,26.7647,26.8121,26.7568,26.7805,39779.0
2017-09-26 09:50:00,33.89,33.98,33.88,33.98,45016.0,26.7726,26.8437,26.7647,26.8437,45016.0
2017-09-26 10:00:00,33.99,33.99,33.9,33.93,63558.0,26.8516,26.8516,26.7805,26.8042,63558.0
2017-09-26 10:10:00,33.92,34.05,33.92,34.05,46938.0,26.7963,26.899,26.7963,26.899,46938.0
2017-09-26 10:20:00,34.04,34.04,33.95,33.97,58438.0,26.8911,26.8911,26.82,26.8358,58438.0
2017-09-26 10:30:00,33.98,33.98,33.9,33.9,29044.0,26.8437,26.8437,26.7805,26.7805,29044.0
2017-09-26 10:40:00,33.9,33.92,33.83,33.85,58405.0,26.7805,26.7963,26.7252,26.741,58405.0
2017-09-26 10:50:00,33.85,33.89,33.78,33.8,35456.0,26.741,26.7726,26.6857,26.7015,35456.0
2017-09-26 11:00:00,33.8,33.83,33.79,33.79,24884.0,26.7015,26.7252,26.6936,26.6936,24884.0
2017-09-26 11:10:00,33.79,33.83,33.78,33.8,24959.0,26.6936,26.7252,26.6857,26.7015,24959.0
2017-09-26 11:20:00,33.8,33.83,33.79,33.81,17687.0,26.7015,26.7252,26.6936,26.7094,17687.0
2017-09-26 11:30:00,33.8,33.85,33.79,33.81,24980.0,26.7015,26.741,26.6936,26.7094,24980.0
2017-09-26 11:40:00,33.81,33.83,33.8,33.81,12352.0,26.7094,26.7252,26.7015,26.7094,12352.0
2017-09-26 11:50:00,33.81,33.82,33.74,33.76,33244.0,26.7094,26.7173,26.6541,26.6699,33244.0
2017-09-26 12:00:00,33.76,33.78,33.75,33.75,23176.0,26.6699,26.6857,26.662,26.662,23176.0
2017-09-26 12:10:00,33.74,33.76,33.73,33.74,11519.0,26.6541,26.6699,26.6462,26.6541,11519.0
2017-09-26 12:20:00,33.74,33.79,33.74,33.78,17970.0,26.6541,26.6936,26.6541,26.6857,17970.0
2017-09-26 12:30:00,33.79,33.8,33.74,33.75,17385.0,26.6936,26.7015,26.6541,26.662,17385.0
2017-09-26 12:40:00,33.75,33.78,33.75,33.78,19636.0,26.662,26.6857,26.662,26.6857,19636.0
2017-09-26 12:50:00,33.78,33.8,33.75,33.76,17957.0,26.6857,26.7015,26.662,26.6699,17957.0
2017-09-26 13:00:00,33.75,33.76,33.72,33.72,26332.0,26.662,26.6699,26.6383,26.6383,26332.0
2017-09-26 13:10:00,33.72,33.79,33.72,33.75,16032.0,26.6383,26.6936,26.6383,26.662,16032.0
2017-09-26 13:20:00,33.76,33.78,33.75,33.76,14882.0,26.6699,26.6857,26.662,26.6699,14882.0
2017-09-26 13:30:00,33.76,33.78,33.74,33.76,26287.0,26.6699,26.6857,26.6541,26.6699,26287.0
2017-09-26 13:40:00,33.77,33.81,33.76,33.8,22287.0,26.6778,26.7094,26.6699,26.7015,22287.0
2017-09-26 13:50:00,33.8,33.84,33.8,33.8,8422.0,26.7015,26.7331,26.7015,26.7015,8422.0
2017-09-26 14:00:00,33.81,33.81,33.78,33.78,13373.0,26.7094,26.7094,26.6857,26.6857,13373.0
2017-09-26 14:10:00,33.78,33.81,33.76,33.79,29962.0,26.6857,26.7094,26.6699,26.6936,29962.0
2017-09-26 14:20:00,33.78,33.81,33.76,33.76,19885.0,26.6857,26.7094,26.6699,26.6699,19885.0
2017-09-26 14:30:00,33.76,33.77,33.74,33.74,29048.0,26.6699,26.6778,26.6541,26.6541,29048.0
2017-09-26 14:40:00,33.74,33.76,33.71,33.71,25516.0,26.6541,26.6699,26.6304,26.6304,25516.0
2017-09-26 14:50:00,33.71,33.71,33.69,33.7,11740.0,26.6304,26.6304,26.6146,26.6225,11740.0
2017-09-26 15:00:00,33.7,33.74,33.7,33.74,27969.0,26.6225,26.6541,26.6225,26.6541,27969.0
2017-09-26 15:10:00,33.74,33.78,33.73,33.78,35721.0,26.6541,26.6857,26.6462,26.6857,35721.0
2017-09-26 15:20:00,33.78,33.78,33.75,33.76,9200.0,26.6857,26.6857,26.662,26.6699,9200.0
2017-09-26 15:30:00,33.76,33.77,33.74,33.76,38062.0,26.6699,26.6778,26.6541,26.6699,38062.0
2017-09-26 15:40:00,33.76,33.78,33.74,33.74,77265.0,26.6699,26.6857,26.6541,26.6541,77265.0
2017-09-26 15:50:00,33.74,33.81,33.67,33.79,253537.0,26.6541,26.7094,26.5988,26.6936,253537.0
2017-09-27 09:30:00,33.85,33.92,33.78,33.8,57411.0,26.741,26.7963,26.6857,26.7015,57411.0
2017-09-27 09:40:00,33.8,33.85,33.78,33.84,37958.0,26.7015,26.741,26.6857,26.7331,37958.0
2017-09-27 09:50:00,33.84,33.86,33.7,33.72,51452.0,26.7331,26.7489,26.6225,26.6383,51452.0
2017-09-27 10:00:00,33.72,33.78,33.71,33.77,21824.0,26.6383,26.6857,26.6304,26.6778,21824.0
2017-09-27 10:10:00,33.77,33.77,33.64,33.64,36243.0,26.6778,26.6778,26.5751,26.5751,36243.0
2017-09-27 10:20:00,33.64,33.65,33.61,33.62,32189.0,26.5751,26.583,26.5514,26.5593,32189.0
2017-09-27 10:30:00,33.62,33.63,33.53,33.58,42882.0,26.5593,26.5672,26.4882,26.5277,42882.0
2017-09-27 10:40:00,33.57,33.58,33.51,33.51,32684.0,26.5198,26.5277,26.4724,26.4724,32684.0
2017-09-27 10:50:00,33.51,33.51,33.43,33.51,41530.0,26.4724,26.4724,26.4092,26.4724,41530.0
2017-09-27 11:00:00,33.51,33.53,33.49,33.53,25092.0,26.4724,26.4882,26.4566,26.4882,25092.0
2017-09-27 11:10:00,33.52,33.57,33.51,33.56,17700.0,26.4803,26.5198,26.4724,26.5119,17700.0
2017-09-27 11:20:00,33.55,33.56,33.47,33.47,21943.0,26.504,26.5119,26.4408,26.4408,21943.0
2017-09-27 11:30:00,33.47,33.47,33.42,33.42,77250.0,26.4408,26.4408,26.4013,26.4013,77250.0
2017-09-27 11:40:00,33.42,33.44,33.38,33.38,34304.0,26.4013,26.4171,26.3697,26.3697,34304.0
2017-09-27 11:50:00,33.38,33.38,33.33,33.33,35537.0,26.3697,26.3697,26.3302,26.3302,35537.0
2017-09-27 12:00:00,33.33,33.37,33.31,33.36,37211.0,26.3302,26.3618,26.3144,26.3539,37211.0
2017-09-27 12:10:00,33.36,33.4,33.36,33.39,24729.0,26.3539,26.3855,26.3539,26.3776,24729.0
2017-09-27 12:20:00,33.39,33.39,33.38,33.39,9905.0,26.3776,26.3776,26.3697,26.3776,9905.0
2017-09-27 12:30:00,33.4,33.47,33.4,33.47,16837.0,26.3855,26.4408,26.3855,26.4408,16837.0
2017-09-27 12:40:00,33.47,33.53,33.47,33.51,12519.0,26.4408,26.4882,26.4408,26.4724,12519.0
2017-09-27 12:50:00,33.52,33.53,33.51,33.52,9853.0,26.4803,26.4882,26.4724,26.4803,9853.0
2017-09-27 13:00:00,33.52,33.53,33.51,33.52,20163.0,26.4803,26.4882,26.4724,26.4803,20163.0
2017-09-27 13:10:00,33.53,33.54,33.51,33.51,7380.0,26.4882,26.4961,26.4724,26.4724,7380.0
2017-09-27 13:20:00,33.51,33.56,33.5,33.54,22338.0,26.4724,26.5119,26.4645,26.4961,22338.0
2017-09-27 13:30:00,33.54,33.54,33.53,33.53,12011.0,26.4961,26.4961,26.4882,26.4882,12011.0
2017-09-27 13:40:00,33.53,33.57,33.53,33.54,16190.0,26.4882,26.5198,26.4882,26.4961,16190.0
2017-09-27 13:50:00,33.55,33.58,33.55,33.58,11231.0,26.504,26.5277,26.504,26.5277,11231.0
2017-09-27 14:00:00,33.58,33.66,33.58,33.65,25490.0,26.5277,26.5909,26.5277,26.583,25490.0
2017-09-27 14:10:00,33.65,33.71,33.65,33.68,44306.0,26.583,26.6304,26.583,26.6067,44306.0
2017-09-27 14:20:00,33.68,33.68,33.65,33.68,35262.0,26.6067,26.6067,26.583,26.6067,35262.0
2017-09-27 14:30:00,33.69,33.69,33.63,33.65,35639.0,26.6146,26.6146,26.5672,26.583,35639.0
2017-09-27 14:40:00,33.65,33.65,33.62,33.62,22852.0,26.583,26.583,26.5593,26.5593,22852.0
2017-09-27 14:50:00,33.62,33.63,33.62,33.62,13399.0,26.5593,26.5672,26.5593,26.5593,13399.0
2017-09-27 15:00:00,33.62,33.64,33.62,33.62,43360.0,26.5593,26.5751,26.5593,26.5593,43360.0
2017-09-27 15:10:00,33.61,33.62,33.58,33.62,52890.0,26.5514,26.5593,26.5277,26.5593,52890.0
2017-09-27 15:20:00,33.63,33.64,33.62,33.63,16645.0,26.5672,26.5751,26.5593,26.5672,16645.0
2017-09-27 15:30:00,33.63,33.65,33.62,33.62,44874.0,26.5672,26.583,26.5593,26.5593,44874.0
2017-09-27 15:40:00,33.62,33.62,33.53,33.54,67221.0,26.5593,26.5593,26.4882,26.4961,67221.0
2017-09-27 15:50:00,33.54,33.56,33.47,33.47,162998.0,26.4961,26.5119,26.4408,26.4408,162998.0
2017-09-28 09:30:00,33.27,33.41,33.27,33.38,71962.0,26.2828,26.3934,26.2828,26.3697,71962.0
2017-09-28 09:40:00,33.38,33.39,33.31,33.38,47942.0,26.3697,26.3776,26.3144,26.3697,47942.0
2017-09-28 09:50:00,33.38,33.46,33.38,33.38,18599.0,26.3697,26.4329,26.3697,26.3697,18599.0
2017-09-28 10:00:00,33.38,33.4,33.36,33.37,39783.0,26.3697,26.3855,26.3539,26.3618,39783.0
2017-09-28 10:10:00,33.37,33.39,33.29,33.31,31858.0,26.3618,26.3776,26.2986,26.3144,31858.0
2017-09-28 10:20:00,33.31,33.39,33.31,33.38,15017.0,26.3144,26.3776,26.3144,26.3697,15017.0
2017-09-28 10:30:00,33.37,33.37,33.31,33.33,15820.0,26.3618,26.3618,26.3144,26.3302,15820.0
2017-09-28 10:40:00,33.33,33.39,33.33,33.37,16931.0,26.3302,26.3776,26.3302,26.3618,16931.0
2017-09-28 10:50:00,33.37,33.41,33.36,33.38,15116.0,26.3618,26.3934,26.3539,26.3697,15116.0
2017-09-28 11:00:00,33.38,33.42,33.38,33.41,13917.0,26.3697,26.4013,26.3697,26.3934,13917.0
2017-09-28 11:10:00,33.42,33.43,33.38,33.38,14100.0,26.4013,26.4092,26.3697,26.3697,14100.0
2017-09-28 11:20:00,33.38,33.38,33.33,33.33,30984.0,26.3697,26.3697,26.3302,26.3302,30984.0
2017-09-28 11:30:00,33.33,33.43,33.33,33.42,34222.0,26.3302,26.4092,26.3302,26.4013,34222.0
2017-09-28 11:40:00,33.42,33.44,33.38,33.38,19229.0,26.4013,26.4171,26.3697,26.3697,19229.0
2017-09-28 11:50:00,33.37,33.41,33.37,33.38,30056.0,26.3618,26.3934,26.3618,26.3697,30056.0
2017-09-28 12:00:00,33.38,33.39,33.36,33.39,18689.0,26.3697,26.3776,26.3539,26.3776,18689.0
2017-09-28 12:10:00,33.4,33.43,33.4,33.43,11591.0,26.3855,26.4092,26.3855,26.4092,11591.0
2017-09-28 12:20:00,33.43,33.44,33.4,33.4,8951.0,26.4092,26.4171,26.3855,26.3855,8951.0
2017-09-28 12:30:00,33.4,33.43,33.39,33.43,11799.0,26.3855,26.4092,26.3776,26.4092,11799.0
2017-09-28 12:40:00,33.43,33.44,33.42,33.44,14799.0,26.4092,26.4171,26.4013,26.4171,14799.0
2017-09-28 12:50:00,33.44,33.46,33.44,33.44,4026.0,26.4171,26.4329,26.4171,26.4171,4026.0
2017-09-28 13:00:00,33.44,33.44,33.42,33.43,3242.0,26.4171,26.4171,26.4013,26.4092,3242.0
2017-09-28 13:10:00,33.43,33.43,33.37,33.38,7371.0,26.4092,26.4092,26.3618,26.3697,7371.0
2017-09-28 13:20:00,33.38,33.39,33.37,33.38,9500.0,26.3697,26.3776,26.3618,26.3697,9500.0
2017-09-28 13:30:00,33.38,33.4,33.38,33.4,8679.0,26.3697,26.3855,26.3697,26.3855,8679.0
2017-09-28 13:40:00,33.4,33.4,33.37,33.39,25227.0,26.3855,26.3855,26.3618,26.3776,25227.0
2017-09-28 13:50:00,33.39,33.42,33.39,33.41,11173.0,26.3776,26.4013,26.3776,26.3934,11173.0
2017-09-28 14:00:00,33.41,33.41,33.4,33.4,6900.0,26.3934,26.3934,26.3855,26.3855,6900.0
2017-09-28 14:10:00,33.4,33.4,33.38,33.38,7904.0,26.3855,26.3855,26.3697,26.3697,7904.0
2017-09-28 14:20:00,33.38,33.38,33.37,33.37,10799.0,26.3697,26.3697,26.3618,26.3618,10799.0
2017-09-28 14:30:00,33.36,33.36,33.34,33.35,12756.0,26.3539,26.3539,26.3381,26.346,12756.0
2017-09-28 14:40:00,33.35,33.37,33.34,33.35,11606.0,26.346,26.3618,26.3381,26.346,11606.0
2017-09-28 14:50:00,33.34,33.36,33.34,33.34,9052.0,26.3381,26.3539,26.3381,26.3381,9052.0
2017-09-28 15:00:00,33.33,33.37,33.33,33.37,21312.0,26.3302,26.3618,26.3302,26.3618,21312.0
2017-09-28 15:10:00,33.37,33.4,33.37,33.38,13171.0,26.3618,26.3855,26.3618,26.3697,13171.0
2017-09-28 15:20:00,33.38,33.38,33.31,33.31,31010.0,26.3697,26.3697,26.3144,26.3144,31010.0
2017-09-28 15:30:00,33.31,33.31,33.28,33.31,45725.0,26.3144,26.3144,26.2907,26.3144,45725.0
2017-09-28 15:40:00,33.31,33.35,33.31,33.35,20390.0,26.3144,26.346,26.3144,26.346,20390.0
2017-09-28 15:50:00,33.35,33.37,33.32,33.35,121138.0,26.346,26.3618,26.3223,26.346,121138.0
2017-09-29 09:30:00,33.31,33.37,33.29,33.29,13278.0,26.3144,26.3618,26.2986,26.2986,13278.0
2017-09-29 09:40:00,33.28,33.39,33.28,33.37,23942.0,26.2907,26.3776,26.2907,26.3618,23942.0
2017-09-29 09:50:00,33.36,33.36,33.25,33.31,34624.0,26.3539,26.3539,26.267,26.3144,34624.0
2017-09-29 10:00:00,33.31,33.37,33.27,33.34,20903.0,26.3144,26.3618,26.2828,26.3381,20903.0
2017-09-29 10:10:00,33.35,33.37,33.34,33.34,16639.0,26.346,26.3618,26.3381,26.3381,16639.0
2017-09-29 10:20:00,33.35,33.37,33.35,33.37,14261.0,26.346,26.3618,26.346,26.3618,14261.0
2017-09-29 10:30:00,33.38,33.47,33.37,33.47,36801.0,26.3697,26.4408,26.3618,26.4408,36801.0
2017-09-29 10:40:00,33.47,33.49,33.43,33.49,75312.0,26.4408,26.4566,26.4092,26.4566,75312.0
2017-09-29 10:50:00,33.49,33.55,33.49,33.53,29764.0,26.4566,26.504,26.4566,26.4882,29764.0
2017-09-29 11:00:00,33.52,33.52,33.5,33.51,14996.0,26.4803,26.4803,26.4645,26.4724,14996.0
2017-09-29 11:10:00,33.5,33.53,33.49,33.53,60834.0,26.4645,26.4882,26.4566,26.4882,60834.0
2017-09-29 11:20:00,33.54,33.59,33.54,33.56,26272.0,26.4961,26.5356,26.4961,26.5119,26272.0
2017-09-29 11:30:00,33.56,33.57,33.53,33.54,23501.0,26.5119,26.5198,26.4882,26.4961,23501.0
2017-09-29 11:40:00,33.54,33.54,33.53,33.53,16346.0,26.4961,26.4961,26.4882,26.4882,16346.0
2017-09-29 11:50:00,33.54,33.56,33.54,33.56,18117.0,26.4961,26.5119,26.4961,26.5119,18117.0
2017-09-29 12:00:00,33.57,33.65,33.57,33.65,40345.0,26.5198,26.583,26.5198,26.583,40345.0
2017-09-29 12:10:00,33.65,33.66,33.6,33.6,24422.0,26.583,26.5909,26.5435,26.5435,24422.0
2017-09-29 12:20:00,33.6,33.64,33.6,33.62,13356.0,26.5435,26.5751,26.5435,26.5593,13356.0
2017-09-29 12:30:00,33.62,33.62,33.59,33.61,11658.0,26.5593,26.5593,26.5356,26.5514,11658.0
2017-09-29 12:40:00,33.61,33.64,33.6,33.63,9462.0,26.5514,26.5751,26.5435,26.5672,9462.0
2017-09-29 12:50:00,33.62,33.62,33.58,33.59,7053.0,26.5593,26.5593,26.5277,26.5356,7053.0
2017-09-29 13:00:00,33.6,33.61,33.59,33.59,5124.0,26.5435,26.5514,26.5356,26.5356,5124.0
2017-09-29 13:10:00,33.6,33.6,33.54,33.54,18461.0,26.5435,26.5435,26.4961,26.4961,18461.0
2017-09-29 13:20:00,33.54,33.54,33.52,33.53,1676.0,26.4961,26.4961,26.4803,26.4882,1676.0
2017-09-29 13:30:00,33.52,33.54,33.52,33.54,14046.0,26.4803,26.4961,26.4803,26.4961,14046.0
2017-09-29 13:40:00,33.54,33.58,33.54,33.58,14377.0,26.4961,26.5277,26.4961,26.5277,14377.0
2017-09-29 13:50:00,33.58,33.6,33.57,33.59,16394.0,26.5277,26.5435,26.5198,26.5356,16394.0
2017-09-29 14:00:00,33.59,33.59,33.56,33.57,8390.0,26.5356,26.5356,26.5119,26.5198,8390.0
2017-09-29 14:10:00,33.57,33.59,33.57,33.58,16224.0,26.5198,26.5356,26.5198,26.5277,16224.0
2017-09-29 14:20:00,33.58,33.61,33.58,33.61,10015.0,26.5277,26.5514,26.5277,26.5514,10015.0
2017-09-29 14:30:00,33.61,33.63,33.6,33.63,14063.0,26.5514,26.5672,26.5435,26.5672,14063.0
2017-09-29 14:40:00,33.62,33.64,33.61,33.63,20710.0,26.5593,26.5751,26.5514,26.5672,20710.0
2017-09-29 14:50:00,33.62,33.63,33.61,33.61,10785.0,26.5593,26.5672,26.5514,26.5514,10785.0
2017-09-29 15:00:00,33.6,33.61,33.58,33.59,17017.0,26.5435,26.5514,26.5277,26.5356,17017.0
2017-09-29 15:10:00,33.59,33.6,33.57,33.58,13132.0,26.5356,26.5435,26.5198,26.5277,13132.0
2017-09-29 15:20:00,33.58,33.58,33.54,33.54,10257.0,26.5277,26.5277,26.4961,26.4961,10257.0
2017-09-29 15:30:00,33.53,33.58,33.53,33.58,39852.0,26.4882,26.5277,26.4882,26.5277,39852.0
2017-09-29 15:40:00,33.59,33.62,33.59,33.6,36061.0,26.5356,26.5593,26.5356,26.5435,36061.0
2017-09-29 15:50:00,33.6,33.64,33.6,33.62,114714.0,26.5435,26.5751,26.5435,26.5593,114714.0
2017-10-02 09:30:00,33.63,33.65,33.56,33.65,51800.0,26.5672,26.583,26.5119,26.583,51800.0
2017-10-02 09:40:00,33.64,33.64,33.55,33.61,46351.0,26.5751,26.5751,26.504,26.5514,46351.0
2017-10-02 09:50:00,33.62,33.64,33.6,33.61,28828.0,26.5593,26.5751,26.5435,26.5514,28828.0
2017-10-02 10:00:00,33.61,33.62,33.53,33.54,25208.0,26.5514,26.5593,26.4882,26.4961,25208.0
2017-10-02 10:10:00,33.54,33.63,33.53,33.61,33938.0,26.4961,26.5672,26.4882,26.5514,33938.0
2017-10-02 10:20:00,33.61,33.64,33.58,33.58,12405.0,26.5514,26.5751,26.5277,26.5277,12405.0
2017-10-02 10:30:00,33.58,33.64,33.58,33.64,17419.0,26.5277,26.5751,26.5277,26.5751,17419.0
2017-10-02 10:40:00,33.64,33.64,33.59,33.6,33701.0,26.5751,26.5751,26.5356,26.5435,33701.0
2017-10-02 10:50:00,33.59,33.6,33.57,33.6,46989.0,26.5356,26.5435,26.5198,26.5435,46989.0
2017-10-02 11:00:00,33.59,33.6,33.57,33.58,24562.0,26.5356,26.5435,26.5198,26.5277,24562.0
2017-10-02 11:10:00,33.58,33.6,33.58,33.58,22358.0,26.5277,26.5435,26.5277,26.5277,22358.0
2017-10-02 11:20:00,33.58,33.58,33.55,33.55,26364.0,26.5277,26.5277,26.504,26.504,26364.0
2017-10-02 11:30:00,33.55,33.63,33.55,33.63,67284.0,26.504,26.5672,26.504,26.5672,67284.0
2017-10-02 11:40:00,33.62,33.62,33.56,33.56,25495.0,26.5593,26.5593,26.5119,26.5119,25495.0
2017-10-02 11:50:00,33.58,33.59,33.54,33.56,21739.0,26.5277,26.5356,26.4961,26.5119,21739.0
2017-10-02 12:00:00,33.54,33.56,33.53,33.56,21898.0,26.4961,26.5119,26.4882,26.5119,21898.0
2017-10-02 12:10:00,33.56,33.56,33.52,33.55,8552.0,26.5119,26.5119,26.4803,26.504,8552.0
2017-10-02 12:20:00,33.56,33.58,33.54,33.55,22156.0,26.5119,26.5277,26.4961,26.504,22156.0
2017-10-02 12:30:00,33.55,33.57,33.55,33.55,15009.0,26.504,26.5198,26.504,26.504,15009.0
2017-10-02 12:40:00,33.56,33.59,33.56,33.57,11812.0,26.5119,26.5356,26.5119,26.5198,11812.0
2017-10-02 12:50:00,33.57,33.62,33.56,33.62,22930.0,26.5198,26.5593,26.5119,26.5593,22930.0
2017-10-02 13:00:00,33.62,33.65,33.61,33.63,17877.0,26.5593,26.583,26.5514,26.5672,17877.0
2017-10-02 13:10:00,33.63,33.64,33.62,33.63,14722.0,26.5672,26.5751,26.5593,26.5672,14722.0
2017-10-02 13:20:00,33.64,33.65,33.63,33.63,11813.0,26.5751,26.583,26.5672,26.5672,11813.0
2017-10-02 13:30:00,33.63,33.63,33.63,33.63,700.0,26.5672,26.5672,26.5672,26.5672,700.0
2017-10-02 13:40:00,33.63,33.65,33.63,33.64,8182.0,26.5672,26.583,26.5672,26.5751,8182.0
2017-10-02 13:50:00,33.64,33.67,33.63,33.66,13550.0,26.5751,26.5988,26.5672,26.5909,13550.0
2017-10-02 14:00:00,33.66,33.67,33.65,33.67,23315.0,26.5909,26.5988,26.583,26.5988,23315.0
2017-10-02 14:10:00,33.67,33.67,33.66,33.67,18243.0,26.5988,26.5988,26.5909,26.5988,18243.0
2017-10-02 14:20:00,33.67,33.67,33.65,33.65,22260.0,26.5988,26.5988,26.583,26.583,22260.0
2017-10-02 14:30:00,33.65,33.65,33.63,33.63,19551.0,26.583,26.583,26.5672,26.5672,19551.0
2017-10-02 14:40:00,33.63,33.63,33.62,33.63,23698.0,26.5672,26.5672,26.5593,26.5672,23698.0
2017-10-02 14:50:00,33.63,33.65,33.63,33.64,10651.0,26.5672,26.583,26.5672,26.5751,10651.0
2017-10-02 15:00:00,33.65,33.71,33.65,33.71,11693.0,26.583,26.6304,26.583,26.6304,11693.0
2017-10-02 15:10:00,33.72,33.72,33.67,33.68,31804.0,26.6383,26.6383,26.5988,26.6067,31804.0
2017-10-02 15:20:00,33.68,33.69,33.68,33.68,18429.0,26.6067,26.6146,26.6067,26.6067,18429.0
2017-10-02 15:30:00,33.69,33.72,33.69,33.72,49010.0,26.6146,26.6383,26.6146,26.6383,49010.0
2017-10-02 15:40:00,33.72,33.74,33.69,33.7,73017.0,26.6383,26.6541,26.6146,26.6225,73017.0
2017-10-02 15:50:00,33.7,33.76,33.7,33.75,166219.0,26.6225,26.6699,26.6225,26.662,166219.0
2017-10-03 09:30:00,33.71,33.82,33.63,33.77,23650.0,26.6304,26.7173,26.5672,26.6778,23650.0
2017-10-03 09:40:00,33.76,33.79,33.71,33.78,17012.0,26.6699,26.6936,26.6304,26.6857,17012.0
2017-10-03 09:50:00,33.79,33.86,33.78,33.83,53039.0,26.6936,26.7489,26.6857,26.7252,53039.0
2017-10-03 10:00:00,33.83,33.84,33.82,33.82,10922.0,26.7252,26.7331,26.7173,26.7173,10922.0
2017-10-03 10:10:00,33.81,33.82,33.79,33.81,17135.0,26.7094,26.7173,26.6936,26.7094,17135.0
2017-10-03 10:20:00,33.81,33.85,33.79,33.85,29469.0,26.7094,26.741,26.6936,26.741,29469.0
2017-10-03 10:30:00,33.85,33.89,33.85,33.85,22036.0,26.741,26.7726,26.741,26.741,22036.0
2017-10-03 10:40:00,33.84,33.84,33.82,33.83,22126.0,26.7331,26.7331,26.7173,26.7252,22126.0
2017-10-03 10:50:00,33.84,33.85,33.8,33.81,22271.0,26.7331,26.741,26.7015,26.7094,22271.0
2017-10-03 11:00:00,33.8,33.83,33.79,33.83,26685.0,26.7015,26.7252,26.6936,26.7252,26685.0
2017-10-03 11:10:00,33.83,33.87,33.82,33.86,12772.0,26.7252,26.7568,26.7173,26.7489,12772.0
2017-10-03 11:20:00,33.86,33.9,33.86,33.89,15080.0,26.7489,26.7805,26.7489,26.7726,15080.0
2017-10-03 11:30:00,33.89,33.89,33.85,33.88,14060.0,26.7726,26.7726,26.741,26.7647,14060.0
2017-10-03 11:40:00,33.88,33.88,33.86,33.86,14999.0,26.7647,26.7647,26.7489,26.7489,14999.0
2017-10-03 11:50:00,33.87,33.88,33.87,33.87,8230.0,26.7568,26.7647,26.7568,26.7568,8230.0
2017-10-03 12:00:00,33.86,33.89,33.85,33.89,17799.0,26.7489,26.7726,26.741,26.7726,17799.0
2017-10-03 12:10:00,33.89,33.89,33.85,33.86,8738.0,26.7726,26.7726,26.741,26.7489,8738.0
2017-10-03 12:20:00,33.86,33.87,33.84,33.84,4749.0,26.7489,26.7568,26.7331,26.7331,4749.0
2017-10-03 12:30:00,33.84,33.84,33.81,33.81,11242.0,26.7331,26.7331,26.7094,26.7094,11242.0
2017-10-03 12:40:00,33.82,33.82,33.81,33.81,2801.0,26.7173,26.7173,26.7094,26.7094,2801.0
2017-10-03 12:50:00,33.81,33.83,33.81,33.82,7498.0,26.7094,26.7252,26.7094,26.7173,7498.0
2017-10-03 13:00:00,33.83,33.83,33.83,33.83,800.0,26.7252,26.7252,26.7252,26.7252,800.0
2017-10-03 13:10:00,33.83,33.86,33.83,33.83,11153.0,26.7252,26.7489,26.7252,26.7252,11153.0
2017-10-03 13:20:00,33.83,33.85,33.83,33.85,5499.0,26.7252,26.741,26.7252,26.741,5499.0
2017-10-03 13:30:00,33.85,33.85,33.83,33.84,3600.0,26.741,26.741,26.7252,26.7331,3600.0
2017-10-03 13:40:00,33.83,33.83,33.81,33.81,8040.0,26.7252,26.7252,26.7094,26.7094,8040.0
2017-10-03 13:50:00,33.8,33.82,33.79,33.81,21488.0,26.7015,26.7173,26.6936,26.7094,21488.0
2017-10-03 14:00:00,33.81,33.81,33.78,33.78,20020.0,26.7094,26.7094,26.6857,26.6857,20020.0
2017-10-03 14:10:00,33.79,33.8,33.79,33.79,5901.0,26.6936,26.7015,26.6936,26.6936,5901.0
2017-10-03 14:20:00,33.8,33.8,33.77,33.8,26349.0,26.7015,26.7015,26.6778,26.7015,26349.0
2017-10-03 14:30:00,33.79,33.81,33.79,33.8,10750.0,26.6936,26.7094,26.6936,26.7015,10750.0
2017-10-03 14:40:00,33.8,33.81,33.8,33.8,2743.0,26.7015,26.7094,26.7015,26.7015,2743.0
2017-10-03 14:50:00,33.8,33.81,33.79,33.81,7489.0,26.7015,26.7094,26.6936,26.7094,7489.0
2017-10-03 15:00:00,33.8,33.8,33.78,33.79,31746.0,26.7015,26.7015,26.6857,26.6936,31746.0
2017-10-03 15:10:00,33.79,33.81,33.78,33.78,18016.0,26.6936,26.7094,26.6857,26.6857,18016.0
2017-10-03 15:20:00,33.78,33.79,33.78,33.78,18930.0,26.6857,26.6936,26.6857,26.6857,18930.0
2017-10-03 15:30:00,33.79,33.81,33.78,33.78,40356.0,26.6936,26.7094,26.6857,26.6857,40356.0
2017-10-03 15:40:00,33.78,33.79,33.76,33.78,27959.0,26.6857,26.6936,26.6699,26.6857,27959.0
2017-10-03 15:50:00,33.78,33.85,33.78,33.85,78484.0,26.6857,26.741,26.6857,26.741,78484.0
2017-10-04 09:30:00,33.53,33.53,33.33,33.45,66660.0,26.7179,26.7179,26.5586,26.6542,66660.0
2017-10-04 09:40:00,33.44,33.48,33.31,33.34,66717.0,26.6462,26.6781,26.5426,26.5665,66717.0
2017-10-04 09:50:00,33.34,33.37,33.33,33.35,23628.0,26.5665,26.5904,26.5586,26.5745,23628.0
2017-10-04 10:00:00,33.35,33.4,33.32,33.4,27267.0,26.5745,26.6143,26.5506,26.6143,27267.0
2017-10-04 10:10:00,33.39,33.39,33.29,33.33,33573.0,26.6064,26.6064,26.5267,26.5586,33573.0
2017-10-04 10:20:00,33.32,33.35,33.31,33.31,15863.0,26.5506,26.5745,26.5426,26.5426,15863.0
2017-10-04 10:30:00,33.31,33.38,33.3,33.38,14879.0,26.5426,26.5984,26.5346,26.5984,14879.0
2017-10-04 10:40:00,33.38,33.39,33.36,33.38,14387.0,26.5984,26.6064,26.5825,26.5984,14387.0
2017-10-04 10:50:00,33.38,33.4,33.35,33.38,23397.0,26.5984,26.6143,26.5745,26.5984,23397.0
2017-10-04 11:00:00,33.39,33.44,33.37,33.44,20481.0,26.6064,26.6462,26.5904,26.6462,20481.0
2017-10-04 11:10:00,33.45,33.49,33.45,33.48,15943.0,26.6542,26.686,26.6542,26.6781,15943.0
2017-10-04 11:20:00,33.47,33.52,33.46,33.52,13911.0,26.6701,26.71,26.6621,26.71,13911.0
2017-10-04 11:30:00,33.53,33.53,33.49,33.52,23114.0,26.7179,26.7179,26.686,26.71,23114.0
2017-10-04 11:40:00,33.52,33.53,33.49,33.52,27268.0,26.71,26.7179,26.686,26.71,27268.0
2017-10-04 11:50:00,33.53,33.54,33.52,33.52,5200.0,26.7179,26.7259,26.71,26.71,5200.0
2017-10-04 12:00:00,33.52,33.53,33.5,33.51,10610.0,26.71,26.7179,26.694,26.702,10610.0
2017-10-04 12:10:00,33.51,33.56,33.51,33.56,33577.0,26.702,26.7418,26.702,26.7418,33577.0
2017-10-04 12:20:00,33.56,33.56,33.54,33.55,2272.0,26.7418,26.7418,26.7259,26.7339,2272.0
2017-10-04 12:30:00,33.54,33.54,33.51,33.52,11119.0,26.7259,26.7259,26.702,26.71,11119.0
2017-10-04 12:40:00,33.52,33.53,33.51,33.52,5499.0,26.71,26.7179,26.702,26.71,5499.0
2017-10-04 12:50:00,33.51,33.52,33.5,33.5,18184.0,26.702,26.71,26.694,26.694,18184.0
2017-10-04 13:00:00,33.5,33.53,33.5,33.52,18410.0,26.694,26.7179,26.694,26.71,18410.0
2017-10-04 13:10:00,33.52,33.53,33.48,33.48,8593.0,26.71,26.7179,26.6781,26.6781,8593.0
2017-10-04 13:20:00,33.47,33.49,33.46,33.47,22053.0,26.6701,26.686,26.6621,26.6701,22053.0
2017-10-04 13:30:00,33.46,33.46,33.41,33.42,28636.0,26.6621,26.6621,26.6223,26.6303,28636.0
2017-10-04 13:40:00,33.42,33.46,33.41,33.41,11150.0,26.6303,26.6621,26.6223,26.6223,11150.0
2017-10-04 13:50:00,33.41,33.42,33.4,33.4,27257.0,26.6223,26.6303,26.6143,26.6143,27257.0
2017-10-04 14:00:00,33.4,33.43,33.38,33.43,25255.0,26.6143,26.6382,26.5984,26.6382,25255.0
2017-10-04 14:10:00,33.44,33.45,33.42,33.45,17730.0,26.6462,26.6542,26.6303,26.6542,17730.0
2017-10-04 14:20:00,33.46,33.48,33.44,33.48,11254.0,26.6621,26.6781,26.6462,26.6781,11254.0
2017-10-04 14:30:00,33.48,33.49,33.46,33.48,24972.0,26.6781,26.686,26.6621,26.6781,24972.0
2017-10-04 14:40:00,33.48,33.48,33.46,33.46,18792.0,26.6781,26.6781,26.6621,26.6621,18792.0
2017-10-04 14:50:00,33.45,33.48,33.45,33.48,11429.0,26.6542,26.6781,26.6542,26.6781,11429.0
2017-10-04 15:00:00,33.48,33.48,33.44,33.44,12418.0,26.6781,26.6781,26.6462,26.6462,12418.0
2017-10-04 15:10:00,33.43,33.44,33.41,33.42,21685.0,26.6382,26.6462,26.6223,26.6303,21685.0
2017-10-04 15:20:00,33.42,33.42,33.4,33.4,27607.0,26.6303,26.6303,26.6143,26.6143,27607.0
2017-10-04 15:30:00,33.4,33.44,33.38,33.44,30656.0,26.6143,26.6462,26.5984,26.6462,30656.0
2017-10-04 15:40:00,33.44,33.44,33.4,33.4,37781.0,26.6462,26.6462,26.6143,26.6143,37781.0
2017-10-04 15:50:00,33.41,33.44,33.4,33.44,77505.0,26.6223,26.6462,26.6143,26.6462,77505.0
2017-10-05 09:30:00,33.58,33.65,33.44,33.58,25278.0,26.7578,26.8135,26.6462,26.7578,25278.0
2017-10-05 09:40:00,33.58,33.64,33.53,33.55,22934.0,26.7578,26.8056,26.7179,26.7339,22934.0
2017-10-05 09:50:00,33.56,33.59,33.53,33.55,18483.0,26.7418,26.7657,26.7179,26.7339,18483.0
2017-10-05 10:00:00,33.54,33.56,33.52,33.52,13880.0,26.7259,26.7418,26.71,26.71,13880.0
2017-10-05 10:10:00,33.53,33.56,33.51,33.52,21600.0,26.7179,26.7418,26.702,26.71,21600.0
2017-10-05 10:20:00,33.53,33.53,33.51,33.51,13600.0,26.7179,26.7179,26.702,26.702,13600.0
2017-10-05 10:30:00,33.51,33.51,33.46,33.49,18515.0,26.702,26.702,26.6621,26.686,18515.0
2017-10-05 10:40:00,33.49,33.49,33.48,33.48,5042.0,26.686,26.686,26.6781,26.6781,5042.0
2017-10-05 10:50:00,33.48,33.49,33.45,33.49,22536.0,26.6781,26.686,26.6542,26.686,22536.0
2017-10-05 11:00:00,33.49,33.49,33.47,33.47,13471.0,26.686,26.686,26.6701,26.6701,13471.0
2017-10-05 11:10:00,33.48,33.52,33.48,33.51,12562.0,26.6781,26.71,26.6781,26.702,12562.0
2017-10-05 11:20:00,33.51,33.53,33.51,33.53,14289.0,26.702,26.7179,26.702,26.7179,14289.0
2017-10-05 11:30:00,33.53,33.57,33.53,33.56,24593.0,26.7179,26.7498,26.7179,26.7418,24593.0
2017-10-05 11:40:00,33.56,33.58,33.55,33.55,14156.0,26.7418,26.7578,26.7339,26.7339,14156.0
2017-10-05 11:50:00,33.57,33.58,33.55,33.55,16299.0,26.7498,26.7578,26.7339,26.7339,16299.0
2017-10-05 12:00:00,33.56,33.6,33.56,33.6,4300.0,26.7418,26.7737,26.7418,26.7737,4300.0
2017-10-05 12:10:00,33.6,33.62,33.59,33.6,15841.0,26.7737,26.7896,26.7657,26.7737,15841.0
2017-10-05 12:20:00,33.6,33.63,33.6,33.62,16761.0,26.7737,26.7976,26.7737,26.7896,16761.0
2017-10-05 12:30:00,33.62,33.62,33.6,33.6,13775.0,26.7896,26.7896,26.7737,26.7737,13775.0
2017-10-05 12:40:00,33.61,33.61,33.59,33.61,14123.0,26.7817,26.7817,26.7657,26.7817,14123.0
2017-10-05 12:50:00,33.6,33.6,33.58,33.59,8207.0,26.7737,26.7737,26.7578,26.7657,8207.0
2017-10-05 13:00:00,33.59,33.62,33.59,33.61,13156.0,26.7657,26.7896,26.7657,26.7817,13156.0
2017-10-05 13:10:00,33.61,33.61,33.59,33.6,13637.0,26.7817,26.7817,26.7657,26.7737,13637.0
2017-10-05 13:20:00,33.6,33.63,33.6,33.63,17959.0,26.7737,26.7976,26.7737,26.7976,17959.0
2017-10-05 13:30:00,33.63,33.63,33.59,33.62,13200.0,26.7976,26.7976,26.7657,26.7896,13200.0
2017-10-05 13:40:00,33.62,33.63,33.61,33.61,13455.0,26.7896,26.7976,26.7817,26.7817,13455.0
2017-10-05 13:50:00,33.6,33.64,33.6,33.63,4285.0,26.7737,26.8056,26.7737,26.7976,4285.0
2017-10-05 14:00:00,33.63,33.63,33.59,33.6,11530.0,26.7976,26.7976,26.7657,26.7737,11530.0
2017-10-05 14:10:00,33.6,33.62,33.6,33.6,13753.0,26.7737,26.7896,26.7737,26.7737,13753.0
2017-10-05 14:20:00,33.59,33.59,33.55,33.58,38992.0,26.7657,26.7657,26.7339,26.7578,38992.0
2017-10-05 14:30:00,33.58,33.6,33.54,33.57,29537.0,26.7578,26.7737,26.7259,26.7498,29537.0
2017-10-05 14:40:00,33.58,33.58,33.54,33.54,37561.0,26.7578,26.7578,26.7259,26.7259,37561.0
2017-10-05 14:50:00,33.55,33.59,33.51,33.57,103363.0,26.7339,26.7657,26.702,26.7498,103363.0
2017-10-05 15:00:00,33.57,33.66,33.57,33.65,77199.0,26.7498,26.8215,26.7498,26.8135,77199.0
2017-10-05 15:10:00,33.65,33.65,33.63,33.63,30547.0,26.8135,26.8135,26.7976,26.7976,30547.0
2017-10-05 15:20:00,33.63,33.66,33.62,33.62,47359.0,26.7976,26.8215,26.7896,26.7896,47359.0
2017-10-05 15:30:00,33.61,33.62,33.58,33.61,31596.0,26.7817,26.7896,26.7578,26.7817,31596.0
2017-10-05 15:40:00,33.6,33.62,33.58,33.59,28451.0,26.7737,26.7896,26.7578,26.7657,28451.0
2017-10-05 15:50:00,33.59,33.6,33.56,33.6,73303.0,26.7657,26.7737,26.7418,26.7737,73303.0
2017-10-06 09:30:00,33.59,33.69,33.56,33.59,31032.0,26.7657,26.8454,26.7418,26.7657,31032.0
2017-10-06 09:40:00,33.59,33.66,33.57,33.58,22279.0,26.7657,26.8215,26.7498,26.7578,22279.0
2017-10-06 09:50:00,33.6,33.69,33.59,33.69,15567.0,26.7737,26.8454,26.7657,26.8454,15567.0
2017-10-06 10:00:00,33.69,33.71,33.67,33.71,12070.0,26.8454,26.8614,26.8295,26.8614,12070.0
2017-10-06 10:10:00,33.71,33.74,33.7,33.7,14973.0,26.8614,26.8853,26.8534,26.8534,14973.0
2017-10-06 10:20:00,33.71,33.71,33.68,33.71,8287.0,26.8614,26.8614,26.8374,26.8614,8287.0
2017-10-06 10:30:00,33.7,33.7,33.61,33.61,10335.0,26.8534,26.8534,26.7817,26.7817,10335.0
2017-10-06 10:40:00,33.62,33.62,33.58,33.6,5300.0,26.7896,26.7896,26.7578,26.7737,5300.0
2017-10-06 10:50:00,33.6,33.61,33.53,33.55,5800.0,26.7737,26.7817,26.7179,26.7339,5800.0
2017-10-06 11:00:00,33.56,33.61,33.56,33.6,8817.0,26.7418,26.7817,26.7418,26.7737,8817.0
2017-10-06 11:10:00,33.6,33.65,33.6,33.64,6935.0,26.7737,26.8135,26.7737,26.8056,6935.0
2017-10-06 11:20:00,33.63,33.67,33.63,33.67,4640.0,26.7976,26.8295,26.7976,26.8295,4640.0
2017-10-06 11:30:00,33.66,33.72,33.66,33.72,13318.0,26.8215,26.8693,26.8215,26.8693,13318.0
2017-10-06 11:40:00,33.72,33.72,33.69,33.7,5400.0,26.8693,26.8693,26.8454,26.8534,5400.0
2017-10-06 11:50:00,33.7,33.7,33.69,33.69,6777.0,26.8534,26.8534,26.8454,26.8454,6777.0
2017-10-06 12:00:00,33.68,33.69,33.67,33.69,5880.0,26.8374,26.8454,26.8295,26.8454,5880.0
2017-10-06 12:10:00,33.68,33.68,33.66,33.66,4795.0,26.8374,26.8374,26.8215,26.8215,4795.0
2017-10-06 12:20:00,33.66,33.66,33.63,33.66,11865.0,26.8215,26.8215,26.7976,26.8215,11865.0
2017-10-06 12:30:00,33.66,33.69,33.66,33.69,7818.0,26.8215,26.8454,26.8215,26.8454,7818.0
2017-10-06 12:40:00,33.69,33.69,33.68,33.68,4063.0,26.8454,26.8454,26.8374,26.8374,4063.0
2017-10-06 12:50:00,33.69,33.69,33.66,33.66,6502.0,26.8454,26.8454,26.8215,26.8215,6502.0
2017-10-06 13:00:00,33.67,33.67,33.65,33.67,4687.0,26.8295,26.8295,26.8135,26.8295,4687.0
2017-10-06 13:10:00,33.67,33.69,33.67,33.69,9325.0,26.8295,26.8454,26.8295,26.8454,9325.0
2017-10-06 13:20:00,33.69,33.72,33.68,33.71,16664.0,26.8454,26.8693,26.8374,26.8614,16664.0
2017-10-06 13:30:00,33.71,33.73,33.71,33.73,2897.0,26.8614,26.8773,26.8614,26.8773,2897.0
2017-10-06 13:40:00,33.73,33.76,33.73,33.73,17298.0,26.8773,26.9012,26.8773,26.8773,17298.0
2017-10-06 13:50:00,33.73,33.73,33.7,33.7,14025.0,26.8773,26.8773,26.8534,26.8534,14025.0
2017-10-06 14:00:00,33.7,33.73,33.7,33.73,3769.0,26.8534,26.8773,26.8534,26.8773,3769.0
2017-10-06 14:10:00,33.73,33.73,33.71,33.72,4272.0,26.8773,26.8773,26.8614,26.8693,4272.0
2017-10-06 14:20:00,33.72,33.72,33.72,33.72,3604.0,26.8693,26.8693,26.8693,26.8693,3604.0
2017-10-06 14:30:00,33.72,33.72,33.69,33.69,4317.0,26.8693,26.8693,26.8454,26.8454,4317.0
2017-10-06 14:40:00,33.71,33.74,33.71,33.74,21094.0,26.8614,26.8853,26.8614,26.8853,21094.0
2017-10-06 14:50:00,33.74,33.76,33.73,33.76,14469.0,26.8853,26.9012,26.8773,26.9012,14469.0
2017-10-06 15:00:00,33.76,33.76,33.72,33.72,12920.0,26.9012,26.9012,26.8693,26.8693,12920.0
2017-10-06 15:10:00,33.72,33.73,33.72,33.73,11722.0,26.8693,26.8773,26.8693,26.8773,11722.0
2017-10-06 15:20:00,33.72,33.74,33.72,33.73,12782.0,26.8693,26.8853,26.8693,26.8773,12782.0
2017-10-06 15:30:00,33.74,33.76,33.74,33.76,11365.0,26.8853,26.9012,26.8853,26.9012,11365.0
2017-10-06 15:40:00,33.76,33.76,33.72,33.74,28140.0,26.9012,26.9012,26.8693,26.8853,28140.0
2017-10-06 15:50:00,33.74,33.77,33.73,33.74,134436.0,26.8853,26.9092,26.8773,26.8853,134436.0
2017-10-09 09:30:00,33.77,33.89,33.77,33.83,15983.0,26.9092,27.0048,26.9092,26.957,15983.0
2017-10-09 09:40:00,33.83,33.83,33.72,33.75,45518.0,26.957,26.957,26.8693,26.8932,45518.0
2017-10-09 09:50:00,33.74,33.76,33.72,33.75,29313.0,26.8853,26.9012,26.8693,26.8932,29313.0
2017-10-09 10:00:00,33.74,33.75,33.67,33.69,26171.0,26.8853,26.8932,26.8295,26.8454,26171.0
2017-10-09 10:10:00,33.68,33.68,33.64,33.67,4842.0,26.8374,26.8374,26.8056,26.8295,4842.0
2017-10-09 10:20:00,33.67,33.69,33.62,33.63,16171.0,26.8295,26.8454,26.7896,26.7976,16171.0
2017-10-09 10:30:00,33.64,33.67,33.64,33.67,10027.0,26.8056,26.8295,26.8056,26.8295,10027.0
2017-10-09 10:40:00,33.68,33.68,33.64,33.65,4500.0,26.8374,26.8374,26.8056,26.8135,4500.0
2017-10-09 10:50:00,33.68,33.69,33.67,33.69,3535.0,26.8374,26.8454,26.8295,26.8454,3535.0
2017-10-09 11:00:00,33.69,33.69,33.67,33.68,5601.0,26.8454,26.8454,26.8295,26.8374,5601.0
2017-10-09 11:10:00,33.67,33.73,33.67,33.71,5000.0,26.8295,26.8773,26.8295,26.8614,5000.0
2017-10-09 11:20:00,33.72,33.72,33.69,33.69,5374.0,26.8693,26.8693,26.8454,26.8454,5374.0
2017-10-09 11:30:00,33.69,33.7,33.69,33.7,3700.0,26.8454,26.8534,26.8454,26.8534,3700.0
2017-10-09 11:40:00,33.71,33.72,33.7,33.72,2100.0,26.8614,26.8693,26.8534,26.8693,2100.0
2017-10-09 11:50:00,33.73,33.73,33.71,33.72,4300.0,26.8773,26.8773,26.8614,26.8693,4300.0
2017-10-09 12:00:00,33.73,33.73,33.67,33.69,8735.0,26.8773,26.8773,26.8295,26.8454,8735.0
2017-10-09 12:10:00,33.7,33.72,33.7,33.72,4474.0,26.8534,26.8693,26.8534,26.8693,4474.0
2017-10-09 12:20:00,33.71,33.73,33.71,33.72,6342.0,26.8614,26.8773,26.8614,26.8693,6342.0
2017-10-09 12:30:00,33.73,33.74,33.72,33.72,3052.0,26.8773,26.8853,26.8693,26.8693,3052.0
2017-10-09 12:40:00,33.71,33.71,33.69,33.69,3137.0,26.8614,26.8614,26.8454,26.8454,3137.0
2017-10-09 12:50:00,33.71,33.72,33.71,33.72,3400.0,26.8614,26.8693,26.8614,26.8693,3400.0
2017-10-09 13:00:00,33.71,33.72,33.71,33.72,1900.0,26.8614,26.8693,26.8614,26.8693,1900.0
2017-10-09 13:10:00,33.73,33.73,33.72,33.73,8150.0,26.8773,26.8773,26.8693,26.8773,8150.0
2017-10-09 13:20:00,33.73,33.75,33.73,33.74,4974.0,26.8773,26.8932,26.8773,26.8853,4974.0
2017-10-09 13:30:00,33.75,33.75,33.72,33.73,12087.0,26.8932,26.8932,26.8693,26.8773,12087.0
2017-10-09 13:40:00,33.72,33.73,33.72,33.73,2200.0,26.8693,26.8773,26.8693,26.8773,2200.0
2017-10-09 13:50:00,33.74,33.74,33.73,33.74,3873.0,26.8853,26.8853,26.8773,26.8853,3873.0
2017-10-09 14:00:00,33.74,33.74,33.73,33.73,3454.0,26.8853,26.8853,26.8773,26.8773,3454.0
2017-10-09 14:10:00,33.73,33.74,33.72,33.74,12236.0,26.8773,26.8853,26.8693,26.8853,12236.0
2017-10-09 14:20:00,33.74,33.75,33.74,33.74,8800.0,26.8853,26.8932,26.8853,26.8853,8800.0
2017-10-09 14:30:00,33.74,33.74,33.71,33.74,17863.0,26.8853,26.8853,26.8614,26.8853,17863.0
2017-10-09 14:40:00,33.74,33.76,33.73,33.73,19296.0,26.8853,26.9012,26.8773,26.8773,19296.0
2017-10-09 14:50:00,33.72,33.74,33.72,33.72,5980.0,26.8693,26.8853,26.8693,26.8693,5980.0
2017-10-09 15:00:00,33.72,33.72,33.71,33.71,14491.0,26.8693,26.8693,26.8614,26.8614,14491.0
2017-10-09 15:10:00,33.7,33.7,33.69,33.7,5515.0,26.8534,26.8534,26.8454,26.8534,5515.0
2017-10-09 15:20:00,33.71,33.73,33.71,33.72,6048.0,26.8614,26.8773,26.8614,26.8693,6048.0
2017-10-09 15:30:00,33.72,33.72,33.69,33.72,18983.0,26.8693,26.8693,26.8454,26.8693,18983.0
2017-10-09 15:40:00,33.71,33.71,33.69,33.69,15132.0,26.8614,26.8614,26.8454,26.8454,15132.0
2017-10-09 15:50:00,33.7,33.75,33.7,33.75,70024.0,26.8534,26.8932,26.8534,26.8932,70024.0
2017-10-10 09:30:00,33.89,33.9,33.84,33.9,21975.0,27.0048,27.0128,26.9649,27.0128,21975.0
2017-10-10 09:40:00,33.9,33.9,33.83,33.83,10034.0,27.0128,27.0128,26.957,26.957,10034.0
2017-10-10 09:50:00,33.83,33.83,33.8,33.8,14042.0,26.957,26.957,26.9331,26.9331,14042.0
2017-10-10 10:00:00,33.81,33.81,33.72,33.73,31479.0,26.941,26.941,26.8693,26.8773,31479.0
2017-10-10 10:10:00,33.73,33.74,33.71,33.71,22259.0,26.8773,26.8853,26.8614,26.8614,22259.0
2017-10-10 10:20:00,33.7,33.72,33.66,33.68,28478.0,26.8534,26.8693,26.8215,26.8374,28478.0
2017-10-10 10:30:00,33.68,33.69,33.65,33.65,16880.0,26.8374,26.8454,26.8135,26.8135,16880.0
2017-10-10 10:40:00,33.65,33.68,33.65,33.66,25052.0,26.8135,26.8374,26.8135,26.8215,25052.0
2017-10-10 10:50:00,33.65,33.65,33.63,33.65,8644.0,26.8135,26.8135,26.7976,26.8135,8644.0
2017-10-10 11:00:00,33.65,33.66,33.63,33.63,25329.0,26.8135,26.8215,26.7976,26.7976,25329.0
2017-10-10 11:10:00,33.63,33.63,33.63,33.63,10793.0,26.7976,26.7976,26.7976,26.7976,10793.0
2017-10-10 11:20:00,33.62,33.62,33.58,33.59,14765.0,26.7896,26.7896,26.7578,26.7657,14765.0
2017-10-10 11:30:00,33.59,33.6,33.58,33.58,9600.0,26.7657,26.7737,26.7578,26.7578,9600.0
2017-10-10 11:40:00,33.59,33.6,33.58,33.58,9473.0,26.7657,26.7737,26.7578,26.7578,9473.0
2017-10-10 11:50:00,33.58,33.58,33.51,33.52,88407.0,26.7578,26.7578,26.702,26.71,88407.0
2017-10-10 12:00:00,33.53,33.53,33.48,33.5,15769.0,26.7179,26.7179,26.6781,26.694,15769.0
2017-10-10 12:10:00,33.51,33.51,33.49,33.49,17550.0,26.702,26.702,26.686,26.686,17550.0
2017-10-10 12:20:00,33.49,33.52,33.49,33.52,33049.0,26.686,26.71,26.686,26.71,33049.0
2017-10-10 12:30:00,33.53,33.54,33.53,33.54,6242.0,26.7179,26.7259,26.7179,26.7259,6242.0
2017-10-10 12:40:00,33.54,33.59,33.53,33.55,13052.0,26.7259,26.7657,26.7179,26.7339,13052.0
2017-10-10 12:50:00,33.55,33.57,33.55,33.56,4100.0,26.7339,26.7498,26.7339,26.7418,4100.0
2017-10-10 13:00:00,33.56,33.57,33.55,33.57,3660.0,26.7418,26.7498,26.7339,26.7498,3660.0
2017-10-10 13:10:00,33.57,33.61,33.57,33.57,8850.0,26.7498,26.7817,26.7498,26.7498,8850.0
2017-10-10 13:20:00,33.57,33.57,33.54,33.54,9600.0,26.7498,26.7498,26.7259,26.7259,9600.0
2017-10-10 13:30:00,33.54,33.57,33.53,33.57,13136.0,26.7259,26.7498,26.7179,26.7498,13136.0
2017-10-10 13:40:00,33.58,33.59,33.56,33.56,5343.0,26.7578,26.7657,26.7418,26.7418,5343.0
2017-10-10 13:50:00,33.56,33.58,33.56,33.57,12751.0,26.7418,26.7578,26.7418,26.7498,12751.0
2017-10-10 14:00:00,33.57,33.6,33.57,33.57,8383.0,26.7498,26.7737,26.7498,26.7498,8383.0
2017-10-10 14:10:00,33.56,33.56,33.5,33.51,35851.0,26.7418,26.7418,26.694,26.702,35851.0
2017-10-10 14:20:00,33.51,33.51,33.5,33.51,71622.0,26.702,26.702,26.694,26.702,71622.0
2017-10-10 14:30:00,33.51,33.52,33.5,33.51,38157.0,26.702,26.71,26.694,26.702,38157.0
2017-10-10 14:40:00,33.51,33.51,33.51,33.51,6998.0,26.702,26.702,26.702,26.702,6998.0
2017-10-10 14:50:00,33.51,33.51,33.49,33.51,66167.0,26.702,26.702,26.686,26.702,66167.0
2017-10-10 15:00:00,33.51,33.56,33.51,33.56,18380.0,26.702,26.7418,26.702,26.7418,18380.0
2017-10-10 15:10:00,33.56,33.56,33.54,33.55,26840.0,26.7418,26.7418,26.7259,26.7339,26840.0
2017-10-10 15:20:00,33.54,33.54,33.5,33.51,71080.0,26.7259,26.7259,26.694,26.702,71080.0
2017-10-10 15:30:00,33.51,33.53,33.5,33.51,103547.0,26.702,26.7179,26.694,26.702,103547.0
2017-10-10 15:40:00,33.51,33.51,33.48,33.5,77380.0,26.702,26.702,26.6781,26.694,77380.0
2017-10-10 15:50:00,33.51,33.55,33.5,33.55,212932.0,26.702,26.7339,26.694,26.7339,212932.0
2017-10-11 09:30:00,33.4,33.54,33.25,33.53,74744.0,26.6143,26.7259,26.4948,26.7179,74744.0
2017-10-11 09:40:00,33.52,33.62,33.5,33.6,33735.0,26.71,26.7896,26.694,26.7737,33735.0
2017-10-11 09:50:00,33.59,33.59,33.53,33.56,14031.0,26.7657,26.7657,26.7179,26.7418,14031.0
2017-10-11 10:00:00,33.56,33.58,33.53,33.56,13647.0,26.7418,26.7578,26.7179,26.7418,13647.0
2017-10-11 10:10:00,33.57,33.61,33.54,33.54,20239.0,26.7498,26.7817,26.7259,26.7259,20239.0
2017-10-11 10:20:00,33.55,33.58,33.55,33.57,12952.0,26.7339,26.7578,26.7339,26.7498,12952.0
2017-10-11 10:30:00,33.57,33.58,33.53,33.55,12189.0,26.7498,26.7578,26.7179,26.7339,12189.0
2017-10-11 10:40:00,33.54,33.55,33.53,33.53,9760.0,26.7259,26.7339,26.7179,26.7179,9760.0
2017-10-11 10:50:00,33.53,33.6,33.5,33.55,30300.0,26.7179,26.7737,26.694,26.7339,30300.0
2017-10-11 11:00:00,33.55,33.58,33.54,33.56,22700.0,26.7339,26.7578,26.7259,26.7418,22700.0
2017-10-11 11:10:00,33.56,33.57,33.54,33.54,16389.0,26.7418,26.7498,26.7259,26.7259,16389.0
2017-10-11 11:20:00,33.54,33.56,33.53,33.54,16304.0,26.7259,26.7418,26.7179,26.7259,16304.0
2017-10-11 11:30:00,33.54,33.54,33.52,33.52,8109.0,26.7259,26.7259,26.71,26.71,8109.0
2017-10-11 11:40:00,33.51,33.52,33.5,33.51,12120.0,26.702,26.71,26.694,26.702,12120.0
2017-10-11 11:50:00,33.53,33.54,33.53,33.54,8713.0,26.7179,26.7259,26.7179,26.7259,8713.0
2017-10-11 12:00:00,33.53,33.58,33.53,33.55,9972.0,26.7179,26.7578,26.7179,26.7339,9972.0
2017-10-11 12:10:00,33.56,33.59,33.56,33.59,8632.0,26.7418,26.7657,26.7418,26.7657,8632.0
2017-10-11 12:20:00,33.59,33.59,33.57,33.57,11297.0,26.7657,26.7657,26.7498,26.7498,11297.0
2017-10-11 12:30:00,33.57,33.58,33.56,33.58,8673.0,26.7498,26.7578,26.7418,26.7578,8673.0
2017-10-11 12:40:00,33.58,33.58,33.56,33.58,6547.0,26.7578,26.7578,26.7418,26.7578,6547.0
2017-10-11 12:50:00,33.58,33.59,33.57,33.58,6477.0,26.7578,26.7657,26.7498,26.7578,6477.0
2017-10-11 13:00:00,33.58,33.58,33.56,33.56,3789.0,26.7578,26.7578,26.7418,26.7418,3789.0
2017-10-11 13:10:00,33.55,33.55,33.51,33.51,8754.0,26.7339,26.7339,26.702,26.702,8754.0
2017-10-11 13:20:00,33.51,33.52,33.5,33.51,14838.0,26.702,26.71,26.694,26.702,14838.0
2017-10-11 13:30:00,33.51,33.51,33.51,33.51,5300.0,26.702,26.702,26.702,26.702,5300.0
2017-10-11 13:40:00,33.51,33.53,33.51,33.52,6212.0,26.702,26.7179,26.702,26.71,6212.0
2017-10-11 13:50:00,33.53,33.54,33.53,33.53,10285.0,26.7179,26.7259,26.7179,26.7179,10285.0
2017-10-11 14:00:00,33.53,33.54,33.53,33.53,10505.0,26.7179,26.7259,26.7179,26.7179,10505.0
2017-10-11 14:10:00,33.53,33.57,33.53,33.56,7993.0,26.7179,26.7498,26.7179,26.7418,7993.0
2017-10-11 14:20:00,33.55,33.55,33.52,33.53,10160.0,26.7339,26.7339,26.71,26.7179,10160.0
2017-10-11 14:30:00,33.53,33.53,33.51,33.53,28337.0,26.7179,26.7179,26.702,26.7179,28337.0
2017-10-11 14:40:00,33.53,33.54,33.53,33.54,10500.0,26.7179,26.7259,26.7179,26.7259,10500.0
2017-10-11 14:50:00,33.55,33.58,33.54,33.56,25310.0,26.7339,26.7578,26.7259,26.7418,25310.0
2017-10-11 15:00:00,33.56,33.56,33.54,33.54,8488.0,26.7418,26.7418,26.7259,26.7259,8488.0
2017-10-11 15:10:00,33.54,33.58,33.54,33.56,10597.0,26.7259,26.7578,26.7259,26.7418,10597.0
2017-10-11 15:20:00,33.56,33.58,33.53,33.57,27831.0,26.7418,26.7578,26.7179,26.7498,27831.0
2017-10-11 15:30:00,33.58,33.6,33.56,33.58,19387.0,26.7578,26.7737,26.7418,26.7578,19387.0
2017-10-11 15:40:00,33.58,33.6,33.57,33.58,23815.0,26.7578,26.7737,26.7498,26.7578,23815.0
2017-10-11 15:50:00,33.58,33.6,33.58,33.6,70252.0,26.7578,26.7737,26.7578,26.7737,70252.0
2017-10-12 09:30:00,33.27,33.36,33.18,33.36,71833.0,26.5107,26.5825,26.439,26.5825,71833.0
2017-10-12 09:40:00,33.36,33.4,33.32,33.33,35283.0,26.5825,26.6143,26.5506,26.5586,35283.0
2017-10-12 09:50:00,33.33,33.34,33.26,33.29,36578.0,26.5586,26.5665,26.5028,26.5267,36578.0
2017-10-12 10:00:00,33.3,33.31,33.27,33.3,74115.0,26.5346,26.5426,26.5107,26.5346,74115.0
2017-10-12 10:10:00,33.31,33.36,33.3,33.33,44311.0,26.5426,26.5825,26.5346,26.5586,44311.0
2017-10-12 10:20:00,33.33,33.38,33.33,33.35,29701.0,26.5586,26.5984,26.5586,26.5745,29701.0
2017-10-12 10:30:00,33.36,33.46,33.36,33.44,37795.0,26.5825,26.6621,26.5825,26.6462,37795.0
2017-10-12 10:40:00,33.43,33.43,33.36,33.41,21245.0,26.6382,26.6382,26.5825,26.6223,21245.0
2017-10-12 10:50:00,33.41,33.41,33.35,33.38,29017.0,26.6223,26.6223,26.5745,26.5984,29017.0
2017-10-12 11:00:00,33.39,33.44,33.39,33.43,19543.0,26.6064,26.6462,26.6064,26.6382,19543.0
2017-10-12 11:10:00,33.43,33.46,33.42,33.45,30513.0,26.6382,26.6621,26.6303,26.6542,30513.0
2017-10-12 11:20:00,33.44,33.44,33.42,33.43,7477.0,26.6462,26.6462,26.6303,26.6382,7477.0
2017-10-12 11:30:00,33.42,33.42,33.39,33.39,10270.0,26.6303,26.6303,26.6064,26.6064,10270.0
2017-10-12 11:40:00,33.4,33.42,33.4,33.41,23433.0,26.6143,26.6303,26.6143,26.6223,23433.0
2017-10-12 11:50:00,33.41,33.43,33.4,33.42,12695.0,26.6223,26.6382,26.6143,26.6303,12695.0
2017-10-12 12:00:00,33.42,33.46,33.42,33.45,5300.0,26.6303,26.6621,26.6303,26.6542,5300.0
2017-10-12 12:10:00,33.44,33.44,33.43,33.43,3831.0,26.6462,26.6462,26.6382,26.6382,3831.0
2017-10-12 12:20:00,33.43,33.46,33.43,33.45,13299.0,26.6382,26.6621,26.6382,26.6542,13299.0
2017-10-12 12:30:00,33.44,33.44,33.42,33.44,4256.0,26.6462,26.6462,26.6303,26.6462,4256.0
2017-10-12 12:40:00,33.44,33.44,33.41,33.41,4312.0,26.6462,26.6462,26.6223,26.6223,4312.0
2017-10-12 12:50:00,33.42,33.43,33.42,33.42,11754.0,26.6303,26.6382,26.6303,26.6303,11754.0
2017-10-12 13:00:00,33.42,33.42,33.4,33.41,15130.0,26.6303,26.6303,26.6143,26.6223,15130.0
2017-10-12 13:10:00,33.41,33.42,33.41,33.41,5420.0,26.6223,26.6303,26.6223,26.6223,5420.0
2017-10-12 13:20:00,33.41,33.42,33.38,33.38,28017.0,26.6223,26.6303,26.5984,26.5984,28017.0
2017-10-12 13:30:00,33.38,33.39,33.38,33.39,11886.0,26.5984,26.6064,26.5984,26.6064,11886.0
2017-10-12 13:40:00,33.39,33.39,33.35,33.36,16153.0,26.6064,26.6064,26.5745,26.5825,16153.0
2017-10-12 13:50:00,33.35,33.35,33.33,33.33,41460.0,26.5745,26.5745,26.5586,26.5586,41460.0
2017-10-12 14:00:00,33.33,33.35,33.31,33.35,11600.0,26.5586,26.5745,26.5426,26.5745,11600.0
2017-10-12 14:10:00,33.34,33.35,33.34,33.34,19273.0,26.5665,26.5745,26.5665,26.5665,19273.0
2017-10-12 14:20:00,33.34,33.35,33.3,33.31,19344.0,26.5665,26.5745,26.5346,26.5426,19344.0
2017-10-12 14:30:00,33.31,33.31,33.29,33.29,11686.0,26.5426,26.5426,26.5267,26.5267,11686.0
2017-10-12 14:40:00,33.29,33.3,33.25,33.25,62385.0,26.5267,26.5346,26.4948,26.4948,62385.0
2017-10-12 14:50:00,33.24,33.25,33.23,33.24,32914.0,26.4868,26.4948,26.4789,26.4868,32914.0
2017-10-12 15:00:00,33.24,33.26,33.24,33.24,22417.0,26.4868,26.5028,26.4868,26.4868,22417.0
2017-10-12 15:10:00,33.24,33.26,33.24,33.26,28126.0,26.4868,26.5028,26.4868,26.5028,28126.0
2017-10-12 15:20:00,33.26,33.28,33.26,33.28,10700.0,26.5028,26.5187,26.5028,26.5187,10700.0
2017-10-12 15:30:00,33.27,33.27,33.24,33.24,88679.0,26.5107,26.5107,26.4868,26.4868,88679.0
2017-10-12 15:40:00,33.24,33.25,33.23,33.24,31679.0,26.4868,26.4948,26.4789,26.4868,31679.0
2017-10-12 15:50:00,33.24,33.28,33.21,33.26,126478.0,26.4868,26.5187,26.4629,26.5028,126478.0
2017-10-13 09:30:00,33.41,33.47,33.33,33.33,57309.0,26.6223,26.6701,26.5586,26.5586,57309.0
2017-10-13 09:40:00,33.33,33.44,33.33,33.42,51259.0,26.5586,26.6462,26.5586,26.6303,51259.0
2017-10-13 09:50:00,33.42,33.43,33.35,33.36,25149.0,26.6303,26.6382,26.5745,26.5825,25149.0
2017-10-13 10:00:00,33.36,33.46,33.36,33.44,24240.0,26.5825,26.6621,26.5825,26.6462,24240.0
2017-10-13 10:10:00,33.44,33.49,33.44,33.47,17700.0,26.6462,26.686,26.6462,26.6701,17700.0
2017-10-13 10:20:00,33.48,33.54,33.48,33.53,30154.0,26.6781,26.7259,26.6781,26.7179,30154.0
2017-10-13 10:30:00,33.53,33.53,33.49,33.5,30634.0,26.7179,26.7179,26.686,26.694,30634.0
2017-10-13 10:40:00,33.49,33.51,33.49,33.5,9587.0,26.686,26.702,26.686,26.694,9587.0
2017-10-13 10:50:00,33.49,33.49,33.46,33.47,8470.0,26.686,26.686,26.6621,26.6701,8470.0
2017-10-13 11:00:00,33.47,33.47,33.47,33.47,1425.0,26.6701,26.6701,26.6701,26.6701,1425.0
2017-10-13 11:10:00,33.47,33.47,33.44,33.44,13184.0,26.6701,26.6701,26.6462,26.6462,13184.0
2017-10-13 11:20:00,33.44,33.45,33.42,33.44,12554.0,26.6462,26.6542,26.6303,26.6462,12554.0
2017-10-13 11:30:00,33.44,33.44,33.42,33.44,10677.0,26.6462,26.6462,26.6303,26.6462,10677.0
2017-10-13 11:40:00,33.45,33.49,33.45,33.49,10935.0,26.6542,26.686,26.6542,26.686,10935.0
2017-10-13 11:50:00,33.49,33.49,33.49,33.49,5403.0,26.686,26.686,26.686,26.686,5403.0
2017-10-13 12:00:00,33.49,33.49,33.47,33.49,14563.0,26.686,26.686,26.6701,26.686,14563.0
2017-10-13 12:10:00,33.49,33.51,33.48,33.5,7549.0,26.686,26.702,26.6781,26.694,7549.0
2017-10-13 12:20:00,33.5,33.53,33.49,33.52,9493.0,26.694,26.7179,26.686,26.71,9493.0
2017-10-13 12:30:00,33.52,33.52,33.49,33.51,19797.0,26.71,26.71,26.686,26.702,19797.0
2017-10-13 12:40:00,33.51,33.51,33.49,33.49,7817.0,26.702,26.702,26.686,26.686,7817.0
2017-10-13 12:50:00,33.49,33.51,33.49,33.49,18151.0,26.686,26.702,26.686,26.686,18151.0
2017-10-13 13:00:00,33.5,33.51,33.5,33.51,2910.0,26.694,26.702,26.694,26.702,2910.0
2017-10-13 13:10:00,33.51,33.53,33.51,33.51,11975.0,26.702,26.7179,26.702,26.702,11975.0
2017-10-13 13:20:00,33.51,33.51,33.49,33.51,15369.0,26.702,26.702,26.686,26.702,15369.0
2017-10-13 13:30:00,33.51,33.51,33.49,33.49,8134.0,26.702,26.702,26.686,26.686,8134.0
2017-10-13 13:40:00,33.5,33.5,33.49,33.49,3332.0,26.694,26.694,26.686,26.686,3332.0
2017-10-13 13:50:00,33.48,33.48,33.47,33.48,7015.0,26.6781,26.6781,26.6701,26.6781,7015.0
2017-10-13 14:00:00,33.49,33.52,33.49,33.51,31568.0,26.686,26.71,26.686,26.702,31568.0
2017-10-13 14:10:00,33.52,33.53,33.5,33.51,42337.0,26.71,26.7179,26.694,26.702,42337.0
2017-10-13 14:20:00,33.51,33.54,33.5,33.53,12752.0,26.702,26.7259,26.694,26.7179,12752.0
2017-10-13 14:30:00,33.53,33.53,33.51,33.51,12907.0,26.7179,26.7179,26.702,26.702,12907.0
2017-10-13 14:40:00,33.52,33.54,33.52,33.54,7300.0,26.71,26.7259,26.71,26.7259,7300.0
2017-10-13 14:50:00,33.54,33.56,33.54,33.56,10800.0,26.7259,26.7418,26.7259,26.7418,10800.0
2017-10-13 15:00:00,33.56,33.56,33.54,33.55,8342.0,26.7418,26.7418,26.7259,26.7339,8342.0
2017-10-13 15:10:00,33.54,33.55,33.54,33.54,8240.0,26.7259,26.7339,26.7259,26.7259,8240.0
2017-10-13 15:20:00,33.54,33.54,33.51,33.51,23187.0,26.7259,26.7259,26.702,26.702,23187.0
2017-10-13 15:30:00,33.51,33.52,33.51,33.51,22415.0,26.702,26.71,26.702,26.702,22415.0
2017-10-13 15:40:00,33.51,33.51,33.46,33.46,34565.0,26.702,26.702,26.6621,26.6621,34565.0
2017-10-13 15:50:00,33.46,33.48,33.45,33.48,69763.0,26.6621,26.6781,26.6542,26.6781,69763.0
2017-10-16 09:30:00,33.56,33.61,33.49,33.49,23681.0,26.7418,26.7817,26.686,26.686,23681.0
2017-10-16 09:40:00,33.49,33.56,33.47,33.51,19317.0,26.686,26.7418,26.6701,26.702,19317.0
2017-10-16 09:50:00,33.51,33.54,33.49,33.52,10872.0,26.702,26.7259,26.686,26.71,10872.0
2017-10-16 10:00:00,33.51,33.52,33.49,33.49,11582.0,26.702,26.71,26.686,26.686,11582.0
2017-10-16 10:10:00,33.49,33.52,33.49,33.52,16734.0,26.686,26.71,26.686,26.71,16734.0
2017-10-16 10:20:00,33.52,33.59,33.51,33.58,13781.0,26.71,26.7657,26.702,26.7578,13781.0
2017-10-16 10:30:00,33.57,33.57,33.51,33.52,36247.0,26.7498,26.7498,26.702,26.71,36247.0
2017-10-16 10:40:00,33.51,33.53,33.51,33.53,5448.0,26.702,26.7179,26.702,26.7179,5448.0
2017-10-16 10:50:00,33.54,33.55,33.54,33.55,9256.0,26.7259,26.7339,26.7259,26.7339,9256.0
2017-10-16 11:00:00,33.54,33.57,33.53,33.57,29842.0,26.7259,26.7498,26.7179,26.7498,29842.0
2017-10-16 11:10:00,33.57,33.58,33.55,33.58,8618.0,26.7498,26.7578,26.7339,26.7578,8618.0
2017-10-16 11:20:00,33.59,33.59,33.55,33.55,25775.0,26.7657,26.7657,26.7339,26.7339,25775.0
2017-10-16 11:30:00,33.54,33.54,33.51,33.51,7400.0,26.7259,26.7259,26.702,26.702,7400.0
2017-10-16 11:40:00,33.51,33.53,33.51,33.52,11101.0,26.702,26.7179,26.702,26.71,11101.0
2017-10-16 11:50:00,33.52,33.52,33.5,33.51,11080.0,26.71,26.71,26.694,26.702,11080.0
2017-10-16 12:00:00,33.52,33.53,33.5,33.51,15081.0,26.71,26.7179,26.694,26.702,15081.0
2017-10-16 12:10:00,33.51,33.55,33.51,33.55,14043.0,26.702,26.7339,26.702,26.7339,14043.0
2017-10-16 12:20:00,33.54,33.57,33.54,33.56,11000.0,26.7259,26.7498,26.7259,26.7418,11000.0
2017-10-16 12:30:00,33.56,33.57,33.56,33.56,5600.0,26.7418,26.7498,26.7418,26.7418,5600.0
2017-10-16 12:40:00,33.57,33.58,33.56,33.56,13519.0,26.7498,26.7578,26.7418,26.7418,13519.0
2017-10-16 12:50:00,33.56,33.57,33.54,33.54,21988.0,26.7418,26.7498,26.7259,26.7259,21988.0
2017-10-16 13:00:00,33.54,33.58,33.54,33.58,15016.0,26.7259,26.7578,26.7259,26.7578,15016.0
2017-10-16 13:10:00,33.58,33.63,33.58,33.63,9923.0,26.7578,26.7976,26.7578,26.7976,9923.0
2017-10-16 13:20:00,33.63,33.63,33.6,33.6,13339.0,26.7976,26.7976,26.7737,26.7737,13339.0
2017-10-16 13:30:00,33.6,33.63,33.6,33.63,14062.0,26.7737,26.7976,26.7737,26.7976,14062.0
2017-10-16 13:40:00,33.63,33.63,33.6,33.61,12629.0,26.7976,26.7976,26.7737,26.7817,12629.0
2017-10-16 13:50:00,33.62,33.62,33.6,33.61,3227.0,26.7896,26.7896,26.7737,26.7817,3227.0
2017-10-16 14:00:00,33.62,33.63,33.62,33.62,3519.0,26.7896,26.7976,26.7896,26.7896,3519.0
2017-10-16 14:10:00,33.62,33.63,33.61,33.61,10045.0,26.7896,26.7976,26.7817,26.7817,10045.0
2017-10-16 14:20:00,33.62,33.62,33.6,33.6,3340.0,26.7896,26.7896,26.7737,26.7737,3340.0
2017-10-16 14:30:00,33.6,33.6,33.59,33.6,4100.0,26.7737,26.7737,26.7657,26.7737,4100.0
2017-10-16 14:40:00,33.6,33.6,33.58,33.58,5950.0,26.7737,26.7737,26.7578,26.7578,5950.0
2017-10-16 14:50:00,33.58,33.58,33.55,33.56,24744.0,26.7578,26.7578,26.7339,26.7418,24744.0
2017-10-16 15:00:00,33.56,33.58,33.54,33.58,17051.0,26.7418,26.7578,26.7259,26.7578,17051.0
2017-10-16 15:10:00,33.58,33.58,33.56,33.56,7159.0,26.7578,26.7578,26.7418,26.7418,7159.0
2017-10-16 15:20:00,33.56,33.56,33.54,33.54,11338.0,26.7418,26.7418,26.7259,26.7259,11338.0
2017-10-16 15:30:00,33.54,33.57,33.54,33.56,17931.0,26.7259,26.7498,26.7259,26.7418,17931.0
2017-10-16 15:40:00,33.55,33.56,33.53,33.54,36550.0,26.7339,26.7418,26.7179,26.7259,36550.0
2017-10-16 15:50:00,33.54,33.55,33.53,33.54,82622.0,26.7259,26.7339,26.7179,26.7259,82622.0
2017-10-17 09:30:00,33.58,33.6,33.46,33.6,26966.0,26.7578,26.7737,26.6621,26.7737,26966.0
2017-10-17 09:40:00,33.6,33.67,33.6,33.61,33382.0,26.7737,26.8295,26.7737,26.7817,33382.0
2017-10-17 09:50:00,33.62,33.62,33.57,33.58,7667.0,26.7896,26.7896,26.7498,26.7578,7667.0
2017-10-17 10:00:00,33.57,33.6,33.51,33.51,14554.0,26.7498,26.7737,26.702,26.702,14554.0
2017-10-17 10:10:00,33.5,33.51,33.49,33.49,4820.0,26.694,26.702,26.686,26.686,4820.0
2017-10-17 10:20:00,33.49,33.5,33.47,33.49,12397.0,26.686,26.694,26.6701,26.686,12397.0
2017-10-17 10:30:00,33.49,33.51,33.47,33.5,11661.0,26.686,26.702,26.6701,26.694,11661.0
2017-10-17 10:40:00,33.49,33.51,33.49,33.5,16109.0,26.686,26.702,26.686,26.694,16109.0
2017-10-17 10:50:00,33.51,33.52,33.49,33.52,16600.0,26.702,26.71,26.686,26.71,16600.0
2017-10-17 11:00:00,33.51,33.55,33.51,33.54,8900.0,26.702,26.7339,26.702,26.7259,8900.0
2017-10-17 11:10:00,33.54,33.55,33.53,33.54,8823.0,26.7259,26.7339,26.7179,26.7259,8823.0
2017-10-17 11:20:00,33.54,33.54,33.52,33.53,7891.0,26.7259,26.7259,26.71,26.7179,7891.0
2017-10-17 11:30:00,33.53,33.54,33.5,33.5,10771.0,26.7179,26.7259,26.694,26.694,10771.0
2017-10-17 11:40:00,33.51,33.53,33.51,33.53,4826.0,26.702,26.7179,26.702,26.7179,4826.0
2017-10-17 11:50:00,33.52,33.52,33.51,33.51,2300.0,26.71,26.71,26.702,26.702,2300.0
2017-10-17 12:00:00,33.51,33.51,33.51,33.51,2385.0,26.702,26.702,26.702,26.702,2385.0
2017-10-17 12:10:00,33.51,33.53,33.51,33.53,7283.0,26.702,26.7179,26.702,26.7179,7283.0
2017-10-17 12:20:00,33.53,33.54,33.53,33.53,9850.0,26.7179,26.7259,26.7179,26.7179,9850.0
2017-10-17 12:30:00,33.53,33.53,33.53,33.53,5880.0,26.7179,26.7179,26.7179,26.7179,5880.0
2017-10-17 12:40:00,33.52,33.53,33.52,33.53,300.0,26.71,26.7179,26.71,26.7179,300.0
2017-10-17 12:50:00,33.52,33.52,33.51,33.52,7915.0,26.71,26.71,26.702,26.71,7915.0
2017-10-17 13:00:00,33.52,33.53,33.52,33.53,2752.0,26.71,26.7179,26.71,26.7179,2752.0
2017-10-17 13:10:00,33.52,33.53,33.51,33.51,2998.0,26.71,26.7179,26.702,26.702,2998.0
2017-10-17 13:20:00,33.52,33.55,33.51,33.55,6766.0,26.71,26.7339,26.702,26.7339,6766.0
2017-10-17 13:30:00,33.54,33.54,33.51,33.51,8230.0,26.7259,26.7259,26.702,26.702,8230.0
2017-10-17 13:40:00,33.52,33.53,33.51,33.52,2780.0,26.71,26.7179,26.702,26.71,2780.0
2017-10-17 13:50:00,33.53,33.54,33.53,33.53,4002.0,26.7179,26.7259,26.7179,26.7179,4002.0
2017-10-17 14:00:00,33.53,33.53,33.53,33.53,2600.0,26.7179,26.7179,26.7179,26.7179,2600.0
2017-10-17 14:10:00,33.53,33.54,33.53,33.54,3800.0,26.7179,26.7259,26.7179,26.7259,3800.0
2017-10-17 14:20:00,33.55,33.55,33.53,33.55,4400.0,26.7339,26.7339,26.7179,26.7339,4400.0
2017-10-17 14:30:00,33.54,33.55,33.54,33.55,4457.0,26.7259,26.7339,26.7259,26.7339,4457.0
2017-10-17 14:40:00,33.56,33.58,33.56,33.58,16431.0,26.7418,26.7578,26.7418,26.7578,16431.0
2017-10-17 14:50:00,33.59,33.59,33.54,33.54,38510.0,26.7657,26.7657,26.7259,26.7259,38510.0
2017-10-17 15:00:00,33.55,33.55,33.53,33.53,7863.0,26.7339,26.7339,26.7179,26.7179,7863.0
2017-10-17 15:10:00,33.53,33.53,33.51,33.51,9631.0,26.7179,26.7179,26.702,26.702,9631.0
2017-10-17 15:20:00,33.51,33.51,33.49,33.5,31680.0,26.702,26.702,26.686,26.694,31680.0
2017-10-17 15:30:00,33.5,33.56,33.5,33.56,12574.0,26.694,26.7418,26.694,26.7418,12574.0
2017-10-17 15:40:00,33.56,33.57,33.54,33.54,22263.0,26.7418,26.7498,26.7259,26.7259,22263.0
2017-10-17 15:50:00,33.55,33.63,33.55,33.59,138400.0,26.7339,26.7976,26.7339,26.7657,138400.0
2017-10-18 09:30:00,33.72,33.75,33.64,33.64,28542.0,26.8693,26.8932,26.8056,26.8056,28542.0
2017-10-18 09:40:00,33.64,33.64,33.51,33.52,24224.0,26.8056,26.8056,26.702,26.71,24224.0
2017-10-18 09:50:00,33.51,33.53,33.47,33.52,24642.0,26.702,26.7179,26.6701,26.71,24642.0
2017-10-18 10:00:00,33.51,33.52,33.47,33.47,25504.0,26.702,26.71,26.6701,26.6701,25504.0
2017-10-18 10:10:00,33.47,33.51,33.46,33.51,7210.0,26.6701,26.702,26.6621,26.702,7210.0
2017-10-18 10:20:00,33.5,33.5,33.44,33.45,16282.0,26.694,26.694,26.6462,26.6542,16282.0
2017-10-18 10:30:00,33.46,33.47,33.44,33.44,12027.0,26.6621,26.6701,26.6462,26.6462,12027.0
2017-10-18 10:40:00,33.45,33.52,33.44,33.52,18272.0,26.6542,26.71,26.6462,26.71,18272.0
2017-10-18 10:50:00,33.53,33.54,33.51,33.51,11412.0,26.7179,26.7259,26.702,26.702,11412.0
2017-10-18 11:00:00,33.51,33.52,33.51,33.52,2957.0,26.702,26.71,26.702,26.71,2957.0
2017-10-18 11:10:00,33.53,33.53,33.5,33.5,9500.0,26.7179,26.7179,26.694,26.694,9500.0
2017-10-18 11:20:00,33.51,33.51,33.48,33.5,7720.0,26.702,26.702,26.6781,26.694,7720.0
2017-10-18 11:30:00,33.51,33.53,33.51,33.53,4867.0,26.702,26.7179,26.702,26.7179,4867.0
2017-10-18 11:40:00,33.53,33.53,33.5,33.5,11395.0,26.7179,26.7179,26.694,26.694,11395.0
2017-10-18 11:50:00,33.5,33.5,33.48,33.48,8015.0,26.694,26.694,26.6781,26.6781,8015.0
2017-10-18 12:00:00,33.49,33.53,33.49,33.53,4829.0,26.686,26.7179,26.686,26.7179,4829.0
2017-10-18 12:10:00,33.52,33.52,33.52,33.52,300.0,26.71,26.71,26.71,26.71,300.0
2017-10-18 12:20:00,33.52,33.52,33.49,33.51,41378.0,26.71,26.71,26.686,26.702,41378.0
2017-10-18 12:30:00,33.51,33.53,33.5,33.52,9880.0,26.702,26.7179,26.694,26.71,9880.0
2017-10-18 12:40:00,33.51,33.51,33.5,33.51,10389.0,26.702,26.702,26.694,26.702,10389.0
2017-10-18 12:50:00,33.51,33.53,33.51,33.53,8275.0,26.702,26.7179,26.702,26.7179,8275.0
2017-10-18 13:00:00,33.53,33.55,33.53,33.54,3240.0,26.7179,26.7339,26.7179,26.7259,3240.0
2017-10-18 13:10:00,33.54,33.54,33.53,33.53,8432.0,26.7259,26.7259,26.7179,26.7179,8432.0
2017-10-18 13:20:00,33.53,33.57,33.53,33.56,15946.0,26.7179,26.7498,26.7179,26.7418,15946.0
2017-10-18 13:30:00,33.57,33.57,33.54,33.54,16776.0,26.7498,26.7498,26.7259,26.7259,16776.0
2017-10-18 13:40:00,33.54,33.56,33.54,33.55,18027.0,26.7259,26.7418,26.7259,26.7339,18027.0
2017-10-18 13:50:00,33.56,33.57,33.56,33.57,6887.0,26.7418,26.7498,26.7418,26.7498,6887.0
2017-10-18 14:00:00,33.56,33.58,33.56,33.58,5300.0,26.7418,26.7578,26.7418,26.7578,5300.0
2017-10-18 14:10:00,33.57,33.58,33.53,33.53,38352.0,26.7498,26.7578,26.7179,26.7179,38352.0
2017-10-18 14:20:00,33.53,33.53,33.51,33.51,2068.0,26.7179,26.7179,26.702,26.702,2068.0
2017-10-18 14:30:00,33.52,33.56,33.52,33.56,17440.0,26.71,26.7418,26.71,26.7418,17440.0
2017-10-18 14:40:00,33.56,33.56,33.55,33.56,8975.0,26.7418,26.7418,26.7339,26.7418,8975.0
2017-10-18 14:50:00,33.56,33.56,33.56,33.56,3000.0,26.7418,26.7418,26.7418,26.7418,3000.0
2017-10-18 15:00:00,33.56,33.58,33.56,33.57,7712.0,26.7418,26.7578,26.7418,26.7498,7712.0
2017-10-18 15:10:00,33.58,33.58,33.57,33.58,3900.0,26.7578,26.7578,26.7498,26.7578,3900.0
2017-10-18 15:20:00,33.58,33.62,33.58,33.62,7344.0,26.7578,26.7896,26.7578,26.7896,7344.0
2017-10-18 15:30:00,33.61,33.61,33.56,33.56,40213.0,26.7817,26.7817,26.7418,26.7418,40213.0
2017-10-18 15:40:00,33.56,33.56,33.55,33.56,9910.0,26.7418,26.7418,26.7339,26.7418,9910.0
2017-10-18 15:50:00,33.56,33.57,33.52,33.55,64960.0,26.7418,26.7498,26.71,26.7339,64960.0
2017-10-19 09:30:00,33.48,33.71,33.48,33.52,80257.0,26.6781,26.8614,26.6781,26.71,80257.0
2017-10-19 09:40:00,33.5,33.58,33.49,33.55,30332.0,26.694,26.7578,26.686,26.7339,30332.0
2017-10-19 09:50:00,33.54,33.6,33.5,33.53,24682.0,26.7259,26.7737,26.694,26.7179,24682.0
2017-10-19 10:00:00,33.54,33.54,33.48,33.5,14160.0,26.7259,26.7259,26.6781,26.694,14160.0
2017-10-19 10:10:00,33.51,33.53,33.51,33.52,10989.0,26.702,26.7179,26.702,26.71,10989.0
2017-10-19 10:20:00,33.53,33.65,33.52,33.64,21284.0,26.7179,26.8135,26.71,26.8056,21284.0
2017-10-19 10:30:00,33.63,33.65,33.61,33.63,10839.0,26.7976,26.8135,26.7817,26.7976,10839.0
2017-10-19 10:40:00,33.63,33.65,33.63,33.65,8640.0,26.7976,26.8135,26.7976,26.8135,8640.0
2017-10-19 10:50:00,33.66,33.74,33.66,33.74,36818.0,26.8215,26.8853,26.8215,26.8853,36818.0
2017-10-19 11:00:00,33.74,33.78,33.72,33.78,44564.0,26.8853,26.9171,26.8693,26.9171,44564.0
2017-10-19 11:10:00,33.78,33.79,33.77,33.79,9475.0,26.9171,26.9251,26.9092,26.9251,9475.0
2017-10-19 11:20:00,33.79,33.83,33.79,33.83,26714.0,26.9251,26.957,26.9251,26.957,26714.0
2017-10-19 11:30:00,33.83,33.89,33.83,33.84,45129.0,26.957,27.0048,26.957,26.9649,45129.0
2017-10-19 11:40:00,33.84,33.84,33.78,33.79,23774.0,26.9649,26.9649,26.9171,26.9251,23774.0
2017-10-19 11:50:00,33.78,33.78,33.71,33.71,9289.0,26.9171,26.9171,26.8614,26.8614,9289.0
2017-10-19 12:00:00,33.71,33.71,33.66,33.69,24107.0,26.8614,26.8614,26.8215,26.8454,24107.0
2017-10-19 12:10:00,33.69,33.71,33.68,33.68,10794.0,26.8454,26.8614,26.8374,26.8374,10794.0
2017-10-19 12:20:00,33.69,33.72,33.69,33.71,9748.0,26.8454,26.8693,26.8454,26.8614,9748.0
2017-10-19 12:30:00,33.7,33.7,33.65,33.65,4500.0,26.8534,26.8534,26.8135,26.8135,4500.0
2017-10-19 12:40:00,33.65,33.65,33.64,33.65,4560.0,26.8135,26.8135,26.8056,26.8135,4560.0
2017-10-19 12:50:00,33.65,33.67,33.65,33.66,4672.0,26.8135,26.8295,26.8135,26.8215,4672.0
2017-10-19 13:00:00,33.65,33.67,33.64,33.65,12920.0,26.8135,26.8295,26.8056,26.8135,12920.0
2017-10-19 13:10:00,33.65,33.65,33.64,33.65,4398.0,26.8135,26.8135,26.8056,26.8135,4398.0
2017-10-19 13:20:00,33.64,33.66,33.64,33.66,10287.0,26.8056,26.8215,26.8056,26.8215,10287.0
2017-10-19 13:30:00,33.66,33.67,33.66,33.67,6864.0,26.8215,26.8295,26.8215,26.8295,6864.0
2017-10-19 13:40:00,33.68,33.69,33.68,33.69,7083.0,26.8374,26.8454,26.8374,26.8454,7083.0
2017-10-19 13:50:00,33.69,33.69,33.66,33.66,4740.0,26.8454,26.8454,26.8215,26.8215,4740.0
2017-10-19 14:00:00,33.66,33.68,33.66,33.68,13815.0,26.8215,26.8374,26.8215,26.8374,13815.0
2017-10-19 14:10:00,33.69,33.69,33.68,33.68,4670.0,26.8454,26.8454,26.8374,26.8374,4670.0
2017-10-19 14:20:00,33.68,33.68,33.67,33.68,6102.0,26.8374,26.8374,26.8295,26.8374,6102.0
2017-10-19 14:30:00,33.68,33.74,33.68,33.72,31176.0,26.8374,26.8853,26.8374,26.8693,31176.0
2017-10-19 14:40:00,33.71,33.71,33.69,33.69,6600.0,26.8614,26.8614,26.8454,26.8454,6600.0
2017-10-19 14:50:00,33.68,33.68,33.67,33.67,3234.0,26.8374,26.8374,26.8295,26.8295,3234.0
2017-10-19 15:00:00,33.67,33.69,33.67,33.69,10773.0,26.8295,26.8454,26.8295,26.8454,10773.0
2017-10-19 15:10:00,33.69,33.72,33.69,33.72,31257.0,26.8454,26.8693,26.8454,26.8693,31257.0
2017-10-19 15:20:00,33.72,33.72,33.7,33.71,12805.0,26.8693,26.8693,26.8534,26.8614,12805.0
2017-10-19 15:30:00,33.71,33.72,33.71,33.71,21112.0,26.8614,26.8693,26.8614,26.8614,21112.0
2017-10-19 15:40:00,33.71,33.73,33.69,33.72,24425.0,26.8614,26.8773,26.8454,26.8693,24425.0
2017-10-19 15:50:00,33.72,33.77,33.7,33.77,123931.0,26.8693,26.9092,26.8534,26.9092,123931.0
2017-10-20 09:30:00,34.05,34.25,34.03,34.23,84898.0,27.1323,27.2916,27.1163,27.2757,84898.0
2017-10-20 09:40:00,34.22,34.24,34.16,34.24,78443.0,27.2677,27.2837,27.2199,27.2837,78443.0
2017-10-20 09:50:00,34.24,34.34,34.23,34.28,106432.0,27.2837,27.3634,27.2757,27.3155,106432.0
2017-10-20 10:00:00,34.28,34.35,34.27,34.34,39991.0,27.3155,27.3713,27.3076,27.3634,39991.0
2017-10-20 10:10:00,34.35,34.38,34.34,34.37,53438.0,27.3713,27.3952,27.3634,27.3873,53438.0
2017-10-20 10:20:00,34.37,34.37,34.27,34.28,79457.0,27.3873,27.3873,27.3076,27.3155,79457.0
2017-10-20 10:30:00,34.29,34.29,34.26,34.26,16462.0,27.3235,27.3235,27.2996,27.2996,16462.0
2017-10-20 10:40:00,34.26,34.26,34.08,34.09,48986.0,27.2996,27.2996,27.1562,27.1642,48986.0
2017-10-20 10:50:00,34.09,34.13,34.06,34.08,35010.0,27.1642,27.196,27.1402,27.1562,35010.0
2017-10-20 11:00:00,34.09,34.15,34.09,34.13,16437.0,27.1642,27.212,27.1642,27.196,16437.0
2017-10-20 11:10:00,34.13,34.13,34.12,34.12,12350.0,27.196,27.196,27.1881,27.1881,12350.0
2017-10-20 11:20:00,34.12,34.12,34.06,34.06,22290.0,27.1881,27.1881,27.1402,27.1402,22290.0
2017-10-20 11:30:00,34.06,34.14,34.05,34.14,23013.0,27.1402,27.204,27.1323,27.204,23013.0
2017-10-20 11:40:00,34.15,34.21,34.15,34.21,24804.0,27.212,27.2598,27.212,27.2598,24804.0
2017-10-20 11:50:00,34.22,34.22,34.21,34.21,7140.0,27.2677,27.2677,27.2598,27.2598,7140.0
2017-10-20 12:00:00,34.21,34.21,34.2,34.2,9136.0,27.2598,27.2598,27.2518,27.2518,9136.0
2017-10-20 12:10:00,34.2,34.22,34.2,34.21,11242.0,27.2518,27.2677,27.2518,27.2598,11242.0
2017-10-20 12:20:00,34.22,34.23,34.22,34.23,7991.0,27.2677,27.2757,27.2677,27.2757,7991.0
2017-10-20 12:30:00,34.24,34.25,34.23,34.23,8687.0,27.2837,27.2916,27.2757,27.2757,8687.0
2017-10-20 12:40:00,34.24,34.24,34.22,34.23,10977.0,27.2837,27.2837,27.2677,27.2757,10977.0
2017-10-20 12:50:00,34.22,34.22,34.21,34.21,6698.0,27.2677,27.2677,27.2598,27.2598,6698.0
2017-10-20 13:00:00,34.21,34.23,34.2,34.23,18432.0,27.2598,27.2757,27.2518,27.2757,18432.0
2017-10-20 13:10:00,34.23,34.24,34.22,34.24,16876.0,27.2757,27.2837,27.2677,27.2837,16876.0
2017-10-20 13:20:00,34.24,34.24,34.22,34.22,10780.0,27.2837,27.2837,27.2677,27.2677,10780.0
2017-10-20 13:30:00,34.22,34.24,34.22,34.24,8296.0,27.2677,27.2837,27.2677,27.2837,8296.0
2017-10-20 13:40:00,34.24,34.25,34.24,34.25,5200.0,27.2837,27.2916,27.2837,27.2916,5200.0
2017-10-20 13:50:00,34.24,34.25,34.24,34.24,9228.0,27.2837,27.2916,27.2837,27.2837,9228.0
2017-10-20 14:00:00,34.24,34.25,34.24,34.24,12220.0,27.2837,27.2916,27.2837,27.2837,12220.0
2017-10-20 14:10:00,34.24,34.26,34.24,34.24,11053.0,27.2837,27.2996,27.2837,27.2837,11053.0
2017-10-20 14:20:00,34.24,34.24,34.22,34.23,28218.0,27.2837,27.2837,27.2677,27.2757,28218.0
2017-10-20 14:30:00,34.24,34.26,34.24,34.26,13636.0,27.2837,27.2996,27.2837,27.2996,13636.0
2017-10-20 14:40:00,34.26,34.26,34.19,34.2,25015.0,27.2996,27.2996,27.2438,27.2518,25015.0
2017-10-20 14:50:00,34.19,34.19,34.18,34.19,12056.0,27.2438,27.2438,27.2359,27.2438,12056.0
2017-10-20 15:00:00,34.19,34.21,34.17,34.21,31605.0,27.2438,27.2598,27.2279,27.2598,31605.0
2017-10-20 15:10:00,34.21,34.24,34.2,34.24,16516.0,27.2598,27.2837,27.2518,27.2837,16516.0
2017-10-20 15:20:00,34.24,34.24,34.23,34.23,16869.0,27.2837,27.2837,27.2757,27.2757,16869.0
2017-10-20 15:30:00,34.24,34.26,34.24,34.26,42641.0,27.2837,27.2996,27.2837,27.2996,42641.0
2017-10-20 15:40:00,34.26,34.31,34.24,34.24,128017.0,27.2996,27.3395,27.2837,27.2837,128017.0
2017-10-20 15:50:00,34.24,34.26,34.21,34.25,132110.0,27.2837,27.2996,27.2598,27.2916,132110.0
2017-10-23 09:30:00,34.45,34.56,34.3,34.38,53638.0,27.451,27.5387,27.3315,27.3952,53638.0
2017-10-23 09:40:00,34.35,34.48,34.32,34.48,70780.0,27.3713,27.4749,27.3474,27.4749,70780.0
2017-10-23 09:50:00,34.47,34.5,34.39,34.39,51836.0,27.4669,27.4909,27.4032,27.4032,51836.0
2017-10-23 10:00:00,34.39,34.48,34.36,34.36,30115.0,27.4032,27.4749,27.3793,27.3793,30115.0
2017-10-23 10:10:00,34.36,34.42,34.35,34.42,16627.0,27.3793,27.4271,27.3713,27.4271,16627.0
2017-10-23 10:20:00,34.42,34.43,34.38,34.4,17407.0,27.4271,27.4351,27.3952,27.4112,17407.0
2017-10-23 10:30:00,34.4,34.46,34.4,34.44,28138.0,27.4112,27.459,27.4112,27.443,28138.0
2017-10-23 10:40:00,34.44,34.5,34.42,34.46,46516.0,27.443,27.4909,27.4271,27.459,46516.0
2017-10-23 10:50:00,34.47,34.48,34.45,34.47,13738.0,27.4669,27.4749,27.451,27.4669,13738.0
2017-10-23 11:00:00,34.46,34.58,34.46,34.57,43133.0,27.459,27.5546,27.459,27.5466,43133.0
2017-10-23 11:10:00,34.57,34.58,34.55,34.58,23692.0,27.5466,27.5546,27.5307,27.5546,23692.0
2017-10-23 11:20:00,34.59,34.63,34.58,34.58,27817.0,27.5626,27.5944,27.5546,27.5546,27817.0
2017-10-23 11:30:00,34.58,34.58,34.52,34.52,18296.0,27.5546,27.5546,27.5068,27.5068,18296.0
2017-10-23 11:40:00,34.51,34.58,34.51,34.58,22846.0,27.4988,27.5546,27.4988,27.5546,22846.0
2017-10-23 11:50:00,34.58,34.6,34.58,34.59,19515.0,27.5546,27.5705,27.5546,27.5626,19515.0
2017-10-23 12:00:00,34.58,34.6,34.57,34.57,30681.0,27.5546,27.5705,27.5466,27.5466,30681.0
2017-10-23 12:10:00,34.58,34.63,34.57,34.63,23605.0,27.5546,27.5944,27.5466,27.5944,23605.0
2017-10-23 12:20:00,34.63,34.68,34.63,34.67,41247.0,27.5944,27.6343,27.5944,27.6263,41247.0
2017-10-23 12:30:00,34.67,34.67,34.62,34.62,21016.0,27.6263,27.6263,27.5865,27.5865,21016.0
2017-10-23 12:40:00,34.62,34.66,34.62,34.64,31424.0,27.5865,27.6183,27.5865,27.6024,31424.0
2017-10-23 12:50:00,34.64,34.65,34.61,34.62,25572.0,27.6024,27.6104,27.5785,27.5865,25572.0
2017-10-23 13:00:00,34.62,34.63,34.6,34.63,17419.0,27.5865,27.5944,27.5705,27.5944,17419.0
2017-10-23 13:10:00,34.64,34.64,34.61,34.62,17899.0,27.6024,27.6024,27.5785,27.5865,17899.0
2017-10-23 13:20:00,34.62,34.62,34.6,34.6,11310.0,27.5865,27.5865,27.5705,27.5705,11310.0
2017-10-23 13:30:00,34.6,34.61,34.56,34.58,8836.0,27.5705,27.5785,27.5387,27.5546,8836.0
2017-10-23 13:40:00,34.57,34.57,34.53,34.55,13515.0,27.5466,27.5466,27.5148,27.5307,13515.0
2017-10-23 13:50:00,34.56,34.56,34.54,34.54,10087.0,27.5387,27.5387,27.5227,27.5227,10087.0
2017-10-23 14:00:00,34.55,34.55,34.53,34.55,9700.0,27.5307,27.5307,27.5148,27.5307,9700.0
2017-10-23 14:10:00,34.54,34.54,34.49,34.49,17486.0,27.5227,27.5227,27.4829,27.4829,17486.0
2017-10-23 14:20:00,34.5,34.51,34.47,34.5,21123.0,27.4909,27.4988,27.4669,27.4909,21123.0
2017-10-23 14:30:00,34.49,34.51,34.49,34.51,19283.0,27.4829,27.4988,27.4829,27.4988,19283.0
2017-10-23 14:40:00,34.51,34.53,34.49,34.5,16988.0,27.4988,27.5148,27.4829,27.4909,16988.0
2017-10-23 14:50:00,34.5,34.51,34.48,34.5,28023.0,27.4909,27.4988,27.4749,27.4909,28023.0
2017-10-23 15:00:00,34.51,34.52,34.49,34.49,27233.0,27.4988,27.5068,27.4829,27.4829,27233.0
2017-10-23 15:10:00,34.48,34.48,34.44,34.44,29505.0,27.4749,27.4749,27.443,27.443,29505.0
2017-10-23 15:20:00,34.44,34.44,34.37,34.38,39161.0,27.443,27.443,27.3873,27.3952,39161.0
2017-10-23 15:30:00,34.37,34.37,34.3,34.32,57820.0,27.3873,27.3873,27.3315,27.3474,57820.0
2017-10-23 15:40:00,34.32,34.35,34.31,34.33,52335.0,27.3474,27.3713,27.3395,27.3554,52335.0
2017-10-23 15:50:00,34.33,34.39,34.29,34.37,178882.0,27.3554,27.4032,27.3235,27.3873,178882.0
2017-10-24 09:30:00,34.43,34.49,34.31,34.36,80598.0,27.4351,27.4829,27.3395,27.3793,80598.0
2017-10-24 09:40:00,34.35,34.41,34.26,34.4,77118.0,27.3713,27.4191,27.2996,27.4112,77118.0
2017-10-24 09:50:00,34.41,34.42,34.32,34.32,14379.0,27.4191,27.4271,27.3474,27.3474,14379.0
2017-10-24 10:00:00,34.32,34.33,34.27,34.33,45032.0,27.3474,27.3554,27.3076,27.3554,45032.0
2017-10-24 10:10:00,34.33,34.39,34.32,34.39,20229.0,27.3554,27.4032,27.3474,27.4032,20229.0
2017-10-24 10:20:00,34.39,34.4,34.36,34.36,17070.0,27.4032,27.4112,27.3793,27.3793,17070.0
2017-10-24 10:30:00,34.37,34.44,34.37,34.44,50599.0,27.3873,27.443,27.3873,27.443,50599.0
2017-10-24 10:40:00,34.44,34.46,34.42,34.42,18530.0,27.443,27.459,27.4271,27.4271,18530.0
2017-10-24 10:50:00,34.43,34.5,34.4,34.5,17958.0,27.4351,27.4909,27.4112,27.4909,17958.0
2017-10-24 11:00:00,34.49,34.53,34.49,34.51,17232.0,27.4829,27.5148,27.4829,27.4988,17232.0
2017-10-24 11:10:00,34.51,34.57,34.5,34.55,21886.0,27.4988,27.5466,27.4909,27.5307,21886.0
2017-10-24 11:20:00,34.54,34.56,34.53,34.55,12451.0,27.5227,27.5387,27.5148,27.5307,12451.0
2017-10-24 11:30:00,34.56,34.57,34.52,34.53,24922.0,27.5387,27.5466,27.5068,27.5148,24922.0
2017-10-24 11:40:00,34.53,34.65,34.53,34.63,35953.0,27.5148,27.6104,27.5148,27.5944,35953.0
2017-10-24 11:50:00,34.63,34.63,34.59,34.6,13694.0,27.5944,27.5944,27.5626,27.5705,13694.0
2017-10-24 12:00:00,34.6,34.6,34.56,34.56,7902.0,27.5705,27.5705,27.5387,27.5387,7902.0
2017-10-24 12:10:00,34.56,34.59,34.56,34.59,11863.0,27.5387,27.5626,27.5387,27.5626,11863.0
2017-10-24 12:20:00,34.6,34.6,34.58,34.58,13990.0,27.5705,27.5705,27.5546,27.5546,13990.0
2017-10-24 12:30:00,34.58,34.6,34.58,34.59,10710.0,27.5546,27.5705,27.5546,27.5626,10710.0
2017-10-24 12:40:00,34.6,34.63,34.6,34.63,8079.0,27.5705,27.5944,27.5705,27.5944,8079.0
2017-10-24 12:50:00,34.64,34.65,34.62,34.65,16352.0,27.6024,27.6104,27.5865,27.6104,16352.0
2017-10-24 13:00:00,34.65,34.65,34.6,34.6,14575.0,27.6104,27.6104,27.5705,27.5705,14575.0
2017-10-24 13:10:00,34.6,34.63,34.6,34.63,6065.0,27.5705,27.5944,27.5705,27.5944,6065.0
2017-10-24 13:20:00,34.64,34.66,34.61,34.62,16990.0,27.6024,27.6183,27.5785,27.5865,16990.0
2017-10-24 13:30:00,34.62,34.67,34.62,34.66,18283.0,27.5865,27.6263,27.5865,27.6183,18283.0
2017-10-24 13:40:00,34.66,34.67,34.64,34.64,11776.0,27.6183,27.6263,27.6024,27.6024,11776.0
2017-10-24 13:50:00,34.64,34.64,34.61,34.61,9143.0,27.6024,27.6024,27.5785,27.5785,9143.0
2017-10-24 14:00:00,34.61,34.63,34.6,34.63,10255.0,27.5785,27.5944,27.5705,27.5944,10255.0
2017-10-24 14:10:00,34.63,34.63,34.6,34.6,12795.0,27.5944,27.5944,27.5705,27.5705,12795.0
2017-10-24 14:20:00,34.61,34.63,34.61,34.61,11022.0,27.5785,27.5944,27.5785,27.5785,11022.0
2017-10-24 14:30:00,34.61,34.61,34.58,34.58,9000.0,27.5785,27.5785,27.5546,27.5546,9000.0
2017-10-24 14:40:00,34.58,34.58,34.56,34.56,9160.0,27.5546,27.5546,27.5387,27.5387,9160.0
2017-10-24 14:50:00,34.55,34.56,34.51,34.54,25937.0,27.5307,27.5387,27.4988,27.5227,25937.0
2017-10-24 15:00:00,34.54,34.56,34.47,34.49,41202.0,27.5227,27.5387,27.4669,27.4829,41202.0
2017-10-24 15:10:00,34.51,34.54,34.5,34.53,13333.0,27.4988,27.5227,27.4909,27.5148,13333.0
2017-10-24 15:20:00,34.53,34.56,34.53,34.54,12010.0,27.5148,27.5387,27.5148,27.5227,12010.0
2017-10-24 15:30:00,34.53,34.58,34.53,34.58,24120.0,27.5148,27.5546,27.5148,27.5546,24120.0
2017-10-24 15:40:00,34.58,34.58,34.52,34.53,14877.0,27.5546,27.5546,27.5068,27.5148,14877.0
2017-10-24 15:50:00,34.53,34.58,34.53,34.57,83130.0,27.5148,27.5546,27.5148,27.5466,83130.0
2017-10-25 09:30:00,34.73,34.73,34.52,34.55,54089.0,27.6741,27.6741,27.5068,27.5307,54089.0
2017-10-25 09:40:00,34.55,34.62,34.54,34.56,39886.0,27.5307,27.5865,27.5227,27.5387,39886.0
2017-10-25 09:50:00,34.56,34.61,34.52,34.57,37012.0,27.5387,27.5785,27.5068,27.5466,37012.0
2017-10-25 10:00:00,34.57,34.58,34.51,34.55,35613.0,27.5466,27.5546,27.4988,27.5307,35613.0
2017-10-25 10:10:00,34.55,34.56,34.51,34.53,19391.0,27.5307,27.5387,27.4988,27.5148,19391.0
2017-10-25 10:20:00,34.52,34.61,34.51,34.56,30243.0,27.5068,27.5785,27.4988,27.5387,30243.0
2017-10-25 10:30:00,34.55,34.57,34.49,34.49,28255.0,27.5307,27.5466,27.4829,27.4829,28255.0
2017-10-25 10:40:00,34.49,34.51,34.45,34.51,25069.0,27.4829,27.4988,27.451,27.4988,25069.0
2017-10-25 10:50:00,34.51,34.58,34.51,34.56,25663.0,27.4988,27.5546,27.4988,27.5387,25663.0
2017-10-25 11:00:00,34.55,34.55,34.45,34.47,33115.0,27.5307,27.5307,27.451,27.4669,33115.0
2017-10-25 11:10:00,34.47,34.5,34.38,34.38,69377.0,27.4669,27.4909,27.3952,27.3952,69377.0
2017-10-25 11:20:00,34.38,34.42,34.38,34.39,35298.0,27.3952,27.4271,27.3952,27.4032,35298.0
2017-10-25 11:30:00,34.39,34.44,34.38,34.39,26059.0,27.4032,27.443,27.3952,27.4032,26059.0
2017-10-25 11:40:00,34.39,34.4,34.34,34.34,24586.0,27.4032,27.4112,27.3634,27.3634,24586.0
2017-10-25 11:50:00,34.31,34.31,34.25,34.3,50228.0,27.3395,27.3395,27.2916,27.3315,50228.0
2017-10-25 12:00:00,34.3,34.32,34.27,34.28,38322.0,27.3315,27.3474,27.3076,27.3155,38322.0
2017-10-25 12:10:00,34.27,34.28,34.24,34.26,28964.0,27.3076,27.3155,27.2837,27.2996,28964.0
2017-10-25 12:20:00,34.24,34.24,34.18,34.19,25540.0,27.2837,27.2837,27.2359,27.2438,25540.0
2017-10-25 12:30:00,34.18,34.25,34.17,34.21,15777.0,27.2359,27.2916,27.2279,27.2598,15777.0
2017-10-25 12:40:00,34.22,34.28,34.21,34.24,16765.0,27.2677,27.3155,27.2598,27.2837,16765.0
2017-10-25 12:50:00,34.24,34.31,34.24,34.31,14705.0,27.2837,27.3395,27.2837,27.3395,14705.0
2017-10-25 13:00:00,34.3,34.31,34.26,34.3,18773.0,27.3315,27.3395,27.2996,27.3315,18773.0
2017-10-25 13:10:00,34.31,34.33,34.31,34.33,19558.0,27.3395,27.3554,27.3395,27.3554,19558.0
2017-10-25 13:20:00,34.32,34.32,34.24,34.26,34407.0,27.3474,27.3474,27.2837,27.2996,34407.0
2017-10-25 13:30:00,34.26,34.27,34.25,34.26,26250.0,27.2996,27.3076,27.2916,27.2996,26250.0
2017-10-25 13:40:00,34.27,34.28,34.26,34.28,11645.0,27.3076,27.3155,27.2996,27.3155,11645.0
2017-10-25 13:50:00,34.28,34.31,34.28,34.3,5617.0,27.3155,27.3395,27.3155,27.3315,5617.0
2017-10-25 14:00:00,34.31,34.35,34.31,34.33,14119.0,27.3395,27.3713,27.3395,27.3554,14119.0
2017-10-25 14:10:00,34.33,34.35,34.31,34.35,11568.0,27.3554,27.3713,27.3395,27.3713,11568.0
2017-10-25 14:20:00,34.34,34.37,34.33,34.35,11145.0,27.3634,27.3873,27.3554,27.3713,11145.0
2017-10-25 14:30:00,34.35,34.35,34.3,34.3,19969.0,27.3713,27.3713,27.3315,27.3315,19969.0
2017-10-25 14:40:00,34.29,34.29,34.24,34.25,23540.0,27.3235,27.3235,27.2837,27.2916,23540.0
2017-10-25 14:50:00,34.26,34.28,34.25,34.27,22809.0,27.2996,27.3155,27.2916,27.3076,22809.0
2017-10-25 15:00:00,34.27,34.31,34.26,34.31,15311.0,27.3076,27.3395,27.2996,27.3395,15311.0
2017-10-25 15:10:00,34.31,34.33,34.31,34.33,10759.0,27.3395,27.3554,27.3395,27.3554,10759.0
2017-10-25 15:20:00,34.33,34.38,34.33,34.36,17541.0,27.3554,27.3952,27.3554,27.3793,17541.0
2017-10-25 15:30:00,34.35,34.35,34.31,34.31,36799.0,27.3713,27.3713,27.3395,27.3395,36799.0
2017-10-25 15:40:00,34.31,34.31,34.25,34.25,30226.0,27.3395,27.3395,27.2916,27.2916,30226.0
2017-10-25 15:50:00,34.25,34.31,34.25,34.29,93995.0,27.2916,27.3395,27.2916,27.3235,93995.0
2017-10-26 09:30:00,34.41,34.5,34.32,34.35,115452.0,27.4191,27.4909,27.3474,27.3713,115452.0
2017-10-26 09:40:00,34.36,34.44,34.36,34.37,33113.0,27.3793,27.443,27.3793,27.3873,33113.0
2017-10-26 09:50:00,34.36,34.38,34.23,34.26,37101.0,27.3793,27.3952,27.2757,27.2996,37101.0
2017-10-26 10:00:00,34.25,34.25,34.18,34.21,49387.0,27.2916,27.2916,27.2359,27.2598,49387.0
2017-10-26 10:10:00,34.21,34.22,34.13,34.14,43015.0,27.2598,27.2677,27.196,27.204,43015.0
2017-10-26 10:20:00,34.15,34.29,34.15,34.27,18931.0,27.212,27.3235,27.212,27.3076,18931.0
2017-10-26 10:30:00,34.27,34.31,34.26,34.31,35449.0,27.3076,27.3395,27.2996,27.3395,35449.0
2017-10-26 10:40:00,34.32,34.33,34.23,34.23,20038.0,27.3474,27.3554,27.2757,27.2757,20038.0
2017-10-26 10:50:00,34.23,34.24,34.19,34.19,20686.0,27.2757,27.2837,27.2438,27.2438,20686.0
2017-10-26 11:00:00,34.2,34.27,34.2,34.24,18922.0,27.2518,27.3076,27.2518,27.2837,18922.0
2017-10-26 11:10:00,34.24,34.24,34.17,34.17,9216.0,27.2837,27.2837,27.2279,27.2279,9216.0
2017-10-26 11:20:00,34.17,34.19,34.16,34.16,11026.0,27.2279,27.2438,27.2199,27.2199,11026.0
2017-10-26 11:30:00,34.15,34.15,34.12,34.12,5473.0,27.212,27.212,27.1881,27.1881,5473.0
2017-10-26 11:40:00,34.13,34.13,34.1,34.1,21565.0,27.196,27.196,27.1721,27.1721,21565.0
2017-10-26 11:50:00,34.1,34.1,34.07,34.1,13869.0,27.1721,27.1721,27.1482,27.1721,13869.0
2017-10-26 12:00:00,34.1,34.14,34.1,34.14,12027.0,27.1721,27.204,27.1721,27.204,12027.0
2017-10-26 12:10:00,34.13,34.14,34.13,34.13,7344.0,27.196,27.204,27.196,27.196,7344.0
2017-10-26 12:20:00,34.14,34.18,34.14,34.17,25170.0,27.204,27.2359,27.204,27.2279,25170.0
2017-10-26 12:30:00,34.17,34.17,34.12,34.15,24586.0,27.2279,27.2279,27.1881,27.212,24586.0
2017-10-26 12:40:00,34.15,34.19,34.15,34.19,16636.0,27.212,27.2438,27.212,27.2438,16636.0
2017-10-26 12:50:00,34.19,34.21,34.18,34.18,14410.0,27.2438,27.2598,27.2359,27.2359,14410.0
2017-10-26 13:00:00,34.18,34.21,34.17,34.2,9797.0,27.2359,27.2598,27.2279,27.2518,9797.0
2017-10-26 13:10:00,34.19,34.23,34.19,34.22,4249.0,27.2438,27.2757,27.2438,27.2677,4249.0
2017-10-26 13:20:00,34.22,34.23,34.22,34.22,7745.0,27.2677,27.2757,27.2677,27.2677,7745.0
2017-10-26 13:30:00,34.22,34.23,34.22,34.22,13000.0,27.2677,27.2757,27.2677,27.2677,13000.0
2017-10-26 13:40:00,34.22,34.24,34.22,34.22,16925.0,27.2677,27.2837,27.2677,27.2677,16925.0
2017-10-26 13:50:00,34.21,34.21,34.2,34.2,15341.0,27.2598,27.2598,27.2518,27.2518,15341.0
2017-10-26 14:00:00,34.21,34.21,34.19,34.2,17378.0,27.2598,27.2598,27.2438,27.2518,17378.0
2017-10-26 14:10:00,34.2,34.21,34.2,34.21,14290.0,27.2518,27.2598,27.2518,27.2598,14290.0
2017-10-26 14:20:00,34.2,34.21,34.18,34.2,25651.0,27.2518,27.2598,27.2359,27.2518,25651.0
2017-10-26 14:30:00,34.21,34.24,34.21,34.22,17386.0,27.2598,27.2837,27.2598,27.2677,17386.0
2017-10-26 14:40:00,34.23,34.26,34.23,34.25,17889.0,27.2757,27.2996,27.2757,27.2916,17889.0
2017-10-26 14:50:00,34.25,34.26,34.23,34.23,6792.0,27.2916,27.2996,27.2757,27.2757,6792.0
2017-10-26 15:00:00,34.24,34.25,34.24,34.24,17996.0,27.2837,27.2916,27.2837,27.2837,17996.0
2017-10-26 15:10:00,34.25,34.26,34.24,34.24,12965.0,27.2916,27.2996,27.2837,27.2837,12965.0
2017-10-26 15:20:00,34.24,34.31,34.24,34.31,27264.0,27.2837,27.3395,27.2837,27.3395,27264.0
2017-10-26 15:30:00,34.31,34.33,34.28,34.3,33239.0,27.3395,27.3554,27.3155,27.3315,33239.0
2017-10-26 15:40:00,34.29,34.31,34.26,34.26,34297.0,27.3235,27.3395,27.2996,27.2996,34297.0
2017-10-26 15:50:00,34.26,34.3,34.26,34.26,92224.0,27.2996,27.3315,27.2996,27.2996,92224.0
2017-10-27 09:30:00,34.21,34.31,34.12,34.14,47835.0,27.2598,27.3395,27.1881,27.204,47835.0
2017-10-27 09:40:00,34.11,34.21,34.1,34.12,33727.0,27.1801,27.2598,27.1721,27.1881,33727.0
2017-10-27 09:50:00,34.13,34.2,34.1,34.17,30862.0,27.196,27.2518,27.1721,27.2279,30862.0
2017-10-27 10:00:00,34.17,34.29,34.17,34.23,32857.0,27.2279,27.3235,27.2279,27.2757,32857.0
2017-10-27 10:10:00,34.24,34.26,34.19,34.25,57716.0,27.2837,27.2996,27.2438,27.2916,57716.0
2017-10-27 10:20:00,34.23,34.24,34.2,34.22,19725.0,27.2757,27.2837,27.2518,27.2677,19725.0
2017-10-27 10:30:00,34.22,34.35,34.2,34.32,66290.0,27.2677,27.3713,27.2518,27.3474,66290.0
2017-10-27 10:40:00,34.32,34.38,34.31,34.38,43153.0,27.3474,27.3952,27.3395,27.3952,43153.0
2017-10-27 10:50:00,34.38,34.39,34.34,34.34,19875.0,27.3952,27.4032,27.3634,27.3634,19875.0
2017-10-27 11:00:00,34.34,34.37,34.32,34.36,21662.0,27.3634,27.3873,27.3474,27.3793,21662.0
2017-10-27 11:10:00,34.37,34.39,34.36,34.39,30509.0,27.3873,27.4032,27.3793,27.4032,30509.0
2017-10-27 11:20:00,34.38,34.38,34.35,34.38,36379.0,27.3952,27.3952,27.3713,27.3952,36379.0
2017-10-27 11:30:00,34.39,34.43,34.38,34.41,22765.0,27.4032,27.4351,27.3952,27.4191,22765.0
2017-10-27 11:40:00,34.42,34.43,34.39,34.42,24652.0,27.4271,27.4351,27.4032,27.4271,24652.0
2017-10-27 11:50:00,34.42,34.45,34.42,34.43,22462.0,27.4271,27.451,27.4271,27.4351,22462.0
2017-10-27 12:00:00,34.45,34.46,34.42,34.44,15994.0,27.451,27.459,27.4271,27.443,15994.0
2017-10-27 12:10:00,34.44,34.46,34.43,34.46,19843.0,27.443,27.459,27.4351,27.459,19843.0
2017-10-27 12:20:00,34.46,34.47,34.42,34.43,28528.0,27.459,27.4669,27.4271,27.4351,28528.0
2017-10-27 12:30:00,34.42,34.47,34.42,34.47,41105.0,27.4271,27.4669,27.4271,27.4669,41105.0
2017-10-27 12:40:00,34.48,34.53,34.48,34.53,49783.0,27.4749,27.5148,27.4749,27.5148,49783.0
2017-10-27 12:50:00,34.53,34.58,34.53,34.58,28209.0,27.5148,27.5546,27.5148,27.5546,28209.0
2017-10-27 13:00:00,34.58,34.6,34.58,34.6,27435.0,27.5546,27.5705,27.5546,27.5705,27435.0
2017-10-27 13:10:00,34.59,34.62,34.58,34.58,43105.0,27.5626,27.5865,27.5546,27.5546,43105.0
2017-10-27 13:20:00,34.57,34.57,34.52,34.52,13428.0,27.5466,27.5466,27.5068,27.5068,13428.0
2017-10-27 13:30:00,34.53,34.58,34.52,34.58,30487.0,27.5148,27.5546,27.5068,27.5546,30487.0
2017-10-27 13:40:00,34.58,34.58,34.55,34.56,18451.0,27.5546,27.5546,27.5307,27.5387,18451.0
2017-10-27 13:50:00,34.56,34.57,34.52,34.52,16817.0,27.5387,27.5466,27.5068,27.5068,16817.0
2017-10-27 14:00:00,34.52,34.52,34.46,34.51,38935.0,27.5068,27.5068,27.459,27.4988,38935.0
2017-10-27 14:10:00,34.51,34.55,34.5,34.53,53469.0,27.4988,27.5307,27.4909,27.5148,53469.0
2017-10-27 14:20:00,34.53,34.53,34.49,34.5,23612.0,27.5148,27.5148,27.4829,27.4909,23612.0
2017-10-27 14:30:00,34.49,34.49,34.43,34.43,25623.0,27.4829,27.4829,27.4351,27.4351,25623.0
2017-10-27 14:40:00,34.43,34.43,34.35,34.35,37593.0,27.4351,27.4351,27.3713,27.3713,37593.0
2017-10-27 14:50:00,34.36,34.36,34.31,34.31,52862.0,27.3793,27.3793,27.3395,27.3395,52862.0
2017-10-27 15:00:00,34.31,34.33,34.29,34.31,62014.0,27.3395,27.3554,27.3235,27.3395,62014.0
2017-10-27 15:10:00,34.31,34.31,34.27,34.31,38725.0,27.3395,27.3395,27.3076,27.3395,38725.0
2017-10-27 15:20:00,34.31,34.4,34.31,34.38,32950.0,27.3395,27.4112,27.3395,27.3952,32950.0
2017-10-27 15:30:00,34.38,34.4,34.34,34.34,71829.0,27.3952,27.4112,27.3634,27.3634,71829.0
2017-10-27 15:40:00,34.34,34.44,34.33,34.43,61971.0,27.3634,27.443,27.3554,27.4351,61971.0
2017-10-27 15:50:00,34.43,34.52,34.38,34.4,228079.0,27.4351,27.5068,27.3952,27.4112,228079.0
2017-10-30 09:30:00,34.33,34.38,34.26,34.3,42737.0,27.3554,27.3952,27.2996,27.3315,42737.0
2017-10-30 09:40:00,34.29,34.31,34.15,34.16,35277.0,27.3235,27.3395,27.212,27.2199,35277.0
2017-10-30 09:50:00,34.17,34.17,33.95,34.06,109575.0,27.2279,27.2279,27.0526,27.1402,109575.0
2017-10-30 10:00:00,34.06,34.17,34.06,34.15,31301.0,27.1402,27.2279,27.1402,27.212,31301.0
2017-10-30 10:10:00,34.15,34.15,34.05,34.1,21897.0,27.212,27.212,27.1323,27.1721,21897.0
2017-10-30 10:20:00,34.1,34.13,34.08,34.08,10735.0,27.1721,27.196,27.1562,27.1562,10735.0
2017-10-30 10:30:00,34.08,34.1,34.06,34.1,34580.0,27.1562,27.1721,27.1402,27.1721,34580.0
2017-10-30 10:40:00,34.1,34.15,34.08,34.13,29945.0,27.1721,27.212,27.1562,27.196,29945.0
2017-10-30 10:50:00,34.13,34.13,34.09,34.1,18255.0,27.196,27.196,27.1642,27.1721,18255.0
2017-10-30 11:00:00,34.1,34.22,34.1,34.22,29866.0,27.1721,27.2677,27.1721,27.2677,29866.0
2017-10-30 11:10:00,34.22,34.23,34.2,34.2,9221.0,27.2677,27.2757,27.2518,27.2518,9221.0
2017-10-30 11:20:00,34.19,34.2,34.13,34.13,20118.0,27.2438,27.2518,27.196,27.196,20118.0
2017-10-30 11:30:00,34.14,34.18,34.12,34.13,13686.0,27.204,27.2359,27.1881,27.196,13686.0
2017-10-30 11:40:00,34.13,34.15,34.09,34.09,17208.0,27.196,27.212,27.1642,27.1642,17208.0
2017-10-30 11:50:00,34.09,34.1,34.04,34.06,20653.0,27.1642,27.1721,27.1243,27.1402,20653.0
2017-10-30 12:00:00,34.07,34.07,33.98,33.98,32977.0,27.1482,27.1482,27.0765,27.0765,32977.0
2017-10-30 12:10:00,33.97,33.97,33.87,33.89,53007.0,27.0685,27.0685,26.9888,27.0048,53007.0
2017-10-30 12:20:00,33.89,33.91,33.83,33.91,52123.0,27.0048,27.0207,26.957,27.0207,52123.0
2017-10-30 12:30:00,33.91,33.99,33.91,33.96,19161.0,27.0207,27.0845,27.0207,27.0606,19161.0
2017-10-30 12:40:00,33.96,34.01,33.95,33.99,13291.0,27.0606,27.1004,27.0526,27.0845,13291.0
2017-10-30 12:50:00,33.99,33.99,33.95,33.99,24506.0,27.0845,27.0845,27.0526,27.0845,24506.0
2017-10-30 13:00:00,33.98,34.01,33.98,34.01,14793.0,27.0765,27.1004,27.0765,27.1004,14793.0
2017-10-30 13:10:00,34.01,34.01,33.99,33.99,15412.0,27.1004,27.1004,27.0845,27.0845,15412.0
2017-10-30 13:20:00,33.99,34.03,33.99,34.03,16285.0,27.0845,27.1163,27.0845,27.1163,16285.0
2017-10-30 13:30:00,34.03,34.04,33.98,33.99,14515.0,27.1163,27.1243,27.0765,27.0845,14515.0
2017-10-30 13:40:00,33.99,34.0,33.95,33.97,16664.0,27.0845,27.0924,27.0526,27.0685,16664.0
2017-10-30 13:50:00,33.97,33.97,33.88,33.9,56402.0,27.0685,27.0685,26.9968,27.0128,56402.0
2017-10-30 14:00:00,33.91,33.94,33.91,33.94,22732.0,27.0207,27.0446,27.0207,27.0446,22732.0
2017-10-30 14:10:00,33.94,33.94,33.91,33.94,35373.0,27.0446,27.0446,27.0207,27.0446,35373.0
2017-10-30 14:20:00,33.94,33.95,33.91,33.92,36941.0,27.0446,27.0526,27.0207,27.0287,36941.0
2017-10-30 14:30:00,33.92,33.97,33.92,33.96,20564.0,27.0287,27.0685,27.0287,27.0606,20564.0
2017-10-30 14:40:00,33.96,34.0,33.96,33.99,19362.0,27.0606,27.0924,27.0606,27.0845,19362.0
2017-10-30 14:50:00,33.99,34.01,33.97,33.97,33419.0,27.0845,27.1004,27.0685,27.0685,33419.0
2017-10-30 15:00:00,33.98,33.99,33.94,33.97,26284.0,27.0765,27.0845,27.0446,27.0685,26284.0
2017-10-30 15:10:00,33.97,33.97,33.94,33.95,18245.0,27.0685,27.0685,27.0446,27.0526,18245.0
2017-10-30 15:20:00,33.96,33.99,33.93,33.99,21851.0,27.0606,27.0845,27.0367,27.0845,21851.0
2017-10-30 15:30:00,33.99,33.99,33.96,33.97,38863.0,27.0845,27.0845,27.0606,27.0685,38863.0
2017-10-30 15:40:00,33.98,34.03,33.98,34.03,34820.0,27.0765,27.1163,27.0765,27.1163,34820.0
2017-10-30 15:50:00,34.03,34.1,34.02,34.02,161982.0,27.1163,27.1721,27.1084,27.1084,161982.0
2017-10-31 09:30:00,34.07,34.21,34.04,34.15,65748.0,27.1482,27.2598,27.1243,27.212,65748.0
2017-10-31 09:40:00,34.15,34.24,34.14,34.17,25644.0,27.212,27.2837,27.204,27.2279,25644.0
2017-10-31 09:50:00,34.18,34.18,34.05,34.05,23877.0,27.2359,27.2359,27.1323,27.1323,23877.0
2017-10-31 10:00:00,34.05,34.05,34.02,34.03,23439.0,27.1323,27.1323,27.1084,27.1163,23439.0
2017-10-31 10:10:00,34.03,34.11,34.03,34.11,29882.0,27.1163,27.1801,27.1163,27.1801,29882.0
2017-10-31 10:20:00,34.1,34.16,34.1,34.13,48812.0,27.1721,27.2199,27.1721,27.196,48812.0
2017-10-31 10:30:00,34.13,34.18,34.13,34.16,30242.0,27.196,27.2359,27.196,27.2199,30242.0
2017-10-31 10:40:00,34.15,34.15,34.13,34.15,9961.0,27.212,27.212,27.196,27.212,9961.0
2017-10-31 10:50:00,34.15,34.17,34.12,34.13,20811.0,27.212,27.2279,27.1881,27.196,20811.0
2017-10-31 11:00:00,34.13,34.16,34.13,34.16,13516.0,27.196,27.2199,27.196,27.2199,13516.0
2017-10-31 11:10:00,34.15,34.24,34.15,34.24,46134.0,27.212,27.2837,27.212,27.2837,46134.0
2017-10-31 11:20:00,34.24,34.24,34.16,34.16,15811.0,27.2837,27.2837,27.2199,27.2199,15811.0
2017-10-31 11:30:00,34.15,34.15,34.12,34.14,37477.0,27.212,27.212,27.1881,27.204,37477.0
2017-10-31 11:40:00,34.13,34.13,34.08,34.1,30065.0,27.196,27.196,27.1562,27.1721,30065.0
2017-10-31 11:50:00,34.11,34.13,34.1,34.12,16163.0,27.1801,27.196,27.1721,27.1881,16163.0
2017-10-31 12:00:00,34.12,34.12,34.06,34.06,16077.0,27.1881,27.1881,27.1402,27.1402,16077.0
2017-10-31 12:10:00,34.07,34.13,34.07,34.11,17148.0,27.1482,27.196,27.1482,27.1801,17148.0
2017-10-31 12:20:00,34.11,34.12,34.07,34.08,14300.0,27.1801,27.1881,27.1482,27.1562,14300.0
2017-10-31 12:30:00,34.08,34.09,34.06,34.09,34792.0,27.1562,27.1642,27.1402,27.1642,34792.0
2017-10-31 12:40:00,34.1,34.13,34.1,34.13,15133.0,27.1721,27.196,27.1721,27.196,15133.0
2017-10-31 12:50:00,34.13,34.13,34.1,34.11,7464.0,27.196,27.196,27.1721,27.1801,7464.0
2017-10-31 13:00:00,34.1,34.12,34.1,34.12,3663.0,27.1721,27.1881,27.1721,27.1881,3663.0
2017-10-31 13:10:00,34.12,34.14,34.12,34.13,5068.0,27.1881,27.204,27.1881,27.196,5068.0
2017-10-31 13:20:00,34.13,34.13,34.1,34.1,8522.0,27.196,27.196,27.1721,27.1721,8522.0
2017-10-31 13:30:00,34.1,34.11,34.08,34.09,31947.0,27.1721,27.1801,27.1562,27.1642,31947.0
2017-10-31 13:40:00,34.1,34.11,34.08,34.08,18424.0,27.1721,27.1801,27.1562,27.1562,18424.0
2017-10-31 13:50:00,34.08,34.12,34.08,34.12,10482.0,27.1562,27.1881,27.1562,27.1881,10482.0
2017-10-31 14:00:00,34.11,34.11,34.04,34.04,17831.0,27.1801,27.1801,27.1243,27.1243,17831.0
2017-10-31 14:10:00,34.04,34.06,34.03,34.06,19461.0,27.1243,27.1402,27.1163,27.1402,19461.0
2017-10-31 14:20:00,34.06,34.08,34.06,34.08,28755.0,27.1402,27.1562,27.1402,27.1562,28755.0
2017-10-31 14:30:00,34.08,34.1,34.07,34.08,21407.0,27.1562,27.1721,27.1482,27.1562,21407.0
2017-10-31 14:40:00,34.07,34.08,34.05,34.06,17302.0,27.1482,27.1562,27.1323,27.1402,17302.0
2017-10-31 14:50:00,34.06,34.1,34.06,34.1,14424.0,27.1402,27.1721,27.1402,27.1721,14424.0
2017-10-31 15:00:00,34.1,34.12,34.1,34.11,35107.0,27.1721,27.1881,27.1721,27.1801,35107.0
2017-10-31 15:10:00,34.1,34.12,34.08,34.1,21055.0,27.1721,27.1881,27.1562,27.1721,21055.0
2017-10-31 15:20:00,34.1,34.12,34.1,34.11,8723.0,27.1721,27.1881,27.1721,27.1801,8723.0
2017-10-31 15:30:00,34.12,34.13,34.1,34.13,27640.0,27.1881,27.196,27.1721,27.196,27640.0
2017-10-31 15:40:00,34.13,34.14,34.09,34.1,56408.0,27.196,27.204,27.1642,27.1721,56408.0
2017-10-31 15:50:00,34.1,34.16,34.1,34.15,86856.0,27.1721,27.2199,27.1721,27.212,86856.0
2017-11-01 09:30:00,34.36,34.45,34.28,34.45,64461.0,27.3793,27.451,27.3155,27.451,64461.0
2017-11-01 09:40:00,34.45,34.56,34.44,34.49,36508.0,27.451,27.5387,27.443,27.4829,36508.0
2017-11-01 09:50:00,34.5,34.66,34.5,34.61,47515.0,27.4909,27.6183,27.4909,27.5785,47515.0
2017-11-01 10:00:00,34.62,34.62,34.53,34.58,31328.0,27.5865,27.5865,27.5148,27.5546,31328.0
2017-11-01 10:10:00,34.58,34.61,34.54,34.58,35815.0,27.5546,27.5785,27.5227,27.5546,35815.0
2017-11-01 10:20:00,34.58,34.63,34.51,34.52,27677.0,27.5546,27.5944,27.4988,27.5068,27677.0
2017-11-01 10:30:00,34.51,34.58,34.49,34.55,27931.0,27.4988,27.5546,27.4829,27.5307,27931.0
2017-11-01 10:40:00,34.56,34.61,34.54,34.61,39158.0,27.5387,27.5785,27.5227,27.5785,39158.0
2017-11-01 10:50:00,34.61,34.64,34.61,34.61,23605.0,27.5785,27.6024,27.5785,27.5785,23605.0
2017-11-01 11:00:00,34.62,34.65,34.61,34.65,34634.0,27.5865,27.6104,27.5785,27.6104,34634.0
2017-11-01 11:10:00,34.65,34.74,34.64,34.74,46904.0,27.6104,27.6821,27.6024,27.6821,46904.0
2017-11-01 11:20:00,34.74,34.75,34.72,34.74,12130.0,27.6821,27.6901,27.6662,27.6821,12130.0
2017-11-01 11:30:00,34.74,34.75,34.67,34.7,36790.0,27.6821,27.6901,27.6263,27.6502,36790.0
2017-11-01 11:40:00,34.69,34.69,34.62,34.67,37326.0,27.6423,27.6423,27.5865,27.6263,37326.0
2017-11-01 11:50:00,34.67,34.67,34.59,34.59,39798.0,27.6263,27.6263,27.5626,27.5626,39798.0
2017-11-01 12:00:00,34.6,34.62,34.56,34.62,34448.0,27.5705,27.5865,27.5387,27.5865,34448.0
2017-11-01 12:10:00,34.61,34.64,34.59,34.62,16361.0,27.5785,27.6024,27.5626,27.5865,16361.0
2017-11-01 12:20:00,34.62,34.63,34.6,34.61,18188.0,27.5865,27.5944,27.5705,27.5785,18188.0
2017-11-01 12:30:00,34.62,34.63,34.61,34.63,20997.0,27.5865,27.5944,27.5785,27.5944,20997.0
2017-11-01 12:40:00,34.63,34.63,34.54,34.54,13430.0,27.5944,27.5944,27.5227,27.5227,13430.0
2017-11-01 12:50:00,34.54,34.56,34.52,34.52,6766.0,27.5227,27.5387,27.5068,27.5068,6766.0
2017-11-01 13:00:00,34.53,34.54,34.44,34.45,33279.0,27.5148,27.5227,27.443,27.451,33279.0
2017-11-01 13:10:00,34.45,34.49,34.45,34.47,18725.0,27.451,27.4829,27.451,27.4669,18725.0
2017-11-01 13:20:00,34.47,34.51,34.47,34.49,16286.0,27.4669,27.4988,27.4669,27.4829,16286.0
2017-11-01 13:30:00,34.5,34.52,34.49,34.5,27892.0,27.4909,27.5068,27.4829,27.4909,27892.0
2017-11-01 13:40:00,34.51,34.56,34.51,34.53,13702.0,27.4988,27.5387,27.4988,27.5148,13702.0
2017-11-01 13:50:00,34.52,34.53,34.47,34.51,21045.0,27.5068,27.5148,27.4669,27.4988,21045.0
2017-11-01 14:00:00,34.52,34.58,34.52,34.54,30839.0,27.5068,27.5546,27.5068,27.5227,30839.0
2017-11-01 14:10:00,34.55,34.6,34.55,34.56,16327.0,27.5307,27.5705,27.5307,27.5387,16327.0
2017-11-01 14:20:00,34.57,34.57,34.5,34.52,13877.0,27.5466,27.5466,27.4909,27.5068,13877.0
2017-11-01 14:30:00,34.53,34.66,34.53,34.65,29189.0,27.5148,27.6183,27.5148,27.6104,29189.0
2017-11-01 14:40:00,34.66,34.69,34.63,34.65,46603.0,27.6183,27.6423,27.5944,27.6104,46603.0
2017-11-01 14:50:00,34.65,34.67,34.58,34.63,38842.0,27.6104,27.6263,27.5546,27.5944,38842.0
2017-11-01 15:00:00,34.63,34.67,34.62,34.66,28001.0,27.5944,27.6263,27.5865,27.6183,28001.0
2017-11-01 15:10:00,34.65,34.67,34.63,34.63,20277.0,27.6104,27.6263,27.5944,27.5944,20277.0
2017-11-01 15:20:00,34.63,34.63,34.62,34.63,32289.0,27.5944,27.5944,27.5865,27.5944,32289.0
2017-11-01 15:30:00,34.64,34.65,34.63,34.65,19476.0,27.6024,27.6104,27.5944,27.6104,19476.0
2017-11-01 15:40:00,34.65,34.65,34.49,34.49,86149.0,27.6104,27.6104,27.4829,27.4829,86149.0
2017-11-01 15:50:00,34.5,34.65,34.49,34.63,292146.0,27.4909,27.6104,27.4829,27.5944,292146.0
2017-11-02 09:30:00,34.55,34.63,34.53,34.59,47738.0,27.5307,27.5944,27.5148,27.5626,47738.0
2017-11-02 09:40:00,34.59,34.63,34.49,34.49,37867.0,27.5626,27.5944,27.4829,27.4829,37867.0
2017-11-02 09:50:00,34.49,34.53,34.45,34.45,19219.0,27.4829,27.5148,27.451,27.451,19219.0
2017-11-02 10:00:00,34.44,34.48,34.3,34.32,55084.0,27.443,27.4749,27.3315,27.3474,55084.0
2017-11-02 10:10:00,34.32,34.33,34.25,34.31,62493.0,27.3474,27.3554,27.2916,27.3395,62493.0
2017-11-02 10:20:00,34.31,34.46,34.31,34.41,30819.0,27.3395,27.459,27.3395,27.4191,30819.0
2017-11-02 10:30:00,34.41,34.43,34.37,34.37,15491.0,27.4191,27.4351,27.3873,27.3873,15491.0
2017-11-02 10:40:00,34.35,34.42,34.34,34.34,28345.0,27.3713,27.4271,27.3634,27.3634,28345.0
2017-11-02 10:50:00,34.33,34.37,34.32,34.34,26073.0,27.3554,27.3873,27.3474,27.3634,26073.0
2017-11-02 11:00:00,34.34,34.41,34.34,34.38,31669.0,27.3634,27.4191,27.3634,27.3952,31669.0
2017-11-02 11:10:00,34.39,34.42,34.34,34.34,24399.0,27.4032,27.4271,27.3634,27.3634,24399.0
2017-11-02 11:20:00,34.33,34.35,34.3,34.32,18931.0,27.3554,27.3713,27.3315,27.3474,18931.0
2017-11-02 11:30:00,34.32,34.34,34.23,34.26,65336.0,27.3474,27.3634,27.2757,27.2996,65336.0
2017-11-02 11:40:00,34.26,34.28,34.24,34.27,15320.0,27.2996,27.3155,27.2837,27.3076,15320.0
2017-11-02 11:50:00,34.28,34.3,34.28,34.3,16589.0,27.3155,27.3315,27.3155,27.3315,16589.0
2017-11-02 12:00:00,34.31,34.32,34.28,34.29,22762.0,27.3395,27.3474,27.3155,27.3235,22762.0
2017-11-02 12:10:00,34.3,34.3,34.25,34.27,12183.0,27.3315,27.3315,27.2916,27.3076,12183.0
2017-11-02 12:20:00,34.26,34.27,34.24,34.26,27670.0,27.2996,27.3076,27.2837,27.2996,27670.0
2017-11-02 12:30:00,34.26,34.27,34.25,34.27,19523.0,27.2996,27.3076,27.2916,27.3076,19523.0
2017-11-02 12:40:00,34.27,34.3,34.27,34.29,24699.0,27.3076,27.3315,27.3076,27.3235,24699.0
2017-11-02 12:50:00,34.28,34.33,34.28,34.32,34925.0,27.3155,27.3554,27.3155,27.3474,34925.0
2017-11-02 13:00:00,34.33,34.34,34.31,34.31,42376.0,27.3554,27.3634,27.3395,27.3395,42376.0
2017-11-02 13:10:00,34.31,34.31,34.24,34.24,36479.0,27.3395,27.3395,27.2837,27.2837,36479.0
2017-11-02 13:20:00,34.24,34.24,34.21,34.21,22731.0,27.2837,27.2837,27.2598,27.2598,22731.0
2017-11-02 13:30:00,34.22,34.23,34.17,34.19,43735.0,27.2677,27.2757,27.2279,27.2438,43735.0
2017-11-02 13:40:00,34.2,34.25,34.19,34.24,15960.0,27.2518,27.2916,27.2438,27.2837,15960.0
2017-11-02 13:50:00,34.23,34.26,34.22,34.25,21181.0,27.2757,27.2996,27.2677,27.2916,21181.0
2017-11-02 14:00:00,34.25,34.26,34.24,34.26,22323.0,27.2916,27.2996,27.2837,27.2996,22323.0
2017-11-02 14:10:00,34.26,34.29,34.25,34.29,24631.0,27.2996,27.3235,27.2916,27.3235,24631.0
2017-11-02 14:20:00,34.29,34.29,34.24,34.27,21316.0,27.3235,27.3235,27.2837,27.3076,21316.0
2017-11-02 14:30:00,34.28,34.32,34.26,34.31,25124.0,27.3155,27.3474,27.2996,27.3395,25124.0
2017-11-02 14:40:00,34.3,34.32,34.29,34.29,24065.0,27.3315,27.3474,27.3235,27.3235,24065.0
2017-11-02 14:50:00,34.28,34.28,34.23,34.24,27378.0,27.3155,27.3155,27.2757,27.2837,27378.0
2017-11-02 15:00:00,34.24,34.28,34.22,34.22,42175.0,27.2837,27.3155,27.2677,27.2677,42175.0
2017-11-02 15:10:00,34.23,34.26,34.23,34.24,6196.0,27.2757,27.2996,27.2757,27.2837,6196.0
2017-11-02 15:20:00,34.24,34.24,34.17,34.21,112853.0,27.2837,27.2837,27.2279,27.2598,112853.0
2017-11-02 15:30:00,34.22,34.29,34.22,34.26,34878.0,27.2677,27.3235,27.2677,27.2996,34878.0
2017-11-02 15:40:00,34.26,34.28,34.22,34.23,68440.0,27.2996,27.3155,27.2677,27.2757,68440.0
2017-11-02 15:50:00,34.22,34.28,34.19,34.2,145321.0,27.2677,27.3155,27.2438,27.2518,145321.0
2017-11-03 09:30:00,34.25,34.43,34.21,34.22,83820.0,27.2916,27.4351,27.2598,27.2677,83820.0
2017-11-03 09:40:00,34.21,34.21,34.03,34.05,33031.0,27.2598,27.2598,27.1163,27.1323,33031.0
2017-11-03 09:50:00,34.06,34.17,34.04,34.15,26019.0,27.1402,27.2279,27.1243,27.212,26019.0
2017-11-03 10:00:00,34.16,34.21,34.15,34.19,29847.0,27.2199,27.2598,27.212,27.2438,29847.0
2017-11-03 10:10:00,34.19,34.21,34.17,34.21,12321.0,27.2438,27.2598,27.2279,27.2598,12321.0
2017-11-03 10:20:00,34.21,34.26,34.21,34.25,9962.0,27.2598,27.2996,27.2598,27.2916,9962.0
2017-11-03 10:30:00,34.25,34.33,34.25,34.3,27499.0,27.2916,27.3554,27.2916,27.3315,27499.0
2017-11-03 10:40:00,34.3,34.3,34.24,34.25,18420.0,27.3315,27.3315,27.2837,27.2916,18420.0
2017-11-03 10:50:00,34.24,34.26,34.2,34.26,20548.0,27.2837,27.2996,27.2518,27.2996,20548.0
2017-11-03 11:00:00,34.26,34.32,34.25,34.31,27081.0,27.2996,27.3474,27.2916,27.3395,27081.0
2017-11-03 11:10:00,34.3,34.3,34.27,34.28,8292.0,27.3315,27.3315,27.3076,27.3155,8292.0
2017-11-03 11:20:00,34.28,34.29,34.24,34.26,12076.0,27.3155,27.3235,27.2837,27.2996,12076.0
2017-11-03 11:30:00,34.25,34.26,34.23,34.26,20468.0,27.2916,27.2996,27.2757,27.2996,20468.0
2017-11-03 11:40:00,34.25,34.28,34.24,34.28,18559.0,27.2916,27.3155,27.2837,27.3155,18559.0
2017-11-03 11:50:00,34.28,34.31,34.27,34.29,21287.0,27.3155,27.3395,27.3076,27.3235,21287.0
2017-11-03 12:00:00,34.3,34.37,34.3,34.37,16940.0,27.3315,27.3873,27.3315,27.3873,16940.0
2017-11-03 12:10:00,34.37,34.43,34.37,34.41,31117.0,27.3873,27.4351,27.3873,27.4191,31117.0
2017-11-03 12:20:00,34.41,34.46,34.4,34.46,41079.0,27.4191,27.459,27.4112,27.459,41079.0
2017-11-03 12:30:00,34.46,34.47,34.43,34.43,26144.0,27.459,27.4669,27.4351,27.4351,26144.0
2017-11-03 12:40:00,34.42,34.42,34.39,34.4,8415.0,27.4271,27.4271,27.4032,27.4112,8415.0
2017-11-03 12:50:00,34.4,34.41,34.35,34.36,11495.0,27.4112,27.4191,27.3713,27.3793,11495.0
2017-11-03 13:00:00,34.37,34.41,34.37,34.41,3000.0,27.3873,27.4191,27.3873,27.4191,3000.0
2017-11-03 13:10:00,34.41,34.41,34.37,34.37,9977.0,27.4191,27.4191,27.3873,27.3873,9977.0
2017-11-03 13:20:00,34.37,34.4,34.36,34.38,12816.0,27.3873,27.4112,27.3793,27.3952,12816.0
2017-11-03 13:30:00,34.38,34.44,34.37,34.43,24887.0,27.3952,27.443,27.3873,27.4351,24887.0
2017-11-03 13:40:00,34.44,34.45,34.43,34.45,10742.0,27.443,27.451,27.4351,27.451,10742.0
2017-11-03 13:50:00,34.44,34.48,34.44,34.48,18275.0,27.443,27.4749,27.443,27.4749,18275.0
2017-11-03 14:00:00,34.49,34.49,34.46,34.47,14475.0,27.4829,27.4829,27.459,27.4669,14475.0
2017-11-03 14:10:00,34.47,34.47,34.38,34.38,33473.0,27.4669,27.4669,27.3952,27.3952,33473.0
2017-11-03 14:20:00,34.39,34.42,34.39,34.42,37917.0,27.4032,27.4271,27.4032,27.4271,37917.0
2017-11-03 14:30:00,34.42,34.44,34.4,34.41,47295.0,27.4271,27.443,27.4112,27.4191,47295.0
2017-11-03 14:40:00,34.4,34.4,34.37,34.4,31960.0,27.4112,27.4112,27.3873,27.4112,31960.0
2017-11-03 14:50:00,34.4,34.41,34.4,34.4,20168.0,27.4112,27.4191,27.4112,27.4112,20168.0
2017-11-03 15:00:00,34.4,34.43,34.39,34.43,20433.0,27.4112,27.4351,27.4032,27.4351,20433.0
2017-11-03 15:10:00,34.42,34.42,34.4,34.41,10710.0,27.4271,27.4271,27.4112,27.4191,10710.0
2017-11-03 15:20:00,34.41,34.42,34.4,34.42,10112.0,27.4191,27.4271,27.4112,27.4271,10112.0
2017-11-03 15:30:00,34.42,34.43,34.4,34.43,17945.0,27.4271,27.4351,27.4112,27.4351,17945.0
2017-11-03 15:40:00,34.42,34.46,34.42,34.46,24546.0,27.4271,27.459,27.4271,27.459,24546.0
2017-11-03 15:50:00,34.46,34.48,34.44,34.47,86150.0,27.459,27.4749,27.443,27.4669,86150.0
2017-11-06 09:30:00,34.35,34.55,34.26,34.53,50837.0,27.3713,27.5307,27.2996,27.5148,50837.0
2017-11-06 09:40:00,34.55,34.56,34.48,34.49,27927.0,27.5307,27.5387,27.4749,27.4829,27927.0
2017-11-06 09:50:00,34.49,34.5,34.46,34.49,13009.0,27.4829,27.4909,27.459,27.4829,13009.0
2017-11-06 10:00:00,34.49,34.49,34.36,34.36,30095.0,27.4829,27.4829,27.3793,27.3793,30095.0
2017-11-06 10:10:00,34.35,34.37,34.31,34.35,21524.0,27.3713,27.3873,27.3395,27.3713,21524.0
2017-11-06 10:20:00,34.35,34.4,34.34,34.39,16459.0,27.3713,27.4112,27.3634,27.4032,16459.0
2017-11-06 10:30:00,34.4,34.47,34.35,34.47,29361.0,27.4112,27.4669,27.3713,27.4669,29361.0
2017-11-06 10:40:00,34.47,34.49,34.46,34.47,22689.0,27.4669,27.4829,27.459,27.4669,22689.0
2017-11-06 10:50:00,34.47,34.47,34.42,34.44,9757.0,27.4669,27.4669,27.4271,27.443,9757.0
2017-11-06 11:00:00,34.43,34.47,34.41,34.47,28221.0,27.4351,27.4669,27.4191,27.4669,28221.0
2017-11-06 11:10:00,34.46,34.47,34.45,34.46,8580.0,27.459,27.4669,27.451,27.459,8580.0
2017-11-06 11:20:00,34.47,34.52,34.47,34.51,31700.0,27.4669,27.5068,27.4669,27.4988,31700.0
2017-11-06 11:30:00,34.51,34.53,34.5,34.52,16932.0,27.4988,27.5148,27.4909,27.5068,16932.0
2017-11-06 11:40:00,34.52,34.52,34.48,34.49,16440.0,27.5068,27.5068,27.4749,27.4829,16440.0
2017-11-06 11:50:00,34.5,34.5,34.46,34.48,52468.0,27.4909,27.4909,27.459,27.4749,52468.0
2017-11-06 12:00:00,34.48,34.5,34.47,34.5,11179.0,27.4749,27.4909,27.4669,27.4909,11179.0
2017-11-06 12:10:00,34.5,34.52,34.49,34.51,23712.0,27.4909,27.5068,27.4829,27.4988,23712.0
2017-11-06 12:20:00,34.52,34.53,34.49,34.49,29747.0,27.5068,27.5148,27.4829,27.4829,29747.0
2017-11-06 12:30:00,34.5,34.51,34.5,34.5,11957.0,27.4909,27.4988,27.4909,27.4909,11957.0
2017-11-06 12:40:00,34.49,34.53,34.49,34.53,9704.0,27.4829,27.5148,27.4829,27.5148,9704.0
2017-11-06 12:50:00,34.53,34.53,34.5,34.53,23700.0,27.5148,27.5148,27.4909,27.5148,23700.0
2017-11-06 13:00:00,34.52,34.54,34.52,34.53,11442.0,27.5068,27.5227,27.5068,27.5148,11442.0
2017-11-06 13:10:00,34.54,34.54,34.51,34.52,8108.0,27.5227,27.5227,27.4988,27.5068,8108.0
2017-11-06 13:20:00,34.53,34.53,34.51,34.52,8125.0,27.5148,27.5148,27.4988,27.5068,8125.0
2017-11-06 13:30:00,34.52,34.53,34.49,34.52,21745.0,27.5068,27.5148,27.4829,27.5068,21745.0
2017-11-06 13:40:00,34.52,34.53,34.49,34.5,21373.0,27.5068,27.5148,27.4829,27.4909,21373.0
2017-11-06 13:50:00,34.51,34.51,34.47,34.47,12251.0,27.4988,27.4988,27.4669,27.4669,12251.0
2017-11-06 14:00:00,34.47,34.47,34.44,34.47,22271.0,27.4669,27.4669,27.443,27.4669,22271.0
2017-11-06 14:10:00,34.47,34.47,34.44,34.46,9172.0,27.4669,27.4669,27.443,27.459,9172.0
2017-11-06 14:20:00,34.45,34.47,34.42,34.46,16607.0,27.451,27.4669,27.4271,27.459,16607.0
2017-11-06 14:30:00,34.46,34.47,34.44,34.47,19949.0,27.459,27.4669,27.443,27.4669,19949.0
2017-11-06 14:40:00,34.47,34.49,34.46,34.46,16196.0,27.4669,27.4829,27.459,27.459,16196.0
2017-11-06 14:50:00,34.45,34.45,34.43,34.45,13571.0,27.451,27.451,27.4351,27.451,13571.0
2017-11-06 15:00:00,34.45,34.47,34.44,34.44,16921.0,27.451,27.4669,27.443,27.443,16921.0
2017-11-06 15:10:00,34.43,34.44,34.41,34.41,6488.0,27.4351,27.443,27.4191,27.4191,6488.0
2017-11-06 15:20:00,34.41,34.45,34.41,34.45,19888.0,27.4191,27.451,27.4191,27.451,19888.0
2017-11-06 15:30:00,34.45,34.46,34.44,34.44,15420.0,27.451,27.459,27.443,27.443,15420.0
2017-11-06 15:40:00,34.44,34.44,34.42,34.44,24556.0,27.443,27.443,27.4271,27.443,24556.0
2017-11-06 15:50:00,34.43,34.44,34.4,34.42,54833.0,27.4351,27.443,27.4112,27.4271,54833.0
2017-11-07 09:30:00,34.35,34.38,34.26,34.36,41915.0,27.3713,27.3952,27.2996,27.3793,41915.0
2017-11-07 09:40:00,34.36,34.42,34.32,34.4,20773.0,27.3793,27.4271,27.3474,27.4112,20773.0
2017-11-07 09:50:00,34.38,34.47,34.36,34.39,29679.0,27.3952,27.4669,27.3793,27.4032,29679.0
2017-11-07 10:00:00,34.38,34.38,34.31,34.34,9830.0,27.3952,27.3952,27.3395,27.3634,9830.0
2017-11-07 10:10:00,34.33,34.4,34.33,34.39,16873.0,27.3554,27.4112,27.3554,27.4032,16873.0
2017-11-07 10:20:00,34.38,34.43,34.38,34.42,24758.0,27.3952,27.4351,27.3952,27.4271,24758.0
2017-11-07 10:30:00,34.42,34.43,34.38,34.42,21962.0,27.4271,27.4351,27.3952,27.4271,21962.0
2017-11-07 10:40:00,34.41,34.43,34.39,34.4,19257.0,27.4191,27.4351,27.4032,27.4112,19257.0
2017-11-07 10:50:00,34.41,34.43,34.39,34.43,13683.0,27.4191,27.4351,27.4032,27.4351,13683.0
2017-11-07 11:00:00,34.43,34.46,34.42,34.45,11007.0,27.4351,27.459,27.4271,27.451,11007.0
2017-11-07 11:10:00,34.45,34.46,34.43,34.43,8640.0,27.451,27.459,27.4351,27.4351,8640.0
2017-11-07 11:20:00,34.43,34.46,34.43,34.45,28790.0,27.4351,27.459,27.4351,27.451,28790.0
2017-11-07 11:30:00,34.46,34.46,34.4,34.4,10605.0,27.459,27.459,27.4112,27.4112,10605.0
2017-11-07 11:40:00,34.4,34.44,34.39,34.44,6081.0,27.4112,27.443,27.4032,27.443,6081.0
2017-11-07 11:50:00,34.43,34.43,34.29,34.29,20721.0,27.4351,27.4351,27.3235,27.3235,20721.0
2017-11-07 12:00:00,34.28,34.36,34.28,34.3,17777.0,27.3155,27.3793,27.3155,27.3315,17777.0
2017-11-07 12:10:00,34.29,34.3,34.22,34.24,31809.0,27.3235,27.3315,27.2677,27.2837,31809.0
2017-11-07 12:20:00,34.24,34.35,34.24,34.35,5525.0,27.2837,27.3713,27.2837,27.3713,5525.0
2017-11-07 12:30:00,34.35,34.38,34.35,34.38,8086.0,27.3713,27.3952,27.3713,27.3952,8086.0
2017-11-07 12:40:00,34.38,34.38,34.33,34.34,9200.0,27.3952,27.3952,27.3554,27.3634,9200.0
2017-11-07 12:50:00,34.35,34.35,34.3,34.31,6489.0,27.3713,27.3713,27.3315,27.3395,6489.0
2017-11-07 13:00:00,34.33,34.34,34.31,34.33,5246.0,27.3554,27.3634,27.3395,27.3554,5246.0
2017-11-07 13:10:00,34.34,34.35,34.33,34.34,7780.0,27.3634,27.3713,27.3554,27.3634,7780.0
2017-11-07 13:20:00,34.34,34.36,34.34,34.36,2900.0,27.3634,27.3793,27.3634,27.3793,2900.0
2017-11-07 13:30:00,34.37,34.38,34.33,34.35,11058.0,27.3873,27.3952,27.3554,27.3713,11058.0
2017-11-07 13:40:00,34.35,34.36,34.34,34.35,5400.0,27.3713,27.3793,27.3634,27.3713,5400.0
2017-11-07 13:50:00,34.35,34.35,34.31,34.31,17133.0,27.3713,27.3713,27.3395,27.3395,17133.0
2017-11-07 14:00:00,34.32,34.34,34.31,34.34,6469.0,27.3474,27.3634,27.3395,27.3634,6469.0
2017-11-07 14:10:00,34.35,34.35,34.32,34.33,12804.0,27.3713,27.3713,27.3474,27.3554,12804.0
2017-11-07 14:20:00,34.34,34.34,34.33,34.33,5400.0,27.3634,27.3634,27.3554,27.3554,5400.0
2017-11-07 14:30:00,34.34,34.37,34.34,34.37,2100.0,27.3634,27.3873,27.3634,27.3873,2100.0
2017-11-07 14:40:00,34.36,34.36,34.32,34.32,14980.0,27.3793,27.3793,27.3474,27.3474,14980.0
2017-11-07 14:50:00,34.32,34.33,34.31,34.32,8197.0,27.3474,27.3554,27.3395,27.3474,8197.0
2017-11-07 15:00:00,34.31,34.34,34.31,34.33,18956.0,27.3395,27.3634,27.3395,27.3554,18956.0
2017-11-07 15:10:00,34.34,34.35,34.31,34.34,12303.0,27.3634,27.3713,27.3395,27.3634,12303.0
2017-11-07 15:20:00,34.34,34.35,34.33,34.33,9211.0,27.3634,27.3713,27.3554,27.3554,9211.0
2017-11-07 15:30:00,34.34,34.39,34.34,34.39,35675.0,27.3634,27.4032,27.3634,27.4032,35675.0
2017-11-07 15:40:00,34.39,34.4,34.36,34.38,16637.0,27.4032,27.4112,27.3793,27.3952,16637.0
2017-11-07 15:50:00,34.38,34.42,34.36,34.38,86151.0,27.3952,27.4271,27.3793,27.3952,86151.0
2017-11-08 09:30:00,34.31,34.32,34.12,34.23,38766.0,27.3395,27.3474,27.1881,27.2757,38766.0
2017-11-08 09:40:00,34.23,34.29,34.22,34.22,26074.0,27.2757,27.3235,27.2677,27.2677,26074.0
2017-11-08 09:50:00,34.2,34.21,34.15,34.15,25708.0,27.2518,27.2598,27.212,27.212,25708.0
2017-11-08 10:00:00,34.15,34.26,34.15,34.26,13922.0,27.212,27.2996,27.212,27.2996,13922.0
2017-11-08 10:10:00,34.27,34.33,34.27,34.33,15072.0,27.3076,27.3554,27.3076,27.3554,15072.0
2017-11-08 10:20:00,34.36,34.43,34.36,34.42,23044.0,27.3793,27.4351,27.3793,27.4271,23044.0
2017-11-08 10:30:00,34.41,34.45,34.38,34.45,29248.0,27.4191,27.451,27.3952,27.451,29248.0
2017-11-08 10:40:00,34.46,34.47,34.4,34.4,5751.0,27.459,27.4669,27.4112,27.4112,5751.0
2017-11-08 10:50:00,34.41,34.47,34.41,34.42,12465.0,27.4191,27.4669,27.4191,27.4271,12465.0
2017-11-08 11:00:00,34.42,34.43,34.39,34.42,9123.0,27.4271,27.4351,27.4032,27.4271,9123.0
2017-11-08 11:10:00,34.41,34.43,34.4,34.42,6802.0,27.4191,27.4351,27.4112,27.4271,6802.0
2017-11-08 11:20:00,34.43,34.43,34.38,34.39,12226.0,27.4351,27.4351,27.3952,27.4032,12226.0
2017-11-08 11:30:00,34.38,34.38,34.35,34.37,20442.0,27.3952,27.3952,27.3713,27.3873,20442.0
2017-11-08 11:40:00,34.36,34.36,34.35,34.35,8492.0,27.3793,27.3793,27.3713,27.3713,8492.0
2017-11-08 11:50:00,34.35,34.36,34.34,34.35,10100.0,27.3713,27.3793,27.3634,27.3713,10100.0
2017-11-08 12:00:00,34.35,34.37,34.33,34.34,13500.0,27.3713,27.3873,27.3554,27.3634,13500.0
2017-11-08 12:10:00,34.34,34.37,34.34,34.37,4488.0,27.3634,27.3873,27.3634,27.3873,4488.0
2017-11-08 12:20:00,34.37,34.4,34.37,34.4,6052.0,27.3873,27.4112,27.3873,27.4112,6052.0
2017-11-08 12:30:00,34.41,34.42,34.39,34.39,5504.0,27.4191,27.4271,27.4032,27.4032,5504.0
2017-11-08 12:40:00,34.4,34.44,34.4,34.44,10108.0,27.4112,27.443,27.4112,27.443,10108.0
2017-11-08 12:50:00,34.44,34.44,34.41,34.41,8602.0,27.443,27.443,27.4191,27.4191,8602.0
2017-11-08 13:00:00,34.41,34.44,34.41,34.41,17600.0,27.4191,27.443,27.4191,27.4191,17600.0
2017-11-08 13:10:00,34.41,34.43,34.39,34.39,19878.0,27.4191,27.4351,27.4032,27.4032,19878.0
2017-11-08 13:20:00,34.4,34.46,34.4,34.46,9600.0,27.4112,27.459,27.4112,27.459,9600.0
2017-11-08 13:30:00,34.45,34.45,34.41,34.42,10874.0,27.451,27.451,27.4191,27.4271,10874.0
2017-11-08 13:40:00,34.44,34.44,34.42,34.43,5495.0,27.443,27.443,27.4271,27.4351,5495.0
2017-11-08 13:50:00,34.42,34.44,34.41,34.44,4505.0,27.4271,27.443,27.4191,27.443,4505.0
2017-11-08 14:00:00,34.44,34.45,34.44,34.44,8876.0,27.443,27.451,27.443,27.443,8876.0
2017-11-08 14:10:00,34.44,34.47,34.44,34.47,15099.0,27.443,27.4669,27.443,27.4669,15099.0
2017-11-08 14:20:00,34.47,34.49,34.47,34.48,18683.0,27.4669,27.4829,27.4669,27.4749,18683.0
2017-11-08 14:30:00,34.49,34.49,34.43,34.45,30735.0,27.4829,27.4829,27.4351,27.451,30735.0
2017-11-08 14:40:00,34.44,34.46,34.44,34.46,14367.0,27.443,27.459,27.443,27.459,14367.0
2017-11-08 14:50:00,34.47,34.47,34.42,34.44,12699.0,27.4669,27.4669,27.4271,27.443,12699.0
2017-11-08 15:00:00,34.44,34.44,34.42,34.42,10177.0,27.443,27.443,27.4271,27.4271,10177.0
2017-11-08 15:10:00,34.42,34.45,34.42,34.45,6437.0,27.4271,27.451,27.4271,27.451,6437.0
2017-11-08 15:20:00,34.46,34.46,34.44,34.44,20433.0,27.459,27.459,27.443,27.443,20433.0
2017-11-08 15:30:00,34.45,34.47,34.45,34.46,9436.0,27.451,27.4669,27.451,27.459,9436.0
2017-11-08 15:40:00,34.46,34.46,34.42,34.43,13325.0,27.459,27.459,27.4271,27.4351,13325.0
2017-11-08 15:50:00,34.43,34.49,34.43,34.48,56196.0,27.4351,27.4829,27.4351,27.4749,56196.0
2017-11-09 09:30:00,34.21,34.29,34.16,34.18,70746.0,27.2598,27.3235,27.2199,27.2359,70746.0
2017-11-09 09:40:00,34.17,34.24,34.09,34.09,43504.0,27.2279,27.2837,27.1642,27.1642,43504.0
2017-11-09 09:50:00,34.09,34.22,34.09,34.2,46197.0,27.1642,27.2677,27.1642,27.2518,46197.0
2017-11-09 10:00:00,34.2,34.28,34.19,34.28,42847.0,27.2518,27.3155,27.2438,27.3155,42847.0
2017-11-09 10:10:00,34.28,34.29,34.19,34.24,27363.0,27.3155,27.3235,27.2438,27.2837,27363.0
2017-11-09 10:20:00,34.25,34.32,34.25,34.27,20613.0,27.2916,27.3474,27.2916,27.3076,20613.0
2017-11-09 10:30:00,34.26,34.28,34.21,34.22,12423.0,27.2996,27.3155,27.2598,27.2677,12423.0
2017-11-09 10:40:00,34.21,34.21,34.16,34.2,18204.0,27.2598,27.2598,27.2199,27.2518,18204.0
2017-11-09 10:50:00,34.21,34.28,34.19,34.26,29756.0,27.2598,27.3155,27.2438,27.2996,29756.0
2017-11-09 11:00:00,34.26,34.28,34.23,34.27,29078.0,27.2996,27.3155,27.2757,27.3076,29078.0
2017-11-09 11:10:00,34.26,34.26,34.21,34.21,12438.0,27.2996,27.2996,27.2598,27.2598,12438.0
2017-11-09 11:20:00,34.21,34.21,34.08,34.13,21217.0,27.2598,27.2598,27.1562,27.196,21217.0
2017-11-09 11:30:00,34.13,34.17,34.12,34.12,14348.0,27.196,27.2279,27.1881,27.1881,14348.0
2017-11-09 11:40:00,34.11,34.15,34.05,34.06,28167.0,27.1801,27.212,27.1323,27.1402,28167.0
2017-11-09 11:50:00,34.06,34.08,33.98,34.02,40209.0,27.1402,27.1562,27.0765,27.1084,40209.0
2017-11-09 12:00:00,34.01,34.04,33.96,33.96,25654.0,27.1004,27.1243,27.0606,27.0606,25654.0
2017-11-09 12:10:00,33.98,33.98,33.92,33.96,23094.0,27.0765,27.0765,27.0287,27.0606,23094.0
2017-11-09 12:20:00,33.97,33.99,33.93,33.95,25368.0,27.0685,27.0845,27.0367,27.0526,25368.0
2017-11-09 12:30:00,33.94,33.95,33.87,33.93,28906.0,27.0446,27.0526,26.9888,27.0367,28906.0
2017-11-09 12:40:00,33.93,33.96,33.9,33.96,25294.0,27.0367,27.0606,27.0128,27.0606,25294.0
2017-11-09 12:50:00,33.94,33.99,33.94,33.97,22703.0,27.0446,27.0845,27.0446,27.0685,22703.0
2017-11-09 13:00:00,33.97,33.97,33.92,33.94,22514.0,27.0685,27.0685,27.0287,27.0446,22514.0
2017-11-09 13:10:00,33.94,33.98,33.94,33.97,19274.0,27.0446,27.0765,27.0446,27.0685,19274.0
2017-11-09 13:20:00,33.96,34.02,33.96,34.02,17803.0,27.0606,27.1084,27.0606,27.1084,17803.0
2017-11-09 13:30:00,34.03,34.06,33.97,34.0,36266.0,27.1163,27.1402,27.0685,27.0924,36266.0
2017-11-09 13:40:00,34.01,34.06,34.0,34.05,12334.0,27.1004,27.1402,27.0924,27.1323,12334.0
2017-11-09 13:50:00,34.04,34.05,33.97,33.97,41453.0,27.1243,27.1323,27.0685,27.0685,41453.0
2017-11-09 14:00:00,33.98,34.03,33.98,34.02,52891.0,27.0765,27.1163,27.0765,27.1084,52891.0
2017-11-09 14:10:00,34.03,34.04,34.01,34.01,10194.0,27.1163,27.1243,27.1004,27.1004,10194.0
2017-11-09 14:20:00,34.02,34.03,34.01,34.01,11041.0,27.1084,27.1163,27.1004,27.1004,11041.0
2017-11-09 14:30:00,34.02,34.04,34.0,34.0,9037.0,27.1084,27.1243,27.0924,27.0924,9037.0
2017-11-09 14:40:00,33.99,34.01,33.95,34.01,34193.0,27.0845,27.1004,27.0526,27.1004,34193.0
2017-11-09 14:50:00,34.01,34.06,34.0,34.03,14199.0,27.1004,27.1402,27.0924,27.1163,14199.0
2017-11-09 15:00:00,34.03,34.06,34.02,34.05,24817.0,27.1163,27.1402,27.1084,27.1323,24817.0
2017-11-09 15:10:00,34.04,34.08,34.01,34.05,37334.0,27.1243,27.1562,27.1004,27.1323,37334.0
2017-11-09 15:20:00,34.06,34.08,34.06,34.06,11211.0,27.1402,27.1562,27.1402,27.1402,11211.0
2017-11-09 15:30:00,34.06,34.08,34.04,34.08,22764.0,27.1402,27.1562,27.1243,27.1562,22764.0
2017-11-09 15:40:00,34.08,34.08,34.01,34.02,49026.0,27.1562,27.1562,27.1004,27.1084,49026.0
2017-11-09 15:50:00,34.01,34.06,34.01,34.03,136583.0,27.1004,27.1402,27.1004,27.1163,136583.0
2017-11-10 09:30:00,34.06,34.09,33.91,34.0,32988.0,27.1402,27.1642,27.0207,27.0924,32988.0
2017-11-10 09:40:00,34.0,34.04,33.91,33.92,41667.0,27.0924,27.1243,27.0207,27.0287,41667.0
2017-11-10 09:50:00,33.91,33.92,33.85,33.91,42921.0,27.0207,27.0287,26.9729,27.0207,42921.0
2017-11-10 10:00:00,33.91,33.92,33.77,33.83,55660.0,27.0207,27.0287,26.9092,26.957,55660.0
2017-11-10 10:10:00,33.84,33.87,33.83,33.84,20109.0,26.9649,26.9888,26.957,26.9649,20109.0
2017-11-10 10:20:00,33.84,33.84,33.76,33.78,42021.0,26.9649,26.9649,26.9012,26.9171,42021.0
2017-11-10 10:30:00,33.78,33.78,33.67,33.7,66372.0,26.9171,26.9171,26.8295,26.8534,66372.0
2017-11-10 10:40:00,33.71,33.81,33.71,33.78,20850.0,26.8614,26.941,26.8614,26.9171,20850.0
2017-11-10 10:50:00,33.78,33.78,33.73,33.77,21707.0,26.9171,26.9171,26.8773,26.9092,21707.0
2017-11-10 11:00:00,33.78,33.84,33.76,33.83,23264.0,26.9171,26.9649,26.9012,26.957,23264.0
2017-11-10 11:10:00,33.83,33.83,33.81,33.83,17700.0,26.957,26.957,26.941,26.957,17700.0
2017-11-10 11:20:00,33.83,33.83,33.79,33.8,22488.0,26.957,26.957,26.9251,26.9331,22488.0
2017-11-10 11:30:00,33.8,33.83,33.79,33.83,12943.0,26.9331,26.957,26.9251,26.957,12943.0
2017-11-10 11:40:00,33.83,33.84,33.78,33.78,17200.0,26.957,26.9649,26.9171,26.9171,17200.0
2017-11-10 11:50:00,33.78,33.8,33.73,33.75,24199.0,26.9171,26.9331,26.8773,26.8932,24199.0
2017-11-10 12:00:00,33.75,33.79,33.73,33.77,27638.0,26.8932,26.9251,26.8773,26.9092,27638.0
2017-11-10 12:10:00,33.78,33.82,33.78,33.82,33924.0,26.9171,26.949,26.9171,26.949,33924.0
2017-11-10 12:20:00,33.82,33.85,33.82,33.84,30063.0,26.949,26.9729,26.949,26.9649,30063.0
2017-11-10 12:30:00,33.84,33.86,33.82,33.85,25681.0,26.9649,26.9809,26.949,26.9729,25681.0
2017-11-10 12:40:00,33.85,33.86,33.83,33.84,17347.0,26.9729,26.9809,26.957,26.9649,17347.0
2017-11-10 12:50:00,33.85,33.87,33.83,33.85,29712.0,26.9729,26.9888,26.957,26.9729,29712.0
2017-11-10 13:00:00,33.87,33.91,33.87,33.91,31921.0,26.9888,27.0207,26.9888,27.0207,31921.0
2017-11-10 13:10:00,33.92,33.94,33.9,33.91,29401.0,27.0287,27.0446,27.0128,27.0207,29401.0
2017-11-10 13:20:00,33.91,33.95,33.91,33.95,9850.0,27.0207,27.0526,27.0207,27.0526,9850.0
2017-11-10 13:30:00,33.94,33.94,33.91,33.91,13195.0,27.0446,27.0446,27.0207,27.0207,13195.0
2017-11-10 13:40:00,33.91,33.93,33.88,33.92,20288.0,27.0207,27.0367,26.9968,27.0287,20288.0
2017-11-10 13:50:00,33.92,33.94,33.92,33.94,11412.0,27.0287,27.0446,27.0287,27.0446,11412.0
2017-11-10 14:00:00,33.94,33.94,33.92,33.92,19435.0,27.0446,27.0446,27.0287,27.0287,19435.0
2017-11-10 14:10:00,33.93,33.96,33.93,33.96,16308.0,27.0367,27.0606,27.0367,27.0606,16308.0
2017-11-10 14:20:00,33.96,33.97,33.94,33.95,20876.0,27.0606,27.0685,27.0446,27.0526,20876.0
2017-11-10 14:30:00,33.95,33.97,33.95,33.97,8900.0,27.0526,27.0685,27.0526,27.0685,8900.0
2017-11-10 14:40:00,33.96,33.97,33.95,33.95,6288.0,27.0606,27.0685,27.0526,27.0526,6288.0
2017-11-10 14:50:00,33.95,33.97,33.93,33.97,13353.0,27.0526,27.0685,27.0367,27.0685,13353.0
2017-11-10 15:00:00,33.97,33.97,33.94,33.94,13771.0,27.0685,27.0685,27.0446,27.0446,13771.0
2017-11-10 15:10:00,33.94,33.94,33.9,33.92,30243.0,27.0446,27.0446,27.0128,27.0287,30243.0
2017-11-10 15:20:00,33.92,33.94,33.92,33.92,30452.0,27.0287,27.0446,27.0287,27.0287,30452.0
2017-11-10 15:30:00,33.92,33.93,33.9,33.93,20612.0,27.0287,27.0367,27.0128,27.0367,20612.0
2017-11-10 15:40:00,33.92,33.95,33.9,33.95,27145.0,27.0287,27.0526,27.0128,27.0526,27145.0
2017-11-10 15:50:00,33.95,33.99,33.95,33.98,98755.0,27.0526,27.0845,27.0526,27.0765,98755.0
2017-11-13 09:30:00,33.97,33.98,33.9,33.97,33629.0,27.0685,27.0765,27.0128,27.0685,33629.0
2017-11-13 09:40:00,33.97,34.04,33.97,34.04,22920.0,27.0685,27.1243,27.0685,27.1243,22920.0
2017-11-13 09:50:00,34.03,34.1,34.01,34.05,26942.0,27.1163,27.1721,27.1004,27.1323,26942.0
2017-11-13 10:00:00,34.05,34.15,34.04,34.15,14060.0,27.1323,27.212,27.1243,27.212,14060.0
2017-11-13 10:10:00,34.16,34.21,34.13,34.13,18654.0,27.2199,27.2598,27.196,27.196,18654.0
2017-11-13 10:20:00,34.13,34.18,34.12,34.17,14500.0,27.196,27.2359,27.1881,27.2279,14500.0
2017-11-13 10:30:00,34.19,34.19,34.13,34.13,9065.0,27.2438,27.2438,27.196,27.196,9065.0
2017-11-13 10:40:00,34.13,34.15,34.13,34.15,6700.0,27.196,27.212,27.196,27.212,6700.0
2017-11-13 10:50:00,34.16,34.16,34.1,34.12,16085.0,27.2199,27.2199,27.1721,27.1881,16085.0
2017-11-13 11:00:00,34.12,34.12,34.07,34.09,13900.0,27.1881,27.1881,27.1482,27.1642,13900.0
2017-11-13 11:10:00,34.09,34.09,34.06,34.07,17222.0,27.1642,27.1642,27.1402,27.1482,17222.0
2017-11-13 11:20:00,34.08,34.08,34.03,34.04,15803.0,27.1562,27.1562,27.1163,27.1243,15803.0
2017-11-13 11:30:00,34.05,34.06,34.0,34.0,22392.0,27.1323,27.1402,27.0924,27.0924,22392.0
2017-11-13 11:40:00,33.99,34.01,33.99,34.01,9139.0,27.0845,27.1004,27.0845,27.1004,9139.0
2017-11-13 11:50:00,34.01,34.03,33.99,33.99,12800.0,27.1004,27.1163,27.0845,27.0845,12800.0
2017-11-13 12:00:00,33.99,33.99,33.97,33.99,5100.0,27.0845,27.0845,27.0685,27.0845,5100.0
2017-11-13 12:10:00,33.99,33.99,33.93,33.95,27526.0,27.0845,27.0845,27.0367,27.0526,27526.0
2017-11-13 12:20:00,33.95,33.97,33.94,33.94,32938.0,27.0526,27.0685,27.0446,27.0446,32938.0
2017-11-13 12:30:00,33.94,33.95,33.94,33.94,16300.0,27.0446,27.0526,27.0446,27.0446,16300.0
2017-11-13 12:40:00,33.95,33.97,33.94,33.95,23474.0,27.0526,27.0685,27.0446,27.0526,23474.0
2017-11-13 12:50:00,33.95,33.97,33.94,33.94,14200.0,27.0526,27.0685,27.0446,27.0446,14200.0
2017-11-13 13:00:00,33.94,33.97,33.92,33.92,26447.0,27.0446,27.0685,27.0287,27.0287,26447.0
2017-11-13 13:10:00,33.91,33.91,33.83,33.85,39358.0,27.0207,27.0207,26.957,26.9729,39358.0
2017-11-13 13:20:00,33.85,33.9,33.85,33.9,18300.0,26.9729,27.0128,26.9729,27.0128,18300.0
2017-11-13 13:30:00,33.89,33.94,33.88,33.93,23933.0,27.0048,27.0446,26.9968,27.0367,23933.0
2017-11-13 13:40:00,33.93,33.95,33.89,33.9,10600.0,27.0367,27.0526,27.0048,27.0128,10600.0
2017-11-13 13:50:00,33.91,33.95,33.9,33.94,9115.0,27.0207,27.0526,27.0128,27.0446,9115.0
2017-11-13 14:00:00,33.94,33.97,33.93,33.97,6499.0,27.0446,27.0685,27.0367,27.0685,6499.0
2017-11-13 14:10:00,33.96,33.96,33.92,33.93,7200.0,27.0606,27.0606,27.0287,27.0367,7200.0
2017-11-13 14:20:00,33.94,33.94,33.94,33.94,14825.0,27.0446,27.0446,27.0446,27.0446,14825.0
2017-11-13 14:30:00,33.93,33.94,33.89,33.89,22214.0,27.0367,27.0446,27.0048,27.0048,22214.0
2017-11-13 14:40:00,33.9,33.9,33.88,33.88,8881.0,27.0128,27.0128,26.9968,26.9968,8881.0
2017-11-13 14:50:00,33.89,33.9,33.88,33.89,48661.0,27.0048,27.0128,26.9968,27.0048,48661.0
2017-11-13 15:00:00,33.9,33.9,33.89,33.9,19598.0,27.0128,27.0128,27.0048,27.0128,19598.0
2017-11-13 15:10:00,33.9,33.94,33.9,33.94,18518.0,27.0128,27.0446,27.0128,27.0446,18518.0
2017-11-13 15:20:00,33.94,33.95,33.92,33.93,13651.0,27.0446,27.0526,27.0287,27.0367,13651.0
2017-11-13 15:30:00,33.93,33.95,33.9,33.95,47704.0,27.0367,27.0526,27.0128,27.0526,47704.0
2017-11-13 15:40:00,33.95,33.96,33.94,33.94,14185.0,27.0526,27.0606,27.0446,27.0446,14185.0
2017-11-13 15:50:00,33.94,33.96,33.93,33.96,72988.0,27.0446,27.0606,27.0367,27.0606,72988.0
2017-11-14 09:30:00,33.88,33.94,33.8,33.8,66928.0,26.9968,27.0446,26.9331,26.9331,66928.0
2017-11-14 09:40:00,33.81,33.9,33.81,33.87,40117.0,26.941,27.0128,26.941,26.9888,40117.0
2017-11-14 09:50:00,33.87,34.04,33.87,33.95,34605.0,26.9888,27.1243,26.9888,27.0526,34605.0
2017-11-14 10:00:00,33.95,33.95,33.82,33.9,23813.0,27.0526,27.0526,26.949,27.0128,23813.0
2017-11-14 10:10:00,33.9,33.92,33.89,33.92,28508.0,27.0128,27.0287,27.0048,27.0287,28508.0
2017-11-14 10:20:00,33.92,34.0,33.91,33.98,33017.0,27.0287,27.0924,27.0207,27.0765,33017.0
2017-11-14 10:30:00,33.98,34.11,33.96,34.11,27312.0,27.0765,27.1801,27.0606,27.1801,27312.0
2017-11-14 10:40:00,34.11,34.13,34.07,34.1,16426.0,27.1801,27.196,27.1482,27.1721,16426.0
2017-11-14 10:50:00,34.09,34.13,34.06,34.08,20961.0,27.1642,27.196,27.1402,27.1562,20961.0
2017-11-14 11:00:00,34.08,34.08,33.98,34.04,31130.0,27.1562,27.1562,27.0765,27.1243,31130.0
2017-11-14 11:10:00,34.05,34.1,34.05,34.1,28134.0,27.1323,27.1721,27.1323,27.1721,28134.0
2017-11-14 11:20:00,34.1,34.13,34.09,34.11,17355.0,27.1721,27.196,27.1642,27.1801,17355.0
2017-11-14 11:30:00,34.11,34.13,34.11,34.12,18074.0,27.1801,27.196,27.1801,27.1881,18074.0
2017-11-14 11:40:00,34.13,34.13,34.08,34.12,17710.0,27.196,27.196,27.1562,27.1881,17710.0
2017-11-14 11:50:00,34.12,34.16,34.12,34.13,26003.0,27.1881,27.2199,27.1881,27.196,26003.0
2017-11-14 12:00:00,34.13,34.15,34.12,34.12,17814.0,27.196,27.212,27.1881,27.1881,17814.0
2017-11-14 12:10:00,34.12,34.13,34.08,34.1,12446.0,27.1881,27.196,27.1562,27.1721,12446.0
2017-11-14 12:20:00,34.09,34.12,34.09,34.1,6166.0,27.1642,27.1881,27.1642,27.1721,6166.0
2017-11-14 12:30:00,34.1,34.1,34.08,34.08,12098.0,27.1721,27.1721,27.1562,27.1562,12098.0
2017-11-14 12:40:00,34.08,34.12,34.07,34.07,18147.0,27.1562,27.1881,27.1482,27.1482,18147.0
2017-11-14 12:50:00,34.08,34.08,33.94,33.94,34819.0,27.1562,27.1562,27.0446,27.0446,34819.0
2017-11-14 13:00:00,33.94,34.01,33.94,33.99,13745.0,27.0446,27.1004,27.0446,27.0845,13745.0
2017-11-14 13:10:00,34.0,34.01,33.99,33.99,36053.0,27.0924,27.1004,27.0845,27.0845,36053.0
2017-11-14 13:20:00,34.01,34.03,34.0,34.03,10949.0,27.1004,27.1163,27.0924,27.1163,10949.0
2017-11-14 13:30:00,34.03,34.06,34.03,34.06,15550.0,27.1163,27.1402,27.1163,27.1402,15550.0
2017-11-14 13:40:00,34.07,34.09,34.07,34.09,11692.0,27.1482,27.1642,27.1482,27.1642,11692.0
2017-11-14 13:50:00,34.09,34.12,34.09,34.12,17051.0,27.1642,27.1881,27.1642,27.1881,17051.0
2017-11-14 14:00:00,34.12,34.14,34.06,34.06,25989.0,27.1881,27.204,27.1402,27.1402,25989.0
2017-11-14 14:10:00,34.07,34.08,34.07,34.08,3000.0,27.1482,27.1562,27.1482,27.1562,3000.0
2017-11-14 14:20:00,34.08,34.08,34.03,34.04,18820.0,27.1562,27.1562,27.1163,27.1243,18820.0
2017-11-14 14:30:00,34.04,34.05,34.03,34.05,7547.0,27.1243,27.1323,27.1163,27.1323,7547.0
2017-11-14 14:40:00,34.06,34.07,34.03,34.04,11094.0,27.1402,27.1482,27.1163,27.1243,11094.0
2017-11-14 14:50:00,34.04,34.05,34.01,34.02,12213.0,27.1243,27.1323,27.1004,27.1084,12213.0
2017-11-14 15:00:00,34.01,34.03,33.97,33.98,31559.0,27.1004,27.1163,27.0685,27.0765,31559.0
2017-11-14 15:10:00,33.98,33.99,33.97,33.99,20449.0,27.0765,27.0845,27.0685,27.0845,20449.0
2017-11-14 15:20:00,33.99,34.01,33.99,34.01,12047.0,27.0845,27.1004,27.0845,27.1004,12047.0
2017-11-14 15:30:00,34.01,34.03,33.99,34.0,39052.0,27.1004,27.1163,27.0845,27.0924,39052.0
2017-11-14 15:40:00,34.0,34.03,33.99,34.03,51428.0,27.0924,27.1163,27.0845,27.1163,51428.0
2017-11-14 15:50:00,34.03,34.07,34.01,34.05,95552.0,27.1163,27.1482,27.1004,27.1323,95552.0
2017-11-15 09:30:00,33.95,34.15,33.9,33.94,87904.0,27.0526,27.212,27.0128,27.0446,87904.0
2017-11-15 09:40:00,33.95,33.95,33.88,33.91,56148.0,27.0526,27.0526,26.9968,27.0207,56148.0
2017-11-15 09:50:00,33.92,33.99,33.88,33.97,38226.0,27.0287,27.0845,26.9968,27.0685,38226.0
2017-11-15 10:00:00,33.96,34.17,33.89,34.17,42492.0,27.0606,27.2279,27.0048,27.2279,42492.0
2017-11-15 10:10:00,34.17,34.18,34.08,34.1,28481.0,27.2279,27.2359,27.1562,27.1721,28481.0
2017-11-15 10:20:00,34.09,34.15,34.06,34.12,63695.0,27.1642,27.212,27.1402,27.1881,63695.0
2017-11-15 10:30:00,34.12,34.12,33.99,34.08,42643.0,27.1881,27.1881,27.0845,27.1562,42643.0
2017-11-15 10:40:00,34.08,34.09,34.03,34.04,29612.0,27.1562,27.1642,27.1163,27.1243,29612.0
2017-11-15 10:50:00,34.04,34.08,34.04,34.05,16705.0,27.1243,27.1562,27.1243,27.1323,16705.0
2017-11-15 11:00:00,34.06,34.08,34.03,34.07,27601.0,27.1402,27.1562,27.1163,27.1482,27601.0
2017-11-15 11:10:00,34.07,34.08,34.04,34.04,13939.0,27.1482,27.1562,27.1243,27.1243,13939.0
2017-11-15 11:20:00,34.04,34.1,34.03,34.1,31286.0,27.1243,27.1721,27.1163,27.1721,31286.0
2017-11-15 11:30:00,34.1,34.1,34.08,34.1,18051.0,27.1721,27.1721,27.1562,27.1721,18051.0
2017-11-15 11:40:00,34.1,34.19,34.09,34.19,24776.0,27.1721,27.2438,27.1642,27.2438,24776.0
2017-11-15 11:50:00,34.19,34.19,34.15,34.19,20630.0,27.2438,27.2438,27.212,27.2438,20630.0
2017-11-15 12:00:00,34.19,34.19,34.16,34.17,33579.0,27.2438,27.2438,27.2199,27.2279,33579.0
2017-11-15 12:10:00,34.17,34.17,34.1,34.1,17319.0,27.2279,27.2279,27.1721,27.1721,17319.0
2017-11-15 12:20:00,34.1,34.11,34.08,34.08,12085.0,27.1721,27.1801,27.1562,27.1562,12085.0
2017-11-15 12:30:00,34.08,34.08,34.06,34.06,21280.0,27.1562,27.1562,27.1402,27.1402,21280.0
2017-11-15 12:40:00,34.06,34.06,34.03,34.04,29172.0,27.1402,27.1402,27.1163,27.1243,29172.0
2017-11-15 12:50:00,34.04,34.21,34.04,34.15,61249.0,27.1243,27.2598,27.1243,27.212,61249.0
2017-11-15 13:00:00,34.15,34.21,34.14,34.2,40390.0,27.212,27.2598,27.204,27.2518,40390.0
2017-11-15 13:10:00,34.2,34.21,34.17,34.17,25576.0,27.2518,27.2598,27.2279,27.2279,25576.0
2017-11-15 13:20:00,34.18,34.23,34.18,34.19,54204.0,27.2359,27.2757,27.2359,27.2438,54204.0
2017-11-15 13:30:00,34.19,34.19,34.19,34.19,50044.0,27.2438,27.2438,27.2438,27.2438,50044.0
2017-11-15 13:40:00,34.19,34.2,34.18,34.18,11277.0,27.2438,27.2518,27.2359,27.2359,11277.0
2017-11-15 13:50:00,34.19,34.21,34.16,34.21,35932.0,27.2438,27.2598,27.2199,27.2598,35932.0
2017-11-15 14:00:00,34.22,34.24,34.1,34.12,73713.0,27.2677,27.2837,27.1721,27.1881,73713.0
2017-11-15 14:10:00,34.11,34.2,34.11,34.17,90425.0,27.1801,27.2518,27.1801,27.2279,90425.0
2017-11-15 14:20:00,34.17,34.22,34.16,34.21,66515.0,27.2279,27.2677,27.2199,27.2598,66515.0
2017-11-15 14:30:00,34.22,34.24,34.21,34.21,44796.0,27.2677,27.2837,27.2598,27.2598,44796.0
2017-11-15 14:40:00,34.21,34.24,34.21,34.24,32229.0,27.2598,27.2837,27.2598,27.2837,32229.0
2017-11-15 14:50:00,34.24,34.24,34.22,34.22,29052.0,27.2837,27.2837,27.2677,27.2677,29052.0
2017-11-15 15:00:00,34.22,34.31,34.22,34.28,59864.0,27.2677,27.3395,27.2677,27.3155,59864.0
2017-11-15 15:10:00,34.28,34.31,34.26,34.28,80002.0,27.3155,27.3395,27.2996,27.3155,80002.0
2017-11-15 15:20:00,34.28,34.28,34.23,34.23,95541.0,27.3155,27.3155,27.2757,27.2757,95541.0
2017-11-15 15:30:00,34.24,34.28,34.22,34.25,52587.0,27.2837,27.3155,27.2677,27.2916,52587.0
2017-11-15 15:40:00,34.24,34.24,34.17,34.19,84491.0,27.2837,27.2837,27.2279,27.2438,84491.0
2017-11-15 15:50:00,34.19,34.19,34.03,34.12,321284.0,27.2438,27.2438,27.1163,27.1881,321284.0
2017-11-16 09:30:00,36.04,36.43,35.93,36.26,540672.0,28.718,29.0287,28.6303,28.8933,540672.0
2017-11-16 09:40:00,36.27,36.67,36.24,36.48,321105.0,28.9013,29.22,28.8773,29.0686,321105.0
2017-11-16 09:50:00,36.48,36.6,36.35,36.59,231132.0,29.0686,29.1642,28.965,29.1562,231132.0
2017-11-16 10:00:00,36.58,36.63,36.45,36.55,246505.0,29.1483,29.1881,29.0447,29.1244,246505.0
2017-11-16 10:10:00,36.54,36.54,36.26,36.28,250166.0,29.1164,29.1164,28.8933,28.9092,250166.0
2017-11-16 10:20:00,36.29,36.35,36.08,36.33,147458.0,28.9172,28.965,28.7499,28.9491,147458.0
2017-11-16 10:30:00,36.33,36.38,36.26,36.29,119843.0,28.9491,28.9889,28.8933,28.9172,119843.0
2017-11-16 10:40:00,36.29,36.4,36.24,36.28,83082.0,28.9172,29.0048,28.8773,28.9092,83082.0
2017-11-16 10:50:00,36.28,36.37,36.26,36.29,51889.0,28.9092,28.9809,28.8933,28.9172,51889.0
2017-11-16 11:00:00,36.29,36.35,36.28,36.28,32868.0,28.9172,28.965,28.9092,28.9092,32868.0
2017-11-16 11:10:00,36.28,36.29,36.21,36.21,46407.0,28.9092,28.9172,28.8534,28.8534,46407.0
2017-11-16 11:20:00,36.2,36.24,36.14,36.15,64719.0,28.8455,28.8773,28.7977,28.8056,64719.0
2017-11-16 11:30:00,36.16,36.22,36.11,36.16,83924.0,28.8136,28.8614,28.7738,28.8136,83924.0
2017-11-16 11:40:00,36.15,36.18,36.08,36.14,69783.0,28.8056,28.8295,28.7499,28.7977,69783.0
2017-11-16 11:50:00,36.14,36.14,36.02,36.02,164079.0,28.7977,28.7977,28.702,28.702,164079.0
2017-11-16 12:00:00,36.02,36.12,36.02,36.09,89181.0,28.702,28.7817,28.702,28.7578,89181.0
2017-11-16 12:10:00,36.08,36.24,36.05,36.18,72241.0,28.7499,28.8773,28.7259,28.8295,72241.0
2017-11-16 12:20:00,36.17,36.33,36.17,36.31,50518.0,28.8216,28.9491,28.8216,28.9331,50518.0
2017-11-16 12:30:00,36.31,36.34,36.2,36.2,52382.0,28.9331,28.957,28.8455,28.8455,52382.0
2017-11-16 12:40:00,36.2,36.21,36.16,36.19,43220.0,28.8455,28.8534,28.8136,28.8375,43220.0
2017-11-16 12:50:00,36.19,36.21,36.15,36.21,32717.0,28.8375,28.8534,28.8056,28.8534,32717.0
2017-11-16 13:00:00,36.21,36.27,36.21,36.25,25947.0,28.8534,28.9013,28.8534,28.8853,25947.0
2017-11-16 13:10:00,36.26,36.33,36.24,36.25,84499.0,28.8933,28.9491,28.8773,28.8853,84499.0
2017-11-16 13:20:00,36.25,36.28,36.18,36.22,48222.0,28.8853,28.9092,28.8295,28.8614,48222.0
2017-11-16 13:30:00,36.22,36.23,36.21,36.21,20241.0,28.8614,28.8694,28.8534,28.8534,20241.0
2017-11-16 13:40:00,36.2,36.26,36.19,36.26,31692.0,28.8455,28.8933,28.8375,28.8933,31692.0
2017-11-16 13:50:00,36.26,36.26,36.21,36.23,35227.0,28.8933,28.8933,28.8534,28.8694,35227.0
2017-11-16 14:00:00,36.24,36.33,36.23,36.3,36477.0,28.8773,28.9491,28.8694,28.9252,36477.0
2017-11-16 14:10:00,36.31,36.37,36.31,36.34,36637.0,28.9331,28.9809,28.9331,28.957,36637.0
2017-11-16 14:20:00,36.33,36.33,36.29,36.3,125985.0,28.9491,28.9491,28.9172,28.9252,125985.0
2017-11-16 14:30:00,36.3,36.31,36.28,36.31,88814.0,28.9252,28.9331,28.9092,28.9331,88814.0
2017-11-16 14:40:00,36.31,36.31,36.23,36.29,110863.0,28.9331,28.9331,28.8694,28.9172,110863.0
2017-11-16 14:50:00,36.28,36.28,36.07,36.08,78600.0,28.9092,28.9092,28.7419,28.7499,78600.0
2017-11-16 15:00:00,36.08,36.12,36.06,36.1,66773.0,28.7499,28.7817,28.7339,28.7658,66773.0
2017-11-16 15:10:00,36.1,36.15,36.06,36.08,109045.0,28.7658,28.8056,28.7339,28.7499,109045.0
2017-11-16 15:20:00,36.07,36.13,36.07,36.11,45826.0,28.7419,28.7897,28.7419,28.7738,45826.0
2017-11-16 15:30:00,36.1,36.1,36.03,36.04,88563.0,28.7658,28.7658,28.71,28.718,88563.0
2017-11-16 15:40:00,36.05,36.13,36.05,36.08,135045.0,28.7259,28.7897,28.7259,28.7499,135045.0
2017-11-16 15:50:00,36.08,36.08,35.84,35.89,556334.0,28.7499,28.7499,28.5586,28.5985,556334.0
2017-11-17 09:30:00,35.9,36.15,35.82,36.14,149238.0,28.6064,28.8056,28.5427,28.7977,149238.0
2017-11-17 09:40:00,36.13,36.29,36.06,36.27,79258.0,28.7897,28.9172,28.7339,28.9013,79258.0
2017-11-17 09:50:00,36.27,36.27,36.22,36.26,74310.0,28.9013,28.9013,28.8614,28.8933,74310.0
2017-11-17 10:00:00,36.26,36.32,36.24,36.27,48775.0,28.8933,28.9411,28.8773,28.9013,48775.0
2017-11-17 10:10:00,36.27,36.27,36.22,36.22,42203.0,28.9013,28.9013,28.8614,28.8614,42203.0
2017-11-17 10:20:00,36.23,36.23,36.1,36.13,39358.0,28.8694,28.8694,28.7658,28.7897,39358.0
2017-11-17 10:30:00,36.14,36.14,35.97,35.97,35905.0,28.7977,28.7977,28.6622,28.6622,35905.0
2017-11-17 10:40:00,35.96,36.03,35.95,36.03,64541.0,28.6542,28.71,28.6463,28.71,64541.0
2017-11-17 10:50:00,36.04,36.12,36.03,36.03,24591.0,28.718,28.7817,28.71,28.71,24591.0
2017-11-17 11:00:00,36.03,36.03,36.01,36.03,24745.0,28.71,28.71,28.6941,28.71,24745.0
2017-11-17 11:10:00,36.02,36.02,35.96,35.96,26546.0,28.702,28.702,28.6542,28.6542,26546.0
2017-11-17 11:20:00,35.95,36.05,35.95,36.03,29356.0,28.6463,28.7259,28.6463,28.71,29356.0
2017-11-17 11:30:00,36.04,36.04,36.01,36.01,59544.0,28.718,28.718,28.6941,28.6941,59544.0
2017-11-17 11:40:00,36.01,36.07,36.01,36.06,19944.0,28.6941,28.7419,28.6941,28.7339,19944.0
2017-11-17 11:50:00,36.06,36.08,36.03,36.06,21057.0,28.7339,28.7499,28.71,28.7339,21057.0
2017-11-17 12:00:00,36.06,36.06,36.03,36.06,24542.0,28.7339,28.7339,28.71,28.7339,24542.0
2017-11-17 12:10:00,36.07,36.08,36.04,36.05,43906.0,28.7419,28.7499,28.718,28.7259,43906.0
2017-11-17 12:20:00,36.04,36.06,36.01,36.01,18345.0,28.718,28.7339,28.6941,28.6941,18345.0
2017-11-17 12:30:00,36.01,36.02,35.99,36.01,18032.0,28.6941,28.702,28.6781,28.6941,18032.0
2017-11-17 12:40:00,36.01,36.04,36.01,36.03,33774.0,28.6941,28.718,28.6941,28.71,33774.0
2017-11-17 12:50:00,36.03,36.03,36.0,36.0,24246.0,28.71,28.71,28.6861,28.6861,24246.0
2017-11-17 13:00:00,35.99,36.01,35.99,36.0,43199.0,28.6781,28.6941,28.6781,28.6861,43199.0
2017-11-17 13:10:00,36.01,36.01,35.98,35.98,30389.0,28.6941,28.6941,28.6702,28.6702,30389.0
2017-11-17 13:20:00,35.98,36.0,35.97,36.0,10845.0,28.6702,28.6861,28.6622,28.6861,10845.0
2017-11-17 13:30:00,36.01,36.04,35.99,36.03,17557.0,28.6941,28.718,28.6781,28.71,17557.0
2017-11-17 13:40:00,36.03,36.04,36.02,36.04,23891.0,28.71,28.718,28.702,28.718,23891.0
2017-11-17 13:50:00,36.03,36.04,36.02,36.04,10027.0,28.71,28.718,28.702,28.718,10027.0
2017-11-17 14:00:00,36.04,36.04,36.03,36.03,10545.0,28.718,28.718,28.71,28.71,10545.0
2017-11-17 14:10:00,36.04,36.05,36.01,36.01,16312.0,28.718,28.7259,28.6941,28.6941,16312.0
2017-11-17 14:20:00,36.01,36.01,35.98,35.99,9601.0,28.6941,28.6941,28.6702,28.6781,9601.0
2017-11-17 14:30:00,35.99,36.01,35.98,35.98,34621.0,28.6781,28.6941,28.6702,28.6702,34621.0
2017-11-17 14:40:00,35.97,36.0,35.97,36.0,17069.0,28.6622,28.6861,28.6622,28.6861,17069.0
2017-11-17 14:50:00,36.01,36.03,36.01,36.02,10706.0,28.6941,28.71,28.6941,28.702,10706.0
2017-11-17 15:00:00,36.02,36.03,36.01,36.03,38117.0,28.702,28.71,28.6941,28.71,38117.0
2017-11-17 15:10:00,36.02,36.03,35.99,36.0,15123.0,28.702,28.71,28.6781,28.6861,15123.0
2017-11-17 15:20:00,36.0,36.0,35.99,35.99,8528.0,28.6861,28.6861,28.6781,28.6781,8528.0
2017-11-17 15:30:00,35.99,36.0,35.98,35.99,26827.0,28.6781,28.6861,28.6702,28.6781,26827.0
2017-11-17 15:40:00,35.99,35.99,35.94,35.99,51259.0,28.6781,28.6781,28.6383,28.6781,51259.0
2017-11-17 15:50:00,35.99,36.04,35.89,35.9,236765.0,28.6781,28.718,28.5985,28.6064,236765.0
2017-11-20 09:30:00,35.93,36.39,35.93,36.34,64600.0,28.6303,28.9969,28.6303,28.957,64600.0
2017-11-20 09:40:00,36.34,36.44,36.26,36.44,84324.0,28.957,29.0367,28.8933,29.0367,84324.0
2017-11-20 09:50:00,36.44,36.47,36.41,36.46,62979.0,29.0367,29.0606,29.0128,29.0527,62979.0
2017-11-20 10:00:00,36.47,36.47,36.4,36.45,77516.0,29.0606,29.0606,29.0048,29.0447,77516.0
2017-11-20 10:10:00,36.46,36.47,36.45,36.46,37206.0,29.0527,29.0606,29.0447,29.0527,37206.0
2017-11-20 10:20:00,36.46,36.54,36.44,36.44,53049.0,29.0527,29.1164,29.0367,29.0367,53049.0
2017-11-20 10:30:00,36.44,36.44,36.31,36.32,35373.0,29.0367,29.0367,28.9331,28.9411,35373.0
2017-11-20 10:40:00,36.31,36.34,36.3,36.34,23908.0,28.9331,28.957,28.9252,28.957,23908.0
2017-11-20 10:50:00,36.35,36.38,36.35,36.36,18414.0,28.965,28.9889,28.965,28.973,18414.0
2017-11-20 11:00:00,36.37,36.37,36.28,36.29,23492.0,28.9809,28.9809,28.9092,28.9172,23492.0
2017-11-20 11:10:00,36.29,36.29,36.24,36.27,34891.0,28.9172,28.9172,28.8773,28.9013,34891.0
2017-11-20 11:20:00,36.27,36.27,36.23,36.24,18754.0,28.9013,28.9013,28.8694,28.8773,18754.0
2017-11-20 11:30:00,36.25,36.25,36.19,36.24,29798.0,28.8853,28.8853,28.8375,28.8773,29798.0
2017-11-20 11:40:00,36.24,36.29,36.24,36.28,30077.0,28.8773,28.9172,28.8773,28.9092,30077.0
2017-11-20 11:50:00,36.28,36.31,36.26,36.28,24953.0,28.9092,28.9331,28.8933,28.9092,24953.0
2017-11-20 12:00:00,36.29,36.35,36.28,36.33,31433.0,28.9172,28.965,28.9092,28.9491,31433.0
2017-11-20 12:10:00,36.33,36.35,36.3,36.3,27832.0,28.9491,28.965,28.9252,28.9252,27832.0
2017-11-20 12:20:00,36.31,36.4,36.29,36.4,38594.0,28.9331,29.0048,28.9172,29.0048,38594.0
2017-11-20 12:30:00,36.4,36.41,36.36,36.38,24365.0,29.0048,29.0128,28.973,28.9889,24365.0
2017-11-20 12:40:00,36.38,36.4,36.37,36.4,20570.0,28.9889,29.0048,28.9809,29.0048,20570.0
2017-11-20 12:50:00,36.4,36.4,36.36,36.36,18927.0,29.0048,29.0048,28.973,28.973,18927.0
2017-11-20 13:00:00,36.36,36.4,36.36,36.4,17286.0,28.973,29.0048,28.973,29.0048,17286.0
2017-11-20 13:10:00,36.4,36.41,36.38,36.41,20411.0,29.0048,29.0128,28.9889,29.0128,20411.0
2017-11-20 13:20:00,36.4,36.4,36.4,36.4,2300.0,29.0048,29.0048,29.0048,29.0048,2300.0
2017-11-20 13:30:00,36.4,36.4,36.39,36.39,21558.0,29.0048,29.0048,28.9969,28.9969,21558.0
2017-11-20 13:40:00,36.39,36.45,36.38,36.45,53546.0,28.9969,29.0447,28.9889,29.0447,53546.0
2017-11-20 13:50:00,36.45,36.49,36.45,36.45,28765.0,29.0447,29.0766,29.0447,29.0447,28765.0
2017-11-20 14:00:00,36.46,36.46,36.42,36.44,16400.0,29.0527,29.0527,29.0208,29.0367,16400.0
2017-11-20 14:10:00,36.44,36.46,36.44,36.46,23675.0,29.0367,29.0527,29.0367,29.0527,23675.0
2017-11-20 14:20:00,36.45,36.45,36.42,36.42,26280.0,29.0447,29.0447,29.0208,29.0208,26280.0
2017-11-20 14:30:00,36.42,36.44,36.41,36.44,27696.0,29.0208,29.0367,29.0128,29.0367,27696.0
2017-11-20 14:40:00,36.43,36.44,36.43,36.44,19090.0,29.0287,29.0367,29.0287,29.0367,19090.0
2017-11-20 14:50:00,36.44,36.47,36.44,36.47,32030.0,29.0367,29.0606,29.0367,29.0606,32030.0
2017-11-20 15:00:00,36.47,36.47,36.44,36.46,21915.0,29.0606,29.0606,29.0367,29.0527,21915.0
2017-11-20 15:10:00,36.46,36.47,36.45,36.45,27529.0,29.0527,29.0606,29.0447,29.0447,27529.0
2017-11-20 15:20:00,36.45,36.47,36.44,36.47,22979.0,29.0447,29.0606,29.0367,29.0606,22979.0
2017-11-20 15:30:00,36.47,36.49,36.47,36.48,59859.0,29.0606,29.0766,29.0606,29.0686,59859.0
2017-11-20 15:40:00,36.49,36.49,36.46,36.47,74470.0,29.0766,29.0766,29.0527,29.0606,74470.0
2017-11-20 15:50:00,36.47,36.51,36.39,36.51,279908.0,29.0606,29.0925,28.9969,29.0925,279908.0
2017-11-21 09:30:00,36.71,36.97,36.66,36.82,121540.0,29.2519,29.459,29.212,29.3395,121540.0
2017-11-21 09:40:00,36.82,36.91,36.81,36.83,57805.0,29.3395,29.4112,29.3315,29.3475,57805.0
2017-11-21 09:50:00,36.84,36.91,36.79,36.9,44395.0,29.3555,29.4112,29.3156,29.4033,44395.0
2017-11-21 10:00:00,36.9,36.93,36.81,36.85,45340.0,29.4033,29.4272,29.3315,29.3634,45340.0
2017-11-21 10:10:00,36.85,36.85,36.72,36.72,40656.0,29.3634,29.3634,29.2598,29.2598,40656.0
2017-11-21 10:20:00,36.73,36.87,36.73,36.87,56861.0,29.2678,29.3794,29.2678,29.3794,56861.0
2017-11-21 10:30:00,36.87,36.88,36.77,36.78,31016.0,29.3794,29.3873,29.2997,29.3076,31016.0
2017-11-21 10:40:00,36.77,36.84,36.76,36.83,26507.0,29.2997,29.3555,29.2917,29.3475,26507.0
2017-11-21 10:50:00,36.83,36.83,36.77,36.81,33982.0,29.3475,29.3475,29.2997,29.3315,33982.0
2017-11-21 11:00:00,36.8,36.83,36.78,36.83,18132.0,29.3236,29.3475,29.3076,29.3475,18132.0
2017-11-21 11:10:00,36.83,36.9,36.83,36.88,44951.0,29.3475,29.4033,29.3475,29.3873,44951.0
2017-11-21 11:20:00,36.88,36.88,36.84,36.87,11507.0,29.3873,29.3873,29.3555,29.3794,11507.0
2017-11-21 11:30:00,36.88,36.92,36.88,36.91,18422.0,29.3873,29.4192,29.3873,29.4112,18422.0
2017-11-21 11:40:00,36.91,36.91,36.85,36.86,42652.0,29.4112,29.4112,29.3634,29.3714,42652.0
2017-11-21 11:50:00,36.85,36.87,36.82,36.82,23142.0,29.3634,29.3794,29.3395,29.3395,23142.0
2017-11-21 12:00:00,36.83,36.87,36.76,36.76,30833.0,29.3475,29.3794,29.2917,29.2917,30833.0
2017-11-21 12:10:00,36.77,36.78,36.73,36.75,18919.0,29.2997,29.3076,29.2678,29.2837,18919.0
2017-11-21 12:20:00,36.75,36.77,36.71,36.71,28276.0,29.2837,29.2997,29.2519,29.2519,28276.0
2017-11-21 12:30:00,36.71,36.76,36.71,36.74,33550.0,29.2519,29.2917,29.2519,29.2758,33550.0
2017-11-21 12:40:00,36.73,36.73,36.71,36.71,16483.0,29.2678,29.2678,29.2519,29.2519,16483.0
2017-11-21 12:50:00,36.7,36.71,36.67,36.68,31267.0,29.2439,29.2519,29.22,29.228,31267.0
2017-11-21 13:00:00,36.68,36.7,36.62,36.62,19317.0,29.228,29.2439,29.1801,29.1801,19317.0
2017-11-21 13:10:00,36.62,36.65,36.62,36.62,23920.0,29.1801,29.2041,29.1801,29.1801,23920.0
2017-11-21 13:20:00,36.62,36.64,36.62,36.64,11983.0,29.1801,29.1961,29.1801,29.1961,11983.0
2017-11-21 13:30:00,36.65,36.72,36.65,36.71,15843.0,29.2041,29.2598,29.2041,29.2519,15843.0
2017-11-21 13:40:00,36.71,36.74,36.7,36.71,24557.0,29.2519,29.2758,29.2439,29.2519,24557.0
2017-11-21 13:50:00,36.7,36.75,36.68,36.69,16782.0,29.2439,29.2837,29.228,29.2359,16782.0
2017-11-21 14:00:00,36.67,36.69,36.65,36.69,13259.0,29.22,29.2359,29.2041,29.2359,13259.0
2017-11-21 14:10:00,36.69,36.69,36.63,36.68,20992.0,29.2359,29.2359,29.1881,29.228,20992.0
2017-11-21 14:20:00,36.68,36.69,36.67,36.69,11837.0,29.228,29.2359,29.22,29.2359,11837.0
2017-11-21 14:30:00,36.68,36.71,36.67,36.71,20056.0,29.228,29.2519,29.22,29.2519,20056.0
2017-11-21 14:40:00,36.7,36.73,36.7,36.71,18674.0,29.2439,29.2678,29.2439,29.2519,18674.0
2017-11-21 14:50:00,36.71,36.73,36.71,36.71,25622.0,29.2519,29.2678,29.2519,29.2519,25622.0
2017-11-21 15:00:00,36.71,36.74,36.7,36.73,25830.0,29.2519,29.2758,29.2439,29.2678,25830.0
2017-11-21 15:10:00,36.72,36.74,36.7,36.71,39230.0,29.2598,29.2758,29.2439,29.2519,39230.0
2017-11-21 15:20:00,36.68,36.69,36.65,36.68,33289.0,29.228,29.2359,29.2041,29.228,33289.0
2017-11-21 15:30:00,36.69,36.7,36.66,36.69,49189.0,29.2359,29.2439,29.212,29.2359,49189.0
2017-11-21 15:40:00,36.69,36.69,36.63,36.63,74305.0,29.2359,29.2359,29.1881,29.1881,74305.0
2017-11-21 15:50:00,36.63,36.64,36.58,36.64,157733.0,29.1881,29.1961,29.1483,29.1961,157733.0
2017-11-22 09:30:00,36.7,36.7,36.44,36.44,63058.0,29.2439,29.2439,29.0367,29.0367,63058.0
2017-11-22 09:40:00,36.44,36.65,36.42,36.58,49432.0,29.0367,29.2041,29.0208,29.1483,49432.0
2017-11-22 09:50:00,36.58,36.58,36.44,36.44,47457.0,29.1483,29.1483,29.0367,29.0367,47457.0
2017-11-22 10:00:00,36.45,36.49,36.44,36.48,17223.0,29.0447,29.0766,29.0367,29.0686,17223.0
2017-11-22 10:10:00,36.48,36.51,36.44,36.47,22157.0,29.0686,29.0925,29.0367,29.0606,22157.0
2017-11-22 10:20:00,36.47,36.47,36.37,36.4,37462.0,29.0606,29.0606,28.9809,29.0048,37462.0
2017-11-22 10:30:00,36.41,36.44,36.39,36.44,16944.0,29.0128,29.0367,28.9969,29.0367,16944.0
2017-11-22 10:40:00,36.44,36.45,36.41,36.42,11938.0,29.0367,29.0447,29.0128,29.0208,11938.0
2017-11-22 10:50:00,36.42,36.52,36.42,36.51,28239.0,29.0208,29.1005,29.0208,29.0925,28239.0
2017-11-22 11:00:00,36.51,36.53,36.49,36.51,8440.0,29.0925,29.1084,29.0766,29.0925,8440.0
2017-11-22 11:10:00,36.5,36.51,36.5,36.51,18251.0,29.0845,29.0925,29.0845,29.0925,18251.0
2017-11-22 11:20:00,36.52,36.53,36.49,36.49,18401.0,29.1005,29.1084,29.0766,29.0766,18401.0
2017-11-22 11:30:00,36.49,36.5,36.47,36.48,16193.0,29.0766,29.0845,29.0606,29.0686,16193.0
2017-11-22 11:40:00,36.48,36.48,36.45,36.48,11940.0,29.0686,29.0686,29.0447,29.0686,11940.0
2017-11-22 11:50:00,36.48,36.52,36.47,36.51,13100.0,29.0686,29.1005,29.0606,29.0925,13100.0
2017-11-22 12:00:00,36.52,36.53,36.5,36.5,6100.0,29.1005,29.1084,29.0845,29.0845,6100.0
2017-11-22 12:10:00,36.51,36.53,36.49,36.51,17077.0,29.0925,29.1084,29.0766,29.0925,17077.0
2017-11-22 12:20:00,36.5,36.55,36.5,36.55,8400.0,29.0845,29.1244,29.0845,29.1244,8400.0
2017-11-22 12:30:00,36.56,36.58,36.56,36.57,13860.0,29.1323,29.1483,29.1323,29.1403,13860.0
2017-11-22 12:40:00,36.56,36.57,36.55,36.56,10831.0,29.1323,29.1403,29.1244,29.1323,10831.0
2017-11-22 12:50:00,36.55,36.57,36.54,36.55,9908.0,29.1244,29.1403,29.1164,29.1244,9908.0
2017-11-22 13:00:00,36.54,36.55,36.53,36.54,9131.0,29.1164,29.1244,29.1084,29.1164,9131.0
2017-11-22 13:10:00,36.53,36.53,36.49,36.51,22013.0,29.1084,29.1084,29.0766,29.0925,22013.0
2017-11-22 13:20:00,36.53,36.56,36.51,36.53,16586.0,29.1084,29.1323,29.0925,29.1084,16586.0
2017-11-22 13:30:00,36.53,36.56,36.53,36.56,8935.0,29.1084,29.1323,29.1084,29.1323,8935.0
2017-11-22 13:40:00,36.56,36.56,36.51,36.51,11592.0,29.1323,29.1323,29.0925,29.0925,11592.0
2017-11-22 13:50:00,36.52,36.55,36.52,36.53,15289.0,29.1005,29.1244,29.1005,29.1084,15289.0
2017-11-22 14:00:00,36.53,36.54,36.52,36.54,9610.0,29.1084,29.1164,29.1005,29.1164,9610.0
2017-11-22 14:10:00,36.55,36.55,36.53,36.53,5935.0,29.1244,29.1244,29.1084,29.1084,5935.0
2017-11-22 14:20:00,36.52,36.53,36.51,36.52,7200.0,29.1005,29.1084,29.0925,29.1005,7200.0
2017-11-22 14:30:00,36.51,36.54,36.51,36.54,13146.0,29.0925,29.1164,29.0925,29.1164,13146.0
2017-11-22 14:40:00,36.54,36.55,36.52,36.55,13800.0,29.1164,29.1244,29.1005,29.1244,13800.0
2017-11-22 14:50:00,36.56,36.56,36.53,36.55,10370.0,29.1323,29.1323,29.1084,29.1244,10370.0
2017-11-22 15:00:00,36.54,36.54,36.51,36.51,10977.0,29.1164,29.1164,29.0925,29.0925,10977.0
2017-11-22 15:10:00,36.5,36.51,36.48,36.49,20867.0,29.0845,29.0925,29.0686,29.0766,20867.0
2017-11-22 15:20:00,36.5,36.53,36.46,36.47,30420.0,29.0845,29.1084,29.0527,29.0606,30420.0
2017-11-22 15:30:00,36.46,36.49,36.43,36.48,36655.0,29.0527,29.0766,29.0287,29.0686,36655.0
2017-11-22 15:40:00,36.49,36.49,36.46,36.47,45529.0,29.0766,29.0766,29.0527,29.0606,45529.0
2017-11-22 15:50:00,36.47,36.49,36.43,36.44,130568.0,29.0606,29.0766,29.0287,29.0367,130568.0
2017-11-24 09:30:00,36.41,36.53,36.38,36.43,37721.0,29.0128,29.1084,28.9889,29.0287,37721.0
2017-11-24 09:40:00,36.43,36.43,36.36,36.37,19293.0,29.0287,29.0287,28.973,28.9809,19293.0
2017-11-24 09:50:00,36.38,36.38,36.35,36.36,14326.0,28.9889,28.9889,28.965,28.973,14326.0
2017-11-24 10:00:00,36.36,36.37,36.33,36.35,10799.0,28.973,28.9809,28.9491,28.965,10799.0
2017-11-24 10:10:00,36.35,36.38,36.35,36.37,11510.0,28.965,28.9889,28.965,28.9809,11510.0
2017-11-24 10:20:00,36.37,36.38,36.33,36.38,9964.0,28.9809,28.9889,28.9491,28.9889,9964.0
2017-11-24 10:30:00,36.37,36.38,36.35,36.37,10575.0,28.9809,28.9889,28.965,28.9809,10575.0
2017-11-24 10:40:00,36.38,36.41,36.37,36.4,6608.0,28.9889,29.0128,28.9809,29.0048,6608.0
2017-11-24 10:50:00,36.41,36.43,36.4,36.43,7262.0,29.0128,29.0287,29.0048,29.0287,7262.0
2017-11-24 11:00:00,36.43,36.47,36.43,36.47,7800.0,29.0287,29.0606,29.0287,29.0606,7800.0
2017-11-24 11:10:00,36.46,36.48,36.44,36.44,7897.0,29.0527,29.0686,29.0367,29.0367,7897.0
2017-11-24 11:20:00,36.45,36.48,36.45,36.47,6300.0,29.0447,29.0686,29.0447,29.0606,6300.0
2017-11-24 11:30:00,36.47,36.49,36.47,36.49,6926.0,29.0606,29.0766,29.0606,29.0766,6926.0
2017-11-24 11:40:00,36.49,36.49,36.47,36.47,8597.0,29.0766,29.0766,29.0606,29.0606,8597.0
2017-11-24 11:50:00,36.47,36.53,36.47,36.53,22918.0,29.0606,29.1084,29.0606,29.1084,22918.0
2017-11-24 12:00:00,36.52,36.55,36.52,36.55,5524.0,29.1005,29.1244,29.1005,29.1244,5524.0
2017-11-24 12:10:00,36.55,36.56,36.52,36.54,8870.0,29.1244,29.1323,29.1005,29.1164,8870.0
2017-11-24 12:20:00,36.54,36.55,36.54,36.54,1000.0,29.1164,29.1244,29.1164,29.1164,1000.0
2017-11-24 12:30:00,36.54,36.56,36.54,36.56,11514.0,29.1164,29.1323,29.1164,29.1323,11514.0
2017-11-24 12:40:00,36.55,36.55,36.47,36.47,11537.0,29.1244,29.1244,29.0606,29.0606,11537.0
2017-11-24 12:50:00,36.48,36.49,36.47,36.49,26964.0,29.0686,29.0766,29.0606,29.0766,26964.0
2017-11-27 09:30:00,36.51,36.64,36.51,36.64,54806.0,29.0925,29.1961,29.0925,29.1961,54806.0
2017-11-27 09:40:00,36.65,36.74,36.65,36.74,21800.0,29.2041,29.2758,29.2041,29.2758,21800.0
2017-11-27 09:50:00,36.74,36.77,36.72,36.76,26139.0,29.2758,29.2997,29.2598,29.2917,26139.0
2017-11-27 10:00:00,36.76,36.81,36.75,36.81,24764.0,29.2917,29.3315,29.2837,29.3315,24764.0
2017-11-27 10:10:00,36.81,36.87,36.8,36.85,22345.0,29.3315,29.3794,29.3236,29.3634,22345.0
2017-11-27 10:20:00,36.85,36.85,36.8,36.81,26439.0,29.3634,29.3634,29.3236,29.3315,26439.0
2017-11-27 10:30:00,36.8,36.92,36.8,36.9,36208.0,29.3236,29.4192,29.3236,29.4033,36208.0
2017-11-27 10:40:00,36.91,36.94,36.9,36.92,22551.0,29.4112,29.4351,29.4033,29.4192,22551.0
2017-11-27 10:50:00,36.92,36.98,36.91,36.98,43985.0,29.4192,29.467,29.4112,29.467,43985.0
2017-11-27 11:00:00,36.99,37.06,36.99,37.03,51642.0,29.475,29.5308,29.475,29.5068,51642.0
2017-11-27 11:10:00,37.03,37.08,37.01,37.08,34370.0,29.5068,29.5467,29.4909,29.5467,34370.0
2017-11-27 11:20:00,37.07,37.07,36.96,36.96,28391.0,29.5387,29.5387,29.4511,29.4511,28391.0
2017-11-27 11:30:00,36.97,36.98,36.87,36.88,28335.0,29.459,29.467,29.3794,29.3873,28335.0
2017-11-27 11:40:00,36.88,36.88,36.8,36.84,17482.0,29.3873,29.3873,29.3236,29.3555,17482.0
2017-11-27 11:50:00,36.84,36.94,36.84,36.91,15766.0,29.3555,29.4351,29.3555,29.4112,15766.0
2017-11-27 12:00:00,36.91,36.95,36.9,36.93,16498.0,29.4112,29.4431,29.4033,29.4272,16498.0
2017-11-27 12:10:00,36.94,36.99,36.94,36.98,43547.0,29.4351,29.475,29.4351,29.467,43547.0
2017-11-27 12:20:00,36.98,37.03,36.98,37.02,19637.0,29.467,29.5068,29.467,29.4989,19637.0
2017-11-27 12:30:00,37.01,37.03,36.96,36.96,14615.0,29.4909,29.5068,29.4511,29.4511,14615.0
2017-11-27 12:40:00,36.96,36.96,36.91,36.92,13186.0,29.4511,29.4511,29.4112,29.4192,13186.0
2017-11-27 12:50:00,36.92,36.96,36.92,36.93,18214.0,29.4192,29.4511,29.4192,29.4272,18214.0
2017-11-27 13:00:00,36.94,36.97,36.94,36.96,27393.0,29.4351,29.459,29.4351,29.4511,27393.0
2017-11-27 13:10:00,36.95,36.97,36.94,36.94,22943.0,29.4431,29.459,29.4351,29.4351,22943.0
2017-11-27 13:20:00,36.94,36.94,36.92,36.92,7813.0,29.4351,29.4351,29.4192,29.4192,7813.0
2017-11-27 13:30:00,36.92,36.96,36.92,36.93,13375.0,29.4192,29.4511,29.4192,29.4272,13375.0
2017-11-27 13:40:00,36.93,36.93,36.91,36.91,5500.0,29.4272,29.4272,29.4112,29.4112,5500.0
2017-11-27 13:50:00,36.92,36.94,36.91,36.92,12475.0,29.4192,29.4351,29.4112,29.4192,12475.0
2017-11-27 14:00:00,36.92,36.92,36.87,36.88,10413.0,29.4192,29.4192,29.3794,29.3873,10413.0
2017-11-27 14:10:00,36.87,36.88,36.82,36.85,15202.0,29.3794,29.3873,29.3395,29.3634,15202.0
2017-11-27 14:20:00,36.85,36.85,36.84,36.84,5593.0,29.3634,29.3634,29.3555,29.3555,5593.0
2017-11-27 14:30:00,36.83,36.85,36.83,36.85,9566.0,29.3475,29.3634,29.3475,29.3634,9566.0
2017-11-27 14:40:00,36.84,36.87,36.83,36.86,14349.0,29.3555,29.3794,29.3475,29.3714,14349.0
2017-11-27 14:50:00,36.85,36.87,36.83,36.85,13243.0,29.3634,29.3794,29.3475,29.3634,13243.0
2017-11-27 15:00:00,36.85,36.93,36.83,36.91,39988.0,29.3634,29.4272,29.3475,29.4112,39988.0
2017-11-27 15:10:00,36.91,36.94,36.9,36.92,23475.0,29.4112,29.4351,29.4033,29.4192,23475.0
2017-11-27 15:20:00,36.92,36.98,36.92,36.96,35644.0,29.4192,29.467,29.4192,29.4511,35644.0
2017-11-27 15:30:00,36.97,36.98,36.93,36.94,52414.0,29.459,29.467,29.4272,29.4351,52414.0
2017-11-27 15:40:00,36.94,36.95,36.9,36.94,78833.0,29.4351,29.4431,29.4033,29.4351,78833.0
2017-11-27 15:50:00,36.94,36.94,36.87,36.88,202162.0,29.4351,29.4351,29.3794,29.3873,202162.0
2017-11-28 09:30:00,37.0,37.24,37.0,37.15,74969.0,29.4829,29.6742,29.4829,29.6025,74969.0
2017-11-28 09:40:00,37.15,37.22,37.08,37.15,42333.0,29.6025,29.6582,29.5467,29.6025,42333.0
2017-11-28 09:50:00,37.15,37.19,37.15,37.19,20055.0,29.6025,29.6343,29.6025,29.6343,20055.0
2017-11-28 10:00:00,37.18,37.24,37.18,37.24,28007.0,29.6264,29.6742,29.6264,29.6742,28007.0
2017-11-28 10:10:00,37.24,37.43,37.24,37.37,52281.0,29.6742,29.8256,29.6742,29.7778,52281.0
2017-11-28 10:20:00,37.37,37.38,37.33,37.37,38569.0,29.7778,29.7857,29.7459,29.7778,38569.0
2017-11-28 10:30:00,37.38,37.42,37.37,37.42,25897.0,29.7857,29.8176,29.7778,29.8176,25897.0
2017-11-28 10:40:00,37.43,37.44,37.41,37.44,27344.0,29.8256,29.8336,29.8096,29.8336,27344.0
2017-11-28 10:50:00,37.44,37.55,37.44,37.5,61581.0,29.8336,29.9212,29.8336,29.8814,61581.0
2017-11-28 11:00:00,37.49,37.55,37.41,37.54,56510.0,29.8734,29.9212,29.8096,29.9132,56510.0
2017-11-28 11:10:00,37.54,37.63,37.54,37.57,51344.0,29.9132,29.985,29.9132,29.9371,51344.0
2017-11-28 11:20:00,37.57,37.58,37.46,37.49,23926.0,29.9371,29.9451,29.8495,29.8734,23926.0
2017-11-28 11:30:00,37.5,37.63,37.49,37.63,45458.0,29.8814,29.985,29.8734,29.985,45458.0
2017-11-28 11:40:00,37.63,37.72,37.6,37.7,54324.0,29.985,30.0567,29.961,30.0407,54324.0
2017-11-28 11:50:00,37.7,37.79,37.7,37.73,58042.0,30.0407,30.1124,30.0407,30.0646,58042.0
2017-11-28 12:00:00,37.72,37.76,37.67,37.74,45134.0,30.0567,30.0885,30.0168,30.0726,45134.0
2017-11-28 12:10:00,37.74,37.76,37.69,37.69,34625.0,30.0726,30.0885,30.0328,30.0328,34625.0
2017-11-28 12:20:00,37.68,37.68,37.59,37.6,37381.0,30.0248,30.0248,29.9531,29.961,37381.0
2017-11-28 12:30:00,37.6,37.61,37.54,37.58,29249.0,29.961,29.969,29.9132,29.9451,29249.0
2017-11-28 12:40:00,37.58,37.59,37.54,37.59,16110.0,29.9451,29.9531,29.9132,29.9531,16110.0
2017-11-28 12:50:00,37.6,37.63,37.59,37.61,10299.0,29.961,29.985,29.9531,29.969,10299.0
2017-11-28 13:00:00,37.62,37.66,37.59,37.64,15170.0,29.977,30.0089,29.9531,29.9929,15170.0
2017-11-28 13:10:00,37.65,37.68,37.61,37.61,19088.0,30.0009,30.0248,29.969,29.969,19088.0
2017-11-28 13:20:00,37.62,37.65,37.51,37.59,31383.0,29.977,30.0009,29.8893,29.9531,31383.0
2017-11-28 13:30:00,37.58,37.6,37.55,37.58,13666.0,29.9451,29.961,29.9212,29.9451,13666.0
2017-11-28 13:40:00,37.57,37.62,37.57,37.58,17744.0,29.9371,29.977,29.9371,29.9451,17744.0
2017-11-28 13:50:00,37.59,37.6,37.45,37.46,28234.0,29.9531,29.961,29.8415,29.8495,28234.0
2017-11-28 14:00:00,37.46,37.51,37.41,37.5,30639.0,29.8495,29.8893,29.8096,29.8814,30639.0
2017-11-28 14:10:00,37.49,37.57,37.49,37.56,43740.0,29.8734,29.9371,29.8734,29.9292,43740.0
2017-11-28 14:20:00,37.56,37.6,37.56,37.6,13652.0,29.9292,29.961,29.9292,29.961,13652.0
2017-11-28 14:30:00,37.61,37.65,37.61,37.64,29323.0,29.969,30.0009,29.969,29.9929,29323.0
2017-11-28 14:40:00,37.64,37.74,37.64,37.69,49632.0,29.9929,30.0726,29.9929,30.0328,49632.0
2017-11-28 14:50:00,37.7,37.74,37.69,37.71,29007.0,30.0407,30.0726,30.0328,30.0487,29007.0
2017-11-28 15:00:00,37.7,37.7,37.63,37.68,29175.0,30.0407,30.0407,29.985,30.0248,29175.0
2017-11-28 15:10:00,37.69,37.8,37.69,37.8,41960.0,30.0328,30.1204,30.0328,30.1204,41960.0
2017-11-28 15:20:00,37.79,37.79,37.69,37.69,42517.0,30.1124,30.1124,30.0328,30.0328,42517.0
2017-11-28 15:30:00,37.7,37.74,37.68,37.68,51892.0,30.0407,30.0726,30.0248,30.0248,51892.0
2017-11-28 15:40:00,37.68,37.76,37.68,37.74,70112.0,30.0248,30.0885,30.0248,30.0726,70112.0
2017-11-28 15:50:00,37.74,37.76,37.65,37.75,252525.0,30.0726,30.0885,30.0009,30.0806,252525.0
2017-11-29 09:30:00,37.81,37.87,37.75,37.8,91187.0,30.1284,30.1762,30.0806,30.1204,91187.0
2017-11-29 09:40:00,37.8,37.82,37.76,37.78,70035.0,30.1204,30.1364,30.0885,30.1045,70035.0
2017-11-29 09:50:00,37.78,38.02,37.76,37.85,78266.0,30.1045,30.2957,30.0885,30.1603,78266.0
2017-11-29 10:00:00,37.86,37.87,37.81,37.85,42620.0,30.1682,30.1762,30.1284,30.1603,42620.0
2017-11-29 10:10:00,37.85,37.99,37.77,37.78,88219.0,30.1603,30.2718,30.0965,30.1045,88219.0
2017-11-29 10:20:00,37.78,37.81,37.67,37.68,57050.0,30.1045,30.1284,30.0168,30.0248,57050.0
2017-11-29 10:30:00,37.67,37.86,37.62,37.86,89440.0,30.0168,30.1682,29.977,30.1682,89440.0
2017-11-29 10:40:00,37.87,37.87,37.75,37.85,50926.0,30.1762,30.1762,30.0806,30.1603,50926.0
2017-11-29 10:50:00,37.84,37.86,37.79,37.85,62810.0,30.1523,30.1682,30.1124,30.1603,62810.0
2017-11-29 11:00:00,37.83,37.92,37.82,37.86,57277.0,30.1443,30.216,30.1364,30.1682,57277.0
2017-11-29 11:10:00,37.86,38.02,37.86,38.0,53833.0,30.1682,30.2957,30.1682,30.2798,53833.0
2017-11-29 11:20:00,37.99,38.01,37.85,37.87,82297.0,30.2718,30.2877,30.1603,30.1762,82297.0
2017-11-29 11:30:00,37.87,37.91,37.84,37.84,50667.0,30.1762,30.2081,30.1523,30.1523,50667.0
2017-11-29 11:40:00,37.85,37.86,37.79,37.83,55205.0,30.1603,30.1682,30.1124,30.1443,55205.0
2017-11-29 11:50:00,37.84,37.86,37.78,37.81,54605.0,30.1523,30.1682,30.1045,30.1284,54605.0
2017-11-29 12:00:00,37.81,37.81,37.69,37.78,70359.0,30.1284,30.1284,30.0328,30.1045,70359.0
2017-11-29 12:10:00,37.78,37.78,37.66,37.68,79081.0,30.1045,30.1045,30.0089,30.0248,79081.0
2017-11-29 12:20:00,37.69,37.74,37.52,37.52,69044.0,30.0328,30.0726,29.8973,29.8973,69044.0
2017-11-29 12:30:00,37.52,37.63,37.49,37.63,37449.0,29.8973,29.985,29.8734,29.985,37449.0
2017-11-29 12:40:00,37.63,37.66,37.6,37.62,22892.0,29.985,30.0089,29.961,29.977,22892.0
2017-11-29 12:50:00,37.62,37.63,37.57,37.63,21424.0,29.977,29.985,29.9371,29.985,21424.0
2017-11-29 13:00:00,37.63,37.64,37.6,37.62,28954.0,29.985,29.9929,29.961,29.977,28954.0
2017-11-29 13:10:00,37.62,37.62,37.56,37.57,39358.0,29.977,29.977,29.9292,29.9371,39358.0
2017-11-29 13:20:00,37.58,37.58,37.51,37.51,20332.0,29.9451,29.9451,29.8893,29.8893,20332.0
2017-11-29 13:30:00,37.51,37.53,37.49,37.49,34022.0,29.8893,29.9053,29.8734,29.8734,34022.0
2017-11-29 13:40:00,37.49,37.55,37.48,37.54,55703.0,29.8734,29.9212,29.8654,29.9132,55703.0
2017-11-29 13:50:00,37.54,37.55,37.5,37.51,24795.0,29.9132,29.9212,29.8814,29.8893,24795.0
2017-11-29 14:00:00,37.51,37.54,37.49,37.54,21559.0,29.8893,29.9132,29.8734,29.9132,21559.0
2017-11-29 14:10:00,37.54,37.6,37.54,37.57,34698.0,29.9132,29.961,29.9132,29.9371,34698.0
2017-11-29 14:20:00,37.58,37.58,37.44,37.47,36104.0,29.9451,29.9451,29.8336,29.8575,36104.0
2017-11-29 14:30:00,37.47,37.47,37.33,37.34,61144.0,29.8575,29.8575,29.7459,29.7539,61144.0
2017-11-29 14:40:00,37.33,37.4,37.32,37.32,61580.0,29.7459,29.8017,29.7379,29.7379,61580.0
2017-11-29 14:50:00,37.33,37.34,37.28,37.31,55136.0,29.7459,29.7539,29.7061,29.73,55136.0
2017-11-29 15:00:00,37.31,37.31,37.26,37.29,69615.0,29.73,29.73,29.6901,29.714,69615.0
2017-11-29 15:10:00,37.3,37.3,37.25,37.26,81477.0,29.722,29.722,29.6822,29.6901,81477.0
2017-11-29 15:20:00,37.26,37.42,37.24,37.42,95727.0,29.6901,29.8176,29.6742,29.8176,95727.0
2017-11-29 15:30:00,37.41,37.48,37.4,37.44,53707.0,29.8096,29.8654,29.8017,29.8336,53707.0
2017-11-29 15:40:00,37.45,37.48,37.44,37.46,73123.0,29.8415,29.8654,29.8336,29.8495,73123.0
2017-11-29 15:50:00,37.46,37.51,37.46,37.47,134315.0,29.8495,29.8893,29.8495,29.8575,134315.0
2017-11-30 09:30:00,37.69,37.73,37.51,37.7,56318.0,30.0328,30.0646,29.8893,30.0407,56318.0
2017-11-30 09:40:00,37.68,37.8,37.67,37.73,24275.0,30.0248,30.1204,30.0168,30.0646,24275.0
2017-11-30 09:50:00,37.72,37.72,37.6,37.62,26913.0,30.0567,30.0567,29.961,29.977,26913.0
2017-11-30 10:00:00,37.63,37.64,37.56,37.56,29464.0,29.985,29.9929,29.9292,29.9292,29464.0
2017-11-30 10:10:00,37.56,37.59,37.51,37.59,29110.0,29.9292,29.9531,29.8893,29.9531,29110.0
2017-11-30 10:20:00,37.59,37.61,37.54,37.56,28161.0,29.9531,29.969,29.9132,29.9292,28161.0
2017-11-30 10:30:00,37.56,37.56,37.51,37.55,25335.0,29.9292,29.9292,29.8893,29.9212,25335.0
2017-11-30 10:40:00,37.55,37.6,37.55,37.58,16243.0,29.9212,29.961,29.9212,29.9451,16243.0
2017-11-30 10:50:00,37.58,37.63,37.58,37.62,20005.0,29.9451,29.985,29.9451,29.977,20005.0
2017-11-30 11:00:00,37.64,37.69,37.61,37.65,14849.0,29.9929,30.0328,29.969,30.0009,14849.0
2017-11-30 11:10:00,37.65,37.74,37.64,37.72,17967.0,30.0009,30.0726,29.9929,30.0567,17967.0
2017-11-30 11:20:00,37.71,37.71,37.58,37.59,24381.0,30.0487,30.0487,29.9451,29.9531,24381.0
2017-11-30 11:30:00,37.59,37.6,37.53,37.55,16104.0,29.9531,29.961,29.9053,29.9212,16104.0
2017-11-30 11:40:00,37.55,37.59,37.54,37.58,13256.0,29.9212,29.9531,29.9132,29.9451,13256.0
2017-11-30 11:50:00,37.59,37.62,37.57,37.58,17939.0,29.9531,29.977,29.9371,29.9451,17939.0
2017-11-30 12:00:00,37.58,37.63,37.58,37.63,16105.0,29.9451,29.985,29.9451,29.985,16105.0
2017-11-30 12:10:00,37.63,37.64,37.6,37.63,16700.0,29.985,29.9929,29.961,29.985,16700.0
2017-11-30 12:20:00,37.63,37.68,37.63,37.66,13596.0,29.985,30.0248,29.985,30.0089,13596.0
2017-11-30 12:30:00,37.67,37.69,37.65,37.68,20066.0,30.0168,30.0328,30.0009,30.0248,20066.0
2017-11-30 12:40:00,37.69,37.77,37.68,37.74,27124.0,30.0328,30.0965,30.0248,30.0726,27124.0
2017-11-30 12:50:00,37.74,37.74,37.63,37.69,19160.0,30.0726,30.0726,29.985,30.0328,19160.0
2017-11-30 13:00:00,37.68,37.76,37.68,37.71,18463.0,30.0248,30.0885,30.0248,30.0487,18463.0
2017-11-30 13:10:00,37.71,37.75,37.7,37.71,9100.0,30.0487,30.0806,30.0407,30.0487,9100.0
2017-11-30 13:20:00,37.7,37.73,37.7,37.73,20869.0,30.0407,30.0646,30.0407,30.0646,20869.0
2017-11-30 13:30:00,37.72,37.72,37.68,37.69,7559.0,30.0567,30.0567,30.0248,30.0328,7559.0
2017-11-30 13:40:00,37.69,37.69,37.62,37.62,15086.0,30.0328,30.0328,29.977,29.977,15086.0
2017-11-30 13:50:00,37.61,37.61,37.57,37.6,32553.0,29.969,29.969,29.9371,29.961,32553.0
2017-11-30 14:00:00,37.6,37.61,37.54,37.54,22418.0,29.961,29.969,29.9132,29.9132,22418.0
2017-11-30 14:10:00,37.54,37.57,37.54,37.56,9176.0,29.9132,29.9371,29.9132,29.9292,9176.0
2017-11-30 14:20:00,37.56,37.62,37.55,37.61,24512.0,29.9292,29.977,29.9212,29.969,24512.0
2017-11-30 14:30:00,37.6,37.6,37.53,37.54,15100.0,29.961,29.961,29.9053,29.9132,15100.0
2017-11-30 14:40:00,37.54,37.57,37.54,37.57,16910.0,29.9132,29.9371,29.9132,29.9371,16910.0
2017-11-30 14:50:00,37.56,37.56,37.51,37.51,14682.0,29.9292,29.9292,29.8893,29.8893,14682.0
2017-11-30 15:00:00,37.51,37.52,37.44,37.44,23187.0,29.8893,29.8973,29.8336,29.8336,23187.0
2017-11-30 15:10:00,37.45,37.49,37.45,37.48,19778.0,29.8415,29.8734,29.8415,29.8654,19778.0
2017-11-30 15:20:00,37.48,37.51,37.48,37.51,19200.0,29.8654,29.8893,29.8654,29.8893,19200.0
2017-11-30 15:30:00,37.51,37.53,37.45,37.45,25145.0,29.8893,29.9053,29.8415,29.8415,25145.0
2017-11-30 15:40:00,37.45,37.53,37.45,37.51,44626.0,29.8415,29.9053,29.8415,29.8893,44626.0
2017-11-30 15:50:00,37.51,37.52,37.3,37.3,397149.0,29.8893,29.8973,29.722,29.722,397149.0
2017-12-01 09:30:00,37.1,37.29,37.1,37.23,50014.0,29.5626,29.714,29.5626,29.6662,50014.0
2017-12-01 09:40:00,37.22,37.29,37.18,37.25,35912.0,29.6582,29.714,29.6264,29.6822,35912.0
2017-12-01 09:50:00,37.24,37.41,37.24,37.34,28427.0,29.6742,29.8096,29.6742,29.7539,28427.0
2017-12-01 10:00:00,37.34,37.43,37.27,37.43,44523.0,29.7539,29.8256,29.6981,29.8256,44523.0
2017-12-01 10:10:00,37.42,37.56,37.38,37.52,44603.0,29.8176,29.9292,29.7857,29.8973,44603.0
2017-12-01 10:20:00,37.52,37.57,37.33,37.37,39515.0,29.8973,29.9371,29.7459,29.7778,39515.0
2017-12-01 10:30:00,37.38,37.41,37.34,37.34,23081.0,29.7857,29.8096,29.7539,29.7539,23081.0
2017-12-01 10:40:00,37.35,37.43,37.32,37.42,33510.0,29.7618,29.8256,29.7379,29.8176,33510.0
2017-12-01 10:50:00,37.42,37.46,37.4,37.42,22674.0,29.8176,29.8495,29.8017,29.8176,22674.0
2017-12-01 11:00:00,37.42,37.48,37.27,37.32,39581.0,29.8176,29.8654,29.6981,29.7379,39581.0
2017-12-01 11:10:00,37.31,37.32,37.01,37.19,115618.0,29.73,29.7379,29.4909,29.6343,115618.0
2017-12-01 11:20:00,37.19,37.2,36.84,36.92,132682.0,29.6343,29.6423,29.3555,29.4192,132682.0
2017-12-01 11:30:00,36.9,37.24,36.74,37.17,92342.0,29.4033,29.6742,29.2758,29.6184,92342.0
2017-12-01 11:40:00,37.16,37.25,36.88,36.88,57891.0,29.6104,29.6822,29.3873,29.3873,57891.0
2017-12-01 11:50:00,36.87,37.12,36.79,37.06,128844.0,29.3794,29.5786,29.3156,29.5308,128844.0
2017-12-01 12:00:00,37.04,37.22,36.93,37.19,87231.0,29.5148,29.6582,29.4272,29.6343,87231.0
2017-12-01 12:10:00,37.18,37.26,37.13,37.23,65018.0,29.6264,29.6901,29.5865,29.6662,65018.0
2017-12-01 12:20:00,37.23,37.29,37.18,37.25,30312.0,29.6662,29.714,29.6264,29.6822,30312.0
2017-12-01 12:30:00,37.24,37.25,37.2,37.21,17536.0,29.6742,29.6822,29.6423,29.6503,17536.0
2017-12-01 12:40:00,37.19,37.33,37.19,37.32,26715.0,29.6343,29.7459,29.6343,29.7379,26715.0
2017-12-01 12:50:00,37.32,37.36,37.31,37.36,14266.0,29.7379,29.7698,29.73,29.7698,14266.0
2017-12-01 13:00:00,37.36,37.39,37.32,37.33,11713.0,29.7698,29.7937,29.7379,29.7459,11713.0
2017-12-01 13:10:00,37.34,37.43,37.34,37.42,26887.0,29.7539,29.8256,29.7539,29.8176,26887.0
2017-12-01 13:20:00,37.41,37.41,37.38,37.4,11932.0,29.8096,29.8096,29.7857,29.8017,11932.0
2017-12-01 13:30:00,37.41,37.47,37.4,37.44,19322.0,29.8096,29.8575,29.8017,29.8336,19322.0
2017-12-01 13:40:00,37.44,37.44,37.37,37.4,10877.0,29.8336,29.8336,29.7778,29.8017,10877.0
2017-12-01 13:50:00,37.4,37.44,37.4,37.44,14514.0,29.8017,29.8336,29.8017,29.8336,14514.0
2017-12-01 14:00:00,37.44,37.5,37.44,37.47,16962.0,29.8336,29.8814,29.8336,29.8575,16962.0
2017-12-01 14:10:00,37.49,37.52,37.46,37.49,16131.0,29.8734,29.8973,29.8495,29.8734,16131.0
2017-12-01 14:20:00,37.49,37.54,37.47,37.5,36991.0,29.8734,29.9132,29.8575,29.8814,36991.0
2017-12-01 14:30:00,37.5,37.51,37.48,37.51,22515.0,29.8814,29.8893,29.8654,29.8893,22515.0
2017-12-01 14:40:00,37.5,37.51,37.42,37.44,25225.0,29.8814,29.8893,29.8176,29.8336,25225.0
2017-12-01 14:50:00,37.43,37.46,37.43,37.46,12595.0,29.8256,29.8495,29.8256,29.8495,12595.0
2017-12-01 15:00:00,37.45,37.51,37.41,37.5,34143.0,29.8415,29.8893,29.8096,29.8814,34143.0
2017-12-01 15:10:00,37.5,37.56,37.5,37.56,35139.0,29.8814,29.9292,29.8814,29.9292,35139.0
2017-12-01 15:20:00,37.56,37.59,37.54,37.59,42762.0,29.9292,29.9531,29.9132,29.9531,42762.0
2017-12-01 15:30:00,37.6,37.64,37.59,37.59,46487.0,29.961,29.9929,29.9531,29.9531,46487.0
2017-12-01 15:40:00,37.6,37.65,37.58,37.6,54508.0,29.961,30.0009,29.9451,29.961,54508.0
2017-12-01 15:50:00,37.6,37.63,37.58,37.59,267370.0,29.961,29.985,29.9451,29.9531,267370.0
2017-12-04 09:30:00,37.81,37.97,37.68,37.88,82359.0,30.1284,30.2559,30.0248,30.1842,82359.0
2017-12-04 09:40:00,37.89,37.94,37.88,37.9,33445.0,30.1921,30.232,30.1842,30.2001,33445.0
2017-12-04 09:50:00,37.91,37.92,37.88,37.91,27433.0,30.2081,30.216,30.1842,30.2081,27433.0
2017-12-04 10:00:00,37.92,37.94,37.81,37.83,42404.0,30.216,30.232,30.1284,30.1443,42404.0
2017-12-04 10:10:00,37.84,37.85,37.76,37.78,65354.0,30.1523,30.1603,30.0885,30.1045,65354.0
2017-12-04 10:20:00,37.77,37.83,37.74,37.83,32534.0,30.0965,30.1443,30.0726,30.1443,32534.0
2017-12-04 10:30:00,37.82,37.88,37.8,37.81,49140.0,30.1364,30.1842,30.1204,30.1284,49140.0
2017-12-04 10:40:00,37.8,37.8,37.59,37.61,34518.0,30.1204,30.1204,29.9531,29.969,34518.0
2017-12-04 10:50:00,37.61,37.71,37.55,37.7,43460.0,29.969,30.0487,29.9212,30.0407,43460.0
2017-12-04 11:00:00,37.71,37.78,37.69,37.7,50215.0,30.0487,30.1045,30.0328,30.0407,50215.0
2017-12-04 11:10:00,37.7,37.76,37.67,37.75,26421.0,30.0407,30.0885,30.0168,30.0806,26421.0
2017-12-04 11:20:00,37.76,37.79,37.72,37.72,19414.0,30.0885,30.1124,30.0567,30.0567,19414.0
2017-12-04 11:30:00,37.73,37.74,37.63,37.7,17622.0,30.0646,30.0726,29.985,30.0407,17622.0
2017-12-04 11:40:00,37.69,37.72,37.63,37.67,26786.0,30.0328,30.0567,29.985,30.0168,26786.0
2017-12-04 11:50:00,37.66,37.69,37.6,37.69,17115.0,30.0089,30.0328,29.961,30.0328,17115.0
2017-12-04 12:00:00,37.69,37.72,37.69,37.7,11197.0,30.0328,30.0567,30.0328,30.0407,11197.0
2017-12-04 12:10:00,37.69,37.74,37.68,37.74,16056.0,30.0328,30.0726,30.0248,30.0726,16056.0
2017-12-04 12:20:00,37.74,37.74,37.65,37.66,21403.0,30.0726,30.0726,30.0009,30.0089,21403.0
2017-12-04 12:30:00,37.67,37.71,37.63,37.71,15995.0,30.0168,30.0487,29.985,30.0487,15995.0
2017-12-04 12:40:00,37.71,37.77,37.71,37.75,26635.0,30.0487,30.0965,30.0487,30.0806,26635.0
2017-12-04 12:50:00,37.75,37.76,37.73,37.76,12178.0,30.0806,30.0885,30.0646,30.0885,12178.0
2017-12-04 13:00:00,37.76,37.77,37.74,37.76,15173.0,30.0885,30.0965,30.0726,30.0885,15173.0
2017-12-04 13:10:00,37.75,37.75,37.66,37.66,13636.0,30.0806,30.0806,30.0089,30.0089,13636.0
2017-12-04 13:20:00,37.66,37.67,37.65,37.66,19400.0,30.0089,30.0168,30.0009,30.0089,19400.0
2017-12-04 13:30:00,37.66,37.76,37.66,37.74,19307.0,30.0089,30.0885,30.0089,30.0726,19307.0
2017-12-04 13:40:00,37.74,37.76,37.73,37.74,36793.0,30.0726,30.0885,30.0646,30.0726,36793.0
2017-12-04 13:50:00,37.74,37.76,37.74,37.75,18822.0,30.0726,30.0885,30.0726,30.0806,18822.0
2017-12-04 14:00:00,37.75,37.75,37.74,37.74,20264.0,30.0806,30.0806,30.0726,30.0726,20264.0
2017-12-04 14:10:00,37.72,37.78,37.72,37.76,41328.0,30.0567,30.1045,30.0567,30.0885,41328.0
2017-12-04 14:20:00,37.76,37.77,37.74,37.74,23988.0,30.0885,30.0965,30.0726,30.0726,23988.0
2017-12-04 14:30:00,37.74,37.79,37.74,37.79,26626.0,30.0726,30.1124,30.0726,30.1124,26626.0
2017-12-04 14:40:00,37.79,37.79,37.75,37.75,14756.0,30.1124,30.1124,30.0806,30.0806,14756.0
2017-12-04 14:50:00,37.75,37.79,37.75,37.77,20248.0,30.0806,30.1124,30.0806,30.0965,20248.0
2017-12-04 15:00:00,37.77,37.8,37.75,37.79,39049.0,30.0965,30.1204,30.0806,30.1124,39049.0
2017-12-04 15:10:00,37.79,37.79,37.75,37.77,19997.0,30.1124,30.1124,30.0806,30.0965,19997.0
2017-12-04 15:20:00,37.76,37.81,37.76,37.77,26740.0,30.0885,30.1284,30.0885,30.0965,26740.0
2017-12-04 15:30:00,37.77,37.81,37.7,37.71,47334.0,30.0965,30.1284,30.0407,30.0487,47334.0
2017-12-04 15:40:00,37.71,37.74,37.65,37.69,91499.0,30.0487,30.0726,30.0009,30.0328,91499.0
2017-12-04 15:50:00,37.7,37.77,37.65,37.71,274470.0,30.0407,30.0965,30.0009,30.0487,274470.0
2017-12-05 09:30:00,37.69,37.81,37.62,37.65,54309.0,30.0328,30.1284,29.977,30.0009,54309.0
2017-12-05 09:40:00,37.63,37.65,37.53,37.55,30358.0,29.985,30.0009,29.9053,29.9212,30358.0
2017-12-05 09:50:00,37.55,37.57,37.41,37.43,38397.0,29.9212,29.9371,29.8096,29.8256,38397.0
2017-12-05 10:00:00,37.44,37.52,37.43,37.43,20492.0,29.8336,29.8973,29.8256,29.8256,20492.0
2017-12-05 10:10:00,37.44,37.56,37.38,37.56,32589.0,29.8336,29.9292,29.7857,29.9292,32589.0
2017-12-05 10:20:00,37.56,37.58,37.44,37.45,21600.0,29.9292,29.9451,29.8336,29.8415,21600.0
2017-12-05 10:30:00,37.45,37.5,37.43,37.5,24605.0,29.8415,29.8814,29.8256,29.8814,24605.0
2017-12-05 10:40:00,37.49,37.55,37.48,37.51,24335.0,29.8734,29.9212,29.8654,29.8893,24335.0
2017-12-05 10:50:00,37.52,37.59,37.48,37.57,26798.0,29.8973,29.9531,29.8654,29.9371,26798.0
2017-12-05 11:00:00,37.57,37.57,37.5,37.52,33662.0,29.9371,29.9371,29.8814,29.8973,33662.0
2017-12-05 11:10:00,37.53,37.54,37.41,37.41,38424.0,29.9053,29.9132,29.8096,29.8096,38424.0
2017-12-05 11:20:00,37.41,37.43,37.35,37.38,52501.0,29.8096,29.8256,29.7618,29.7857,52501.0
2017-12-05 11:30:00,37.38,37.41,37.35,37.41,35134.0,29.7857,29.8096,29.7618,29.8096,35134.0
2017-12-05 11:40:00,37.42,37.46,37.4,37.46,21027.0,29.8176,29.8495,29.8017,29.8495,21027.0
2017-12-05 11:50:00,37.46,37.46,37.37,37.39,36064.0,29.8495,29.8495,29.7778,29.7937,36064.0
2017-12-05 12:00:00,37.39,37.4,37.35,37.38,12965.0,29.7937,29.8017,29.7618,29.7857,12965.0
2017-12-05 12:10:00,37.38,37.42,37.37,37.4,14653.0,29.7857,29.8176,29.7778,29.8017,14653.0
2017-12-05 12:20:00,37.4,37.4,37.34,37.34,14412.0,29.8017,29.8017,29.7539,29.7539,14412.0
2017-12-05 12:30:00,37.34,37.41,37.34,37.41,15124.0,29.7539,29.8096,29.7539,29.8096,15124.0
2017-12-05 12:40:00,37.41,37.46,37.4,37.43,15633.0,29.8096,29.8495,29.8017,29.8256,15633.0
2017-12-05 12:50:00,37.42,37.45,37.35,37.35,13093.0,29.8176,29.8415,29.7618,29.7618,13093.0
2017-12-05 13:00:00,37.35,37.39,37.34,37.38,9375.0,29.7618,29.7937,29.7539,29.7857,9375.0
2017-12-05 13:10:00,37.37,37.42,37.36,37.4,19231.0,29.7778,29.8176,29.7698,29.8017,19231.0
2017-12-05 13:20:00,37.4,37.46,37.4,37.46,14698.0,29.8017,29.8495,29.8017,29.8495,14698.0
2017-12-05 13:30:00,37.45,37.47,37.41,37.41,12682.0,29.8415,29.8575,29.8096,29.8096,12682.0
2017-12-05 13:40:00,37.42,37.44,37.42,37.43,7761.0,29.8176,29.8336,29.8176,29.8256,7761.0
2017-12-05 13:50:00,37.44,37.44,37.38,37.38,6530.0,29.8336,29.8336,29.7857,29.7857,6530.0
2017-12-05 14:00:00,37.39,37.4,37.38,37.39,9779.0,29.7937,29.8017,29.7857,29.7937,9779.0
2017-12-05 14:10:00,37.39,37.4,37.36,37.36,18897.0,29.7937,29.8017,29.7698,29.7698,18897.0
2017-12-05 14:20:00,37.35,37.35,37.31,37.31,35034.0,29.7618,29.7618,29.73,29.73,35034.0
2017-12-05 14:30:00,37.31,37.31,37.23,37.24,29981.0,29.73,29.73,29.6662,29.6742,29981.0
2017-12-05 14:40:00,37.24,37.25,37.22,37.22,17750.0,29.6742,29.6822,29.6582,29.6582,17750.0
2017-12-05 14:50:00,37.23,37.26,37.18,37.21,32022.0,29.6662,29.6901,29.6264,29.6503,32022.0
2017-12-05 15:00:00,37.21,37.27,37.21,37.26,28576.0,29.6503,29.6981,29.6503,29.6901,28576.0
2017-12-05 15:10:00,37.24,37.28,37.21,37.24,26085.0,29.6742,29.7061,29.6503,29.6742,26085.0
2017-12-05 15:20:00,37.24,37.32,37.24,37.31,29282.0,29.6742,29.7379,29.6742,29.73,29282.0
2017-12-05 15:30:00,37.3,37.3,37.28,37.28,16726.0,29.722,29.722,29.7061,29.7061,16726.0
2017-12-05 15:40:00,37.28,37.38,37.25,37.26,83998.0,29.7061,29.7857,29.6822,29.6901,83998.0
2017-12-05 15:50:00,37.26,37.36,37.26,37.31,129872.0,29.6901,29.7698,29.6901,29.73,129872.0
2017-12-06 09:30:00,37.38,37.58,37.34,37.58,54055.0,29.7857,29.9451,29.7539,29.9451,54055.0
2017-12-06 09:40:00,37.58,37.62,37.56,37.6,46500.0,29.9451,29.977,29.9292,29.961,46500.0
2017-12-06 09:50:00,37.6,37.68,37.56,37.64,27289.0,29.961,30.0248,29.9292,29.9929,27289.0
2017-12-06 10:00:00,37.65,37.71,37.63,37.63,23447.0,30.0009,30.0487,29.985,29.985,23447.0
2017-12-06 10:10:00,37.63,37.63,37.53,37.55,14069.0,29.985,29.985,29.9053,29.9212,14069.0
2017-12-06 10:20:00,37.54,37.54,37.46,37.49,18250.0,29.9132,29.9132,29.8495,29.8734,18250.0
2017-12-06 10:30:00,37.49,37.53,37.38,37.38,26689.0,29.8734,29.9053,29.7857,29.7857,26689.0
2017-12-06 10:40:00,37.39,37.46,37.38,37.44,22394.0,29.7937,29.8495,29.7857,29.8336,22394.0
2017-12-06 10:50:00,37.44,37.47,37.43,37.46,40912.0,29.8336,29.8575,29.8256,29.8495,40912.0
2017-12-06 11:00:00,37.45,37.45,37.4,37.44,11986.0,29.8415,29.8415,29.8017,29.8336,11986.0
2017-12-06 11:10:00,37.45,37.45,37.3,37.31,30324.0,29.8415,29.8415,29.722,29.73,30324.0
2017-12-06 11:20:00,37.31,37.37,37.27,37.28,63179.0,29.73,29.7778,29.6981,29.7061,63179.0
2017-12-06 11:30:00,37.28,37.38,37.26,37.38,26991.0,29.7061,29.7857,29.6901,29.7857,26991.0
2017-12-06 11:40:00,37.38,37.4,37.33,37.4,14046.0,29.7857,29.8017,29.7459,29.8017,14046.0
2017-12-06 11:50:00,37.4,37.4,37.33,37.35,23075.0,29.8017,29.8017,29.7459,29.7618,23075.0
2017-12-06 12:00:00,37.35,37.42,37.35,37.41,15504.0,29.7618,29.8176,29.7618,29.8096,15504.0
2017-12-06 12:10:00,37.4,37.4,37.35,37.36,11194.0,29.8017,29.8017,29.7618,29.7698,11194.0
2017-12-06 12:20:00,37.35,37.41,37.33,37.4,13611.0,29.7618,29.8096,29.7459,29.8017,13611.0
2017-12-06 12:30:00,37.4,37.49,37.4,37.47,14988.0,29.8017,29.8734,29.8017,29.8575,14988.0
2017-12-06 12:40:00,37.47,37.48,37.45,37.47,12434.0,29.8575,29.8654,29.8415,29.8575,12434.0
2017-12-06 12:50:00,37.47,37.49,37.47,37.47,9200.0,29.8575,29.8734,29.8575,29.8575,9200.0
2017-12-06 13:00:00,37.47,37.49,37.47,37.48,17412.0,29.8575,29.8734,29.8575,29.8654,17412.0
2017-12-06 13:10:00,37.47,37.51,37.47,37.51,21098.0,29.8575,29.8893,29.8575,29.8893,21098.0
2017-12-06 13:20:00,37.51,37.51,37.49,37.49,8507.0,29.8893,29.8893,29.8734,29.8734,8507.0
2017-12-06 13:30:00,37.49,37.53,37.49,37.53,19557.0,29.8734,29.9053,29.8734,29.9053,19557.0
2017-12-06 13:40:00,37.53,37.55,37.53,37.53,8798.0,29.9053,29.9212,29.9053,29.9053,8798.0
2017-12-06 13:50:00,37.53,37.53,37.51,37.53,15650.0,29.9053,29.9053,29.8893,29.9053,15650.0
2017-12-06 14:00:00,37.53,37.56,37.51,37.51,18624.0,29.9053,29.9292,29.8893,29.8893,18624.0
2017-12-06 14:10:00,37.51,37.52,37.5,37.51,12247.0,29.8893,29.8973,29.8814,29.8893,12247.0
2017-12-06 14:20:00,37.51,37.52,37.49,37.52,28500.0,29.8893,29.8973,29.8734,29.8973,28500.0
2017-12-06 14:30:00,37.51,37.58,37.5,37.54,20357.0,29.8893,29.9451,29.8814,29.9132,20357.0
2017-12-06 14:40:00,37.55,37.56,37.5,37.5,22687.0,29.9212,29.9292,29.8814,29.8814,22687.0
2017-12-06 14:50:00,37.51,37.51,37.49,37.5,6275.0,29.8893,29.8893,29.8734,29.8814,6275.0
2017-12-06 15:00:00,37.5,37.54,37.49,37.54,8001.0,29.8814,29.9132,29.8734,29.9132,8001.0
2017-12-06 15:10:00,37.53,37.54,37.5,37.5,9380.0,29.9053,29.9132,29.8814,29.8814,9380.0
2017-12-06 15:20:00,37.49,37.49,37.48,37.49,12817.0,29.8734,29.8734,29.8654,29.8734,12817.0
2017-12-06 15:30:00,37.49,37.49,37.48,37.48,24497.0,29.8734,29.8734,29.8654,29.8654,24497.0
2017-12-06 15:40:00,37.48,37.48,37.42,37.42,24909.0,29.8654,29.8654,29.8176,29.8176,24909.0
2017-12-06 15:50:00,37.42,37.42,37.37,37.42,120553.0,29.8176,29.8176,29.7778,29.8176,120553.0
2017-12-07 09:30:00,37.31,37.78,37.31,37.74,118128.0,29.73,30.1045,29.73,30.0726,118128.0
2017-12-07 09:40:00,37.74,37.76,37.62,37.62,32396.0,30.0726,30.0885,29.977,29.977,32396.0
2017-12-07 09:50:00,37.63,37.64,37.6,37.64,24600.0,29.985,29.9929,29.961,29.9929,24600.0
2017-12-07 10:00:00,37.64,37.64,37.51,37.53,28192.0,29.9929,29.9929,29.8893,29.9053,28192.0
2017-12-07 10:10:00,37.54,37.59,37.49,37.49,28208.0,29.9132,29.9531,29.8734,29.8734,28208.0
2017-12-07 10:20:00,37.5,37.55,37.49,37.54,16819.0,29.8814,29.9212,29.8734,29.9132,16819.0
2017-12-07 10:30:00,37.54,37.65,37.54,37.61,21764.0,29.9132,30.0009,29.9132,29.969,21764.0
2017-12-07 10:40:00,37.6,37.6,37.54,37.54,24704.0,29.961,29.961,29.9132,29.9132,24704.0
2017-12-07 10:50:00,37.53,37.53,37.51,37.53,11693.0,29.9053,29.9053,29.8893,29.9053,11693.0
2017-12-07 11:00:00,37.53,37.54,37.5,37.5,27004.0,29.9053,29.9132,29.8814,29.8814,27004.0
2017-12-07 11:10:00,37.5,37.5,37.47,37.48,15500.0,29.8814,29.8814,29.8575,29.8654,15500.0
2017-12-07 11:20:00,37.47,37.47,37.43,37.45,18453.0,29.8575,29.8575,29.8256,29.8415,18453.0
2017-12-07 11:30:00,37.46,37.53,37.46,37.52,19774.0,29.8495,29.9053,29.8495,29.8973,19774.0
2017-12-07 11:40:00,37.52,37.53,37.51,37.52,5337.0,29.8973,29.9053,29.8893,29.8973,5337.0
2017-12-07 11:50:00,37.52,37.58,37.52,37.58,33450.0,29.8973,29.9451,29.8973,29.9451,33450.0
2017-12-07 12:00:00,37.58,37.59,37.5,37.5,25572.0,29.9451,29.9531,29.8814,29.8814,25572.0
2017-12-07 12:10:00,37.51,37.53,37.5,37.53,9555.0,29.8893,29.9053,29.8814,29.9053,9555.0
2017-12-07 12:20:00,37.54,37.54,37.5,37.5,21050.0,29.9132,29.9132,29.8814,29.8814,21050.0
2017-12-07 12:30:00,37.49,37.5,37.49,37.5,8765.0,29.8734,29.8814,29.8734,29.8814,8765.0
2017-12-07 12:40:00,37.5,37.5,37.49,37.49,14835.0,29.8814,29.8814,29.8734,29.8734,14835.0
2017-12-07 12:50:00,37.5,37.53,37.48,37.53,33489.0,29.8814,29.9053,29.8654,29.9053,33489.0
2017-12-07 13:00:00,37.53,37.53,37.43,37.43,84113.0,29.9053,29.9053,29.8256,29.8256,84113.0
2017-12-07 13:10:00,37.43,37.45,37.4,37.42,13903.0,29.8256,29.8415,29.8017,29.8176,13903.0
2017-12-07 13:20:00,37.42,37.47,37.41,37.47,5543.0,29.8176,29.8575,29.8096,29.8575,5543.0
2017-12-07 13:30:00,37.47,37.48,37.45,37.48,35244.0,29.8575,29.8654,29.8415,29.8654,35244.0
2017-12-07 13:40:00,37.48,37.48,37.41,37.41,80128.0,29.8654,29.8654,29.8096,29.8096,80128.0
2017-12-07 13:50:00,37.42,37.43,37.4,37.42,64450.0,29.8176,29.8256,29.8017,29.8176,64450.0
2017-12-07 14:00:00,37.43,37.47,37.43,37.44,19291.0,29.8256,29.8575,29.8256,29.8336,19291.0
2017-12-07 14:10:00,37.44,37.47,37.43,37.46,11000.0,29.8336,29.8575,29.8256,29.8495,11000.0
2017-12-07 14:20:00,37.45,37.46,37.42,37.42,17975.0,29.8415,29.8495,29.8176,29.8176,17975.0
2017-12-07 14:30:00,37.42,37.42,37.37,37.37,23459.0,29.8176,29.8176,29.7778,29.7778,23459.0
2017-12-07 14:40:00,37.37,37.4,37.35,37.4,20290.0,29.7778,29.8017,29.7618,29.8017,20290.0
2017-12-07 14:50:00,37.4,37.41,37.4,37.41,7395.0,29.8017,29.8096,29.8017,29.8096,7395.0
2017-12-07 15:00:00,37.41,37.45,37.41,37.42,14003.0,29.8096,29.8415,29.8096,29.8176,14003.0
2017-12-07 15:10:00,37.43,37.44,37.42,37.43,10939.0,29.8256,29.8336,29.8176,29.8256,10939.0
2017-12-07 15:20:00,37.44,37.47,37.43,37.47,23465.0,29.8336,29.8575,29.8256,29.8575,23465.0
2017-12-07 15:30:00,37.47,37.48,37.45,37.46,32316.0,29.8575,29.8654,29.8415,29.8495,32316.0
2017-12-07 15:40:00,37.45,37.46,37.36,37.4,61658.0,29.8415,29.8495,29.7698,29.8017,61658.0
2017-12-07 15:50:00,37.4,37.43,37.37,37.41,93086.0,29.8017,29.8256,29.7778,29.8096,93086.0
2017-12-08 09:30:00,37.63,37.69,37.53,37.53,36459.0,29.985,30.0328,29.9053,29.9053,36459.0
2017-12-08 09:40:00,37.53,37.58,37.49,37.55,34302.0,29.9053,29.9451,29.8734,29.9212,34302.0
2017-12-08 09:50:00,37.54,37.59,37.53,37.56,31422.0,29.9132,29.9531,29.9053,29.9292,31422.0
2017-12-08 10:00:00,37.56,37.58,37.55,37.55,22031.0,29.9292,29.9451,29.9212,29.9212,22031.0
2017-12-08 10:10:00,37.56,37.56,37.5,37.51,21126.0,29.9292,29.9292,29.8814,29.8893,21126.0
2017-12-08 10:20:00,37.5,37.57,37.49,37.54,19396.0,29.8814,29.9371,29.8734,29.9132,19396.0
2017-12-08 10:30:00,37.54,37.56,37.49,37.49,16435.0,29.9132,29.9292,29.8734,29.8734,16435.0
2017-12-08 10:40:00,37.49,37.55,37.48,37.55,17499.0,29.8734,29.9212,29.8654,29.9212,17499.0
2017-12-08 10:50:00,37.54,37.54,37.51,37.53,9645.0,29.9132,29.9132,29.8893,29.9053,9645.0
2017-12-08 11:00:00,37.54,37.58,37.5,37.53,29883.0,29.9132,29.9451,29.8814,29.9053,29883.0
2017-12-08 11:10:00,37.53,37.56,37.53,37.56,8466.0,29.9053,29.9292,29.9053,29.9292,8466.0
2017-12-08 11:20:00,37.56,37.58,37.44,37.46,33378.0,29.9292,29.9451,29.8336,29.8495,33378.0
2017-12-08 11:30:00,37.45,37.49,37.44,37.48,17279.0,29.8415,29.8734,29.8336,29.8654,17279.0
2017-12-08 11:40:00,37.49,37.5,37.47,37.47,10293.0,29.8734,29.8814,29.8575,29.8575,10293.0
2017-12-08 11:50:00,37.47,37.48,37.43,37.44,15010.0,29.8575,29.8654,29.8256,29.8336,15010.0
2017-12-08 12:00:00,37.44,37.49,37.42,37.49,28727.0,29.8336,29.8734,29.8176,29.8734,28727.0
2017-12-08 12:10:00,37.49,37.54,37.49,37.54,8826.0,29.8734,29.9132,29.8734,29.9132,8826.0
2017-12-08 12:20:00,37.53,37.53,37.5,37.51,15169.0,29.9053,29.9053,29.8814,29.8893,15169.0
2017-12-08 12:30:00,37.5,37.51,37.47,37.51,15369.0,29.8814,29.8893,29.8575,29.8893,15369.0
2017-12-08 12:40:00,37.51,37.51,37.49,37.49,10200.0,29.8893,29.8893,29.8734,29.8734,10200.0
2017-12-08 12:50:00,37.49,37.49,37.48,37.49,7034.0,29.8734,29.8734,29.8654,29.8734,7034.0
2017-12-08 13:00:00,37.49,37.51,37.48,37.51,12408.0,29.8734,29.8893,29.8654,29.8893,12408.0
2017-12-08 13:10:00,37.51,37.56,37.51,37.55,17384.0,29.8893,29.9292,29.8893,29.9212,17384.0
2017-12-08 13:20:00,37.55,37.56,37.54,37.56,6810.0,29.9212,29.9292,29.9132,29.9292,6810.0
2017-12-08 13:30:00,37.56,37.58,37.55,37.58,10900.0,29.9292,29.9451,29.9212,29.9451,10900.0
2017-12-08 13:40:00,37.58,37.6,37.58,37.59,7574.0,29.9451,29.961,29.9451,29.9531,7574.0
2017-12-08 13:50:00,37.59,37.59,37.58,37.59,19244.0,29.9531,29.9531,29.9451,29.9531,19244.0
2017-12-08 14:00:00,37.59,37.63,37.59,37.63,20615.0,29.9531,29.985,29.9531,29.985,20615.0
2017-12-08 14:10:00,37.63,37.64,37.58,37.58,21214.0,29.985,29.9929,29.9451,29.9451,21214.0
2017-12-08 14:20:00,37.58,37.58,37.51,37.54,14862.0,29.9451,29.9451,29.8893,29.9132,14862.0
2017-12-08 14:30:00,37.54,37.56,37.51,37.56,12126.0,29.9132,29.9292,29.8893,29.9292,12126.0
2017-12-08 14:40:00,37.55,37.56,37.54,37.54,17224.0,29.9212,29.9292,29.9132,29.9132,17224.0
2017-12-08 14:50:00,37.54,37.56,37.53,37.54,11428.0,29.9132,29.9292,29.9053,29.9132,11428.0
2017-12-08 15:00:00,37.55,37.56,37.54,37.55,15776.0,29.9212,29.9292,29.9132,29.9212,15776.0
2017-12-08 15:10:00,37.55,37.56,37.53,37.56,24651.0,29.9212,29.9292,29.9053,29.9292,24651.0
2017-12-08 15:20:00,37.56,37.6,37.55,37.6,19124.0,29.9292,29.961,29.9212,29.961,19124.0
2017-12-08 15:30:00,37.6,37.6,37.56,37.58,47605.0,29.961,29.961,29.9292,29.9451,47605.0
2017-12-08 15:40:00,37.58,37.61,37.57,37.59,46045.0,29.9451,29.969,29.9371,29.9531,46045.0
2017-12-08 15:50:00,37.58,37.63,37.58,37.62,110452.0,29.9451,29.985,29.9451,29.977,110452.0
2017-12-11 09:30:00,37.59,37.77,37.57,37.74,66100.0,29.9531,30.0965,29.9371,30.0726,66100.0
2017-12-11 09:40:00,37.76,37.79,37.72,37.78,65804.0,30.0885,30.1124,30.0567,30.1045,65804.0
2017-12-11 09:50:00,37.78,37.83,37.76,37.8,34407.0,30.1045,30.1443,30.0885,30.1204,34407.0
2017-12-11 10:00:00,37.81,37.85,37.76,37.77,18631.0,30.1284,30.1603,30.0885,30.0965,18631.0
2017-12-11 10:10:00,37.78,37.78,37.67,37.7,16296.0,30.1045,30.1045,30.0168,30.0407,16296.0
2017-12-11 10:20:00,37.69,37.69,37.64,37.64,10795.0,30.0328,30.0328,29.9929,29.9929,10795.0
2017-12-11 10:30:00,37.63,37.67,37.62,37.62,15264.0,29.985,30.0168,29.977,29.977,15264.0
2017-12-11 10:40:00,37.62,37.71,37.62,37.71,17134.0,29.977,30.0487,29.977,30.0487,17134.0
2017-12-11 10:50:00,37.7,37.75,37.7,37.72,12464.0,30.0407,30.0806,30.0407,30.0567,12464.0
2017-12-11 11:00:00,37.71,37.76,37.69,37.74,13500.0,30.0487,30.0885,30.0328,30.0726,13500.0
2017-12-11 11:10:00,37.75,37.78,37.75,37.78,9720.0,30.0806,30.1045,30.0806,30.1045,9720.0
2017-12-11 11:20:00,37.78,37.92,37.78,37.92,34967.0,30.1045,30.216,30.1045,30.216,34967.0
2017-12-11 11:30:00,37.92,37.92,37.85,37.88,58126.0,30.216,30.216,30.1603,30.1842,58126.0
2017-12-11 11:40:00,37.88,37.88,37.83,37.88,14453.0,30.1842,30.1842,30.1443,30.1842,14453.0
2017-12-11 11:50:00,37.87,37.87,37.82,37.82,16412.0,30.1762,30.1762,30.1364,30.1364,16412.0
2017-12-11 12:00:00,37.82,37.84,37.81,37.84,5700.0,30.1364,30.1523,30.1284,30.1523,5700.0
2017-12-11 12:10:00,37.83,37.9,37.83,37.89,28116.0,30.1443,30.2001,30.1443,30.1921,28116.0
2017-12-11 12:20:00,37.88,37.92,37.88,37.92,23286.0,30.1842,30.216,30.1842,30.216,23286.0
2017-12-11 12:30:00,37.92,37.95,37.92,37.93,10929.0,30.216,30.2399,30.216,30.224,10929.0
2017-12-11 12:40:00,37.93,37.93,37.92,37.93,8760.0,30.224,30.224,30.216,30.224,8760.0
2017-12-11 12:50:00,37.93,37.95,37.93,37.93,4605.0,30.224,30.2399,30.224,30.224,4605.0
2017-12-11 13:00:00,37.92,37.96,37.9,37.96,9469.0,30.216,30.2479,30.2001,30.2479,9469.0
2017-12-11 13:10:00,37.96,37.99,37.94,37.94,14485.0,30.2479,30.2718,30.232,30.232,14485.0
2017-12-11 13:20:00,37.94,37.94,37.92,37.94,8697.0,30.232,30.232,30.216,30.232,8697.0
2017-12-11 13:30:00,37.94,37.95,37.92,37.95,9553.0,30.232,30.2399,30.216,30.2399,9553.0
2017-12-11 13:40:00,37.94,37.97,37.94,37.97,6392.0,30.232,30.2559,30.232,30.2559,6392.0
2017-12-11 13:50:00,37.97,38.04,37.97,38.03,45339.0,30.2559,30.3117,30.2559,30.3037,45339.0
2017-12-11 14:00:00,38.03,38.04,37.99,38.01,8282.0,30.3037,30.3117,30.2718,30.2877,8282.0
2017-12-11 14:10:00,38.0,38.02,37.99,38.01,15704.0,30.2798,30.2957,30.2718,30.2877,15704.0
2017-12-11 14:20:00,38.01,38.01,37.98,37.98,13719.0,30.2877,30.2877,30.2638,30.2638,13719.0
2017-12-11 14:30:00,37.96,37.98,37.96,37.98,10145.0,30.2479,30.2638,30.2479,30.2638,10145.0
2017-12-11 14:40:00,37.99,38.01,37.99,38.0,8300.0,30.2718,30.2877,30.2718,30.2798,8300.0
2017-12-11 14:50:00,38.0,38.0,37.97,37.99,7489.0,30.2798,30.2798,30.2559,30.2718,7489.0
2017-12-11 15:00:00,37.99,37.99,37.97,37.97,5165.0,30.2718,30.2718,30.2559,30.2559,5165.0
2017-12-11 15:10:00,37.97,37.98,37.96,37.97,10474.0,30.2559,30.2638,30.2479,30.2559,10474.0
2017-12-11 15:20:00,37.97,37.97,37.95,37.96,21729.0,30.2559,30.2559,30.2399,30.2479,21729.0
2017-12-11 15:30:00,37.96,37.97,37.92,37.92,40324.0,30.2479,30.2559,30.216,30.216,40324.0
2017-12-11 15:40:00,37.92,37.94,37.9,37.94,32599.0,30.216,30.232,30.2001,30.232,32599.0
2017-12-11 15:50:00,37.94,37.99,37.94,37.97,111606.0,30.232,30.2718,30.232,30.2559,111606.0
2017-12-12 09:30:00,37.82,37.9,37.76,37.76,28400.0,30.1364,30.2001,30.0885,30.0885,28400.0
2017-12-12 09:40:00,37.76,37.79,37.69,37.71,31990.0,30.0885,30.1124,30.0328,30.0487,31990.0
2017-12-12 09:50:00,37.71,37.75,37.58,37.65,49938.0,30.0487,30.0806,29.9451,30.0009,49938.0
2017-12-12 10:00:00,37.66,37.69,37.63,37.65,33114.0,30.0089,30.0328,29.985,30.0009,33114.0
2017-12-12 10:10:00,37.64,37.66,37.56,37.66,29809.0,29.9929,30.0089,29.9292,30.0089,29809.0
2017-12-12 10:20:00,37.66,37.72,37.66,37.72,11020.0,30.0089,30.0567,30.0089,30.0567,11020.0
2017-12-12 10:30:00,37.72,37.72,37.66,37.7,20114.0,30.0567,30.0567,30.0089,30.0407,20114.0
2017-12-12 10:40:00,37.7,37.75,37.69,37.75,12240.0,30.0407,30.0806,30.0328,30.0806,12240.0
2017-12-12 10:50:00,37.76,37.85,37.76,37.81,19750.0,30.0885,30.1603,30.0885,30.1284,19750.0
2017-12-12 11:00:00,37.82,37.86,37.81,37.86,13421.0,30.1364,30.1682,30.1284,30.1682,13421.0
2017-12-12 11:10:00,37.87,37.87,37.85,37.86,8719.0,30.1762,30.1762,30.1603,30.1682,8719.0
2017-12-12 11:20:00,37.87,37.87,37.8,37.86,22038.0,30.1762,30.1762,30.1204,30.1682,22038.0
2017-12-12 11:30:00,37.87,37.89,37.84,37.84,17350.0,30.1762,30.1921,30.1523,30.1523,17350.0
2017-12-12 11:40:00,37.85,37.9,37.85,37.9,22318.0,30.1603,30.2001,30.1603,30.2001,22318.0
2017-12-12 11:50:00,37.9,37.9,37.79,37.8,20640.0,30.2001,30.2001,30.1124,30.1204,20640.0
2017-12-12 12:00:00,37.81,37.87,37.81,37.85,13766.0,30.1284,30.1762,30.1284,30.1603,13766.0
2017-12-12 12:10:00,37.87,37.9,37.87,37.9,7864.0,30.1762,30.2001,30.1762,30.2001,7864.0
2017-12-12 12:20:00,37.9,37.92,37.88,37.89,24117.0,30.2001,30.216,30.1842,30.1921,24117.0
2017-12-12 12:30:00,37.9,37.94,37.9,37.91,13913.0,30.2001,30.232,30.2001,30.2081,13913.0
2017-12-12 12:40:00,37.9,37.92,37.88,37.91,17457.0,30.2001,30.216,30.1842,30.2081,17457.0
2017-12-12 12:50:00,37.91,37.98,37.9,37.98,20016.0,30.2081,30.2638,30.2001,30.2638,20016.0
2017-12-12 13:00:00,37.98,37.98,37.97,37.97,4100.0,30.2638,30.2638,30.2559,30.2559,4100.0
2017-12-12 13:10:00,37.97,37.98,37.96,37.96,9540.0,30.2559,30.2638,30.2479,30.2479,9540.0
2017-12-12 13:20:00,37.96,37.96,37.92,37.93,6800.0,30.2479,30.2479,30.216,30.224,6800.0
2017-12-12 13:30:00,37.92,37.98,37.92,37.98,16499.0,30.216,30.2638,30.216,30.2638,16499.0
2017-12-12 13:40:00,37.99,37.99,37.97,37.97,18076.0,30.2718,30.2718,30.2559,30.2559,18076.0
2017-12-12 13:50:00,37.97,37.97,37.87,37.91,41730.0,30.2559,30.2559,30.1762,30.2081,41730.0
2017-12-12 14:00:00,37.91,37.94,37.9,37.94,11740.0,30.2081,30.232,30.2001,30.232,11740.0
2017-12-12 14:10:00,37.94,37.96,37.91,37.93,12600.0,30.232,30.2479,30.2081,30.224,12600.0
2017-12-12 14:20:00,37.93,37.95,37.92,37.95,15835.0,30.224,30.2399,30.216,30.2399,15835.0
2017-12-12 14:30:00,37.95,37.97,37.94,37.94,15000.0,30.2399,30.2559,30.232,30.232,15000.0
2017-12-12 14:40:00,37.94,37.99,37.94,37.99,28568.0,30.232,30.2718,30.232,30.2718,28568.0
2017-12-12 14:50:00,37.99,38.08,37.99,38.08,44036.0,30.2718,30.3435,30.2718,30.3435,44036.0
2017-12-12 15:00:00,38.09,38.1,38.04,38.04,24446.0,30.3515,30.3595,30.3117,30.3117,24446.0
2017-12-12 15:10:00,38.05,38.05,38.01,38.04,18393.0,30.3196,30.3196,30.2877,30.3117,18393.0
2017-12-12 15:20:00,38.04,38.05,38.01,38.04,50697.0,30.3117,30.3196,30.2877,30.3117,50697.0
2017-12-12 15:30:00,38.04,38.04,37.97,37.97,27479.0,30.3117,30.3117,30.2559,30.2559,27479.0
2017-12-12 15:40:00,37.97,37.97,37.9,37.91,51312.0,30.2559,30.2559,30.2001,30.2081,51312.0
2017-12-12 15:50:00,37.91,37.92,37.87,37.92,141393.0,30.2081,30.216,30.1762,30.216,141393.0
2017-12-13 09:30:00,38.09,38.18,38.02,38.14,54754.0,30.3515,30.4232,30.2957,30.3913,54754.0
2017-12-13 09:40:00,38.14,38.28,38.14,38.21,33271.0,30.3913,30.5029,30.3913,30.4471,33271.0
2017-12-13 09:50:00,38.2,38.26,38.19,38.26,19413.0,30.4391,30.487,30.4312,30.487,19413.0
2017-12-13 10:00:00,38.27,38.29,38.24,38.27,24639.0,30.4949,30.5109,30.471,30.4949,24639.0
2017-12-13 10:10:00,38.28,38.31,38.19,38.21,25231.0,30.5029,30.5268,30.4312,30.4471,25231.0
2017-12-13 10:20:00,38.2,38.25,38.2,38.21,18284.0,30.4391,30.479,30.4391,30.4471,18284.0
2017-12-13 10:30:00,38.22,38.28,38.21,38.28,20555.0,30.4551,30.5029,30.4471,30.5029,20555.0
2017-12-13 10:40:00,38.29,38.3,38.22,38.24,19994.0,30.5109,30.5188,30.4551,30.471,19994.0
2017-12-13 10:50:00,38.24,38.29,38.21,38.21,16110.0,30.471,30.5109,30.4471,30.4471,16110.0
2017-12-13 11:00:00,38.19,38.21,38.15,38.2,22538.0,30.4312,30.4471,30.3993,30.4391,22538.0
2017-12-13 11:10:00,38.2,38.21,38.16,38.17,12231.0,30.4391,30.4471,30.4073,30.4152,12231.0
2017-12-13 11:20:00,38.18,38.3,38.18,38.28,28081.0,30.4232,30.5188,30.4232,30.5029,28081.0
2017-12-13 11:30:00,38.29,38.37,38.29,38.36,34626.0,30.5109,30.5746,30.5109,30.5666,34626.0
2017-12-13 11:40:00,38.35,38.35,38.25,38.28,36131.0,30.5587,30.5587,30.479,30.5029,36131.0
2017-12-13 11:50:00,38.27,38.27,38.24,38.26,14618.0,30.4949,30.4949,30.471,30.487,14618.0
2017-12-13 12:00:00,38.22,38.29,38.22,38.28,25731.0,30.4551,30.5109,30.4551,30.5029,25731.0
2017-12-13 12:10:00,38.28,38.3,38.21,38.23,17235.0,30.5029,30.5188,30.4471,30.4631,17235.0
2017-12-13 12:20:00,38.23,38.26,38.21,38.24,16163.0,30.4631,30.487,30.4471,30.471,16163.0
2017-12-13 12:30:00,38.24,38.24,38.2,38.2,15330.0,30.471,30.471,30.4391,30.4391,15330.0
2017-12-13 12:40:00,38.2,38.25,38.19,38.23,16094.0,30.4391,30.479,30.4312,30.4631,16094.0
2017-12-13 12:50:00,38.23,38.24,38.18,38.18,9600.0,30.4631,30.471,30.4232,30.4232,9600.0
2017-12-13 13:00:00,38.18,38.19,38.15,38.17,29550.0,30.4232,30.4312,30.3993,30.4152,29550.0
2017-12-13 13:10:00,38.17,38.19,38.15,38.17,20296.0,30.4152,30.4312,30.3993,30.4152,20296.0
2017-12-13 13:20:00,38.17,38.19,38.16,38.18,12691.0,30.4152,30.4312,30.4073,30.4232,12691.0
2017-12-13 13:30:00,38.17,38.17,38.12,38.13,13600.0,30.4152,30.4152,30.3754,30.3834,13600.0
2017-12-13 13:40:00,38.13,38.15,38.11,38.15,20167.0,30.3834,30.3993,30.3674,30.3993,20167.0
2017-12-13 13:50:00,38.16,38.17,38.11,38.11,16805.0,30.4073,30.4152,30.3674,30.3674,16805.0
2017-12-13 14:00:00,38.12,38.27,38.11,38.2,35781.0,30.3754,30.4949,30.3674,30.4391,35781.0
2017-12-13 14:10:00,38.2,38.2,38.13,38.15,19584.0,30.4391,30.4391,30.3834,30.3993,19584.0
2017-12-13 14:20:00,38.14,38.17,38.11,38.16,17168.0,30.3913,30.4152,30.3674,30.4073,17168.0
2017-12-13 14:30:00,38.17,38.2,38.15,38.16,16688.0,30.4152,30.4391,30.3993,30.4073,16688.0
2017-12-13 14:40:00,38.15,38.19,38.14,38.19,17726.0,30.3993,30.4312,30.3913,30.4312,17726.0
2017-12-13 14:50:00,38.17,38.22,38.17,38.22,12831.0,30.4152,30.4551,30.4152,30.4551,12831.0
2017-12-13 15:00:00,38.21,38.21,38.19,38.19,17877.0,30.4471,30.4471,30.4312,30.4312,17877.0
2017-12-13 15:10:00,38.18,38.22,38.17,38.21,13594.0,30.4232,30.4551,30.4152,30.4471,13594.0
2017-12-13 15:20:00,38.21,38.22,38.17,38.18,17595.0,30.4471,30.4551,30.4152,30.4232,17595.0
2017-12-13 15:30:00,38.18,38.21,38.17,38.18,25142.0,30.4232,30.4471,30.4152,30.4232,25142.0
2017-12-13 15:40:00,38.18,38.18,38.15,38.17,40047.0,30.4232,30.4232,30.3993,30.4152,40047.0
2017-12-13 15:50:00,38.17,38.17,38.13,38.15,142484.0,30.4152,30.4152,30.3834,30.3993,142484.0
2017-12-14 09:30:00,38.22,38.26,37.94,37.96,23995.0,30.4551,30.487,30.232,30.2479,23995.0
2017-12-14 09:40:00,37.96,37.99,37.88,37.91,11093.0,30.2479,30.2718,30.1842,30.2081,11093.0
2017-12-14 09:50:00,37.9,38.01,37.88,38.01,21631.0,30.2001,30.2877,30.1842,30.2877,21631.0
2017-12-14 10:00:00,38.0,38.0,37.88,37.9,15254.0,30.2798,30.2798,30.1842,30.2001,15254.0
2017-12-14 10:10:00,37.89,37.95,37.88,37.92,21804.0,30.1921,30.2399,30.1842,30.216,21804.0
2017-12-14 10:20:00,37.92,37.95,37.89,37.91,16079.0,30.216,30.2399,30.1921,30.2081,16079.0
2017-12-14 10:30:00,37.9,37.9,37.86,37.9,11485.0,30.2001,30.2001,30.1682,30.2001,11485.0
2017-12-14 10:40:00,37.9,37.99,37.89,37.99,27911.0,30.2001,30.2718,30.1921,30.2718,27911.0
2017-12-14 10:50:00,37.99,37.99,37.94,37.94,21384.0,30.2718,30.2718,30.232,30.232,21384.0
2017-12-14 11:00:00,37.94,37.97,37.94,37.94,19431.0,30.232,30.2559,30.232,30.232,19431.0
2017-12-14 11:10:00,37.94,37.97,37.94,37.97,39044.0,30.232,30.2559,30.232,30.2559,39044.0
2017-12-14 11:20:00,37.98,38.05,37.98,38.04,25797.0,30.2638,30.3196,30.2638,30.3117,25797.0
2017-12-14 11:30:00,38.04,38.06,38.01,38.01,30763.0,30.3117,30.3276,30.2877,30.2877,30763.0
2017-12-14 11:40:00,38.02,38.03,37.97,38.02,30988.0,30.2957,30.3037,30.2559,30.2957,30988.0
2017-12-14 11:50:00,38.03,38.06,38.03,38.03,18406.0,30.3037,30.3276,30.3037,30.3037,18406.0
2017-12-14 12:00:00,38.03,38.03,38.01,38.01,12100.0,30.3037,30.3037,30.2877,30.2877,12100.0
2017-12-14 12:10:00,38.0,38.0,37.97,37.98,13400.0,30.2798,30.2798,30.2559,30.2638,13400.0
2017-12-14 12:20:00,37.97,37.99,37.95,37.99,20223.0,30.2559,30.2718,30.2399,30.2718,20223.0
2017-12-14 12:30:00,38.0,38.03,37.99,38.03,11100.0,30.2798,30.3037,30.2718,30.3037,11100.0
2017-12-14 12:40:00,38.03,38.03,37.98,37.99,26467.0,30.3037,30.3037,30.2638,30.2718,26467.0
2017-12-14 12:50:00,37.96,37.98,37.95,37.97,21085.0,30.2479,30.2638,30.2399,30.2559,21085.0
2017-12-14 13:00:00,37.97,38.0,37.97,38.0,15836.0,30.2559,30.2798,30.2559,30.2798,15836.0
2017-12-14 13:10:00,38.0,38.01,37.93,37.97,13939.0,30.2798,30.2877,30.224,30.2559,13939.0
2017-12-14 13:20:00,37.97,38.01,37.97,37.99,20995.0,30.2559,30.2877,30.2559,30.2718,20995.0
2017-12-14 13:30:00,37.99,37.99,37.94,37.94,30949.0,30.2718,30.2718,30.232,30.232,30949.0
2017-12-14 13:40:00,37.95,37.99,37.95,37.96,40464.0,30.2399,30.2718,30.2399,30.2479,40464.0
2017-12-14 13:50:00,37.97,37.97,37.94,37.97,22456.0,30.2559,30.2559,30.232,30.2559,22456.0
2017-12-14 14:00:00,37.98,38.01,37.97,37.97,15446.0,30.2638,30.2877,30.2559,30.2559,15446.0
2017-12-14 14:10:00,37.97,37.99,37.97,37.97,9896.0,30.2559,30.2718,30.2559,30.2559,9896.0
2017-12-14 14:20:00,37.97,37.97,37.88,37.89,17128.0,30.2559,30.2559,30.1842,30.1921,17128.0
2017-12-14 14:30:00,37.88,37.94,37.88,37.92,31520.0,30.1842,30.232,30.1842,30.216,31520.0
2017-12-14 14:40:00,37.92,37.95,37.92,37.93,14909.0,30.216,30.2399,30.216,30.224,14909.0
2017-12-14 14:50:00,37.93,38.01,37.93,38.0,33602.0,30.224,30.2877,30.224,30.2798,33602.0
2017-12-14 15:00:00,38.01,38.02,37.96,37.96,15301.0,30.2877,30.2957,30.2479,30.2479,15301.0
2017-12-14 15:10:00,37.96,37.97,37.88,37.88,27002.0,30.2479,30.2559,30.1842,30.1842,27002.0
2017-12-14 15:20:00,37.87,37.92,37.87,37.92,17334.0,30.1762,30.216,30.1762,30.216,17334.0
2017-12-14 15:30:00,37.92,37.97,37.92,37.97,27234.0,30.216,30.2559,30.216,30.2559,27234.0
2017-12-14 15:40:00,37.97,38.01,37.93,37.94,57164.0,30.2559,30.2877,30.224,30.232,57164.0
2017-12-14 15:50:00,37.94,37.95,37.9,37.91,118088.0,30.232,30.2399,30.2001,30.2081,118088.0
2017-12-15 09:30:00,37.91,37.98,37.7,37.76,86905.0,30.2081,30.2638,30.0407,30.0885,86905.0
2017-12-15 09:40:00,37.76,37.96,37.74,37.94,22100.0,30.0885,30.2479,30.0726,30.232,22100.0
2017-12-15 09:50:00,37.93,37.93,37.85,37.86,11700.0,30.224,30.224,30.1603,30.1682,11700.0
2017-12-15 10:00:00,37.85,37.92,37.83,37.92,12800.0,30.1603,30.216,30.1443,30.216,12800.0
2017-12-15 10:10:00,37.93,38.03,37.92,37.99,45954.0,30.224,30.3037,30.216,30.2718,45954.0
2017-12-15 10:20:00,37.99,38.0,37.94,37.96,28409.0,30.2718,30.2798,30.232,30.2479,28409.0
2017-12-15 10:30:00,37.96,37.97,37.92,37.93,21811.0,30.2479,30.2559,30.216,30.224,21811.0
2017-12-15 10:40:00,37.94,37.97,37.93,37.93,24368.0,30.232,30.2559,30.224,30.224,24368.0
2017-12-15 10:50:00,37.92,37.96,37.89,37.93,21201.0,30.216,30.2479,30.1921,30.224,21201.0
2017-12-15 11:00:00,37.94,37.96,37.93,37.96,11327.0,30.232,30.2479,30.224,30.2479,11327.0
2017-12-15 11:10:00,37.97,37.97,37.94,37.96,6809.0,30.2559,30.2559,30.232,30.2479,6809.0
2017-12-15 11:20:00,37.94,38.02,37.94,38.01,21044.0,30.232,30.2957,30.232,30.2877,21044.0
2017-12-15 11:30:00,38.01,38.09,37.99,38.08,18149.0,30.2877,30.3515,30.2718,30.3435,18149.0
2017-12-15 11:40:00,38.08,38.08,38.02,38.05,16977.0,30.3435,30.3435,30.2957,30.3196,16977.0
2017-12-15 11:50:00,38.06,38.06,38.02,38.05,29200.0,30.3276,30.3276,30.2957,30.3196,29200.0
2017-12-15 12:00:00,38.04,38.09,38.03,38.08,16708.0,30.3117,30.3515,30.3037,30.3435,16708.0
2017-12-15 12:10:00,38.08,38.12,38.03,38.1,19070.0,30.3435,30.3754,30.3037,30.3595,19070.0
2017-12-15 12:20:00,38.1,38.18,38.09,38.18,25332.0,30.3595,30.4232,30.3515,30.4232,25332.0
2017-12-15 12:30:00,38.17,38.17,38.13,38.13,10553.0,30.4152,30.4152,30.3834,30.3834,10553.0
2017-12-15 12:40:00,38.14,38.15,38.12,38.14,5600.0,30.3913,30.3993,30.3754,30.3913,5600.0
2017-12-15 12:50:00,38.15,38.15,38.09,38.11,13611.0,30.3993,30.3993,30.3515,30.3674,13611.0
2017-12-15 13:00:00,38.11,38.11,38.08,38.1,16595.0,30.3674,30.3674,30.3435,30.3595,16595.0
2017-12-15 13:10:00,38.09,38.1,38.07,38.1,7603.0,30.3515,30.3595,30.3356,30.3595,7603.0
2017-12-15 13:20:00,38.11,38.13,38.1,38.13,25232.0,30.3674,30.3834,30.3595,30.3834,25232.0
2017-12-15 13:30:00,38.12,38.18,38.12,38.12,30950.0,30.3754,30.4232,30.3754,30.3754,30950.0
2017-12-15 13:40:00,38.12,38.18,38.12,38.14,25003.0,30.3754,30.4232,30.3754,30.3913,25003.0
2017-12-15 13:50:00,38.14,38.19,38.13,38.15,21049.0,30.3913,30.4312,30.3834,30.3993,21049.0
2017-12-15 14:00:00,38.14,38.19,38.14,38.17,18348.0,30.3913,30.4312,30.3913,30.4152,18348.0
2017-12-15 14:10:00,38.18,38.19,38.15,38.19,9019.0,30.4232,30.4312,30.3993,30.4312,9019.0
2017-12-15 14:20:00,38.18,38.19,38.15,38.15,47095.0,30.4232,30.4312,30.3993,30.3993,47095.0
2017-12-15 14:30:00,38.16,38.19,38.16,38.19,14225.0,30.4073,30.4312,30.4073,30.4312,14225.0
2017-12-15 14:40:00,38.18,38.19,38.15,38.19,23631.0,30.4232,30.4312,30.3993,30.4312,23631.0
2017-12-15 14:50:00,38.19,38.2,38.15,38.17,12920.0,30.4312,30.4391,30.3993,30.4152,12920.0
2017-12-15 15:00:00,38.16,38.26,38.15,38.25,29961.0,30.4073,30.487,30.3993,30.479,29961.0
2017-12-15 15:10:00,38.25,38.26,38.23,38.24,21754.0,30.479,30.487,30.4631,30.471,21754.0
2017-12-15 15:20:00,38.24,38.24,38.2,38.22,20513.0,30.471,30.471,30.4391,30.4551,20513.0
2017-12-15 15:30:00,38.22,38.24,38.22,38.24,31645.0,30.4551,30.471,30.4551,30.471,31645.0
2017-12-15 15:40:00,38.24,38.24,38.15,38.15,41679.0,30.471,30.471,30.3993,30.3993,41679.0
2017-12-15 15:50:00,38.16,38.27,38.13,38.18,185393.0,30.4073,30.4949,30.3834,30.4232,185393.0
2017-12-18 09:30:00,38.49,38.74,38.46,38.72,63013.0,30.6702,30.8694,30.6463,30.8535,63013.0
2017-12-18 09:40:00,38.72,38.88,38.72,38.86,52835.0,30.8535,30.981,30.8535,30.9651,52835.0
2017-12-18 09:50:00,38.85,38.85,38.73,38.76,40151.0,30.9571,30.9571,30.8615,30.8854,40151.0
2017-12-18 10:00:00,38.76,38.8,38.7,38.72,79344.0,30.8854,30.9172,30.8376,30.8535,79344.0
2017-12-18 10:10:00,38.72,38.72,38.53,38.56,88068.0,30.8535,30.8535,30.7021,30.726,88068.0
2017-12-18 10:20:00,38.56,38.56,38.47,38.48,31291.0,30.726,30.726,30.6543,30.6623,31291.0
2017-12-18 10:30:00,38.47,38.47,38.36,38.38,33034.0,30.6543,30.6543,30.5666,30.5826,33034.0
2017-12-18 10:40:00,38.38,38.4,38.3,38.33,41750.0,30.5826,30.5985,30.5188,30.5427,41750.0
2017-12-18 10:50:00,38.33,38.4,38.33,38.35,34841.0,30.5427,30.5985,30.5427,30.5587,34841.0
2017-12-18 11:00:00,38.35,38.37,38.33,38.36,31243.0,30.5587,30.5746,30.5427,30.5666,31243.0
2017-12-18 11:10:00,38.35,38.35,38.33,38.35,26048.0,30.5587,30.5587,30.5427,30.5587,26048.0
2017-12-18 11:20:00,38.35,38.4,38.35,38.39,28115.0,30.5587,30.5985,30.5587,30.5905,28115.0
2017-12-18 11:30:00,38.39,38.39,38.35,38.38,32383.0,30.5905,30.5905,30.5587,30.5826,32383.0
2017-12-18 11:40:00,38.38,38.38,38.35,38.36,21414.0,30.5826,30.5826,30.5587,30.5666,21414.0
2017-12-18 11:50:00,38.37,38.38,38.35,38.37,30777.0,30.5746,30.5826,30.5587,30.5746,30777.0
2017-12-18 12:00:00,38.38,38.44,38.38,38.44,25188.0,30.5826,30.6304,30.5826,30.6304,25188.0
2017-12-18 12:10:00,38.45,38.51,38.45,38.48,20946.0,30.6384,30.6862,30.6384,30.6623,20946.0
2017-12-18 12:20:00,38.49,38.49,38.46,38.46,25154.0,30.6702,30.6702,30.6463,30.6463,25154.0
2017-12-18 12:30:00,38.46,38.47,38.45,38.46,7055.0,30.6463,30.6543,30.6384,30.6463,7055.0
2017-12-18 12:40:00,38.47,38.53,38.47,38.48,36040.0,30.6543,30.7021,30.6543,30.6623,36040.0
2017-12-18 12:50:00,38.49,38.51,38.45,38.51,29628.0,30.6702,30.6862,30.6384,30.6862,29628.0
2017-12-18 13:00:00,38.51,38.53,38.5,38.53,24432.0,30.6862,30.7021,30.6782,30.7021,24432.0
2017-12-18 13:10:00,38.53,38.55,38.52,38.52,19245.0,30.7021,30.718,30.6941,30.6941,19245.0
2017-12-18 13:20:00,38.52,38.54,38.5,38.54,14713.0,30.6941,30.7101,30.6782,30.7101,14713.0
2017-12-18 13:30:00,38.54,38.58,38.53,38.53,24693.0,30.7101,30.7419,30.7021,30.7021,24693.0
2017-12-18 13:40:00,38.54,38.54,38.52,38.53,23823.0,30.7101,30.7101,30.6941,30.7021,23823.0
2017-12-18 13:50:00,38.53,38.53,38.51,38.51,35610.0,30.7021,30.7021,30.6862,30.6862,35610.0
2017-12-18 14:00:00,38.51,38.51,38.5,38.51,16643.0,30.6862,30.6862,30.6782,30.6862,16643.0
2017-12-18 14:10:00,38.51,38.51,38.49,38.51,27527.0,30.6862,30.6862,30.6702,30.6862,27527.0
2017-12-18 14:20:00,38.51,38.56,38.51,38.53,30730.0,30.6862,30.726,30.6862,30.7021,30730.0
2017-12-18 14:30:00,38.53,38.53,38.51,38.51,17704.0,30.7021,30.7021,30.6862,30.6862,17704.0
2017-12-18 14:40:00,38.51,38.52,38.47,38.49,31154.0,30.6862,30.6941,30.6543,30.6702,31154.0
2017-12-18 14:50:00,38.49,38.51,38.47,38.51,21256.0,30.6702,30.6862,30.6543,30.6862,21256.0
2017-12-18 15:00:00,38.52,38.56,38.51,38.55,31700.0,30.6941,30.726,30.6862,30.718,31700.0
2017-12-18 15:10:00,38.56,38.58,38.54,38.58,31677.0,30.726,30.7419,30.7101,30.7419,31677.0
2017-12-18 15:20:00,38.58,38.6,38.53,38.53,24540.0,30.7419,30.7579,30.7021,30.7021,24540.0
2017-12-18 15:30:00,38.53,38.56,38.52,38.56,48025.0,30.7021,30.726,30.6941,30.726,48025.0
2017-12-18 15:40:00,38.56,38.56,38.49,38.5,89784.0,30.726,30.726,30.6702,30.6782,89784.0
2017-12-18 15:50:00,38.49,38.53,38.45,38.52,181202.0,30.6702,30.7021,30.6384,30.6941,181202.0
2017-12-19 09:30:00,38.67,38.86,38.63,38.72,101840.0,30.8137,30.9651,30.7818,30.8535,101840.0
2017-12-19 09:40:00,38.72,38.85,38.67,38.67,59139.0,30.8535,30.9571,30.8137,30.8137,59139.0
2017-12-19 09:50:00,38.67,38.67,38.54,38.62,33947.0,30.8137,30.8137,30.7101,30.7738,33947.0
2017-12-19 10:00:00,38.63,38.72,38.63,38.65,41306.0,30.7818,30.8535,30.7818,30.7977,41306.0
2017-12-19 10:10:00,38.65,38.67,38.59,38.6,29781.0,30.7977,30.8137,30.7499,30.7579,29781.0
2017-12-19 10:20:00,38.6,38.63,38.56,38.58,35169.0,30.7579,30.7818,30.726,30.7419,35169.0
2017-12-19 10:30:00,38.59,38.59,38.49,38.5,33020.0,30.7499,30.7499,30.6702,30.6782,33020.0
2017-12-19 10:40:00,38.48,38.51,38.44,38.48,30792.0,30.6623,30.6862,30.6304,30.6623,30792.0
2017-12-19 10:50:00,38.48,38.52,38.47,38.5,15792.0,30.6623,30.6941,30.6543,30.6782,15792.0
2017-12-19 11:00:00,38.51,38.55,38.49,38.49,26185.0,30.6862,30.718,30.6702,30.6702,26185.0
2017-12-19 11:10:00,38.5,38.5,38.44,38.5,24479.0,30.6782,30.6782,30.6304,30.6782,24479.0
2017-12-19 11:20:00,38.5,38.53,38.49,38.51,25946.0,30.6782,30.7021,30.6702,30.6862,25946.0
2017-12-19 11:30:00,38.5,38.5,38.46,38.47,21162.0,30.6782,30.6782,30.6463,30.6543,21162.0
2017-12-19 11:40:00,38.47,38.47,38.4,38.42,19149.0,30.6543,30.6543,30.5985,30.6145,19149.0
2017-12-19 11:50:00,38.42,38.42,38.38,38.39,27653.0,30.6145,30.6145,30.5826,30.5905,27653.0
2017-12-19 12:00:00,38.38,38.43,38.38,38.43,16886.0,30.5826,30.6224,30.5826,30.6224,16886.0
2017-12-19 12:10:00,38.44,38.47,38.43,38.47,16553.0,30.6304,30.6543,30.6224,30.6543,16553.0
2017-12-19 12:20:00,38.47,38.47,38.39,38.39,23169.0,30.6543,30.6543,30.5905,30.5905,23169.0
2017-12-19 12:30:00,38.4,38.41,38.37,38.37,15035.0,30.5985,30.6065,30.5746,30.5746,15035.0
2017-12-19 12:40:00,38.36,38.36,38.32,38.34,21837.0,30.5666,30.5666,30.5348,30.5507,21837.0
2017-12-19 12:50:00,38.34,38.42,38.34,38.42,14692.0,30.5507,30.6145,30.5507,30.6145,14692.0
2017-12-19 13:00:00,38.42,38.42,38.4,38.41,20100.0,30.6145,30.6145,30.5985,30.6065,20100.0
2017-12-19 13:10:00,38.4,38.4,38.38,38.38,8310.0,30.5985,30.5985,30.5826,30.5826,8310.0
2017-12-19 13:20:00,38.38,38.42,38.38,38.41,20590.0,30.5826,30.6145,30.5826,30.6065,20590.0
2017-12-19 13:30:00,38.42,38.47,38.4,38.46,21002.0,30.6145,30.6543,30.5985,30.6463,21002.0
2017-12-19 13:40:00,38.46,38.46,38.44,38.46,14744.0,30.6463,30.6463,30.6304,30.6463,14744.0
2017-12-19 13:50:00,38.45,38.45,38.43,38.44,15045.0,30.6384,30.6384,30.6224,30.6304,15045.0
2017-12-19 14:00:00,38.44,38.44,38.38,38.39,26622.0,30.6304,30.6304,30.5826,30.5905,26622.0
2017-12-19 14:10:00,38.39,38.4,38.39,38.39,6667.0,30.5905,30.5985,30.5905,30.5905,6667.0
2017-12-19 14:20:00,38.39,38.47,38.39,38.45,28519.0,30.5905,30.6543,30.5905,30.6384,28519.0
2017-12-19 14:30:00,38.44,38.44,38.41,38.41,17599.0,30.6304,30.6304,30.6065,30.6065,17599.0
2017-12-19 14:40:00,38.42,38.42,38.37,38.37,48103.0,30.6145,30.6145,30.5746,30.5746,48103.0
2017-12-19 14:50:00,38.36,38.36,38.33,38.34,17032.0,30.5666,30.5666,30.5427,30.5507,17032.0
2017-12-19 15:00:00,38.34,38.4,38.33,38.35,32078.0,30.5507,30.5985,30.5427,30.5587,32078.0
2017-12-19 15:10:00,38.36,38.4,38.36,38.38,29082.0,30.5666,30.5985,30.5666,30.5826,29082.0
2017-12-19 15:20:00,38.37,38.44,38.37,38.42,33172.0,30.5746,30.6304,30.5746,30.6145,33172.0
2017-12-19 15:30:00,38.42,38.44,38.42,38.43,57406.0,30.6145,30.6304,30.6145,30.6224,57406.0
2017-12-19 15:40:00,38.44,38.46,38.37,38.37,52923.0,30.6304,30.6463,30.5746,30.5746,52923.0
2017-12-19 15:50:00,38.37,38.37,38.28,38.3,177848.0,30.5746,30.5746,30.5029,30.5188,177848.0
2017-12-20 09:30:00,38.42,38.67,38.37,38.43,62583.0,30.6145,30.8137,30.5746,30.6224,62583.0
2017-12-20 09:40:00,38.43,38.48,38.34,38.37,57488.0,30.6224,30.6623,30.5507,30.5746,57488.0
2017-12-20 09:50:00,38.38,38.46,38.38,38.46,38422.0,30.5826,30.6463,30.5826,30.6463,38422.0
2017-12-20 10:00:00,38.48,38.48,38.35,38.39,20698.0,30.6623,30.6623,30.5587,30.5905,20698.0
2017-12-20 10:10:00,38.4,38.4,38.36,38.36,35606.0,30.5985,30.5985,30.5666,30.5666,35606.0
2017-12-20 10:20:00,38.36,38.38,38.29,38.29,21424.0,30.5666,30.5826,30.5109,30.5109,21424.0
2017-12-20 10:30:00,38.3,38.33,38.23,38.23,25626.0,30.5188,30.5427,30.4631,30.4631,25626.0
2017-12-20 10:40:00,38.24,38.29,38.21,38.26,26078.0,30.471,30.5109,30.4471,30.487,26078.0
2017-12-20 10:50:00,38.27,38.3,38.26,38.29,28412.0,30.4949,30.5188,30.487,30.5109,28412.0
2017-12-20 11:00:00,38.29,38.35,38.28,38.33,24140.0,30.5109,30.5587,30.5029,30.5427,24140.0
2017-12-20 11:10:00,38.33,38.38,38.33,38.37,32638.0,30.5427,30.5826,30.5427,30.5746,32638.0
2017-12-20 11:20:00,38.35,38.4,38.35,38.4,31928.0,30.5587,30.5985,30.5587,30.5985,31928.0
2017-12-20 11:30:00,38.41,38.46,38.4,38.45,32036.0,30.6065,30.6463,30.5985,30.6384,32036.0
2017-12-20 11:40:00,38.45,38.46,38.39,38.39,17769.0,30.6384,30.6463,30.5905,30.5905,17769.0
2017-12-20 11:50:00,38.4,38.41,38.38,38.4,16030.0,30.5985,30.6065,30.5826,30.5985,16030.0
2017-12-20 12:00:00,38.4,38.43,38.4,38.42,25642.0,30.5985,30.6224,30.5985,30.6145,25642.0
2017-12-20 12:10:00,38.42,38.46,38.42,38.46,30019.0,30.6145,30.6463,30.6145,30.6463,30019.0
2017-12-20 12:20:00,38.46,38.47,38.44,38.47,13824.0,30.6463,30.6543,30.6304,30.6543,13824.0
2017-12-20 12:30:00,38.48,38.49,38.42,38.43,50712.0,30.6623,30.6702,30.6145,30.6224,50712.0
2017-12-20 12:40:00,38.43,38.47,38.43,38.47,13885.0,30.6224,30.6543,30.6224,30.6543,13885.0
2017-12-20 12:50:00,38.47,38.49,38.47,38.49,9767.0,30.6543,30.6702,30.6543,30.6702,9767.0
2017-12-20 13:00:00,38.49,38.52,38.49,38.52,20225.0,30.6702,30.6941,30.6702,30.6941,20225.0
2017-12-20 13:10:00,38.53,38.61,38.53,38.61,25315.0,30.7021,30.7659,30.7021,30.7659,25315.0
2017-12-20 13:20:00,38.62,38.72,38.62,38.72,49167.0,30.7738,30.8535,30.7738,30.8535,49167.0
2017-12-20 13:30:00,38.72,38.72,38.68,38.69,13749.0,30.8535,30.8535,30.8216,30.8296,13749.0
2017-12-20 13:40:00,38.69,38.69,38.64,38.68,21528.0,30.8296,30.8296,30.7898,30.8216,21528.0
2017-12-20 13:50:00,38.69,38.69,38.67,38.68,20338.0,30.8296,30.8296,30.8137,30.8216,20338.0
2017-12-20 14:00:00,38.68,38.69,38.66,38.66,23821.0,30.8216,30.8296,30.8057,30.8057,23821.0
2017-12-20 14:10:00,38.65,38.71,38.65,38.71,33280.0,30.7977,30.8455,30.7977,30.8455,33280.0
2017-12-20 14:20:00,38.71,38.74,38.66,38.66,31125.0,30.8455,30.8694,30.8057,30.8057,31125.0
2017-12-20 14:30:00,38.65,38.66,38.65,38.65,12546.0,30.7977,30.8057,30.7977,30.7977,12546.0
2017-12-20 14:40:00,38.65,38.67,38.64,38.67,51958.0,30.7977,30.8137,30.7898,30.8137,51958.0
2017-12-20 14:50:00,38.67,38.69,38.66,38.68,11960.0,30.8137,30.8296,30.8057,30.8216,11960.0
2017-12-20 15:00:00,38.68,38.71,38.67,38.7,18015.0,30.8216,30.8455,30.8137,30.8376,18015.0
2017-12-20 15:10:00,38.7,38.72,38.7,38.71,48008.0,30.8376,30.8535,30.8376,30.8455,48008.0
2017-12-20 15:20:00,38.72,38.72,38.69,38.7,28666.0,30.8535,30.8535,30.8296,30.8376,28666.0
2017-12-20 15:30:00,38.7,38.77,38.7,38.76,49112.0,30.8376,30.8933,30.8376,30.8854,49112.0
2017-12-20 15:40:00,38.76,38.79,38.73,38.76,69379.0,30.8854,30.9093,30.8615,30.8854,69379.0
2017-12-20 15:50:00,38.76,38.76,38.73,38.75,128591.0,30.8854,30.8854,30.8615,30.8774,128591.0
2017-12-21 09:30:00,38.9,38.99,38.85,38.89,26814.0,30.9969,31.0686,30.9571,30.989,26814.0
2017-12-21 09:40:00,38.88,38.89,38.81,38.87,30829.0,30.981,30.989,30.9252,30.973,30829.0
2017-12-21 09:50:00,38.86,38.95,38.85,38.92,37719.0,30.9651,31.0368,30.9571,31.0129,37719.0
2017-12-21 10:00:00,38.91,38.98,38.91,38.94,29204.0,31.0049,31.0607,31.0049,31.0288,29204.0
2017-12-21 10:10:00,38.96,38.96,38.92,38.95,23178.0,31.0447,31.0447,31.0129,31.0368,23178.0
2017-12-21 10:20:00,38.95,38.95,38.92,38.94,20493.0,31.0368,31.0368,31.0129,31.0288,20493.0
2017-12-21 10:30:00,38.94,38.99,38.91,38.99,25806.0,31.0288,31.0686,31.0049,31.0686,25806.0
2017-12-21 10:40:00,38.99,38.99,38.94,38.94,21222.0,31.0686,31.0686,31.0288,31.0288,21222.0
2017-12-21 10:50:00,38.92,38.95,38.89,38.89,16788.0,31.0129,31.0368,30.989,30.989,16788.0
2017-12-21 11:00:00,38.89,38.91,38.87,38.89,19315.0,30.989,31.0049,30.973,30.989,19315.0
2017-12-21 11:10:00,38.87,38.87,38.82,38.85,19304.0,30.973,30.973,30.9332,30.9571,19304.0
2017-12-21 11:20:00,38.85,38.87,38.83,38.83,23403.0,30.9571,30.973,30.9412,30.9412,23403.0
2017-12-21 11:30:00,38.85,38.86,38.84,38.86,23692.0,30.9571,30.9651,30.9491,30.9651,23692.0
2017-12-21 11:40:00,38.86,38.86,38.82,38.83,19075.0,30.9651,30.9651,30.9332,30.9412,19075.0
2017-12-21 11:50:00,38.83,38.83,38.75,38.78,30792.0,30.9412,30.9412,30.8774,30.9013,30792.0
2017-12-21 12:00:00,38.78,38.81,38.76,38.78,31518.0,30.9013,30.9252,30.8854,30.9013,31518.0
2017-12-21 12:10:00,38.79,38.79,38.75,38.75,13200.0,30.9093,30.9093,30.8774,30.8774,13200.0
2017-12-21 12:20:00,38.76,38.8,38.76,38.78,27200.0,30.8854,30.9172,30.8854,30.9013,27200.0
2017-12-21 12:30:00,38.78,38.78,38.72,38.77,14670.0,30.9013,30.9013,30.8535,30.8933,14670.0
2017-12-21 12:40:00,38.76,38.76,38.73,38.73,9988.0,30.8854,30.8854,30.8615,30.8615,9988.0
2017-12-21 12:50:00,38.73,38.77,38.73,38.76,19660.0,30.8615,30.8933,30.8615,30.8854,19660.0
2017-12-21 13:00:00,38.76,38.78,38.75,38.76,9200.0,30.8854,30.9013,30.8774,30.8854,9200.0
2017-12-21 13:10:00,38.76,38.79,38.76,38.77,26173.0,30.8854,30.9093,30.8854,30.8933,26173.0
2017-12-21 13:20:00,38.77,38.78,38.74,38.74,13450.0,30.8933,30.9013,30.8694,30.8694,13450.0
2017-12-21 13:30:00,38.73,38.77,38.72,38.74,8414.0,30.8615,30.8933,30.8535,30.8694,8414.0
2017-12-21 13:40:00,38.74,38.76,38.73,38.74,15418.0,30.8694,30.8854,30.8615,30.8694,15418.0
2017-12-21 13:50:00,38.72,38.75,38.71,38.71,10800.0,30.8535,30.8774,30.8455,30.8455,10800.0
2017-12-21 14:00:00,38.71,38.72,38.68,38.68,13430.0,30.8455,30.8535,30.8216,30.8216,13430.0
2017-12-21 14:10:00,38.67,38.68,38.65,38.68,13200.0,30.8137,30.8216,30.7977,30.8216,13200.0
2017-12-21 14:20:00,38.68,38.68,38.6,38.63,19349.0,30.8216,30.8216,30.7579,30.7818,19349.0
2017-12-21 14:30:00,38.62,38.69,38.61,38.68,23579.0,30.7738,30.8296,30.7659,30.8216,23579.0
2017-12-21 14:40:00,38.67,38.7,38.63,38.63,19010.0,30.8137,30.8376,30.7818,30.7818,19010.0
2017-12-21 14:50:00,38.63,38.66,38.62,38.63,29253.0,30.7818,30.8057,30.7738,30.7818,29253.0
2017-12-21 15:00:00,38.62,38.64,38.6,38.63,20164.0,30.7738,30.7898,30.7579,30.7818,20164.0
2017-12-21 15:10:00,38.63,38.65,38.54,38.57,23384.0,30.7818,30.7977,30.7101,30.734,23384.0
2017-12-21 15:20:00,38.56,38.63,38.56,38.6,28358.0,30.726,30.7818,30.726,30.7579,28358.0
2017-12-21 15:30:00,38.6,38.64,38.6,38.63,26948.0,30.7579,30.7898,30.7579,30.7818,26948.0
2017-12-21 15:40:00,38.62,38.64,38.58,38.58,43551.0,30.7738,30.7898,30.7419,30.7419,43551.0
2017-12-21 15:50:00,38.58,38.58,38.49,38.54,115302.0,30.7419,30.7419,30.6702,30.7101,115302.0
2017-12-22 09:30:00,38.52,38.74,38.49,38.55,41670.0,30.6941,30.8694,30.6702,30.718,41670.0
2017-12-22 09:40:00,38.55,38.58,38.47,38.53,22082.0,30.718,30.7419,30.6543,30.7021,22082.0
2017-12-22 09:50:00,38.57,38.64,38.56,38.63,20676.0,30.734,30.7898,30.726,30.7818,20676.0
2017-12-22 10:00:00,38.63,38.68,38.56,38.67,17284.0,30.7818,30.8216,30.726,30.8137,17284.0
2017-12-22 10:10:00,38.66,38.66,38.52,38.63,13152.0,30.8057,30.8057,30.6941,30.7818,13152.0
2017-12-22 10:20:00,38.63,38.63,38.51,38.53,17099.0,30.7818,30.7818,30.6862,30.7021,17099.0
2017-12-22 10:30:00,38.53,38.56,38.51,38.53,12520.0,30.7021,30.726,30.6862,30.7021,12520.0
2017-12-22 10:40:00,38.55,38.62,38.51,38.57,12645.0,30.718,30.7738,30.6862,30.734,12645.0
2017-12-22 10:50:00,38.58,38.62,38.54,38.57,13663.0,30.7419,30.7738,30.7101,30.734,13663.0
2017-12-22 11:00:00,38.58,38.59,38.49,38.54,9159.0,30.7419,30.7499,30.6702,30.7101,9159.0
2017-12-22 11:10:00,38.53,38.58,38.52,38.56,8021.0,30.7021,30.7419,30.6941,30.726,8021.0
2017-12-22 11:20:00,38.57,38.61,38.57,38.59,12971.0,30.734,30.7659,30.734,30.7499,12971.0
2017-12-22 11:30:00,38.58,38.63,38.54,38.58,20070.0,30.7419,30.7818,30.7101,30.7419,20070.0
2017-12-22 11:40:00,38.56,38.6,38.55,38.57,10105.0,30.726,30.7579,30.718,30.734,10105.0
2017-12-22 11:50:00,38.58,38.59,38.53,38.54,10653.0,30.7419,30.7499,30.7021,30.7101,10653.0
2017-12-22 12:00:00,38.54,38.56,38.52,38.56,10292.0,30.7101,30.726,30.6941,30.726,10292.0
2017-12-22 12:10:00,38.56,38.58,38.55,38.58,7099.0,30.726,30.7419,30.718,30.7419,7099.0
2017-12-22 12:20:00,38.59,38.63,38.58,38.63,8639.0,30.7499,30.7818,30.7419,30.7818,8639.0
2017-12-22 12:30:00,38.63,38.63,38.57,38.61,9416.0,30.7818,30.7818,30.734,30.7659,9416.0
2017-12-22 12:40:00,38.62,38.62,38.55,38.56,6709.0,30.7738,30.7738,30.718,30.726,6709.0
2017-12-22 12:50:00,38.57,38.59,38.55,38.57,5200.0,30.734,30.7499,30.718,30.734,5200.0
2017-12-22 13:00:00,38.56,38.58,38.56,38.57,2200.0,30.726,30.7419,30.726,30.734,2200.0
2017-12-22 13:10:00,38.58,38.59,38.56,38.59,4346.0,30.7419,30.7499,30.726,30.7499,4346.0
2017-12-22 13:20:00,38.58,38.61,38.55,38.58,9325.0,30.7419,30.7659,30.718,30.7419,9325.0
2017-12-22 13:30:00,38.58,38.6,38.56,38.6,7035.0,30.7419,30.7579,30.726,30.7579,7035.0
2017-12-22 13:40:00,38.6,38.62,38.57,38.6,9600.0,30.7579,30.7738,30.734,30.7579,9600.0
2017-12-22 13:50:00,38.6,38.63,38.59,38.62,6507.0,30.7579,30.7818,30.7499,30.7738,6507.0
2017-12-22 14:00:00,38.61,38.63,38.6,38.6,5958.0,30.7659,30.7818,30.7579,30.7579,5958.0
2017-12-22 14:10:00,38.6,38.65,38.59,38.63,9551.0,30.7579,30.7977,30.7499,30.7818,9551.0
2017-12-22 14:20:00,38.63,38.67,38.62,38.65,10715.0,30.7818,30.8137,30.7738,30.7977,10715.0
2017-12-22 14:30:00,38.65,38.66,38.61,38.63,9563.0,30.7977,30.8057,30.7659,30.7818,9563.0
2017-12-22 14:40:00,38.63,38.67,38.6,38.66,9532.0,30.7818,30.8137,30.7579,30.8057,9532.0
2017-12-22 14:50:00,38.66,38.68,38.62,38.66,10463.0,30.8057,30.8216,30.7738,30.8057,10463.0
2017-12-22 15:00:00,38.65,38.66,38.63,38.63,13800.0,30.7977,30.8057,30.7818,30.7818,13800.0
2017-12-22 15:10:00,38.65,38.65,38.6,38.61,16320.0,30.7977,30.7977,30.7579,30.7659,16320.0
2017-12-22 15:20:00,38.61,38.61,38.58,38.6,11208.0,30.7659,30.7659,30.7419,30.7579,11208.0
2017-12-22 15:30:00,38.59,38.6,38.57,38.6,21854.0,30.7499,30.7579,30.734,30.7579,21854.0
2017-12-22 15:40:00,38.6,38.61,38.57,38.57,17200.0,30.7579,30.7659,30.734,30.734,17200.0
2017-12-22 15:50:00,38.57,38.57,38.53,38.56,101568.0,30.734,30.734,30.7021,30.726,101568.0
2017-12-26 09:30:00,38.51,38.61,38.42,38.57,26271.0,30.6862,30.7659,30.6145,30.734,26271.0
2017-12-26 09:40:00,38.57,38.67,38.57,38.66,15784.0,30.734,30.8137,30.734,30.8057,15784.0
2017-12-26 09:50:00,38.66,38.68,38.59,38.61,6231.0,30.8057,30.8216,30.7499,30.7659,6231.0
2017-12-26 10:00:00,38.6,38.63,38.59,38.63,4895.0,30.7579,30.7818,30.7499,30.7818,4895.0
2017-12-26 10:10:00,38.63,38.63,38.59,38.6,5826.0,30.7818,30.7818,30.7499,30.7579,5826.0
2017-12-26 10:20:00,38.6,38.62,38.59,38.6,6555.0,30.7579,30.7738,30.7499,30.7579,6555.0
2017-12-26 10:30:00,38.6,38.61,38.6,38.6,4203.0,30.7579,30.7659,30.7579,30.7579,4203.0
2017-12-26 10:40:00,38.61,38.63,38.61,38.63,18428.0,30.7659,30.7818,30.7659,30.7818,18428.0
2017-12-26 10:50:00,38.63,38.63,38.57,38.57,4100.0,30.7818,30.7818,30.734,30.734,4100.0
2017-12-26 11:00:00,38.57,38.59,38.53,38.53,9262.0,30.734,30.7499,30.7021,30.7021,9262.0
2017-12-26 11:10:00,38.53,38.55,38.51,38.55,7513.0,30.7021,30.718,30.6862,30.718,7513.0
2017-12-26 11:20:00,38.55,38.56,38.47,38.48,6358.0,30.718,30.726,30.6543,30.6623,6358.0
2017-12-26 11:30:00,38.48,38.48,38.47,38.47,1700.0,30.6623,30.6623,30.6543,30.6543,1700.0
2017-12-26 11:40:00,38.48,38.48,38.44,38.44,5300.0,30.6623,30.6623,30.6304,30.6304,5300.0
2017-12-26 11:50:00,38.44,38.45,38.42,38.45,6362.0,30.6304,30.6384,30.6145,30.6384,6362.0
2017-12-26 12:00:00,38.46,38.47,38.46,38.46,2500.0,30.6463,30.6543,30.6463,30.6463,2500.0
2017-12-26 12:10:00,38.46,38.48,38.46,38.48,3569.0,30.6463,30.6623,30.6463,30.6623,3569.0
2017-12-26 12:20:00,38.48,38.51,38.38,38.41,21078.0,30.6623,30.6862,30.5826,30.6065,21078.0
2017-12-26 12:30:00,38.42,38.42,38.42,38.42,1200.0,30.6145,30.6145,30.6145,30.6145,1200.0
2017-12-26 12:40:00,38.43,38.46,38.43,38.45,4313.0,30.6224,30.6463,30.6224,30.6384,4313.0
2017-12-26 12:50:00,38.44,38.46,38.41,38.45,5800.0,30.6304,30.6463,30.6065,30.6384,5800.0
2017-12-26 13:00:00,38.44,38.44,38.42,38.42,6174.0,30.6304,30.6304,30.6145,30.6145,6174.0
2017-12-26 13:10:00,38.42,38.42,38.4,38.42,7506.0,30.6145,30.6145,30.5985,30.6145,7506.0
2017-12-26 13:20:00,38.42,38.42,38.42,38.42,500.0,30.6145,30.6145,30.6145,30.6145,500.0
2017-12-26 13:30:00,38.42,38.42,38.37,38.37,4400.0,30.6145,30.6145,30.5746,30.5746,4400.0
2017-12-26 13:40:00,38.37,38.42,38.37,38.42,10700.0,30.5746,30.6145,30.5746,30.6145,10700.0
2017-12-26 13:50:00,38.42,38.42,38.4,38.4,6305.0,30.6145,30.6145,30.5985,30.5985,6305.0
2017-12-26 14:00:00,38.4,38.4,38.38,38.38,3300.0,30.5985,30.5985,30.5826,30.5826,3300.0
2017-12-26 14:10:00,38.38,38.4,38.36,38.4,9384.0,30.5826,30.5985,30.5666,30.5985,9384.0
2017-12-26 14:20:00,38.4,38.42,38.4,38.42,6442.0,30.5985,30.6145,30.5985,30.6145,6442.0
2017-12-26 14:30:00,38.42,38.42,38.42,38.42,500.0,30.6145,30.6145,30.6145,30.6145,500.0
2017-12-26 14:40:00,38.42,38.42,38.42,38.42,2400.0,30.6145,30.6145,30.6145,30.6145,2400.0
2017-12-26 14:50:00,38.42,38.46,38.42,38.46,17400.0,30.6145,30.6463,30.6145,30.6463,17400.0
2017-12-26 15:00:00,38.46,38.46,38.46,38.46,4706.0,30.6463,30.6463,30.6463,30.6463,4706.0
2017-12-26 15:10:00,38.45,38.46,38.42,38.42,5133.0,30.6384,30.6463,30.6145,30.6145,5133.0
2017-12-26 15:20:00,38.43,38.43,38.4,38.4,9006.0,30.6224,30.6224,30.5985,30.5985,9006.0
2017-12-26 15:30:00,38.41,38.45,38.4,38.45,9700.0,30.6065,30.6384,30.5985,30.6384,9700.0
2017-12-26 15:40:00,38.45,38.48,38.43,38.48,21402.0,30.6384,30.6623,30.6224,30.6623,21402.0
2017-12-26 15:50:00,38.49,38.49,38.44,38.49,53308.0,30.6702,30.6702,30.6304,30.6702,53308.0
2017-12-27 09:30:00,38.52,38.56,38.5,38.52,12200.0,30.6941,30.726,30.6782,30.6941,12200.0
2017-12-27 09:40:00,38.5,38.51,38.46,38.49,9723.0,30.6782,30.6862,30.6463,30.6702,9723.0
2017-12-27 09:50:00,38.5,38.5,38.47,38.48,3800.0,30.6782,30.6782,30.6543,30.6623,3800.0
2017-12-27 10:00:00,38.49,38.57,38.49,38.57,13285.0,30.6702,30.734,30.6702,30.734,13285.0
2017-12-27 10:10:00,38.57,38.57,38.54,38.57,8966.0,30.734,30.734,30.7101,30.734,8966.0
2017-12-27 10:20:00,38.58,38.6,38.57,38.59,6700.0,30.7419,30.7579,30.734,30.7499,6700.0
2017-12-27 10:30:00,38.59,38.59,38.57,38.57,12315.0,30.7499,30.7499,30.734,30.734,12315.0
2017-12-27 10:40:00,38.58,38.63,38.58,38.62,18529.0,30.7419,30.7818,30.7419,30.7738,18529.0
2017-12-27 10:50:00,38.63,38.64,38.62,38.64,15686.0,30.7818,30.7898,30.7738,30.7898,15686.0
2017-12-27 11:00:00,38.63,38.65,38.63,38.63,12576.0,30.7818,30.7977,30.7818,30.7818,12576.0
2017-12-27 11:10:00,38.63,38.64,38.63,38.64,12002.0,30.7818,30.7898,30.7818,30.7898,12002.0
2017-12-27 11:20:00,38.64,38.64,38.6,38.6,10783.0,30.7898,30.7898,30.7579,30.7579,10783.0
2017-12-27 11:30:00,38.6,38.6,38.56,38.56,6139.0,30.7579,30.7579,30.726,30.726,6139.0
2017-12-27 11:40:00,38.56,38.56,38.52,38.52,7100.0,30.726,30.726,30.6941,30.6941,7100.0
2017-12-27 11:50:00,38.53,38.54,38.52,38.53,5601.0,30.7021,30.7101,30.6941,30.7021,5601.0
2017-12-27 12:00:00,38.51,38.52,38.5,38.52,5050.0,30.6862,30.6941,30.6782,30.6941,5050.0
2017-12-27 12:10:00,38.53,38.54,38.52,38.52,12758.0,30.7021,30.7101,30.6941,30.6941,12758.0
2017-12-27 12:20:00,38.53,38.55,38.5,38.5,3179.0,30.7021,30.718,30.6782,30.6782,3179.0
2017-12-27 12:30:00,38.5,38.51,38.47,38.49,3656.0,30.6782,30.6862,30.6543,30.6702,3656.0
2017-12-27 12:40:00,38.49,38.51,38.49,38.51,3000.0,30.6702,30.6862,30.6702,30.6862,3000.0
2017-12-27 12:50:00,38.51,38.53,38.5,38.53,10165.0,30.6862,30.7021,30.6782,30.7021,10165.0
2017-12-27 13:00:00,38.53,38.54,38.52,38.53,7580.0,30.7021,30.7101,30.6941,30.7021,7580.0
2017-12-27 13:10:00,38.54,38.54,38.49,38.49,2685.0,30.7101,30.7101,30.6702,30.6702,2685.0
2017-12-27 13:20:00,38.49,38.5,38.48,38.5,5828.0,30.6702,30.6782,30.6623,30.6782,5828.0
2017-12-27 13:30:00,38.5,38.51,38.49,38.51,7155.0,30.6782,30.6862,30.6702,30.6862,7155.0
2017-12-27 13:40:00,38.51,38.52,38.51,38.51,3723.0,30.6862,30.6941,30.6862,30.6862,3723.0
2017-12-27 13:50:00,38.51,38.51,38.51,38.51,10030.0,30.6862,30.6862,30.6862,30.6862,10030.0
2017-12-27 14:00:00,38.5,38.5,38.47,38.47,4667.0,30.6782,30.6782,30.6543,30.6543,4667.0
2017-12-27 14:10:00,38.47,38.49,38.47,38.49,10780.0,30.6543,30.6702,30.6543,30.6702,10780.0
2017-12-27 14:20:00,38.47,38.49,38.47,38.49,7200.0,30.6543,30.6702,30.6543,30.6702,7200.0
2017-12-27 14:30:00,38.49,38.49,38.47,38.48,6430.0,30.6702,30.6702,30.6543,30.6623,6430.0
2017-12-27 14:40:00,38.49,38.49,38.48,38.49,2507.0,30.6702,30.6702,30.6623,30.6702,2507.0
2017-12-27 14:50:00,38.49,38.49,38.45,38.49,9351.0,30.6702,30.6702,30.6384,30.6702,9351.0
2017-12-27 15:00:00,38.49,38.52,38.49,38.52,15645.0,30.6702,30.6941,30.6702,30.6941,15645.0
2017-12-27 15:10:00,38.53,38.55,38.53,38.54,13755.0,30.7021,30.718,30.7021,30.7101,13755.0
2017-12-27 15:20:00,38.53,38.54,38.52,38.53,5430.0,30.7021,30.7101,30.6941,30.7021,5430.0
2017-12-27 15:30:00,38.53,38.54,38.51,38.51,22342.0,30.7021,30.7101,30.6862,30.6862,22342.0
2017-12-27 15:40:00,38.51,38.56,38.51,38.55,24212.0,30.6862,30.726,30.6862,30.718,24212.0
2017-12-27 15:50:00,38.56,38.58,38.55,38.55,49200.0,30.726,30.7419,30.718,30.718,49200.0
2017-12-28 09:30:00,38.6,38.66,38.58,38.64,16342.0,30.7579,30.8057,30.7419,30.7898,16342.0
2017-12-28 09:40:00,38.62,38.63,38.58,38.6,7769.0,30.7738,30.7818,30.7419,30.7579,7769.0
2017-12-28 09:50:00,38.59,38.59,38.48,38.5,13492.0,30.7499,30.7499,30.6623,30.6782,13492.0
2017-12-28 10:00:00,38.52,38.54,38.46,38.49,10299.0,30.6941,30.7101,30.6463,30.6702,10299.0
2017-12-28 10:10:00,38.49,38.51,38.47,38.49,5400.0,30.6702,30.6862,30.6543,30.6702,5400.0
2017-12-28 10:20:00,38.49,38.53,38.49,38.52,8500.0,30.6702,30.7021,30.6702,30.6941,8500.0
2017-12-28 10:30:00,38.51,38.56,38.51,38.56,12473.0,30.6862,30.726,30.6862,30.726,12473.0
2017-12-28 10:40:00,38.55,38.55,38.51,38.51,6572.0,30.718,30.718,30.6862,30.6862,6572.0
2017-12-28 10:50:00,38.52,38.56,38.52,38.56,13060.0,30.6941,30.726,30.6941,30.726,13060.0
2017-12-28 11:00:00,38.56,38.6,38.56,38.6,10421.0,30.726,30.7579,30.726,30.7579,10421.0
2017-12-28 11:10:00,38.6,38.61,38.59,38.59,8357.0,30.7579,30.7659,30.7499,30.7499,8357.0
2017-12-28 11:20:00,38.58,38.6,38.58,38.6,10422.0,30.7419,30.7579,30.7419,30.7579,10422.0
2017-12-28 11:30:00,38.59,38.59,38.56,38.58,6220.0,30.7499,30.7499,30.726,30.7419,6220.0
2017-12-28 11:40:00,38.57,38.6,38.57,38.6,5000.0,30.734,30.7579,30.734,30.7579,5000.0
2017-12-28 11:50:00,38.61,38.63,38.61,38.61,36014.0,30.7659,30.7818,30.7659,30.7659,36014.0
2017-12-28 12:00:00,38.61,38.62,38.58,38.58,5300.0,30.7659,30.7738,30.7419,30.7419,5300.0
2017-12-28 12:10:00,38.59,38.6,38.59,38.59,7729.0,30.7499,30.7579,30.7499,30.7499,7729.0
2017-12-28 12:20:00,38.6,38.6,38.6,38.6,12471.0,30.7579,30.7579,30.7579,30.7579,12471.0
2017-12-28 12:30:00,38.6,38.6,38.6,38.6,10725.0,30.7579,30.7579,30.7579,30.7579,10725.0
2017-12-28 12:40:00,38.6,38.6,38.59,38.59,3452.0,30.7579,30.7579,30.7499,30.7499,3452.0
2017-12-28 12:50:00,38.6,38.6,38.59,38.59,6400.0,30.7579,30.7579,30.7499,30.7499,6400.0
2017-12-28 13:00:00,38.6,38.6,38.54,38.54,6800.0,30.7579,30.7579,30.7101,30.7101,6800.0
2017-12-28 13:10:00,38.55,38.55,38.55,38.55,1411.0,30.718,30.718,30.718,30.718,1411.0
2017-12-28 13:20:00,38.55,38.55,38.53,38.54,3234.0,30.718,30.718,30.7021,30.7101,3234.0
2017-12-28 13:30:00,38.54,38.54,38.54,38.54,1220.0,30.7101,30.7101,30.7101,30.7101,1220.0
2017-12-28 13:40:00,38.53,38.53,38.5,38.51,7069.0,30.7021,30.7021,30.6782,30.6862,7069.0
2017-12-28 13:50:00,38.51,38.51,38.51,38.51,3600.0,30.6862,30.6862,30.6862,30.6862,3600.0
2017-12-28 14:00:00,38.51,38.51,38.49,38.49,3200.0,30.6862,30.6862,30.6702,30.6702,3200.0
2017-12-28 14:10:00,38.49,38.49,38.48,38.48,3670.0,30.6702,30.6702,30.6623,30.6623,3670.0
2017-12-28 14:20:00,38.48,38.49,38.47,38.48,11735.0,30.6623,30.6702,30.6543,30.6623,11735.0
2017-12-28 14:30:00,38.48,38.48,38.47,38.48,5530.0,30.6623,30.6623,30.6543,30.6623,5530.0
2017-12-28 14:40:00,38.49,38.5,38.49,38.5,7175.0,30.6702,30.6782,30.6702,30.6782,7175.0
2017-12-28 14:50:00,38.51,38.51,38.51,38.51,300.0,30.6862,30.6862,30.6862,30.6862,300.0
2017-12-28 15:00:00,38.51,38.51,38.49,38.51,7863.0,30.6862,30.6862,30.6702,30.6862,7863.0
2017-12-28 15:10:00,38.51,38.52,38.49,38.5,6656.0,30.6862,30.6941,30.6702,30.6782,6656.0
2017-12-28 15:20:00,38.5,38.52,38.5,38.52,6912.0,30.6782,30.6941,30.6782,30.6941,6912.0
2017-12-28 15:30:00,38.51,38.52,38.51,38.51,13237.0,30.6862,30.6941,30.6862,30.6862,13237.0
2017-12-28 15:40:00,38.51,38.54,38.51,38.54,20700.0,30.6862,30.7101,30.6862,30.7101,20700.0
2017-12-28 15:50:00,38.54,38.58,38.54,38.58,98319.0,30.7101,30.7419,30.7101,30.7419,98319.0
2017-12-29 09:30:00,38.42,38.62,38.42,38.54,31643.0,30.6145,30.7738,30.6145,30.7101,31643.0
2017-12-29 09:40:00,38.54,38.56,38.53,38.54,9892.0,30.7101,30.726,30.7021,30.7101,9892.0
2017-12-29 09:50:00,38.54,38.54,38.49,38.54,8658.0,30.7101,30.7101,30.6702,30.7101,8658.0
2017-12-29 10:00:00,38.54,38.55,38.53,38.53,6448.0,30.7101,30.718,30.7021,30.7021,6448.0
2017-12-29 10:10:00,38.53,38.53,38.48,38.52,6036.0,30.7021,30.7021,30.6623,30.6941,6036.0
2017-12-29 10:20:00,38.52,38.55,38.52,38.55,7800.0,30.6941,30.718,30.6941,30.718,7800.0
2017-12-29 10:30:00,38.55,38.58,38.54,38.57,9910.0,30.718,30.7419,30.7101,30.734,9910.0
2017-12-29 10:40:00,38.58,38.58,38.55,38.55,2796.0,30.7419,30.7419,30.718,30.718,2796.0
2017-12-29 10:50:00,38.54,38.54,38.46,38.48,6469.0,30.7101,30.7101,30.6463,30.6623,6469.0
2017-12-29 11:00:00,38.48,38.51,38.45,38.48,10512.0,30.6623,30.6862,30.6384,30.6623,10512.0
2017-12-29 11:10:00,38.47,38.49,38.46,38.48,3600.0,30.6543,30.6702,30.6463,30.6623,3600.0
2017-12-29 11:20:00,38.48,38.51,38.48,38.51,7341.0,30.6623,30.6862,30.6623,30.6862,7341.0
2017-12-29 11:30:00,38.51,38.52,38.49,38.51,8342.0,30.6862,30.6941,30.6702,30.6862,8342.0
2017-12-29 11:40:00,38.51,38.54,38.51,38.54,2100.0,30.6862,30.7101,30.6862,30.7101,2100.0
2017-12-29 11:50:00,38.55,38.59,38.54,38.59,10183.0,30.718,30.7499,30.7101,30.7499,10183.0
2017-12-29 12:00:00,38.58,38.58,38.55,38.56,2200.0,30.7419,30.7419,30.718,30.726,2200.0
2017-12-29 12:10:00,38.56,38.58,38.56,38.57,2885.0,30.726,30.7419,30.726,30.734,2885.0
2017-12-29 12:20:00,38.58,38.59,38.55,38.55,3865.0,30.7419,30.7499,30.718,30.718,3865.0
2017-12-29 12:30:00,38.55,38.57,38.54,38.57,2763.0,30.718,30.734,30.7101,30.734,2763.0
2017-12-29 12:40:00,38.56,38.58,38.53,38.53,7058.0,30.726,30.7419,30.7021,30.7021,7058.0
2017-12-29 12:50:00,38.53,38.54,38.53,38.53,3800.0,30.7021,30.7101,30.7021,30.7021,3800.0
2017-12-29 13:00:00,38.52,38.52,38.5,38.5,6159.0,30.6941,30.6941,30.6782,30.6782,6159.0
2017-12-29 13:10:00,38.5,38.5,38.49,38.5,2724.0,30.6782,30.6782,30.6702,30.6782,2724.0
2017-12-29 13:20:00,38.5,38.52,38.49,38.51,4137.0,30.6782,30.6941,30.6702,30.6862,4137.0
2017-12-29 13:30:00,38.51,38.52,38.48,38.49,4600.0,30.6862,30.6941,30.6623,30.6702,4600.0
2017-12-29 13:40:00,38.49,38.49,38.46,38.46,3044.0,30.6702,30.6702,30.6463,30.6463,3044.0
2017-12-29 13:50:00,38.46,38.47,38.44,38.47,5469.0,30.6463,30.6543,30.6304,30.6543,5469.0
2017-12-29 14:00:00,38.47,38.49,38.47,38.47,3893.0,30.6543,30.6702,30.6543,30.6543,3893.0
2017-12-29 14:10:00,38.46,38.5,38.46,38.5,6522.0,30.6463,30.6782,30.6463,30.6782,6522.0
2017-12-29 14:20:00,38.49,38.49,38.47,38.48,4426.0,30.6702,30.6702,30.6543,30.6623,4426.0
2017-12-29 14:30:00,38.49,38.49,38.46,38.47,3216.0,30.6702,30.6702,30.6463,30.6543,3216.0
2017-12-29 14:40:00,38.47,38.49,38.46,38.48,7840.0,30.6543,30.6702,30.6463,30.6623,7840.0
2017-12-29 14:50:00,38.48,38.49,38.48,38.49,3699.0,30.6623,30.6702,30.6623,30.6702,3699.0
2017-12-29 15:00:00,38.48,38.48,38.46,38.48,6778.0,30.6623,30.6623,30.6463,30.6623,6778.0
2017-12-29 15:10:00,38.49,38.51,38.49,38.5,8945.0,30.6702,30.6862,30.6702,30.6782,8945.0
2017-12-29 15:20:00,38.51,38.54,38.5,38.5,12463.0,30.6862,30.7101,30.6782,30.6782,12463.0
2017-12-29 15:30:00,38.5,38.5,38.44,38.44,12768.0,30.6782,30.6782,30.6304,30.6304,12768.0
2017-12-29 15:40:00,38.44,38.46,38.44,38.46,21796.0,30.6304,30.6463,30.6304,30.6463,21796.0
2017-12-29 15:50:00,38.46,38.46,38.32,38.32,238049.0,30.6463,30.6463,30.5348,30.5348,238049.0
2018-01-02 09:30:00,38.53,38.69,38.43,38.69,80038.0,30.7021,30.8296,30.6224,30.8296,80038.0
2018-01-02 09:40:00,38.7,38.79,38.68,38.75,62887.0,30.8376,30.9093,30.8216,30.8774,62887.0
2018-01-02 09:50:00,38.76,38.91,38.75,38.91,65145.0,30.8854,31.0049,30.8774,31.0049,65145.0
2018-01-02 10:00:00,38.9,38.95,38.77,38.77,63465.0,30.9969,31.0368,30.8933,30.8933,63465.0
2018-01-02 10:10:00,38.77,38.81,38.72,38.75,39505.0,30.8933,30.9252,30.8535,30.8774,39505.0
2018-01-02 10:20:00,38.75,38.8,38.73,38.79,42139.0,30.8774,30.9172,30.8615,30.9093,42139.0
2018-01-02 10:30:00,38.8,38.81,38.68,38.68,39666.0,30.9172,30.9252,30.8216,30.8216,39666.0
2018-01-02 10:40:00,38.69,38.74,38.69,38.71,32772.0,30.8296,30.8694,30.8296,30.8455,32772.0
2018-01-02 10:50:00,38.71,38.74,38.66,38.67,19041.0,30.8455,30.8694,30.8057,30.8137,19041.0
2018-01-02 11:00:00,38.67,38.67,38.6,38.6,23667.0,30.8137,30.8137,30.7579,30.7579,23667.0
2018-01-02 11:10:00,38.6,38.65,38.58,38.65,27961.0,30.7579,30.7977,30.7419,30.7977,27961.0
2018-01-02 11:20:00,38.64,38.65,38.61,38.61,27990.0,30.7898,30.7977,30.7659,30.7659,27990.0
2018-01-02 11:30:00,38.62,38.63,38.58,38.59,21399.0,30.7738,30.7818,30.7419,30.7499,21399.0
2018-01-02 11:40:00,38.59,38.6,38.57,38.58,36188.0,30.7499,30.7579,30.734,30.7419,36188.0
2018-01-02 11:50:00,38.57,38.58,38.56,38.56,22516.0,30.734,30.7419,30.726,30.726,22516.0
2018-01-02 12:00:00,38.57,38.59,38.56,38.58,20231.0,30.734,30.7499,30.726,30.7419,20231.0
2018-01-02 12:10:00,38.58,38.6,38.51,38.56,30719.0,30.7419,30.7579,30.6862,30.726,30719.0
2018-01-02 12:20:00,38.57,38.59,38.57,38.58,9510.0,30.734,30.7499,30.734,30.7419,9510.0
2018-01-02 12:30:00,38.58,38.58,38.56,38.57,10630.0,30.7419,30.7419,30.726,30.734,10630.0
2018-01-02 12:40:00,38.56,38.56,38.55,38.55,19661.0,30.726,30.726,30.718,30.718,19661.0
2018-01-02 12:50:00,38.56,38.57,38.55,38.56,20858.0,30.726,30.734,30.718,30.726,20858.0
2018-01-02 13:00:00,38.57,38.65,38.56,38.65,36384.0,30.734,30.7977,30.726,30.7977,36384.0
2018-01-02 13:10:00,38.65,38.68,38.63,38.63,21011.0,30.7977,30.8216,30.7818,30.7818,21011.0
2018-01-02 13:20:00,38.64,38.69,38.62,38.69,23540.0,30.7898,30.8296,30.7738,30.8296,23540.0
2018-01-02 13:30:00,38.69,38.71,38.69,38.7,32288.0,30.8296,30.8455,30.8296,30.8376,32288.0
2018-01-02 13:40:00,38.71,38.72,38.67,38.69,19932.0,30.8455,30.8535,30.8137,30.8296,19932.0
2018-01-02 13:50:00,38.69,38.69,38.65,38.68,33567.0,30.8296,30.8296,30.7977,30.8216,33567.0
2018-01-02 14:00:00,38.68,38.75,38.68,38.74,28230.0,30.8216,30.8774,30.8216,30.8694,28230.0
2018-01-02 14:10:00,38.74,38.75,38.72,38.74,23981.0,30.8694,30.8774,30.8535,30.8694,23981.0
2018-01-02 14:20:00,38.75,38.78,38.72,38.78,38211.0,30.8774,30.9013,30.8535,30.9013,38211.0
2018-01-02 14:30:00,38.78,38.78,38.74,38.77,39947.0,30.9013,30.9013,30.8694,30.8933,39947.0
2018-01-02 14:40:00,38.78,38.81,38.78,38.79,56183.0,30.9013,30.9252,30.9013,30.9093,56183.0
2018-01-02 14:50:00,38.79,38.79,38.78,38.79,32639.0,30.9093,30.9093,30.9013,30.9093,32639.0
2018-01-02 15:00:00,38.79,38.83,38.78,38.82,40501.0,30.9093,30.9412,30.9013,30.9332,40501.0
2018-01-02 15:10:00,38.83,38.85,38.83,38.85,28204.0,30.9412,30.9571,30.9412,30.9571,28204.0
2018-01-02 15:20:00,38.85,38.88,38.83,38.88,73451.0,30.9571,30.981,30.9412,30.981,73451.0
2018-01-02 15:30:00,38.88,38.88,38.86,38.87,45812.0,30.981,30.981,30.9651,30.973,45812.0
2018-01-02 15:40:00,38.88,38.88,38.83,38.85,75639.0,30.981,30.981,30.9412,30.9571,75639.0
2018-01-02 15:50:00,38.85,38.88,38.84,38.86,99066.0,30.9571,30.981,30.9491,30.9651,99066.0
2018-01-03 09:30:00,38.85,38.86,38.54,38.78,58152.0,30.9571,30.9651,30.7101,30.9013,58152.0
2018-01-03 09:40:00,38.78,38.81,38.7,38.8,60054.0,30.9013,30.9252,30.8376,30.9172,60054.0
2018-01-03 09:50:00,38.8,38.87,38.79,38.81,27933.0,30.9172,30.973,30.9093,30.9252,27933.0
2018-01-03 10:00:00,38.81,38.88,38.76,38.84,27443.0,30.9252,30.981,30.8854,30.9491,27443.0
2018-01-03 10:10:00,38.85,38.89,38.8,38.8,22186.0,30.9571,30.989,30.9172,30.9172,22186.0
2018-01-03 10:20:00,38.81,38.84,38.8,38.8,21259.0,30.9252,30.9491,30.9172,30.9172,21259.0
2018-01-03 10:30:00,38.81,38.83,38.81,38.81,18102.0,30.9252,30.9412,30.9252,30.9252,18102.0
2018-01-03 10:40:00,38.81,38.83,38.8,38.81,37207.0,30.9252,30.9412,30.9172,30.9252,37207.0
2018-01-03 10:50:00,38.81,38.85,38.81,38.82,12156.0,30.9252,30.9571,30.9252,30.9332,12156.0
2018-01-03 11:00:00,38.82,38.85,38.82,38.85,16684.0,30.9332,30.9571,30.9332,30.9571,16684.0
2018-01-03 11:10:00,38.87,38.88,38.83,38.88,16091.0,30.973,30.981,30.9412,30.981,16091.0
2018-01-03 11:20:00,38.89,38.94,38.88,38.94,27026.0,30.989,31.0288,30.981,31.0288,27026.0
2018-01-03 11:30:00,38.94,38.97,38.88,38.88,24709.0,31.0288,31.0527,30.981,30.981,24709.0
2018-01-03 11:40:00,38.88,38.88,38.83,38.88,16953.0,30.981,30.981,30.9412,30.981,16953.0
2018-01-03 11:50:00,38.89,38.9,38.81,38.81,21003.0,30.989,30.9969,30.9252,30.9252,21003.0
2018-01-03 12:00:00,38.82,38.85,38.82,38.85,18863.0,30.9332,30.9571,30.9332,30.9571,18863.0
2018-01-03 12:10:00,38.85,38.88,38.85,38.86,20716.0,30.9571,30.981,30.9571,30.9651,20716.0
2018-01-03 12:20:00,38.86,38.92,38.86,38.92,108439.0,30.9651,31.0129,30.9651,31.0129,108439.0
2018-01-03 12:30:00,38.92,38.94,38.9,38.91,85837.0,31.0129,31.0288,30.9969,31.0049,85837.0
2018-01-03 12:40:00,38.9,39.02,38.9,38.99,59852.0,30.9969,31.0926,30.9969,31.0686,59852.0
2018-01-03 12:50:00,38.99,39.03,38.99,39.03,18542.0,31.0686,31.1005,31.0686,31.1005,18542.0
2018-01-03 13:00:00,39.04,39.07,39.01,39.07,29845.0,31.1085,31.1324,31.0846,31.1324,29845.0
2018-01-03 13:10:00,39.08,39.09,39.02,39.04,20063.0,31.1404,31.1483,31.0926,31.1085,20063.0
2018-01-03 13:20:00,39.04,39.05,39.01,39.02,11118.0,31.1085,31.1165,31.0846,31.0926,11118.0
2018-01-03 13:30:00,39.02,39.04,38.99,39.0,20739.0,31.0926,31.1085,31.0686,31.0766,20739.0
2018-01-03 13:40:00,39.01,39.01,38.92,38.93,22033.0,31.0846,31.0846,31.0129,31.0208,22033.0
2018-01-03 13:50:00,38.94,38.94,38.82,38.84,38265.0,31.0288,31.0288,30.9332,30.9491,38265.0
2018-01-03 14:00:00,38.85,38.99,38.84,38.99,45405.0,30.9571,31.0686,30.9491,31.0686,45405.0
2018-01-03 14:10:00,38.99,39.06,38.95,39.06,33865.0,31.0686,31.1244,31.0368,31.1244,33865.0
2018-01-03 14:20:00,39.06,39.15,39.05,39.15,40185.0,31.1244,31.1961,31.1165,31.1961,40185.0
2018-01-03 14:30:00,39.14,39.15,39.07,39.08,35159.0,31.1882,31.1961,31.1324,31.1404,35159.0
2018-01-03 14:40:00,39.06,39.06,39.01,39.01,18743.0,31.1244,31.1244,31.0846,31.0846,18743.0
2018-01-03 14:50:00,39.01,39.02,38.98,39.02,18480.0,31.0846,31.0926,31.0607,31.0926,18480.0
2018-01-03 15:00:00,39.01,39.1,39.01,39.1,31190.0,31.0846,31.1563,31.0846,31.1563,31190.0
2018-01-03 15:10:00,39.1,39.19,39.09,39.18,54401.0,31.1563,31.228,31.1483,31.22,54401.0
2018-01-03 15:20:00,39.18,39.28,39.17,39.26,76503.0,31.22,31.2997,31.2121,31.2838,76503.0
2018-01-03 15:30:00,39.26,39.28,39.21,39.23,94573.0,31.2838,31.2997,31.244,31.2599,94573.0
2018-01-03 15:40:00,39.22,39.26,39.13,39.14,61022.0,31.2519,31.2838,31.1802,31.1882,61022.0
2018-01-03 15:50:00,39.13,39.17,39.13,39.15,119132.0,31.1802,31.2121,31.1802,31.1961,119132.0
2018-01-04 09:30:00,39.1,39.29,39.1,39.18,109593.0,31.388,31.5406,31.388,31.4523,109593.0
2018-01-04 09:40:00,39.2,39.23,39.12,39.17,74929.0,31.4683,31.4924,31.4041,31.4442,74929.0
2018-01-04 09:50:00,39.2,39.27,39.2,39.23,48897.0,31.4683,31.5245,31.4683,31.4924,48897.0
2018-01-04 10:00:00,39.24,39.37,39.22,39.35,72108.0,31.5004,31.6048,31.4844,31.5887,72108.0
2018-01-04 10:10:00,39.35,39.47,39.3,39.42,84904.0,31.5887,31.6851,31.5486,31.6449,84904.0
2018-01-04 10:20:00,39.43,39.54,39.43,39.5,70952.0,31.6529,31.7413,31.6529,31.7091,70952.0
2018-01-04 10:30:00,39.5,39.5,39.34,39.34,41047.0,31.7091,31.7091,31.5807,31.5807,41047.0
2018-01-04 10:40:00,39.34,39.45,39.34,39.34,35407.0,31.5807,31.669,31.5807,31.5807,35407.0
2018-01-04 10:50:00,39.34,39.35,39.21,39.25,40297.0,31.5807,31.5887,31.4763,31.5084,40297.0
2018-01-04 11:00:00,39.26,39.29,39.23,39.23,29778.0,31.5165,31.5406,31.4924,31.4924,29778.0
2018-01-04 11:10:00,39.22,39.24,39.15,39.18,45306.0,31.4844,31.5004,31.4282,31.4523,45306.0
2018-01-04 11:20:00,39.17,39.23,39.12,39.12,33687.0,31.4442,31.4924,31.4041,31.4041,33687.0
2018-01-04 11:30:00,39.15,39.21,39.13,39.14,31590.0,31.4282,31.4763,31.4121,31.4201,31590.0
2018-01-04 11:40:00,39.15,39.19,39.15,39.17,27963.0,31.4282,31.4603,31.4282,31.4442,27963.0
2018-01-04 11:50:00,39.18,39.19,39.13,39.14,25597.0,31.4523,31.4603,31.4121,31.4201,25597.0
2018-01-04 12:00:00,39.15,39.19,39.15,39.16,25760.0,31.4282,31.4603,31.4282,31.4362,25760.0
2018-01-04 12:10:00,39.17,39.19,39.15,39.17,19276.0,31.4442,31.4603,31.4282,31.4442,19276.0
2018-01-04 12:20:00,39.18,39.18,39.08,39.08,33144.0,31.4523,31.4523,31.372,31.372,33144.0
2018-01-04 12:30:00,39.08,39.16,39.06,39.13,24915.0,31.372,31.4362,31.3559,31.4121,24915.0
2018-01-04 12:40:00,39.13,39.16,39.13,39.15,17994.0,31.4121,31.4362,31.4121,31.4282,17994.0
2018-01-04 12:50:00,39.15,39.15,39.06,39.07,26776.0,31.4282,31.4282,31.3559,31.364,26776.0
2018-01-04 13:00:00,39.08,39.1,39.03,39.04,20820.0,31.372,31.388,31.3318,31.3399,20820.0
2018-01-04 13:10:00,39.05,39.05,39.01,39.03,22456.0,31.3479,31.3479,31.3158,31.3318,22456.0
2018-01-04 13:20:00,39.03,39.03,38.96,38.99,34443.0,31.3318,31.3318,31.2756,31.2997,34443.0
2018-01-04 13:30:00,38.98,39.02,38.94,38.98,33451.0,31.2917,31.3238,31.2596,31.2917,33451.0
2018-01-04 13:40:00,38.98,39.02,38.94,39.01,27213.0,31.2917,31.3238,31.2596,31.3158,27213.0
2018-01-04 13:50:00,39.01,39.02,38.98,39.01,31005.0,31.3158,31.3238,31.2917,31.3158,31005.0
2018-01-04 14:00:00,39.02,39.04,39.0,39.02,22729.0,31.3238,31.3399,31.3078,31.3238,22729.0
2018-01-04 14:10:00,39.02,39.07,39.02,39.05,37742.0,31.3238,31.364,31.3238,31.3479,37742.0
2018-01-04 14:20:00,39.04,39.04,39.0,39.0,29196.0,31.3399,31.3399,31.3078,31.3078,29196.0
2018-01-04 14:30:00,39.0,39.03,39.0,39.03,25978.0,31.3078,31.3318,31.3078,31.3318,25978.0
2018-01-04 14:40:00,39.03,39.05,39.01,39.05,27885.0,31.3318,31.3479,31.3158,31.3479,27885.0
2018-01-04 14:50:00,39.04,39.04,39.01,39.02,19500.0,31.3399,31.3399,31.3158,31.3238,19500.0
2018-01-04 15:00:00,39.03,39.06,39.03,39.04,14256.0,31.3318,31.3559,31.3318,31.3399,14256.0
2018-01-04 15:10:00,39.04,39.06,39.04,39.04,16689.0,31.3399,31.3559,31.3399,31.3399,16689.0
2018-01-04 15:20:00,39.04,39.08,39.04,39.06,19598.0,31.3399,31.372,31.3399,31.3559,19598.0
2018-01-04 15:30:00,39.07,39.11,39.07,39.1,79011.0,31.364,31.3961,31.364,31.388,79011.0
2018-01-04 15:40:00,39.1,39.11,39.04,39.05,54553.0,31.388,31.3961,31.3399,31.3479,54553.0
2018-01-04 15:50:00,39.04,39.04,38.99,39.0,131769.0,31.3399,31.3399,31.2997,31.3078,131769.0
2018-01-05 09:30:00,39.55,39.87,39.46,39.51,145565.0,31.7493,32.0062,31.677,31.7172,145565.0
2018-01-05 09:40:00,39.51,39.56,39.41,39.55,76103.0,31.7172,31.7573,31.6369,31.7493,76103.0
2018-01-05 09:50:00,39.56,39.72,39.53,39.63,103880.0,31.7573,31.8857,31.7332,31.8135,103880.0
2018-01-05 10:00:00,39.64,39.68,39.58,39.6,49848.0,31.8215,31.8536,31.7734,31.7894,49848.0
2018-01-05 10:10:00,39.6,39.6,39.45,39.49,46451.0,31.7894,31.7894,31.669,31.7011,46451.0
2018-01-05 10:20:00,39.49,39.52,39.49,39.49,37781.0,31.7011,31.7252,31.7011,31.7011,37781.0
2018-01-05 10:30:00,39.49,39.51,39.46,39.49,40212.0,31.7011,31.7172,31.677,31.7011,40212.0
2018-01-05 10:40:00,39.49,39.49,39.37,39.46,45608.0,31.7011,31.7011,31.6048,31.677,45608.0
2018-01-05 10:50:00,39.47,39.47,39.38,39.47,46600.0,31.6851,31.6851,31.6128,31.6851,46600.0
2018-01-05 11:00:00,39.47,39.53,39.46,39.51,93464.0,31.6851,31.7332,31.677,31.7172,93464.0
2018-01-05 11:10:00,39.51,39.53,39.48,39.5,46448.0,31.7172,31.7332,31.6931,31.7091,46448.0
2018-01-05 11:20:00,39.51,39.51,39.44,39.46,40053.0,31.7172,31.7172,31.661,31.677,40053.0
2018-01-05 11:30:00,39.46,39.47,39.44,39.45,21362.0,31.677,31.6851,31.661,31.669,21362.0
2018-01-05 11:40:00,39.44,39.44,39.42,39.42,19923.0,31.661,31.661,31.6449,31.6449,19923.0
2018-01-05 11:50:00,39.42,39.56,39.42,39.56,61308.0,31.6449,31.7573,31.6449,31.7573,61308.0
2018-01-05 12:00:00,39.56,39.56,39.49,39.5,34003.0,31.7573,31.7573,31.7011,31.7091,34003.0
2018-01-05 12:10:00,39.5,39.53,39.49,39.51,25993.0,31.7091,31.7332,31.7011,31.7172,25993.0
2018-01-05 12:20:00,39.51,39.56,39.51,39.56,36253.0,31.7172,31.7573,31.7172,31.7573,36253.0
2018-01-05 12:30:00,39.55,39.55,39.52,39.54,49163.0,31.7493,31.7493,31.7252,31.7413,49163.0
2018-01-05 12:40:00,39.53,39.6,39.52,39.6,70054.0,31.7332,31.7894,31.7252,31.7894,70054.0
2018-01-05 12:50:00,39.6,39.6,39.55,39.58,31031.0,31.7894,31.7894,31.7493,31.7734,31031.0
2018-01-05 13:00:00,39.59,39.6,39.57,39.58,23295.0,31.7814,31.7894,31.7653,31.7734,23295.0
2018-01-05 13:10:00,39.58,39.6,39.56,39.58,20872.0,31.7734,31.7894,31.7573,31.7734,20872.0
2018-01-05 13:20:00,39.58,39.6,39.53,39.54,33890.0,31.7734,31.7894,31.7332,31.7413,33890.0
2018-01-05 13:30:00,39.53,39.54,39.53,39.53,25061.0,31.7332,31.7413,31.7332,31.7332,25061.0
2018-01-05 13:40:00,39.53,39.53,39.51,39.51,24298.0,31.7332,31.7332,31.7172,31.7172,24298.0
2018-01-05 13:50:00,39.51,39.51,39.45,39.46,20483.0,31.7172,31.7172,31.669,31.677,20483.0
2018-01-05 14:00:00,39.45,39.45,39.4,39.41,47787.0,31.669,31.669,31.6289,31.6369,47787.0
2018-01-05 14:10:00,39.4,39.42,39.39,39.42,23866.0,31.6289,31.6449,31.6208,31.6449,23866.0
2018-01-05 14:20:00,39.42,39.45,39.41,39.42,24053.0,31.6449,31.669,31.6369,31.6449,24053.0
2018-01-05 14:30:00,39.43,39.47,39.42,39.46,19450.0,31.6529,31.6851,31.6449,31.677,19450.0
2018-01-05 14:40:00,39.46,39.47,39.44,39.45,33369.0,31.677,31.6851,31.661,31.669,33369.0
2018-01-05 14:50:00,39.46,39.47,39.44,39.46,40630.0,31.677,31.6851,31.661,31.677,40630.0
2018-01-05 15:00:00,39.46,39.5,39.46,39.48,20585.0,31.677,31.7091,31.677,31.6931,20585.0
2018-01-05 15:10:00,39.49,39.5,39.47,39.49,47437.0,31.7011,31.7091,31.6851,31.7011,47437.0
2018-01-05 15:20:00,39.49,39.51,39.49,39.51,35918.0,31.7011,31.7172,31.7011,31.7172,35918.0
2018-01-05 15:30:00,39.51,39.54,39.51,39.53,78179.0,31.7172,31.7413,31.7172,31.7332,78179.0
2018-01-05 15:40:00,39.53,39.55,39.48,39.54,68887.0,31.7332,31.7493,31.6931,31.7413,68887.0
2018-01-05 15:50:00,39.55,39.59,39.47,39.51,129975.0,31.7493,31.7814,31.6851,31.7172,129975.0
2018-01-08 09:30:00,39.42,39.58,39.4,39.49,55915.0,31.6449,31.7734,31.6289,31.7011,55915.0
2018-01-08 09:40:00,39.49,39.54,39.42,39.51,31106.0,31.7011,31.7413,31.6449,31.7172,31106.0
2018-01-08 09:50:00,39.52,39.53,39.39,39.42,24941.0,31.7252,31.7332,31.6208,31.6449,24941.0
2018-01-08 10:00:00,39.43,39.49,39.43,39.47,24264.0,31.6529,31.7011,31.6529,31.6851,24264.0
2018-01-08 10:10:00,39.48,39.51,39.48,39.49,16287.0,31.6931,31.7172,31.6931,31.7011,16287.0
2018-01-08 10:20:00,39.49,39.51,39.47,39.47,14230.0,31.7011,31.7172,31.6851,31.6851,14230.0
2018-01-08 10:30:00,39.47,39.49,39.47,39.49,13595.0,31.6851,31.7011,31.6851,31.7011,13595.0
2018-01-08 10:40:00,39.49,39.62,39.48,39.61,30389.0,31.7011,31.8055,31.6931,31.7974,30389.0
2018-01-08 10:50:00,39.61,39.67,39.57,39.66,21479.0,31.7974,31.8456,31.7653,31.8376,21479.0
2018-01-08 11:00:00,39.65,39.75,39.65,39.72,24480.0,31.8296,31.9098,31.8296,31.8857,24480.0
2018-01-08 11:10:00,39.72,39.72,39.67,39.69,14941.0,31.8857,31.8857,31.8456,31.8617,14941.0
2018-01-08 11:20:00,39.69,39.74,39.69,39.74,14080.0,31.8617,31.9018,31.8617,31.9018,14080.0
2018-01-08 11:30:00,39.74,39.77,39.71,39.71,16870.0,31.9018,31.9259,31.8777,31.8777,16870.0
2018-01-08 11:40:00,39.72,39.72,39.69,39.7,14850.0,31.8857,31.8857,31.8617,31.8697,14850.0
2018-01-08 11:50:00,39.7,39.71,39.67,39.7,19233.0,31.8697,31.8777,31.8456,31.8697,19233.0
2018-01-08 12:00:00,39.69,39.71,39.66,39.7,12291.0,31.8617,31.8777,31.8376,31.8697,12291.0
2018-01-08 12:10:00,39.7,39.72,39.67,39.7,18893.0,31.8697,31.8857,31.8456,31.8697,18893.0
2018-01-08 12:20:00,39.71,39.72,39.69,39.69,12655.0,31.8777,31.8857,31.8617,31.8617,12655.0
2018-01-08 12:30:00,39.69,39.73,39.65,39.73,9758.0,31.8617,31.8938,31.8296,31.8938,9758.0
2018-01-08 12:40:00,39.73,39.78,39.72,39.77,16327.0,31.8938,31.9339,31.8857,31.9259,16327.0
2018-01-08 12:50:00,39.78,39.81,39.78,39.81,13378.0,31.9339,31.958,31.9339,31.958,13378.0
2018-01-08 13:00:00,39.82,39.86,39.81,39.86,19142.0,31.966,31.9981,31.958,31.9981,19142.0
2018-01-08 13:10:00,39.85,39.88,39.82,39.87,38825.0,31.9901,32.0142,31.966,32.0062,38825.0
2018-01-08 13:20:00,39.86,39.88,39.81,39.81,7126.0,31.9981,32.0142,31.958,31.958,7126.0
2018-01-08 13:30:00,39.81,39.85,39.77,39.85,15612.0,31.958,31.9901,31.9259,31.9901,15612.0
2018-01-08 13:40:00,39.85,39.88,39.84,39.88,19808.0,31.9901,32.0142,31.9821,32.0142,19808.0
2018-01-08 13:50:00,39.88,39.9,39.86,39.87,17432.0,32.0142,32.0302,31.9981,32.0062,17432.0
2018-01-08 14:00:00,39.87,39.9,39.87,39.88,18793.0,32.0062,32.0302,32.0062,32.0142,18793.0
2018-01-08 14:10:00,39.88,39.9,39.83,39.88,28115.0,32.0142,32.0302,31.9741,32.0142,28115.0
2018-01-08 14:20:00,39.88,39.88,39.83,39.83,8207.0,32.0142,32.0142,31.9741,31.9741,8207.0
2018-01-08 14:30:00,39.84,39.88,39.84,39.86,13592.0,31.9821,32.0142,31.9821,31.9981,13592.0
2018-01-08 14:40:00,39.87,39.88,39.86,39.88,9112.0,32.0062,32.0142,31.9981,32.0142,9112.0
2018-01-08 14:50:00,39.88,39.89,39.86,39.87,18575.0,32.0142,32.0222,31.9981,32.0062,18575.0
2018-01-08 15:00:00,39.86,39.92,39.85,39.92,11958.0,31.9981,32.0463,31.9901,32.0463,11958.0
2018-01-08 15:10:00,39.92,39.92,39.88,39.89,36841.0,32.0463,32.0463,32.0142,32.0222,36841.0
2018-01-08 15:20:00,39.89,39.9,39.86,39.86,13861.0,32.0222,32.0302,31.9981,31.9981,13861.0
2018-01-08 15:30:00,39.86,39.88,39.86,39.88,26636.0,31.9981,32.0142,31.9981,32.0142,26636.0
2018-01-08 15:40:00,39.88,39.92,39.88,39.89,44435.0,32.0142,32.0463,32.0142,32.0222,44435.0
2018-01-08 15:50:00,39.88,39.96,39.88,39.94,116141.0,32.0142,32.0784,32.0142,32.0624,116141.0
2018-01-09 09:30:00,39.85,39.88,39.69,39.69,44446.0,31.9901,32.0142,31.8617,31.8617,44446.0
2018-01-09 09:40:00,39.69,39.76,39.64,39.74,60572.0,31.8617,31.9179,31.8215,31.9018,60572.0
2018-01-09 09:50:00,39.74,39.74,39.54,39.54,204770.0,31.9018,31.9018,31.7413,31.7413,204770.0
2018-01-09 10:00:00,39.54,39.71,39.54,39.65,61412.0,31.7413,31.8777,31.7413,31.8296,61412.0
2018-01-09 10:10:00,39.65,39.81,39.64,39.81,85001.0,31.8296,31.958,31.8215,31.958,85001.0
2018-01-09 10:20:00,39.81,39.88,39.75,39.86,62939.0,31.958,32.0142,31.9098,31.9981,62939.0
2018-01-09 10:30:00,39.87,39.87,39.73,39.73,56829.0,32.0062,32.0062,31.8938,31.8938,56829.0
2018-01-09 10:40:00,39.73,39.76,39.73,39.75,10130.0,31.8938,31.9179,31.8938,31.9098,10130.0
2018-01-09 10:50:00,39.75,39.84,39.71,39.81,29578.0,31.9098,31.9821,31.8777,31.958,29578.0
2018-01-09 11:00:00,39.81,39.87,39.8,39.83,22644.0,31.958,32.0062,31.95,31.9741,22644.0
2018-01-09 11:10:00,39.83,39.88,39.83,39.88,15299.0,31.9741,32.0142,31.9741,32.0142,15299.0
2018-01-09 11:20:00,39.88,39.91,39.87,39.91,20189.0,32.0142,32.0383,32.0062,32.0383,20189.0
2018-01-09 11:30:00,39.92,39.92,39.85,39.86,41983.0,32.0463,32.0463,31.9901,31.9981,41983.0
2018-01-09 11:40:00,39.86,39.87,39.82,39.86,32349.0,31.9981,32.0062,31.966,31.9981,32349.0
2018-01-09 11:50:00,39.85,39.91,39.85,39.91,10730.0,31.9901,32.0383,31.9901,32.0383,10730.0
2018-01-09 12:00:00,39.9,39.94,39.89,39.94,22343.0,32.0302,32.0624,32.0222,32.0624,22343.0
2018-01-09 12:10:00,39.94,39.94,39.89,39.9,15306.0,32.0624,32.0624,32.0222,32.0302,15306.0
2018-01-09 12:20:00,39.9,39.9,39.83,39.83,27850.0,32.0302,32.0302,31.9741,31.9741,27850.0
2018-01-09 12:30:00,39.83,39.85,39.82,39.85,9851.0,31.9741,31.9901,31.966,31.9901,9851.0
2018-01-09 12:40:00,39.85,39.88,39.85,39.88,12544.0,31.9901,32.0142,31.9901,32.0142,12544.0
2018-01-09 12:50:00,39.88,39.88,39.85,39.85,7000.0,32.0142,32.0142,31.9901,31.9901,7000.0
2018-01-09 13:00:00,39.84,39.87,39.84,39.85,10016.0,31.9821,32.0062,31.9821,31.9901,10016.0
2018-01-09 13:10:00,39.85,39.89,39.85,39.88,15511.0,31.9901,32.0222,31.9901,32.0142,15511.0
2018-01-09 13:20:00,39.88,39.93,39.88,39.93,32109.0,32.0142,32.0543,32.0142,32.0543,32109.0
2018-01-09 13:30:00,39.93,39.96,39.92,39.96,22900.0,32.0543,32.0784,32.0463,32.0784,22900.0
2018-01-09 13:40:00,39.95,39.96,39.9,39.9,31300.0,32.0704,32.0784,32.0302,32.0302,31300.0
2018-01-09 13:50:00,39.9,39.92,39.9,39.91,9372.0,32.0302,32.0463,32.0302,32.0383,9372.0
2018-01-09 14:00:00,39.92,39.92,39.89,39.89,25658.0,32.0463,32.0463,32.0222,32.0222,25658.0
2018-01-09 14:10:00,39.89,39.89,39.83,39.83,21746.0,32.0222,32.0222,31.9741,31.9741,21746.0
2018-01-09 14:20:00,39.83,39.83,39.78,39.79,11636.0,31.9741,31.9741,31.9339,31.9419,11636.0
2018-01-09 14:30:00,39.79,39.81,39.78,39.81,9049.0,31.9419,31.958,31.9339,31.958,9049.0
2018-01-09 14:40:00,39.8,39.83,39.8,39.83,23318.0,31.95,31.9741,31.95,31.9741,23318.0
2018-01-09 14:50:00,39.84,39.85,39.83,39.83,44524.0,31.9821,31.9901,31.9741,31.9741,44524.0
2018-01-09 15:00:00,39.83,39.86,39.82,39.86,39040.0,31.9741,31.9981,31.966,31.9981,39040.0
2018-01-09 15:10:00,39.86,39.88,39.86,39.87,28548.0,31.9981,32.0142,31.9981,32.0062,28548.0
2018-01-09 15:20:00,39.88,39.88,39.87,39.87,54394.0,32.0142,32.0142,32.0062,32.0062,54394.0
2018-01-09 15:30:00,39.87,39.87,39.82,39.84,61561.0,32.0062,32.0062,31.966,31.9821,61561.0
2018-01-09 15:40:00,39.84,39.85,39.7,39.7,102524.0,31.9821,31.9901,31.8697,31.8697,102524.0
2018-01-09 15:50:00,39.7,39.72,39.65,39.69,180642.0,31.8697,31.8857,31.8296,31.8617,180642.0
2018-01-10 09:30:00,39.65,40.23,39.64,39.89,145167.0,31.8296,32.2952,31.8215,32.0222,145167.0
2018-01-10 09:40:00,39.89,39.9,39.74,39.8,81029.0,32.0222,32.0302,31.9018,31.95,81029.0
2018-01-10 09:50:00,39.8,39.83,39.75,39.82,58639.0,31.95,31.9741,31.9098,31.966,58639.0
2018-01-10 10:00:00,39.82,39.82,39.74,39.77,49229.0,31.966,31.966,31.9018,31.9259,49229.0
2018-01-10 10:10:00,39.78,39.94,39.78,39.93,69034.0,31.9339,32.0624,31.9339,32.0543,69034.0
2018-01-10 10:20:00,39.93,40.05,39.93,39.93,60709.0,32.0543,32.1507,32.0543,32.0543,60709.0
2018-01-10 10:30:00,39.94,40.04,39.9,40.04,41644.0,32.0624,32.1426,32.0302,32.1426,41644.0
2018-01-10 10:40:00,40.05,40.08,39.97,39.97,29186.0,32.1507,32.1747,32.0864,32.0864,29186.0
2018-01-10 10:50:00,39.98,39.98,39.87,39.89,20891.0,32.0945,32.0945,32.0062,32.0222,20891.0
2018-01-10 11:00:00,39.89,39.95,39.89,39.92,19221.0,32.0222,32.0704,32.0222,32.0463,19221.0
2018-01-10 11:10:00,39.93,39.93,39.82,39.84,28681.0,32.0543,32.0543,31.966,31.9821,28681.0
2018-01-10 11:20:00,39.84,39.84,39.79,39.82,40073.0,31.9821,31.9821,31.9419,31.966,40073.0
2018-01-10 11:30:00,39.82,39.83,39.78,39.79,27067.0,31.966,31.9741,31.9339,31.9419,27067.0
2018-01-10 11:40:00,39.79,39.79,39.76,39.79,16504.0,31.9419,31.9419,31.9179,31.9419,16504.0
2018-01-10 11:50:00,39.79,39.89,39.78,39.85,42089.0,31.9419,32.0222,31.9339,31.9901,42089.0
2018-01-10 12:00:00,39.86,39.86,39.79,39.81,16764.0,31.9981,31.9981,31.9419,31.958,16764.0
2018-01-10 12:10:00,39.82,39.82,39.76,39.79,13965.0,31.966,31.966,31.9179,31.9419,13965.0
2018-01-10 12:20:00,39.8,39.85,39.79,39.83,26805.0,31.95,31.9901,31.9419,31.9741,26805.0
2018-01-10 12:30:00,39.84,39.88,39.83,39.83,18413.0,31.9821,32.0142,31.9741,31.9741,18413.0
2018-01-10 12:40:00,39.83,39.85,39.82,39.82,17129.0,31.9741,31.9901,31.966,31.966,17129.0
2018-01-10 12:50:00,39.81,39.86,39.81,39.85,14024.0,31.958,31.9981,31.958,31.9901,14024.0
2018-01-10 13:00:00,39.85,39.87,39.84,39.87,12488.0,31.9901,32.0062,31.9821,32.0062,12488.0
2018-01-10 13:10:00,39.87,39.9,39.86,39.89,17629.0,32.0062,32.0302,31.9981,32.0222,17629.0
2018-01-10 13:20:00,39.88,39.89,39.87,39.88,19411.0,32.0142,32.0222,32.0062,32.0142,19411.0
2018-01-10 13:30:00,39.87,39.87,39.85,39.86,20920.0,32.0062,32.0062,31.9901,31.9981,20920.0
2018-01-10 13:40:00,39.86,39.9,39.85,39.88,18162.0,31.9981,32.0302,31.9901,32.0142,18162.0
2018-01-10 13:50:00,39.89,39.92,39.87,39.88,32846.0,32.0222,32.0463,32.0062,32.0142,32846.0
2018-01-10 14:00:00,39.9,39.9,39.81,39.81,23262.0,32.0302,32.0302,31.958,31.958,23262.0
2018-01-10 14:10:00,39.81,39.81,39.72,39.73,26333.0,31.958,31.958,31.8857,31.8938,26333.0
2018-01-10 14:20:00,39.73,39.76,39.7,39.72,19477.0,31.8938,31.9179,31.8697,31.8857,19477.0
2018-01-10 14:30:00,39.72,39.75,39.71,39.75,12954.0,31.8857,31.9098,31.8777,31.9098,12954.0
2018-01-10 14:40:00,39.74,39.78,39.74,39.78,20738.0,31.9018,31.9339,31.9018,31.9339,20738.0
2018-01-10 14:50:00,39.78,39.8,39.78,39.78,24358.0,31.9339,31.95,31.9339,31.9339,24358.0
2018-01-10 15:00:00,39.79,39.84,39.79,39.81,31917.0,31.9419,31.9821,31.9419,31.958,31917.0
2018-01-10 15:10:00,39.82,39.85,39.8,39.8,25880.0,31.966,31.9901,31.95,31.95,25880.0
2018-01-10 15:20:00,39.79,39.82,39.79,39.82,23902.0,31.9419,31.966,31.9419,31.966,23902.0
2018-01-10 15:30:00,39.82,39.85,39.81,39.83,30392.0,31.966,31.9901,31.958,31.9741,30392.0
2018-01-10 15:40:00,39.83,39.86,39.83,39.83,35262.0,31.9741,31.9981,31.9741,31.9741,35262.0
2018-01-10 15:50:00,39.83,39.91,39.83,39.9,148304.0,31.9741,32.0383,31.9741,32.0302,148304.0
2018-01-11 09:30:00,40.14,40.14,39.93,39.93,81619.0,32.2229,32.2229,32.0543,32.0543,81619.0
2018-01-11 09:40:00,39.92,39.93,39.78,39.79,56955.0,32.0463,32.0543,31.9339,31.9419,56955.0
2018-01-11 09:50:00,39.79,39.85,39.76,39.77,46655.0,31.9419,31.9901,31.9179,31.9259,46655.0
2018-01-11 10:00:00,39.77,39.87,39.77,39.86,59423.0,31.9259,32.0062,31.9259,31.9981,59423.0
2018-01-11 10:10:00,39.86,39.86,39.84,39.85,20364.0,31.9981,31.9981,31.9821,31.9901,20364.0
2018-01-11 10:20:00,39.84,39.86,39.82,39.86,20808.0,31.9821,31.9981,31.966,31.9981,20808.0
2018-01-11 10:30:00,39.87,39.88,39.83,39.85,25920.0,32.0062,32.0142,31.9741,31.9901,25920.0
2018-01-11 10:40:00,39.85,39.89,39.84,39.87,41571.0,31.9901,32.0222,31.9821,32.0062,41571.0
2018-01-11 10:50:00,39.88,39.94,39.88,39.94,30093.0,32.0142,32.0624,32.0142,32.0624,30093.0
2018-01-11 11:00:00,39.95,40.01,39.94,40.01,45973.0,32.0704,32.1185,32.0624,32.1185,45973.0
2018-01-11 11:10:00,40.01,40.03,39.98,40.03,56879.0,32.1185,32.1346,32.0945,32.1346,56879.0
2018-01-11 11:20:00,40.02,40.07,40.01,40.01,35773.0,32.1266,32.1667,32.1185,32.1185,35773.0
2018-01-11 11:30:00,40.01,40.02,39.99,40.01,34499.0,32.1185,32.1266,32.1025,32.1185,34499.0
2018-01-11 11:40:00,40.01,40.03,40.0,40.02,29454.0,32.1185,32.1346,32.1105,32.1266,29454.0
2018-01-11 11:50:00,40.03,40.1,40.03,40.09,31794.0,32.1346,32.1908,32.1346,32.1828,31794.0
2018-01-11 12:00:00,40.09,40.1,40.03,40.05,22312.0,32.1828,32.1908,32.1346,32.1507,22312.0
2018-01-11 12:10:00,40.05,40.05,40.01,40.01,23296.0,32.1507,32.1507,32.1185,32.1185,23296.0
2018-01-11 12:20:00,40.01,40.1,40.01,40.09,22050.0,32.1185,32.1908,32.1185,32.1828,22050.0
2018-01-11 12:30:00,40.1,40.19,40.1,40.19,37997.0,32.1908,32.263,32.1908,32.263,37997.0
2018-01-11 12:40:00,40.19,40.21,40.15,40.18,56605.0,32.263,32.2791,32.2309,32.255,56605.0
2018-01-11 12:50:00,40.17,40.19,40.15,40.15,16840.0,32.247,32.263,32.2309,32.2309,16840.0
2018-01-11 13:00:00,40.15,40.15,40.11,40.14,22858.0,32.2309,32.2309,32.1988,32.2229,22858.0
2018-01-11 13:10:00,40.13,40.15,40.12,40.15,26201.0,32.2149,32.2309,32.2069,32.2309,26201.0
2018-01-11 13:20:00,40.14,40.16,40.14,40.16,22934.0,32.2229,32.239,32.2229,32.239,22934.0
2018-01-11 13:30:00,40.15,40.16,40.11,40.12,23849.0,32.2309,32.239,32.1988,32.2069,23849.0
2018-01-11 13:40:00,40.11,40.12,40.1,40.12,20659.0,32.1988,32.2069,32.1908,32.2069,20659.0
2018-01-11 13:50:00,40.11,40.12,40.1,40.1,15923.0,32.1988,32.2069,32.1908,32.1908,15923.0
2018-01-11 14:00:00,40.1,40.1,40.03,40.06,31244.0,32.1908,32.1908,32.1346,32.1587,31244.0
2018-01-11 14:10:00,40.06,40.06,39.98,40.0,58237.0,32.1587,32.1587,32.0945,32.1105,58237.0
2018-01-11 14:20:00,40.0,40.01,39.97,39.97,67861.0,32.1105,32.1185,32.0864,32.0864,67861.0
2018-01-11 14:30:00,39.96,40.01,39.96,39.97,37369.0,32.0784,32.1185,32.0784,32.0864,37369.0
2018-01-11 14:40:00,39.97,39.99,39.9,39.96,48319.0,32.0864,32.1025,32.0302,32.0784,48319.0
2018-01-11 14:50:00,39.96,39.97,39.92,39.97,43250.0,32.0784,32.0864,32.0463,32.0864,43250.0
2018-01-11 15:00:00,39.97,40.01,39.94,40.01,30256.0,32.0864,32.1185,32.0624,32.1185,30256.0
2018-01-11 15:10:00,40.0,40.03,40.0,40.03,18072.0,32.1105,32.1346,32.1105,32.1346,18072.0
2018-01-11 15:20:00,40.02,40.07,39.99,40.07,155992.0,32.1266,32.1667,32.1025,32.1667,155992.0
2018-01-11 15:30:00,40.07,40.1,40.03,40.08,30811.0,32.1667,32.1908,32.1346,32.1747,30811.0
2018-01-11 15:40:00,40.08,40.08,40.03,40.03,26355.0,32.1747,32.1747,32.1346,32.1346,26355.0
2018-01-11 15:50:00,40.03,40.1,40.03,40.1,88106.0,32.1346,32.1908,32.1346,32.1908,88106.0
2018-01-12 09:30:00,40.13,40.31,40.05,40.24,50835.0,32.2149,32.3594,32.1507,32.3032,50835.0
2018-01-12 09:40:00,40.23,40.26,40.11,40.19,40980.0,32.2952,32.3192,32.1988,32.263,40980.0
2018-01-12 09:50:00,40.18,40.18,40.14,40.16,23874.0,32.255,32.255,32.2229,32.239,23874.0
2018-01-12 10:00:00,40.16,40.2,40.16,40.19,26202.0,32.239,32.2711,32.239,32.263,26202.0
2018-01-12 10:10:00,40.19,40.25,40.19,40.23,29335.0,32.263,32.3112,32.263,32.2952,29335.0
2018-01-12 10:20:00,40.23,40.25,40.2,40.24,14878.0,32.2952,32.3112,32.2711,32.3032,14878.0
2018-01-12 10:30:00,40.24,40.32,40.21,40.32,26128.0,32.3032,32.3674,32.2791,32.3674,26128.0
2018-01-12 10:40:00,40.33,40.42,40.31,40.38,43474.0,32.3754,32.4477,32.3594,32.4156,43474.0
2018-01-12 10:50:00,40.39,40.48,40.39,40.46,25896.0,32.4236,32.4958,32.4236,32.4798,25896.0
2018-01-12 11:00:00,40.46,40.48,40.35,40.37,42098.0,32.4798,32.4958,32.3915,32.4075,42098.0
2018-01-12 11:10:00,40.38,40.4,40.31,40.34,18378.0,32.4156,32.4316,32.3594,32.3835,18378.0
2018-01-12 11:20:00,40.34,40.44,40.34,40.39,21717.0,32.3835,32.4637,32.3835,32.4236,21717.0
2018-01-12 11:30:00,40.4,40.49,40.4,40.49,22261.0,32.4316,32.5039,32.4316,32.5039,22261.0
2018-01-12 11:40:00,40.48,40.51,40.44,40.46,34686.0,32.4958,32.5199,32.4637,32.4798,34686.0
2018-01-12 11:50:00,40.46,40.46,40.42,40.45,10738.0,32.4798,32.4798,32.4477,32.4718,10738.0
2018-01-12 12:00:00,40.46,40.48,40.42,40.43,14093.0,32.4798,32.4958,32.4477,32.4557,14093.0
2018-01-12 12:10:00,40.43,40.47,40.42,40.47,7622.0,32.4557,32.4878,32.4477,32.4878,7622.0
2018-01-12 12:20:00,40.48,40.53,40.47,40.51,24901.0,32.4958,32.536,32.4878,32.5199,24901.0
2018-01-12 12:30:00,40.49,40.52,40.47,40.52,22482.0,32.5039,32.528,32.4878,32.528,22482.0
2018-01-12 12:40:00,40.53,40.55,40.49,40.55,29699.0,32.536,32.552,32.5039,32.552,29699.0
2018-01-12 12:50:00,40.55,40.61,40.54,40.61,21496.0,32.552,32.6002,32.544,32.6002,21496.0
2018-01-12 13:00:00,40.61,40.65,40.6,40.61,30533.0,32.6002,32.6323,32.5922,32.6002,30533.0
2018-01-12 13:10:00,40.61,40.61,40.57,40.59,33828.0,32.6002,32.6002,32.5681,32.5842,33828.0
2018-01-12 13:20:00,40.59,40.63,40.58,40.63,17463.0,32.5842,32.6163,32.5761,32.6163,17463.0
2018-01-12 13:30:00,40.63,40.66,40.61,40.66,25205.0,32.6163,32.6403,32.6002,32.6403,25205.0
2018-01-12 13:40:00,40.67,40.68,40.64,40.67,30460.0,32.6484,32.6564,32.6243,32.6484,30460.0
2018-01-12 13:50:00,40.67,40.74,40.67,40.73,31382.0,32.6484,32.7046,32.6484,32.6965,31382.0
2018-01-12 14:00:00,40.73,40.74,40.71,40.72,21754.0,32.6965,32.7046,32.6805,32.6885,21754.0
2018-01-12 14:10:00,40.73,40.74,40.72,40.74,21466.0,32.6965,32.7046,32.6885,32.7046,21466.0
2018-01-12 14:20:00,40.73,40.74,40.67,40.68,21055.0,32.6965,32.7046,32.6484,32.6564,21055.0
2018-01-12 14:30:00,40.68,40.73,40.68,40.73,36299.0,32.6564,32.6965,32.6564,32.6965,36299.0
2018-01-12 14:40:00,40.72,40.72,40.69,40.71,16055.0,32.6885,32.6885,32.6644,32.6805,16055.0
2018-01-12 14:50:00,40.71,40.72,40.66,40.69,29170.0,32.6805,32.6885,32.6403,32.6644,29170.0
2018-01-12 15:00:00,40.69,40.73,40.69,40.71,26327.0,32.6644,32.6965,32.6644,32.6805,26327.0
2018-01-12 15:10:00,40.7,40.7,40.63,40.67,48289.0,32.6725,32.6725,32.6163,32.6484,48289.0
2018-01-12 15:20:00,40.67,40.85,40.67,40.84,68498.0,32.6484,32.7929,32.6484,32.7848,68498.0
2018-01-12 15:30:00,40.85,40.93,40.84,40.86,120047.0,32.7929,32.8571,32.7848,32.8009,120047.0
2018-01-12 15:40:00,40.86,40.87,40.8,40.84,31486.0,32.8009,32.8089,32.7527,32.7848,31486.0
2018-01-12 15:50:00,40.85,40.89,40.83,40.85,183117.0,32.7929,32.825,32.7768,32.7929,183117.0
2018-01-16 09:30:00,40.92,41.09,40.82,40.98,90518.0,32.8491,32.9855,32.7688,32.8972,90518.0
2018-01-16 09:40:00,40.99,41.16,40.98,41.1,33849.0,32.9053,33.0417,32.8972,32.9936,33849.0
2018-01-16 09:50:00,41.09,41.1,41.02,41.03,21016.0,32.9855,32.9936,32.9293,32.9374,21016.0
2018-01-16 10:00:00,41.02,41.02,40.93,40.99,24785.0,32.9293,32.9293,32.8571,32.9053,24785.0
2018-01-16 10:10:00,41.0,41.08,41.0,41.02,30242.0,32.9133,32.9775,32.9133,32.9293,30242.0
2018-01-16 10:20:00,41.02,41.03,40.94,40.95,32302.0,32.9293,32.9374,32.8651,32.8731,32302.0
2018-01-16 10:30:00,40.94,40.94,40.81,40.88,34005.0,32.8651,32.8651,32.7608,32.817,34005.0
2018-01-16 10:40:00,40.88,41.02,40.88,41.02,46169.0,32.817,32.9293,32.817,32.9293,46169.0
2018-01-16 10:50:00,41.01,41.01,40.87,40.87,39691.0,32.9213,32.9213,32.8089,32.8089,39691.0
2018-01-16 11:00:00,40.87,40.94,40.84,40.88,34012.0,32.8089,32.8651,32.7848,32.817,34012.0
2018-01-16 11:10:00,40.88,40.96,40.85,40.96,34886.0,32.817,32.8812,32.7929,32.8812,34886.0
2018-01-16 11:20:00,40.97,40.99,40.93,40.93,43349.0,32.8892,32.9053,32.8571,32.8571,43349.0
2018-01-16 11:30:00,40.92,40.92,40.82,40.82,59332.0,32.8491,32.8491,32.7688,32.7688,59332.0
2018-01-16 11:40:00,40.82,40.82,40.51,40.66,122476.0,32.7688,32.7688,32.5199,32.6403,122476.0
2018-01-16 11:50:00,40.66,40.67,40.49,40.51,46366.0,32.6403,32.6484,32.5039,32.5199,46366.0
2018-01-16 12:00:00,40.51,40.59,40.5,40.52,17198.0,32.5199,32.5842,32.5119,32.528,17198.0
2018-01-16 12:10:00,40.53,40.71,40.53,40.71,43984.0,32.536,32.6805,32.536,32.6805,43984.0
2018-01-16 12:20:00,40.7,40.7,40.65,40.66,31092.0,32.6725,32.6725,32.6323,32.6403,31092.0
2018-01-16 12:30:00,40.65,40.7,40.63,40.7,24350.0,32.6323,32.6725,32.6163,32.6725,24350.0
2018-01-16 12:40:00,40.7,40.7,40.65,40.68,21379.0,32.6725,32.6725,32.6323,32.6564,21379.0
2018-01-16 12:50:00,40.68,40.68,40.62,40.62,16705.0,32.6564,32.6564,32.6082,32.6082,16705.0
2018-01-16 13:00:00,40.63,40.67,40.62,40.66,22060.0,32.6163,32.6484,32.6082,32.6403,22060.0
2018-01-16 13:10:00,40.66,40.67,40.64,40.65,16625.0,32.6403,32.6484,32.6243,32.6323,16625.0
2018-01-16 13:20:00,40.64,40.64,40.59,40.6,27429.0,32.6243,32.6243,32.5842,32.5922,27429.0
2018-01-16 13:30:00,40.6,40.6,40.49,40.52,29600.0,32.5922,32.5922,32.5039,32.528,29600.0
2018-01-16 13:40:00,40.52,40.56,40.51,40.51,15465.0,32.528,32.5601,32.5199,32.5199,15465.0
2018-01-16 13:50:00,40.51,40.51,40.41,40.44,37679.0,32.5199,32.5199,32.4397,32.4637,37679.0
2018-01-16 14:00:00,40.45,40.5,40.41,40.45,30145.0,32.4718,32.5119,32.4397,32.4718,30145.0
2018-01-16 14:10:00,40.46,40.48,40.4,40.4,49772.0,32.4798,32.4958,32.4316,32.4316,49772.0
2018-01-16 14:20:00,40.41,40.49,40.39,40.44,40506.0,32.4397,32.5039,32.4236,32.4637,40506.0
2018-01-16 14:30:00,40.44,40.49,40.37,40.39,38078.0,32.4637,32.5039,32.4075,32.4236,38078.0
2018-01-16 14:40:00,40.39,40.43,40.32,40.41,48182.0,32.4236,32.4557,32.3674,32.4397,48182.0
2018-01-16 14:50:00,40.41,40.45,40.4,40.4,39720.0,32.4397,32.4718,32.4316,32.4316,39720.0
2018-01-16 15:00:00,40.41,40.52,40.41,40.52,32385.0,32.4397,32.528,32.4397,32.528,32385.0
2018-01-16 15:10:00,40.51,40.52,40.44,40.45,26425.0,32.5199,32.528,32.4637,32.4718,26425.0
2018-01-16 15:20:00,40.46,40.52,40.45,40.52,29248.0,32.4798,32.528,32.4718,32.528,29248.0
2018-01-16 15:30:00,40.52,40.54,40.45,40.53,32511.0,32.528,32.544,32.4718,32.536,32511.0
2018-01-16 15:40:00,40.53,40.58,40.49,40.56,64336.0,32.536,32.5761,32.5039,32.5601,64336.0
2018-01-16 15:50:00,40.57,40.65,40.53,40.54,225791.0,32.5681,32.6323,32.536,32.544,225791.0
2018-01-17 09:30:00,40.83,40.94,40.71,40.78,76047.0,32.7768,32.8651,32.6805,32.7367,76047.0
2018-01-17 09:40:00,40.77,40.89,40.71,40.87,45062.0,32.7286,32.825,32.6805,32.8089,45062.0
2018-01-17 09:50:00,40.87,40.93,40.81,40.86,47833.0,32.8089,32.8571,32.7608,32.8009,47833.0
2018-01-17 10:00:00,40.86,40.98,40.86,40.97,35868.0,32.8009,32.8972,32.8009,32.8892,35868.0
2018-01-17 10:10:00,40.97,41.03,40.97,41.0,50439.0,32.8892,32.9374,32.8892,32.9133,50439.0
2018-01-17 10:20:00,41.0,41.04,40.95,40.99,27535.0,32.9133,32.9454,32.8731,32.9053,27535.0
2018-01-17 10:30:00,40.99,41.04,40.97,41.04,24292.0,32.9053,32.9454,32.8892,32.9454,24292.0
2018-01-17 10:40:00,41.04,41.13,41.04,41.13,59821.0,32.9454,33.0176,32.9454,33.0176,59821.0
2018-01-17 10:50:00,41.13,41.16,41.09,41.1,27496.0,33.0176,33.0417,32.9855,32.9936,27496.0
2018-01-17 11:00:00,41.11,41.17,41.06,41.17,27299.0,33.0016,33.0498,32.9615,33.0498,27299.0
2018-01-17 11:10:00,41.18,41.31,41.18,41.29,41350.0,33.0578,33.1621,33.0578,33.1461,41350.0
2018-01-17 11:20:00,41.3,41.31,41.28,41.29,27417.0,33.1541,33.1621,33.1381,33.1461,27417.0
2018-01-17 11:30:00,41.29,41.31,41.21,41.21,27969.0,33.1461,33.1621,33.0819,33.0819,27969.0
2018-01-17 11:40:00,41.22,41.23,41.21,41.23,13606.0,33.0899,33.0979,33.0819,33.0979,13606.0
2018-01-17 11:50:00,41.24,41.24,41.16,41.17,26068.0,33.1059,33.1059,33.0417,33.0498,26068.0
2018-01-17 12:00:00,41.18,41.18,41.14,41.14,12162.0,33.0578,33.0578,33.0257,33.0257,12162.0
2018-01-17 12:10:00,41.15,41.15,41.1,41.15,29716.0,33.0337,33.0337,32.9936,33.0337,29716.0
2018-01-17 12:20:00,41.14,41.14,41.07,41.08,38746.0,33.0257,33.0257,32.9695,32.9775,38746.0
2018-01-17 12:30:00,41.07,41.17,41.07,41.17,17361.0,32.9695,33.0498,32.9695,33.0498,17361.0
2018-01-17 12:40:00,41.16,41.17,41.13,41.13,20162.0,33.0417,33.0498,33.0176,33.0176,20162.0
2018-01-17 12:50:00,41.12,41.14,41.08,41.1,24251.0,33.0096,33.0257,32.9775,32.9936,24251.0
2018-01-17 13:00:00,41.1,41.17,41.1,41.15,25088.0,32.9936,33.0498,32.9936,33.0337,25088.0
2018-01-17 13:10:00,41.15,41.15,41.1,41.1,19987.0,33.0337,33.0337,32.9936,32.9936,19987.0
2018-01-17 13:20:00,41.1,41.14,41.06,41.07,11118.0,32.9936,33.0257,32.9615,32.9695,11118.0
2018-01-17 13:30:00,41.06,41.08,41.03,41.03,24605.0,32.9615,32.9775,32.9374,32.9374,24605.0
2018-01-17 13:40:00,41.03,41.06,41.0,41.01,46715.0,32.9374,32.9615,32.9133,32.9213,46715.0
2018-01-17 13:50:00,41.01,41.08,41.01,41.04,23936.0,32.9213,32.9775,32.9213,32.9454,23936.0
2018-01-17 14:00:00,41.03,41.09,41.03,41.08,17933.0,32.9374,32.9855,32.9374,32.9775,17933.0
2018-01-17 14:10:00,41.08,41.11,41.07,41.11,14697.0,32.9775,33.0016,32.9695,33.0016,14697.0
2018-01-17 14:20:00,41.12,41.15,41.11,41.13,41365.0,33.0096,33.0337,33.0016,33.0176,41365.0
2018-01-17 14:30:00,41.14,41.15,41.13,41.13,35208.0,33.0257,33.0337,33.0176,33.0176,35208.0
2018-01-17 14:40:00,41.14,41.19,41.13,41.19,22855.0,33.0257,33.0658,33.0176,33.0658,22855.0
2018-01-17 14:50:00,41.19,41.24,41.19,41.21,36860.0,33.0658,33.1059,33.0658,33.0819,36860.0
2018-01-17 15:00:00,41.22,41.27,41.2,41.25,22617.0,33.0899,33.13,33.0738,33.114,22617.0
2018-01-17 15:10:00,41.26,41.29,41.26,41.29,17936.0,33.122,33.1461,33.122,33.1461,17936.0
2018-01-17 15:20:00,41.29,41.29,41.25,41.25,48881.0,33.1461,33.1461,33.114,33.114,48881.0
2018-01-17 15:30:00,41.26,41.28,41.23,41.28,29865.0,33.122,33.1381,33.0979,33.1381,29865.0
2018-01-17 15:40:00,41.28,41.29,41.22,41.24,39887.0,33.1381,33.1461,33.0899,33.1059,39887.0
2018-01-17 15:50:00,41.24,41.24,41.14,41.2,87635.0,33.1059,33.1059,33.0257,33.0738,87635.0
2018-01-18 09:30:00,41.05,41.32,41.05,41.32,32870.0,32.9534,33.1702,32.9534,33.1702,32870.0
2018-01-18 09:40:00,41.33,41.35,41.1,41.16,67133.0,33.1782,33.1943,32.9936,33.0417,67133.0
2018-01-18 09:50:00,41.16,41.17,41.11,41.12,32128.0,33.0417,33.0498,33.0016,33.0096,32128.0
2018-01-18 10:00:00,41.12,41.12,41.04,41.09,20466.0,33.0096,33.0096,32.9454,32.9855,20466.0
2018-01-18 10:10:00,41.08,41.13,41.06,41.08,24932.0,32.9775,33.0176,32.9615,32.9775,24932.0
2018-01-18 10:20:00,41.07,41.09,41.04,41.06,23235.0,32.9695,32.9855,32.9454,32.9615,23235.0
2018-01-18 10:30:00,41.07,41.13,41.06,41.13,17233.0,32.9695,33.0176,32.9615,33.0176,17233.0
2018-01-18 10:40:00,41.14,41.18,41.13,41.15,14929.0,33.0257,33.0578,33.0176,33.0337,14929.0
2018-01-18 10:50:00,41.15,41.18,41.15,41.17,12377.0,33.0337,33.0578,33.0337,33.0498,12377.0
2018-01-18 11:00:00,41.16,41.18,41.12,41.17,13324.0,33.0417,33.0578,33.0096,33.0498,13324.0
2018-01-18 11:10:00,41.18,41.29,41.17,41.28,30336.0,33.0578,33.1461,33.0498,33.1381,30336.0
2018-01-18 11:20:00,41.28,41.3,41.17,41.21,15241.0,33.1381,33.1541,33.0498,33.0819,15241.0
2018-01-18 11:30:00,41.21,41.24,41.19,41.2,10430.0,33.0819,33.1059,33.0658,33.0738,10430.0
2018-01-18 11:40:00,41.2,41.21,41.17,41.19,19079.0,33.0738,33.0819,33.0498,33.0658,19079.0
2018-01-18 11:50:00,41.19,41.28,41.19,41.26,13660.0,33.0658,33.1381,33.0658,33.122,13660.0
2018-01-18 12:00:00,41.25,41.28,41.23,41.25,18365.0,33.114,33.1381,33.0979,33.114,18365.0
2018-01-18 12:10:00,41.25,41.32,41.25,41.32,16233.0,33.114,33.1702,33.114,33.1702,16233.0
2018-01-18 12:20:00,41.33,41.38,41.33,41.36,22298.0,33.1782,33.2183,33.1782,33.2023,22298.0
2018-01-18 12:30:00,41.35,41.37,41.35,41.37,8702.0,33.1943,33.2103,33.1943,33.2103,8702.0
2018-01-18 12:40:00,41.37,41.37,41.34,41.35,7950.0,33.2103,33.2103,33.1862,33.1943,7950.0
2018-01-18 12:50:00,41.36,41.4,41.34,41.34,16363.0,33.2023,33.2344,33.1862,33.1862,16363.0
2018-01-18 13:00:00,41.35,41.36,41.29,41.35,13725.0,33.1943,33.2023,33.1461,33.1943,13725.0
2018-01-18 13:10:00,41.36,41.38,41.36,41.36,7333.0,33.2023,33.2183,33.2023,33.2023,7333.0
2018-01-18 13:20:00,41.35,41.35,41.3,41.31,7481.0,33.1943,33.1943,33.1541,33.1621,7481.0
2018-01-18 13:30:00,41.3,41.3,41.26,41.28,7430.0,33.1541,33.1541,33.122,33.1381,7430.0
2018-01-18 13:40:00,41.28,41.33,41.28,41.33,13991.0,33.1381,33.1782,33.1381,33.1782,13991.0
2018-01-18 13:50:00,41.33,41.36,41.3,41.36,25129.0,33.1782,33.2023,33.1541,33.2023,25129.0
2018-01-18 14:00:00,41.34,41.4,41.33,41.4,11600.0,33.1862,33.2344,33.1782,33.2344,11600.0
2018-01-18 14:10:00,41.4,41.42,41.38,41.4,24100.0,33.2344,33.2504,33.2183,33.2344,24100.0
2018-01-18 14:20:00,41.4,41.48,41.38,41.47,39450.0,33.2344,33.2986,33.2183,33.2906,39450.0
2018-01-18 14:30:00,41.46,41.46,41.4,41.42,24084.0,33.2826,33.2826,33.2344,33.2504,24084.0
2018-01-18 14:40:00,41.42,41.44,41.38,41.38,17975.0,33.2504,33.2665,33.2183,33.2183,17975.0
2018-01-18 14:50:00,41.39,41.47,41.39,41.44,18495.0,33.2264,33.2906,33.2264,33.2665,18495.0
2018-01-18 15:00:00,41.43,41.43,41.35,41.36,10988.0,33.2585,33.2585,33.1943,33.2023,10988.0
2018-01-18 15:10:00,41.37,41.38,41.35,41.35,20174.0,33.2103,33.2183,33.1943,33.1943,20174.0
2018-01-18 15:20:00,41.35,41.36,41.28,41.29,26845.0,33.1943,33.2023,33.1381,33.1461,26845.0
2018-01-18 15:30:00,41.28,41.28,41.22,41.24,21608.0,33.1381,33.1381,33.0899,33.1059,21608.0
2018-01-18 15:40:00,41.25,41.3,41.24,41.26,52928.0,33.114,33.1541,33.1059,33.122,52928.0
2018-01-18 15:50:00,41.26,41.32,41.24,41.3,92657.0,33.122,33.1702,33.1059,33.1541,92657.0
2018-01-19 09:30:00,41.32,41.52,41.31,41.41,51554.0,33.1702,33.3307,33.1621,33.2424,51554.0
2018-01-19 09:40:00,41.41,41.48,41.36,41.45,22585.0,33.2424,33.2986,33.2023,33.2745,22585.0
2018-01-19 09:50:00,41.47,41.48,41.34,41.34,16153.0,33.2906,33.2986,33.1862,33.1862,16153.0
2018-01-19 10:00:00,41.33,41.39,41.28,41.32,31405.0,33.1782,33.2264,33.1381,33.1702,31405.0
2018-01-19 10:10:00,41.32,41.33,41.3,41.32,13309.0,33.1702,33.1782,33.1541,33.1702,13309.0
2018-01-19 10:20:00,41.31,41.41,41.3,41.38,19337.0,33.1621,33.2424,33.1541,33.2183,19337.0
2018-01-19 10:30:00,41.38,41.41,41.34,41.39,14000.0,33.2183,33.2424,33.1862,33.2264,14000.0
2018-01-19 10:40:00,41.38,41.42,41.31,41.33,27049.0,33.2183,33.2504,33.1621,33.1782,27049.0
2018-01-19 10:50:00,41.33,41.35,41.31,41.32,18064.0,33.1782,33.1943,33.1621,33.1702,18064.0
2018-01-19 11:00:00,41.31,41.31,41.22,41.27,18823.0,33.1621,33.1621,33.0899,33.13,18823.0
2018-01-19 11:10:00,41.26,41.32,41.26,41.32,12433.0,33.122,33.1702,33.122,33.1702,12433.0
2018-01-19 11:20:00,41.32,41.37,41.32,41.32,13572.0,33.1702,33.2103,33.1702,33.1702,13572.0
2018-01-19 11:30:00,41.32,41.32,41.29,41.31,6300.0,33.1702,33.1702,33.1461,33.1621,6300.0
2018-01-19 11:40:00,41.31,41.32,41.26,41.26,8016.0,33.1621,33.1702,33.122,33.122,8016.0
2018-01-19 11:50:00,41.26,41.28,41.2,41.21,15235.0,33.122,33.1381,33.0738,33.0819,15235.0
2018-01-19 12:00:00,41.21,41.21,41.18,41.2,7914.0,33.0819,33.0819,33.0578,33.0738,7914.0
2018-01-19 12:10:00,41.2,41.33,41.19,41.33,42100.0,33.0738,33.1782,33.0658,33.1782,42100.0
2018-01-19 12:20:00,41.32,41.34,41.28,41.3,13557.0,33.1702,33.1862,33.1381,33.1541,13557.0
2018-01-19 12:30:00,41.29,41.29,41.26,41.28,8582.0,33.1461,33.1461,33.122,33.1381,8582.0
2018-01-19 12:40:00,41.28,41.31,41.28,41.31,14097.0,33.1381,33.1621,33.1381,33.1621,14097.0
2018-01-19 12:50:00,41.31,41.31,41.26,41.26,6823.0,33.1621,33.1621,33.122,33.122,6823.0
2018-01-19 13:00:00,41.26,41.27,41.23,41.23,5307.0,33.122,33.13,33.0979,33.0979,5307.0
2018-01-19 13:10:00,41.23,41.24,41.22,41.23,16322.0,33.0979,33.1059,33.0899,33.0979,16322.0
2018-01-19 13:20:00,41.22,41.23,41.2,41.23,12441.0,33.0899,33.0979,33.0738,33.0979,12441.0
2018-01-19 13:30:00,41.21,41.21,41.17,41.17,13170.0,33.0819,33.0819,33.0498,33.0498,13170.0
2018-01-19 13:40:00,41.17,41.17,41.14,41.15,61575.0,33.0498,33.0498,33.0257,33.0337,61575.0
2018-01-19 13:50:00,41.15,41.15,41.1,41.11,23733.0,33.0337,33.0337,32.9936,33.0016,23733.0
2018-01-19 14:00:00,41.11,41.14,41.11,41.14,17614.0,33.0016,33.0257,33.0016,33.0257,17614.0
2018-01-19 14:10:00,41.14,41.19,41.14,41.19,12327.0,33.0257,33.0658,33.0257,33.0658,12327.0
2018-01-19 14:20:00,41.19,41.2,41.15,41.15,16419.0,33.0658,33.0738,33.0337,33.0337,16419.0
2018-01-19 14:30:00,41.15,41.21,41.15,41.19,12607.0,33.0337,33.0819,33.0337,33.0658,12607.0
2018-01-19 14:40:00,41.19,41.24,41.19,41.23,17212.0,33.0658,33.1059,33.0658,33.0979,17212.0
2018-01-19 14:50:00,41.24,41.27,41.23,41.24,29661.0,33.1059,33.13,33.0979,33.1059,29661.0
2018-01-19 15:00:00,41.23,41.25,41.2,41.24,20720.0,33.0979,33.114,33.0738,33.1059,20720.0
2018-01-19 15:10:00,41.25,41.26,41.24,41.24,16182.0,33.114,33.122,33.1059,33.1059,16182.0
2018-01-19 15:20:00,41.23,41.24,41.2,41.24,31352.0,33.0979,33.1059,33.0738,33.1059,31352.0
2018-01-19 15:30:00,41.25,41.26,41.22,41.22,27946.0,33.114,33.122,33.0899,33.0899,27946.0
2018-01-19 15:40:00,41.22,41.22,41.17,41.19,56065.0,33.0899,33.0899,33.0498,33.0658,56065.0
2018-01-19 15:50:00,41.2,41.33,41.2,41.27,168973.0,33.0738,33.1782,33.0738,33.13,168973.0
2018-01-22 09:30:00,41.2,41.28,41.04,41.09,69860.0,33.0738,33.1381,32.9454,32.9855,69860.0
2018-01-22 09:40:00,41.1,41.27,41.03,41.27,61175.0,32.9936,33.13,32.9374,33.13,61175.0
2018-01-22 09:50:00,41.29,41.36,41.27,41.36,29652.0,33.1461,33.2023,33.13,33.2023,29652.0
2018-01-22 10:00:00,41.32,41.48,41.3,41.48,65306.0,33.1702,33.2986,33.1541,33.2986,65306.0
2018-01-22 10:10:00,41.48,41.51,41.41,41.49,39973.0,33.2986,33.3227,33.2424,33.3066,39973.0
2018-01-22 10:20:00,41.5,41.5,41.47,41.48,33054.0,33.3147,33.3147,33.2906,33.2986,33054.0
2018-01-22 10:30:00,41.47,41.47,41.4,41.46,18522.0,33.2906,33.2906,33.2344,33.2826,18522.0
2018-01-22 10:40:00,41.46,41.49,41.45,41.48,40181.0,33.2826,33.3066,33.2745,33.2986,40181.0
2018-01-22 10:50:00,41.49,41.49,41.41,41.41,18040.0,33.3066,33.3066,33.2424,33.2424,18040.0
2018-01-22 11:00:00,41.4,41.4,41.35,41.35,11947.0,33.2344,33.2344,33.1943,33.1943,11947.0
2018-01-22 11:10:00,41.35,41.36,41.33,41.36,18544.0,33.1943,33.2023,33.1782,33.2023,18544.0
2018-01-22 11:20:00,41.35,41.39,41.35,41.37,10062.0,33.1943,33.2264,33.1943,33.2103,10062.0
2018-01-22 11:30:00,41.36,41.43,41.34,41.43,10573.0,33.2023,33.2585,33.1862,33.2585,10573.0
2018-01-22 11:40:00,41.44,41.49,41.42,41.49,20472.0,33.2665,33.3066,33.2504,33.3066,20472.0
2018-01-22 11:50:00,41.49,41.53,41.47,41.53,19908.0,33.3066,33.3387,33.2906,33.3387,19908.0
2018-01-22 12:00:00,41.52,41.53,41.48,41.48,13095.0,33.3307,33.3387,33.2986,33.2986,13095.0
2018-01-22 12:10:00,41.48,41.48,41.46,41.47,19003.0,33.2986,33.2986,33.2826,33.2906,19003.0
2018-01-22 12:20:00,41.46,41.51,41.46,41.5,10891.0,33.2826,33.3227,33.2826,33.3147,10891.0
2018-01-22 12:30:00,41.49,41.51,41.49,41.5,10886.0,33.3066,33.3227,33.3066,33.3147,10886.0
2018-01-22 12:40:00,41.5,41.5,41.46,41.48,24172.0,33.3147,33.3147,33.2826,33.2986,24172.0
2018-01-22 12:50:00,41.47,41.53,41.47,41.47,45710.0,33.2906,33.3387,33.2906,33.2906,45710.0
2018-01-22 13:00:00,41.47,41.49,41.46,41.47,33301.0,33.2906,33.3066,33.2826,33.2906,33301.0
2018-01-22 13:10:00,41.48,41.5,41.48,41.5,26694.0,33.2986,33.3147,33.2986,33.3147,26694.0
2018-01-22 13:20:00,41.51,41.53,41.51,41.53,13096.0,33.3227,33.3387,33.3227,33.3387,13096.0
2018-01-22 13:30:00,41.53,41.54,41.52,41.53,16432.0,33.3387,33.3468,33.3307,33.3387,16432.0
2018-01-22 13:40:00,41.53,41.56,41.53,41.54,13431.0,33.3387,33.3628,33.3387,33.3468,13431.0
2018-01-22 13:50:00,41.54,41.59,41.53,41.58,19226.0,33.3468,33.3869,33.3387,33.3789,19226.0
2018-01-22 14:00:00,41.58,41.58,41.53,41.56,7858.0,33.3789,33.3789,33.3387,33.3628,7858.0
2018-01-22 14:10:00,41.56,41.58,41.55,41.57,10108.0,33.3628,33.3789,33.3548,33.3709,10108.0
2018-01-22 14:20:00,41.58,41.58,41.53,41.55,10000.0,33.3789,33.3789,33.3387,33.3548,10000.0
2018-01-22 14:30:00,41.55,41.56,41.53,41.56,15381.0,33.3548,33.3628,33.3387,33.3628,15381.0
2018-01-22 14:40:00,41.57,41.6,41.57,41.6,16046.0,33.3709,33.3949,33.3709,33.3949,16046.0
2018-01-22 14:50:00,41.6,41.6,41.58,41.58,9377.0,33.3949,33.3949,33.3789,33.3789,9377.0
2018-01-22 15:00:00,41.57,41.58,41.56,41.57,7934.0,33.3709,33.3789,33.3628,33.3709,7934.0
2018-01-22 15:10:00,41.57,41.59,41.57,41.59,18185.0,33.3709,33.3869,33.3709,33.3869,18185.0
2018-01-22 15:20:00,41.58,41.58,41.55,41.57,33719.0,33.3789,33.3789,33.3548,33.3709,33719.0
2018-01-22 15:30:00,41.57,41.58,41.55,41.57,21832.0,33.3709,33.3789,33.3548,33.3709,21832.0
2018-01-22 15:40:00,41.56,41.64,41.56,41.63,46938.0,33.3628,33.4271,33.3628,33.419,46938.0
2018-01-22 15:50:00,41.64,41.66,41.59,41.66,108486.0,33.4271,33.4431,33.3869,33.4431,108486.0
2018-01-23 09:30:00,41.67,41.89,41.57,41.79,81875.0,33.4511,33.6277,33.3709,33.5475,81875.0
2018-01-23 09:40:00,41.77,41.84,41.75,41.78,30867.0,33.5314,33.5876,33.5154,33.5394,30867.0
2018-01-23 09:50:00,41.79,41.79,41.68,41.75,46206.0,33.5475,33.5475,33.4592,33.5154,46206.0
2018-01-23 10:00:00,41.75,41.77,41.72,41.74,24016.0,33.5154,33.5314,33.4913,33.5073,24016.0
2018-01-23 10:10:00,41.75,41.8,41.73,41.76,27381.0,33.5154,33.5555,33.4993,33.5234,27381.0
2018-01-23 10:20:00,41.76,41.77,41.71,41.75,40831.0,33.5234,33.5314,33.4832,33.5154,40831.0
2018-01-23 10:30:00,41.75,41.76,41.73,41.75,25032.0,33.5154,33.5234,33.4993,33.5154,25032.0
2018-01-23 10:40:00,41.76,41.84,41.76,41.84,26843.0,33.5234,33.5876,33.5234,33.5876,26843.0
2018-01-23 10:50:00,41.85,41.92,41.85,41.87,24321.0,33.5956,33.6518,33.5956,33.6117,24321.0
2018-01-23 11:00:00,41.88,41.96,41.88,41.94,29562.0,33.6197,33.6839,33.6197,33.6679,29562.0
2018-01-23 11:10:00,41.95,42.07,41.95,42.03,61937.0,33.6759,33.7722,33.6759,33.7401,61937.0
2018-01-23 11:20:00,42.03,42.1,42.01,42.04,60931.0,33.7401,33.7963,33.7241,33.7482,60931.0
2018-01-23 11:30:00,42.04,42.04,42.0,42.03,47200.0,33.7482,33.7482,33.716,33.7401,47200.0
2018-01-23 11:40:00,42.02,42.05,42.01,42.04,26624.0,33.7321,33.7562,33.7241,33.7482,26624.0
2018-01-23 11:50:00,42.03,42.09,42.01,42.06,25718.0,33.7401,33.7883,33.7241,33.7642,25718.0
2018-01-23 12:00:00,42.06,42.08,42.04,42.04,8020.0,33.7642,33.7803,33.7482,33.7482,8020.0
2018-01-23 12:10:00,42.04,42.09,42.04,42.09,17875.0,33.7482,33.7883,33.7482,33.7883,17875.0
2018-01-23 12:20:00,42.09,42.12,42.07,42.09,20955.0,33.7883,33.8124,33.7722,33.7883,20955.0
2018-01-23 12:30:00,42.08,42.08,42.04,42.04,14853.0,33.7803,33.7803,33.7482,33.7482,14853.0
2018-01-23 12:40:00,42.03,42.04,42.01,42.01,24199.0,33.7401,33.7482,33.7241,33.7241,24199.0
2018-01-23 12:50:00,42.0,42.03,41.95,42.02,22995.0,33.716,33.7401,33.6759,33.7321,22995.0
2018-01-23 13:00:00,42.02,42.08,42.02,42.06,12800.0,33.7321,33.7803,33.7321,33.7642,12800.0
2018-01-23 13:10:00,42.06,42.06,42.02,42.03,11789.0,33.7642,33.7642,33.7321,33.7401,11789.0
2018-01-23 13:20:00,42.03,42.09,42.03,42.06,14009.0,33.7401,33.7883,33.7401,33.7642,14009.0
2018-01-23 13:30:00,42.06,42.09,42.06,42.08,28393.0,33.7642,33.7883,33.7642,33.7803,28393.0
2018-01-23 13:40:00,42.08,42.13,42.08,42.11,35541.0,33.7803,33.8204,33.7803,33.8044,35541.0
2018-01-23 13:50:00,42.11,42.12,42.08,42.09,23588.0,33.8044,33.8124,33.7803,33.7883,23588.0
2018-01-23 14:00:00,42.08,42.08,42.02,42.03,3973.0,33.7803,33.7803,33.7321,33.7401,3973.0
2018-01-23 14:10:00,42.03,42.04,41.95,41.96,17191.0,33.7401,33.7482,33.6759,33.6839,17191.0
2018-01-23 14:20:00,41.95,42.01,41.94,42.0,14702.0,33.6759,33.7241,33.6679,33.716,14702.0
2018-01-23 14:30:00,42.0,42.06,41.99,42.06,34672.0,33.716,33.7642,33.708,33.7642,34672.0
2018-01-23 14:40:00,42.05,42.06,42.03,42.05,14915.0,33.7562,33.7642,33.7401,33.7562,14915.0
2018-01-23 14:50:00,42.05,42.08,42.05,42.07,15297.0,33.7562,33.7803,33.7562,33.7722,15297.0
2018-01-23 15:00:00,42.06,42.06,42.01,42.05,23388.0,33.7642,33.7642,33.7241,33.7562,23388.0
2018-01-23 15:10:00,42.05,42.1,42.03,42.08,20834.0,33.7562,33.7963,33.7401,33.7803,20834.0
2018-01-23 15:20:00,42.08,42.13,42.08,42.11,22933.0,33.7803,33.8204,33.7803,33.8044,22933.0
2018-01-23 15:30:00,42.12,42.12,42.08,42.08,62081.0,33.8124,33.8124,33.7803,33.7803,62081.0
2018-01-23 15:40:00,42.08,42.12,42.07,42.11,45092.0,33.7803,33.8124,33.7722,33.8044,45092.0
2018-01-23 15:50:00,42.12,42.12,42.08,42.1,139407.0,33.8124,33.8124,33.7803,33.7963,139407.0
2018-01-24 09:30:00,42.2,42.59,42.2,42.5,80627.0,33.8766,34.1897,33.8766,34.1174,80627.0
2018-01-24 09:40:00,42.51,42.69,42.49,42.52,103170.0,34.1255,34.27,34.1094,34.1335,103170.0
2018-01-24 09:50:00,42.52,42.65,42.5,42.65,65508.0,34.1335,34.2378,34.1174,34.2378,65508.0
2018-01-24 10:00:00,42.65,42.68,42.61,42.64,50065.0,34.2378,34.2619,34.2057,34.2298,50065.0
2018-01-24 10:10:00,42.63,42.67,42.58,42.64,36975.0,34.2218,34.2539,34.1817,34.2298,36975.0
2018-01-24 10:20:00,42.64,42.64,42.57,42.62,25267.0,34.2298,34.2298,34.1736,34.2138,25267.0
2018-01-24 10:30:00,42.63,42.67,42.56,42.62,47691.0,34.2218,34.2539,34.1656,34.2138,47691.0
2018-01-24 10:40:00,42.61,42.63,42.56,42.56,36868.0,34.2057,34.2218,34.1656,34.1656,36868.0
2018-01-24 10:50:00,42.56,42.58,42.52,42.56,28296.0,34.1656,34.1817,34.1335,34.1656,28296.0
2018-01-24 11:00:00,42.56,42.57,42.49,42.49,23969.0,34.1656,34.1736,34.1094,34.1094,23969.0
2018-01-24 11:10:00,42.47,42.48,42.37,42.47,66509.0,34.0933,34.1014,34.0131,34.0933,66509.0
2018-01-24 11:20:00,42.47,42.51,42.42,42.43,33452.0,34.0933,34.1255,34.0532,34.0612,33452.0
2018-01-24 11:30:00,42.42,42.42,42.28,42.32,41880.0,34.0532,34.0532,33.9408,33.9729,41880.0
2018-01-24 11:40:00,42.32,42.39,42.32,42.33,22775.0,33.9729,34.0291,33.9729,33.981,22775.0
2018-01-24 11:50:00,42.33,42.47,42.33,42.37,33612.0,33.981,34.0933,33.981,34.0131,33612.0
2018-01-24 12:00:00,42.36,42.37,42.32,42.36,22818.0,34.005,34.0131,33.9729,34.005,22818.0
2018-01-24 12:10:00,42.35,42.38,42.31,42.34,16560.0,33.997,34.0211,33.9649,33.989,16560.0
2018-01-24 12:20:00,42.35,42.35,42.2,42.24,15264.0,33.997,33.997,33.8766,33.9087,15264.0
2018-01-24 12:30:00,42.21,42.28,42.2,42.21,16771.0,33.8846,33.9408,33.8766,33.8846,16771.0
2018-01-24 12:40:00,42.2,42.24,42.16,42.24,19389.0,33.8766,33.9087,33.8445,33.9087,19389.0
2018-01-24 12:50:00,42.22,42.26,42.22,42.24,27980.0,33.8927,33.9248,33.8927,33.9087,27980.0
2018-01-24 13:00:00,42.21,42.22,42.06,42.06,25175.0,33.8846,33.8927,33.7642,33.7642,25175.0
2018-01-24 13:10:00,42.04,42.08,42.02,42.08,28930.0,33.7482,33.7803,33.7321,33.7803,28930.0
2018-01-24 13:20:00,42.06,42.08,42.04,42.06,37750.0,33.7642,33.7803,33.7482,33.7642,37750.0
2018-01-24 13:30:00,42.06,42.2,42.06,42.17,37513.0,33.7642,33.8766,33.7642,33.8525,37513.0
2018-01-24 13:40:00,42.16,42.21,42.14,42.21,27732.0,33.8445,33.8846,33.8284,33.8846,27732.0
2018-01-24 13:50:00,42.2,42.25,42.18,42.2,42019.0,33.8766,33.9167,33.8605,33.8766,42019.0
2018-01-24 14:00:00,42.2,42.21,42.17,42.19,53203.0,33.8766,33.8846,33.8525,33.8686,53203.0
2018-01-24 14:10:00,42.17,42.23,42.15,42.23,14821.0,33.8525,33.9007,33.8365,33.9007,14821.0
2018-01-24 14:20:00,42.24,42.24,42.2,42.24,18418.0,33.9087,33.9087,33.8766,33.9087,18418.0
2018-01-24 14:30:00,42.24,42.26,42.21,42.25,21963.0,33.9087,33.9248,33.8846,33.9167,21963.0
2018-01-24 14:40:00,42.25,42.32,42.24,42.31,20118.0,33.9167,33.9729,33.9087,33.9649,20118.0
2018-01-24 14:50:00,42.28,42.28,42.24,42.27,9629.0,33.9408,33.9408,33.9087,33.9328,9629.0
2018-01-24 15:00:00,42.27,42.28,42.22,42.26,15274.0,33.9328,33.9408,33.8927,33.9248,15274.0
2018-01-24 15:10:00,42.24,42.29,42.21,42.22,18924.0,33.9087,33.9488,33.8846,33.8927,18924.0
2018-01-24 15:20:00,42.22,42.25,42.2,42.21,40963.0,33.8927,33.9167,33.8766,33.8846,40963.0
2018-01-24 15:30:00,42.22,42.23,42.18,42.2,41067.0,33.8927,33.9007,33.8605,33.8766,41067.0
2018-01-24 15:40:00,42.19,42.28,42.17,42.23,51789.0,33.8686,33.9408,33.8525,33.9007,51789.0
2018-01-24 15:50:00,42.22,42.24,42.16,42.17,123349.0,33.8927,33.9087,33.8445,33.8525,123349.0
2018-01-25 09:30:00,42.36,42.47,42.32,42.33,53918.0,34.005,34.0933,33.9729,33.981,53918.0
2018-01-25 09:40:00,42.33,42.44,42.3,42.42,41422.0,33.981,34.0693,33.9569,34.0532,41422.0
2018-01-25 09:50:00,42.42,42.42,42.15,42.21,49704.0,34.0532,34.0532,33.8365,33.8846,49704.0
2018-01-25 10:00:00,42.24,42.37,42.17,42.18,56259.0,33.9087,34.0131,33.8525,33.8605,56259.0
2018-01-25 10:10:00,42.15,42.25,42.13,42.25,35088.0,33.8365,33.9167,33.8204,33.9167,35088.0
2018-01-25 10:20:00,42.25,42.3,42.14,42.17,14360.0,33.9167,33.9569,33.8284,33.8525,14360.0
2018-01-25 10:30:00,42.18,42.25,42.17,42.21,18918.0,33.8605,33.9167,33.8525,33.8846,18918.0
2018-01-25 10:40:00,42.21,42.22,42.09,42.14,33058.0,33.8846,33.8927,33.7883,33.8284,33058.0
2018-01-25 10:50:00,42.15,42.2,42.15,42.18,15308.0,33.8365,33.8766,33.8365,33.8605,15308.0
2018-01-25 11:00:00,42.18,42.24,42.14,42.22,21721.0,33.8605,33.9087,33.8284,33.8927,21721.0
2018-01-25 11:10:00,42.21,42.24,42.16,42.17,20891.0,33.8846,33.9087,33.8445,33.8525,20891.0
2018-01-25 11:20:00,42.17,42.21,42.14,42.17,14663.0,33.8525,33.8846,33.8284,33.8525,14663.0
2018-01-25 11:30:00,42.17,42.22,42.16,42.2,17891.0,33.8525,33.8927,33.8445,33.8766,17891.0
2018-01-25 11:40:00,42.19,42.22,42.15,42.17,21753.0,33.8686,33.8927,33.8365,33.8525,21753.0
2018-01-25 11:50:00,42.17,42.17,42.05,42.06,22214.0,33.8525,33.8525,33.7562,33.7642,22214.0
2018-01-25 12:00:00,42.07,42.14,42.07,42.1,13694.0,33.7722,33.8284,33.7722,33.7963,13694.0
2018-01-25 12:10:00,42.11,42.14,42.08,42.08,11308.0,33.8044,33.8284,33.7803,33.7803,11308.0
2018-01-25 12:20:00,42.08,42.08,42.01,42.02,11463.0,33.7803,33.7803,33.7241,33.7321,11463.0
2018-01-25 12:30:00,42.02,42.02,41.98,41.98,12453.0,33.7321,33.7321,33.7,33.7,12453.0
2018-01-25 12:40:00,41.99,42.02,41.96,42.0,10495.0,33.708,33.7321,33.6839,33.716,10495.0
2018-01-25 12:50:00,42.0,42.0,41.92,41.95,12599.0,33.716,33.716,33.6518,33.6759,12599.0
2018-01-25 13:00:00,41.94,41.95,41.88,41.93,14322.0,33.6679,33.6759,33.6197,33.6599,14322.0
2018-01-25 13:10:00,41.93,42.01,41.93,42.01,9309.0,33.6599,33.7241,33.6599,33.7241,9309.0
2018-01-25 13:20:00,41.99,41.99,41.93,41.94,7368.0,33.708,33.708,33.6599,33.6679,7368.0
2018-01-25 13:30:00,41.92,41.99,41.92,41.99,12500.0,33.6518,33.708,33.6518,33.708,12500.0
2018-01-25 13:40:00,41.99,42.04,41.99,42.01,21240.0,33.708,33.7482,33.708,33.7241,21240.0
2018-01-25 13:50:00,42.02,42.05,41.99,41.99,11330.0,33.7321,33.7562,33.708,33.708,11330.0
2018-01-25 14:00:00,41.99,42.04,41.98,42.04,10130.0,33.708,33.7482,33.7,33.7482,10130.0
2018-01-25 14:10:00,42.02,42.02,41.91,41.97,15366.0,33.7321,33.7321,33.6438,33.692,15366.0
2018-01-25 14:20:00,41.97,41.98,41.92,41.92,7358.0,33.692,33.7,33.6518,33.6518,7358.0
2018-01-25 14:30:00,41.92,41.94,41.86,41.88,10865.0,33.6518,33.6679,33.6037,33.6197,10865.0
2018-01-25 14:40:00,41.88,41.91,41.85,41.9,11013.0,33.6197,33.6438,33.5956,33.6358,11013.0
2018-01-25 14:50:00,41.9,41.94,41.86,41.9,25410.0,33.6358,33.6679,33.6037,33.6358,25410.0
2018-01-25 15:00:00,41.87,41.92,41.85,41.9,15267.0,33.6117,33.6518,33.5956,33.6358,15267.0
2018-01-25 15:10:00,41.89,41.93,41.83,41.92,22741.0,33.6277,33.6599,33.5796,33.6518,22741.0
2018-01-25 15:20:00,41.9,41.95,41.89,41.89,17874.0,33.6358,33.6759,33.6277,33.6277,17874.0
2018-01-25 15:30:00,41.89,41.94,41.89,41.9,27538.0,33.6277,33.6679,33.6277,33.6358,27538.0
2018-01-25 15:40:00,41.9,41.94,41.87,41.89,51926.0,33.6358,33.6679,33.6117,33.6277,51926.0
2018-01-25 15:50:00,41.89,41.93,41.88,41.89,98001.0,33.6277,33.6599,33.6197,33.6277,98001.0
2018-01-26 09:30:00,42.05,42.26,41.95,42.09,60406.0,33.7562,33.9248,33.6759,33.7883,60406.0
2018-01-26 09:40:00,42.1,42.15,42.01,42.04,31460.0,33.7963,33.8365,33.7241,33.7482,31460.0
2018-01-26 09:50:00,42.07,42.17,42.07,42.1,22649.0,33.7722,33.8525,33.7722,33.7963,22649.0
2018-01-26 10:00:00,42.1,42.11,42.08,42.11,25189.0,33.7963,33.8044,33.7803,33.8044,25189.0
2018-01-26 10:10:00,42.09,42.09,41.97,42.04,27406.0,33.7883,33.7883,33.692,33.7482,27406.0
2018-01-26 10:20:00,42.05,42.06,41.98,41.98,26788.0,33.7562,33.7642,33.7,33.7,26788.0
2018-01-26 10:30:00,41.97,42.01,41.96,41.99,19942.0,33.692,33.7241,33.6839,33.708,19942.0
2018-01-26 10:40:00,41.99,42.03,41.97,42.02,21606.0,33.708,33.7401,33.692,33.7321,21606.0
2018-01-26 10:50:00,42.03,42.09,42.02,42.07,24024.0,33.7401,33.7883,33.7321,33.7722,24024.0
2018-01-26 11:00:00,42.07,42.1,42.05,42.08,21752.0,33.7722,33.7963,33.7562,33.7803,21752.0
2018-01-26 11:10:00,42.09,42.11,42.06,42.11,23676.0,33.7883,33.8044,33.7642,33.8044,23676.0
2018-01-26 11:20:00,42.1,42.1,42.03,42.03,15953.0,33.7963,33.7963,33.7401,33.7401,15953.0
2018-01-26 11:30:00,42.03,42.05,42.02,42.03,7508.0,33.7401,33.7562,33.7321,33.7401,7508.0
2018-01-26 11:40:00,42.03,42.08,42.03,42.08,7107.0,33.7401,33.7803,33.7401,33.7803,7107.0
2018-01-26 11:50:00,42.07,42.09,42.06,42.07,9506.0,33.7722,33.7883,33.7642,33.7722,9506.0
2018-01-26 12:00:00,42.06,42.09,42.06,42.08,12928.0,33.7642,33.7883,33.7642,33.7803,12928.0
2018-01-26 12:10:00,42.08,42.11,42.08,42.11,7700.0,33.7803,33.8044,33.7803,33.8044,7700.0
2018-01-26 12:20:00,42.12,42.22,42.12,42.16,22827.0,33.8124,33.8927,33.8124,33.8445,22827.0
2018-01-26 12:30:00,42.16,42.21,42.14,42.2,22387.0,33.8445,33.8846,33.8284,33.8766,22387.0
2018-01-26 12:40:00,42.2,42.23,42.18,42.23,12670.0,33.8766,33.9007,33.8605,33.9007,12670.0
2018-01-26 12:50:00,42.23,42.24,42.2,42.2,32120.0,33.9007,33.9087,33.8766,33.8766,32120.0
2018-01-26 13:00:00,42.21,42.23,42.18,42.18,19374.0,33.8846,33.9007,33.8605,33.8605,19374.0
2018-01-26 13:10:00,42.2,42.2,42.19,42.2,7748.0,33.8766,33.8766,33.8686,33.8766,7748.0
2018-01-26 13:20:00,42.2,42.27,42.2,42.26,23506.0,33.8766,33.9328,33.8766,33.9248,23506.0
2018-01-26 13:30:00,42.24,42.27,42.24,42.26,12691.0,33.9087,33.9328,33.9087,33.9248,12691.0
2018-01-26 13:40:00,42.26,42.3,42.26,42.29,31271.0,33.9248,33.9569,33.9248,33.9488,31271.0
2018-01-26 13:50:00,42.3,42.31,42.27,42.27,14611.0,33.9569,33.9649,33.9328,33.9328,14611.0
2018-01-26 14:00:00,42.27,42.29,42.25,42.27,26970.0,33.9328,33.9488,33.9167,33.9328,26970.0
2018-01-26 14:10:00,42.27,42.29,42.24,42.29,19363.0,33.9328,33.9488,33.9087,33.9488,19363.0
2018-01-26 14:20:00,42.29,42.31,42.24,42.25,16532.0,33.9488,33.9649,33.9087,33.9167,16532.0
2018-01-26 14:30:00,42.24,42.28,42.2,42.28,19841.0,33.9087,33.9408,33.8766,33.9408,19841.0
2018-01-26 14:40:00,42.28,42.28,42.24,42.27,30624.0,33.9408,33.9408,33.9087,33.9328,30624.0
2018-01-26 14:50:00,42.27,42.27,42.19,42.2,26896.0,33.9328,33.9328,33.8686,33.8766,26896.0
2018-01-26 15:00:00,42.2,42.28,42.2,42.28,23648.0,33.8766,33.9408,33.8766,33.9408,23648.0
2018-01-26 15:10:00,42.28,42.36,42.28,42.36,25755.0,33.9408,34.005,33.9408,34.005,25755.0
2018-01-26 15:20:00,42.37,42.4,42.37,42.4,27399.0,34.0131,34.0372,34.0131,34.0372,27399.0
2018-01-26 15:30:00,42.4,42.47,42.38,42.47,57407.0,34.0372,34.0933,34.0211,34.0933,57407.0
2018-01-26 15:40:00,42.47,42.48,42.46,42.47,51242.0,34.0933,34.1014,34.0853,34.0933,51242.0
2018-01-26 15:50:00,42.47,42.55,42.46,42.55,238755.0,34.0933,34.1576,34.0853,34.1576,238755.0
2018-01-29 09:30:00,42.42,42.84,42.42,42.74,78790.0,34.0532,34.3904,34.0532,34.3101,78790.0
2018-01-29 09:40:00,42.73,42.85,42.69,42.69,48083.0,34.3021,34.3984,34.27,34.27,48083.0
2018-01-29 09:50:00,42.69,42.78,42.65,42.74,31857.0,34.27,34.3422,34.2378,34.3101,31857.0
2018-01-29 10:00:00,42.75,42.75,42.62,42.72,49316.0,34.3181,34.3181,34.2138,34.294,49316.0
2018-01-29 10:10:00,42.72,42.81,42.67,42.71,33062.0,34.294,34.3663,34.2539,34.286,33062.0
2018-01-29 10:20:00,42.71,42.8,42.71,42.77,28835.0,34.286,34.3583,34.286,34.3342,28835.0
2018-01-29 10:30:00,42.77,42.77,42.67,42.71,23052.0,34.3342,34.3342,34.2539,34.286,23052.0
2018-01-29 10:40:00,42.69,42.72,42.62,42.67,25617.0,34.27,34.294,34.2138,34.2539,25617.0
2018-01-29 10:50:00,42.68,42.78,42.67,42.76,19887.0,34.2619,34.3422,34.2539,34.3261,19887.0
2018-01-29 11:00:00,42.76,42.77,42.69,42.73,18261.0,34.3261,34.3342,34.27,34.3021,18261.0
2018-01-29 11:10:00,42.72,42.76,42.71,42.74,29165.0,34.294,34.3261,34.286,34.3101,29165.0
2018-01-29 11:20:00,42.74,42.87,42.74,42.83,30931.0,34.3101,34.4145,34.3101,34.3823,30931.0
2018-01-29 11:30:00,42.81,42.83,42.79,42.79,14500.0,34.3663,34.3823,34.3502,34.3502,14500.0
2018-01-29 11:40:00,42.79,42.87,42.78,42.84,20599.0,34.3502,34.4145,34.3422,34.3904,20599.0
2018-01-29 11:50:00,42.84,42.87,42.78,42.78,18300.0,34.3904,34.4145,34.3422,34.3422,18300.0
2018-01-29 12:00:00,42.78,42.84,42.75,42.82,27093.0,34.3422,34.3904,34.3181,34.3743,27093.0
2018-01-29 12:10:00,42.8,42.85,42.79,42.85,15084.0,34.3583,34.3984,34.3502,34.3984,15084.0
2018-01-29 12:20:00,42.84,42.88,42.82,42.86,25931.0,34.3904,34.4225,34.3743,34.4064,25931.0
2018-01-29 12:30:00,42.87,42.88,42.85,42.88,17214.0,34.4145,34.4225,34.3984,34.4225,17214.0
2018-01-29 12:40:00,42.88,42.88,42.85,42.87,19041.0,34.4225,34.4225,34.3984,34.4145,19041.0
2018-01-29 12:50:00,42.87,42.98,42.86,42.94,50535.0,34.4145,34.5028,34.4064,34.4706,50535.0
2018-01-29 13:00:00,42.95,42.96,42.92,42.95,19892.0,34.4787,34.4867,34.4546,34.4787,19892.0
2018-01-29 13:10:00,42.95,42.97,42.92,42.92,21403.0,34.4787,34.4947,34.4546,34.4546,21403.0
2018-01-29 13:20:00,42.91,42.92,42.87,42.87,17048.0,34.4466,34.4546,34.4145,34.4145,17048.0
2018-01-29 13:30:00,42.87,42.87,42.82,42.84,16809.0,34.4145,34.4145,34.3743,34.3904,16809.0
2018-01-29 13:40:00,42.82,42.83,42.78,42.78,18880.0,34.3743,34.3823,34.3422,34.3422,18880.0
2018-01-29 13:50:00,42.77,42.79,42.76,42.77,14626.0,34.3342,34.3502,34.3261,34.3342,14626.0
2018-01-29 14:00:00,42.76,42.8,42.76,42.77,13477.0,34.3261,34.3583,34.3261,34.3342,13477.0
2018-01-29 14:10:00,42.76,42.83,42.76,42.79,23017.0,34.3261,34.3823,34.3261,34.3502,23017.0
2018-01-29 14:20:00,42.78,42.82,42.77,42.78,26274.0,34.3422,34.3743,34.3342,34.3422,26274.0
2018-01-29 14:30:00,42.77,42.83,42.76,42.8,25942.0,34.3342,34.3823,34.3261,34.3583,25942.0
2018-01-29 14:40:00,42.79,42.85,42.78,42.85,33173.0,34.3502,34.3984,34.3422,34.3984,33173.0
2018-01-29 14:50:00,42.85,42.87,42.82,42.87,36256.0,34.3984,34.4145,34.3743,34.4145,36256.0
2018-01-29 15:00:00,42.87,42.87,42.85,42.87,47636.0,34.4145,34.4145,34.3984,34.4145,47636.0
2018-01-29 15:10:00,42.87,42.93,42.86,42.93,39180.0,34.4145,34.4626,34.4064,34.4626,39180.0
2018-01-29 15:20:00,42.93,42.93,42.86,42.86,38602.0,34.4626,34.4626,34.4064,34.4064,38602.0
2018-01-29 15:30:00,42.86,42.92,42.86,42.89,52203.0,34.4064,34.4546,34.4064,34.4305,52203.0
2018-01-29 15:40:00,42.88,42.88,42.74,42.76,134018.0,34.4225,34.4225,34.3101,34.3261,134018.0
2018-01-29 15:50:00,42.77,42.91,42.77,42.82,250579.0,34.3342,34.4466,34.3342,34.3743,250579.0
2018-01-30 09:30:00,42.59,42.86,42.54,42.67,115174.0,34.1897,34.4064,34.1495,34.2539,115174.0
2018-01-30 09:40:00,42.68,42.71,42.56,42.58,80245.0,34.2619,34.286,34.1656,34.1817,80245.0
2018-01-30 09:50:00,42.57,42.64,42.56,42.58,75085.0,34.1736,34.2298,34.1656,34.1817,75085.0
2018-01-30 10:00:00,42.57,42.6,42.44,42.47,86007.0,34.1736,34.1977,34.0693,34.0933,86007.0
2018-01-30 10:10:00,42.48,42.53,42.38,42.39,49746.0,34.1014,34.1415,34.0211,34.0291,49746.0
2018-01-30 10:20:00,42.38,42.43,42.32,42.33,96587.0,34.0211,34.0612,33.9729,33.981,96587.0
2018-01-30 10:30:00,42.34,42.38,42.28,42.28,71100.0,33.989,34.0211,33.9408,33.9408,71100.0
2018-01-30 10:40:00,42.28,42.29,42.15,42.18,62988.0,33.9408,33.9488,33.8365,33.8605,62988.0
2018-01-30 10:50:00,42.17,42.34,42.13,42.33,46789.0,33.8525,33.989,33.8204,33.981,46789.0
2018-01-30 11:00:00,42.32,42.37,42.26,42.31,34545.0,33.9729,34.0131,33.9248,33.9649,34545.0
2018-01-30 11:10:00,42.31,42.36,42.27,42.31,30713.0,33.9649,34.005,33.9328,33.9649,30713.0
2018-01-30 11:20:00,42.31,42.33,42.22,42.24,39533.0,33.9649,33.981,33.8927,33.9087,39533.0
2018-01-30 11:30:00,42.24,42.3,42.19,42.27,36443.0,33.9087,33.9569,33.8686,33.9328,36443.0
2018-01-30 11:40:00,42.27,42.4,42.26,42.28,31909.0,33.9328,34.0372,33.9248,33.9408,31909.0
2018-01-30 11:50:00,42.28,42.3,42.2,42.22,22470.0,33.9408,33.9569,33.8766,33.8927,22470.0
2018-01-30 12:00:00,42.23,42.28,42.21,42.28,24947.0,33.9007,33.9408,33.8846,33.9408,24947.0
2018-01-30 12:10:00,42.28,42.33,42.28,42.29,26722.0,33.9408,33.981,33.9408,33.9488,26722.0
2018-01-30 12:20:00,42.29,42.32,42.26,42.26,14735.0,33.9488,33.9729,33.9248,33.9248,14735.0
2018-01-30 12:30:00,42.26,42.26,42.16,42.16,36498.0,33.9248,33.9248,33.8445,33.8445,36498.0
2018-01-30 12:40:00,42.16,42.19,42.07,42.07,25690.0,33.8445,33.8686,33.7722,33.7722,25690.0
2018-01-30 12:50:00,42.08,42.17,42.08,42.11,27693.0,33.7803,33.8525,33.7803,33.8044,27693.0
2018-01-30 13:00:00,42.1,42.1,41.97,42.07,24643.0,33.7963,33.7963,33.692,33.7722,24643.0
2018-01-30 13:10:00,42.08,42.1,42.05,42.08,8402.0,33.7803,33.7963,33.7562,33.7803,8402.0
2018-01-30 13:20:00,42.06,42.11,42.03,42.06,21038.0,33.7642,33.8044,33.7401,33.7642,21038.0
2018-01-30 13:30:00,42.06,42.16,42.03,42.15,19605.0,33.7642,33.8445,33.7401,33.8365,19605.0
2018-01-30 13:40:00,42.15,42.17,42.11,42.15,15512.0,33.8365,33.8525,33.8044,33.8365,15512.0
2018-01-30 13:50:00,42.16,42.23,42.15,42.16,10270.0,33.8445,33.9007,33.8365,33.8445,10270.0
2018-01-30 14:00:00,42.15,42.2,42.15,42.17,12771.0,33.8365,33.8766,33.8365,33.8525,12771.0
2018-01-30 14:10:00,42.17,42.22,42.17,42.19,26971.0,33.8525,33.8927,33.8525,33.8686,26971.0
2018-01-30 14:20:00,42.19,42.24,42.19,42.23,25998.0,33.8686,33.9087,33.8686,33.9007,25998.0
2018-01-30 14:30:00,42.23,42.23,42.15,42.18,18688.0,33.9007,33.9007,33.8365,33.8605,18688.0
2018-01-30 14:40:00,42.19,42.21,42.17,42.19,34984.0,33.8686,33.8846,33.8525,33.8686,34984.0
2018-01-30 14:50:00,42.19,42.21,42.16,42.17,37889.0,33.8686,33.8846,33.8445,33.8525,37889.0
2018-01-30 15:00:00,42.16,42.25,42.16,42.24,34823.0,33.8445,33.9167,33.8445,33.9087,34823.0
2018-01-30 15:10:00,42.24,42.33,42.24,42.32,59034.0,33.9087,33.981,33.9087,33.9729,59034.0
2018-01-30 15:20:00,42.32,42.35,42.29,42.33,32431.0,33.9729,33.997,33.9488,33.981,32431.0
2018-01-30 15:30:00,42.33,42.41,42.31,42.38,21334.0,33.981,34.0452,33.9649,34.0211,21334.0
2018-01-30 15:40:00,42.37,42.41,42.35,42.35,55119.0,34.0131,34.0452,33.997,33.997,55119.0
2018-01-30 15:50:00,42.35,42.35,42.23,42.24,165513.0,33.997,33.997,33.9007,33.9087,165513.0
2018-01-31 09:30:00,41.92,41.96,41.72,41.73,136296.0,33.6518,33.6839,33.4913,33.4993,136296.0
2018-01-31 09:40:00,41.73,41.74,41.56,41.59,60037.0,33.4993,33.5073,33.3628,33.3869,60037.0
2018-01-31 09:50:00,41.59,41.76,41.59,41.68,34967.0,33.3869,33.5234,33.3869,33.4592,34967.0
2018-01-31 10:00:00,41.7,41.77,41.69,41.76,18450.0,33.4752,33.5314,33.4672,33.5234,18450.0
2018-01-31 10:10:00,41.76,41.98,41.76,41.98,41535.0,33.5234,33.7,33.5234,33.7,41535.0
2018-01-31 10:20:00,41.98,42.01,41.9,41.94,25636.0,33.7,33.7241,33.6358,33.6679,25636.0
2018-01-31 10:30:00,41.94,41.95,41.88,41.91,15457.0,33.6679,33.6759,33.6197,33.6438,15457.0
2018-01-31 10:40:00,41.92,41.92,41.71,41.81,34938.0,33.6518,33.6518,33.4832,33.5635,34938.0
2018-01-31 10:50:00,41.82,41.84,41.75,41.84,29330.0,33.5716,33.5876,33.5154,33.5876,29330.0
2018-01-31 11:00:00,41.83,41.83,41.73,41.74,50788.0,33.5796,33.5796,33.4993,33.5073,50788.0
2018-01-31 11:10:00,41.73,41.76,41.69,41.75,26184.0,33.4993,33.5234,33.4672,33.5154,26184.0
2018-01-31 11:20:00,41.74,41.76,41.68,41.68,11800.0,33.5073,33.5234,33.4592,33.4592,11800.0
2018-01-31 11:30:00,41.68,41.72,41.67,41.72,15629.0,33.4592,33.4913,33.4511,33.4913,15629.0
2018-01-31 11:40:00,41.73,41.75,41.68,41.68,6619.0,33.4993,33.5154,33.4592,33.4592,6619.0
2018-01-31 11:50:00,41.68,41.69,41.58,41.58,34912.0,33.4592,33.4672,33.3789,33.3789,34912.0
2018-01-31 12:00:00,41.58,41.65,41.58,41.65,18003.0,33.3789,33.4351,33.3789,33.4351,18003.0
2018-01-31 12:10:00,41.63,41.63,41.59,41.63,19780.0,33.419,33.419,33.3869,33.419,19780.0
2018-01-31 12:20:00,41.64,41.68,41.63,41.66,22658.0,33.4271,33.4592,33.419,33.4431,22658.0
2018-01-31 12:30:00,41.66,41.72,41.66,41.69,40705.0,33.4431,33.4913,33.4431,33.4672,40705.0
2018-01-31 12:40:00,41.69,41.72,41.67,41.69,18227.0,33.4672,33.4913,33.4511,33.4672,18227.0
2018-01-31 12:50:00,41.68,41.74,41.68,41.73,19167.0,33.4592,33.5073,33.4592,33.4993,19167.0
2018-01-31 13:00:00,41.72,41.87,41.72,41.87,30521.0,33.4913,33.6117,33.4913,33.6117,30521.0
2018-01-31 13:10:00,41.86,41.87,41.73,41.77,27959.0,33.6037,33.6117,33.4993,33.5314,27959.0
2018-01-31 13:20:00,41.78,41.79,41.68,41.72,44700.0,33.5394,33.5475,33.4592,33.4913,44700.0
2018-01-31 13:30:00,41.71,41.76,41.69,41.71,36350.0,33.4832,33.5234,33.4672,33.4832,36350.0
2018-01-31 13:40:00,41.72,41.73,41.63,41.64,32325.0,33.4913,33.4993,33.419,33.4271,32325.0
2018-01-31 13:50:00,41.63,41.71,41.62,41.66,14412.0,33.419,33.4832,33.411,33.4431,14412.0
2018-01-31 14:00:00,41.66,41.77,41.6,41.61,42147.0,33.4431,33.5314,33.3949,33.403,42147.0
2018-01-31 14:10:00,41.61,41.61,41.53,41.55,54501.0,33.403,33.403,33.3387,33.3548,54501.0
2018-01-31 14:20:00,41.54,41.55,41.42,41.47,69272.0,33.3468,33.3548,33.2504,33.2906,69272.0
2018-01-31 14:30:00,41.47,41.51,41.37,41.38,59915.0,33.2906,33.3227,33.2103,33.2183,59915.0
2018-01-31 14:40:00,41.38,41.5,41.38,41.43,52290.0,33.2183,33.3147,33.2183,33.2585,52290.0
2018-01-31 14:50:00,41.42,41.48,41.37,41.48,36723.0,33.2504,33.2986,33.2103,33.2986,36723.0
2018-01-31 15:00:00,41.47,41.47,41.35,41.39,38819.0,33.2906,33.2906,33.1943,33.2264,38819.0
2018-01-31 15:10:00,41.4,41.49,41.38,41.48,25242.0,33.2344,33.3066,33.2183,33.2986,25242.0
2018-01-31 15:20:00,41.48,41.53,41.44,41.44,31715.0,33.2986,33.3387,33.2665,33.2665,31715.0
2018-01-31 15:30:00,41.45,41.58,41.45,41.52,70279.0,33.2745,33.3789,33.2745,33.3307,70279.0
2018-01-31 15:40:00,41.53,41.59,41.44,41.49,190962.0,33.3387,33.3869,33.2665,33.3066,190962.0
2018-01-31 15:50:00,41.48,41.58,41.43,41.57,223838.0,33.2986,33.3789,33.2585,33.3709,223838.0
2018-02-01 09:30:00,41.05,41.24,40.67,41.23,106644.0,32.9534,33.1059,32.6484,33.0979,106644.0
2018-02-01 09:40:00,41.22,41.38,41.21,41.36,49777.0,33.0899,33.2183,33.0819,33.2023,49777.0
2018-02-01 09:50:00,41.34,41.64,41.34,41.58,68181.0,33.1862,33.4271,33.1862,33.3789,68181.0
2018-02-01 10:00:00,41.56,41.66,41.53,41.6,38716.0,33.3628,33.4431,33.3387,33.3949,38716.0
2018-02-01 10:10:00,41.59,41.69,41.5,41.68,31134.0,33.3869,33.4672,33.3147,33.4592,31134.0
2018-02-01 10:20:00,41.68,41.8,41.68,41.74,30538.0,33.4592,33.5555,33.4592,33.5073,30538.0
2018-02-01 10:30:00,41.74,41.79,41.65,41.79,16575.0,33.5073,33.5475,33.4351,33.5475,16575.0
2018-02-01 10:40:00,41.79,41.8,41.71,41.78,18521.0,33.5475,33.5555,33.4832,33.5394,18521.0
2018-02-01 10:50:00,41.79,41.8,41.74,41.78,25872.0,33.5475,33.5555,33.5073,33.5394,25872.0
2018-02-01 11:00:00,41.79,41.89,41.77,41.88,24648.0,33.5475,33.6277,33.5314,33.6197,24648.0
2018-02-01 11:10:00,41.88,41.91,41.82,41.84,32132.0,33.6197,33.6438,33.5716,33.5876,32132.0
2018-02-01 11:20:00,41.85,41.89,41.85,41.86,28834.0,33.5956,33.6277,33.5956,33.6037,28834.0
2018-02-01 11:30:00,41.88,41.9,41.86,41.89,26616.0,33.6197,33.6358,33.6037,33.6277,26616.0
2018-02-01 11:40:00,41.89,41.94,41.88,41.9,20294.0,33.6277,33.6679,33.6197,33.6358,20294.0
2018-02-01 11:50:00,41.9,41.92,41.88,41.89,9010.0,33.6358,33.6518,33.6197,33.6277,9010.0
2018-02-01 12:00:00,41.9,41.91,41.87,41.9,14981.0,33.6358,33.6438,33.6117,33.6358,14981.0
2018-02-01 12:10:00,41.91,42.0,41.91,41.99,16038.0,33.6438,33.716,33.6438,33.708,16038.0
2018-02-01 12:20:00,42.0,42.03,41.96,41.96,18923.0,33.716,33.7401,33.6839,33.6839,18923.0
2018-02-01 12:30:00,41.97,41.97,41.9,41.95,14555.0,33.692,33.692,33.6358,33.6759,14555.0
2018-02-01 12:40:00,41.96,42.02,41.95,42.02,8504.0,33.6839,33.7321,33.6759,33.7321,8504.0
2018-02-01 12:50:00,42.01,42.02,41.97,42.0,7589.0,33.7241,33.7321,33.692,33.716,7589.0
2018-02-01 13:00:00,41.99,42.07,41.99,42.07,13471.0,33.708,33.7722,33.708,33.7722,13471.0
2018-02-01 13:10:00,42.07,42.08,42.04,42.08,22909.0,33.7722,33.7803,33.7482,33.7803,22909.0
2018-02-01 13:20:00,42.06,42.1,42.04,42.06,21812.0,33.7642,33.7963,33.7482,33.7642,21812.0
2018-02-01 13:30:00,42.06,42.06,41.99,41.99,9900.0,33.7642,33.7642,33.708,33.708,9900.0
2018-02-01 13:40:00,41.99,41.99,41.92,41.92,15432.0,33.708,33.708,33.6518,33.6518,15432.0
2018-02-01 13:50:00,41.92,41.93,41.85,41.85,17456.0,33.6518,33.6599,33.5956,33.5956,17456.0
2018-02-01 14:00:00,41.86,41.93,41.85,41.9,16173.0,33.6037,33.6599,33.5956,33.6358,16173.0
2018-02-01 14:10:00,41.9,41.91,41.78,41.78,32401.0,33.6358,33.6438,33.5394,33.5394,32401.0
2018-02-01 14:20:00,41.78,41.81,41.69,41.81,34234.0,33.5394,33.5635,33.4672,33.5635,34234.0
2018-02-01 14:30:00,41.8,41.85,41.79,41.84,30313.0,33.5555,33.5956,33.5475,33.5876,30313.0
2018-02-01 14:40:00,41.84,41.88,41.81,41.83,30599.0,33.5876,33.6197,33.5635,33.5796,30599.0
2018-02-01 14:50:00,41.84,41.88,41.83,41.86,25042.0,33.5876,33.6197,33.5796,33.6037,25042.0
2018-02-01 15:00:00,41.85,41.9,41.85,41.9,23380.0,33.5956,33.6358,33.5956,33.6358,23380.0
2018-02-01 15:10:00,41.9,41.9,41.82,41.82,18570.0,33.6358,33.6358,33.5716,33.5716,18570.0
2018-02-01 15:20:00,41.82,41.83,41.73,41.73,22624.0,33.5716,33.5796,33.4993,33.4993,22624.0
2018-02-01 15:30:00,41.74,41.75,41.66,41.7,63181.0,33.5073,33.5154,33.4431,33.4752,63181.0
2018-02-01 15:40:00,41.69,41.7,41.6,41.69,75098.0,33.4672,33.4752,33.3949,33.4672,75098.0
2018-02-01 15:50:00,41.69,41.72,41.6,41.7,91698.0,33.4672,33.4913,33.3949,33.4752,91698.0
2018-02-02 09:30:00,41.54,41.95,41.5,41.6,59272.0,33.3468,33.6759,33.3147,33.3949,59272.0
2018-02-02 09:40:00,41.6,41.78,41.58,41.77,26991.0,33.3949,33.5394,33.3789,33.5314,26991.0
2018-02-02 09:50:00,41.77,41.8,41.63,41.68,35574.0,33.5314,33.5555,33.419,33.4592,35574.0
2018-02-02 10:00:00,41.67,41.68,41.44,41.48,40288.0,33.4511,33.4592,33.2665,33.2986,40288.0
2018-02-02 10:10:00,41.47,41.69,41.45,41.67,38071.0,33.2906,33.4672,33.2745,33.4511,38071.0
2018-02-02 10:20:00,41.68,41.77,41.63,41.67,18581.0,33.4592,33.5314,33.419,33.4511,18581.0
2018-02-02 10:30:00,41.68,41.69,41.61,41.68,27181.0,33.4592,33.4672,33.403,33.4592,27181.0
2018-02-02 10:40:00,41.68,41.78,41.58,41.58,40740.0,33.4592,33.5394,33.3789,33.3789,40740.0
2018-02-02 10:50:00,41.57,41.66,41.55,41.58,42021.0,33.3709,33.4431,33.3548,33.3789,42021.0
2018-02-02 11:00:00,41.58,41.59,41.53,41.56,14117.0,33.3789,33.3869,33.3387,33.3628,14117.0
2018-02-02 11:10:00,41.56,41.65,41.54,41.56,16165.0,33.3628,33.4351,33.3468,33.3628,16165.0
2018-02-02 11:20:00,41.56,41.61,41.51,41.51,31006.0,33.3628,33.403,33.3227,33.3227,31006.0
2018-02-02 11:30:00,41.52,41.54,41.48,41.52,20589.0,33.3307,33.3468,33.2986,33.3307,20589.0
2018-02-02 11:40:00,41.52,41.56,41.49,41.49,19331.0,33.3307,33.3628,33.3066,33.3066,19331.0
2018-02-02 11:50:00,41.51,41.53,41.38,41.39,18892.0,33.3227,33.3387,33.2183,33.2264,18892.0
2018-02-02 12:00:00,41.39,41.39,41.35,41.37,30864.0,33.2264,33.2264,33.1943,33.2103,30864.0
2018-02-02 12:10:00,41.38,41.53,41.38,41.53,9740.0,33.2183,33.3387,33.2183,33.3387,9740.0
2018-02-02 12:20:00,41.52,41.6,41.49,41.59,14251.0,33.3307,33.3949,33.3066,33.3869,14251.0
2018-02-02 12:30:00,41.58,41.58,41.54,41.55,6607.0,33.3789,33.3789,33.3468,33.3548,6607.0
2018-02-02 12:40:00,41.55,41.56,41.52,41.55,18623.0,33.3548,33.3628,33.3307,33.3548,18623.0
2018-02-02 12:50:00,41.55,41.56,41.5,41.51,10609.0,33.3548,33.3628,33.3147,33.3227,10609.0
2018-02-02 13:00:00,41.5,41.51,41.46,41.49,15857.0,33.3147,33.3227,33.2826,33.3066,15857.0
2018-02-02 13:10:00,41.48,41.53,41.48,41.49,19926.0,33.2986,33.3387,33.2986,33.3066,19926.0
2018-02-02 13:20:00,41.48,41.48,41.39,41.46,24663.0,33.2986,33.2986,33.2264,33.2826,24663.0
2018-02-02 13:30:00,41.47,41.51,41.44,41.46,16392.0,33.2906,33.3227,33.2665,33.2826,16392.0
2018-02-02 13:40:00,41.46,41.46,41.39,41.39,32710.0,33.2826,33.2826,33.2264,33.2264,32710.0
2018-02-02 13:50:00,41.4,41.49,41.4,41.46,18621.0,33.2344,33.3066,33.2344,33.2826,18621.0
2018-02-02 14:00:00,41.46,41.47,41.42,41.44,11473.0,33.2826,33.2906,33.2504,33.2665,11473.0
2018-02-02 14:10:00,41.44,41.44,41.33,41.4,20971.0,33.2665,33.2665,33.1782,33.2344,20971.0
2018-02-02 14:20:00,41.4,41.44,41.32,41.33,29568.0,33.2344,33.2665,33.1702,33.1782,29568.0
2018-02-02 14:30:00,41.33,41.45,41.33,41.36,33858.0,33.1782,33.2745,33.1782,33.2023,33858.0
2018-02-02 14:40:00,41.37,41.44,41.35,41.38,18884.0,33.2103,33.2665,33.1943,33.2183,18884.0
2018-02-02 14:50:00,41.36,41.36,41.22,41.27,25238.0,33.2023,33.2023,33.0899,33.13,25238.0
2018-02-02 15:00:00,41.26,41.29,41.17,41.2,25768.0,33.122,33.1461,33.0498,33.0738,25768.0
2018-02-02 15:10:00,41.19,41.31,41.19,41.26,19800.0,33.0658,33.1621,33.0658,33.122,19800.0
2018-02-02 15:20:00,41.27,41.29,41.17,41.17,20777.0,33.13,33.1461,33.0498,33.0498,20777.0
2018-02-02 15:30:00,41.16,41.19,41.09,41.17,52031.0,33.0417,33.0658,32.9855,33.0498,52031.0
2018-02-02 15:40:00,41.18,41.18,41.04,41.04,63437.0,33.0578,33.0578,32.9454,32.9454,63437.0
2018-02-02 15:50:00,41.04,41.05,40.89,40.93,191693.0,32.9454,32.9534,32.825,32.8571,191693.0
2018-02-05 09:30:00,40.84,41.12,40.77,40.93,122794.0,32.7848,33.0096,32.7286,32.8571,122794.0
2018-02-05 09:40:00,40.93,41.13,40.91,40.98,65287.0,32.8571,33.0176,32.841,32.8972,65287.0
2018-02-05 09:50:00,40.98,41.0,40.84,40.85,49619.0,32.8972,32.9133,32.7848,32.7929,49619.0
2018-02-05 10:00:00,40.85,40.89,40.73,40.88,48358.0,32.7929,32.825,32.6965,32.817,48358.0
2018-02-05 10:10:00,40.88,41.07,40.8,41.07,35364.0,32.817,32.9695,32.7527,32.9695,35364.0
2018-02-05 10:20:00,41.08,41.27,41.02,41.22,50052.0,32.9775,33.13,32.9293,33.0899,50052.0
2018-02-05 10:30:00,41.22,41.22,41.11,41.15,40893.0,33.0899,33.0899,33.0016,33.0337,40893.0
2018-02-05 10:40:00,41.17,41.4,41.14,41.4,34478.0,33.0498,33.2344,33.0257,33.2344,34478.0
2018-02-05 10:50:00,41.39,41.4,41.27,41.32,36854.0,33.2264,33.2344,33.13,33.1702,36854.0
2018-02-05 11:00:00,41.32,41.35,41.25,41.31,19549.0,33.1702,33.1943,33.114,33.1621,19549.0
2018-02-05 11:10:00,41.31,41.4,41.29,41.38,26176.0,33.1621,33.2344,33.1461,33.2183,26176.0
2018-02-05 11:20:00,41.37,41.4,41.21,41.24,36111.0,33.2103,33.2344,33.0819,33.1059,36111.0
2018-02-05 11:30:00,41.24,41.24,41.12,41.17,37244.0,33.1059,33.1059,33.0096,33.0498,37244.0
2018-02-05 11:40:00,41.16,41.18,41.12,41.15,43558.0,33.0417,33.0578,33.0096,33.0337,43558.0
2018-02-05 11:50:00,41.15,41.19,41.15,41.17,32494.0,33.0337,33.0658,33.0337,33.0498,32494.0
2018-02-05 12:00:00,41.17,41.17,41.04,41.04,38555.0,33.0498,33.0498,32.9454,32.9454,38555.0
2018-02-05 12:10:00,41.04,41.04,40.98,40.99,48007.0,32.9454,32.9454,32.8972,32.9053,48007.0
2018-02-05 12:20:00,40.99,41.06,40.93,41.03,51337.0,32.9053,32.9615,32.8571,32.9374,51337.0
2018-02-05 12:30:00,41.02,41.12,40.97,40.97,45502.0,32.9293,33.0096,32.8892,32.8892,45502.0
2018-02-05 12:40:00,40.97,41.07,40.97,41.06,38170.0,32.8892,32.9695,32.8892,32.9615,38170.0
2018-02-05 12:50:00,41.06,41.14,41.04,41.05,32806.0,32.9615,33.0257,32.9454,32.9534,32806.0
2018-02-05 13:00:00,41.04,41.04,40.84,40.85,59587.0,32.9454,32.9454,32.7848,32.7929,59587.0
2018-02-05 13:10:00,40.85,40.93,40.8,40.81,59568.0,32.7929,32.8571,32.7527,32.7608,59568.0
2018-02-05 13:20:00,40.82,40.87,40.68,40.78,61675.0,32.7688,32.8089,32.6564,32.7367,61675.0
2018-02-05 13:30:00,40.77,40.88,40.7,40.7,56001.0,32.7286,32.817,32.6725,32.6725,56001.0
2018-02-05 13:40:00,40.72,40.83,40.71,40.81,47139.0,32.6885,32.7768,32.6805,32.7608,47139.0
2018-02-05 13:50:00,40.81,40.95,40.81,40.93,55249.0,32.7608,32.8731,32.7608,32.8571,55249.0
2018-02-05 14:00:00,40.93,40.93,40.77,40.81,54636.0,32.8571,32.8571,32.7286,32.7608,54636.0
2018-02-05 14:10:00,40.81,40.85,40.65,40.65,69320.0,32.7608,32.7929,32.6323,32.6323,69320.0
2018-02-05 14:20:00,40.64,40.72,40.6,40.66,70829.0,32.6243,32.6885,32.5922,32.6403,70829.0
2018-02-05 14:30:00,40.66,40.66,40.48,40.58,91255.0,32.6403,32.6403,32.4958,32.5761,91255.0
2018-02-05 14:40:00,40.58,40.66,40.54,40.57,72143.0,32.5761,32.6403,32.544,32.5681,72143.0
2018-02-05 14:50:00,40.55,40.55,40.32,40.33,77811.0,32.552,32.552,32.3674,32.3754,77811.0
2018-02-05 15:00:00,40.34,40.42,39.51,39.72,224645.0,32.3835,32.4477,31.7172,31.8857,224645.0
2018-02-05 15:10:00,39.71,40.29,39.52,39.94,110986.0,31.8777,32.3433,31.7252,32.0624,110986.0
2018-02-05 15:20:00,39.95,40.28,39.81,40.21,111527.0,32.0704,32.3353,31.958,32.2791,111527.0
2018-02-05 15:30:00,40.21,40.24,39.79,39.83,221478.0,32.2791,32.3032,31.9419,31.9741,221478.0
2018-02-05 15:40:00,39.81,39.95,39.47,39.47,245972.0,31.958,32.0704,31.6851,31.6851,245972.0
2018-02-05 15:50:00,39.45,39.58,38.73,38.74,722084.0,31.669,31.7734,31.091,31.099,722084.0
2018-02-06 09:30:00,38.33,38.87,37.35,38.83,322705.0,30.7699,31.2034,29.9832,31.1713,322705.0
2018-02-06 09:40:00,38.83,39.15,38.75,38.92,173637.0,31.1713,31.4282,31.1071,31.2435,173637.0
2018-02-06 09:50:00,38.94,39.47,38.86,39.13,155529.0,31.2596,31.6851,31.1954,31.4121,155529.0
2018-02-06 10:00:00,39.09,39.44,38.98,39.07,131633.0,31.38,31.661,31.2917,31.364,131633.0
2018-02-06 10:10:00,39.07,39.32,38.7,38.89,159450.0,31.364,31.5646,31.0669,31.2195,159450.0
2018-02-06 10:20:00,38.92,39.15,38.69,38.82,195229.0,31.2435,31.4282,31.0589,31.1633,195229.0
2018-02-06 10:30:00,38.84,38.93,38.54,38.88,169360.0,31.1793,31.2516,30.9385,31.2114,169360.0
2018-02-06 10:40:00,38.87,39.39,38.72,39.3,172042.0,31.2034,31.6208,31.083,31.5486,172042.0
2018-02-06 10:50:00,39.36,39.53,39.05,39.05,138498.0,31.5968,31.7332,31.3479,31.3479,138498.0
2018-02-06 11:00:00,39.06,39.24,38.86,39.0,138186.0,31.3559,31.5004,31.1954,31.3078,138186.0
2018-02-06 11:10:00,39.01,39.19,38.82,39.13,127684.0,31.3158,31.4603,31.1633,31.4121,127684.0
2018-02-06 11:20:00,39.13,39.27,38.93,39.0,90417.0,31.4121,31.5245,31.2516,31.3078,90417.0
2018-02-06 11:30:00,38.99,39.05,38.77,38.92,73824.0,31.2997,31.3479,31.1231,31.2435,73824.0
2018-02-06 11:40:00,38.91,39.14,38.87,39.14,65188.0,31.2355,31.4201,31.2034,31.4201,65188.0
2018-02-06 11:50:00,39.15,39.24,39.04,39.05,50469.0,31.4282,31.5004,31.3399,31.3479,50469.0
2018-02-06 12:00:00,39.08,39.39,39.08,39.32,74004.0,31.372,31.6208,31.372,31.5646,74004.0
2018-02-06 12:10:00,39.32,39.47,39.23,39.43,53467.0,31.5646,31.6851,31.4924,31.6529,53467.0
2018-02-06 12:20:00,39.43,39.64,39.4,39.59,45099.0,31.6529,31.8215,31.6289,31.7814,45099.0
2018-02-06 12:30:00,39.59,39.83,39.51,39.82,43778.0,31.7814,31.9741,31.7172,31.966,43778.0
2018-02-06 12:40:00,39.81,39.81,39.52,39.53,49716.0,31.958,31.958,31.7252,31.7332,49716.0
2018-02-06 12:50:00,39.54,39.55,39.37,39.49,49434.0,31.7413,31.7493,31.6048,31.7011,49434.0
2018-02-06 13:00:00,39.48,39.48,39.21,39.21,65646.0,31.6931,31.6931,31.4763,31.4763,65646.0
2018-02-06 13:10:00,39.21,39.48,39.19,39.47,44404.0,31.4763,31.6931,31.4603,31.6851,44404.0
2018-02-06 13:20:00,39.46,39.53,39.34,39.43,29359.0,31.677,31.7332,31.5807,31.6529,29359.0
2018-02-06 13:30:00,39.41,39.44,39.17,39.35,44014.0,31.6369,31.661,31.4442,31.5887,44014.0
2018-02-06 13:40:00,39.35,39.38,39.24,39.29,53980.0,31.5887,31.6128,31.5004,31.5406,53980.0
2018-02-06 13:50:00,39.3,39.31,39.12,39.16,39764.0,31.5486,31.5566,31.4041,31.4362,39764.0
2018-02-06 14:00:00,39.13,39.18,39.03,39.04,34429.0,31.4121,31.4523,31.3318,31.3399,34429.0
2018-02-06 14:10:00,39.05,39.25,39.01,39.02,71073.0,31.3479,31.5084,31.3158,31.3238,71073.0
2018-02-06 14:20:00,39.03,39.13,38.97,39.08,46678.0,31.3318,31.4121,31.2837,31.372,46678.0
2018-02-06 14:30:00,39.09,39.3,39.02,39.23,48180.0,31.38,31.5486,31.3238,31.4924,48180.0
2018-02-06 14:40:00,39.24,39.6,39.24,39.57,56234.0,31.5004,31.7894,31.5004,31.7653,56234.0
2018-02-06 14:50:00,39.58,39.82,39.49,39.79,87721.0,31.7734,31.966,31.7011,31.9419,87721.0
2018-02-06 15:00:00,39.79,40.17,39.77,40.17,139973.0,31.9419,32.247,31.9259,32.247,139973.0
2018-02-06 15:10:00,40.16,40.16,39.85,39.91,132126.0,32.239,32.239,31.9901,32.0383,132126.0
2018-02-06 15:20:00,39.91,40.05,39.8,40.05,77539.0,32.0383,32.1507,31.95,32.1507,77539.0
2018-02-06 15:30:00,40.06,40.26,39.88,40.25,89201.0,32.1587,32.3192,32.0142,32.3112,89201.0
2018-02-06 15:40:00,40.26,40.3,39.97,39.98,103974.0,32.3192,32.3514,32.0864,32.0945,103974.0
2018-02-06 15:50:00,39.97,40.18,39.88,40.18,168584.0,32.0864,32.255,32.0142,32.255,168584.0
2018-02-07 09:30:00,40.25,40.52,40.03,40.38,137661.0,32.3112,32.528,32.1346,32.4156,137661.0
2018-02-07 09:40:00,40.38,40.65,40.38,40.42,122534.0,32.4156,32.6323,32.4156,32.4477,122534.0
2018-02-07 09:50:00,40.42,40.65,40.41,40.53,82788.0,32.4477,32.6323,32.4397,32.536,82788.0
2018-02-07 10:00:00,40.5,40.88,40.48,40.81,69317.0,32.5119,32.817,32.4958,32.7608,69317.0
2018-02-07 10:10:00,40.82,40.91,40.76,40.79,56906.0,32.7688,32.841,32.7206,32.7447,56906.0
2018-02-07 10:20:00,40.79,40.9,40.73,40.76,55489.0,32.7447,32.833,32.6965,32.7206,55489.0
2018-02-07 10:30:00,40.77,40.8,40.56,40.68,48461.0,32.7286,32.7527,32.5601,32.6564,48461.0
2018-02-07 10:40:00,40.68,40.79,40.66,40.78,31548.0,32.6564,32.7447,32.6403,32.7367,31548.0
2018-02-07 10:50:00,40.79,40.88,40.77,40.87,33417.0,32.7447,32.817,32.7286,32.8089,33417.0
2018-02-07 11:00:00,40.87,41.09,40.83,41.09,34105.0,32.8089,32.9855,32.7768,32.9855,34105.0
2018-02-07 11:10:00,41.08,41.19,41.06,41.1,33705.0,32.9775,33.0658,32.9615,32.9936,33705.0
2018-02-07 11:20:00,41.1,41.2,41.02,41.03,43060.0,32.9936,33.0738,32.9293,32.9374,43060.0
2018-02-07 11:30:00,41.03,41.03,40.88,40.99,36350.0,32.9374,32.9374,32.817,32.9053,36350.0
2018-02-07 11:40:00,40.98,41.06,40.94,40.97,24898.0,32.8972,32.9615,32.8651,32.8892,24898.0
2018-02-07 11:50:00,40.95,41.02,40.84,40.92,45056.0,32.8731,32.9293,32.7848,32.8491,45056.0
2018-02-07 12:00:00,40.92,40.93,40.75,40.81,27910.0,32.8491,32.8571,32.7126,32.7608,27910.0
2018-02-07 12:10:00,40.81,40.93,40.78,40.79,12600.0,32.7608,32.8571,32.7367,32.7447,12600.0
2018-02-07 12:20:00,40.8,40.8,40.71,40.75,22021.0,32.7527,32.7527,32.6805,32.7126,22021.0
2018-02-07 12:30:00,40.76,40.78,40.65,40.69,26037.0,32.7206,32.7367,32.6323,32.6644,26037.0
2018-02-07 12:40:00,40.69,40.77,40.57,40.59,22514.0,32.6644,32.7286,32.5681,32.5842,22514.0
2018-02-07 12:50:00,40.58,40.7,40.57,40.63,19751.0,32.5761,32.6725,32.5681,32.6163,19751.0
2018-02-07 13:00:00,40.64,40.74,40.4,40.49,53772.0,32.6243,32.7046,32.4316,32.5039,53772.0
2018-02-07 13:10:00,40.49,40.53,40.21,40.5,52119.0,32.5039,32.536,32.2791,32.5119,52119.0
2018-02-07 13:20:00,40.51,40.52,40.27,40.43,54164.0,32.5199,32.528,32.3273,32.4557,54164.0
2018-02-07 13:30:00,40.42,40.68,40.37,40.55,41002.0,32.4477,32.6564,32.4075,32.552,41002.0
2018-02-07 13:40:00,40.56,40.67,40.56,40.6,67097.0,32.5601,32.6484,32.5601,32.5922,67097.0
2018-02-07 13:50:00,40.59,40.65,40.48,40.64,31660.0,32.5842,32.6323,32.4958,32.6243,31660.0
2018-02-07 14:00:00,40.62,40.62,40.41,40.46,49662.0,32.6082,32.6082,32.4397,32.4798,49662.0
2018-02-07 14:10:00,40.48,40.62,40.48,40.62,28125.0,32.4958,32.6082,32.4958,32.6082,28125.0
2018-02-07 14:20:00,40.64,40.76,40.61,40.76,17632.0,32.6243,32.7206,32.6002,32.7206,17632.0
2018-02-07 14:30:00,40.75,40.76,40.66,40.66,15351.0,32.7126,32.7206,32.6403,32.6403,15351.0
2018-02-07 14:40:00,40.62,40.66,40.41,40.43,47554.0,32.6082,32.6403,32.4397,32.4557,47554.0
2018-02-07 14:50:00,40.44,40.53,40.29,40.5,39121.0,32.4637,32.536,32.3433,32.5119,39121.0
2018-02-07 15:00:00,40.51,40.65,40.48,40.62,52780.0,32.5199,32.6323,32.4958,32.6082,52780.0
2018-02-07 15:10:00,40.62,40.76,40.6,40.71,41095.0,32.6082,32.7206,32.5922,32.6805,41095.0
2018-02-07 15:20:00,40.7,40.86,40.7,40.76,45403.0,32.6725,32.8009,32.6725,32.7206,45403.0
2018-02-07 15:30:00,40.76,40.85,40.71,40.78,54956.0,32.7206,32.7929,32.6805,32.7367,54956.0
2018-02-07 15:40:00,40.78,40.81,40.56,40.63,84102.0,32.7367,32.7608,32.5601,32.6163,84102.0
2018-02-07 15:50:00,40.62,40.62,40.33,40.33,213726.0,32.6082,32.6082,32.3754,32.3754,213726.0
2018-02-08 09:30:00,40.45,40.68,40.3,40.57,162859.0,32.4718,32.6564,32.3514,32.5681,162859.0
2018-02-08 09:40:00,40.57,40.61,40.46,40.52,96618.0,32.5681,32.6002,32.4798,32.528,96618.0
2018-02-08 09:50:00,40.52,40.75,40.46,40.53,68471.0,32.528,32.7126,32.4798,32.536,68471.0
2018-02-08 10:00:00,40.53,40.6,40.41,40.58,68976.0,32.536,32.5922,32.4397,32.5761,68976.0
2018-02-08 10:10:00,40.56,40.6,40.45,40.46,69100.0,32.5601,32.5922,32.4718,32.4798,69100.0
2018-02-08 10:20:00,40.46,40.55,40.31,40.34,77635.0,32.4798,32.552,32.3594,32.3835,77635.0
2018-02-08 10:30:00,40.34,40.4,40.24,40.34,79192.0,32.3835,32.4316,32.3032,32.3835,79192.0
2018-02-08 10:40:00,40.33,40.41,40.24,40.25,38265.0,32.3754,32.4397,32.3032,32.3112,38265.0
2018-02-08 10:50:00,40.24,40.25,40.04,40.24,51529.0,32.3032,32.3112,32.1426,32.3032,51529.0
2018-02-08 11:00:00,40.24,40.35,40.16,40.23,39800.0,32.3032,32.3915,32.239,32.2952,39800.0
2018-02-08 11:10:00,40.21,40.25,40.02,40.06,69990.0,32.2791,32.3112,32.1266,32.1587,69990.0
2018-02-08 11:20:00,40.06,40.09,39.9,39.98,77686.0,32.1587,32.1828,32.0302,32.0945,77686.0
2018-02-08 11:30:00,39.99,40.15,39.9,40.07,71948.0,32.1025,32.2309,32.0302,32.1667,71948.0
2018-02-08 11:40:00,40.08,40.08,39.88,39.94,64769.0,32.1747,32.1747,32.0142,32.0624,64769.0
2018-02-08 11:50:00,39.95,40.18,39.95,39.96,63793.0,32.0704,32.255,32.0704,32.0784,63793.0
2018-02-08 12:00:00,39.98,40.08,39.94,39.94,52419.0,32.0945,32.1747,32.0624,32.0624,52419.0
2018-02-08 12:10:00,39.95,39.98,39.85,39.87,49902.0,32.0704,32.0945,31.9901,32.0062,49902.0
2018-02-08 12:20:00,39.85,39.85,39.56,39.68,82624.0,31.9901,31.9901,31.7573,31.8536,82624.0
2018-02-08 12:30:00,39.68,39.74,39.56,39.64,87350.0,31.8536,31.9018,31.7573,31.8215,87350.0
2018-02-08 12:40:00,39.66,39.86,39.46,39.53,82053.0,31.8376,31.9981,31.677,31.7332,82053.0
2018-02-08 12:50:00,39.53,39.53,39.32,39.43,95168.0,31.7332,31.7332,31.5646,31.6529,95168.0
2018-02-08 13:00:00,39.42,39.64,39.33,39.58,111780.0,31.6449,31.8215,31.5727,31.7734,111780.0
2018-02-08 13:10:00,39.58,39.72,39.49,39.65,86407.0,31.7734,31.8857,31.7011,31.8296,86407.0
2018-02-08 13:20:00,39.64,39.73,39.42,39.42,81424.0,31.8215,31.8938,31.6449,31.6449,81424.0
2018-02-08 13:30:00,39.41,39.67,39.4,39.66,77083.0,31.6369,31.8456,31.6289,31.8376,77083.0
2018-02-08 13:40:00,39.66,39.84,39.63,39.72,101701.0,31.8376,31.9821,31.8135,31.8857,101701.0
2018-02-08 13:50:00,39.72,39.87,39.67,39.71,65866.0,31.8857,32.0062,31.8456,31.8777,65866.0
2018-02-08 14:00:00,39.74,39.74,39.51,39.65,44236.0,31.9018,31.9018,31.7172,31.8296,44236.0
2018-02-08 14:10:00,39.66,39.83,39.63,39.72,61484.0,31.8376,31.9741,31.8135,31.8857,61484.0
2018-02-08 14:20:00,39.75,39.79,39.51,39.57,62963.0,31.9098,31.9419,31.7172,31.7653,62963.0
2018-02-08 14:30:00,39.56,39.61,39.41,39.61,79925.0,31.7573,31.7974,31.6369,31.7974,79925.0
2018-02-08 14:40:00,39.59,39.63,39.47,39.56,61965.0,31.7814,31.8135,31.6851,31.7573,61965.0
2018-02-08 14:50:00,39.56,39.57,39.36,39.42,75263.0,31.7573,31.7653,31.5968,31.6449,75263.0
2018-02-08 15:00:00,39.43,39.62,39.37,39.43,125743.0,31.6529,31.8055,31.6048,31.6529,125743.0
2018-02-08 15:10:00,39.42,39.5,39.34,39.38,85315.0,31.6449,31.7091,31.5807,31.6128,85315.0
2018-02-08 15:20:00,39.39,39.6,39.32,39.45,91450.0,31.6208,31.7894,31.5646,31.669,91450.0
2018-02-08 15:30:00,39.43,39.51,39.24,39.29,110955.0,31.6529,31.7172,31.5004,31.5406,110955.0
2018-02-08 15:40:00,39.29,39.39,39.12,39.14,218161.0,31.5406,31.6208,31.4041,31.4201,218161.0
2018-02-08 15:50:00,39.14,39.16,38.73,38.76,284356.0,31.4201,31.4362,31.091,31.1151,284356.0
2018-02-09 09:30:00,39.0,39.6,39.0,39.26,163816.0,31.3078,31.7894,31.3078,31.5165,163816.0
2018-02-09 09:40:00,39.26,39.52,39.17,39.35,117642.0,31.5165,31.7252,31.4442,31.5887,117642.0
2018-02-09 09:50:00,39.38,39.51,39.29,39.36,105060.0,31.6128,31.7172,31.5406,31.5968,105060.0
2018-02-09 10:00:00,39.37,39.38,39.1,39.17,194882.0,31.6048,31.6128,31.388,31.4442,194882.0
2018-02-09 10:10:00,39.15,39.26,39.06,39.26,165915.0,31.4282,31.5165,31.3559,31.5165,165915.0
2018-02-09 10:20:00,39.26,39.33,39.18,39.2,55976.0,31.5165,31.5727,31.4523,31.4683,55976.0
2018-02-09 10:30:00,39.2,39.34,39.16,39.24,81583.0,31.4683,31.5807,31.4362,31.5004,81583.0
2018-02-09 10:40:00,39.24,39.25,38.89,38.99,350331.0,31.5004,31.5084,31.2195,31.2997,350331.0
2018-02-09 10:50:00,38.99,39.31,38.9,39.13,160864.0,31.2997,31.5566,31.2275,31.4121,160864.0
2018-02-09 11:00:00,39.13,39.4,39.11,39.24,110597.0,31.4121,31.6289,31.3961,31.5004,110597.0
2018-02-09 11:10:00,39.22,39.31,39.02,39.13,133635.0,31.4844,31.5566,31.3238,31.4121,133635.0
2018-02-09 11:20:00,39.13,39.2,38.97,38.99,103060.0,31.4121,31.4683,31.2837,31.2997,103060.0
2018-02-09 11:30:00,38.99,39.24,38.98,39.11,78704.0,31.2997,31.5004,31.2917,31.3961,78704.0
2018-02-09 11:40:00,39.11,39.11,38.89,38.9,89035.0,31.3961,31.3961,31.2195,31.2275,89035.0
2018-02-09 11:50:00,38.89,38.95,38.76,38.79,71719.0,31.2195,31.2676,31.1151,31.1392,71719.0
2018-02-09 12:00:00,38.77,38.85,38.51,38.52,99037.0,31.1231,31.1873,30.9144,30.9224,99037.0
2018-02-09 12:10:00,38.52,38.66,38.45,38.58,111078.0,30.9224,31.0348,30.8662,30.9706,111078.0
2018-02-09 12:20:00,38.55,38.77,38.43,38.43,102835.0,30.9465,31.1231,30.8502,30.8502,102835.0
2018-02-09 12:30:00,38.43,38.62,38.4,38.41,80306.0,30.8502,31.0027,30.8261,30.8341,80306.0
2018-02-09 12:40:00,38.41,38.44,38.29,38.29,94524.0,30.8341,30.8582,30.7378,30.7378,94524.0
2018-02-09 12:50:00,38.28,38.8,38.28,38.8,94053.0,30.7298,31.1472,30.7298,31.1472,94053.0
2018-02-09 13:00:00,38.81,38.81,38.46,38.48,100947.0,31.1552,31.1552,30.8743,30.8903,100947.0
2018-02-09 13:10:00,38.46,38.56,38.35,38.56,80556.0,30.8743,30.9545,30.786,30.9545,80556.0
2018-02-09 13:20:00,38.56,38.58,38.29,38.35,103406.0,30.9545,30.9706,30.7378,30.786,103406.0
2018-02-09 13:30:00,38.32,38.45,38.23,38.26,97493.0,30.7619,30.8662,30.6896,30.7137,97493.0
2018-02-09 13:40:00,38.26,38.58,38.26,38.58,96933.0,30.7137,30.9706,30.7137,30.9706,96933.0
2018-02-09 13:50:00,38.58,38.88,38.54,38.7,95627.0,30.9706,31.2114,30.9385,31.0669,95627.0
2018-02-09 14:00:00,38.69,39.21,38.69,39.06,134967.0,31.0589,31.4763,31.0589,31.3559,134967.0
2018-02-09 14:10:00,39.07,39.32,38.99,39.29,97573.0,31.364,31.5646,31.2997,31.5406,97573.0
2018-02-09 14:20:00,39.3,39.48,39.1,39.1,82894.0,31.5486,31.6931,31.388,31.388,82894.0
2018-02-09 14:30:00,39.12,39.23,38.98,39.21,117885.0,31.4041,31.4924,31.2917,31.4763,117885.0
2018-02-09 14:40:00,39.21,39.35,39.1,39.26,105919.0,31.4763,31.5887,31.388,31.5165,105919.0
2018-02-09 14:50:00,39.25,39.42,39.16,39.21,77963.0,31.5084,31.6449,31.4362,31.4763,77963.0
2018-02-09 15:00:00,39.21,39.21,38.8,38.9,231560.0,31.4763,31.4763,31.1472,31.2275,231560.0
2018-02-09 15:10:00,38.89,39.21,38.88,39.2,116735.0,31.2195,31.4763,31.2114,31.4683,116735.0
2018-02-09 15:20:00,39.22,39.32,39.15,39.23,105873.0,31.4844,31.5646,31.4282,31.4924,105873.0
2018-02-09 15:30:00,39.23,39.46,39.21,39.35,119852.0,31.4924,31.677,31.4763,31.5887,119852.0
2018-02-09 15:40:00,39.35,39.81,39.35,39.73,134954.0,31.5887,31.958,31.5887,31.8938,134954.0
2018-02-09 15:50:00,39.76,39.91,39.41,39.53,288626.0,31.9179,32.0383,31.6369,31.7332,288626.0
2018-02-12 09:30:00,40.4,40.86,40.4,40.66,146187.0,32.4316,32.8009,32.4316,32.6403,146187.0
2018-02-12 09:40:00,40.67,40.87,40.63,40.63,107326.0,32.6484,32.8089,32.6163,32.6163,107326.0
2018-02-12 09:50:00,40.63,40.7,40.5,40.55,80249.0,32.6163,32.6725,32.5119,32.552,80249.0
2018-02-12 10:00:00,40.56,40.85,40.56,40.65,113391.0,32.5601,32.7929,32.5601,32.6323,113391.0
2018-02-12 10:10:00,40.64,40.67,40.48,40.49,50568.0,32.6243,32.6484,32.4958,32.5039,50568.0
2018-02-12 10:20:00,40.48,40.49,40.23,40.42,64286.0,32.4958,32.5039,32.2952,32.4477,64286.0
2018-02-12 10:30:00,40.41,40.62,40.34,40.49,51935.0,32.4397,32.6082,32.3835,32.5039,51935.0
2018-02-12 10:40:00,40.49,40.58,40.4,40.58,66353.0,32.5039,32.5761,32.4316,32.5761,66353.0
2018-02-12 10:50:00,40.59,40.62,40.41,40.55,59700.0,32.5842,32.6082,32.4397,32.552,59700.0
2018-02-12 11:00:00,40.55,40.58,40.42,40.47,55758.0,32.552,32.5761,32.4477,32.4878,55758.0
2018-02-12 11:10:00,40.47,40.61,40.46,40.6,56551.0,32.4878,32.6002,32.4798,32.5922,56551.0
2018-02-12 11:20:00,40.61,40.65,40.52,40.52,41251.0,32.6002,32.6323,32.528,32.528,41251.0
2018-02-12 11:30:00,40.51,40.6,40.44,40.6,31039.0,32.5199,32.5922,32.4637,32.5922,31039.0
2018-02-12 11:40:00,40.6,40.65,40.55,40.64,27837.0,32.5922,32.6323,32.552,32.6243,27837.0
2018-02-12 11:50:00,40.62,40.75,40.56,40.75,50673.0,32.6082,32.7126,32.5601,32.7126,50673.0
2018-02-12 12:00:00,40.76,40.76,40.67,40.75,28128.0,32.7206,32.7206,32.6484,32.7126,28128.0
2018-02-12 12:10:00,40.75,40.9,40.75,40.84,46412.0,32.7126,32.833,32.7126,32.7848,46412.0
2018-02-12 12:20:00,40.84,40.84,40.75,40.79,27007.0,32.7848,32.7848,32.7126,32.7447,27007.0
2018-02-12 12:30:00,40.75,40.75,40.67,40.73,23629.0,32.7126,32.7126,32.6484,32.6965,23629.0
2018-02-12 12:40:00,40.72,40.72,40.61,40.61,11579.0,32.6885,32.6885,32.6002,32.6002,11579.0
2018-02-12 12:50:00,40.62,40.72,40.62,40.62,16311.0,32.6082,32.6885,32.6082,32.6082,16311.0
2018-02-12 13:00:00,40.66,40.7,40.55,40.57,22605.0,32.6403,32.6725,32.552,32.5681,22605.0
2018-02-12 13:10:00,40.59,40.66,40.56,40.65,16958.0,32.5842,32.6403,32.5601,32.6323,16958.0
2018-02-12 13:20:00,40.65,40.76,40.63,40.68,37932.0,32.6323,32.7206,32.6163,32.6564,37932.0
2018-02-12 13:30:00,40.69,40.69,40.61,40.65,21087.0,32.6644,32.6644,32.6002,32.6323,21087.0
2018-02-12 13:40:00,40.63,40.69,40.6,40.68,17648.0,32.6163,32.6644,32.5922,32.6564,17648.0
2018-02-12 13:50:00,40.69,40.89,40.68,40.86,52866.0,32.6644,32.825,32.6564,32.8009,52866.0
2018-02-12 14:00:00,40.86,40.86,40.69,40.73,83306.0,32.8009,32.8009,32.6644,32.6965,83306.0
2018-02-12 14:10:00,40.72,40.77,40.69,40.7,22159.0,32.6885,32.7286,32.6644,32.6725,22159.0
2018-02-12 14:20:00,40.7,40.77,40.69,40.76,17811.0,32.6725,32.7286,32.6644,32.7206,17811.0
2018-02-12 14:30:00,40.75,40.83,40.75,40.8,14272.0,32.7126,32.7768,32.7126,32.7527,14272.0
2018-02-12 14:40:00,40.81,40.81,40.64,40.66,25786.0,32.7608,32.7608,32.6243,32.6403,25786.0
2018-02-12 14:50:00,40.64,40.76,40.61,40.71,32837.0,32.6243,32.7206,32.6002,32.6805,32837.0
2018-02-12 15:00:00,40.71,40.75,40.69,40.74,28903.0,32.6805,32.7126,32.6644,32.7046,28903.0
2018-02-12 15:10:00,40.74,40.81,40.68,40.76,38840.0,32.7046,32.7608,32.6564,32.7206,38840.0
2018-02-12 15:20:00,40.76,40.84,40.76,40.78,30676.0,32.7206,32.7848,32.7206,32.7367,30676.0
2018-02-12 15:30:00,40.79,40.81,40.63,40.68,39201.0,32.7447,32.7608,32.6163,32.6564,39201.0
2018-02-12 15:40:00,40.69,40.78,40.51,40.62,99824.0,32.6644,32.7367,32.5199,32.6082,99824.0
2018-02-12 15:50:00,40.62,40.68,40.53,40.61,163058.0,32.6082,32.6564,32.536,32.6002,163058.0
2018-02-13 09:30:00,40.45,40.52,40.23,40.35,77128.0,32.4718,32.528,32.2952,32.3915,77128.0
2018-02-13 09:40:00,40.34,40.45,40.32,40.4,48518.0,32.3835,32.4718,32.3674,32.4316,48518.0
2018-02-13 09:50:00,40.4,40.53,40.37,40.39,47921.0,32.4316,32.536,32.4075,32.4236,47921.0
2018-02-13 10:00:00,40.39,40.5,40.34,40.44,35355.0,32.4236,32.5119,32.3835,32.4637,35355.0
2018-02-13 10:10:00,40.45,40.5,40.43,40.5,26397.0,32.4718,32.5119,32.4557,32.5119,26397.0
2018-02-13 10:20:00,40.49,40.6,40.41,40.41,37109.0,32.5039,32.5922,32.4397,32.4397,37109.0
2018-02-13 10:30:00,40.4,40.56,40.4,40.56,28603.0,32.4316,32.5601,32.4316,32.5601,28603.0
2018-02-13 10:40:00,40.57,40.67,40.51,40.67,31447.0,32.5681,32.6484,32.5199,32.6484,31447.0
2018-02-13 10:50:00,40.68,40.68,40.57,40.57,29613.0,32.6564,32.6564,32.5681,32.5681,29613.0
2018-02-13 11:00:00,40.56,40.58,40.46,40.47,19591.0,32.5601,32.5761,32.4798,32.4878,19591.0
2018-02-13 11:10:00,40.48,40.65,40.48,40.64,29282.0,32.4958,32.6323,32.4958,32.6243,29282.0
2018-02-13 11:20:00,40.64,40.72,40.58,40.59,30640.0,32.6243,32.6885,32.5761,32.5842,30640.0
2018-02-13 11:30:00,40.57,40.59,40.51,40.55,15094.0,32.5681,32.5842,32.5199,32.552,15094.0
2018-02-13 11:40:00,40.56,40.71,40.54,40.71,32179.0,32.5601,32.6805,32.544,32.6805,32179.0
2018-02-13 11:50:00,40.71,40.74,40.69,40.69,26215.0,32.6805,32.7046,32.6644,32.6644,26215.0
2018-02-13 12:00:00,40.67,40.71,40.6,40.66,27872.0,32.6484,32.6805,32.5922,32.6403,27872.0
2018-02-13 12:10:00,40.66,40.74,40.62,40.67,17500.0,32.6403,32.7046,32.6082,32.6484,17500.0
2018-02-13 12:20:00,40.67,40.7,40.62,40.63,13884.0,32.6484,32.6725,32.6082,32.6163,13884.0
2018-02-13 12:30:00,40.62,40.63,40.57,40.59,25444.0,32.6082,32.6163,32.5681,32.5842,25444.0
2018-02-13 12:40:00,40.59,40.59,40.52,40.59,14595.0,32.5842,32.5842,32.528,32.5842,14595.0
2018-02-13 12:50:00,40.6,40.68,40.6,40.66,17588.0,32.5922,32.6564,32.5922,32.6403,17588.0
2018-02-13 13:00:00,40.67,40.67,40.61,40.63,7769.0,32.6484,32.6484,32.6002,32.6163,7769.0
2018-02-13 13:10:00,40.65,40.82,40.64,40.79,23493.0,32.6323,32.7688,32.6243,32.7447,23493.0
2018-02-13 13:20:00,40.8,40.95,40.8,40.86,21477.0,32.7527,32.8731,32.7527,32.8009,21477.0
2018-02-13 13:30:00,40.86,40.95,40.83,40.95,16311.0,32.8009,32.8731,32.7768,32.8731,16311.0
2018-02-13 13:40:00,40.95,40.95,40.86,40.91,50940.0,32.8731,32.8731,32.8009,32.841,50940.0
2018-02-13 13:50:00,40.91,40.97,40.91,40.97,22992.0,32.841,32.8892,32.841,32.8892,22992.0
2018-02-13 14:00:00,40.97,40.99,40.95,40.99,19736.0,32.8892,32.9053,32.8731,32.9053,19736.0
2018-02-13 14:10:00,41.0,41.12,41.0,41.04,28220.0,32.9133,33.0096,32.9133,32.9454,28220.0
2018-02-13 14:20:00,41.05,41.15,41.05,41.09,41974.0,32.9534,33.0337,32.9534,32.9855,41974.0
2018-02-13 14:30:00,41.09,41.12,40.99,41.12,58052.0,32.9855,33.0096,32.9053,33.0096,58052.0
2018-02-13 14:40:00,41.12,41.14,41.08,41.11,41877.0,33.0096,33.0257,32.9775,33.0016,41877.0
2018-02-13 14:50:00,41.12,41.24,41.1,41.21,33446.0,33.0096,33.1059,32.9936,33.0819,33446.0
2018-02-13 15:00:00,41.22,41.24,41.12,41.17,38315.0,33.0899,33.1059,33.0096,33.0498,38315.0
2018-02-13 15:10:00,41.17,41.27,41.12,41.23,36125.0,33.0498,33.13,33.0096,33.0979,36125.0
2018-02-13 15:20:00,41.23,41.24,41.14,41.15,56025.0,33.0979,33.1059,33.0257,33.0337,56025.0
2018-02-13 15:30:00,41.13,41.29,41.13,41.27,49346.0,33.0176,33.1461,33.0176,33.13,49346.0
2018-02-13 15:40:00,41.27,41.27,41.18,41.23,82194.0,33.13,33.13,33.0578,33.0979,82194.0
2018-02-13 15:50:00,41.23,41.31,41.15,41.22,151218.0,33.0979,33.1621,33.0337,33.0899,151218.0
2018-02-14 09:30:00,41.03,41.31,40.99,41.12,89097.0,32.9374,33.1621,32.9053,33.0096,89097.0
2018-02-14 09:40:00,41.16,41.41,41.12,41.36,83269.0,33.0417,33.2424,33.0096,33.2023,83269.0
2018-02-14 09:50:00,41.35,41.56,41.31,41.35,87812.0,33.1943,33.3628,33.1621,33.1943,87812.0
2018-02-14 10:00:00,41.37,41.69,41.35,41.69,61658.0,33.2103,33.4672,33.1943,33.4672,61658.0
2018-02-14 10:10:00,41.69,41.77,41.45,41.56,55229.0,33.4672,33.5314,33.2745,33.3628,55229.0
2018-02-14 10:20:00,41.56,41.8,41.56,41.67,91591.0,33.3628,33.5555,33.3628,33.4511,91591.0
2018-02-14 10:30:00,41.68,41.74,41.55,41.74,44178.0,33.4592,33.5073,33.3548,33.5073,44178.0
2018-02-14 10:40:00,41.74,41.82,41.63,41.74,46431.0,33.5073,33.5716,33.419,33.5073,46431.0
2018-02-14 10:50:00,41.74,41.89,41.74,41.83,44562.0,33.5073,33.6277,33.5073,33.5796,44562.0
2018-02-14 11:00:00,41.84,41.86,41.68,41.79,43733.0,33.5876,33.6037,33.4592,33.5475,43733.0
2018-02-14 11:10:00,41.79,41.96,41.78,41.96,37104.0,33.5475,33.6839,33.5394,33.6839,37104.0
2018-02-14 11:20:00,41.95,42.0,41.83,41.98,55496.0,33.6759,33.716,33.5796,33.7,55496.0
2018-02-14 11:30:00,41.98,41.99,41.8,41.94,73912.0,33.7,33.708,33.5555,33.6679,73912.0
2018-02-14 11:40:00,41.94,41.99,41.79,41.8,40955.0,33.6679,33.708,33.5475,33.5555,40955.0
2018-02-14 11:50:00,41.79,41.82,41.7,41.78,29790.0,33.5475,33.5716,33.4752,33.5394,29790.0
2018-02-14 12:00:00,41.78,41.84,41.75,41.75,36460.0,33.5394,33.5876,33.5154,33.5154,36460.0
2018-02-14 12:10:00,41.76,41.85,41.75,41.76,27110.0,33.5234,33.5956,33.5154,33.5234,27110.0
2018-02-14 12:20:00,41.76,41.9,41.72,41.83,36259.0,33.5234,33.6358,33.4913,33.5796,36259.0
2018-02-14 12:30:00,41.84,41.96,41.83,41.93,19498.0,33.5876,33.6839,33.5796,33.6599,19498.0
2018-02-14 12:40:00,41.93,41.93,41.84,41.87,32476.0,33.6599,33.6599,33.5876,33.6117,32476.0
2018-02-14 12:50:00,41.87,42.05,41.83,42.05,55343.0,33.6117,33.7562,33.5796,33.7562,55343.0
2018-02-14 13:00:00,42.05,42.13,41.98,42.06,49855.0,33.7562,33.8204,33.7,33.7642,49855.0
2018-02-14 13:10:00,42.06,42.19,42.06,42.17,26384.0,33.7642,33.8686,33.7642,33.8525,26384.0
2018-02-14 13:20:00,42.16,42.26,42.04,42.05,42369.0,33.8445,33.9248,33.7482,33.7562,42369.0
2018-02-14 13:30:00,42.05,42.19,42.04,42.19,36393.0,33.7562,33.8686,33.7482,33.8686,36393.0
2018-02-14 13:40:00,42.18,42.24,42.12,42.17,34414.0,33.8605,33.9087,33.8124,33.8525,34414.0
2018-02-14 13:50:00,42.17,42.18,42.07,42.1,44645.0,33.8525,33.8605,33.7722,33.7963,44645.0
2018-02-14 14:00:00,42.1,42.24,42.1,42.22,37565.0,33.7963,33.9087,33.7963,33.8927,37565.0
2018-02-14 14:10:00,42.22,42.25,42.15,42.19,30693.0,33.8927,33.9167,33.8365,33.8686,30693.0
2018-02-14 14:20:00,42.2,42.21,42.09,42.09,39586.0,33.8766,33.8846,33.7883,33.7883,39586.0
2018-02-14 14:30:00,42.09,42.13,41.97,42.0,74911.0,33.7883,33.8204,33.692,33.716,74911.0
2018-02-14 14:40:00,42.01,42.02,41.92,41.94,62703.0,33.7241,33.7321,33.6518,33.6679,62703.0
2018-02-14 14:50:00,41.95,41.96,41.87,41.95,44039.0,33.6759,33.6839,33.6117,33.6759,44039.0
2018-02-14 15:00:00,41.94,42.12,41.94,42.1,50675.0,33.6679,33.8124,33.6679,33.7963,50675.0
2018-02-14 15:10:00,42.1,42.22,42.09,42.21,43198.0,33.7963,33.8927,33.7883,33.8846,43198.0
2018-02-14 15:20:00,42.22,42.22,42.07,42.13,40400.0,33.8927,33.8927,33.7722,33.8204,40400.0
2018-02-14 15:30:00,42.12,42.16,42.08,42.15,49996.0,33.8124,33.8445,33.7803,33.8365,49996.0
2018-02-14 15:40:00,42.14,42.19,42.12,42.16,80479.0,33.8284,33.8686,33.8124,33.8445,80479.0
2018-02-14 15:50:00,42.16,42.19,42.04,42.11,289161.0,33.8445,33.8686,33.7482,33.8044,289161.0
2018-02-15 09:30:00,45.07,45.1,43.58,44.13,677277.0,36.1805,36.2046,34.9844,35.4259,677277.0
2018-02-15 09:40:00,44.13,44.48,43.92,43.99,372421.0,35.4259,35.7069,35.2574,35.3135,372421.0
2018-02-15 09:50:00,43.95,44.01,43.78,43.88,392748.0,35.2814,35.3296,35.145,35.2252,392748.0
2018-02-15 10:00:00,43.88,43.93,43.58,43.64,248909.0,35.2252,35.2654,34.9844,35.0326,248909.0
2018-02-15 10:10:00,43.67,43.81,43.52,43.52,188465.0,35.0567,35.169,34.9362,34.9362,188465.0
2018-02-15 10:20:00,43.52,43.86,43.51,43.83,181067.0,34.9362,35.2092,34.9282,35.1851,181067.0
2018-02-15 10:30:00,43.83,43.92,43.61,43.66,128137.0,35.1851,35.2574,35.0085,35.0486,128137.0
2018-02-15 10:40:00,43.65,43.69,43.35,43.44,146712.0,35.0406,35.0727,34.7998,34.872,146712.0
2018-02-15 10:50:00,43.44,43.66,43.28,43.32,137195.0,34.872,35.0486,34.7436,34.7757,137195.0
2018-02-15 11:00:00,43.31,43.58,43.27,43.57,114091.0,34.7677,34.9844,34.7356,34.9764,114091.0
2018-02-15 11:10:00,43.58,43.63,43.5,43.55,74135.0,34.9844,35.0246,34.9202,34.9603,74135.0
2018-02-15 11:20:00,43.55,43.7,43.39,43.45,94566.0,34.9603,35.0807,34.8319,34.8801,94566.0
2018-02-15 11:30:00,43.46,43.57,43.35,43.54,74907.0,34.8881,34.9764,34.7998,34.9523,74907.0
2018-02-15 11:40:00,43.52,43.55,43.41,43.49,57868.0,34.9362,34.9603,34.8479,34.9122,57868.0
2018-02-15 11:50:00,43.49,43.55,43.43,43.5,51768.0,34.9122,34.9603,34.864,34.9202,51768.0
2018-02-15 12:00:00,43.5,43.54,43.44,43.46,48240.0,34.9202,34.9523,34.872,34.8881,48240.0
2018-02-15 12:10:00,43.46,43.57,43.46,43.54,36506.0,34.8881,34.9764,34.8881,34.9523,36506.0
2018-02-15 12:20:00,43.53,43.58,43.5,43.57,37656.0,34.9443,34.9844,34.9202,34.9764,37656.0
2018-02-15 12:30:00,43.57,43.69,43.57,43.69,44354.0,34.9764,35.0727,34.9764,35.0727,44354.0
2018-02-15 12:40:00,43.69,43.75,43.65,43.7,49152.0,35.0727,35.1209,35.0406,35.0807,49152.0
2018-02-15 12:50:00,43.71,43.83,43.7,43.81,51670.0,35.0888,35.1851,35.0807,35.169,51670.0
2018-02-15 13:00:00,43.81,43.94,43.81,43.88,73783.0,35.169,35.2734,35.169,35.2252,73783.0
2018-02-15 13:10:00,43.89,43.99,43.89,43.94,49416.0,35.2333,35.3135,35.2333,35.2734,49416.0
2018-02-15 13:20:00,43.93,43.93,43.74,43.79,39738.0,35.2654,35.2654,35.1129,35.153,39738.0
2018-02-15 13:30:00,43.8,43.8,43.7,43.78,55769.0,35.161,35.161,35.0807,35.145,55769.0
2018-02-15 13:40:00,43.78,43.93,43.76,43.93,38629.0,35.145,35.2654,35.1289,35.2654,38629.0
2018-02-15 13:50:00,43.93,43.96,43.86,43.94,45958.0,35.2654,35.2895,35.2092,35.2734,45958.0
2018-02-15 14:00:00,43.95,44.06,43.91,43.92,63330.0,35.2814,35.3697,35.2493,35.2574,63330.0
2018-02-15 14:10:00,43.92,44.02,43.88,43.97,37167.0,35.2574,35.3376,35.2252,35.2975,37167.0
2018-02-15 14:20:00,43.97,44.01,43.96,44.0,41461.0,35.2975,35.3296,35.2895,35.3216,41461.0
2018-02-15 14:30:00,44.01,44.19,44.0,44.14,56657.0,35.3296,35.4741,35.3216,35.434,56657.0
2018-02-15 14:40:00,44.14,44.21,44.09,44.15,52305.0,35.434,35.4902,35.3938,35.442,52305.0
2018-02-15 14:50:00,44.14,44.14,43.96,43.97,55947.0,35.434,35.434,35.2895,35.2975,55947.0
2018-02-15 15:00:00,43.98,44.1,43.98,43.99,79602.0,35.3055,35.4019,35.3055,35.3135,79602.0
2018-02-15 15:10:00,44.0,44.13,44.0,44.13,34270.0,35.3216,35.4259,35.3216,35.4259,34270.0
2018-02-15 15:20:00,44.13,44.24,44.13,44.21,73381.0,35.4259,35.5142,35.4259,35.4902,73381.0
2018-02-15 15:30:00,44.21,44.24,44.14,44.15,66068.0,35.4902,35.5142,35.434,35.442,66068.0
2018-02-15 15:40:00,44.16,44.23,44.16,44.19,62719.0,35.45,35.5062,35.45,35.4741,62719.0
2018-02-15 15:50:00,44.19,44.19,43.93,44.13,229490.0,35.4741,35.4741,35.2654,35.4259,229490.0
2018-02-16 09:30:00,43.89,44.54,43.89,44.51,105474.0,35.2333,35.7551,35.2333,35.731,105474.0
2018-02-16 09:40:00,44.5,44.82,44.41,44.81,108080.0,35.723,35.9798,35.6507,35.9718,108080.0
2018-02-16 09:50:00,44.8,44.97,44.73,44.75,99933.0,35.9638,36.1003,35.9076,35.9236,99933.0
2018-02-16 10:00:00,44.74,44.8,44.47,44.65,119360.0,35.9156,35.9638,35.6989,35.8434,119360.0
2018-02-16 10:10:00,44.64,44.79,44.57,44.7,61772.0,35.8353,35.9558,35.7791,35.8835,61772.0
2018-02-16 10:20:00,44.69,44.79,44.63,44.78,42280.0,35.8755,35.9558,35.8273,35.9477,42280.0
2018-02-16 10:30:00,44.79,44.88,44.75,44.83,52468.0,35.9558,36.028,35.9236,35.9879,52468.0
2018-02-16 10:40:00,44.84,44.98,44.78,44.97,39772.0,35.9959,36.1083,35.9477,36.1003,39772.0
2018-02-16 10:50:00,44.98,45.09,44.94,44.97,53584.0,36.1083,36.1966,36.0762,36.1003,53584.0
2018-02-16 11:00:00,44.97,45.01,44.92,44.99,31353.0,36.1003,36.1324,36.0601,36.1163,31353.0
2018-02-16 11:10:00,44.99,44.99,44.92,44.96,31522.0,36.1163,36.1163,36.0601,36.0922,31522.0
2018-02-16 11:20:00,44.95,44.96,44.84,44.84,25218.0,36.0842,36.0922,35.9959,35.9959,25218.0
2018-02-16 11:30:00,44.85,44.86,44.68,44.72,39779.0,36.0039,36.012,35.8675,35.8996,39779.0
2018-02-16 11:40:00,44.72,44.84,44.72,44.84,28754.0,35.8996,35.9959,35.8996,35.9959,28754.0
2018-02-16 11:50:00,44.85,44.93,44.85,44.89,16578.0,36.0039,36.0681,36.0039,36.036,16578.0
2018-02-16 12:00:00,44.89,44.91,44.79,44.8,20182.0,36.036,36.0521,35.9558,35.9638,20182.0
2018-02-16 12:10:00,44.8,44.85,44.79,44.79,10099.0,35.9638,36.0039,35.9558,35.9558,10099.0
2018-02-16 12:20:00,44.8,44.86,44.79,44.85,14923.0,35.9638,36.012,35.9558,36.0039,14923.0
2018-02-16 12:30:00,44.86,44.94,44.86,44.91,23041.0,36.012,36.0762,36.012,36.0521,23041.0
2018-02-16 12:40:00,44.9,44.91,44.86,44.87,20999.0,36.0441,36.0521,36.012,36.02,20999.0
2018-02-16 12:50:00,44.86,44.86,44.71,44.74,32339.0,36.012,36.012,35.8915,35.9156,32339.0
2018-02-16 13:00:00,44.75,44.76,44.65,44.69,17085.0,35.9236,35.9317,35.8434,35.8755,17085.0
2018-02-16 13:10:00,44.69,44.69,44.52,44.52,21139.0,35.8755,35.8755,35.739,35.739,21139.0
2018-02-16 13:20:00,44.53,44.64,44.46,44.48,34815.0,35.747,35.8353,35.6908,35.7069,34815.0
2018-02-16 13:30:00,44.49,44.63,44.36,44.54,50926.0,35.7149,35.8273,35.6106,35.7551,50926.0
2018-02-16 13:40:00,44.55,44.66,44.55,44.57,18415.0,35.7631,35.8514,35.7631,35.7791,18415.0
2018-02-16 13:50:00,44.56,44.6,44.43,44.51,29117.0,35.7711,35.8032,35.6668,35.731,29117.0
2018-02-16 14:00:00,44.51,44.57,44.46,44.46,15065.0,35.731,35.7791,35.6908,35.6908,15065.0
2018-02-16 14:10:00,44.46,44.5,44.3,44.42,31220.0,35.6908,35.723,35.5624,35.6587,31220.0
2018-02-16 14:20:00,44.4,44.5,44.29,44.47,45510.0,35.6427,35.723,35.5544,35.6989,45510.0
2018-02-16 14:30:00,44.46,44.49,44.41,44.49,26083.0,35.6908,35.7149,35.6507,35.7149,26083.0
2018-02-16 14:40:00,44.49,44.55,44.42,44.49,22706.0,35.7149,35.7631,35.6587,35.7149,22706.0
2018-02-16 14:50:00,44.48,44.56,44.45,44.53,25753.0,35.7069,35.7711,35.6828,35.747,25753.0
2018-02-16 15:00:00,44.53,44.54,44.43,44.54,34882.0,35.747,35.7551,35.6668,35.7551,34882.0
2018-02-16 15:10:00,44.54,44.56,44.45,44.47,29489.0,35.7551,35.7711,35.6828,35.6989,29489.0
2018-02-16 15:20:00,44.48,44.51,44.44,44.49,38796.0,35.7069,35.731,35.6748,35.7149,38796.0
2018-02-16 15:30:00,44.48,44.5,44.42,44.49,46618.0,35.7069,35.723,35.6587,35.7149,46618.0
2018-02-16 15:40:00,44.49,44.53,44.43,44.49,62338.0,35.7149,35.747,35.6668,35.7149,62338.0
2018-02-16 15:50:00,44.48,44.51,44.33,44.33,129274.0,35.7069,35.731,35.5865,35.5865,129274.0
2018-02-20 09:30:00,44.01,44.35,43.82,44.31,137719.0,35.3296,35.6025,35.1771,35.5704,137719.0
2018-02-20 09:40:00,44.3,44.4,44.22,44.4,82638.0,35.5624,35.6427,35.4982,35.6427,82638.0
2018-02-20 09:50:00,44.4,44.45,44.31,44.4,85906.0,35.6427,35.6828,35.5704,35.6427,85906.0
2018-02-20 10:00:00,44.4,44.43,44.25,44.28,33186.0,35.6427,35.6668,35.5223,35.5463,33186.0
2018-02-20 10:10:00,44.28,44.32,44.18,44.24,49470.0,35.5463,35.5785,35.4661,35.5142,49470.0
2018-02-20 10:20:00,44.25,44.31,44.23,44.24,36624.0,35.5223,35.5704,35.5062,35.5142,36624.0
2018-02-20 10:30:00,44.23,44.28,44.06,44.09,46262.0,35.5062,35.5463,35.3697,35.3938,46262.0
2018-02-20 10:40:00,44.1,44.19,44.1,44.16,32681.0,35.4019,35.4741,35.4019,35.45,32681.0
2018-02-20 10:50:00,44.16,44.22,44.1,44.14,35181.0,35.45,35.4982,35.4019,35.434,35181.0
2018-02-20 11:00:00,44.15,44.36,44.13,44.35,45700.0,35.442,35.6106,35.4259,35.6025,45700.0
2018-02-20 11:10:00,44.35,44.38,44.32,44.35,29557.0,35.6025,35.6266,35.5785,35.6025,29557.0
2018-02-20 11:20:00,44.36,44.62,44.36,44.61,36114.0,35.6106,35.8193,35.6106,35.8113,36114.0
2018-02-20 11:30:00,44.62,44.63,44.52,44.54,22046.0,35.8193,35.8273,35.739,35.7551,22046.0
2018-02-20 11:40:00,44.54,44.58,44.52,44.58,18114.0,35.7551,35.7872,35.739,35.7872,18114.0
2018-02-20 11:50:00,44.58,44.66,44.58,44.65,23374.0,35.7872,35.8514,35.7872,35.8434,23374.0
2018-02-20 12:00:00,44.65,44.69,44.6,44.6,21332.0,35.8434,35.8755,35.8032,35.8032,21332.0
2018-02-20 12:10:00,44.61,44.61,44.56,44.58,16808.0,35.8113,35.8113,35.7711,35.7872,16808.0
2018-02-20 12:20:00,44.57,44.57,44.49,44.52,18235.0,35.7791,35.7791,35.7149,35.739,18235.0
2018-02-20 12:30:00,44.53,44.59,44.48,44.57,13375.0,35.747,35.7952,35.7069,35.7791,13375.0
2018-02-20 12:40:00,44.58,44.58,44.49,44.52,21813.0,35.7872,35.7872,35.7149,35.739,21813.0
2018-02-20 12:50:00,44.52,44.53,44.47,44.51,20684.0,35.739,35.747,35.6989,35.731,20684.0
2018-02-20 13:00:00,44.5,44.5,44.35,44.35,30973.0,35.723,35.723,35.6025,35.6025,30973.0
2018-02-20 13:10:00,44.34,44.34,44.26,44.26,22238.0,35.5945,35.5945,35.5303,35.5303,22238.0
2018-02-20 13:20:00,44.26,44.35,44.25,44.32,23992.0,35.5303,35.6025,35.5223,35.5785,23992.0
2018-02-20 13:30:00,44.32,44.37,44.31,44.34,19726.0,35.5785,35.6186,35.5704,35.5945,19726.0
2018-02-20 13:40:00,44.34,44.42,44.34,44.4,16990.0,35.5945,35.6587,35.5945,35.6427,16990.0
2018-02-20 13:50:00,44.39,44.42,44.35,44.38,16726.0,35.6347,35.6587,35.6025,35.6266,16726.0
2018-02-20 14:00:00,44.39,44.39,44.26,44.27,19406.0,35.6347,35.6347,35.5303,35.5383,19406.0
2018-02-20 14:10:00,44.28,44.29,44.18,44.2,26153.0,35.5463,35.5544,35.4661,35.4821,26153.0
2018-02-20 14:20:00,44.21,44.31,44.19,44.22,26619.0,35.4902,35.5704,35.4741,35.4982,26619.0
2018-02-20 14:30:00,44.22,44.31,44.22,44.31,20852.0,35.4982,35.5704,35.4982,35.5704,20852.0
2018-02-20 14:40:00,44.31,44.32,44.22,44.22,15391.0,35.5704,35.5785,35.4982,35.4982,15391.0
2018-02-20 14:50:00,44.23,44.23,44.07,44.07,28820.0,35.5062,35.5062,35.3778,35.3778,28820.0
2018-02-20 15:00:00,44.07,44.12,43.95,43.96,29762.0,35.3778,35.4179,35.2814,35.2895,29762.0
2018-02-20 15:10:00,43.95,44.05,43.94,44.0,68815.0,35.2814,35.3617,35.2734,35.3216,68815.0
2018-02-20 15:20:00,43.99,43.99,43.84,43.95,60562.0,35.3135,35.3135,35.1931,35.2814,60562.0
2018-02-20 15:30:00,43.95,44.02,43.92,43.99,41752.0,35.2814,35.3376,35.2574,35.3135,41752.0
2018-02-20 15:40:00,43.98,44.06,43.93,44.05,54550.0,35.3055,35.3697,35.2654,35.3617,54550.0
2018-02-20 15:50:00,44.04,44.13,44.03,44.05,127615.0,35.3537,35.4259,35.3457,35.3617,127615.0
2018-02-21 09:30:00,44.19,44.41,44.1,44.38,70178.0,35.4741,35.6507,35.4019,35.6266,70178.0
2018-02-21 09:40:00,44.38,44.38,44.22,44.22,30631.0,35.6266,35.6266,35.4982,35.4982,30631.0
2018-02-21 09:50:00,44.22,44.27,44.13,44.15,33433.0,35.4982,35.5383,35.4259,35.442,33433.0
2018-02-21 10:00:00,44.16,44.17,44.01,44.12,34424.0,35.45,35.458,35.3296,35.4179,34424.0
2018-02-21 10:10:00,44.12,44.12,44.02,44.09,32202.0,35.4179,35.4179,35.3376,35.3938,32202.0
2018-02-21 10:20:00,44.09,44.09,43.98,44.01,30669.0,35.3938,35.3938,35.3055,35.3296,30669.0
2018-02-21 10:30:00,44.01,44.02,43.94,44.0,35057.0,35.3296,35.3376,35.2734,35.3216,35057.0
2018-02-21 10:40:00,44.0,44.04,43.96,44.02,37283.0,35.3216,35.3537,35.2895,35.3376,37283.0
2018-02-21 10:50:00,44.02,44.04,43.98,44.03,31869.0,35.3376,35.3537,35.3055,35.3457,31869.0
2018-02-21 11:00:00,44.04,44.12,44.01,44.12,74277.0,35.3537,35.4179,35.3296,35.4179,74277.0
2018-02-21 11:10:00,44.11,44.12,44.05,44.1,69868.0,35.4099,35.4179,35.3617,35.4019,69868.0
2018-02-21 11:20:00,44.1,44.16,44.09,44.12,16826.0,35.4019,35.45,35.3938,35.4179,16826.0
2018-02-21 11:30:00,44.13,44.16,44.13,44.13,20763.0,35.4259,35.45,35.4259,35.4259,20763.0
2018-02-21 11:40:00,44.13,44.13,44.07,44.09,15871.0,35.4259,35.4259,35.3778,35.3938,15871.0
2018-02-21 11:50:00,44.09,44.1,44.01,44.01,17809.0,35.3938,35.4019,35.3296,35.3296,17809.0
2018-02-21 12:00:00,44.01,44.01,43.93,43.99,27975.0,35.3296,35.3296,35.2654,35.3135,27975.0
2018-02-21 12:10:00,43.99,44.12,43.99,44.12,36372.0,35.3135,35.4179,35.3135,35.4179,36372.0
2018-02-21 12:20:00,44.12,44.12,44.01,44.04,20702.0,35.4179,35.4179,35.3296,35.3537,20702.0
2018-02-21 12:30:00,44.04,44.07,44.04,44.07,19209.0,35.3537,35.3778,35.3537,35.3778,19209.0
2018-02-21 12:40:00,44.07,44.08,44.01,44.03,13093.0,35.3778,35.3858,35.3296,35.3457,13093.0
2018-02-21 12:50:00,44.04,44.1,44.04,44.06,31686.0,35.3537,35.4019,35.3537,35.3697,31686.0
2018-02-21 13:00:00,44.06,44.09,44.04,44.04,18160.0,35.3697,35.3938,35.3537,35.3537,18160.0
2018-02-21 13:10:00,44.05,44.07,44.05,44.05,22673.0,35.3617,35.3778,35.3617,35.3617,22673.0
2018-02-21 13:20:00,44.05,44.06,43.99,44.0,25598.0,35.3617,35.3697,35.3135,35.3216,25598.0
2018-02-21 13:30:00,44.01,44.03,43.97,43.97,15801.0,35.3296,35.3457,35.2975,35.2975,15801.0
2018-02-21 13:40:00,43.96,44.04,43.93,44.04,28530.0,35.2895,35.3537,35.2654,35.3537,28530.0
2018-02-21 13:50:00,44.05,44.06,43.99,43.99,20872.0,35.3617,35.3697,35.3135,35.3135,20872.0
2018-02-21 14:00:00,43.98,44.28,43.95,44.22,73125.0,35.3055,35.5463,35.2814,35.4982,73125.0
2018-02-21 14:10:00,44.23,44.28,44.16,44.25,33451.0,35.5062,35.5463,35.45,35.5223,33451.0
2018-02-21 14:20:00,44.25,44.41,44.22,44.32,57951.0,35.5223,35.6507,35.4982,35.5785,57951.0
2018-02-21 14:30:00,44.33,44.35,44.26,44.29,35213.0,35.5865,35.6025,35.5303,35.5544,35213.0
2018-02-21 14:40:00,44.29,44.33,44.13,44.13,36302.0,35.5544,35.5865,35.4259,35.4259,36302.0
2018-02-21 14:50:00,44.11,44.2,44.06,44.13,53845.0,35.4099,35.4821,35.3697,35.4259,53845.0
2018-02-21 15:00:00,44.12,44.13,43.89,43.92,65699.0,35.4179,35.4259,35.2333,35.2574,65699.0
2018-02-21 15:10:00,43.92,43.97,43.81,43.82,97904.0,35.2574,35.2975,35.169,35.1771,97904.0
2018-02-21 15:20:00,43.83,43.86,43.72,43.82,116714.0,35.1851,35.2092,35.0968,35.1771,116714.0
2018-02-21 15:30:00,43.83,43.9,43.71,43.72,94866.0,35.1851,35.2413,35.0888,35.0968,94866.0
2018-02-21 15:40:00,43.71,43.76,43.61,43.66,105005.0,35.0888,35.1289,35.0085,35.0486,105005.0
2018-02-21 15:50:00,43.63,43.63,43.29,43.31,319222.0,35.0246,35.0246,34.7516,34.7677,319222.0
2018-02-22 09:30:00,43.49,43.52,43.23,43.52,76256.0,34.9122,34.9362,34.7034,34.9362,76256.0
2018-02-22 09:40:00,43.5,43.56,43.27,43.27,65745.0,34.9202,34.9684,34.7356,34.7356,65745.0
2018-02-22 09:50:00,43.26,43.31,43.16,43.28,77187.0,34.7275,34.7677,34.6473,34.7436,77187.0
2018-02-22 10:00:00,43.3,43.36,43.17,43.33,51203.0,34.7596,34.8078,34.6553,34.7837,51203.0
2018-02-22 10:10:00,43.33,43.39,43.23,43.24,45739.0,34.7837,34.8319,34.7034,34.7115,45739.0
2018-02-22 10:20:00,43.24,43.4,43.23,43.39,46900.0,34.7115,34.8399,34.7034,34.8319,46900.0
2018-02-22 10:30:00,43.4,43.44,43.35,43.43,27644.0,34.8399,34.872,34.7998,34.864,27644.0
2018-02-22 10:40:00,43.43,43.44,43.36,43.39,37969.0,34.864,34.872,34.8078,34.8319,37969.0
2018-02-22 10:50:00,43.4,43.42,43.35,43.37,30636.0,34.8399,34.856,34.7998,34.8158,30636.0
2018-02-22 11:00:00,43.37,43.44,43.35,43.44,29496.0,34.8158,34.872,34.7998,34.872,29496.0
2018-02-22 11:10:00,43.43,43.5,43.42,43.49,38153.0,34.864,34.9202,34.856,34.9122,38153.0
2018-02-22 11:20:00,43.48,43.5,43.44,43.46,23967.0,34.9041,34.9202,34.872,34.8881,23967.0
2018-02-22 11:30:00,43.46,43.46,43.26,43.33,24434.0,34.8881,34.8881,34.7275,34.7837,24434.0
2018-02-22 11:40:00,43.34,43.43,43.32,43.41,21242.0,34.7918,34.864,34.7757,34.8479,21242.0
2018-02-22 11:50:00,43.41,43.48,43.38,43.45,13463.0,34.8479,34.9041,34.8239,34.8801,13463.0
2018-02-22 12:00:00,43.44,43.49,43.39,43.41,15971.0,34.872,34.9122,34.8319,34.8479,15971.0
2018-02-22 12:10:00,43.41,43.41,43.35,43.36,12380.0,34.8479,34.8479,34.7998,34.8078,12380.0
2018-02-22 12:20:00,43.36,43.42,43.35,43.35,14086.0,34.8078,34.856,34.7998,34.7998,14086.0
2018-02-22 12:30:00,43.35,43.35,43.22,43.26,13561.0,34.7998,34.7998,34.6954,34.7275,13561.0
2018-02-22 12:40:00,43.25,43.28,43.17,43.17,25501.0,34.7195,34.7436,34.6553,34.6553,25501.0
2018-02-22 12:50:00,43.17,43.25,43.11,43.17,29923.0,34.6553,34.7195,34.6071,34.6553,29923.0
2018-02-22 13:00:00,43.18,43.25,43.17,43.18,16869.0,34.6633,34.7195,34.6553,34.6633,16869.0
2018-02-22 13:10:00,43.18,43.18,43.04,43.05,40914.0,34.6633,34.6633,34.5509,34.5589,40914.0
2018-02-22 13:20:00,43.06,43.15,43.04,43.09,28318.0,34.567,34.6392,34.5509,34.5911,28318.0
2018-02-22 13:30:00,43.09,43.1,43.01,43.05,21511.0,34.5911,34.5991,34.5268,34.5589,21511.0
2018-02-22 13:40:00,43.06,43.06,42.94,42.98,34150.0,34.567,34.567,34.4706,34.5028,34150.0
2018-02-22 13:50:00,42.97,43.03,42.96,42.99,45348.0,34.4947,34.5429,34.4867,34.5108,45348.0
2018-02-22 14:00:00,42.98,43.05,42.98,43.01,26137.0,34.5028,34.5589,34.5028,34.5268,26137.0
2018-02-22 14:10:00,43.01,43.15,43.01,43.15,17695.0,34.5268,34.6392,34.5268,34.6392,17695.0
2018-02-22 14:20:00,43.15,43.22,43.08,43.22,26212.0,34.6392,34.6954,34.583,34.6954,26212.0
2018-02-22 14:30:00,43.21,43.24,43.18,43.19,17042.0,34.6874,34.7115,34.6633,34.6713,17042.0
2018-02-22 14:40:00,43.19,43.19,43.09,43.1,22418.0,34.6713,34.6713,34.5911,34.5991,22418.0
2018-02-22 14:50:00,43.1,43.12,42.95,42.98,31160.0,34.5991,34.6151,34.4787,34.5028,31160.0
2018-02-22 15:00:00,42.98,43.03,42.91,42.91,41296.0,34.5028,34.5429,34.4466,34.4466,41296.0
2018-02-22 15:10:00,42.91,43.07,42.91,43.07,37211.0,34.4466,34.575,34.4466,34.575,37211.0
2018-02-22 15:20:00,43.08,43.12,43.02,43.04,43890.0,34.583,34.6151,34.5349,34.5509,43890.0
2018-02-22 15:30:00,43.04,43.05,42.96,43.01,67377.0,34.5509,34.5589,34.4867,34.5268,67377.0
2018-02-22 15:40:00,43.01,43.11,42.91,42.91,83865.0,34.5268,34.6071,34.4466,34.4466,83865.0
2018-02-22 15:50:00,42.92,43.02,42.75,42.95,188700.0,34.4546,34.5349,34.3181,34.4787,188700.0
2018-02-23 09:30:00,43.37,43.41,43.22,43.34,51597.0,34.8158,34.8479,34.6954,34.7918,51597.0
2018-02-23 09:40:00,43.34,43.38,43.29,43.29,46349.0,34.7918,34.8239,34.7516,34.7516,46349.0
2018-02-23 09:50:00,43.29,43.37,43.24,43.27,59097.0,34.7516,34.8158,34.7115,34.7356,59097.0
2018-02-23 10:00:00,43.28,43.3,43.17,43.2,30452.0,34.7436,34.7596,34.6553,34.6794,30452.0
2018-02-23 10:10:00,43.21,43.22,43.07,43.08,42177.0,34.6874,34.6954,34.575,34.583,42177.0
2018-02-23 10:20:00,43.07,43.07,42.95,42.96,56729.0,34.575,34.575,34.4787,34.4867,56729.0
2018-02-23 10:30:00,42.96,43.04,42.92,43.01,34404.0,34.4867,34.5509,34.4546,34.5268,34404.0
2018-02-23 10:40:00,43.02,43.13,43.02,43.03,40686.0,34.5349,34.6232,34.5349,34.5429,40686.0
2018-02-23 10:50:00,43.04,43.16,43.04,43.12,42098.0,34.5509,34.6473,34.5509,34.6151,42098.0
2018-02-23 11:00:00,43.12,43.18,43.1,43.17,37546.0,34.6151,34.6633,34.5991,34.6553,37546.0
2018-02-23 11:10:00,43.17,43.26,43.15,43.15,27375.0,34.6553,34.7275,34.6392,34.6392,27375.0
2018-02-23 11:20:00,43.15,43.21,43.15,43.17,23142.0,34.6392,34.6874,34.6392,34.6553,23142.0
2018-02-23 11:30:00,43.18,43.22,43.17,43.2,16969.0,34.6633,34.6954,34.6553,34.6794,16969.0
2018-02-23 11:40:00,43.2,43.25,43.19,43.19,20433.0,34.6794,34.7195,34.6713,34.6713,20433.0
2018-02-23 11:50:00,43.2,43.4,43.2,43.39,42330.0,34.6794,34.8399,34.6794,34.8319,42330.0
2018-02-23 12:00:00,43.39,43.42,43.39,43.41,24386.0,34.8319,34.856,34.8319,34.8479,24386.0
2018-02-23 12:10:00,43.4,43.48,43.4,43.42,20598.0,34.8399,34.9041,34.8399,34.856,20598.0
2018-02-23 12:20:00,43.42,43.45,43.28,43.28,38073.0,34.856,34.8801,34.7436,34.7436,38073.0
2018-02-23 12:30:00,43.29,43.35,43.29,43.33,12800.0,34.7516,34.7998,34.7516,34.7837,12800.0
2018-02-23 12:40:00,43.33,43.36,43.25,43.36,19647.0,34.7837,34.8078,34.7195,34.8078,19647.0
2018-02-23 12:50:00,43.35,43.38,43.32,43.37,21280.0,34.7998,34.8239,34.7757,34.8158,21280.0
2018-02-23 13:00:00,43.36,43.37,43.33,43.35,16925.0,34.8078,34.8158,34.7837,34.7998,16925.0
2018-02-23 13:10:00,43.35,43.36,43.31,43.34,20675.0,34.7998,34.8078,34.7677,34.7918,20675.0
2018-02-23 13:20:00,43.35,43.44,43.35,43.44,20520.0,34.7998,34.872,34.7998,34.872,20520.0
2018-02-23 13:30:00,43.44,43.44,43.39,43.41,39970.0,34.872,34.872,34.8319,34.8479,39970.0
2018-02-23 13:40:00,43.42,43.44,43.41,43.42,16853.0,34.856,34.872,34.8479,34.856,16853.0
2018-02-23 13:50:00,43.43,43.44,43.41,43.44,13392.0,34.864,34.872,34.8479,34.872,13392.0
2018-02-23 14:00:00,43.44,43.47,43.42,43.45,20392.0,34.872,34.8961,34.856,34.8801,20392.0
2018-02-23 14:10:00,43.46,43.48,43.44,43.44,17717.0,34.8881,34.9041,34.872,34.872,17717.0
2018-02-23 14:20:00,43.43,43.51,43.43,43.5,24982.0,34.864,34.9282,34.864,34.9202,24982.0
2018-02-23 14:30:00,43.49,43.51,43.45,43.48,29439.0,34.9122,34.9282,34.8801,34.9041,29439.0
2018-02-23 14:40:00,43.49,43.65,43.47,43.63,29857.0,34.9122,35.0406,34.8961,35.0246,29857.0
2018-02-23 14:50:00,43.64,43.75,43.63,43.69,28464.0,35.0326,35.1209,35.0246,35.0727,28464.0
2018-02-23 15:00:00,43.7,43.81,43.69,43.76,47195.0,35.0807,35.169,35.0727,35.1289,47195.0
2018-02-23 15:10:00,43.76,43.81,43.73,43.81,25294.0,35.1289,35.169,35.1048,35.169,25294.0
2018-02-23 15:20:00,43.81,43.9,43.8,43.85,45338.0,35.169,35.2413,35.161,35.2012,45338.0
2018-02-23 15:30:00,43.85,43.94,43.85,43.91,58473.0,35.2012,35.2734,35.2012,35.2493,58473.0
2018-02-23 15:40:00,43.91,43.96,43.91,43.93,71089.0,35.2493,35.2895,35.2493,35.2654,71089.0
2018-02-23 15:50:00,43.93,44.03,43.78,44.03,166714.0,35.2654,35.3457,35.145,35.3457,166714.0
2018-02-26 09:30:00,44.14,44.48,44.14,44.47,72510.0,35.434,35.7069,35.434,35.6989,72510.0
2018-02-26 09:40:00,44.47,44.47,44.36,44.46,49237.0,35.6989,35.6989,35.6106,35.6908,49237.0
2018-02-26 09:50:00,44.46,44.55,44.41,44.45,36770.0,35.6908,35.7631,35.6507,35.6828,36770.0
2018-02-26 10:00:00,44.45,44.62,44.44,44.62,62468.0,35.6828,35.8193,35.6748,35.8193,62468.0
2018-02-26 10:10:00,44.62,44.62,44.44,44.58,50136.0,35.8193,35.8193,35.6748,35.7872,50136.0
2018-02-26 10:20:00,44.57,44.6,44.43,44.46,24200.0,35.7791,35.8032,35.6668,35.6908,24200.0
2018-02-26 10:30:00,44.46,44.55,44.43,44.55,22943.0,35.6908,35.7631,35.6668,35.7631,22943.0
2018-02-26 10:40:00,44.57,44.66,44.5,44.53,32966.0,35.7791,35.8514,35.723,35.747,32966.0
2018-02-26 10:50:00,44.54,44.55,44.46,44.5,19663.0,35.7551,35.7631,35.6908,35.723,19663.0
2018-02-26 11:00:00,44.51,44.73,44.49,44.68,45662.0,35.731,35.9076,35.7149,35.8675,45662.0
2018-02-26 11:10:00,44.68,44.7,44.63,44.7,26016.0,35.8675,35.8835,35.8273,35.8835,26016.0
2018-02-26 11:20:00,44.69,44.75,44.65,44.75,21191.0,35.8755,35.9236,35.8434,35.9236,21191.0
2018-02-26 11:30:00,44.75,44.78,44.68,44.72,21450.0,35.9236,35.9477,35.8675,35.8996,21450.0
2018-02-26 11:40:00,44.72,44.79,44.71,44.75,25526.0,35.8996,35.9558,35.8915,35.9236,25526.0
2018-02-26 11:50:00,44.75,44.85,44.75,44.83,21412.0,35.9236,36.0039,35.9236,35.9879,21412.0
2018-02-26 12:00:00,44.83,44.91,44.83,44.89,22057.0,35.9879,36.0521,35.9879,36.036,22057.0
2018-02-26 12:10:00,44.9,44.94,44.87,44.92,39656.0,36.0441,36.0762,36.02,36.0601,39656.0
2018-02-26 12:20:00,44.92,44.93,44.9,44.93,12467.0,36.0601,36.0681,36.0441,36.0681,12467.0
2018-02-26 12:30:00,44.93,44.95,44.88,44.93,16930.0,36.0681,36.0842,36.028,36.0681,16930.0
2018-02-26 12:40:00,44.92,44.99,44.92,44.99,36575.0,36.0601,36.1163,36.0601,36.1163,36575.0
2018-02-26 12:50:00,44.99,45.12,44.99,45.09,90975.0,36.1163,36.2207,36.1163,36.1966,90975.0
2018-02-26 13:00:00,45.08,45.15,45.08,45.12,33537.0,36.1886,36.2448,36.1886,36.2207,33537.0
2018-02-26 13:10:00,45.12,45.15,45.08,45.15,19408.0,36.2207,36.2448,36.1886,36.2448,19408.0
2018-02-26 13:20:00,45.15,45.29,45.15,45.29,45071.0,36.2448,36.3571,36.2448,36.3571,45071.0
2018-02-26 13:30:00,45.28,45.28,45.2,45.25,36775.0,36.3491,36.3491,36.2849,36.325,36775.0
2018-02-26 13:40:00,45.26,45.28,45.21,45.22,24502.0,36.3331,36.3491,36.2929,36.3009,24502.0
2018-02-26 13:50:00,45.22,45.33,45.22,45.27,55876.0,36.3009,36.3892,36.3009,36.3411,55876.0
2018-02-26 14:00:00,45.28,45.35,45.28,45.34,43274.0,36.3491,36.4053,36.3491,36.3973,43274.0
2018-02-26 14:10:00,45.34,45.38,45.32,45.34,18866.0,36.3973,36.4294,36.3812,36.3973,18866.0
2018-02-26 14:20:00,45.34,45.38,45.3,45.33,20523.0,36.3973,36.4294,36.3652,36.3892,20523.0
2018-02-26 14:30:00,45.33,45.35,45.31,45.33,21839.0,36.3892,36.4053,36.3732,36.3892,21839.0
2018-02-26 14:40:00,45.32,45.33,45.22,45.26,25528.0,36.3812,36.3892,36.3009,36.3331,25528.0
2018-02-26 14:50:00,45.26,45.33,45.25,45.31,51776.0,36.3331,36.3892,36.325,36.3732,51776.0
2018-02-26 15:00:00,45.31,45.41,45.31,45.39,53833.0,36.3732,36.4535,36.3732,36.4374,53833.0
2018-02-26 15:10:00,45.38,45.42,45.35,45.42,38999.0,36.4294,36.4615,36.4053,36.4615,38999.0
2018-02-26 15:20:00,45.42,45.45,45.4,45.41,33323.0,36.4615,36.4856,36.4454,36.4535,33323.0
2018-02-26 15:30:00,45.4,45.44,45.37,45.41,71665.0,36.4454,36.4776,36.4214,36.4535,71665.0
2018-02-26 15:40:00,45.4,45.4,45.31,45.31,82523.0,36.4454,36.4454,36.3732,36.3732,82523.0
2018-02-26 15:50:00,45.31,45.38,45.24,45.38,177724.0,36.3732,36.4294,36.317,36.4294,177724.0
2018-02-27 09:30:00,45.54,45.61,45.04,45.07,144689.0,36.5578,36.614,36.1564,36.1805,144689.0
2018-02-27 09:40:00,45.07,45.09,44.93,44.97,113151.0,36.1805,36.1966,36.0681,36.1003,113151.0
2018-02-27 09:50:00,44.96,45.01,44.94,44.97,44783.0,36.0922,36.1324,36.0762,36.1003,44783.0
2018-02-27 10:00:00,44.99,45.26,44.99,45.24,70160.0,36.1163,36.3331,36.1163,36.317,70160.0
2018-02-27 10:10:00,45.23,45.37,45.2,45.37,34649.0,36.309,36.4214,36.2849,36.4214,34649.0
2018-02-27 10:20:00,45.37,45.45,45.34,45.35,24103.0,36.4214,36.4856,36.3973,36.4053,24103.0
2018-02-27 10:30:00,45.35,45.37,45.23,45.24,28011.0,36.4053,36.4214,36.309,36.317,28011.0
2018-02-27 10:40:00,45.25,45.28,45.04,45.08,76594.0,36.325,36.3491,36.1564,36.1886,76594.0
2018-02-27 10:50:00,45.07,45.09,44.94,45.01,46218.0,36.1805,36.1966,36.0762,36.1324,46218.0
2018-02-27 11:00:00,45.0,45.1,44.95,45.09,33842.0,36.1243,36.2046,36.0842,36.1966,33842.0
2018-02-27 11:10:00,45.1,45.15,45.06,45.06,19496.0,36.2046,36.2448,36.1725,36.1725,19496.0
2018-02-27 11:20:00,45.06,45.07,44.92,44.96,16334.0,36.1725,36.1805,36.0601,36.0922,16334.0
2018-02-27 11:30:00,44.97,45.02,44.89,44.89,29900.0,36.1003,36.1404,36.036,36.036,29900.0
2018-02-27 11:40:00,44.88,44.93,44.83,44.93,36583.0,36.028,36.0681,35.9879,36.0681,36583.0
2018-02-27 11:50:00,44.92,44.92,44.77,44.77,32885.0,36.0601,36.0601,35.9397,35.9397,32885.0
2018-02-27 12:00:00,44.77,44.93,44.77,44.88,50363.0,35.9397,36.0681,35.9397,36.028,50363.0
2018-02-27 12:10:00,44.88,44.9,44.71,44.72,30510.0,36.028,36.0441,35.8915,35.8996,30510.0
2018-02-27 12:20:00,44.72,44.78,44.63,44.78,33980.0,35.8996,35.9477,35.8273,35.9477,33980.0
2018-02-27 12:30:00,44.78,44.89,44.73,44.89,22197.0,35.9477,36.036,35.9076,36.036,22197.0
2018-02-27 12:40:00,44.88,44.97,44.85,44.97,25859.0,36.028,36.1003,36.0039,36.1003,25859.0
2018-02-27 12:50:00,44.97,45.08,44.97,45.07,20016.0,36.1003,36.1886,36.1003,36.1805,20016.0
2018-02-27 13:00:00,45.07,45.14,45.03,45.12,15703.0,36.1805,36.2367,36.1484,36.2207,15703.0
2018-02-27 13:10:00,45.13,45.13,45.01,45.07,17213.0,36.2287,36.2287,36.1324,36.1805,17213.0
2018-02-27 13:20:00,45.08,45.18,45.08,45.16,17533.0,36.1886,36.2688,36.1886,36.2528,17533.0
2018-02-27 13:30:00,45.16,45.16,45.07,45.1,12608.0,36.2528,36.2528,36.1805,36.2046,12608.0
2018-02-27 13:40:00,45.1,45.21,45.08,45.11,14027.0,36.2046,36.2929,36.1886,36.2126,14027.0
2018-02-27 13:50:00,45.09,45.16,45.07,45.12,15285.0,36.1966,36.2528,36.1805,36.2207,15285.0
2018-02-27 14:00:00,45.13,45.15,45.02,45.11,20318.0,36.2287,36.2448,36.1404,36.2126,20318.0
2018-02-27 14:10:00,45.11,45.12,45.05,45.07,19161.0,36.2126,36.2207,36.1645,36.1805,19161.0
2018-02-27 14:20:00,45.06,45.16,45.04,45.13,17797.0,36.1725,36.2528,36.1564,36.2287,17797.0
2018-02-27 14:30:00,45.12,45.24,45.09,45.2,27087.0,36.2207,36.317,36.1966,36.2849,27087.0
2018-02-27 14:40:00,45.2,45.2,45.06,45.08,12145.0,36.2849,36.2849,36.1725,36.1886,12145.0
2018-02-27 14:50:00,45.1,45.21,45.1,45.16,13804.0,36.2046,36.2929,36.2046,36.2528,13804.0
2018-02-27 15:00:00,45.1,45.16,45.06,45.07,29096.0,36.2046,36.2528,36.1725,36.1805,29096.0
2018-02-27 15:10:00,45.07,45.12,45.05,45.05,21385.0,36.1805,36.2207,36.1645,36.1645,21385.0
2018-02-27 15:20:00,45.06,45.11,45.0,45.1,29273.0,36.1725,36.2126,36.1243,36.2046,29273.0
2018-02-27 15:30:00,45.11,45.14,45.03,45.09,31792.0,36.2126,36.2367,36.1484,36.1966,31792.0
2018-02-27 15:40:00,45.06,45.21,45.02,45.19,56664.0,36.1725,36.2929,36.1404,36.2769,56664.0
2018-02-27 15:50:00,45.2,45.29,45.03,45.03,168103.0,36.2849,36.3571,36.1484,36.1484,168103.0
2018-02-28 09:30:00,45.38,45.43,45.2,45.33,35406.0,36.4294,36.4695,36.2849,36.3892,35406.0
2018-02-28 09:40:00,45.32,45.32,45.19,45.29,29752.0,36.3812,36.3812,36.2769,36.3571,29752.0
2018-02-28 09:50:00,45.31,45.59,45.31,45.59,36748.0,36.3732,36.598,36.3732,36.598,36748.0
2018-02-28 10:00:00,45.6,45.62,45.49,45.5,25393.0,36.606,36.6221,36.5177,36.5257,25393.0
2018-02-28 10:10:00,45.49,45.6,45.49,45.6,17756.0,36.5177,36.606,36.5177,36.606,17756.0
2018-02-28 10:20:00,45.6,45.6,45.49,45.55,13650.0,36.606,36.606,36.5177,36.5659,13650.0
2018-02-28 10:30:00,45.54,45.62,45.49,45.62,20310.0,36.5578,36.6221,36.5177,36.6221,20310.0
2018-02-28 10:40:00,45.62,45.63,45.53,45.56,33031.0,36.6221,36.6301,36.5498,36.5739,33031.0
2018-02-28 10:50:00,45.55,45.58,45.32,45.36,27872.0,36.5659,36.5899,36.3812,36.4133,27872.0
2018-02-28 11:00:00,45.37,45.42,45.33,45.33,16450.0,36.4214,36.4615,36.3892,36.3892,16450.0
2018-02-28 11:10:00,45.32,45.35,45.2,45.35,26810.0,36.3812,36.4053,36.2849,36.4053,26810.0
2018-02-28 11:20:00,45.33,45.42,45.28,45.4,19098.0,36.3892,36.4615,36.3491,36.4454,19098.0
2018-02-28 11:30:00,45.39,45.4,45.24,45.24,19264.0,36.4374,36.4454,36.317,36.317,19264.0
2018-02-28 11:40:00,45.2,45.29,45.2,45.29,26489.0,36.2849,36.3571,36.2849,36.3571,26489.0
2018-02-28 11:50:00,45.3,45.42,45.3,45.41,28189.0,36.3652,36.4615,36.3652,36.4535,28189.0
2018-02-28 12:00:00,45.42,45.44,45.35,45.42,26423.0,36.4615,36.4776,36.4053,36.4615,26423.0
2018-02-28 12:10:00,45.42,45.42,45.31,45.33,16600.0,36.4615,36.4615,36.3732,36.3892,16600.0
2018-02-28 12:20:00,45.33,45.44,45.32,45.38,11391.0,36.3892,36.4776,36.3812,36.4294,11391.0
2018-02-28 12:30:00,45.37,45.5,45.37,45.5,12883.0,36.4214,36.5257,36.4214,36.5257,12883.0
2018-02-28 12:40:00,45.5,45.6,45.46,45.6,16464.0,36.5257,36.606,36.4936,36.606,16464.0
2018-02-28 12:50:00,45.6,45.61,45.57,45.6,9910.0,36.606,36.614,36.5819,36.606,9910.0
2018-02-28 13:00:00,45.6,45.64,45.56,45.64,11024.0,36.606,36.6381,36.5739,36.6381,11024.0
2018-02-28 13:10:00,45.64,45.68,45.62,45.67,16072.0,36.6381,36.6702,36.6221,36.6622,16072.0
2018-02-28 13:20:00,45.65,45.74,45.65,45.73,17745.0,36.6461,36.7184,36.6461,36.7104,17745.0
2018-02-28 13:30:00,45.74,45.77,45.71,45.75,11991.0,36.7184,36.7425,36.6943,36.7264,11991.0
2018-02-28 13:40:00,45.75,45.78,45.71,45.71,11902.0,36.7264,36.7505,36.6943,36.6943,11902.0
2018-02-28 13:50:00,45.7,45.81,45.68,45.81,20366.0,36.6863,36.7746,36.6702,36.7746,20366.0
2018-02-28 14:00:00,45.81,45.88,45.81,45.85,24102.0,36.7746,36.8308,36.7746,36.8067,24102.0
2018-02-28 14:10:00,45.85,45.87,45.81,45.81,10986.0,36.8067,36.8227,36.7746,36.7746,10986.0
2018-02-28 14:20:00,45.83,45.86,45.71,45.71,29823.0,36.7906,36.8147,36.6943,36.6943,29823.0
2018-02-28 14:30:00,45.73,45.74,45.59,45.59,13622.0,36.7104,36.7184,36.598,36.598,13622.0
2018-02-28 14:40:00,45.58,45.64,45.46,45.47,33926.0,36.5899,36.6381,36.4936,36.5016,33926.0
2018-02-28 14:50:00,45.47,45.52,45.34,45.35,32672.0,36.5016,36.5418,36.3973,36.4053,32672.0
2018-02-28 15:00:00,45.37,45.41,45.24,45.35,47098.0,36.4214,36.4535,36.317,36.4053,47098.0
2018-02-28 15:10:00,45.35,45.38,45.21,45.25,50455.0,36.4053,36.4294,36.2929,36.325,50455.0
2018-02-28 15:20:00,45.25,45.26,45.08,45.18,61557.0,36.325,36.3331,36.1886,36.2688,61557.0
2018-02-28 15:30:00,45.19,45.27,45.14,45.27,34686.0,36.2769,36.3411,36.2367,36.3411,34686.0
2018-02-28 15:40:00,45.27,45.29,45.01,45.01,66337.0,36.3411,36.3571,36.1324,36.1324,66337.0
2018-02-28 15:50:00,45.01,45.01,44.78,44.79,221374.0,36.1324,36.1324,35.9477,35.9558,221374.0
2018-03-01 09:30:00,44.71,44.97,44.61,44.77,66135.0,35.8915,36.1003,35.8113,35.9397,66135.0
2018-03-01 09:40:00,44.76,44.76,44.47,44.55,42199.0,35.9317,35.9317,35.6989,35.7631,42199.0
2018-03-01 09:50:00,44.54,44.57,44.33,44.38,43858.0,35.7551,35.7791,35.5865,35.6266,43858.0
2018-03-01 10:00:00,44.39,44.69,44.34,44.63,44038.0,35.6347,35.8755,35.5945,35.8273,44038.0
2018-03-01 10:10:00,44.61,44.67,44.47,44.61,30655.0,35.8113,35.8594,35.6989,35.8113,30655.0
2018-03-01 10:20:00,44.61,44.79,44.51,44.78,27703.0,35.8113,35.9558,35.731,35.9477,27703.0
2018-03-01 10:30:00,44.78,44.99,44.72,44.94,38012.0,35.9477,36.1163,35.8996,36.0762,38012.0
2018-03-01 10:40:00,44.95,44.97,44.82,44.9,26517.0,36.0842,36.1003,35.9798,36.0441,26517.0
2018-03-01 10:50:00,44.87,44.87,44.61,44.64,23704.0,36.02,36.02,35.8113,35.8353,23704.0
2018-03-01 11:00:00,44.61,44.76,44.54,44.74,35830.0,35.8113,35.9317,35.7551,35.9156,35830.0
2018-03-01 11:10:00,44.72,44.74,44.57,44.72,27741.0,35.8996,35.9156,35.7791,35.8996,27741.0
2018-03-01 11:20:00,44.76,44.8,44.52,44.58,27516.0,35.9317,35.9638,35.739,35.7872,27516.0
2018-03-01 11:30:00,44.59,44.65,44.51,44.64,26734.0,35.7952,35.8434,35.731,35.8353,26734.0
2018-03-01 11:40:00,44.63,44.79,44.61,44.73,31235.0,35.8273,35.9558,35.8113,35.9076,31235.0
2018-03-01 11:50:00,44.72,44.83,44.71,44.74,63866.0,35.8996,35.9879,35.8915,35.9156,63866.0
2018-03-01 12:00:00,44.74,44.74,44.48,44.53,25617.0,35.9156,35.9156,35.7069,35.747,25617.0
2018-03-01 12:10:00,44.56,44.58,44.36,44.36,42158.0,35.7711,35.7872,35.6106,35.6106,42158.0
2018-03-01 12:20:00,44.35,44.39,44.27,44.33,46970.0,35.6025,35.6347,35.5383,35.5865,46970.0
2018-03-01 12:30:00,44.31,44.31,44.17,44.24,28681.0,35.5704,35.5704,35.458,35.5142,28681.0
2018-03-01 12:40:00,44.23,44.35,44.15,44.35,28832.0,35.5062,35.6025,35.442,35.6025,28832.0
2018-03-01 12:50:00,44.36,44.36,44.21,44.24,20306.0,35.6106,35.6106,35.4902,35.5142,20306.0
2018-03-01 13:00:00,44.21,44.21,43.81,43.87,57761.0,35.4902,35.4902,35.169,35.2172,57761.0
2018-03-01 13:10:00,43.88,44.03,43.8,44.0,39717.0,35.2252,35.3457,35.161,35.3216,39717.0
2018-03-01 13:20:00,43.97,44.08,43.91,43.96,29201.0,35.2975,35.3858,35.2493,35.2895,29201.0
2018-03-01 13:30:00,43.96,44.02,43.84,43.9,31687.0,35.2895,35.3376,35.1931,35.2413,31687.0
2018-03-01 13:40:00,43.9,43.94,43.72,43.79,42342.0,35.2413,35.2734,35.0968,35.153,42342.0
2018-03-01 13:50:00,43.82,43.87,43.67,43.68,24472.0,35.1771,35.2172,35.0567,35.0647,24472.0
2018-03-01 14:00:00,43.69,43.7,43.5,43.54,71623.0,35.0727,35.0807,34.9202,34.9523,71623.0
2018-03-01 14:10:00,43.53,43.63,43.35,43.61,63803.0,34.9443,35.0246,34.7998,35.0085,63803.0
2018-03-01 14:20:00,43.6,43.65,43.48,43.63,50103.0,35.0005,35.0406,34.9041,35.0246,50103.0
2018-03-01 14:30:00,43.63,43.68,43.43,43.45,57107.0,35.0246,35.0647,34.864,34.8801,57107.0
2018-03-01 14:40:00,43.46,43.71,43.45,43.52,47021.0,34.8881,35.0888,34.8801,34.9362,47021.0
2018-03-01 14:50:00,43.53,43.63,43.52,43.63,51894.0,34.9443,35.0246,34.9362,35.0246,51894.0
2018-03-01 15:00:00,43.61,43.85,43.48,43.79,54430.0,35.0085,35.2012,34.9041,35.153,54430.0
2018-03-01 15:10:00,43.79,43.99,43.71,43.98,60165.0,35.153,35.3135,35.0888,35.3055,60165.0
2018-03-01 15:20:00,43.99,44.04,43.81,43.89,43102.0,35.3135,35.3537,35.169,35.2333,43102.0
2018-03-01 15:30:00,43.87,43.94,43.66,43.66,83625.0,35.2172,35.2734,35.0486,35.0486,83625.0
2018-03-01 15:40:00,43.66,43.81,43.57,43.77,129023.0,35.0486,35.169,34.9764,35.1369,129023.0
2018-03-01 15:50:00,43.78,43.97,43.73,43.77,174497.0,35.145,35.2975,35.1048,35.1369,174497.0
2018-03-02 09:30:00,43.3,43.42,43.16,43.24,71687.0,34.7596,34.856,34.6473,34.7115,71687.0
2018-03-02 09:40:00,43.24,43.38,43.11,43.17,114690.0,34.7115,34.8239,34.6071,34.6553,114690.0
2018-03-02 09:50:00,43.17,43.35,43.12,43.35,99816.0,34.6553,34.7998,34.6151,34.7998,99816.0
2018-03-02 10:00:00,43.33,43.46,43.27,43.34,58941.0,34.7837,34.8881,34.7356,34.7918,58941.0
2018-03-02 10:10:00,43.32,43.36,43.26,43.27,35924.0,34.7757,34.8078,34.7275,34.7356,35924.0
2018-03-02 10:20:00,43.27,43.37,43.21,43.34,40614.0,34.7356,34.8158,34.6874,34.7918,40614.0
2018-03-02 10:30:00,43.35,43.51,43.32,43.51,37270.0,34.7998,34.9282,34.7757,34.9282,37270.0
2018-03-02 10:40:00,43.51,43.58,43.46,43.48,33423.0,34.9282,34.9844,34.8881,34.9041,33423.0
2018-03-02 10:50:00,43.49,43.49,43.36,43.36,22436.0,34.9122,34.9122,34.8078,34.8078,22436.0
2018-03-02 11:00:00,43.35,43.41,43.3,43.31,19666.0,34.7998,34.8479,34.7596,34.7677,19666.0
2018-03-02 11:10:00,43.28,43.39,43.26,43.27,25380.0,34.7436,34.8319,34.7275,34.7356,25380.0
2018-03-02 11:20:00,43.25,43.44,43.22,43.38,83655.0,34.7195,34.872,34.6954,34.8239,83655.0
2018-03-02 11:30:00,43.39,43.46,43.31,43.35,61208.0,34.8319,34.8881,34.7677,34.7998,61208.0
2018-03-02 11:40:00,43.36,43.55,43.35,43.5,54958.0,34.8078,34.9603,34.7998,34.9202,54958.0
2018-03-02 11:50:00,43.51,43.67,43.49,43.67,28631.0,34.9282,35.0567,34.9122,35.0567,28631.0
2018-03-02 12:00:00,43.65,43.68,43.47,43.53,37121.0,35.0406,35.0647,34.8961,34.9443,37121.0
2018-03-02 12:10:00,43.54,43.6,43.47,43.58,24842.0,34.9523,35.0005,34.8961,34.9844,24842.0
2018-03-02 12:20:00,43.59,43.68,43.55,43.67,23105.0,34.9924,35.0647,34.9603,35.0567,23105.0
2018-03-02 12:30:00,43.66,43.67,43.57,43.57,25354.0,35.0486,35.0567,34.9764,34.9764,25354.0
2018-03-02 12:40:00,43.57,43.77,43.56,43.73,17743.0,34.9764,35.1369,34.9684,35.1048,17743.0
2018-03-02 12:50:00,43.74,43.84,43.72,43.78,23788.0,35.1129,35.1931,35.0968,35.145,23788.0
2018-03-02 13:00:00,43.78,43.78,43.67,43.7,19229.0,35.145,35.145,35.0567,35.0807,19229.0
2018-03-02 13:10:00,43.71,43.73,43.56,43.61,29205.0,35.0888,35.1048,34.9684,35.0085,29205.0
2018-03-02 13:20:00,43.63,43.67,43.53,43.53,26323.0,35.0246,35.0567,34.9443,34.9443,26323.0
2018-03-02 13:30:00,43.52,43.61,43.41,43.5,37200.0,34.9362,35.0085,34.8479,34.9202,37200.0
2018-03-02 13:40:00,43.5,43.65,43.48,43.65,40070.0,34.9202,35.0406,34.9041,35.0406,40070.0
2018-03-02 13:50:00,43.66,43.66,43.53,43.56,23487.0,35.0486,35.0486,34.9443,34.9684,23487.0
2018-03-02 14:00:00,43.57,43.74,43.57,43.72,26990.0,34.9764,35.1129,34.9764,35.0968,26990.0
2018-03-02 14:10:00,43.71,43.83,43.71,43.75,20380.0,35.0888,35.1851,35.0888,35.1209,20380.0
2018-03-02 14:20:00,43.74,43.76,43.66,43.72,20900.0,35.1129,35.1289,35.0486,35.0968,20900.0
2018-03-02 14:30:00,43.72,43.75,43.61,43.74,19522.0,35.0968,35.1209,35.0085,35.1129,19522.0
2018-03-02 14:40:00,43.76,43.85,43.72,43.84,24039.0,35.1289,35.2012,35.0968,35.1931,24039.0
2018-03-02 14:50:00,43.84,43.89,43.72,43.72,23290.0,35.1931,35.2333,35.0968,35.0968,23290.0
2018-03-02 15:00:00,43.72,43.75,43.62,43.72,60933.0,35.0968,35.1209,35.0165,35.0968,60933.0
2018-03-02 15:10:00,43.74,43.79,43.66,43.76,26092.0,35.1129,35.153,35.0486,35.1289,26092.0
2018-03-02 15:20:00,43.77,43.81,43.74,43.78,27608.0,35.1369,35.169,35.1129,35.145,27608.0
2018-03-02 15:30:00,43.78,43.98,43.78,43.97,49592.0,35.145,35.3055,35.145,35.2975,49592.0
2018-03-02 15:40:00,43.97,44.05,43.89,43.97,43503.0,35.2975,35.3617,35.2333,35.2975,43503.0
2018-03-02 15:50:00,43.98,44.19,43.98,44.06,163872.0,35.3055,35.4741,35.3055,35.3697,163872.0
2018-03-05 09:30:00,43.93,43.95,43.77,43.85,107803.0,35.2654,35.2814,35.1369,35.2012,107803.0
2018-03-05 09:40:00,43.86,43.94,43.78,43.92,38444.0,35.2092,35.2734,35.145,35.2574,38444.0
2018-03-05 09:50:00,43.92,44.05,43.88,43.98,32790.0,35.2574,35.3617,35.2252,35.3055,32790.0
2018-03-05 10:00:00,44.0,44.04,43.86,43.87,34753.0,35.3216,35.3537,35.2092,35.2172,34753.0
2018-03-05 10:10:00,43.87,43.88,43.7,43.78,51714.0,35.2172,35.2252,35.0807,35.145,51714.0
2018-03-05 10:20:00,43.78,43.92,43.76,43.92,20355.0,35.145,35.2574,35.1289,35.2574,20355.0
2018-03-05 10:30:00,43.93,43.99,43.88,43.95,20629.0,35.2654,35.3135,35.2252,35.2814,20629.0
2018-03-05 10:40:00,43.94,44.08,43.94,44.04,17511.0,35.2734,35.3858,35.2734,35.3537,17511.0
2018-03-05 10:50:00,44.05,44.26,44.04,44.26,28311.0,35.3617,35.5303,35.3537,35.5303,28311.0
2018-03-05 11:00:00,44.26,44.43,44.22,44.4,60775.0,35.5303,35.6668,35.4982,35.6427,60775.0
2018-03-05 11:10:00,44.39,44.4,44.29,44.36,25698.0,35.6347,35.6427,35.5544,35.6106,25698.0
2018-03-05 11:20:00,44.36,44.51,44.36,44.4,30046.0,35.6106,35.731,35.6106,35.6427,30046.0
2018-03-05 11:30:00,44.39,44.48,44.34,44.47,23805.0,35.6347,35.7069,35.5945,35.6989,23805.0
2018-03-05 11:40:00,44.49,44.54,44.43,44.47,24818.0,35.7149,35.7551,35.6668,35.6989,24818.0
2018-03-05 11:50:00,44.48,44.57,44.43,44.56,18356.0,35.7069,35.7791,35.6668,35.7711,18356.0
2018-03-05 12:00:00,44.55,44.65,44.55,44.63,21295.0,35.7631,35.8434,35.7631,35.8273,21295.0
2018-03-05 12:10:00,44.64,44.68,44.58,44.59,19460.0,35.8353,35.8675,35.7872,35.7952,19460.0
2018-03-05 12:20:00,44.57,44.58,44.45,44.57,11583.0,35.7791,35.7872,35.6828,35.7791,11583.0
2018-03-05 12:30:00,44.56,44.61,44.5,44.59,16369.0,35.7711,35.8113,35.723,35.7952,16369.0
2018-03-05 12:40:00,44.58,44.6,44.52,44.53,16555.0,35.7872,35.8032,35.739,35.747,16555.0
2018-03-05 12:50:00,44.52,44.62,44.52,44.62,22759.0,35.739,35.8193,35.739,35.8193,22759.0
2018-03-05 13:00:00,44.62,44.71,44.62,44.67,54011.0,35.8193,35.8915,35.8193,35.8594,54011.0
2018-03-05 13:10:00,44.67,44.7,44.63,44.67,31534.0,35.8594,35.8835,35.8273,35.8594,31534.0
2018-03-05 13:20:00,44.68,44.71,44.61,44.62,32045.0,35.8675,35.8915,35.8113,35.8193,32045.0
2018-03-05 13:30:00,44.62,44.66,44.57,44.6,22714.0,35.8193,35.8514,35.7791,35.8032,22714.0
2018-03-05 13:40:00,44.6,44.67,44.51,44.51,26277.0,35.8032,35.8594,35.731,35.731,26277.0
2018-03-05 13:50:00,44.51,44.62,44.49,44.62,13706.0,35.731,35.8193,35.7149,35.8193,13706.0
2018-03-05 14:00:00,44.62,44.63,44.52,44.56,20898.0,35.8193,35.8273,35.739,35.7711,20898.0
2018-03-05 14:10:00,44.56,44.57,44.39,44.39,19105.0,35.7711,35.7791,35.6347,35.6347,19105.0
2018-03-05 14:20:00,44.38,44.5,44.38,44.47,28339.0,35.6266,35.723,35.6266,35.6989,28339.0
2018-03-05 14:30:00,44.47,44.6,44.47,44.59,37378.0,35.6989,35.8032,35.6989,35.7952,37378.0
2018-03-05 14:40:00,44.59,44.61,44.54,44.59,42021.0,35.7952,35.8113,35.7551,35.7952,42021.0
2018-03-05 14:50:00,44.58,44.63,44.51,44.63,24399.0,35.7872,35.8273,35.731,35.8273,24399.0
2018-03-05 15:00:00,44.62,44.65,44.53,44.54,68315.0,35.8193,35.8434,35.747,35.7551,68315.0
2018-03-05 15:10:00,44.54,44.61,44.53,44.61,46678.0,35.7551,35.8113,35.747,35.8113,46678.0
2018-03-05 15:20:00,44.62,44.65,44.54,44.57,30464.0,35.8193,35.8434,35.7551,35.7791,30464.0
2018-03-05 15:30:00,44.56,44.72,44.53,44.68,36724.0,35.7711,35.8996,35.747,35.8675,36724.0
2018-03-05 15:40:00,44.69,44.76,44.64,44.64,59237.0,35.8755,35.9317,35.8353,35.8353,59237.0
2018-03-05 15:50:00,44.62,44.62,44.53,44.53,131096.0,35.8193,35.8193,35.747,35.747,131096.0
2018-03-06 09:30:00,44.65,44.78,44.52,44.56,67396.0,35.8434,35.9477,35.739,35.7711,67396.0
2018-03-06 09:40:00,44.57,44.59,44.48,44.57,35072.0,35.7791,35.7952,35.7069,35.7791,35072.0
2018-03-06 09:50:00,44.59,44.69,44.49,44.49,53518.0,35.7952,35.8755,35.7149,35.7149,53518.0
2018-03-06 10:00:00,44.49,44.62,44.49,44.53,32405.0,35.7149,35.8193,35.7149,35.747,32405.0
2018-03-06 10:10:00,44.54,44.59,44.44,44.52,27939.0,35.7551,35.7952,35.6748,35.739,27939.0
2018-03-06 10:20:00,44.53,44.69,44.49,44.63,40506.0,35.747,35.8755,35.7149,35.8273,40506.0
2018-03-06 10:30:00,44.62,44.67,44.49,44.49,33324.0,35.8193,35.8594,35.7149,35.7149,33324.0
2018-03-06 10:40:00,44.48,44.57,44.45,44.47,21037.0,35.7069,35.7791,35.6828,35.6989,21037.0
2018-03-06 10:50:00,44.47,44.48,44.27,44.27,51091.0,35.6989,35.7069,35.5383,35.5383,51091.0
2018-03-06 11:00:00,44.26,44.46,44.26,44.44,28817.0,35.5303,35.6908,35.5303,35.6748,28817.0
2018-03-06 11:10:00,44.44,44.49,44.38,44.46,24298.0,35.6748,35.7149,35.6266,35.6908,24298.0
2018-03-06 11:20:00,44.46,44.46,44.22,44.23,44196.0,35.6908,35.6908,35.4982,35.5062,44196.0
2018-03-06 11:30:00,44.23,44.3,44.15,44.16,40841.0,35.5062,35.5624,35.442,35.45,40841.0
2018-03-06 11:40:00,44.17,44.45,44.14,44.44,30943.0,35.458,35.6828,35.434,35.6748,30943.0
2018-03-06 11:50:00,44.45,44.48,44.39,44.47,20586.0,35.6828,35.7069,35.6347,35.6989,20586.0
2018-03-06 12:00:00,44.46,44.47,44.38,44.39,19332.0,35.6908,35.6989,35.6266,35.6347,19332.0
2018-03-06 12:10:00,44.4,44.4,44.35,44.37,11476.0,35.6427,35.6427,35.6025,35.6186,11476.0
2018-03-06 12:20:00,44.36,44.38,44.26,44.29,23194.0,35.6106,35.6266,35.5303,35.5544,23194.0
2018-03-06 12:30:00,44.28,44.36,44.26,44.36,16636.0,35.5463,35.6106,35.5303,35.6106,16636.0
2018-03-06 12:40:00,44.36,44.47,44.34,44.46,18600.0,35.6106,35.6989,35.5945,35.6908,18600.0
2018-03-06 12:50:00,44.46,44.49,44.45,44.48,40408.0,35.6908,35.7149,35.6828,35.7069,40408.0
2018-03-06 13:00:00,44.48,44.58,44.48,44.52,25022.0,35.7069,35.7872,35.7069,35.739,25022.0
2018-03-06 13:10:00,44.51,44.54,44.47,44.48,19747.0,35.731,35.7551,35.6989,35.7069,19747.0
2018-03-06 13:20:00,44.48,44.52,44.43,44.46,23106.0,35.7069,35.739,35.6668,35.6908,23106.0
2018-03-06 13:30:00,44.47,44.5,44.42,44.45,21776.0,35.6989,35.723,35.6587,35.6828,21776.0
2018-03-06 13:40:00,44.44,44.45,44.31,44.32,22846.0,35.6748,35.6828,35.5704,35.5785,22846.0
2018-03-06 13:50:00,44.32,44.34,44.26,44.29,21164.0,35.5785,35.5945,35.5303,35.5544,21164.0
2018-03-06 14:00:00,44.3,44.32,44.18,44.29,28122.0,35.5624,35.5785,35.4661,35.5544,28122.0
2018-03-06 14:10:00,44.3,44.34,44.25,44.3,15948.0,35.5624,35.5945,35.5223,35.5624,15948.0
2018-03-06 14:20:00,44.31,44.34,44.24,44.25,24074.0,35.5704,35.5945,35.5142,35.5223,24074.0
2018-03-06 14:30:00,44.25,44.4,44.25,44.4,20835.0,35.5223,35.6427,35.5223,35.6427,20835.0
2018-03-06 14:40:00,44.41,44.42,44.34,44.41,25909.0,35.6507,35.6587,35.5945,35.6507,25909.0
2018-03-06 14:50:00,44.41,44.44,44.36,44.37,22193.0,35.6507,35.6748,35.6106,35.6186,22193.0
2018-03-06 15:00:00,44.37,44.37,44.24,44.29,37815.0,35.6186,35.6186,35.5142,35.5544,37815.0
2018-03-06 15:10:00,44.29,44.29,44.22,44.27,22019.0,35.5544,35.5544,35.4982,35.5383,22019.0
2018-03-06 15:20:00,44.26,44.32,44.24,44.3,34100.0,35.5303,35.5785,35.5142,35.5624,34100.0
2018-03-06 15:30:00,44.29,44.37,44.29,44.32,24200.0,35.5544,35.6186,35.5544,35.5785,24200.0
2018-03-06 15:40:00,44.32,44.36,44.24,44.29,49686.0,35.5785,35.6106,35.5142,35.5544,49686.0
2018-03-06 15:50:00,44.29,44.3,44.21,44.3,113430.0,35.5544,35.5624,35.4902,35.5624,113430.0
2018-03-07 09:30:00,44.03,44.23,43.89,44.23,66446.0,35.3457,35.5062,35.2333,35.5062,66446.0
2018-03-07 09:40:00,44.22,44.23,44.11,44.13,53818.0,35.4982,35.5062,35.4099,35.4259,53818.0
2018-03-07 09:50:00,44.13,44.18,44.06,44.08,29334.0,35.4259,35.4661,35.3697,35.3858,29334.0
2018-03-07 10:00:00,44.07,44.17,44.01,44.06,29892.0,35.3778,35.458,35.3296,35.3697,29892.0
2018-03-07 10:10:00,44.07,44.15,43.97,44.01,24359.0,35.3778,35.442,35.2975,35.3296,24359.0
2018-03-07 10:20:00,44.01,44.16,43.99,44.11,22918.0,35.3296,35.45,35.3135,35.4099,22918.0
2018-03-07 10:30:00,44.12,44.19,44.06,44.16,13768.0,35.4179,35.4741,35.3697,35.45,13768.0
2018-03-07 10:40:00,44.17,44.2,44.14,44.18,20325.0,35.458,35.4821,35.434,35.4661,20325.0
2018-03-07 10:50:00,44.18,44.2,44.09,44.18,21996.0,35.4661,35.4821,35.3938,35.4661,21996.0
2018-03-07 11:00:00,44.17,44.18,44.09,44.12,20423.0,35.458,35.4661,35.3938,35.4179,20423.0
2018-03-07 11:10:00,44.11,44.12,44.01,44.01,21414.0,35.4099,35.4179,35.3296,35.3296,21414.0
2018-03-07 11:20:00,43.99,44.08,43.96,44.07,15897.0,35.3135,35.3858,35.2895,35.3778,15897.0
2018-03-07 11:30:00,44.08,44.14,44.07,44.11,14370.0,35.3858,35.434,35.3778,35.4099,14370.0
2018-03-07 11:40:00,44.11,44.16,44.06,44.06,22922.0,35.4099,35.45,35.3697,35.3697,22922.0
2018-03-07 11:50:00,44.05,44.07,43.94,43.94,16593.0,35.3617,35.3778,35.2734,35.2734,16593.0
2018-03-07 12:00:00,43.95,43.97,43.87,43.9,23630.0,35.2814,35.2975,35.2172,35.2413,23630.0
2018-03-07 12:10:00,43.91,43.96,43.8,43.94,17638.0,35.2493,35.2895,35.161,35.2734,17638.0
2018-03-07 12:20:00,43.95,43.99,43.86,43.94,17593.0,35.2814,35.3135,35.2092,35.2734,17593.0
2018-03-07 12:30:00,43.95,43.99,43.92,43.96,12100.0,35.2814,35.3135,35.2574,35.2895,12100.0
2018-03-07 12:40:00,43.97,44.07,43.93,44.01,15414.0,35.2975,35.3778,35.2654,35.3296,15414.0
2018-03-07 12:50:00,44.01,44.07,44.01,44.05,13166.0,35.3296,35.3778,35.3296,35.3617,13166.0
2018-03-07 13:00:00,44.05,44.05,43.91,43.96,20449.0,35.3617,35.3617,35.2493,35.2895,20449.0
2018-03-07 13:10:00,43.96,44.04,43.94,44.04,12735.0,35.2895,35.3537,35.2734,35.3537,12735.0
2018-03-07 13:20:00,44.04,44.19,44.02,44.19,13220.0,35.3537,35.4741,35.3376,35.4741,13220.0
2018-03-07 13:30:00,44.18,44.22,44.13,44.14,41436.0,35.4661,35.4982,35.4259,35.434,41436.0
2018-03-07 13:40:00,44.15,44.17,44.09,44.13,19304.0,35.442,35.458,35.3938,35.4259,19304.0
2018-03-07 13:50:00,44.13,44.19,44.12,44.13,19338.0,35.4259,35.4741,35.4179,35.4259,19338.0
2018-03-07 14:00:00,44.13,44.19,44.08,44.16,19935.0,35.4259,35.4741,35.3858,35.45,19935.0
2018-03-07 14:10:00,44.16,44.2,44.16,44.2,23962.0,35.45,35.4821,35.45,35.4821,23962.0
2018-03-07 14:20:00,44.2,44.32,44.19,44.21,23450.0,35.4821,35.5785,35.4741,35.4902,23450.0
2018-03-07 14:30:00,44.22,44.28,44.22,44.24,10979.0,35.4982,35.5463,35.4982,35.5142,10979.0
2018-03-07 14:40:00,44.25,44.26,44.21,44.23,14480.0,35.5223,35.5303,35.4902,35.5062,14480.0
2018-03-07 14:50:00,44.25,44.29,44.16,44.2,22877.0,35.5223,35.5544,35.45,35.4821,22877.0
2018-03-07 15:00:00,44.2,44.37,44.2,44.33,35960.0,35.4821,35.6186,35.4821,35.5865,35960.0
2018-03-07 15:10:00,44.34,44.39,44.28,44.31,37425.0,35.5945,35.6347,35.5463,35.5704,37425.0
2018-03-07 15:20:00,44.3,44.3,44.22,44.26,46165.0,35.5624,35.5624,35.4982,35.5303,46165.0
2018-03-07 15:30:00,44.26,44.34,44.22,44.26,74774.0,35.5303,35.5945,35.4982,35.5303,74774.0
2018-03-07 15:40:00,44.27,44.33,44.26,44.29,56104.0,35.5383,35.5865,35.5303,35.5544,56104.0
2018-03-07 15:50:00,44.28,44.29,44.19,44.2,197570.0,35.5463,35.5544,35.4741,35.4821,197570.0
2018-03-08 09:30:00,44.25,44.39,44.16,44.35,83847.0,35.5223,35.6347,35.45,35.6025,83847.0
2018-03-08 09:40:00,44.35,44.38,44.25,44.28,36276.0,35.6025,35.6266,35.5223,35.5463,36276.0
2018-03-08 09:50:00,44.28,44.31,44.13,44.15,35006.0,35.5463,35.5704,35.4259,35.442,35006.0
2018-03-08 10:00:00,44.15,44.18,44.06,44.11,41434.0,35.442,35.4661,35.3697,35.4099,41434.0
2018-03-08 10:10:00,44.11,44.2,44.08,44.14,30028.0,35.4099,35.4821,35.3858,35.434,30028.0
2018-03-08 10:20:00,44.16,44.23,44.14,44.14,21693.0,35.45,35.5062,35.434,35.434,21693.0
2018-03-08 10:30:00,44.13,44.16,44.04,44.07,18419.0,35.4259,35.45,35.3537,35.3778,18419.0
2018-03-08 10:40:00,44.07,44.12,44.05,44.08,22427.0,35.3778,35.4179,35.3617,35.3858,22427.0
2018-03-08 10:50:00,44.08,44.08,43.97,43.97,41326.0,35.3858,35.3858,35.2975,35.2975,41326.0
2018-03-08 11:00:00,43.96,44.12,43.96,44.08,28719.0,35.2895,35.4179,35.2895,35.3858,28719.0
2018-03-08 11:10:00,44.08,44.1,43.95,43.96,40667.0,35.3858,35.4019,35.2814,35.2895,40667.0
2018-03-08 11:20:00,43.96,44.0,43.96,43.97,30832.0,35.2895,35.3216,35.2895,35.2975,30832.0
2018-03-08 11:30:00,43.96,44.05,43.94,44.04,61537.0,35.2895,35.3617,35.2734,35.3537,61537.0
2018-03-08 11:40:00,44.05,44.06,43.99,44.03,17205.0,35.3617,35.3697,35.3135,35.3457,17205.0
2018-03-08 11:50:00,44.02,44.09,43.98,44.07,16886.0,35.3376,35.3938,35.3055,35.3778,16886.0
2018-03-08 12:00:00,44.07,44.1,43.99,43.99,21891.0,35.3778,35.4019,35.3135,35.3135,21891.0
2018-03-08 12:10:00,44.0,44.01,43.94,44.01,29156.0,35.3216,35.3296,35.2734,35.3296,29156.0
2018-03-08 12:20:00,44.02,44.09,44.02,44.07,35008.0,35.3376,35.3938,35.3376,35.3778,35008.0
2018-03-08 12:30:00,44.08,44.09,44.02,44.08,14240.0,35.3858,35.3938,35.3376,35.3858,14240.0
2018-03-08 12:40:00,44.06,44.09,44.05,44.08,20316.0,35.3697,35.3938,35.3617,35.3858,20316.0
2018-03-08 12:50:00,44.09,44.12,44.04,44.12,29076.0,35.3938,35.4179,35.3537,35.4179,29076.0
2018-03-08 13:00:00,44.12,44.16,44.08,44.15,29134.0,35.4179,35.45,35.3858,35.442,29134.0
2018-03-08 13:10:00,44.15,44.15,44.09,44.09,15595.0,35.442,35.442,35.3938,35.3938,15595.0
2018-03-08 13:20:00,44.1,44.12,44.01,44.05,25410.0,35.4019,35.4179,35.3296,35.3617,25410.0
2018-03-08 13:30:00,44.05,44.09,44.02,44.02,17464.0,35.3617,35.3938,35.3376,35.3376,17464.0
2018-03-08 13:40:00,44.02,44.07,44.01,44.07,11674.0,35.3376,35.3778,35.3296,35.3778,11674.0
2018-03-08 13:50:00,44.08,44.11,44.06,44.09,15246.0,35.3858,35.4099,35.3697,35.3938,15246.0
2018-03-08 14:00:00,44.1,44.11,44.04,44.05,14475.0,35.4019,35.4099,35.3537,35.3617,14475.0
2018-03-08 14:10:00,44.06,44.1,44.06,44.09,11600.0,35.3697,35.4019,35.3697,35.3938,11600.0
2018-03-08 14:20:00,44.09,44.1,44.06,44.1,17256.0,35.3938,35.4019,35.3697,35.4019,17256.0
2018-03-08 14:30:00,44.1,44.19,44.07,44.19,22100.0,35.4019,35.4741,35.3778,35.4741,22100.0
2018-03-08 14:40:00,44.19,44.25,44.18,44.23,25980.0,35.4741,35.5223,35.4661,35.5062,25980.0
2018-03-08 14:50:00,44.24,44.26,44.19,44.26,25998.0,35.5142,35.5303,35.4741,35.5303,25998.0
2018-03-08 15:00:00,44.26,44.3,44.24,44.26,34847.0,35.5303,35.5624,35.5142,35.5303,34847.0
2018-03-08 15:10:00,44.26,44.27,44.23,44.24,23850.0,35.5303,35.5383,35.5062,35.5142,23850.0
2018-03-08 15:20:00,44.25,44.3,44.24,44.28,27052.0,35.5223,35.5624,35.5142,35.5463,27052.0
2018-03-08 15:30:00,44.27,44.28,44.2,44.24,51745.0,35.5383,35.5463,35.4821,35.5142,51745.0
2018-03-08 15:40:00,44.23,44.24,44.08,44.15,60103.0,35.5062,35.5142,35.3858,35.442,60103.0
2018-03-08 15:50:00,44.15,44.34,44.15,44.33,125230.0,35.442,35.5945,35.442,35.5865,125230.0
2018-03-09 09:30:00,44.62,44.89,44.62,44.88,66069.0,35.8193,36.036,35.8193,36.028,66069.0
2018-03-09 09:40:00,44.88,44.97,44.85,44.87,59306.0,36.028,36.1003,36.0039,36.02,59306.0
2018-03-09 09:50:00,44.87,44.92,44.86,44.9,37622.0,36.02,36.0601,36.012,36.0441,37622.0
2018-03-09 10:00:00,44.9,44.95,44.77,44.93,38358.0,36.0441,36.0842,35.9397,36.0681,38358.0
2018-03-09 10:10:00,44.94,45.09,44.93,45.09,63306.0,36.0762,36.1966,36.0681,36.1966,63306.0
2018-03-09 10:20:00,45.09,45.11,45.03,45.06,37340.0,36.1966,36.2126,36.1484,36.1725,37340.0
2018-03-09 10:30:00,45.07,45.2,45.04,45.17,28124.0,36.1805,36.2849,36.1564,36.2608,28124.0
2018-03-09 10:40:00,45.18,45.21,45.17,45.19,38453.0,36.2688,36.2929,36.2608,36.2769,38453.0
2018-03-09 10:50:00,45.19,45.24,45.19,45.22,21710.0,36.2769,36.317,36.2769,36.3009,21710.0
2018-03-09 11:00:00,45.23,45.24,45.12,45.14,19079.0,36.309,36.317,36.2207,36.2367,19079.0
2018-03-09 11:10:00,45.14,45.19,45.12,45.19,15529.0,36.2367,36.2769,36.2207,36.2769,15529.0
2018-03-09 11:20:00,45.18,45.18,45.03,45.09,25437.0,36.2688,36.2688,36.1484,36.1966,25437.0
2018-03-09 11:30:00,45.1,45.13,45.06,45.11,20995.0,36.2046,36.2287,36.1725,36.2126,20995.0
2018-03-09 11:40:00,45.12,45.18,45.09,45.17,23107.0,36.2207,36.2688,36.1966,36.2608,23107.0
2018-03-09 11:50:00,45.17,45.19,45.13,45.15,23093.0,36.2608,36.2769,36.2287,36.2448,23093.0
2018-03-09 12:00:00,45.15,45.28,45.15,45.26,31125.0,36.2448,36.3491,36.2448,36.3331,31125.0
2018-03-09 12:10:00,45.26,45.36,45.26,45.36,28562.0,36.3331,36.4133,36.3331,36.4133,28562.0
2018-03-09 12:20:00,45.36,45.37,45.3,45.35,22868.0,36.4133,36.4214,36.3652,36.4053,22868.0
2018-03-09 12:30:00,45.35,45.4,45.32,45.32,26432.0,36.4053,36.4454,36.3812,36.3812,26432.0
2018-03-09 12:40:00,45.32,45.33,45.27,45.31,21219.0,36.3812,36.3892,36.3411,36.3732,21219.0
2018-03-09 12:50:00,45.31,45.31,45.27,45.29,25160.0,36.3732,36.3732,36.3411,36.3571,25160.0
2018-03-09 13:00:00,45.29,45.38,45.29,45.38,19819.0,36.3571,36.4294,36.3571,36.4294,19819.0
2018-03-09 13:10:00,45.38,45.4,45.33,45.37,24848.0,36.4294,36.4454,36.3892,36.4214,24848.0
2018-03-09 13:20:00,45.38,45.4,45.36,45.4,20479.0,36.4294,36.4454,36.4133,36.4454,20479.0
2018-03-09 13:30:00,45.41,45.44,45.4,45.41,24483.0,36.4535,36.4776,36.4454,36.4535,24483.0
2018-03-09 13:40:00,45.41,45.46,45.4,45.41,32046.0,36.4535,36.4936,36.4454,36.4535,32046.0
2018-03-09 13:50:00,45.41,45.46,45.39,45.41,21901.0,36.4535,36.4936,36.4374,36.4535,21901.0
2018-03-09 14:00:00,45.41,45.45,45.38,45.45,17443.0,36.4535,36.4856,36.4294,36.4856,17443.0
2018-03-09 14:10:00,45.46,45.54,45.45,45.52,33441.0,36.4936,36.5578,36.4856,36.5418,33441.0
2018-03-09 14:20:00,45.52,45.52,45.44,45.48,28729.0,36.5418,36.5418,36.4776,36.5097,28729.0
2018-03-09 14:30:00,45.47,45.47,45.38,45.43,32579.0,36.5016,36.5016,36.4294,36.4695,32579.0
2018-03-09 14:40:00,45.44,45.46,45.4,45.45,22208.0,36.4776,36.4936,36.4454,36.4856,22208.0
2018-03-09 14:50:00,45.46,45.48,45.42,45.48,24920.0,36.4936,36.5097,36.4615,36.5097,24920.0
2018-03-09 15:00:00,45.49,45.49,45.42,45.43,32191.0,36.5177,36.5177,36.4615,36.4695,32191.0
2018-03-09 15:10:00,45.43,45.49,45.43,45.46,24724.0,36.4695,36.5177,36.4695,36.4936,24724.0
2018-03-09 15:20:00,45.46,45.48,45.4,45.45,55706.0,36.4936,36.5097,36.4454,36.4856,55706.0
2018-03-09 15:30:00,45.46,45.46,45.38,45.38,115036.0,36.4936,36.4936,36.4294,36.4294,115036.0
2018-03-09 15:40:00,45.38,45.44,45.26,45.28,99706.0,36.4294,36.4776,36.3331,36.3491,99706.0
2018-03-09 15:50:00,45.28,45.38,45.28,45.36,178849.0,36.3491,36.4294,36.3491,36.4133,178849.0
2018-03-12 09:30:00,45.53,45.72,45.5,45.72,43146.0,36.5498,36.7023,36.5257,36.7023,43146.0
2018-03-12 09:40:00,45.72,45.86,45.7,45.84,116211.0,36.7023,36.8147,36.6863,36.7987,116211.0
2018-03-12 09:50:00,45.84,45.85,45.66,45.68,56913.0,36.7987,36.8067,36.6542,36.6702,56913.0
2018-03-12 10:00:00,45.68,45.83,45.67,45.78,27674.0,36.6702,36.7906,36.6622,36.7505,27674.0
2018-03-12 10:10:00,45.79,45.84,45.73,45.76,22943.0,36.7585,36.7987,36.7104,36.7344,22943.0
2018-03-12 10:20:00,45.75,45.8,45.73,45.79,22532.0,36.7264,36.7665,36.7104,36.7585,22532.0
2018-03-12 10:30:00,45.79,45.79,45.61,45.64,32239.0,36.7585,36.7585,36.614,36.6381,32239.0
2018-03-12 10:40:00,45.64,45.7,45.6,45.68,22712.0,36.6381,36.6863,36.606,36.6702,22712.0
2018-03-12 10:50:00,45.69,45.71,45.52,45.54,24766.0,36.6782,36.6943,36.5418,36.5578,24766.0
2018-03-12 11:00:00,45.54,45.61,45.45,45.45,22957.0,36.5578,36.614,36.4856,36.4856,22957.0
2018-03-12 11:10:00,45.44,45.52,45.44,45.52,15440.0,36.4776,36.5418,36.4776,36.5418,15440.0
2018-03-12 11:20:00,45.52,45.53,45.4,45.46,11209.0,36.5418,36.5498,36.4454,36.4936,11209.0
2018-03-12 11:30:00,45.48,45.58,45.47,45.54,16016.0,36.5097,36.5899,36.5016,36.5578,16016.0
2018-03-12 11:40:00,45.55,45.61,45.53,45.57,19739.0,36.5659,36.614,36.5498,36.5819,19739.0
2018-03-12 11:50:00,45.57,45.66,45.57,45.66,30938.0,36.5819,36.6542,36.5819,36.6542,30938.0
2018-03-12 12:00:00,45.67,45.72,45.64,45.69,28842.0,36.6622,36.7023,36.6381,36.6782,28842.0
2018-03-12 12:10:00,45.67,45.69,45.6,45.69,29700.0,36.6622,36.6782,36.606,36.6782,29700.0
2018-03-12 12:20:00,45.68,45.72,45.66,45.69,11324.0,36.6702,36.7023,36.6542,36.6782,11324.0
2018-03-12 12:30:00,45.68,45.71,45.6,45.6,13873.0,36.6702,36.6943,36.606,36.606,13873.0
2018-03-12 12:40:00,45.61,45.67,45.61,45.65,9568.0,36.614,36.6622,36.614,36.6461,9568.0
2018-03-12 12:50:00,45.65,45.67,45.6,45.64,8323.0,36.6461,36.6622,36.606,36.6381,8323.0
2018-03-12 13:00:00,45.64,45.67,45.63,45.64,7796.0,36.6381,36.6622,36.6301,36.6381,7796.0
2018-03-12 13:10:00,45.64,45.67,45.64,45.67,16601.0,36.6381,36.6622,36.6381,36.6622,16601.0
2018-03-12 13:20:00,45.66,45.7,45.65,45.69,20225.0,36.6542,36.6863,36.6461,36.6782,20225.0
2018-03-12 13:30:00,45.68,45.74,45.68,45.72,9200.0,36.6702,36.7184,36.6702,36.7023,9200.0
2018-03-12 13:40:00,45.73,45.74,45.67,45.72,12274.0,36.7104,36.7184,36.6622,36.7023,12274.0
2018-03-12 13:50:00,45.72,45.73,45.66,45.66,12579.0,36.7023,36.7104,36.6542,36.6542,12579.0
2018-03-12 14:00:00,45.66,45.69,45.62,45.62,10163.0,36.6542,36.6782,36.6221,36.6221,10163.0
2018-03-12 14:10:00,45.6,45.6,45.47,45.49,17400.0,36.606,36.606,36.5016,36.5177,17400.0
2018-03-12 14:20:00,45.5,45.54,45.49,45.53,10497.0,36.5257,36.5578,36.5177,36.5498,10497.0
2018-03-12 14:30:00,45.52,45.54,45.48,45.52,17989.0,36.5418,36.5578,36.5097,36.5418,17989.0
2018-03-12 14:40:00,45.51,45.51,45.43,45.45,17753.0,36.5337,36.5337,36.4695,36.4856,17753.0
2018-03-12 14:50:00,45.45,45.5,45.44,45.5,13681.0,36.4856,36.5257,36.4776,36.5257,13681.0
2018-03-12 15:00:00,45.49,45.55,45.49,45.55,16720.0,36.5177,36.5659,36.5177,36.5659,16720.0
2018-03-12 15:10:00,45.55,45.57,45.52,45.55,17035.0,36.5659,36.5819,36.5418,36.5659,17035.0
2018-03-12 15:20:00,45.55,45.6,45.55,45.6,24042.0,36.5659,36.606,36.5659,36.606,24042.0
2018-03-12 15:30:00,45.58,45.63,45.58,45.61,29026.0,36.5899,36.6301,36.5899,36.614,29026.0
2018-03-12 15:40:00,45.62,45.7,45.62,45.67,48690.0,36.6221,36.6863,36.6221,36.6622,48690.0
2018-03-12 15:50:00,45.67,45.67,45.54,45.54,85956.0,36.6622,36.6622,36.5578,36.5578,85956.0
2018-03-13 09:30:00,45.83,45.98,45.77,45.97,33029.0,36.7906,36.911,36.7425,36.903,33029.0
2018-03-13 09:40:00,45.96,46.11,45.94,46.09,42321.0,36.895,37.0154,36.8789,36.9993,42321.0
2018-03-13 09:50:00,46.1,46.12,46.01,46.03,18222.0,37.0074,37.0234,36.9351,36.9512,18222.0
2018-03-13 10:00:00,46.03,46.03,45.95,45.98,18927.0,36.9512,36.9512,36.887,36.911,18927.0
2018-03-13 10:10:00,45.98,46.08,45.95,46.08,11916.0,36.911,36.9913,36.887,36.9913,11916.0
2018-03-13 10:20:00,46.09,46.15,46.03,46.04,16370.0,36.9993,37.0475,36.9512,36.9592,16370.0
2018-03-13 10:30:00,46.05,46.06,45.91,45.91,23128.0,36.9672,36.9753,36.8549,36.8549,23128.0
2018-03-13 10:40:00,45.9,45.99,45.9,45.91,26274.0,36.8468,36.9191,36.8468,36.8549,26274.0
2018-03-13 10:50:00,45.9,45.91,45.84,45.84,39856.0,36.8468,36.8549,36.7987,36.7987,39856.0
2018-03-13 11:00:00,45.84,45.88,45.74,45.75,32764.0,36.7987,36.8308,36.7184,36.7264,32764.0
2018-03-13 11:10:00,45.75,45.77,45.64,45.73,23377.0,36.7264,36.7425,36.6381,36.7104,23377.0
2018-03-13 11:20:00,45.74,45.76,45.57,45.64,27578.0,36.7184,36.7344,36.5819,36.6381,27578.0
2018-03-13 11:30:00,45.64,45.69,45.56,45.62,19318.0,36.6381,36.6782,36.5739,36.6221,19318.0
2018-03-13 11:40:00,45.62,45.72,45.62,45.72,14070.0,36.6221,36.7023,36.6221,36.7023,14070.0
2018-03-13 11:50:00,45.71,45.72,45.63,45.64,17124.0,36.6943,36.7023,36.6301,36.6381,17124.0
2018-03-13 12:00:00,45.64,45.65,45.33,45.38,38564.0,36.6381,36.6461,36.3892,36.4294,38564.0
2018-03-13 12:10:00,45.36,45.46,45.33,45.45,17966.0,36.4133,36.4936,36.3892,36.4856,17966.0
2018-03-13 12:20:00,45.45,45.5,45.41,45.5,13780.0,36.4856,36.5257,36.4535,36.5257,13780.0
2018-03-13 12:30:00,45.51,45.58,45.51,45.55,13235.0,36.5337,36.5899,36.5337,36.5659,13235.0
2018-03-13 12:40:00,45.55,45.6,45.47,45.57,15975.0,36.5659,36.606,36.5016,36.5819,15975.0
2018-03-13 12:50:00,45.58,45.63,45.58,45.58,21750.0,36.5899,36.6301,36.5899,36.5899,21750.0
2018-03-13 13:00:00,45.58,45.64,45.58,45.61,30079.0,36.5899,36.6381,36.5899,36.614,30079.0
2018-03-13 13:10:00,45.6,45.65,45.58,45.59,8313.0,36.606,36.6461,36.5899,36.598,8313.0
2018-03-13 13:20:00,45.6,45.6,45.51,45.53,7655.0,36.606,36.606,36.5337,36.5498,7655.0
2018-03-13 13:30:00,45.54,45.57,45.52,45.56,10476.0,36.5578,36.5819,36.5418,36.5739,10476.0
2018-03-13 13:40:00,45.57,45.58,45.43,45.45,18733.0,36.5819,36.5899,36.4695,36.4856,18733.0
2018-03-13 13:50:00,45.44,45.45,45.34,45.34,9833.0,36.4776,36.4856,36.3973,36.3973,9833.0
2018-03-13 14:00:00,45.36,45.4,45.33,45.33,13922.0,36.4133,36.4454,36.3892,36.3892,13922.0
2018-03-13 14:10:00,45.34,45.34,45.23,45.31,23787.0,36.3973,36.3973,36.309,36.3732,23787.0
2018-03-13 14:20:00,45.31,45.31,45.23,45.24,25315.0,36.3732,36.3732,36.309,36.317,25315.0
2018-03-13 14:30:00,45.24,45.4,45.24,45.3,15207.0,36.317,36.4454,36.317,36.3652,15207.0
2018-03-13 14:40:00,45.29,45.29,45.17,45.17,27666.0,36.3571,36.3571,36.2608,36.2608,27666.0
2018-03-13 14:50:00,45.17,45.2,45.1,45.19,49869.0,36.2608,36.2849,36.2046,36.2769,49869.0
2018-03-13 15:00:00,45.21,45.25,45.07,45.11,36121.0,36.2929,36.325,36.1805,36.2126,36121.0
2018-03-13 15:10:00,45.1,45.13,44.99,45.05,57898.0,36.2046,36.2287,36.1163,36.1645,57898.0
2018-03-13 15:20:00,45.06,45.06,44.96,44.99,30526.0,36.1725,36.1725,36.0922,36.1163,30526.0
2018-03-13 15:30:00,45.01,45.08,44.95,44.98,55649.0,36.1324,36.1886,36.0842,36.1083,55649.0
2018-03-13 15:40:00,44.97,45.04,44.92,44.96,53708.0,36.1003,36.1564,36.0601,36.0922,53708.0
2018-03-13 15:50:00,44.97,45.2,44.97,45.16,162651.0,36.1003,36.2849,36.1003,36.2528,162651.0
2018-03-14 09:30:00,45.45,45.54,45.28,45.28,37288.0,36.4856,36.5578,36.3491,36.3491,37288.0
2018-03-14 09:40:00,45.26,45.38,45.19,45.19,18645.0,36.3331,36.4294,36.2769,36.2769,18645.0
2018-03-14 09:50:00,45.19,45.66,45.17,45.66,93785.0,36.2769,36.6542,36.2608,36.6542,93785.0
2018-03-14 10:00:00,45.67,45.76,45.65,45.7,35990.0,36.6622,36.7344,36.6461,36.6863,35990.0
2018-03-14 10:10:00,45.69,45.71,45.53,45.53,33959.0,36.6782,36.6943,36.5498,36.5498,33959.0
2018-03-14 10:20:00,45.52,45.61,45.5,45.59,29163.0,36.5418,36.614,36.5257,36.598,29163.0
2018-03-14 10:30:00,45.58,45.62,45.54,45.59,15494.0,36.5899,36.6221,36.5578,36.598,15494.0
2018-03-14 10:40:00,45.6,45.65,45.56,45.6,12130.0,36.606,36.6461,36.5739,36.606,12130.0
2018-03-14 10:50:00,45.6,45.63,45.54,45.55,14904.0,36.606,36.6301,36.5578,36.5659,14904.0
2018-03-14 11:00:00,45.56,45.6,45.46,45.48,12617.0,36.5739,36.606,36.4936,36.5097,12617.0
2018-03-14 11:10:00,45.48,45.5,45.34,45.38,31195.0,36.5097,36.5257,36.3973,36.4294,31195.0
2018-03-14 11:20:00,45.37,45.43,45.34,45.42,16250.0,36.4214,36.4695,36.3973,36.4615,16250.0
2018-03-14 11:30:00,45.42,45.46,45.13,45.16,34254.0,36.4615,36.4936,36.2287,36.2528,34254.0
2018-03-14 11:40:00,45.16,45.26,45.14,45.19,26027.0,36.2528,36.3331,36.2367,36.2769,26027.0
2018-03-14 11:50:00,45.19,45.32,45.19,45.23,11150.0,36.2769,36.3812,36.2769,36.309,11150.0
2018-03-14 12:00:00,45.26,45.28,45.12,45.12,15154.0,36.3331,36.3491,36.2207,36.2207,15154.0
2018-03-14 12:10:00,45.12,45.28,45.12,45.27,11757.0,36.2207,36.3491,36.2207,36.3411,11757.0
2018-03-14 12:20:00,45.27,45.27,45.21,45.24,12490.0,36.3411,36.3411,36.2929,36.317,12490.0
2018-03-14 12:30:00,45.23,45.35,45.23,45.31,15214.0,36.309,36.4053,36.309,36.3732,15214.0
2018-03-14 12:40:00,45.29,45.34,45.25,45.25,21272.0,36.3571,36.3973,36.325,36.325,21272.0
2018-03-14 12:50:00,45.25,45.31,45.22,45.29,14361.0,36.325,36.3732,36.3009,36.3571,14361.0
2018-03-14 13:00:00,45.3,45.3,45.19,45.25,12288.0,36.3652,36.3652,36.2769,36.325,12288.0
2018-03-14 13:10:00,45.27,45.27,45.2,45.27,9768.0,36.3411,36.3411,36.2849,36.3411,9768.0
2018-03-14 13:20:00,45.27,45.31,45.27,45.28,11605.0,36.3411,36.3732,36.3411,36.3491,11605.0
2018-03-14 13:30:00,45.29,45.4,45.29,45.4,11611.0,36.3571,36.4454,36.3571,36.4454,11611.0
2018-03-14 13:40:00,45.39,45.47,45.37,45.46,17754.0,36.4374,36.5016,36.4214,36.4936,17754.0
2018-03-14 13:50:00,45.47,45.54,45.45,45.47,11263.0,36.5016,36.5578,36.4856,36.5016,11263.0
2018-03-14 14:00:00,45.48,45.51,45.41,45.47,11842.0,36.5097,36.5337,36.4535,36.5016,11842.0
2018-03-14 14:10:00,45.45,45.45,45.38,45.38,10826.0,36.4856,36.4856,36.4294,36.4294,10826.0
2018-03-14 14:20:00,45.37,45.42,45.36,45.38,8617.0,36.4214,36.4615,36.4133,36.4294,8617.0
2018-03-14 14:30:00,45.37,45.43,45.22,45.23,18977.0,36.4214,36.4695,36.3009,36.309,18977.0
2018-03-14 14:40:00,45.22,45.23,45.09,45.2,20892.0,36.3009,36.309,36.1966,36.2849,20892.0
2018-03-14 14:50:00,45.2,45.29,45.17,45.27,11331.0,36.2849,36.3571,36.2608,36.3411,11331.0
2018-03-14 15:00:00,45.28,45.28,45.21,45.24,13700.0,36.3491,36.3491,36.2929,36.317,13700.0
2018-03-14 15:10:00,45.24,45.35,45.17,45.24,25566.0,36.317,36.4053,36.2608,36.317,25566.0
2018-03-14 15:20:00,45.24,45.33,45.18,45.22,27473.0,36.317,36.3892,36.2688,36.3009,27473.0
2018-03-14 15:30:00,45.22,45.28,45.21,45.25,24509.0,36.3009,36.3491,36.2929,36.325,24509.0
2018-03-14 15:40:00,45.24,45.32,45.19,45.29,58994.0,36.317,36.3812,36.2769,36.3571,58994.0
2018-03-14 15:50:00,45.29,45.3,45.21,45.27,103911.0,36.3571,36.3652,36.2929,36.3411,103911.0
2018-03-15 09:30:00,45.29,45.45,45.2,45.23,54901.0,36.3571,36.4856,36.2849,36.309,54901.0
2018-03-15 09:40:00,45.24,45.33,45.12,45.13,49351.0,36.317,36.3892,36.2207,36.2287,49351.0
2018-03-15 09:50:00,45.13,45.32,45.12,45.31,34618.0,36.2287,36.3812,36.2207,36.3732,34618.0
2018-03-15 10:00:00,45.32,45.44,45.3,45.38,34418.0,36.3812,36.4776,36.3652,36.4294,34418.0
2018-03-15 10:10:00,45.39,45.44,45.37,45.38,37314.0,36.4374,36.4776,36.4214,36.4294,37314.0
2018-03-15 10:20:00,45.38,45.49,45.33,45.49,26775.0,36.4294,36.5177,36.3892,36.5177,26775.0
2018-03-15 10:30:00,45.49,45.54,45.39,45.4,20632.0,36.5177,36.5578,36.4374,36.4454,20632.0
2018-03-15 10:40:00,45.4,45.45,45.34,45.42,22830.0,36.4454,36.4856,36.3973,36.4615,22830.0
2018-03-15 10:50:00,45.42,45.47,45.35,45.45,17855.0,36.4615,36.5016,36.4053,36.4856,17855.0
2018-03-15 11:00:00,45.46,45.56,45.46,45.49,20423.0,36.4936,36.5739,36.4936,36.5177,20423.0
2018-03-15 11:10:00,45.5,45.64,45.5,45.61,36037.0,36.5257,36.6381,36.5257,36.614,36037.0
2018-03-15 11:20:00,45.62,45.73,45.6,45.66,35410.0,36.6221,36.7104,36.606,36.6542,35410.0
2018-03-15 11:30:00,45.67,45.7,45.63,45.7,16451.0,36.6622,36.6863,36.6301,36.6863,16451.0
2018-03-15 11:40:00,45.69,45.73,45.66,45.68,23549.0,36.6782,36.7104,36.6542,36.6702,23549.0
2018-03-15 11:50:00,45.68,45.72,45.59,45.62,29719.0,36.6702,36.7023,36.598,36.6221,29719.0
2018-03-15 12:00:00,45.62,45.68,45.61,45.65,18633.0,36.6221,36.6702,36.614,36.6461,18633.0
2018-03-15 12:10:00,45.65,45.65,45.53,45.56,14588.0,36.6461,36.6461,36.5498,36.5739,14588.0
2018-03-15 12:20:00,45.57,45.57,45.49,45.5,21610.0,36.5819,36.5819,36.5177,36.5257,21610.0
2018-03-15 12:30:00,45.5,45.51,45.45,45.46,19152.0,36.5257,36.5337,36.4856,36.4936,19152.0
2018-03-15 12:40:00,45.46,45.53,45.46,45.51,17204.0,36.4936,36.5498,36.4936,36.5337,17204.0
2018-03-15 12:50:00,45.51,45.62,45.51,45.59,8580.0,36.5337,36.6221,36.5337,36.598,8580.0
2018-03-15 13:00:00,45.6,45.61,45.54,45.59,6693.0,36.606,36.614,36.5578,36.598,6693.0
2018-03-15 13:10:00,45.59,45.59,45.48,45.5,7985.0,36.598,36.598,36.5097,36.5257,7985.0
2018-03-15 13:20:00,45.51,45.57,45.48,45.56,17727.0,36.5337,36.5819,36.5097,36.5739,17727.0
2018-03-15 13:30:00,45.55,45.57,45.51,45.52,7100.0,36.5659,36.5819,36.5337,36.5418,7100.0
2018-03-15 13:40:00,45.52,45.52,45.44,45.48,20693.0,36.5418,36.5418,36.4776,36.5097,20693.0
2018-03-15 13:50:00,45.49,45.51,45.37,45.38,18922.0,36.5177,36.5337,36.4214,36.4294,18922.0
2018-03-15 14:00:00,45.37,45.41,45.32,45.4,14814.0,36.4214,36.4535,36.3812,36.4454,14814.0
2018-03-15 14:10:00,45.4,45.43,45.33,45.42,23667.0,36.4454,36.4695,36.3892,36.4615,23667.0
2018-03-15 14:20:00,45.4,45.44,45.36,45.37,16037.0,36.4454,36.4776,36.4133,36.4214,16037.0
2018-03-15 14:30:00,45.36,45.4,45.33,45.35,17347.0,36.4133,36.4454,36.3892,36.4053,17347.0
2018-03-15 14:40:00,45.36,45.4,45.34,45.37,17640.0,36.4133,36.4454,36.3973,36.4214,17640.0
2018-03-15 14:50:00,45.37,45.45,45.34,45.45,12230.0,36.4214,36.4856,36.3973,36.4856,12230.0
2018-03-15 15:00:00,45.44,45.5,45.42,45.48,27477.0,36.4776,36.5257,36.4615,36.5097,27477.0
2018-03-15 15:10:00,45.47,45.47,45.35,45.37,22239.0,36.5016,36.5016,36.4053,36.4214,22239.0
2018-03-15 15:20:00,45.37,45.46,45.37,45.45,22036.0,36.4214,36.4936,36.4214,36.4856,22036.0
2018-03-15 15:30:00,45.44,45.44,45.4,45.4,27332.0,36.4776,36.4776,36.4454,36.4454,27332.0
2018-03-15 15:40:00,45.4,45.46,45.4,45.45,24717.0,36.4454,36.4936,36.4454,36.4856,24717.0
2018-03-15 15:50:00,45.44,45.44,45.33,45.34,87441.0,36.4776,36.4776,36.3892,36.3973,87441.0
2018-03-16 09:30:00,45.3,45.52,45.26,45.4,48450.0,36.3652,36.5418,36.3331,36.4454,48450.0
2018-03-16 09:40:00,45.4,45.42,45.35,45.38,31564.0,36.4454,36.4615,36.4053,36.4294,31564.0
2018-03-16 09:50:00,45.39,45.5,45.35,45.5,22887.0,36.4374,36.5257,36.4053,36.5257,22887.0
2018-03-16 10:00:00,45.52,45.59,45.44,45.49,48606.0,36.5418,36.598,36.4776,36.5177,48606.0
2018-03-16 10:10:00,45.47,45.5,45.42,45.48,20066.0,36.5016,36.5257,36.4615,36.5097,20066.0
2018-03-16 10:20:00,45.49,45.54,45.45,45.49,32003.0,36.5177,36.5578,36.4856,36.5177,32003.0
2018-03-16 10:30:00,45.49,45.53,45.49,45.52,18640.0,36.5177,36.5498,36.5177,36.5418,18640.0
2018-03-16 10:40:00,45.49,45.49,45.42,45.44,13899.0,36.5177,36.5177,36.4615,36.4776,13899.0
2018-03-16 10:50:00,45.45,45.46,45.4,45.43,15419.0,36.4856,36.4936,36.4454,36.4695,15419.0
2018-03-16 11:00:00,45.44,45.49,45.41,45.41,16799.0,36.4776,36.5177,36.4535,36.4535,16799.0
2018-03-16 11:10:00,45.41,45.41,45.33,45.36,45212.0,36.4535,36.4535,36.3892,36.4133,45212.0
2018-03-16 11:20:00,45.36,45.4,45.32,45.37,18619.0,36.4133,36.4454,36.3812,36.4214,18619.0
2018-03-16 11:30:00,45.38,45.43,45.36,45.37,15594.0,36.4294,36.4695,36.4133,36.4214,15594.0
2018-03-16 11:40:00,45.37,45.37,45.28,45.31,24127.0,36.4214,36.4214,36.3491,36.3732,24127.0
2018-03-16 11:50:00,45.31,45.33,45.22,45.22,27636.0,36.3732,36.3892,36.3009,36.3009,27636.0
2018-03-16 12:00:00,45.22,45.22,45.12,45.16,22757.0,36.3009,36.3009,36.2207,36.2528,22757.0
2018-03-16 12:10:00,45.17,45.21,45.12,45.2,16100.0,36.2608,36.2929,36.2207,36.2849,16100.0
2018-03-16 12:20:00,45.2,45.24,45.2,45.22,15169.0,36.2849,36.317,36.2849,36.3009,15169.0
2018-03-16 12:30:00,45.22,45.24,45.16,45.18,15963.0,36.3009,36.317,36.2528,36.2688,15963.0
2018-03-16 12:40:00,45.18,45.25,45.18,45.22,18630.0,36.2688,36.325,36.2688,36.3009,18630.0
2018-03-16 12:50:00,45.22,45.22,45.17,45.21,13430.0,36.3009,36.3009,36.2608,36.2929,13430.0
2018-03-16 13:00:00,45.21,45.22,45.16,45.21,14589.0,36.2929,36.3009,36.2528,36.2929,14589.0
2018-03-16 13:10:00,45.2,45.21,45.13,45.14,15122.0,36.2849,36.2929,36.2287,36.2367,15122.0
2018-03-16 13:20:00,45.13,45.18,45.11,45.13,13569.0,36.2287,36.2688,36.2126,36.2287,13569.0
2018-03-16 13:30:00,45.12,45.16,45.1,45.16,17930.0,36.2207,36.2528,36.2046,36.2528,17930.0
2018-03-16 13:40:00,45.17,45.17,45.06,45.06,17054.0,36.2608,36.2608,36.1725,36.1725,17054.0
2018-03-16 13:50:00,45.07,45.09,45.06,45.08,16577.0,36.1805,36.1966,36.1725,36.1886,16577.0
2018-03-16 14:00:00,45.08,45.15,45.08,45.13,20182.0,36.1886,36.2448,36.1886,36.2287,20182.0
2018-03-16 14:10:00,45.12,45.15,45.1,45.15,25142.0,36.2207,36.2448,36.2046,36.2448,25142.0
2018-03-16 14:20:00,45.15,45.17,45.13,45.15,15467.0,36.2448,36.2608,36.2287,36.2448,15467.0
2018-03-16 14:30:00,45.15,45.21,45.14,45.2,43932.0,36.2448,36.2929,36.2367,36.2849,43932.0
2018-03-16 14:40:00,45.19,45.22,45.17,45.22,27597.0,36.2769,36.3009,36.2608,36.3009,27597.0
2018-03-16 14:50:00,45.22,45.29,45.21,45.26,19149.0,36.3009,36.3571,36.2929,36.3331,19149.0
2018-03-16 15:00:00,45.25,45.28,45.24,45.24,18996.0,36.325,36.3491,36.317,36.317,18996.0
2018-03-16 15:10:00,45.25,45.28,45.23,45.24,19984.0,36.325,36.3491,36.309,36.317,19984.0
2018-03-16 15:20:00,45.24,45.28,45.21,45.24,35730.0,36.317,36.3491,36.2929,36.317,35730.0
2018-03-16 15:30:00,45.23,45.24,45.19,45.22,40126.0,36.309,36.317,36.2769,36.3009,40126.0
2018-03-16 15:40:00,45.23,45.26,45.22,45.24,54072.0,36.309,36.3331,36.3009,36.317,54072.0
2018-03-16 15:50:00,45.25,45.26,44.97,45.0,427933.0,36.325,36.3331,36.1003,36.1243,427933.0
2018-03-19 09:30:00,44.56,44.77,44.53,44.67,64478.0,35.7711,35.9397,35.747,35.8594,64478.0
2018-03-19 09:40:00,44.66,44.72,44.51,44.72,50474.0,35.8514,35.8996,35.731,35.8996,50474.0
2018-03-19 09:50:00,44.72,44.8,44.72,44.8,28006.0,35.8996,35.9638,35.8996,35.9638,28006.0
2018-03-19 10:00:00,44.8,44.81,44.58,44.58,59069.0,35.9638,35.9718,35.7872,35.7872,59069.0
2018-03-19 10:10:00,44.57,44.57,44.4,44.49,52398.0,35.7791,35.7791,35.6427,35.7149,52398.0
2018-03-19 10:20:00,44.5,44.63,44.46,44.59,32692.0,35.723,35.8273,35.6908,35.7952,32692.0
2018-03-19 10:30:00,44.59,44.65,44.59,44.6,30962.0,35.7952,35.8434,35.7952,35.8032,30962.0
2018-03-19 10:40:00,44.6,44.62,44.51,44.55,30093.0,35.8032,35.8193,35.731,35.7631,30093.0
2018-03-19 10:50:00,44.55,44.58,44.44,44.44,42784.0,35.7631,35.7872,35.6748,35.6748,42784.0
2018-03-19 11:00:00,44.43,44.44,44.37,44.39,47503.0,35.6668,35.6748,35.6186,35.6347,47503.0
2018-03-19 11:10:00,44.4,44.42,44.26,44.29,26561.0,35.6427,35.6587,35.5303,35.5544,26561.0
2018-03-19 11:20:00,44.28,44.36,44.25,44.35,25251.0,35.5463,35.6106,35.5223,35.6025,25251.0
2018-03-19 11:30:00,44.35,44.35,44.22,44.23,25284.0,35.6025,35.6025,35.4982,35.5062,25284.0
2018-03-19 11:40:00,44.24,44.24,44.1,44.16,41740.0,35.5142,35.5142,35.4019,35.45,41740.0
2018-03-19 11:50:00,44.15,44.17,43.95,44.01,47382.0,35.442,35.458,35.2814,35.3296,47382.0
2018-03-19 12:00:00,44.02,44.17,44.0,44.12,35167.0,35.3376,35.458,35.3216,35.4179,35167.0
2018-03-19 12:10:00,44.11,44.13,44.0,44.02,27882.0,35.4099,35.4259,35.3216,35.3376,27882.0
2018-03-19 12:20:00,44.01,44.14,44.0,44.14,25375.0,35.3296,35.434,35.3216,35.434,25375.0
2018-03-19 12:30:00,44.14,44.16,44.04,44.08,24252.0,35.434,35.45,35.3537,35.3858,24252.0
2018-03-19 12:40:00,44.06,44.13,43.94,43.95,28601.0,35.3697,35.4259,35.2734,35.2814,28601.0
2018-03-19 12:50:00,43.94,44.11,43.94,44.08,15538.0,35.2734,35.4099,35.2734,35.3858,15538.0
2018-03-19 13:00:00,44.07,44.11,43.91,43.91,30169.0,35.3778,35.4099,35.2493,35.2493,30169.0
2018-03-19 13:10:00,43.92,44.01,43.91,44.0,27515.0,35.2574,35.3296,35.2493,35.3216,27515.0
2018-03-19 13:20:00,44.0,44.01,43.9,43.98,31774.0,35.3216,35.3296,35.2413,35.3055,31774.0
2018-03-19 13:30:00,43.98,44.11,43.98,44.11,25175.0,35.3055,35.4099,35.3055,35.4099,25175.0
2018-03-19 13:40:00,44.12,44.18,44.11,44.15,27595.0,35.4179,35.4661,35.4099,35.442,27595.0
2018-03-19 13:50:00,44.14,44.16,44.07,44.16,20418.0,35.434,35.45,35.3778,35.45,20418.0
2018-03-19 14:00:00,44.15,44.22,44.14,44.15,29510.0,35.442,35.4982,35.434,35.442,29510.0
2018-03-19 14:10:00,44.15,44.17,44.1,44.12,36499.0,35.442,35.458,35.4019,35.4179,36499.0
2018-03-19 14:20:00,44.12,44.12,44.03,44.08,30936.0,35.4179,35.4179,35.3457,35.3858,30936.0
2018-03-19 14:30:00,44.07,44.08,43.92,43.96,33458.0,35.3778,35.3858,35.2574,35.2895,33458.0
2018-03-19 14:40:00,43.96,44.08,43.91,44.03,33190.0,35.2895,35.3858,35.2493,35.3457,33190.0
2018-03-19 14:50:00,44.03,44.13,44.0,44.1,20540.0,35.3457,35.4259,35.3216,35.4019,20540.0
2018-03-19 15:00:00,44.1,44.15,44.03,44.08,30055.0,35.4019,35.442,35.3457,35.3858,30055.0
2018-03-19 15:10:00,44.09,44.19,44.03,44.18,32498.0,35.3938,35.4741,35.3457,35.4661,32498.0
2018-03-19 15:20:00,44.18,44.22,44.04,44.07,128676.0,35.4661,35.4982,35.3537,35.3778,128676.0
2018-03-19 15:30:00,44.07,44.17,44.03,44.15,42679.0,35.3778,35.458,35.3457,35.442,42679.0
2018-03-19 15:40:00,44.14,44.24,44.1,44.22,69752.0,35.434,35.5142,35.4019,35.4982,69752.0
2018-03-19 15:50:00,44.21,44.33,44.11,44.27,126417.0,35.4902,35.5865,35.4099,35.5383,126417.0
2018-03-20 09:30:00,44.49,44.58,44.38,44.5,86687.0,35.7149,35.7872,35.6266,35.723,86687.0
2018-03-20 09:40:00,44.5,44.64,44.5,44.54,60913.0,35.723,35.8353,35.723,35.7551,60913.0
2018-03-20 09:50:00,44.54,44.62,44.51,44.55,23207.0,35.7551,35.8193,35.731,35.7631,23207.0
2018-03-20 10:00:00,44.55,44.61,44.45,44.45,30074.0,35.7631,35.8113,35.6828,35.6828,30074.0
2018-03-20 10:10:00,44.45,44.48,44.4,44.47,32863.0,35.6828,35.7069,35.6427,35.6989,32863.0
2018-03-20 10:20:00,44.47,44.58,44.46,44.58,28060.0,35.6989,35.7872,35.6908,35.7872,28060.0
2018-03-20 10:30:00,44.57,44.63,44.54,44.59,39149.0,35.7791,35.8273,35.7551,35.7952,39149.0
2018-03-20 10:40:00,44.59,44.6,44.51,44.52,25591.0,35.7952,35.8032,35.731,35.739,25591.0
2018-03-20 10:50:00,44.52,44.61,44.51,44.56,32406.0,35.739,35.8113,35.731,35.7711,32406.0
2018-03-20 11:00:00,44.57,44.63,44.57,44.62,33487.0,35.7791,35.8273,35.7791,35.8193,33487.0
2018-03-20 11:10:00,44.62,44.64,44.56,44.58,25395.0,35.8193,35.8353,35.7711,35.7872,25395.0
2018-03-20 11:20:00,44.58,44.59,44.54,44.56,37488.0,35.7872,35.7952,35.7551,35.7711,37488.0
2018-03-20 11:30:00,44.57,44.6,44.51,44.6,21580.0,35.7791,35.8032,35.731,35.8032,21580.0
2018-03-20 11:40:00,44.58,44.59,44.42,44.42,23603.0,35.7872,35.7952,35.6587,35.6587,23603.0
2018-03-20 11:50:00,44.43,44.44,44.35,44.42,19047.0,35.6668,35.6748,35.6025,35.6587,19047.0
2018-03-20 12:00:00,44.42,44.43,44.36,44.39,29952.0,35.6587,35.6668,35.6106,35.6347,29952.0
2018-03-20 12:10:00,44.39,44.47,44.39,44.41,16439.0,35.6347,35.6989,35.6347,35.6507,16439.0
2018-03-20 12:20:00,44.41,44.46,44.4,44.4,24505.0,35.6507,35.6908,35.6427,35.6427,24505.0
2018-03-20 12:30:00,44.4,44.43,44.37,44.37,10681.0,35.6427,35.6668,35.6186,35.6186,10681.0
2018-03-20 12:40:00,44.36,44.39,44.27,44.27,16202.0,35.6106,35.6347,35.5383,35.5383,16202.0
2018-03-20 12:50:00,44.27,44.3,44.26,44.29,29432.0,35.5383,35.5624,35.5303,35.5544,29432.0
2018-03-20 13:00:00,44.29,44.31,44.26,44.26,19077.0,35.5544,35.5704,35.5303,35.5303,19077.0
2018-03-20 13:10:00,44.26,44.28,44.22,44.24,27166.0,35.5303,35.5463,35.4982,35.5142,27166.0
2018-03-20 13:20:00,44.24,44.24,44.2,44.21,18108.0,35.5142,35.5142,35.4821,35.4902,18108.0
2018-03-20 13:30:00,44.21,44.28,44.21,44.23,15864.0,35.4902,35.5463,35.4902,35.5062,15864.0
2018-03-20 13:40:00,44.24,44.26,44.21,44.24,13572.0,35.5142,35.5303,35.4902,35.5142,13572.0
2018-03-20 13:50:00,44.23,44.25,44.21,44.21,19738.0,35.5062,35.5223,35.4902,35.4902,19738.0
2018-03-20 14:00:00,44.21,44.33,44.18,44.29,16873.0,35.4902,35.5865,35.4661,35.5544,16873.0
2018-03-20 14:10:00,44.28,44.31,44.28,44.31,19040.0,35.5463,35.5704,35.5463,35.5704,19040.0
2018-03-20 14:20:00,44.31,44.38,44.29,44.38,15998.0,35.5704,35.6266,35.5544,35.6266,15998.0
2018-03-20 14:30:00,44.39,44.4,44.37,44.39,11509.0,35.6347,35.6427,35.6186,35.6347,11509.0
2018-03-20 14:40:00,44.39,44.42,44.38,44.41,18626.0,35.6347,35.6587,35.6266,35.6507,18626.0
2018-03-20 14:50:00,44.42,44.46,44.41,44.44,14563.0,35.6587,35.6908,35.6507,35.6748,14563.0
2018-03-20 15:00:00,44.45,44.57,44.44,44.52,19631.0,35.6828,35.7791,35.6748,35.739,19631.0
2018-03-20 15:10:00,44.52,44.55,44.47,44.47,22179.0,35.739,35.7631,35.6989,35.6989,22179.0
2018-03-20 15:20:00,44.47,44.51,44.47,44.51,19108.0,35.6989,35.731,35.6989,35.731,19108.0
2018-03-20 15:30:00,44.5,44.51,44.42,44.44,28983.0,35.723,35.731,35.6587,35.6748,28983.0
2018-03-20 15:40:00,44.45,44.47,44.4,44.43,32222.0,35.6828,35.6989,35.6427,35.6668,32222.0
2018-03-20 15:50:00,44.42,44.43,44.35,44.37,98401.0,35.6587,35.6668,35.6025,35.6186,98401.0
2018-03-21 09:30:00,44.31,44.41,44.26,44.41,73886.0,35.5704,35.6507,35.5303,35.6507,73886.0
2018-03-21 09:40:00,44.39,44.4,44.33,44.33,60637.0,35.6347,35.6427,35.5865,35.5865,60637.0
2018-03-21 09:50:00,44.29,44.4,44.28,44.34,57201.0,35.5544,35.6427,35.5463,35.5945,57201.0
2018-03-21 10:00:00,44.33,44.39,44.3,44.35,51347.0,35.5865,35.6347,35.5624,35.6025,51347.0
2018-03-21 10:10:00,44.34,44.38,44.26,44.26,37667.0,35.5945,35.6266,35.5303,35.5303,37667.0
2018-03-21 10:20:00,44.26,44.26,44.18,44.19,43868.0,35.5303,35.5303,35.4661,35.4741,43868.0
2018-03-21 10:30:00,44.19,44.26,44.15,44.26,49027.0,35.4741,35.5303,35.442,35.5303,49027.0
2018-03-21 10:40:00,44.26,44.27,44.23,44.24,35708.0,35.5303,35.5383,35.5062,35.5142,35708.0
2018-03-21 10:50:00,44.25,44.26,44.16,44.16,50362.0,35.5223,35.5303,35.45,35.45,50362.0
2018-03-21 11:00:00,44.17,44.22,44.17,44.2,39951.0,35.458,35.4982,35.458,35.4821,39951.0
2018-03-21 11:10:00,44.2,44.34,44.2,44.32,10700.0,35.4821,35.5945,35.4821,35.5785,10700.0
2018-03-21 11:20:00,44.31,44.35,44.31,44.35,19516.0,35.5704,35.6025,35.5704,35.6025,19516.0
2018-03-21 11:30:00,44.36,44.43,44.35,44.43,25377.0,35.6106,35.6668,35.6025,35.6668,25377.0
2018-03-21 11:40:00,44.42,44.42,44.39,44.42,40065.0,35.6587,35.6587,35.6347,35.6587,40065.0
2018-03-21 11:50:00,44.41,44.56,44.41,44.52,18145.0,35.6507,35.7711,35.6507,35.739,18145.0
2018-03-21 12:00:00,44.51,44.55,44.45,44.55,37624.0,35.731,35.7631,35.6828,35.7631,37624.0
2018-03-21 12:10:00,44.55,44.57,44.52,44.57,18415.0,35.7631,35.7791,35.739,35.7791,18415.0
2018-03-21 12:20:00,44.58,44.59,44.55,44.56,16192.0,35.7872,35.7952,35.7631,35.7711,16192.0
2018-03-21 12:30:00,44.56,44.58,44.55,44.58,12630.0,35.7711,35.7872,35.7631,35.7872,12630.0
2018-03-21 12:40:00,44.58,44.64,44.58,44.63,20889.0,35.7872,35.8353,35.7872,35.8273,20889.0
2018-03-21 12:50:00,44.63,44.69,44.61,44.69,25472.0,35.8273,35.8755,35.8113,35.8755,25472.0
2018-03-21 13:00:00,44.69,44.69,44.61,44.63,31064.0,35.8755,35.8755,35.8113,35.8273,31064.0
2018-03-21 13:10:00,44.61,44.63,44.58,44.59,22529.0,35.8113,35.8273,35.7872,35.7952,22529.0
2018-03-21 13:20:00,44.6,44.64,44.6,44.62,14831.0,35.8032,35.8353,35.8032,35.8193,14831.0
2018-03-21 13:30:00,44.62,44.63,44.58,44.59,24401.0,35.8193,35.8273,35.7872,35.7952,24401.0
2018-03-21 13:40:00,44.6,44.63,44.57,44.63,17592.0,35.8032,35.8273,35.7791,35.8273,17592.0
2018-03-21 13:50:00,44.62,44.67,44.62,44.64,27037.0,35.8193,35.8594,35.8193,35.8353,27037.0
2018-03-21 14:00:00,44.65,44.89,44.52,44.76,82625.0,35.8434,36.036,35.739,35.9317,82625.0
2018-03-21 14:10:00,44.75,44.85,44.73,44.78,59099.0,35.9236,36.0039,35.9076,35.9477,59099.0
2018-03-21 14:20:00,44.79,44.8,44.53,44.63,56136.0,35.9558,35.9638,35.747,35.8273,56136.0
2018-03-21 14:30:00,44.63,44.63,44.44,44.44,58957.0,35.8273,35.8273,35.6748,35.6748,58957.0
2018-03-21 14:40:00,44.45,44.51,44.24,44.25,55380.0,35.6828,35.731,35.5142,35.5223,55380.0
2018-03-21 14:50:00,44.27,44.33,44.14,44.31,46873.0,35.5383,35.5865,35.434,35.5704,46873.0
2018-03-21 15:00:00,44.32,44.46,44.3,44.45,62920.0,35.5785,35.6908,35.5624,35.6828,62920.0
2018-03-21 15:10:00,44.45,44.61,44.39,44.55,55641.0,35.6828,35.8113,35.6347,35.7631,55641.0
2018-03-21 15:20:00,44.54,44.6,44.48,44.51,38357.0,35.7551,35.8032,35.7069,35.731,38357.0
2018-03-21 15:30:00,44.5,44.61,44.44,44.56,51820.0,35.723,35.8113,35.6748,35.7711,51820.0
2018-03-21 15:40:00,44.55,44.59,44.49,44.56,48388.0,35.7631,35.7952,35.7149,35.7711,48388.0
2018-03-21 15:50:00,44.54,44.54,44.3,44.31,132527.0,35.7551,35.7551,35.5624,35.5704,132527.0
2018-03-22 09:30:00,43.71,44.02,43.62,43.91,52361.0,35.0888,35.3376,35.0165,35.2493,52361.0
2018-03-22 09:40:00,43.93,43.96,43.78,43.86,58713.0,35.2654,35.2895,35.145,35.2092,58713.0
2018-03-22 09:50:00,43.86,43.88,43.78,43.81,39976.0,35.2092,35.2252,35.145,35.169,39976.0
2018-03-22 10:00:00,43.81,43.91,43.77,43.89,49392.0,35.169,35.2493,35.1369,35.2333,49392.0
2018-03-22 10:10:00,43.9,44.01,43.83,43.85,68245.0,35.2413,35.3296,35.1851,35.2012,68245.0
2018-03-22 10:20:00,43.85,43.87,43.8,43.85,37140.0,35.2012,35.2172,35.161,35.2012,37140.0
2018-03-22 10:30:00,43.85,43.86,43.77,43.82,25784.0,35.2012,35.2092,35.1369,35.1771,25784.0
2018-03-22 10:40:00,43.81,43.81,43.66,43.72,28916.0,35.169,35.169,35.0486,35.0968,28916.0
2018-03-22 10:50:00,43.72,43.78,43.65,43.73,36289.0,35.0968,35.145,35.0406,35.1048,36289.0
2018-03-22 11:00:00,43.74,43.84,43.72,43.83,43461.0,35.1129,35.1931,35.0968,35.1851,43461.0
2018-03-22 11:10:00,43.85,43.87,43.77,43.85,32158.0,35.2012,35.2172,35.1369,35.2012,32158.0
2018-03-22 11:20:00,43.85,43.85,43.64,43.65,51495.0,35.2012,35.2012,35.0326,35.0406,51495.0
2018-03-22 11:30:00,43.65,43.67,43.55,43.56,41270.0,35.0406,35.0567,34.9603,34.9684,41270.0
2018-03-22 11:40:00,43.57,43.61,43.46,43.59,38422.0,34.9764,35.0085,34.8881,34.9924,38422.0
2018-03-22 11:50:00,43.6,43.64,43.48,43.5,63270.0,35.0005,35.0326,34.9041,34.9202,63270.0
2018-03-22 12:00:00,43.5,43.59,43.44,43.54,79908.0,34.9202,34.9924,34.872,34.9523,79908.0
2018-03-22 12:10:00,43.56,43.76,43.51,43.7,44732.0,34.9684,35.1289,34.9282,35.0807,44732.0
2018-03-22 12:20:00,43.71,43.85,43.66,43.82,39906.0,35.0888,35.2012,35.0486,35.1771,39906.0
2018-03-22 12:30:00,43.81,43.88,43.77,43.78,20710.0,35.169,35.2252,35.1369,35.145,20710.0
2018-03-22 12:40:00,43.79,43.79,43.69,43.74,27005.0,35.153,35.153,35.0727,35.1129,27005.0
2018-03-22 12:50:00,43.74,43.83,43.69,43.77,16919.0,35.1129,35.1851,35.0727,35.1369,16919.0
2018-03-22 13:00:00,43.77,43.77,43.65,43.71,27962.0,35.1369,35.1369,35.0406,35.0888,27962.0
2018-03-22 13:10:00,43.72,43.81,43.69,43.74,12906.0,35.0968,35.169,35.0727,35.1129,12906.0
2018-03-22 13:20:00,43.73,43.9,43.71,43.89,25573.0,35.1048,35.2413,35.0888,35.2333,25573.0
2018-03-22 13:30:00,43.9,43.92,43.81,43.85,40879.0,35.2413,35.2574,35.169,35.2012,40879.0
2018-03-22 13:40:00,43.85,43.89,43.79,43.8,25361.0,35.2012,35.2333,35.153,35.161,25361.0
2018-03-22 13:50:00,43.79,43.83,43.74,43.78,19037.0,35.153,35.1851,35.1129,35.145,19037.0
2018-03-22 14:00:00,43.78,43.83,43.68,43.68,17599.0,35.145,35.1851,35.0647,35.0647,17599.0
2018-03-22 14:10:00,43.69,43.76,43.66,43.71,14384.0,35.0727,35.1289,35.0486,35.0888,14384.0
2018-03-22 14:20:00,43.7,43.72,43.59,43.59,22529.0,35.0807,35.0968,34.9924,34.9924,22529.0
2018-03-22 14:30:00,43.57,43.68,43.53,43.68,30179.0,34.9764,35.0647,34.9443,35.0647,30179.0
2018-03-22 14:40:00,43.69,43.81,43.64,43.77,30203.0,35.0727,35.169,35.0326,35.1369,30203.0
2018-03-22 14:50:00,43.76,43.77,43.63,43.67,51480.0,35.1289,35.1369,35.0246,35.0567,51480.0
2018-03-22 15:00:00,43.66,43.76,43.63,43.63,35140.0,35.0486,35.1289,35.0246,35.0246,35140.0
2018-03-22 15:10:00,43.64,43.68,43.51,43.55,38339.0,35.0326,35.0647,34.9282,34.9603,38339.0
2018-03-22 15:20:00,43.55,43.68,43.51,43.51,36702.0,34.9603,35.0647,34.9282,34.9282,36702.0
2018-03-22 15:30:00,43.51,43.52,43.32,43.33,66451.0,34.9282,34.9362,34.7757,34.7837,66451.0
2018-03-22 15:40:00,43.33,43.35,43.06,43.16,110025.0,34.7837,34.7998,34.567,34.6473,110025.0
2018-03-22 15:50:00,43.15,43.24,43.02,43.06,266298.0,34.6392,34.7115,34.5349,34.567,266298.0
2018-03-23 09:30:00,43.74,43.77,43.51,43.59,110045.0,35.1129,35.1369,34.9282,34.9924,110045.0
2018-03-23 09:40:00,43.58,43.62,43.4,43.45,67498.0,34.9844,35.0165,34.8399,34.8801,67498.0
2018-03-23 09:50:00,43.46,43.61,43.41,43.5,64247.0,34.8881,35.0085,34.8479,34.9202,64247.0
2018-03-23 10:00:00,43.51,43.63,43.38,43.44,42128.0,34.9282,35.0246,34.8239,34.872,42128.0
2018-03-23 10:10:00,43.41,43.51,43.31,43.31,41922.0,34.8479,34.9282,34.7677,34.7677,41922.0
2018-03-23 10:20:00,43.3,43.43,43.26,43.4,33229.0,34.7596,34.864,34.7275,34.8399,33229.0
2018-03-23 10:30:00,43.41,43.47,43.36,43.43,42126.0,34.8479,34.8961,34.8078,34.864,42126.0
2018-03-23 10:40:00,43.42,43.56,43.42,43.52,31121.0,34.856,34.9684,34.856,34.9362,31121.0
2018-03-23 10:50:00,43.51,43.62,43.45,43.62,24908.0,34.9282,35.0165,34.8801,35.0165,24908.0
2018-03-23 11:00:00,43.63,43.64,43.49,43.52,29628.0,35.0246,35.0326,34.9122,34.9362,29628.0
2018-03-23 11:10:00,43.53,43.56,43.46,43.53,29587.0,34.9443,34.9684,34.8881,34.9443,29587.0
2018-03-23 11:20:00,43.52,43.53,43.43,43.46,21257.0,34.9362,34.9443,34.864,34.8881,21257.0
2018-03-23 11:30:00,43.46,43.52,43.34,43.35,25968.0,34.8881,34.9362,34.7918,34.7998,25968.0
2018-03-23 11:40:00,43.35,43.35,43.16,43.16,26280.0,34.7998,34.7998,34.6473,34.6473,26280.0
2018-03-23 11:50:00,43.16,43.16,43.05,43.06,26705.0,34.6473,34.6473,34.5589,34.567,26705.0
2018-03-23 12:00:00,43.05,43.28,43.04,43.26,30510.0,34.5589,34.7436,34.5509,34.7275,30510.0
2018-03-23 12:10:00,43.26,43.27,43.12,43.12,26335.0,34.7275,34.7356,34.6151,34.6151,26335.0
2018-03-23 12:20:00,43.12,43.41,43.12,43.36,27104.0,34.6151,34.8479,34.6151,34.8078,27104.0
2018-03-23 12:30:00,43.37,43.37,43.2,43.23,17999.0,34.8158,34.8158,34.6794,34.7034,17999.0
2018-03-23 12:40:00,43.23,43.24,43.15,43.2,15465.0,34.7034,34.7115,34.6392,34.6794,15465.0
2018-03-23 12:50:00,43.21,43.24,43.15,43.16,21817.0,34.6874,34.7115,34.6392,34.6473,21817.0
2018-03-23 13:00:00,43.16,43.4,43.09,43.39,32089.0,34.6473,34.8399,34.5911,34.8319,32089.0
2018-03-23 13:10:00,43.4,43.51,43.4,43.5,26254.0,34.8399,34.9282,34.8399,34.9202,26254.0
2018-03-23 13:20:00,43.49,43.6,43.45,43.56,20313.0,34.9122,35.0005,34.8801,34.9684,20313.0
2018-03-23 13:30:00,43.58,43.64,43.49,43.52,16048.0,34.9844,35.0326,34.9122,34.9362,16048.0
2018-03-23 13:40:00,43.53,43.67,43.51,43.67,29258.0,34.9443,35.0567,34.9282,35.0567,29258.0
2018-03-23 13:50:00,43.68,43.84,43.68,43.74,26619.0,35.0647,35.1931,35.0647,35.1129,26619.0
2018-03-23 14:00:00,43.75,43.8,43.63,43.69,17759.0,35.1209,35.161,35.0246,35.0727,17759.0
2018-03-23 14:10:00,43.68,43.68,43.43,43.45,59849.0,35.0647,35.0647,34.864,34.8801,59849.0
2018-03-23 14:20:00,43.44,43.49,43.38,43.49,42051.0,34.872,34.9122,34.8239,34.9122,42051.0
2018-03-23 14:30:00,43.48,43.48,43.3,43.37,45843.0,34.9041,34.9041,34.7596,34.8158,45843.0
2018-03-23 14:40:00,43.37,43.44,43.22,43.22,36227.0,34.8158,34.872,34.6954,34.6954,36227.0
2018-03-23 14:50:00,43.25,43.29,42.98,43.02,60975.0,34.7195,34.7516,34.5028,34.5349,60975.0
2018-03-23 15:00:00,43.04,43.09,42.85,42.87,67217.0,34.5509,34.5911,34.3984,34.4145,67217.0
2018-03-23 15:10:00,42.87,43.15,42.84,43.04,83560.0,34.4145,34.6392,34.3904,34.5509,83560.0
2018-03-23 15:20:00,43.03,43.08,42.9,42.93,63569.0,34.5429,34.583,34.4385,34.4626,63569.0
2018-03-23 15:30:00,42.93,42.93,42.77,42.87,89769.0,34.4626,34.4626,34.3342,34.4145,89769.0
2018-03-23 15:40:00,42.87,42.93,42.68,42.69,95330.0,34.4145,34.4626,34.2619,34.27,95330.0
2018-03-23 15:50:00,42.68,42.68,42.42,42.42,239010.0,34.2619,34.2619,34.0532,34.0532,239010.0
2018-03-26 09:30:00,43.25,43.4,43.11,43.38,85161.0,34.7195,34.8399,34.6071,34.8239,85161.0
2018-03-26 09:40:00,43.38,43.45,43.34,43.36,68348.0,34.8239,34.8801,34.7918,34.8078,68348.0
2018-03-26 09:50:00,43.36,43.54,43.29,43.51,72050.0,34.8078,34.9523,34.7516,34.9282,72050.0
2018-03-26 10:00:00,43.5,43.56,43.42,43.48,49058.0,34.9202,34.9684,34.856,34.9041,49058.0
2018-03-26 10:10:00,43.47,43.49,43.37,43.47,52398.0,34.8961,34.9122,34.8158,34.8961,52398.0
2018-03-26 10:20:00,43.48,43.55,43.28,43.33,51478.0,34.9041,34.9603,34.7436,34.7837,51478.0
2018-03-26 10:30:00,43.33,43.33,43.16,43.17,47520.0,34.7837,34.7837,34.6473,34.6553,47520.0
2018-03-26 10:40:00,43.16,43.26,43.08,43.21,44531.0,34.6473,34.7275,34.583,34.6874,44531.0
2018-03-26 10:50:00,43.21,43.26,43.1,43.1,43207.0,34.6874,34.7275,34.5991,34.5991,43207.0
2018-03-26 11:00:00,43.11,43.18,43.01,43.02,49316.0,34.6071,34.6633,34.5268,34.5349,49316.0
2018-03-26 11:10:00,43.01,43.04,42.84,42.88,40899.0,34.5268,34.5509,34.3904,34.4225,40899.0
2018-03-26 11:20:00,42.87,43.07,42.83,42.97,41602.0,34.4145,34.575,34.3823,34.4947,41602.0
2018-03-26 11:30:00,42.98,43.09,42.93,43.05,35063.0,34.5028,34.5911,34.4626,34.5589,35063.0
2018-03-26 11:40:00,43.06,43.16,43.06,43.1,22944.0,34.567,34.6473,34.567,34.5991,22944.0
2018-03-26 11:50:00,43.11,43.24,43.11,43.15,20663.0,34.6071,34.7115,34.6071,34.6392,20663.0
2018-03-26 12:00:00,43.15,43.17,43.02,43.17,22636.0,34.6392,34.6553,34.5349,34.6553,22636.0
2018-03-26 12:10:00,43.19,43.28,43.17,43.23,18102.0,34.6713,34.7436,34.6553,34.7034,18102.0
2018-03-26 12:20:00,43.25,43.36,43.25,43.29,20378.0,34.7195,34.8078,34.7195,34.7516,20378.0
2018-03-26 12:30:00,43.29,43.41,43.27,43.37,25299.0,34.7516,34.8479,34.7356,34.8158,25299.0
2018-03-26 12:40:00,43.37,43.4,43.3,43.3,16117.0,34.8158,34.8399,34.7596,34.7596,16117.0
2018-03-26 12:50:00,43.31,43.36,43.27,43.33,31690.0,34.7677,34.8078,34.7356,34.7837,31690.0
2018-03-26 13:00:00,43.31,43.4,43.29,43.37,54168.0,34.7677,34.8399,34.7516,34.8158,54168.0
2018-03-26 13:10:00,43.39,43.59,43.38,43.56,35130.0,34.8319,34.9924,34.8239,34.9684,35130.0
2018-03-26 13:20:00,43.58,43.6,43.47,43.47,26373.0,34.9844,35.0005,34.8961,34.8961,26373.0
2018-03-26 13:30:00,43.49,43.59,43.42,43.59,32725.0,34.9122,34.9924,34.856,34.9924,32725.0
2018-03-26 13:40:00,43.6,43.63,43.49,43.57,94147.0,35.0005,35.0246,34.9122,34.9764,94147.0
2018-03-26 13:50:00,43.56,43.6,43.47,43.52,22953.0,34.9684,35.0005,34.8961,34.9362,22953.0
2018-03-26 14:00:00,43.53,43.68,43.49,43.65,27085.0,34.9443,35.0647,34.9122,35.0406,27085.0
2018-03-26 14:10:00,43.67,43.83,43.67,43.82,38583.0,35.0567,35.1851,35.0567,35.1771,38583.0
2018-03-26 14:20:00,43.82,43.92,43.78,43.92,35158.0,35.1771,35.2574,35.145,35.2574,35158.0
2018-03-26 14:30:00,43.93,43.97,43.8,43.82,53030.0,35.2654,35.2975,35.161,35.1771,53030.0
2018-03-26 14:40:00,43.83,43.87,43.76,43.78,40018.0,35.1851,35.2172,35.1289,35.145,40018.0
2018-03-26 14:50:00,43.79,43.87,43.79,43.82,53598.0,35.153,35.2172,35.153,35.1771,53598.0
2018-03-26 15:00:00,43.83,44.0,43.82,43.99,34887.0,35.1851,35.3216,35.1771,35.3135,34887.0
2018-03-26 15:10:00,43.99,44.01,43.92,43.98,47740.0,35.3135,35.3296,35.2574,35.3055,47740.0
2018-03-26 15:20:00,43.97,44.02,43.91,44.02,48296.0,35.2975,35.3376,35.2493,35.3376,48296.0
2018-03-26 15:30:00,44.03,44.06,43.97,44.02,70210.0,35.3457,35.3697,35.2975,35.3376,70210.0
2018-03-26 15:40:00,44.02,44.14,43.99,44.14,59059.0,35.3376,35.434,35.3135,35.434,59059.0
2018-03-26 15:50:00,44.15,44.15,44.02,44.06,153414.0,35.442,35.442,35.3376,35.3697,153414.0
2018-03-27 09:30:00,44.4,44.52,44.13,44.16,106951.0,35.6427,35.739,35.4259,35.45,106951.0
2018-03-27 09:40:00,44.15,44.17,44.01,44.04,51735.0,35.442,35.458,35.3296,35.3537,51735.0
2018-03-27 09:50:00,44.04,44.11,44.0,44.04,38288.0,35.3537,35.4099,35.3216,35.3537,38288.0
2018-03-27 10:00:00,44.03,44.17,43.93,44.03,63579.0,35.3457,35.458,35.2654,35.3457,63579.0
2018-03-27 10:10:00,44.02,44.03,43.89,43.97,37339.0,35.3376,35.3457,35.2333,35.2975,37339.0
2018-03-27 10:20:00,43.97,44.01,43.89,43.98,41543.0,35.2975,35.3296,35.2333,35.3055,41543.0
2018-03-27 10:30:00,43.97,43.99,43.83,43.99,29959.0,35.2975,35.3135,35.1851,35.3135,29959.0
2018-03-27 10:40:00,43.99,44.14,43.97,44.11,39858.0,35.3135,35.434,35.2975,35.4099,39858.0
2018-03-27 10:50:00,44.11,44.23,44.07,44.08,41900.0,35.4099,35.5062,35.3778,35.3858,41900.0
2018-03-27 11:00:00,44.08,44.08,43.99,43.99,41360.0,35.3858,35.3858,35.3135,35.3135,41360.0
2018-03-27 11:10:00,43.98,44.1,43.95,44.06,22700.0,35.3055,35.4019,35.2814,35.3697,22700.0
2018-03-27 11:20:00,44.06,44.11,44.0,44.1,20448.0,35.3697,35.4099,35.3216,35.4019,20448.0
2018-03-27 11:30:00,44.12,44.28,44.12,44.27,29970.0,35.4179,35.5463,35.4179,35.5383,29970.0
2018-03-27 11:40:00,44.27,44.41,44.24,44.36,43434.0,35.5383,35.6507,35.5142,35.6106,43434.0
2018-03-27 11:50:00,44.37,44.39,44.24,44.31,24261.0,35.6186,35.6347,35.5142,35.5704,24261.0
2018-03-27 12:00:00,44.3,44.31,44.18,44.2,22586.0,35.5624,35.5704,35.4661,35.4821,22586.0
2018-03-27 12:10:00,44.21,44.25,44.18,44.2,21410.0,35.4902,35.5223,35.4661,35.4821,21410.0
2018-03-27 12:20:00,44.2,44.23,44.09,44.1,24241.0,35.4821,35.5062,35.3938,35.4019,24241.0
2018-03-27 12:30:00,44.08,44.1,44.03,44.08,34094.0,35.3858,35.4019,35.3457,35.3858,34094.0
2018-03-27 12:40:00,44.1,44.12,44.02,44.06,36249.0,35.4019,35.4179,35.3376,35.3697,36249.0
2018-03-27 12:50:00,44.06,44.08,43.97,44.06,30418.0,35.3697,35.3858,35.2975,35.3697,30418.0
2018-03-27 13:00:00,44.08,44.11,44.03,44.09,24160.0,35.3858,35.4099,35.3457,35.3938,24160.0
2018-03-27 13:10:00,44.1,44.13,44.03,44.09,10985.0,35.4019,35.4259,35.3457,35.3938,10985.0
2018-03-27 13:20:00,44.09,44.1,43.96,43.97,10859.0,35.3938,35.4019,35.2895,35.2975,10859.0
2018-03-27 13:30:00,43.97,44.0,43.84,43.86,22367.0,35.2975,35.3216,35.1931,35.2092,22367.0
2018-03-27 13:40:00,43.87,43.89,43.76,43.77,25255.0,35.2172,35.2333,35.1289,35.1369,25255.0
2018-03-27 13:50:00,43.78,43.83,43.7,43.81,72364.0,35.145,35.1851,35.0807,35.169,72364.0
2018-03-27 14:00:00,43.8,43.8,43.61,43.63,26517.0,35.161,35.161,35.0085,35.0246,26517.0
2018-03-27 14:10:00,43.63,43.84,43.63,43.81,27868.0,35.0246,35.1931,35.0246,35.169,27868.0
2018-03-27 14:20:00,43.81,43.81,43.56,43.57,31142.0,35.169,35.169,34.9684,34.9764,31142.0
2018-03-27 14:30:00,43.57,43.69,43.5,43.69,33194.0,34.9764,35.0727,34.9202,35.0727,33194.0
2018-03-27 14:40:00,43.67,43.74,43.47,43.49,35180.0,35.0567,35.1129,34.8961,34.9122,35180.0
2018-03-27 14:50:00,43.5,43.55,43.37,43.38,31260.0,34.9202,34.9603,34.8158,34.8239,31260.0
2018-03-27 15:00:00,43.38,43.39,43.02,43.15,75198.0,34.8239,34.8319,34.5349,34.6392,75198.0
2018-03-27 15:10:00,43.16,43.26,43.07,43.17,61672.0,34.6473,34.7275,34.575,34.6553,61672.0
2018-03-27 15:20:00,43.16,43.16,42.89,42.9,58835.0,34.6473,34.6473,34.4305,34.4385,58835.0
2018-03-27 15:30:00,42.89,42.92,42.53,42.77,143561.0,34.4305,34.4546,34.1415,34.3342,143561.0
2018-03-27 15:40:00,42.77,42.77,42.24,42.37,173983.0,34.3342,34.3342,33.9087,34.0131,173983.0
2018-03-27 15:50:00,42.37,42.66,42.37,42.66,236398.0,34.0131,34.2459,34.0131,34.2459,236398.0
2018-03-28 09:30:00,42.57,42.84,42.23,42.23,123658.0,34.1736,34.3904,33.9007,33.9007,123658.0
2018-03-28 09:40:00,42.23,42.52,42.09,42.51,98674.0,33.9007,34.1335,33.7883,34.1255,98674.0
2018-03-28 09:50:00,42.51,42.63,42.35,42.5,70741.0,34.1255,34.2218,33.997,34.1174,70741.0
2018-03-28 10:00:00,42.5,42.66,42.39,42.46,56815.0,34.1174,34.2459,34.0291,34.0853,56815.0
2018-03-28 10:10:00,42.45,42.45,42.12,42.16,54530.0,34.0773,34.0773,33.8124,33.8445,54530.0
2018-03-28 10:20:00,42.16,42.33,42.06,42.15,73044.0,33.8445,33.981,33.7642,33.8365,73044.0
2018-03-28 10:30:00,42.17,42.19,41.83,41.97,107748.0,33.8525,33.8686,33.5796,33.692,107748.0
2018-03-28 10:40:00,41.96,41.96,41.63,41.7,95649.0,33.6839,33.6839,33.419,33.4752,95649.0
2018-03-28 10:50:00,41.69,41.98,41.62,41.9,76474.0,33.4672,33.7,33.411,33.6358,76474.0
2018-03-28 11:00:00,41.91,42.14,41.91,42.11,51619.0,33.6438,33.8284,33.6438,33.8044,51619.0
2018-03-28 11:10:00,42.1,42.19,41.89,42.02,38368.0,33.7963,33.8686,33.6277,33.7321,38368.0
2018-03-28 11:20:00,42.01,42.01,41.81,41.85,48955.0,33.7241,33.7241,33.5635,33.5956,48955.0
2018-03-28 11:30:00,41.85,42.06,41.73,41.95,51657.0,33.5956,33.7642,33.4993,33.6759,51657.0
2018-03-28 11:40:00,41.97,42.17,41.97,42.05,35488.0,33.692,33.8525,33.692,33.7562,35488.0
2018-03-28 11:50:00,42.08,42.15,41.95,42.03,40148.0,33.7803,33.8365,33.6759,33.7401,40148.0
2018-03-28 12:00:00,42.04,42.15,41.94,42.13,43670.0,33.7482,33.8365,33.6679,33.8204,43670.0
2018-03-28 12:10:00,42.13,42.42,42.13,42.42,48017.0,33.8204,34.0532,33.8204,34.0532,48017.0
2018-03-28 12:20:00,42.42,42.49,42.18,42.2,33624.0,34.0532,34.1094,33.8605,33.8766,33624.0
2018-03-28 12:30:00,42.2,42.27,42.15,42.16,37179.0,33.8766,33.9328,33.8365,33.8445,37179.0
2018-03-28 12:40:00,42.19,42.21,42.0,42.04,52650.0,33.8686,33.8846,33.716,33.7482,52650.0
2018-03-28 12:50:00,42.04,42.05,41.82,41.87,39439.0,33.7482,33.7562,33.5716,33.6117,39439.0
2018-03-28 13:00:00,41.87,42.02,41.72,42.02,62442.0,33.6117,33.7321,33.4913,33.7321,62442.0
2018-03-28 13:10:00,42.02,42.02,41.84,41.88,37779.0,33.7321,33.7321,33.5876,33.6197,37779.0
2018-03-28 13:20:00,41.88,42.13,41.88,42.12,48545.0,33.6197,33.8204,33.6197,33.8124,48545.0
2018-03-28 13:30:00,42.13,42.14,41.92,42.04,48822.0,33.8204,33.8284,33.6518,33.7482,48822.0
2018-03-28 13:40:00,42.03,42.3,41.96,42.24,49258.0,33.7401,33.9569,33.6839,33.9087,49258.0
2018-03-28 13:50:00,42.21,42.21,42.04,42.1,44355.0,33.8846,33.8846,33.7482,33.7963,44355.0
2018-03-28 14:00:00,42.13,42.18,41.9,41.99,39931.0,33.8204,33.8605,33.6358,33.708,39931.0
2018-03-28 14:10:00,42.0,42.11,41.9,42.01,30499.0,33.716,33.8044,33.6358,33.7241,30499.0
2018-03-28 14:20:00,42.03,42.13,41.9,41.9,25794.0,33.7401,33.8204,33.6358,33.6358,25794.0
2018-03-28 14:30:00,41.89,42.03,41.84,42.0,30202.0,33.6277,33.7401,33.5876,33.716,30202.0
2018-03-28 14:40:00,42.03,42.09,41.94,42.01,29727.0,33.7401,33.7883,33.6679,33.7241,29727.0
2018-03-28 14:50:00,42.01,42.06,41.89,41.91,26565.0,33.7241,33.7642,33.6277,33.6438,26565.0
2018-03-28 15:00:00,41.92,41.93,41.65,41.65,49666.0,33.6518,33.6599,33.4351,33.4351,49666.0
2018-03-28 15:10:00,41.66,41.86,41.65,41.79,90243.0,33.4431,33.6037,33.4351,33.5475,90243.0
2018-03-28 15:20:00,41.8,41.92,41.68,41.92,76660.0,33.5555,33.6518,33.4592,33.6518,76660.0
2018-03-28 15:30:00,41.91,42.0,41.81,41.96,87475.0,33.6438,33.716,33.5635,33.6839,87475.0
2018-03-28 15:40:00,41.96,42.0,41.79,41.85,90586.0,33.6839,33.716,33.5475,33.5956,90586.0
2018-03-28 15:50:00,41.86,41.89,41.63,41.65,197932.0,33.6037,33.6277,33.419,33.4351,197932.0
2018-03-29 09:30:00,41.97,42.33,41.88,41.93,74203.0,33.692,33.981,33.6197,33.6599,74203.0
2018-03-29 09:40:00,41.93,41.94,41.77,41.78,31409.0,33.6599,33.6679,33.5314,33.5394,31409.0
2018-03-29 09:50:00,41.79,41.81,41.69,41.73,25319.0,33.5475,33.5635,33.4672,33.4993,25319.0
2018-03-29 10:00:00,41.74,41.83,41.59,41.65,138967.0,33.5073,33.5796,33.3869,33.4351,138967.0
2018-03-29 10:10:00,41.65,41.86,41.64,41.78,53491.0,33.4351,33.6037,33.4271,33.5394,53491.0
2018-03-29 10:20:00,41.78,41.84,41.67,41.75,29283.0,33.5394,33.5876,33.4511,33.5154,29283.0
2018-03-29 10:30:00,41.75,41.8,41.69,41.77,32679.0,33.5154,33.5555,33.4672,33.5314,32679.0
2018-03-29 10:40:00,41.77,41.96,41.74,41.96,26563.0,33.5314,33.6839,33.5073,33.6839,26563.0
2018-03-29 10:50:00,41.95,42.09,41.95,42.09,39665.0,33.6759,33.7883,33.6759,33.7883,39665.0
2018-03-29 11:00:00,42.09,42.18,42.06,42.13,22687.0,33.7883,33.8605,33.7642,33.8204,22687.0
2018-03-29 11:10:00,42.13,42.13,41.96,41.99,29725.0,33.8204,33.8204,33.6839,33.708,29725.0
2018-03-29 11:20:00,41.98,42.0,41.92,41.93,23626.0,33.7,33.716,33.6518,33.6599,23626.0
2018-03-29 11:30:00,41.93,41.93,41.82,41.84,22906.0,33.6599,33.6599,33.5716,33.5876,22906.0
2018-03-29 11:40:00,41.84,42.01,41.84,42.01,17738.0,33.5876,33.7241,33.5876,33.7241,17738.0
2018-03-29 11:50:00,42.01,42.03,41.97,42.02,11845.0,33.7241,33.7401,33.692,33.7321,11845.0
2018-03-29 12:00:00,42.03,42.04,41.84,41.85,27821.0,33.7401,33.7482,33.5876,33.5956,27821.0
2018-03-29 12:10:00,41.85,41.92,41.84,41.85,20164.0,33.5956,33.6518,33.5876,33.5956,20164.0
2018-03-29 12:20:00,41.85,41.95,41.83,41.95,15432.0,33.5956,33.6759,33.5796,33.6759,15432.0
2018-03-29 12:30:00,41.94,41.96,41.92,41.95,10410.0,33.6679,33.6839,33.6518,33.6759,10410.0
2018-03-29 12:40:00,41.95,41.95,41.9,41.95,10984.0,33.6759,33.6759,33.6358,33.6759,10984.0
2018-03-29 12:50:00,41.95,41.96,41.9,41.9,22252.0,33.6759,33.6839,33.6358,33.6358,22252.0
2018-03-29 13:00:00,41.91,41.92,41.8,41.82,25389.0,33.6438,33.6518,33.5555,33.5716,25389.0
2018-03-29 13:10:00,41.81,41.88,41.8,41.87,33101.0,33.5635,33.6197,33.5555,33.6117,33101.0
2018-03-29 13:20:00,41.87,41.96,41.86,41.94,41556.0,33.6117,33.6839,33.6037,33.6679,41556.0
2018-03-29 13:30:00,41.94,42.09,41.9,42.05,33466.0,33.6679,33.7883,33.6358,33.7562,33466.0
2018-03-29 13:40:00,42.05,42.15,42.05,42.11,31574.0,33.7562,33.8365,33.7562,33.8044,31574.0
2018-03-29 13:50:00,42.14,42.24,42.11,42.15,33935.0,33.8284,33.9087,33.8044,33.8365,33935.0
2018-03-29 14:00:00,42.14,42.15,42.1,42.15,25666.0,33.8284,33.8365,33.7963,33.8365,25666.0
2018-03-29 14:10:00,42.15,42.21,42.13,42.13,26577.0,33.8365,33.8846,33.8204,33.8204,26577.0
2018-03-29 14:20:00,42.13,42.27,42.12,42.26,25387.0,33.8204,33.9328,33.8124,33.9248,25387.0
2018-03-29 14:30:00,42.29,42.29,42.24,42.26,22431.0,33.9488,33.9488,33.9087,33.9248,22431.0
2018-03-29 14:40:00,42.25,42.44,42.24,42.44,63135.0,33.9167,34.0693,33.9087,34.0693,63135.0
2018-03-29 14:50:00,42.44,42.47,42.39,42.42,31629.0,34.0693,34.0933,34.0291,34.0532,31629.0
2018-03-29 15:00:00,42.41,42.54,42.4,42.53,48880.0,34.0452,34.1495,34.0372,34.1415,48880.0
2018-03-29 15:10:00,42.53,42.54,42.4,42.41,45876.0,34.1415,34.1495,34.0372,34.0452,45876.0
2018-03-29 15:20:00,42.41,42.41,42.22,42.31,28301.0,34.0452,34.0452,33.8927,33.9649,28301.0
2018-03-29 15:30:00,42.31,42.31,42.16,42.26,46459.0,33.9649,33.9649,33.8445,33.9248,46459.0
2018-03-29 15:40:00,42.27,42.44,42.25,42.44,90366.0,33.9328,34.0693,33.9167,34.0693,90366.0
2018-03-29 15:50:00,42.44,42.93,42.44,42.73,952700.0,34.0693,34.4626,34.0693,34.3021,952700.0
2018-04-02 09:30:00,42.53,42.62,42.41,42.62,45351.0,34.1415,34.2138,34.0452,34.2138,45351.0
2018-04-02 09:40:00,42.6,42.6,42.24,42.28,48090.0,34.1977,34.1977,33.9087,33.9408,48090.0
2018-04-02 09:50:00,42.27,42.34,42.19,42.21,30826.0,33.9328,33.989,33.8686,33.8846,30826.0
2018-04-02 10:00:00,42.2,42.22,41.99,42.08,56868.0,33.8766,33.8927,33.708,33.7803,56868.0
2018-04-02 10:10:00,42.09,42.13,41.96,42.0,30460.0,33.7883,33.8204,33.6839,33.716,30460.0
2018-04-02 10:20:00,42.01,42.11,41.93,41.95,30563.0,33.7241,33.8044,33.6599,33.6759,30563.0
2018-04-02 10:30:00,41.95,41.95,41.79,41.88,40049.0,33.6759,33.6759,33.5475,33.6197,40049.0
2018-04-02 10:40:00,41.89,41.97,41.83,41.92,18510.0,33.6277,33.692,33.5796,33.6518,18510.0
2018-04-02 10:50:00,41.91,41.94,41.68,41.73,25365.0,33.6438,33.6679,33.4592,33.4993,25365.0
2018-04-02 11:00:00,41.72,41.72,41.46,41.57,45291.0,33.4913,33.4913,33.2826,33.3709,45291.0
2018-04-02 11:10:00,41.57,41.64,41.47,41.61,43838.0,33.3709,33.4271,33.2906,33.403,43838.0
2018-04-02 11:20:00,41.64,41.66,41.54,41.65,31007.0,33.4271,33.4431,33.3468,33.4351,31007.0
2018-04-02 11:30:00,41.65,41.66,41.19,41.2,78254.0,33.4351,33.4431,33.0658,33.0738,78254.0
2018-04-02 11:40:00,41.19,41.31,41.05,41.23,61949.0,33.0658,33.1621,32.9534,33.0979,61949.0
2018-04-02 11:50:00,41.21,41.37,41.15,41.19,50141.0,33.0819,33.2103,33.0337,33.0658,50141.0
2018-04-02 12:00:00,41.21,41.25,41.07,41.13,59533.0,33.0819,33.114,32.9695,33.0176,59533.0
2018-04-02 12:10:00,41.13,41.26,41.06,41.25,42752.0,33.0176,33.122,32.9615,33.114,42752.0
2018-04-02 12:20:00,41.24,41.25,41.13,41.14,26033.0,33.1059,33.114,33.0176,33.0257,26033.0
2018-04-02 12:30:00,41.14,41.29,41.14,41.24,26981.0,33.0257,33.1461,33.0257,33.1059,26981.0
2018-04-02 12:40:00,41.24,41.35,41.17,41.31,18465.0,33.1059,33.1943,33.0498,33.1621,18465.0
2018-04-02 12:50:00,41.3,41.3,41.14,41.2,31062.0,33.1541,33.1541,33.0257,33.0738,31062.0
2018-04-02 13:00:00,41.21,41.23,41.11,41.13,27279.0,33.0819,33.0979,33.0016,33.0176,27279.0
2018-04-02 13:10:00,41.11,41.16,41.06,41.07,24054.0,33.0016,33.0417,32.9615,32.9695,24054.0
2018-04-02 13:20:00,41.09,41.11,40.89,40.93,60412.0,32.9855,33.0016,32.825,32.8571,60412.0
2018-04-02 13:30:00,40.93,41.12,40.93,40.99,27656.0,32.8571,33.0096,32.8571,32.9053,27656.0
2018-04-02 13:40:00,41.0,41.0,40.8,40.84,48553.0,32.9133,32.9133,32.7527,32.7848,48553.0
2018-04-02 13:50:00,40.85,40.94,40.7,40.7,40070.0,32.7929,32.8651,32.6725,32.6725,40070.0
2018-04-02 14:00:00,40.7,40.73,40.53,40.71,51895.0,32.6725,32.6965,32.536,32.6805,51895.0
2018-04-02 14:10:00,40.72,40.83,40.66,40.81,44309.0,32.6885,32.7768,32.6403,32.7608,44309.0
2018-04-02 14:20:00,40.83,40.9,40.7,40.75,33464.0,32.7768,32.833,32.6725,32.7126,33464.0
2018-04-02 14:30:00,40.74,40.87,40.69,40.75,49039.0,32.7046,32.8089,32.6644,32.7126,49039.0
2018-04-02 14:40:00,40.76,40.84,40.63,40.84,39525.0,32.7206,32.7848,32.6163,32.7848,39525.0
2018-04-02 14:50:00,40.84,41.0,40.84,40.99,45606.0,32.7848,32.9133,32.7848,32.9053,45606.0
2018-04-02 15:00:00,41.0,41.02,40.85,40.91,40642.0,32.9133,32.9293,32.7929,32.841,40642.0
2018-04-02 15:10:00,40.91,41.1,40.89,41.1,43783.0,32.841,32.9936,32.825,32.9936,43783.0
2018-04-02 15:20:00,41.11,41.14,40.87,40.91,60009.0,33.0016,33.0257,32.8089,32.841,60009.0
2018-04-02 15:30:00,40.94,40.97,40.74,40.79,70302.0,32.8651,32.8892,32.7046,32.7447,70302.0
2018-04-02 15:40:00,40.79,41.13,40.73,41.06,94506.0,32.7447,33.0176,32.6965,32.9615,94506.0
2018-04-02 15:50:00,41.07,41.16,40.91,41.0,167453.0,32.9695,33.0417,32.841,32.9133,167453.0
2018-04-03 09:30:00,41.34,41.44,41.14,41.26,59452.0,33.1862,33.2665,33.0257,33.122,59452.0
2018-04-03 09:40:00,41.26,41.31,41.09,41.09,46141.0,33.122,33.1621,32.9855,32.9855,46141.0
2018-04-03 09:50:00,41.09,41.09,40.85,40.91,51810.0,32.9855,32.9855,32.7929,32.841,51810.0
2018-04-03 10:00:00,40.93,40.94,40.83,40.9,48203.0,32.8571,32.8651,32.7768,32.833,48203.0
2018-04-03 10:10:00,40.9,40.9,40.76,40.77,48733.0,32.833,32.833,32.7206,32.7286,48733.0
2018-04-03 10:20:00,40.77,40.9,40.73,40.9,49819.0,32.7286,32.833,32.6965,32.833,49819.0
2018-04-03 10:30:00,40.9,41.11,40.9,40.95,39622.0,32.833,33.0016,32.833,32.8731,39622.0
2018-04-03 10:40:00,40.95,41.24,40.95,41.08,42634.0,32.8731,33.1059,32.8731,32.9775,42634.0
2018-04-03 10:50:00,41.08,41.33,41.06,41.28,57151.0,32.9775,33.1782,32.9615,33.1381,57151.0
2018-04-03 11:00:00,41.28,41.49,41.28,41.44,58746.0,33.1381,33.3066,33.1381,33.2665,58746.0
2018-04-03 11:10:00,41.44,41.45,41.31,41.36,39953.0,33.2665,33.2745,33.1621,33.2023,39953.0
2018-04-03 11:20:00,41.36,41.36,41.27,41.32,30456.0,33.2023,33.2023,33.13,33.1702,30456.0
2018-04-03 11:30:00,41.31,41.33,41.12,41.15,44051.0,33.1621,33.1782,33.0096,33.0337,44051.0
2018-04-03 11:40:00,41.15,41.24,41.11,41.12,41197.0,33.0337,33.1059,33.0016,33.0096,41197.0
2018-04-03 11:50:00,41.11,41.12,40.98,40.98,45748.0,33.0016,33.0096,32.8972,32.8972,45748.0
2018-04-03 12:00:00,40.99,41.13,40.99,41.13,26909.0,32.9053,33.0176,32.9053,33.0176,26909.0
2018-04-03 12:10:00,41.12,41.15,40.99,41.02,26559.0,33.0096,33.0337,32.9053,32.9293,26559.0
2018-04-03 12:20:00,41.03,41.04,40.87,40.93,26149.0,32.9374,32.9454,32.8089,32.8571,26149.0
2018-04-03 12:30:00,40.92,41.06,40.92,41.04,17341.0,32.8491,32.9615,32.8491,32.9454,17341.0
2018-04-03 12:40:00,41.06,41.14,41.01,41.04,25974.0,32.9615,33.0257,32.9213,32.9454,25974.0
2018-04-03 12:50:00,41.04,41.1,40.97,41.03,16850.0,32.9454,32.9936,32.8892,32.9374,16850.0
2018-04-03 13:00:00,41.03,41.08,40.96,41.03,22338.0,32.9374,32.9775,32.8812,32.9374,22338.0
2018-04-03 13:10:00,41.04,41.13,40.98,41.1,15848.0,32.9454,33.0176,32.8972,32.9936,15848.0
2018-04-03 13:20:00,41.11,41.24,41.09,41.18,21547.0,33.0016,33.1059,32.9855,33.0578,21547.0
2018-04-03 13:30:00,41.18,41.22,41.09,41.11,20324.0,33.0578,33.0899,32.9855,33.0016,20324.0
2018-04-03 13:40:00,41.1,41.18,41.06,41.06,21767.0,32.9936,33.0578,32.9615,32.9615,21767.0
2018-04-03 13:50:00,41.06,41.19,41.06,41.19,23631.0,32.9615,33.0658,32.9615,33.0658,23631.0
2018-04-03 14:00:00,41.18,41.2,41.07,41.13,25623.0,33.0578,33.0738,32.9695,33.0176,25623.0
2018-04-03 14:10:00,41.12,41.12,40.96,41.01,34030.0,33.0096,33.0096,32.8812,32.9213,34030.0
2018-04-03 14:20:00,41.0,41.04,40.93,40.97,27550.0,32.9133,32.9454,32.8571,32.8892,27550.0
2018-04-03 14:30:00,40.98,40.98,40.86,40.93,26420.0,32.8972,32.8972,32.8009,32.8571,26420.0
2018-04-03 14:40:00,40.93,41.18,40.84,41.13,57081.0,32.8571,33.0578,32.7848,33.0176,57081.0
2018-04-03 14:50:00,41.12,41.32,41.06,41.25,52264.0,33.0096,33.1702,32.9615,33.114,52264.0
2018-04-03 15:00:00,41.24,41.46,41.2,41.44,49089.0,33.1059,33.2826,33.0738,33.2665,49089.0
2018-04-03 15:10:00,41.43,41.49,41.22,41.33,59108.0,33.2585,33.3066,33.0899,33.1782,59108.0
2018-04-03 15:20:00,41.33,41.35,41.23,41.35,45361.0,33.1782,33.1943,33.0979,33.1943,45361.0
2018-04-03 15:30:00,41.37,41.38,41.16,41.26,57025.0,33.2103,33.2183,33.0417,33.122,57025.0
2018-04-03 15:40:00,41.27,41.37,41.22,41.28,83255.0,33.13,33.2103,33.0899,33.1381,83255.0
2018-04-03 15:50:00,41.28,41.42,41.27,41.37,177557.0,33.1381,33.2504,33.13,33.2103,177557.0
2018-04-04 09:30:00,40.22,40.44,40.2,40.4,89711.0,32.5457,32.7238,32.5296,32.6914,89711.0
2018-04-04 09:40:00,40.4,40.43,40.32,40.35,101042.0,32.6914,32.7157,32.6267,32.6509,101042.0
2018-04-04 09:50:00,40.35,40.55,40.3,40.53,64417.0,32.6509,32.8128,32.6105,32.7966,64417.0
2018-04-04 10:00:00,40.52,40.6,40.37,40.53,80050.0,32.7885,32.8532,32.6671,32.7966,80050.0
2018-04-04 10:10:00,40.53,40.68,40.53,40.61,55518.0,32.7966,32.918,32.7966,32.8613,55518.0
2018-04-04 10:20:00,40.59,40.67,40.49,40.6,34240.0,32.8451,32.9099,32.7642,32.8532,34240.0
2018-04-04 10:30:00,40.61,40.65,40.44,40.49,56970.0,32.8613,32.8937,32.7238,32.7642,56970.0
2018-04-04 10:40:00,40.49,40.71,40.45,40.71,94879.0,32.7642,32.9422,32.7319,32.9422,94879.0
2018-04-04 10:50:00,40.72,40.84,40.69,40.79,50778.0,32.9503,33.0474,32.9261,33.007,50778.0
2018-04-04 11:00:00,40.77,40.77,40.63,40.64,28500.0,32.9908,32.9908,32.8775,32.8856,28500.0
2018-04-04 11:10:00,40.65,40.86,40.65,40.82,27538.0,32.8937,33.0636,32.8937,33.0313,27538.0
2018-04-04 11:20:00,40.83,40.92,40.83,40.89,49127.0,33.0393,33.1122,33.0393,33.0879,49127.0
2018-04-04 11:30:00,40.88,41.01,40.85,40.94,56268.0,33.0798,33.185,33.0555,33.1284,56268.0
2018-04-04 11:40:00,40.94,40.99,40.9,40.97,32265.0,33.1284,33.1688,33.096,33.1526,32265.0
2018-04-04 11:50:00,40.96,41.04,40.9,41.03,29719.0,33.1445,33.2093,33.096,33.2012,29719.0
2018-04-04 12:00:00,41.03,41.11,40.97,41.09,56960.0,33.2012,33.2659,33.1526,33.2497,56960.0
2018-04-04 12:10:00,41.1,41.17,41.09,41.11,45586.0,33.2578,33.3145,33.2497,33.2659,45586.0
2018-04-04 12:20:00,41.11,41.2,41.07,41.14,36418.0,33.2659,33.3387,33.2336,33.2902,36418.0
2018-04-04 12:30:00,41.16,41.24,41.1,41.18,34913.0,33.3064,33.3711,33.2578,33.3226,34913.0
2018-04-04 12:40:00,41.19,41.29,41.13,41.21,32514.0,33.3307,33.4116,33.2821,33.3468,32514.0
2018-04-04 12:50:00,41.21,41.21,41.13,41.13,20089.0,33.3468,33.3468,33.2821,33.2821,20089.0
2018-04-04 13:00:00,41.13,41.16,41.03,41.03,24023.0,33.2821,33.3064,33.2012,33.2012,24023.0
2018-04-04 13:10:00,41.03,41.04,40.96,40.96,23763.0,33.2012,33.2093,33.1445,33.1445,23763.0
2018-04-04 13:20:00,40.96,40.99,40.88,40.96,25162.0,33.1445,33.1688,33.0798,33.1445,25162.0
2018-04-04 13:30:00,40.95,40.98,40.9,40.97,13644.0,33.1365,33.1607,33.096,33.1526,13644.0
2018-04-04 13:40:00,40.98,41.05,40.93,40.94,16814.0,33.1607,33.2174,33.1203,33.1284,16814.0
2018-04-04 13:50:00,40.94,40.95,40.89,40.92,24994.0,33.1284,33.1365,33.0879,33.1122,24994.0
2018-04-04 14:00:00,40.94,41.13,40.92,41.07,24678.0,33.1284,33.2821,33.1122,33.2336,24678.0
2018-04-04 14:10:00,41.08,41.24,41.07,41.21,24081.0,33.2416,33.3711,33.2336,33.3468,24081.0
2018-04-04 14:20:00,41.2,41.26,41.19,41.23,24985.0,33.3387,33.3873,33.3307,33.363,24985.0
2018-04-04 14:30:00,41.24,41.28,41.15,41.16,18976.0,33.3711,33.4035,33.2983,33.3064,18976.0
2018-04-04 14:40:00,41.16,41.3,41.16,41.24,21031.0,33.3064,33.4197,33.3064,33.3711,21031.0
2018-04-04 14:50:00,41.25,41.3,41.22,41.28,25872.0,33.3792,33.4197,33.3549,33.4035,25872.0
2018-04-04 15:00:00,41.26,41.32,41.26,41.32,30984.0,33.3873,33.4359,33.3873,33.4359,30984.0
2018-04-04 15:10:00,41.31,41.31,41.23,41.24,23169.0,33.4278,33.4278,33.363,33.3711,23169.0
2018-04-04 15:20:00,41.25,41.47,41.25,41.44,70157.0,33.3792,33.5572,33.3792,33.533,70157.0
2018-04-04 15:30:00,41.44,41.54,41.42,41.53,60526.0,33.533,33.6139,33.5168,33.6058,60526.0
2018-04-04 15:40:00,41.53,41.53,41.42,41.42,188515.0,33.6058,33.6058,33.5168,33.5168,188515.0
2018-04-04 15:50:00,41.43,41.54,41.08,41.18,310396.0,33.5249,33.6139,33.2416,33.3226,310396.0
2018-04-05 09:30:00,41.5,41.62,41.4,41.42,96460.0,33.5815,33.6786,33.5006,33.5168,96460.0
2018-04-05 09:40:00,41.43,41.53,41.38,41.46,76641.0,33.5249,33.6058,33.4844,33.5491,76641.0
2018-04-05 09:50:00,41.46,41.52,41.42,41.52,74816.0,33.5491,33.5977,33.5168,33.5977,74816.0
2018-04-05 10:00:00,41.52,41.64,41.47,41.61,65965.0,33.5977,33.6948,33.5572,33.6705,65965.0
2018-04-05 10:10:00,41.62,41.67,41.53,41.54,87513.0,33.6786,33.7191,33.6058,33.6139,87513.0
2018-04-05 10:20:00,41.55,41.64,41.53,41.64,47923.0,33.622,33.6948,33.6058,33.6948,47923.0
2018-04-05 10:30:00,41.64,41.75,41.63,41.73,65986.0,33.6948,33.7838,33.6867,33.7676,65986.0
2018-04-05 10:40:00,41.73,41.73,41.53,41.56,42736.0,33.7676,33.7676,33.6058,33.6301,42736.0
2018-04-05 10:50:00,41.58,41.65,41.54,41.6,46086.0,33.6462,33.7029,33.6139,33.6624,46086.0
2018-04-05 11:00:00,41.6,41.87,41.6,41.84,57714.0,33.6624,33.8809,33.6624,33.8566,57714.0
2018-04-05 11:10:00,41.84,41.91,41.82,41.83,33246.0,33.8566,33.9133,33.8404,33.8485,33246.0
2018-04-05 11:20:00,41.83,41.94,41.83,41.86,51864.0,33.8485,33.9376,33.8485,33.8728,51864.0
2018-04-05 11:30:00,41.85,41.95,41.83,41.87,42843.0,33.8647,33.9456,33.8485,33.8809,42843.0
2018-04-05 11:40:00,41.87,41.87,41.76,41.82,54549.0,33.8809,33.8809,33.7919,33.8404,54549.0
2018-04-05 11:50:00,41.82,41.89,41.81,41.89,37381.0,33.8404,33.8971,33.8324,33.8971,37381.0
2018-04-05 12:00:00,41.88,41.91,41.84,41.84,32952.0,33.889,33.9133,33.8566,33.8566,32952.0
2018-04-05 12:10:00,41.84,41.84,41.68,41.71,38837.0,33.8566,33.8566,33.7272,33.7514,38837.0
2018-04-05 12:20:00,41.71,41.73,41.66,41.71,33886.0,33.7514,33.7676,33.711,33.7514,33886.0
2018-04-05 12:30:00,41.71,41.74,41.64,41.73,21505.0,33.7514,33.7757,33.6948,33.7676,21505.0
2018-04-05 12:40:00,41.74,41.76,41.7,41.75,28441.0,33.7757,33.7919,33.7433,33.7838,28441.0
2018-04-05 12:50:00,41.76,41.82,41.74,41.8,15144.0,33.7919,33.8404,33.7757,33.8243,15144.0
2018-04-05 13:00:00,41.81,41.88,41.81,41.83,26635.0,33.8324,33.889,33.8324,33.8485,26635.0
2018-04-05 13:10:00,41.83,41.83,41.72,41.75,20432.0,33.8485,33.8485,33.7595,33.7838,20432.0
2018-04-05 13:20:00,41.75,41.75,41.57,41.64,21672.0,33.7838,33.7838,33.6382,33.6948,21672.0
2018-04-05 13:30:00,41.64,41.73,41.61,41.63,32251.0,33.6948,33.7676,33.6705,33.6867,32251.0
2018-04-05 13:40:00,41.64,41.64,41.5,41.61,32521.0,33.6948,33.6948,33.5815,33.6705,32521.0
2018-04-05 13:50:00,41.61,41.72,41.59,41.69,31517.0,33.6705,33.7595,33.6543,33.7353,31517.0
2018-04-05 14:00:00,41.69,41.77,41.63,41.64,41608.0,33.7353,33.8,33.6867,33.6948,41608.0
2018-04-05 14:10:00,41.65,41.79,41.65,41.77,19495.0,33.7029,33.8162,33.7029,33.8,19495.0
2018-04-05 14:20:00,41.78,41.78,41.71,41.75,48619.0,33.8081,33.8081,33.7514,33.7838,48619.0
2018-04-05 14:30:00,41.75,41.79,41.74,41.74,32258.0,33.7838,33.8162,33.7757,33.7757,32258.0
2018-04-05 14:40:00,41.74,41.86,41.74,41.85,26763.0,33.7757,33.8728,33.7757,33.8647,26763.0
2018-04-05 14:50:00,41.85,41.88,41.83,41.88,48109.0,33.8647,33.889,33.8485,33.889,48109.0
2018-04-05 15:00:00,41.88,41.99,41.85,41.99,33281.0,33.889,33.978,33.8647,33.978,33281.0
2018-04-05 15:10:00,41.98,42.0,41.95,41.98,28128.0,33.9699,33.9861,33.9456,33.9699,28128.0
2018-04-05 15:20:00,41.98,42.0,41.87,41.9,41123.0,33.9699,33.9861,33.8809,33.9052,41123.0
2018-04-05 15:30:00,41.91,41.92,41.74,41.76,58532.0,33.9133,33.9214,33.7757,33.7919,58532.0
2018-04-05 15:40:00,41.76,41.95,41.76,41.89,77720.0,33.7919,33.9456,33.7919,33.8971,77720.0
2018-04-05 15:50:00,41.9,42.02,41.81,41.81,218856.0,33.9052,34.0023,33.8324,33.8324,218856.0
2018-04-06 09:30:00,41.4,41.65,41.28,41.61,42657.0,33.5006,33.7029,33.4035,33.6705,42657.0
2018-04-06 09:40:00,41.61,41.61,41.49,41.59,25997.0,33.6705,33.6705,33.5734,33.6543,25997.0
2018-04-06 09:50:00,41.61,41.68,41.58,41.58,36809.0,33.6705,33.7272,33.6462,33.6462,36809.0
2018-04-06 10:00:00,41.59,41.63,41.46,41.47,26934.0,33.6543,33.6867,33.5491,33.5572,26934.0
2018-04-06 10:10:00,41.47,41.6,41.42,41.59,23891.0,33.5572,33.6624,33.5168,33.6543,23891.0
2018-04-06 10:20:00,41.59,41.64,41.41,41.41,15982.0,33.6543,33.6948,33.5087,33.5087,15982.0
2018-04-06 10:30:00,41.4,41.43,41.22,41.26,30622.0,33.5006,33.5249,33.3549,33.3873,30622.0
2018-04-06 10:40:00,41.25,41.26,41.03,41.12,37172.0,33.3792,33.3873,33.2012,33.274,37172.0
2018-04-06 10:50:00,41.11,41.23,41.08,41.16,24592.0,33.2659,33.363,33.2416,33.3064,24592.0
2018-04-06 11:00:00,41.15,41.16,40.96,41.07,37484.0,33.2983,33.3064,33.1445,33.2336,37484.0
2018-04-06 11:10:00,41.09,41.15,41.04,41.08,26533.0,33.2497,33.2983,33.2093,33.2416,26533.0
2018-04-06 11:20:00,41.09,41.1,40.93,41.04,24636.0,33.2497,33.2578,33.1203,33.2093,24636.0
2018-04-06 11:30:00,41.05,41.18,41.01,41.18,22838.0,33.2174,33.3226,33.185,33.3226,22838.0
2018-04-06 11:40:00,41.18,41.23,41.06,41.06,27836.0,33.3226,33.363,33.2255,33.2255,27836.0
2018-04-06 11:50:00,41.06,41.27,41.04,41.25,24841.0,33.2255,33.3954,33.2093,33.3792,24841.0
2018-04-06 12:00:00,41.22,41.29,41.15,41.24,19452.0,33.3549,33.4116,33.2983,33.3711,19452.0
2018-04-06 12:10:00,41.24,41.24,41.06,41.06,13033.0,33.3711,33.3711,33.2255,33.2255,13033.0
2018-04-06 12:20:00,41.05,41.08,40.96,40.99,18795.0,33.2174,33.2416,33.1445,33.1688,18795.0
2018-04-06 12:30:00,41.0,41.15,40.96,41.11,13095.0,33.1769,33.2983,33.1445,33.2659,13095.0
2018-04-06 12:40:00,41.12,41.19,41.1,41.17,21358.0,33.274,33.3307,33.2578,33.3145,21358.0
2018-04-06 12:50:00,41.18,41.42,41.12,41.39,24613.0,33.3226,33.5168,33.274,33.4925,24613.0
2018-04-06 13:00:00,41.4,41.4,41.13,41.15,19455.0,33.5006,33.5006,33.2821,33.2983,19455.0
2018-04-06 13:10:00,41.14,41.15,41.07,41.11,19938.0,33.2902,33.2983,33.2336,33.2659,19938.0
2018-04-06 13:20:00,41.12,41.22,41.08,41.17,9381.0,33.274,33.3549,33.2416,33.3145,9381.0
2018-04-06 13:30:00,41.17,41.21,41.03,41.03,18401.0,33.3145,33.3468,33.2012,33.2012,18401.0
2018-04-06 13:40:00,41.03,41.07,40.97,41.01,58854.0,33.2012,33.2336,33.1526,33.185,58854.0
2018-04-06 13:50:00,41.02,41.04,40.87,40.89,60593.0,33.1931,33.2093,33.0717,33.0879,60593.0
2018-04-06 14:00:00,40.88,40.94,40.77,40.79,37650.0,33.0798,33.1284,32.9908,33.007,37650.0
2018-04-06 14:10:00,40.8,40.9,40.78,40.78,20300.0,33.0151,33.096,32.9989,32.9989,20300.0
2018-04-06 14:20:00,40.81,40.87,40.67,40.71,38790.0,33.0232,33.0717,32.9099,32.9422,38790.0
2018-04-06 14:30:00,40.71,40.83,40.56,40.58,40593.0,32.9422,33.0393,32.8209,32.837,40593.0
2018-04-06 14:40:00,40.58,40.73,40.54,40.62,33876.0,32.837,32.9584,32.8047,32.8694,33876.0
2018-04-06 14:50:00,40.62,40.62,40.47,40.57,46458.0,32.8694,32.8694,32.748,32.829,46458.0
2018-04-06 15:00:00,40.58,40.67,40.46,40.56,48525.0,32.837,32.9099,32.7399,32.8209,48525.0
2018-04-06 15:10:00,40.57,40.7,40.54,40.61,38796.0,32.829,32.9342,32.8047,32.8613,38796.0
2018-04-06 15:20:00,40.62,40.73,40.59,40.6,38873.0,32.8694,32.9584,32.8451,32.8532,38873.0
2018-04-06 15:30:00,40.6,40.79,40.58,40.79,81337.0,32.8532,33.007,32.837,33.007,81337.0
2018-04-06 15:40:00,40.78,40.85,40.63,40.65,94531.0,32.9989,33.0555,32.8775,32.8937,94531.0
2018-04-06 15:50:00,40.65,40.94,40.65,40.71,201231.0,32.8937,33.1284,32.8937,32.9422,201231.0
2018-04-09 09:30:00,41.02,41.13,40.93,40.94,30060.0,33.1931,33.2821,33.1203,33.1284,30060.0
2018-04-09 09:40:00,40.93,41.17,40.93,41.15,29152.0,33.1203,33.3145,33.1203,33.2983,29152.0
2018-04-09 09:50:00,41.16,41.43,41.16,41.37,46746.0,33.3064,33.5249,33.3064,33.4763,46746.0
2018-04-09 10:00:00,41.37,41.47,41.35,41.47,39824.0,33.4763,33.5572,33.4601,33.5572,39824.0
2018-04-09 10:10:00,41.47,41.5,41.34,41.47,36287.0,33.5572,33.5815,33.452,33.5572,36287.0
2018-04-09 10:20:00,41.44,41.53,41.44,41.52,17257.0,33.533,33.6058,33.533,33.5977,17257.0
2018-04-09 10:30:00,41.52,41.74,41.52,41.65,40072.0,33.5977,33.7757,33.5977,33.7029,40072.0
2018-04-09 10:40:00,41.63,41.75,41.62,41.73,30590.0,33.6867,33.7838,33.6786,33.7676,30590.0
2018-04-09 10:50:00,41.73,41.77,41.62,41.65,21875.0,33.7676,33.8,33.6786,33.7029,21875.0
2018-04-09 11:00:00,41.66,41.66,41.55,41.56,10644.0,33.711,33.711,33.622,33.6301,10644.0
2018-04-09 11:10:00,41.58,41.69,41.57,41.68,10605.0,33.6462,33.7353,33.6382,33.7272,10605.0
2018-04-09 11:20:00,41.67,41.7,41.66,41.69,22048.0,33.7191,33.7433,33.711,33.7353,22048.0
2018-04-09 11:30:00,41.69,41.73,41.67,41.67,14267.0,33.7353,33.7676,33.7191,33.7191,14267.0
2018-04-09 11:40:00,41.67,41.85,41.67,41.85,10800.0,33.7191,33.8647,33.7191,33.8647,10800.0
2018-04-09 11:50:00,41.85,41.87,41.72,41.82,18425.0,33.8647,33.8809,33.7595,33.8404,18425.0
2018-04-09 12:00:00,41.82,41.93,41.76,41.93,19540.0,33.8404,33.9295,33.7919,33.9295,19540.0
2018-04-09 12:10:00,41.92,41.95,41.86,41.86,18622.0,33.9214,33.9456,33.8728,33.8728,18622.0
2018-04-09 12:20:00,41.85,41.87,41.8,41.82,18838.0,33.8647,33.8809,33.8243,33.8404,18838.0
2018-04-09 12:30:00,41.81,41.85,41.76,41.81,21149.0,33.8324,33.8647,33.7919,33.8324,21149.0
2018-04-09 12:40:00,41.81,41.91,41.81,41.87,19064.0,33.8324,33.9133,33.8324,33.8809,19064.0
2018-04-09 12:50:00,41.87,41.94,41.87,41.92,22696.0,33.8809,33.9376,33.8809,33.9214,22696.0
2018-04-09 13:00:00,41.93,42.03,41.93,42.03,29860.0,33.9295,34.0104,33.9295,34.0104,29860.0
2018-04-09 13:10:00,42.04,42.05,41.96,41.98,13801.0,34.0185,34.0266,33.9537,33.9699,13801.0
2018-04-09 13:20:00,41.97,41.99,41.94,41.95,13193.0,33.9618,33.978,33.9376,33.9456,13193.0
2018-04-09 13:30:00,41.95,42.03,41.95,41.99,11098.0,33.9456,34.0104,33.9456,33.978,11098.0
2018-04-09 13:40:00,41.99,42.0,41.92,41.97,14646.0,33.978,33.9861,33.9214,33.9618,14646.0
2018-04-09 13:50:00,41.98,42.02,41.97,41.97,20593.0,33.9699,34.0023,33.9618,33.9618,20593.0
2018-04-09 14:00:00,41.98,41.99,41.81,41.84,22988.0,33.9699,33.978,33.8324,33.8566,22988.0
2018-04-09 14:10:00,41.83,41.89,41.81,41.86,41058.0,33.8485,33.8971,33.8324,33.8728,41058.0
2018-04-09 14:20:00,41.85,41.85,41.69,41.79,50195.0,33.8647,33.8647,33.7353,33.8162,50195.0
2018-04-09 14:30:00,41.77,41.78,41.69,41.69,31307.0,33.8,33.8081,33.7353,33.7353,31307.0
2018-04-09 14:40:00,41.71,41.74,41.61,41.71,65828.0,33.7514,33.7757,33.6705,33.7514,65828.0
2018-04-09 14:50:00,41.7,41.76,41.69,41.73,14072.0,33.7433,33.7919,33.7353,33.7676,14072.0
2018-04-09 15:00:00,41.73,41.75,41.69,41.71,27343.0,33.7676,33.7838,33.7353,33.7514,27343.0
2018-04-09 15:10:00,41.72,41.74,41.54,41.57,25865.0,33.7595,33.7757,33.6139,33.6382,25865.0
2018-04-09 15:20:00,41.56,41.57,41.49,41.55,41405.0,33.6301,33.6382,33.5734,33.622,41405.0
2018-04-09 15:30:00,41.55,41.57,41.41,41.47,32039.0,33.622,33.6382,33.5087,33.5572,32039.0
2018-04-09 15:40:00,41.47,41.47,41.32,41.33,62471.0,33.5572,33.5572,33.4359,33.4439,62471.0
2018-04-09 15:50:00,41.32,41.37,41.12,41.16,242880.0,33.4359,33.4763,33.274,33.3064,242880.0
2018-04-10 09:30:00,42.1,42.43,42.02,42.12,101740.0,34.067,34.3341,34.0023,34.0832,101740.0
2018-04-10 09:40:00,42.13,42.15,41.93,42.01,56572.0,34.0913,34.1075,33.9295,33.9942,56572.0
2018-04-10 09:50:00,42.01,42.03,41.76,41.84,28004.0,33.9942,34.0104,33.7919,33.8566,28004.0
2018-04-10 10:00:00,41.84,41.94,41.82,41.92,34984.0,33.8566,33.9376,33.8404,33.9214,34984.0
2018-04-10 10:10:00,41.92,42.09,41.92,42.02,38496.0,33.9214,34.0589,33.9214,34.0023,38496.0
2018-04-10 10:20:00,42.03,42.25,42.0,42.18,30180.0,34.0104,34.1884,33.9861,34.1318,30180.0
2018-04-10 10:30:00,42.18,42.29,42.18,42.22,35182.0,34.1318,34.2208,34.1318,34.1641,35182.0
2018-04-10 10:40:00,42.22,42.37,42.22,42.31,19858.0,34.1641,34.2855,34.1641,34.237,19858.0
2018-04-10 10:50:00,42.31,42.36,42.28,42.32,27322.0,34.237,34.2774,34.2127,34.245,27322.0
2018-04-10 11:00:00,42.32,42.39,42.27,42.32,27729.0,34.245,34.3017,34.2046,34.245,27729.0
2018-04-10 11:10:00,42.31,42.35,42.26,42.35,32797.0,34.237,34.2693,34.1965,34.2693,32797.0
2018-04-10 11:20:00,42.36,42.49,42.35,42.38,39705.0,34.2774,34.3826,34.2693,34.2936,39705.0
2018-04-10 11:30:00,42.37,42.49,42.37,42.49,29854.0,34.2855,34.3826,34.2855,34.3826,29854.0
2018-04-10 11:40:00,42.5,42.54,42.2,42.29,53426.0,34.3907,34.4231,34.1479,34.2208,53426.0
2018-04-10 11:50:00,42.29,42.44,42.26,42.44,23727.0,34.2208,34.3421,34.1965,34.3421,23727.0
2018-04-10 12:00:00,42.45,42.45,42.34,42.39,20932.0,34.3502,34.3502,34.2612,34.3017,20932.0
2018-04-10 12:10:00,42.4,42.42,42.3,42.32,21772.0,34.3098,34.326,34.2289,34.245,21772.0
2018-04-10 12:20:00,42.31,42.31,42.02,42.13,58336.0,34.237,34.237,34.0023,34.0913,58336.0
2018-04-10 12:30:00,42.13,42.32,42.11,42.32,27157.0,34.0913,34.245,34.0751,34.245,27157.0
2018-04-10 12:40:00,42.32,42.39,42.23,42.37,34878.0,34.245,34.3017,34.1722,34.2855,34878.0
2018-04-10 12:50:00,42.36,42.37,42.28,42.3,18595.0,34.2774,34.2855,34.2127,34.2289,18595.0
2018-04-10 13:00:00,42.31,42.36,42.23,42.33,28151.0,34.237,34.2774,34.1722,34.2531,28151.0
2018-04-10 13:10:00,42.33,42.41,42.33,42.35,31590.0,34.2531,34.3179,34.2531,34.2693,31590.0
2018-04-10 13:20:00,42.34,42.41,42.31,42.4,16755.0,34.2612,34.3179,34.237,34.3098,16755.0
2018-04-10 13:30:00,42.4,42.48,42.35,42.46,17915.0,34.3098,34.3745,34.2693,34.3583,17915.0
2018-04-10 13:40:00,42.45,42.45,42.26,42.34,25173.0,34.3502,34.3502,34.1965,34.2612,25173.0
2018-04-10 13:50:00,42.35,42.48,42.35,42.48,16109.0,34.2693,34.3745,34.2693,34.3745,16109.0
2018-04-10 14:00:00,42.49,42.51,42.45,42.5,19393.0,34.3826,34.3988,34.3502,34.3907,19393.0
2018-04-10 14:10:00,42.53,42.59,42.48,42.49,25664.0,34.415,34.4635,34.3745,34.3826,25664.0
2018-04-10 14:20:00,42.5,42.56,42.43,42.44,26890.0,34.3907,34.4393,34.3341,34.3421,26890.0
2018-04-10 14:30:00,42.45,42.51,42.35,42.41,25249.0,34.3502,34.3988,34.2693,34.3179,25249.0
2018-04-10 14:40:00,42.41,42.51,42.32,42.38,42427.0,34.3179,34.3988,34.245,34.2936,42427.0
2018-04-10 14:50:00,42.4,42.55,42.38,42.54,23089.0,34.3098,34.4312,34.2936,34.4231,23089.0
2018-04-10 15:00:00,42.55,42.62,42.47,42.6,24282.0,34.4312,34.4878,34.3664,34.4716,24282.0
2018-04-10 15:10:00,42.61,42.68,42.56,42.68,36134.0,34.4797,34.5364,34.4393,34.5364,36134.0
2018-04-10 15:20:00,42.68,42.7,42.52,42.6,58685.0,34.5364,34.5525,34.4069,34.4716,58685.0
2018-04-10 15:30:00,42.61,42.64,42.52,42.64,38980.0,34.4797,34.504,34.4069,34.504,38980.0
2018-04-10 15:40:00,42.64,42.66,42.52,42.53,52437.0,34.504,34.5202,34.4069,34.415,52437.0
2018-04-10 15:50:00,42.54,42.6,42.49,42.5,98163.0,34.4231,34.4716,34.3826,34.3907,98163.0
2018-04-11 09:30:00,42.42,42.51,42.27,42.45,88565.0,34.326,34.3988,34.2046,34.3502,88565.0
2018-04-11 09:40:00,42.46,42.51,42.39,42.41,55192.0,34.3583,34.3988,34.3017,34.3179,55192.0
2018-04-11 09:50:00,42.42,42.56,42.42,42.52,40471.0,34.326,34.4393,34.326,34.4069,40471.0
2018-04-11 10:00:00,42.53,42.56,42.35,42.4,73315.0,34.415,34.4393,34.2693,34.3098,73315.0
2018-04-11 10:10:00,42.41,42.53,42.41,42.53,58911.0,34.3179,34.415,34.3179,34.415,58911.0
2018-04-11 10:20:00,42.53,42.74,42.52,42.7,46049.0,34.415,34.5849,34.4069,34.5525,46049.0
2018-04-11 10:30:00,42.7,42.74,42.67,42.72,41343.0,34.5525,34.5849,34.5283,34.5687,41343.0
2018-04-11 10:40:00,42.72,42.74,42.61,42.63,19158.0,34.5687,34.5849,34.4797,34.4959,19158.0
2018-04-11 10:50:00,42.64,42.65,42.53,42.53,24934.0,34.504,34.5121,34.415,34.415,24934.0
2018-04-11 11:00:00,42.53,42.57,42.47,42.53,35749.0,34.415,34.4473,34.3664,34.415,35749.0
2018-04-11 11:10:00,42.53,42.63,42.51,42.6,17088.0,34.415,34.4959,34.3988,34.4716,17088.0
2018-04-11 11:20:00,42.62,42.67,42.57,42.66,18549.0,34.4878,34.5283,34.4473,34.5202,18549.0
2018-04-11 11:30:00,42.67,42.69,42.64,42.68,12098.0,34.5283,34.5444,34.504,34.5364,12098.0
2018-04-11 11:40:00,42.68,42.78,42.68,42.75,24761.0,34.5364,34.6173,34.5364,34.593,24761.0
2018-04-11 11:50:00,42.74,42.82,42.72,42.74,24602.0,34.5849,34.6496,34.5687,34.5849,24602.0
2018-04-11 12:00:00,42.73,42.85,42.73,42.81,22228.0,34.5768,34.6739,34.5768,34.6416,22228.0
2018-04-11 12:10:00,42.81,42.89,42.78,42.78,20965.0,34.6416,34.7063,34.6173,34.6173,20965.0
2018-04-11 12:20:00,42.8,42.85,42.8,42.82,17545.0,34.6335,34.6739,34.6335,34.6496,17545.0
2018-04-11 12:30:00,42.82,42.85,42.71,42.71,21373.0,34.6496,34.6739,34.5606,34.5606,21373.0
2018-04-11 12:40:00,42.7,42.73,42.63,42.66,21689.0,34.5525,34.5768,34.4959,34.5202,21689.0
2018-04-11 12:50:00,42.67,42.68,42.58,42.6,22697.0,34.5283,34.5364,34.4554,34.4716,22697.0
2018-04-11 13:00:00,42.61,42.71,42.61,42.66,21076.0,34.4797,34.5606,34.4797,34.5202,21076.0
2018-04-11 13:10:00,42.66,42.67,42.58,42.67,16192.0,34.5202,34.5283,34.4554,34.5283,16192.0
2018-04-11 13:20:00,42.69,42.72,42.66,42.67,13897.0,34.5444,34.5687,34.5202,34.5283,13897.0
2018-04-11 13:30:00,42.67,42.68,42.55,42.66,14115.0,34.5283,34.5364,34.4312,34.5202,14115.0
2018-04-11 13:40:00,42.67,42.67,42.57,42.62,14444.0,34.5283,34.5283,34.4473,34.4878,14444.0
2018-04-11 13:50:00,42.61,42.71,42.59,42.7,11218.0,34.4797,34.5606,34.4635,34.5525,11218.0
2018-04-11 14:00:00,42.7,42.78,42.54,42.54,40068.0,34.5525,34.6173,34.4231,34.4231,40068.0
2018-04-11 14:10:00,42.54,42.64,42.51,42.64,28256.0,34.4231,34.504,34.3988,34.504,28256.0
2018-04-11 14:20:00,42.65,42.67,42.61,42.61,25004.0,34.5121,34.5283,34.4797,34.4797,25004.0
2018-04-11 14:30:00,42.61,42.67,42.61,42.62,29128.0,34.4797,34.5283,34.4797,34.4878,29128.0
2018-04-11 14:40:00,42.62,42.66,42.55,42.57,37644.0,34.4878,34.5202,34.4312,34.4473,37644.0
2018-04-11 14:50:00,42.56,42.6,42.51,42.6,33701.0,34.4393,34.4716,34.3988,34.4716,33701.0
2018-04-11 15:00:00,42.6,42.62,42.43,42.43,45958.0,34.4716,34.4878,34.3341,34.3341,45958.0
2018-04-11 15:10:00,42.44,42.46,42.37,42.42,68693.0,34.3421,34.3583,34.2855,34.326,68693.0
2018-04-11 15:20:00,42.41,42.41,42.33,42.39,40214.0,34.3179,34.3179,34.2531,34.3017,40214.0
2018-04-11 15:30:00,42.39,42.47,42.38,42.44,49663.0,34.3017,34.3664,34.2936,34.3421,49663.0
2018-04-11 15:40:00,42.45,42.52,42.43,42.43,51800.0,34.3502,34.4069,34.3341,34.3341,51800.0
2018-04-11 15:50:00,42.42,42.43,42.33,42.43,109413.0,34.326,34.3341,34.2531,34.3341,109413.0
2018-04-12 09:30:00,42.78,43.13,42.74,43.0,128202.0,34.6173,34.9005,34.5849,34.7953,128202.0
2018-04-12 09:40:00,43.0,43.25,42.92,43.23,75078.0,34.7953,34.9976,34.7306,34.9814,75078.0
2018-04-12 09:50:00,43.23,43.33,43.17,43.33,77440.0,34.9814,35.0623,34.9329,35.0623,77440.0
2018-04-12 10:00:00,43.32,43.38,43.28,43.33,68764.0,35.0542,35.1028,35.0219,35.0623,68764.0
2018-04-12 10:10:00,43.33,43.49,43.26,43.47,57745.0,35.0623,35.1918,35.0057,35.1756,57745.0
2018-04-12 10:20:00,43.47,43.61,43.46,43.47,64405.0,35.1756,35.2889,35.1675,35.1756,64405.0
2018-04-12 10:30:00,43.45,43.52,43.43,43.47,58081.0,35.1594,35.2161,35.1432,35.1756,58081.0
2018-04-12 10:40:00,43.48,43.55,43.34,43.4,52887.0,35.1837,35.2404,35.0704,35.119,52887.0
2018-04-12 10:50:00,43.4,43.42,43.28,43.38,47329.0,35.119,35.1352,35.0219,35.1028,47329.0
2018-04-12 11:00:00,43.38,43.51,43.37,43.45,51964.0,35.1028,35.208,35.0947,35.1594,51964.0
2018-04-12 11:10:00,43.45,43.57,43.41,43.49,38519.0,35.1594,35.2565,35.1271,35.1918,38519.0
2018-04-12 11:20:00,43.5,43.64,43.47,43.59,66098.0,35.1999,35.3132,35.1756,35.2727,66098.0
2018-04-12 11:30:00,43.58,43.59,43.49,43.57,65248.0,35.2646,35.2727,35.1918,35.2565,65248.0
2018-04-12 11:40:00,43.56,43.58,43.49,43.51,33344.0,35.2484,35.2646,35.1918,35.208,33344.0
2018-04-12 11:50:00,43.52,43.53,43.41,43.53,39521.0,35.2161,35.2242,35.1271,35.2242,39521.0
2018-04-12 12:00:00,43.55,43.55,43.47,43.51,30903.0,35.2404,35.2404,35.1756,35.208,30903.0
2018-04-12 12:10:00,43.5,43.54,43.47,43.54,21470.0,35.1999,35.2323,35.1756,35.2323,21470.0
2018-04-12 12:20:00,43.55,43.56,43.52,43.52,23688.0,35.2404,35.2484,35.2161,35.2161,23688.0
2018-04-12 12:30:00,43.53,43.53,43.47,43.47,26022.0,35.2242,35.2242,35.1756,35.1756,26022.0
2018-04-12 12:40:00,43.47,43.52,43.46,43.49,22522.0,35.1756,35.2161,35.1675,35.1918,22522.0
2018-04-12 12:50:00,43.49,43.51,43.47,43.47,18894.0,35.1918,35.208,35.1756,35.1756,18894.0
2018-04-12 13:00:00,43.48,43.48,43.36,43.39,34640.0,35.1837,35.1837,35.0866,35.1109,34640.0
2018-04-12 13:10:00,43.39,43.45,43.32,43.35,42532.0,35.1109,35.1594,35.0542,35.0785,42532.0
2018-04-12 13:20:00,43.36,43.36,43.14,43.18,46830.0,35.0866,35.0866,34.9086,34.941,46830.0
2018-04-12 13:30:00,43.17,43.28,43.14,43.25,34390.0,34.9329,35.0219,34.9086,34.9976,34390.0
2018-04-12 13:40:00,43.26,43.33,43.22,43.22,36481.0,35.0057,35.0623,34.9733,34.9733,36481.0
2018-04-12 13:50:00,43.24,43.31,43.19,43.2,28058.0,34.9895,35.0461,34.949,34.9571,28058.0
2018-04-12 14:00:00,43.22,43.36,43.22,43.3,30691.0,34.9733,35.0866,34.9733,35.0381,30691.0
2018-04-12 14:10:00,43.31,43.42,43.29,43.41,46993.0,35.0461,35.1352,35.03,35.1271,46993.0
2018-04-12 14:20:00,43.42,43.49,43.42,43.44,37405.0,35.1352,35.1918,35.1352,35.1513,37405.0
2018-04-12 14:30:00,43.45,43.47,43.36,43.42,34084.0,35.1594,35.1756,35.0866,35.1352,34084.0
2018-04-12 14:40:00,43.42,43.43,43.33,43.36,37704.0,35.1352,35.1432,35.0623,35.0866,37704.0
2018-04-12 14:50:00,43.37,43.44,43.37,43.43,27941.0,35.0947,35.1513,35.0947,35.1432,27941.0
2018-04-12 15:00:00,43.43,43.46,43.38,43.38,46922.0,35.1432,35.1675,35.1028,35.1028,46922.0
2018-04-12 15:10:00,43.37,43.47,43.37,43.47,68050.0,35.0947,35.1756,35.0947,35.1756,68050.0
2018-04-12 15:20:00,43.46,43.55,43.45,43.54,84217.0,35.1675,35.2404,35.1594,35.2323,84217.0
2018-04-12 15:30:00,43.54,43.56,43.49,43.53,97913.0,35.2323,35.2484,35.1918,35.2242,97913.0
2018-04-12 15:40:00,43.53,43.54,43.35,43.4,55024.0,35.2242,35.2323,35.0785,35.119,55024.0
2018-04-12 15:50:00,43.4,43.41,43.33,43.35,73829.0,35.119,35.1271,35.0623,35.0785,73829.0
2018-04-13 09:30:00,43.56,43.74,43.39,43.41,55440.0,35.2484,35.3941,35.1109,35.1271,55440.0
2018-04-13 09:40:00,43.4,43.47,43.26,43.26,42046.0,35.119,35.1756,35.0057,35.0057,42046.0
2018-04-13 09:50:00,43.25,43.26,43.13,43.19,36151.0,34.9976,35.0057,34.9005,34.949,36151.0
2018-04-13 10:00:00,43.19,43.22,43.03,43.03,30193.0,34.949,34.9733,34.8196,34.8196,30193.0
2018-04-13 10:10:00,43.03,43.13,42.98,43.1,46481.0,34.8196,34.9005,34.7791,34.8762,46481.0
2018-04-13 10:20:00,43.09,43.09,42.83,42.85,49323.0,34.8681,34.8681,34.6577,34.6739,49323.0
2018-04-13 10:30:00,42.86,42.92,42.79,42.82,35671.0,34.682,34.7306,34.6254,34.6496,35671.0
2018-04-13 10:40:00,42.83,42.91,42.79,42.87,33443.0,34.6577,34.7225,34.6254,34.6901,33443.0
2018-04-13 10:50:00,42.87,42.91,42.77,42.77,26960.0,34.6901,34.7225,34.6092,34.6092,26960.0
2018-04-13 11:00:00,42.76,42.81,42.65,42.81,29280.0,34.6011,34.6416,34.5121,34.6416,29280.0
2018-04-13 11:10:00,42.81,42.86,42.76,42.78,23833.0,34.6416,34.682,34.6011,34.6173,23833.0
2018-04-13 11:20:00,42.78,42.9,42.78,42.9,30839.0,34.6173,34.7144,34.6173,34.7144,30839.0
2018-04-13 11:30:00,42.9,42.98,42.83,42.86,29238.0,34.7144,34.7791,34.6577,34.682,29238.0
2018-04-13 11:40:00,42.85,42.91,42.81,42.9,14848.0,34.6739,34.7225,34.6416,34.7144,14848.0
2018-04-13 11:50:00,42.9,42.93,42.82,42.93,18624.0,34.7144,34.7387,34.6496,34.7387,18624.0
2018-04-13 12:00:00,42.92,42.99,42.86,42.88,29050.0,34.7306,34.7872,34.682,34.6982,29050.0
2018-04-13 12:10:00,42.89,43.02,42.88,43.01,15271.0,34.7063,34.8115,34.6982,34.8034,15271.0
2018-04-13 12:20:00,43.01,43.1,42.98,43.09,16831.0,34.8034,34.8762,34.7791,34.8681,16831.0
2018-04-13 12:30:00,43.09,43.09,43.02,43.03,15382.0,34.8681,34.8681,34.8115,34.8196,15382.0
2018-04-13 12:40:00,43.05,43.07,43.01,43.01,12850.0,34.8358,34.8519,34.8034,34.8034,12850.0
2018-04-13 12:50:00,43.06,43.1,43.04,43.09,10131.0,34.8438,34.8762,34.8277,34.8681,10131.0
2018-04-13 13:00:00,43.09,43.15,43.06,43.11,13390.0,34.8681,34.9167,34.8438,34.8843,13390.0
2018-04-13 13:10:00,43.11,43.17,43.1,43.15,9999.0,34.8843,34.9329,34.8762,34.9167,9999.0
2018-04-13 13:20:00,43.15,43.28,43.15,43.24,18300.0,34.9167,35.0219,34.9167,34.9895,18300.0
2018-04-13 13:30:00,43.24,43.24,43.15,43.17,20621.0,34.9895,34.9895,34.9167,34.9329,20621.0
2018-04-13 13:40:00,43.18,43.21,43.17,43.19,11995.0,34.941,34.9652,34.9329,34.949,11995.0
2018-04-13 13:50:00,43.19,43.2,43.13,43.17,12306.0,34.949,34.9571,34.9005,34.9329,12306.0
2018-04-13 14:00:00,43.17,43.19,43.16,43.17,9252.0,34.9329,34.949,34.9248,34.9329,9252.0
2018-04-13 14:10:00,43.18,43.21,43.07,43.1,30287.0,34.941,34.9652,34.8519,34.8762,30287.0
2018-04-13 14:20:00,43.09,43.14,43.08,43.14,13767.0,34.8681,34.9086,34.86,34.9086,13767.0
2018-04-13 14:30:00,43.14,43.26,43.09,43.19,31378.0,34.9086,35.0057,34.8681,34.949,31378.0
2018-04-13 14:40:00,43.18,43.21,43.13,43.14,17703.0,34.941,34.9652,34.9005,34.9086,17703.0
2018-04-13 14:50:00,43.13,43.14,43.04,43.04,20087.0,34.9005,34.9086,34.8277,34.8277,20087.0
2018-04-13 15:00:00,43.04,43.04,42.87,42.88,33419.0,34.8277,34.8277,34.6901,34.6982,33419.0
2018-04-13 15:10:00,42.88,42.94,42.75,42.75,35222.0,34.6982,34.7467,34.593,34.593,35222.0
2018-04-13 15:20:00,42.77,42.84,42.77,42.83,30777.0,34.6092,34.6658,34.6092,34.6577,30777.0
2018-04-13 15:30:00,42.82,42.9,42.8,42.9,34015.0,34.6496,34.7144,34.6335,34.7144,34015.0
2018-04-13 15:40:00,42.9,43.05,42.9,42.98,54489.0,34.7144,34.8358,34.7144,34.7791,54489.0
2018-04-13 15:50:00,42.98,43.08,42.98,42.99,137944.0,34.7791,34.86,34.7791,34.7872,137944.0
2018-04-16 09:30:00,43.27,43.5,43.17,43.24,69586.0,35.0138,35.1999,34.9329,34.9895,69586.0
2018-04-16 09:40:00,43.21,43.26,43.1,43.2,41618.0,34.9652,35.0057,34.8762,34.9571,41618.0
2018-04-16 09:50:00,43.2,43.2,43.1,43.15,29639.0,34.9571,34.9571,34.8762,34.9167,29639.0
2018-04-16 10:00:00,43.17,43.31,43.16,43.25,25476.0,34.9329,35.0461,34.9248,34.9976,25476.0
2018-04-16 10:10:00,43.23,43.24,43.12,43.13,23743.0,34.9814,34.9895,34.8924,34.9005,23743.0
2018-04-16 10:20:00,43.15,43.3,43.15,43.28,12989.0,34.9167,35.0381,34.9167,35.0219,12989.0
2018-04-16 10:30:00,43.29,43.34,43.26,43.33,14851.0,35.03,35.0704,35.0057,35.0623,14851.0
2018-04-16 10:40:00,43.33,43.34,43.22,43.22,21809.0,35.0623,35.0704,34.9733,34.9733,21809.0
2018-04-16 10:50:00,43.22,43.33,43.19,43.23,20738.0,34.9733,35.0623,34.949,34.9814,20738.0
2018-04-16 11:00:00,43.24,43.3,43.24,43.25,12319.0,34.9895,35.0381,34.9895,34.9976,12319.0
2018-04-16 11:10:00,43.25,43.25,43.03,43.12,25367.0,34.9976,34.9976,34.8196,34.8924,25367.0
2018-04-16 11:20:00,43.13,43.23,43.13,43.22,25769.0,34.9005,34.9814,34.9005,34.9733,25769.0
2018-04-16 11:30:00,43.23,43.29,43.17,43.29,15570.0,34.9814,35.03,34.9329,35.03,15570.0
2018-04-16 11:40:00,43.29,43.29,43.2,43.2,9859.0,35.03,35.03,34.9571,34.9571,9859.0
2018-04-16 11:50:00,43.21,43.28,43.19,43.27,12134.0,34.9652,35.0219,34.949,35.0138,12134.0
2018-04-16 12:00:00,43.28,43.34,43.28,43.29,20730.0,35.0219,35.0704,35.0219,35.03,20730.0
2018-04-16 12:10:00,43.32,43.38,43.28,43.35,13609.0,35.0542,35.1028,35.0219,35.0785,13609.0
2018-04-16 12:20:00,43.36,43.37,43.33,43.33,14277.0,35.0866,35.0947,35.0623,35.0623,14277.0
2018-04-16 12:30:00,43.34,43.41,43.34,43.41,13049.0,35.0704,35.1271,35.0704,35.1271,13049.0
2018-04-16 12:40:00,43.41,43.54,43.41,43.5,18920.0,35.1271,35.2323,35.1271,35.1999,18920.0
2018-04-16 12:50:00,43.53,43.63,43.53,43.6,21824.0,35.2242,35.3051,35.2242,35.2808,21824.0
2018-04-16 13:00:00,43.61,43.64,43.57,43.6,16662.0,35.2889,35.3132,35.2565,35.2808,16662.0
2018-04-16 13:10:00,43.6,43.63,43.58,43.58,17365.0,35.2808,35.3051,35.2646,35.2646,17365.0
2018-04-16 13:20:00,43.59,43.62,43.54,43.55,14532.0,35.2727,35.297,35.2323,35.2404,14532.0
2018-04-16 13:30:00,43.56,43.59,43.55,43.59,12687.0,35.2484,35.2727,35.2404,35.2727,12687.0
2018-04-16 13:40:00,43.6,43.63,43.55,43.56,18937.0,35.2808,35.3051,35.2404,35.2484,18937.0
2018-04-16 13:50:00,43.57,43.57,43.51,43.55,11935.0,35.2565,35.2565,35.208,35.2404,11935.0
2018-04-16 14:00:00,43.55,43.55,43.44,43.51,18646.0,35.2404,35.2404,35.1513,35.208,18646.0
2018-04-16 14:10:00,43.5,43.53,43.44,43.48,14265.0,35.1999,35.2242,35.1513,35.1837,14265.0
2018-04-16 14:20:00,43.47,43.51,43.4,43.44,25191.0,35.1756,35.208,35.119,35.1513,25191.0
2018-04-16 14:30:00,43.43,43.52,43.42,43.5,12409.0,35.1432,35.2161,35.1352,35.1999,12409.0
2018-04-16 14:40:00,43.51,43.51,43.44,43.47,13870.0,35.208,35.208,35.1513,35.1756,13870.0
2018-04-16 14:50:00,43.47,43.47,43.4,43.43,9303.0,35.1756,35.1756,35.119,35.1432,9303.0
2018-04-16 15:00:00,43.43,43.48,43.4,43.42,15463.0,35.1432,35.1837,35.119,35.1352,15463.0
2018-04-16 15:10:00,43.42,43.42,43.31,43.34,38095.0,35.1352,35.1352,35.0461,35.0704,38095.0
2018-04-16 15:20:00,43.33,43.4,43.29,43.39,24946.0,35.0623,35.119,35.03,35.1109,24946.0
2018-04-16 15:30:00,43.39,43.42,43.36,43.42,39327.0,35.1109,35.1352,35.0866,35.1352,39327.0
2018-04-16 15:40:00,43.42,43.47,43.39,43.41,39822.0,35.1352,35.1756,35.1109,35.1271,39822.0
2018-04-16 15:50:00,43.42,43.44,43.29,43.31,124319.0,35.1352,35.1513,35.03,35.0461,124319.0
2018-04-17 09:30:00,43.85,43.94,43.71,43.86,93895.0,35.4831,35.5559,35.3698,35.4912,93895.0
2018-04-17 09:40:00,43.87,44.03,43.87,43.98,62998.0,35.4993,35.6288,35.4993,35.5883,62998.0
2018-04-17 09:50:00,43.99,44.07,43.98,44.06,43208.0,35.5964,35.6611,35.5883,35.653,43208.0
2018-04-17 10:00:00,44.06,44.23,44.06,44.19,60414.0,35.653,35.7906,35.653,35.7582,60414.0
2018-04-17 10:10:00,44.2,44.35,44.16,44.33,57418.0,35.7663,35.8877,35.734,35.8715,57418.0
2018-04-17 10:20:00,44.32,44.36,44.28,44.3,47473.0,35.8634,35.8958,35.8311,35.8472,47473.0
2018-04-17 10:30:00,44.31,44.48,44.31,44.43,45159.0,35.8553,35.9929,35.8553,35.9524,45159.0
2018-04-17 10:40:00,44.44,44.47,44.31,44.41,42033.0,35.9605,35.9848,35.8553,35.9363,42033.0
2018-04-17 10:50:00,44.41,44.49,44.4,44.46,20419.0,35.9363,36.001,35.9282,35.9767,20419.0
2018-04-17 11:00:00,44.46,44.48,44.39,44.43,21191.0,35.9767,35.9929,35.9201,35.9524,21191.0
2018-04-17 11:10:00,44.44,44.46,44.34,44.41,22525.0,35.9605,35.9767,35.8796,35.9363,22525.0
2018-04-17 11:20:00,44.4,44.48,44.4,44.42,20151.0,35.9282,35.9929,35.9282,35.9444,20151.0
2018-04-17 11:30:00,44.42,44.44,44.38,44.44,18775.0,35.9444,35.9605,35.912,35.9605,18775.0
2018-04-17 11:40:00,44.45,44.45,44.35,44.42,15397.0,35.9686,35.9686,35.8877,35.9444,15397.0
2018-04-17 11:50:00,44.42,44.49,44.4,44.4,16970.0,35.9444,36.001,35.9282,35.9282,16970.0
2018-04-17 12:00:00,44.41,44.44,44.39,44.39,11907.0,35.9363,35.9605,35.9201,35.9201,11907.0
2018-04-17 12:10:00,44.4,44.51,44.4,44.51,15633.0,35.9282,36.0172,35.9282,36.0172,15633.0
2018-04-17 12:20:00,44.52,44.53,44.43,44.47,16976.0,36.0253,36.0334,35.9524,35.9848,16976.0
2018-04-17 12:30:00,44.46,44.48,44.37,44.39,12791.0,35.9767,35.9929,35.9039,35.9201,12791.0
2018-04-17 12:40:00,44.39,44.42,44.38,44.39,11632.0,35.9201,35.9444,35.912,35.9201,11632.0
2018-04-17 12:50:00,44.4,44.4,44.35,44.38,15945.0,35.9282,35.9282,35.8877,35.912,15945.0
2018-04-17 13:00:00,44.38,44.47,44.36,44.46,16688.0,35.912,35.9848,35.8958,35.9767,16688.0
2018-04-17 13:10:00,44.45,44.49,44.38,44.4,16669.0,35.9686,36.001,35.912,35.9282,16669.0
2018-04-17 13:20:00,44.4,44.52,44.38,44.52,12799.0,35.9282,36.0253,35.912,36.0253,12799.0
2018-04-17 13:30:00,44.53,44.54,44.47,44.49,8800.0,36.0334,36.0415,35.9848,36.001,8800.0
2018-04-17 13:40:00,44.48,44.54,44.47,44.51,14434.0,35.9929,36.0415,35.9848,36.0172,14434.0
2018-04-17 13:50:00,44.51,44.53,44.46,44.51,15996.0,36.0172,36.0334,35.9767,36.0172,15996.0
2018-04-17 14:00:00,44.51,44.58,44.51,44.54,11936.0,36.0172,36.0738,36.0172,36.0415,11936.0
2018-04-17 14:10:00,44.54,44.54,44.46,44.47,18162.0,36.0415,36.0415,35.9767,35.9848,18162.0
2018-04-17 14:20:00,44.47,44.47,44.38,44.41,21643.0,35.9848,35.9848,35.912,35.9363,21643.0
2018-04-17 14:30:00,44.41,44.44,44.39,44.42,13120.0,35.9363,35.9605,35.9201,35.9444,13120.0
2018-04-17 14:40:00,44.42,44.5,44.42,44.5,26821.0,35.9444,36.0091,35.9444,36.0091,26821.0
2018-04-17 14:50:00,44.5,44.51,44.46,44.49,16489.0,36.0091,36.0172,35.9767,36.001,16489.0
2018-04-17 15:00:00,44.5,44.53,44.46,44.53,15644.0,36.0091,36.0334,35.9767,36.0334,15644.0
2018-04-17 15:10:00,44.53,44.62,44.52,44.6,24502.0,36.0334,36.1062,36.0253,36.09,24502.0
2018-04-17 15:20:00,44.6,44.63,44.6,44.62,16277.0,36.09,36.1143,36.09,36.1062,16277.0
2018-04-17 15:30:00,44.62,44.68,44.62,44.66,19562.0,36.1062,36.1547,36.1062,36.1386,19562.0
2018-04-17 15:40:00,44.66,44.67,44.64,44.65,34488.0,36.1386,36.1466,36.1224,36.1305,34488.0
2018-04-17 15:50:00,44.65,44.73,44.55,44.58,169060.0,36.1305,36.1952,36.0495,36.0738,169060.0
2018-04-18 09:30:00,44.66,44.75,44.4,44.44,87300.0,36.1386,36.2114,35.9282,35.9605,87300.0
2018-04-18 09:40:00,44.43,44.55,44.39,44.42,58753.0,35.9524,36.0495,35.9201,35.9444,58753.0
2018-04-18 09:50:00,44.42,44.51,44.34,44.48,41221.0,35.9444,36.0172,35.8796,35.9929,41221.0
2018-04-18 10:00:00,44.48,44.48,44.37,44.42,29050.0,35.9929,35.9929,35.9039,35.9444,29050.0
2018-04-18 10:10:00,44.42,44.42,44.3,44.4,38696.0,35.9444,35.9444,35.8472,35.9282,38696.0
2018-04-18 10:20:00,44.4,44.46,44.36,44.43,38350.0,35.9282,35.9767,35.8958,35.9524,38350.0
2018-04-18 10:30:00,44.45,44.56,44.44,44.52,42846.0,35.9686,36.0576,35.9605,36.0253,42846.0
2018-04-18 10:40:00,44.53,44.66,44.53,44.64,23075.0,36.0334,36.1386,36.0334,36.1224,23075.0
2018-04-18 10:50:00,44.65,44.68,44.58,44.67,18806.0,36.1305,36.1547,36.0738,36.1466,18806.0
2018-04-18 11:00:00,44.67,44.72,44.65,44.68,39306.0,36.1466,36.1871,36.1305,36.1547,39306.0
2018-04-18 11:10:00,44.69,44.75,44.63,44.65,21116.0,36.1628,36.2114,36.1143,36.1305,21116.0
2018-04-18 11:20:00,44.66,44.8,44.66,44.76,20531.0,36.1386,36.2518,36.1386,36.2195,20531.0
2018-04-18 11:30:00,44.76,44.81,44.74,44.8,19941.0,36.2195,36.2599,36.2033,36.2518,19941.0
2018-04-18 11:40:00,44.81,44.82,44.74,44.81,9836.0,36.2599,36.268,36.2033,36.2599,9836.0
2018-04-18 11:50:00,44.82,44.88,44.79,44.81,25949.0,36.268,36.3166,36.2438,36.2599,25949.0
2018-04-18 12:00:00,44.82,44.87,44.81,44.83,13812.0,36.268,36.3085,36.2599,36.2761,13812.0
2018-04-18 12:10:00,44.84,44.88,44.84,44.84,16544.0,36.2842,36.3166,36.2842,36.2842,16544.0
2018-04-18 12:20:00,44.84,44.84,44.76,44.82,10130.0,36.2842,36.2842,36.2195,36.268,10130.0
2018-04-18 12:30:00,44.83,44.84,44.76,44.77,11895.0,36.2761,36.2842,36.2195,36.2276,11895.0
2018-04-18 12:40:00,44.77,44.81,44.76,44.81,26616.0,36.2276,36.2599,36.2195,36.2599,26616.0
2018-04-18 12:50:00,44.82,44.88,44.81,44.88,11758.0,36.268,36.3166,36.2599,36.3166,11758.0
2018-04-18 13:00:00,44.88,44.92,44.86,44.88,14422.0,36.3166,36.3489,36.3004,36.3166,14422.0
2018-04-18 13:10:00,44.89,44.91,44.84,44.85,15811.0,36.3247,36.3409,36.2842,36.2923,15811.0
2018-04-18 13:20:00,44.85,44.85,44.76,44.79,19031.0,36.2923,36.2923,36.2195,36.2438,19031.0
2018-04-18 13:30:00,44.8,44.8,44.72,44.76,16407.0,36.2518,36.2518,36.1871,36.2195,16407.0
2018-04-18 13:40:00,44.76,44.76,44.73,44.74,18829.0,36.2195,36.2195,36.1952,36.2033,18829.0
2018-04-18 13:50:00,44.74,44.75,44.72,44.72,12596.0,36.2033,36.2114,36.1871,36.1871,12596.0
2018-04-18 14:00:00,44.71,44.77,44.67,44.74,24541.0,36.179,36.2276,36.1466,36.2033,24541.0
2018-04-18 14:10:00,44.75,44.78,44.74,44.76,9439.0,36.2114,36.2357,36.2033,36.2195,9439.0
2018-04-18 14:20:00,44.77,44.79,44.73,44.74,15743.0,36.2276,36.2438,36.1952,36.2033,15743.0
2018-04-18 14:30:00,44.75,44.78,44.72,44.72,15150.0,36.2114,36.2357,36.1871,36.1871,15150.0
2018-04-18 14:40:00,44.72,44.76,44.7,44.76,18760.0,36.1871,36.2195,36.1709,36.2195,18760.0
2018-04-18 14:50:00,44.76,44.82,44.74,44.74,29614.0,36.2195,36.268,36.2033,36.2033,29614.0
2018-04-18 15:00:00,44.74,44.82,44.73,44.79,32440.0,36.2033,36.268,36.1952,36.2438,32440.0
2018-04-18 15:10:00,44.79,44.83,44.78,44.83,21912.0,36.2438,36.2761,36.2357,36.2761,21912.0
2018-04-18 15:20:00,44.83,44.83,44.77,44.77,28410.0,36.2761,36.2761,36.2276,36.2276,28410.0
2018-04-18 15:30:00,44.77,44.78,44.73,44.76,22195.0,36.2276,36.2357,36.1952,36.2195,22195.0
2018-04-18 15:40:00,44.75,44.75,44.63,44.63,34428.0,36.2114,36.2114,36.1143,36.1143,34428.0
2018-04-18 15:50:00,44.63,44.65,44.61,44.63,89366.0,36.1143,36.1305,36.0981,36.1143,89366.0
2018-04-19 09:30:00,44.42,44.64,44.42,44.58,46795.0,35.9444,36.1224,35.9444,36.0738,46795.0
2018-04-19 09:40:00,44.58,44.58,44.45,44.48,30736.0,36.0738,36.0738,35.9686,35.9929,30736.0
2018-04-19 09:50:00,44.48,44.58,44.44,44.58,29231.0,35.9929,36.0738,35.9605,36.0738,29231.0
2018-04-19 10:00:00,44.58,44.64,44.54,44.56,19183.0,36.0738,36.1224,36.0415,36.0576,19183.0
2018-04-19 10:10:00,44.56,44.79,44.53,44.74,32808.0,36.0576,36.2438,36.0334,36.2033,32808.0
2018-04-19 10:20:00,44.75,44.78,44.71,44.73,21850.0,36.2114,36.2357,36.179,36.1952,21850.0
2018-04-19 10:30:00,44.72,44.81,44.66,44.8,38108.0,36.1871,36.2599,36.1386,36.2518,38108.0
2018-04-19 10:40:00,44.8,44.89,44.74,44.89,35360.0,36.2518,36.3247,36.2033,36.3247,35360.0
2018-04-19 10:50:00,44.9,44.95,44.78,44.91,32450.0,36.3328,36.3732,36.2357,36.3409,32450.0
2018-04-19 11:00:00,44.91,44.93,44.77,44.87,28378.0,36.3409,36.357,36.2276,36.3085,28378.0
2018-04-19 11:10:00,44.86,44.87,44.76,44.84,27817.0,36.3004,36.3085,36.2195,36.2842,27817.0
2018-04-19 11:20:00,44.81,44.87,44.79,44.87,15823.0,36.2599,36.3085,36.2438,36.3085,15823.0
2018-04-19 11:30:00,44.87,44.88,44.78,44.79,17175.0,36.3085,36.3166,36.2357,36.2438,17175.0
2018-04-19 11:40:00,44.8,44.87,44.79,44.86,20974.0,36.2518,36.3085,36.2438,36.3004,20974.0
2018-04-19 11:50:00,44.86,44.86,44.72,44.73,20754.0,36.3004,36.3004,36.1871,36.1952,20754.0
2018-04-19 12:00:00,44.72,44.78,44.68,44.78,22029.0,36.1871,36.2357,36.1547,36.2357,22029.0
2018-04-19 12:10:00,44.78,44.79,44.72,44.77,24736.0,36.2357,36.2438,36.1871,36.2276,24736.0
2018-04-19 12:20:00,44.77,44.83,44.74,44.75,20100.0,36.2276,36.2761,36.2033,36.2114,20100.0
2018-04-19 12:30:00,44.74,44.83,44.73,44.83,9728.0,36.2033,36.2761,36.1952,36.2761,9728.0
2018-04-19 12:40:00,44.81,44.82,44.76,44.81,8734.0,36.2599,36.268,36.2195,36.2599,8734.0
2018-04-19 12:50:00,44.81,44.84,44.77,44.77,16135.0,36.2599,36.2842,36.2276,36.2276,16135.0
2018-04-19 13:00:00,44.76,44.78,44.68,44.7,10961.0,36.2195,36.2357,36.1547,36.1709,10961.0
2018-04-19 13:10:00,44.68,44.71,44.66,44.67,8805.0,36.1547,36.179,36.1386,36.1466,8805.0
2018-04-19 13:20:00,44.67,44.7,44.61,44.61,13505.0,36.1466,36.1709,36.0981,36.0981,13505.0
2018-04-19 13:30:00,44.62,44.67,44.56,44.66,21518.0,36.1062,36.1466,36.0576,36.1386,21518.0
2018-04-19 13:40:00,44.65,44.73,44.65,44.68,15063.0,36.1305,36.1952,36.1305,36.1547,15063.0
2018-04-19 13:50:00,44.69,44.71,44.62,44.65,29378.0,36.1628,36.179,36.1062,36.1305,29378.0
2018-04-19 14:00:00,44.65,44.68,44.62,44.64,32414.0,36.1305,36.1547,36.1062,36.1224,32414.0
2018-04-19 14:10:00,44.65,44.68,44.56,44.56,18951.0,36.1305,36.1547,36.0576,36.0576,18951.0
2018-04-19 14:20:00,44.56,44.57,44.49,44.51,29209.0,36.0576,36.0657,36.001,36.0172,29209.0
2018-04-19 14:30:00,44.5,44.6,44.48,44.59,31115.0,36.0091,36.09,35.9929,36.0819,31115.0
2018-04-19 14:40:00,44.59,44.66,44.58,44.64,38573.0,36.0819,36.1386,36.0738,36.1224,38573.0
2018-04-19 14:50:00,44.64,44.65,44.6,44.65,34761.0,36.1224,36.1305,36.09,36.1305,34761.0
2018-04-19 15:00:00,44.65,44.68,44.6,44.67,23504.0,36.1305,36.1547,36.09,36.1466,23504.0
2018-04-19 15:10:00,44.67,44.7,44.65,44.68,33694.0,36.1466,36.1709,36.1305,36.1547,33694.0
2018-04-19 15:20:00,44.69,44.7,44.58,44.58,23648.0,36.1628,36.1709,36.0738,36.0738,23648.0
2018-04-19 15:30:00,44.57,44.77,44.56,44.62,92744.0,36.0657,36.2276,36.0576,36.1062,92744.0
2018-04-19 15:40:00,44.62,44.65,44.46,44.47,75452.0,36.1062,36.1305,35.9767,35.9848,75452.0
2018-04-19 15:50:00,44.48,44.6,44.48,44.56,158987.0,35.9929,36.09,35.9929,36.0576,158987.0
2018-04-20 09:30:00,44.53,44.72,44.29,44.35,48154.0,36.0334,36.1871,35.8392,35.8877,48154.0
2018-04-20 09:40:00,44.37,44.46,44.34,44.38,19911.0,35.9039,35.9767,35.8796,35.912,19911.0
2018-04-20 09:50:00,44.38,44.39,44.26,44.3,28705.0,35.912,35.9201,35.8149,35.8472,28705.0
2018-04-20 10:00:00,44.3,44.32,44.21,44.24,30450.0,35.8472,35.8634,35.7744,35.7987,30450.0
2018-04-20 10:10:00,44.24,44.27,44.18,44.24,22685.0,35.7987,35.823,35.7501,35.7987,22685.0
2018-04-20 10:20:00,44.26,44.29,44.2,44.28,16952.0,35.8149,35.8392,35.7663,35.8311,16952.0
2018-04-20 10:30:00,44.27,44.3,44.22,44.3,27321.0,35.823,35.8472,35.7825,35.8472,27321.0
2018-04-20 10:40:00,44.3,44.3,44.09,44.09,17882.0,35.8472,35.8472,35.6773,35.6773,17882.0
2018-04-20 10:50:00,44.1,44.16,44.0,44.16,23510.0,35.6854,35.734,35.6045,35.734,23510.0
2018-04-20 11:00:00,44.16,44.17,43.99,43.99,42345.0,35.734,35.7421,35.5964,35.5964,42345.0
2018-04-20 11:10:00,43.97,43.97,43.82,43.92,31167.0,35.5802,35.5802,35.4588,35.5398,31167.0
2018-04-20 11:20:00,43.91,43.93,43.77,43.78,27575.0,35.5317,35.5478,35.4184,35.4265,27575.0
2018-04-20 11:30:00,43.79,43.91,43.77,43.9,17427.0,35.4346,35.5317,35.4184,35.5236,17427.0
2018-04-20 11:40:00,43.89,43.95,43.86,43.91,27423.0,35.5155,35.564,35.4912,35.5317,27423.0
2018-04-20 11:50:00,43.91,43.94,43.87,43.88,21154.0,35.5317,35.5559,35.4993,35.5074,21154.0
2018-04-20 12:00:00,43.88,43.9,43.81,43.9,16453.0,35.5074,35.5236,35.4507,35.5236,16453.0
2018-04-20 12:10:00,43.89,43.9,43.75,43.75,28788.0,35.5155,35.5236,35.4022,35.4022,28788.0
2018-04-20 12:20:00,43.74,43.77,43.71,43.72,19037.0,35.3941,35.4184,35.3698,35.3779,19037.0
2018-04-20 12:30:00,43.71,43.76,43.64,43.67,18835.0,35.3698,35.4103,35.3132,35.3375,18835.0
2018-04-20 12:40:00,43.66,43.72,43.62,43.64,12233.0,35.3294,35.3779,35.297,35.3132,12233.0
2018-04-20 12:50:00,43.64,43.73,43.63,43.69,13503.0,35.3132,35.386,35.3051,35.3536,13503.0
2018-04-20 13:00:00,43.68,43.74,43.65,43.7,16569.0,35.3455,35.3941,35.3213,35.3617,16569.0
2018-04-20 13:10:00,43.7,43.8,43.7,43.8,11376.0,35.3617,35.4427,35.3617,35.4427,11376.0
2018-04-20 13:20:00,43.81,43.92,43.77,43.88,23414.0,35.4507,35.5398,35.4184,35.5074,23414.0
2018-04-20 13:30:00,43.88,44.01,43.88,44.0,9886.0,35.5074,35.6126,35.5074,35.6045,9886.0
2018-04-20 13:40:00,44.01,44.06,43.99,44.0,7799.0,35.6126,35.653,35.5964,35.6045,7799.0
2018-04-20 13:50:00,44.0,44.07,43.99,44.0,10675.0,35.6045,35.6611,35.5964,35.6045,10675.0
2018-04-20 14:00:00,43.99,44.03,43.96,44.03,12946.0,35.5964,35.6288,35.5721,35.6288,12946.0
2018-04-20 14:10:00,44.03,44.05,43.97,43.97,7317.0,35.6288,35.6449,35.5802,35.5802,7317.0
2018-04-20 14:20:00,43.98,44.05,43.98,44.02,15694.0,35.5883,35.6449,35.5883,35.6207,15694.0
2018-04-20 14:30:00,44.03,44.03,43.91,43.97,12003.0,35.6288,35.6288,35.5317,35.5802,12003.0
2018-04-20 14:40:00,43.97,44.02,43.91,43.91,20349.0,35.5802,35.6207,35.5317,35.5317,20349.0
2018-04-20 14:50:00,43.9,43.98,43.89,43.97,13691.0,35.5236,35.5883,35.5155,35.5802,13691.0
2018-04-20 15:00:00,43.98,43.98,43.77,43.77,35143.0,35.5883,35.5883,35.4184,35.4184,35143.0
2018-04-20 15:10:00,43.8,43.9,43.77,43.86,12400.0,35.4427,35.5236,35.4184,35.4912,12400.0
2018-04-20 15:20:00,43.85,43.95,43.85,43.91,27503.0,35.4831,35.564,35.4831,35.5317,27503.0
2018-04-20 15:30:00,43.9,44.03,43.88,44.01,37803.0,35.5236,35.6288,35.5074,35.6126,37803.0
2018-04-20 15:40:00,44.01,44.04,43.96,44.0,27417.0,35.6126,35.6369,35.5721,35.6045,27417.0
2018-04-20 15:50:00,44.01,44.11,43.96,44.11,85420.0,35.6126,35.6935,35.5721,35.6935,85420.0
2018-04-23 09:30:00,44.3,44.3,44.06,44.2,66549.0,35.8472,35.8472,35.653,35.7663,66549.0
2018-04-23 09:40:00,44.19,44.26,44.15,44.17,34103.0,35.7582,35.8149,35.7259,35.7421,34103.0
2018-04-23 09:50:00,44.17,44.3,44.12,44.3,32225.0,35.7421,35.8472,35.7016,35.8472,32225.0
2018-04-23 10:00:00,44.3,44.31,44.18,44.22,27526.0,35.8472,35.8553,35.7501,35.7825,27526.0
2018-04-23 10:10:00,44.24,44.28,44.17,44.24,19347.0,35.7987,35.8311,35.7421,35.7987,19347.0
2018-04-23 10:20:00,44.24,44.31,44.22,44.22,26511.0,35.7987,35.8553,35.7825,35.7825,26511.0
2018-04-23 10:30:00,44.22,44.24,44.09,44.15,26153.0,35.7825,35.7987,35.6773,35.7259,26153.0
2018-04-23 10:40:00,44.14,44.27,44.13,44.26,23686.0,35.7178,35.823,35.7097,35.8149,23686.0
2018-04-23 10:50:00,44.26,44.34,44.26,44.28,35773.0,35.8149,35.8796,35.8149,35.8311,35773.0
2018-04-23 11:00:00,44.28,44.35,44.22,44.35,24822.0,35.8311,35.8877,35.7825,35.8877,24822.0
2018-04-23 11:10:00,44.35,44.45,44.34,44.39,39919.0,35.8877,35.9686,35.8796,35.9201,39919.0
2018-04-23 11:20:00,44.38,44.47,44.37,44.47,29271.0,35.912,35.9848,35.9039,35.9848,29271.0
2018-04-23 11:30:00,44.46,44.47,44.35,44.4,20175.0,35.9767,35.9848,35.8877,35.9282,20175.0
2018-04-23 11:40:00,44.4,44.47,44.4,44.4,16864.0,35.9282,35.9848,35.9282,35.9282,16864.0
2018-04-23 11:50:00,44.39,44.43,44.34,44.4,8004.0,35.9201,35.9524,35.8796,35.9282,8004.0
2018-04-23 12:00:00,44.4,44.41,44.34,44.34,6714.0,35.9282,35.9363,35.8796,35.8796,6714.0
2018-04-23 12:10:00,44.33,44.35,44.27,44.27,11163.0,35.8715,35.8877,35.823,35.823,11163.0
2018-04-23 12:20:00,44.27,44.31,44.26,44.26,12176.0,35.823,35.8553,35.8149,35.8149,12176.0
2018-04-23 12:30:00,44.27,44.29,44.22,44.24,19553.0,35.823,35.8392,35.7825,35.7987,19553.0
2018-04-23 12:40:00,44.23,44.24,44.12,44.12,11441.0,35.7906,35.7987,35.7016,35.7016,11441.0
2018-04-23 12:50:00,44.13,44.18,44.12,44.18,10187.0,35.7097,35.7501,35.7016,35.7501,10187.0
2018-04-23 13:00:00,44.17,44.17,44.13,44.13,8303.0,35.7421,35.7421,35.7097,35.7097,8303.0
2018-04-23 13:10:00,44.13,44.17,44.11,44.12,10731.0,35.7097,35.7421,35.6935,35.7016,10731.0
2018-04-23 13:20:00,44.13,44.15,44.11,44.13,6463.0,35.7097,35.7259,35.6935,35.7097,6463.0
2018-04-23 13:30:00,44.13,44.15,44.11,44.15,11623.0,35.7097,35.7259,35.6935,35.7259,11623.0
2018-04-23 13:40:00,44.14,44.16,44.07,44.13,11876.0,35.7178,35.734,35.6611,35.7097,11876.0
2018-04-23 13:50:00,44.14,44.2,44.14,44.17,10180.0,35.7178,35.7663,35.7178,35.7421,10180.0
2018-04-23 14:00:00,44.17,44.18,44.0,44.01,18092.0,35.7421,35.7501,35.6045,35.6126,18092.0
2018-04-23 14:10:00,44.01,44.05,43.95,44.03,16724.0,35.6126,35.6449,35.564,35.6288,16724.0
2018-04-23 14:20:00,44.01,44.03,43.93,43.96,23928.0,35.6126,35.6288,35.5478,35.5721,23928.0
2018-04-23 14:30:00,43.96,43.98,43.93,43.97,18113.0,35.5721,35.5883,35.5478,35.5802,18113.0
2018-04-23 14:40:00,43.97,44.02,43.91,43.91,29286.0,35.5802,35.6207,35.5317,35.5317,29286.0
2018-04-23 14:50:00,43.91,43.93,43.87,43.9,16120.0,35.5317,35.5478,35.4993,35.5236,16120.0
2018-04-23 15:00:00,43.9,44.01,43.9,43.98,30416.0,35.5236,35.6126,35.5236,35.5883,30416.0
2018-04-23 15:10:00,43.98,44.06,43.98,44.0,17082.0,35.5883,35.653,35.5883,35.6045,17082.0
2018-04-23 15:20:00,44.01,44.07,43.99,44.06,21018.0,35.6126,35.6611,35.5964,35.653,21018.0
2018-04-23 15:30:00,44.06,44.1,44.04,44.06,19590.0,35.653,35.6854,35.6369,35.653,19590.0
2018-04-23 15:40:00,44.06,44.13,44.04,44.1,28934.0,35.653,35.7097,35.6369,35.6854,28934.0
2018-04-23 15:50:00,44.09,44.26,44.08,44.23,277081.0,35.6773,35.8149,35.6692,35.7906,277081.0
2018-04-24 09:30:00,44.54,44.9,44.4,44.87,71567.0,36.0415,36.3328,35.9282,36.3085,71567.0
2018-04-24 09:40:00,44.88,44.89,44.78,44.8,88482.0,36.3166,36.3247,36.2357,36.2518,88482.0
2018-04-24 09:50:00,44.79,44.8,44.68,44.8,36881.0,36.2438,36.2518,36.1547,36.2518,36881.0
2018-04-24 10:00:00,44.8,44.87,44.78,44.83,23223.0,36.2518,36.3085,36.2357,36.2761,23223.0
2018-04-24 10:10:00,44.83,44.85,44.59,44.59,22876.0,36.2761,36.2923,36.0819,36.0819,22876.0
2018-04-24 10:20:00,44.6,44.7,44.54,44.55,28426.0,36.09,36.1709,36.0415,36.0495,28426.0
2018-04-24 10:30:00,44.53,44.56,44.45,44.53,25392.0,36.0334,36.0576,35.9686,36.0334,25392.0
2018-04-24 10:40:00,44.53,44.58,44.48,44.58,17382.0,36.0334,36.0738,35.9929,36.0738,17382.0
2018-04-24 10:50:00,44.58,44.63,44.48,44.48,15195.0,36.0738,36.1143,35.9929,35.9929,15195.0
2018-04-24 11:00:00,44.46,44.49,44.31,44.34,26578.0,35.9767,36.001,35.8553,35.8796,26578.0
2018-04-24 11:10:00,44.36,44.38,44.2,44.29,21625.0,35.8958,35.912,35.7663,35.8392,21625.0
2018-04-24 11:20:00,44.31,44.41,44.29,44.41,14965.0,35.8553,35.9363,35.8392,35.9363,14965.0
2018-04-24 11:30:00,44.42,44.46,44.34,44.38,9165.0,35.9444,35.9767,35.8796,35.912,9165.0
2018-04-24 11:40:00,44.4,44.53,44.4,44.43,13000.0,35.9282,36.0334,35.9282,35.9524,13000.0
2018-04-24 11:50:00,44.44,44.46,44.31,44.31,15431.0,35.9605,35.9767,35.8553,35.8553,15431.0
2018-04-24 12:00:00,44.3,44.37,44.25,44.27,12413.0,35.8472,35.9039,35.8068,35.823,12413.0
2018-04-24 12:10:00,44.25,44.32,44.08,44.1,19849.0,35.8068,35.8634,35.6692,35.6854,19849.0
2018-04-24 12:20:00,44.1,44.21,44.04,44.09,20642.0,35.6854,35.7744,35.6369,35.6773,20642.0
2018-04-24 12:30:00,44.09,44.11,43.92,43.94,42929.0,35.6773,35.6935,35.5398,35.5559,42929.0
2018-04-24 12:40:00,43.94,43.96,43.86,43.96,41870.0,35.5559,35.5721,35.4912,35.5721,41870.0
2018-04-24 12:50:00,43.97,44.04,43.91,43.91,38211.0,35.5802,35.6369,35.5317,35.5317,38211.0
2018-04-24 13:00:00,43.9,43.99,43.87,43.91,42022.0,35.5236,35.5964,35.4993,35.5317,42022.0
2018-04-24 13:10:00,43.94,43.97,43.84,43.84,21569.0,35.5559,35.5802,35.475,35.475,21569.0
2018-04-24 13:20:00,43.84,43.87,43.71,43.74,26592.0,35.475,35.4993,35.3698,35.3941,26592.0
2018-04-24 13:30:00,43.74,43.83,43.71,43.78,19511.0,35.3941,35.4669,35.3698,35.4265,19511.0
2018-04-24 13:40:00,43.77,43.79,43.69,43.71,22853.0,35.4184,35.4346,35.3536,35.3698,22853.0
2018-04-24 13:50:00,43.7,43.7,43.5,43.56,19054.0,35.3617,35.3617,35.1999,35.2484,19054.0
2018-04-24 14:00:00,43.56,43.56,43.36,43.49,27534.0,35.2484,35.2484,35.0866,35.1918,27534.0
2018-04-24 14:10:00,43.49,43.57,43.47,43.5,36327.0,35.1918,35.2565,35.1756,35.1999,36327.0
2018-04-24 14:20:00,43.52,43.64,43.42,43.42,21841.0,35.2161,35.3132,35.1352,35.1352,21841.0
2018-04-24 14:30:00,43.42,43.52,43.34,43.36,19245.0,35.1352,35.2161,35.0704,35.0866,19245.0
2018-04-24 14:40:00,43.37,43.55,43.37,43.47,19901.0,35.0947,35.2404,35.0947,35.1756,19901.0
2018-04-24 14:50:00,43.52,43.59,43.44,43.53,22209.0,35.2161,35.2727,35.1513,35.2242,22209.0
2018-04-24 15:00:00,43.54,43.69,43.51,43.63,27609.0,35.2323,35.3536,35.208,35.3051,27609.0
2018-04-24 15:10:00,43.62,43.74,43.56,43.62,42918.0,35.297,35.3941,35.2484,35.297,42918.0
2018-04-24 15:20:00,43.62,43.73,43.61,43.64,39748.0,35.297,35.386,35.2889,35.3132,39748.0
2018-04-24 15:30:00,43.65,43.65,43.5,43.52,35103.0,35.3213,35.3213,35.1999,35.2161,35103.0
2018-04-24 15:40:00,43.52,43.72,43.46,43.66,36647.0,35.2161,35.3779,35.1675,35.3294,36647.0
2018-04-24 15:50:00,43.67,43.81,43.63,43.73,142240.0,35.3375,35.4507,35.3051,35.386,142240.0
2018-04-25 09:30:00,43.88,43.97,43.31,43.33,78007.0,35.5074,35.5802,35.0461,35.0623,78007.0
2018-04-25 09:40:00,43.32,43.34,42.92,43.06,87645.0,35.0542,35.0704,34.7306,34.8438,87645.0
2018-04-25 09:50:00,43.06,43.14,42.94,42.94,63435.0,34.8438,34.9086,34.7467,34.7467,63435.0
2018-04-25 10:00:00,42.93,43.02,42.86,42.93,58779.0,34.7387,34.8115,34.682,34.7387,58779.0
2018-04-25 10:10:00,42.93,42.97,42.82,42.82,32626.0,34.7387,34.771,34.6496,34.6496,32626.0
2018-04-25 10:20:00,42.83,43.11,42.75,43.08,44322.0,34.6577,34.8843,34.593,34.86,44322.0
2018-04-25 10:30:00,43.08,43.22,43.07,43.16,44955.0,34.86,34.9733,34.8519,34.9248,44955.0
2018-04-25 10:40:00,43.17,43.28,43.1,43.26,43403.0,34.9329,35.0219,34.8762,35.0057,43403.0
2018-04-25 10:50:00,43.25,43.25,43.12,43.24,49255.0,34.9976,34.9976,34.8924,34.9895,49255.0
2018-04-25 11:00:00,43.24,43.44,43.23,43.38,23440.0,34.9895,35.1513,34.9814,35.1028,23440.0
2018-04-25 11:10:00,43.4,43.42,43.27,43.27,19290.0,35.119,35.1352,35.0138,35.0138,19290.0
2018-04-25 11:20:00,43.27,43.42,43.26,43.41,11477.0,35.0138,35.1352,35.0057,35.1271,11477.0
2018-04-25 11:30:00,43.4,43.46,43.22,43.26,17980.0,35.119,35.1675,34.9733,35.0057,17980.0
2018-04-25 11:40:00,43.26,43.34,43.21,43.21,18910.0,35.0057,35.0704,34.9652,34.9652,18910.0
2018-04-25 11:50:00,43.21,43.3,43.16,43.16,15747.0,34.9652,35.0381,34.9248,34.9248,15747.0
2018-04-25 12:00:00,43.17,43.22,43.15,43.18,16832.0,34.9329,34.9733,34.9167,34.941,16832.0
2018-04-25 12:10:00,43.17,43.31,43.15,43.31,11110.0,34.9329,35.0461,34.9167,35.0461,11110.0
2018-04-25 12:20:00,43.31,43.38,43.29,43.33,8808.0,35.0461,35.1028,35.03,35.0623,8808.0
2018-04-25 12:30:00,43.32,43.42,43.32,43.39,6903.0,35.0542,35.1352,35.0542,35.1109,6903.0
2018-04-25 12:40:00,43.39,43.39,43.26,43.27,23540.0,35.1109,35.1109,35.0057,35.0138,23540.0
2018-04-25 12:50:00,43.28,43.31,43.22,43.24,11705.0,35.0219,35.0461,34.9733,34.9895,11705.0
2018-04-25 13:00:00,43.24,43.38,43.23,43.35,16368.0,34.9895,35.1028,34.9814,35.0785,16368.0
2018-04-25 13:10:00,43.32,43.34,43.21,43.21,13157.0,35.0542,35.0704,34.9652,34.9652,13157.0
2018-04-25 13:20:00,43.21,43.28,43.18,43.28,11568.0,34.9652,35.0219,34.941,35.0219,11568.0
2018-04-25 13:30:00,43.28,43.48,43.28,43.44,19942.0,35.0219,35.1837,35.0219,35.1513,19942.0
2018-04-25 13:40:00,43.44,43.51,43.37,43.37,14020.0,35.1513,35.208,35.0947,35.0947,14020.0
2018-04-25 13:50:00,43.37,43.4,43.35,43.39,18247.0,35.0947,35.119,35.0785,35.1109,18247.0
2018-04-25 14:00:00,43.39,43.42,43.29,43.29,14006.0,35.1109,35.1352,35.03,35.03,14006.0
2018-04-25 14:10:00,43.29,43.34,43.23,43.28,17606.0,35.03,35.0704,34.9814,35.0219,17606.0
2018-04-25 14:20:00,43.28,43.33,43.22,43.3,24359.0,35.0219,35.0623,34.9733,35.0381,24359.0
2018-04-25 14:30:00,43.31,43.46,43.27,43.43,20860.0,35.0461,35.1675,35.0138,35.1432,20860.0
2018-04-25 14:40:00,43.44,43.55,43.42,43.52,43122.0,35.1513,35.2404,35.1352,35.2161,43122.0
2018-04-25 14:50:00,43.53,43.65,43.51,43.65,16572.0,35.2242,35.3213,35.208,35.3213,16572.0
2018-04-25 15:00:00,43.65,43.71,43.63,43.64,28961.0,35.3213,35.3698,35.3051,35.3132,28961.0
2018-04-25 15:10:00,43.65,43.73,43.63,43.63,11800.0,35.3213,35.386,35.3051,35.3051,11800.0
2018-04-25 15:20:00,43.62,43.69,43.57,43.61,21074.0,35.297,35.3536,35.2565,35.2889,21074.0
2018-04-25 15:30:00,43.61,43.66,43.53,43.53,21160.0,35.2889,35.3294,35.2242,35.2242,21160.0
2018-04-25 15:40:00,43.53,43.55,43.45,43.53,27763.0,35.2242,35.2404,35.1594,35.2242,27763.0
2018-04-25 15:50:00,43.53,43.74,43.52,43.72,114646.0,35.2242,35.3941,35.2161,35.3779,114646.0
2018-04-26 09:30:00,43.95,44.03,43.55,43.63,67266.0,35.564,35.6288,35.2404,35.3051,67266.0
2018-04-26 09:40:00,43.61,43.66,43.48,43.56,29599.0,35.2889,35.3294,35.1837,35.2484,29599.0
2018-04-26 09:50:00,43.57,43.69,43.44,43.69,51972.0,35.2565,35.3536,35.1513,35.3536,51972.0
2018-04-26 10:00:00,43.69,43.95,43.59,43.95,55541.0,35.3536,35.564,35.2727,35.564,55541.0
2018-04-26 10:10:00,43.99,44.1,43.94,43.94,48003.0,35.5964,35.6854,35.5559,35.5559,48003.0
2018-04-26 10:20:00,43.94,43.97,43.87,43.94,14403.0,35.5559,35.5802,35.4993,35.5559,14403.0
2018-04-26 10:30:00,43.97,44.07,43.97,44.03,21384.0,35.5802,35.6611,35.5802,35.6288,21384.0
2018-04-26 10:40:00,44.02,44.02,43.84,43.91,22460.0,35.6207,35.6207,35.475,35.5317,22460.0
2018-04-26 10:50:00,43.91,44.1,43.91,44.07,23232.0,35.5317,35.6854,35.5317,35.6611,23232.0
2018-04-26 11:00:00,44.06,44.13,44.03,44.04,24506.0,35.653,35.7097,35.6288,35.6369,24506.0
2018-04-26 11:10:00,44.05,44.09,43.94,43.97,21969.0,35.6449,35.6773,35.5559,35.5802,21969.0
2018-04-26 11:20:00,43.95,44.01,43.93,44.0,25598.0,35.564,35.6126,35.5478,35.6045,25598.0
2018-04-26 11:30:00,43.99,44.02,43.9,43.92,24949.0,35.5964,35.6207,35.5236,35.5398,24949.0
2018-04-26 11:40:00,43.91,43.92,43.83,43.87,18231.0,35.5317,35.5398,35.4669,35.4993,18231.0
2018-04-26 11:50:00,43.87,43.9,43.82,43.86,25730.0,35.4993,35.5236,35.4588,35.4912,25730.0
2018-04-26 12:00:00,43.87,43.92,43.86,43.9,16570.0,35.4993,35.5398,35.4912,35.5236,16570.0
2018-04-26 12:10:00,43.89,43.99,43.86,43.98,19514.0,35.5155,35.5964,35.4912,35.5883,19514.0
2018-04-26 12:20:00,43.98,44.03,43.98,44.0,17146.0,35.5883,35.6288,35.5883,35.6045,17146.0
2018-04-26 12:30:00,44.0,44.12,43.99,44.12,17038.0,35.6045,35.7016,35.5964,35.7016,17038.0
2018-04-26 12:40:00,44.12,44.18,44.09,44.1,17557.0,35.7016,35.7501,35.6773,35.6854,17557.0
2018-04-26 12:50:00,44.12,44.19,44.12,44.16,12929.0,35.7016,35.7582,35.7016,35.734,12929.0
2018-04-26 13:00:00,44.16,44.21,44.16,44.21,11450.0,35.734,35.7744,35.734,35.7744,11450.0
2018-04-26 13:10:00,44.21,44.28,44.19,44.27,16680.0,35.7744,35.8311,35.7582,35.823,16680.0
2018-04-26 13:20:00,44.29,44.32,44.27,44.3,11915.0,35.8392,35.8634,35.823,35.8472,11915.0
2018-04-26 13:30:00,44.29,44.35,44.26,44.3,19066.0,35.8392,35.8877,35.8149,35.8472,19066.0
2018-04-26 13:40:00,44.33,44.37,44.32,44.34,13665.0,35.8715,35.9039,35.8634,35.8796,13665.0
2018-04-26 13:50:00,44.33,44.35,44.3,44.34,17171.0,35.8715,35.8877,35.8472,35.8796,17171.0
2018-04-26 14:00:00,44.34,44.34,44.3,44.32,26173.0,35.8796,35.8796,35.8472,35.8634,26173.0
2018-04-26 14:10:00,44.33,44.38,44.32,44.33,30911.0,35.8715,35.912,35.8634,35.8715,30911.0
2018-04-26 14:20:00,44.33,44.37,44.32,44.34,45216.0,35.8715,35.9039,35.8634,35.8796,45216.0
2018-04-26 14:30:00,44.35,44.37,44.33,44.35,23205.0,35.8877,35.9039,35.8715,35.8877,23205.0
2018-04-26 14:40:00,44.36,44.47,44.36,44.38,45365.0,35.8958,35.9848,35.8958,35.912,45365.0
2018-04-26 14:50:00,44.38,44.45,44.38,44.45,16577.0,35.912,35.9686,35.912,35.9686,16577.0
2018-04-26 15:00:00,44.45,44.49,44.37,44.37,22775.0,35.9686,36.001,35.9039,35.9039,22775.0
2018-04-26 15:10:00,44.38,44.42,44.36,44.36,24996.0,35.912,35.9444,35.8958,35.8958,24996.0
2018-04-26 15:20:00,44.36,44.36,44.24,44.26,35362.0,35.8958,35.8958,35.7987,35.8149,35362.0
2018-04-26 15:30:00,44.26,44.37,44.25,44.32,26975.0,35.8149,35.9039,35.8068,35.8634,26975.0
2018-04-26 15:40:00,44.32,44.34,44.26,44.31,60216.0,35.8634,35.8796,35.8149,35.8553,60216.0
2018-04-26 15:50:00,44.3,44.3,44.17,44.22,139312.0,35.8472,35.8472,35.7421,35.7825,139312.0
2018-04-27 09:30:00,44.68,45.26,44.53,45.17,184022.0,36.1547,36.6241,36.0334,36.5512,184022.0
2018-04-27 09:40:00,45.18,45.33,45.03,45.08,83872.0,36.5593,36.6807,36.438,36.4784,83872.0
2018-04-27 09:50:00,45.1,45.11,44.71,44.79,48772.0,36.4946,36.5027,36.179,36.2438,48772.0
2018-04-27 10:00:00,44.79,44.81,44.68,44.72,49511.0,36.2438,36.2599,36.1547,36.1871,49511.0
2018-04-27 10:10:00,44.72,44.81,44.63,44.79,51565.0,36.1871,36.2599,36.1143,36.2438,51565.0
2018-04-27 10:20:00,44.78,44.8,44.54,44.56,36973.0,36.2357,36.2518,36.0415,36.0576,36973.0
2018-04-27 10:30:00,44.56,44.59,44.47,44.58,35204.0,36.0576,36.0819,35.9848,36.0738,35204.0
2018-04-27 10:40:00,44.58,44.66,44.58,44.63,23254.0,36.0738,36.1386,36.0738,36.1143,23254.0
2018-04-27 10:50:00,44.64,44.64,44.36,44.43,44833.0,36.1224,36.1224,35.8958,35.9524,44833.0
2018-04-27 11:00:00,44.42,44.58,44.41,44.5,16795.0,35.9444,36.0738,35.9363,36.0091,16795.0
2018-04-27 11:10:00,44.48,44.69,44.47,44.64,16118.0,35.9929,36.1628,35.9848,36.1224,16118.0
2018-04-27 11:20:00,44.63,44.74,44.61,44.74,14184.0,36.1143,36.2033,36.0981,36.2033,14184.0
2018-04-27 11:30:00,44.72,44.72,44.64,44.65,25065.0,36.1871,36.1871,36.1224,36.1305,25065.0
2018-04-27 11:40:00,44.61,44.62,44.53,44.54,17327.0,36.0981,36.1062,36.0334,36.0415,17327.0
2018-04-27 11:50:00,44.55,44.6,44.51,44.58,9295.0,36.0495,36.09,36.0172,36.0738,9295.0
2018-04-27 12:00:00,44.58,44.69,44.58,44.63,31708.0,36.0738,36.1628,36.0738,36.1143,31708.0
2018-04-27 12:10:00,44.63,44.7,44.6,44.7,16614.0,36.1143,36.1709,36.09,36.1709,16614.0
2018-04-27 12:20:00,44.69,44.71,44.65,44.66,9450.0,36.1628,36.179,36.1305,36.1386,9450.0
2018-04-27 12:30:00,44.63,44.68,44.54,44.57,23956.0,36.1143,36.1547,36.0415,36.0657,23956.0
2018-04-27 12:40:00,44.56,44.71,44.54,44.68,11034.0,36.0576,36.179,36.0415,36.1547,11034.0
2018-04-27 12:50:00,44.67,44.78,44.66,44.76,16717.0,36.1466,36.2357,36.1386,36.2195,16717.0
2018-04-27 13:00:00,44.76,44.79,44.7,44.73,11926.0,36.2195,36.2438,36.1709,36.1952,11926.0
2018-04-27 13:10:00,44.74,44.82,44.73,44.79,12985.0,36.2033,36.268,36.1952,36.2438,12985.0
2018-04-27 13:20:00,44.78,44.78,44.69,44.71,6740.0,36.2357,36.2357,36.1628,36.179,6740.0
2018-04-27 13:30:00,44.71,44.73,44.67,44.69,8942.0,36.179,36.1952,36.1466,36.1628,8942.0
2018-04-27 13:40:00,44.72,44.72,44.67,44.67,10722.0,36.1871,36.1871,36.1466,36.1466,10722.0
2018-04-27 13:50:00,44.66,44.7,44.66,44.66,4245.0,36.1386,36.1709,36.1386,36.1386,4245.0
2018-04-27 14:00:00,44.66,44.73,44.63,44.72,12055.0,36.1386,36.1952,36.1143,36.1871,12055.0
2018-04-27 14:10:00,44.73,44.85,44.73,44.81,15842.0,36.1952,36.2923,36.1952,36.2599,15842.0
2018-04-27 14:20:00,44.8,44.81,44.76,44.76,4996.0,36.2518,36.2599,36.2195,36.2195,4996.0
2018-04-27 14:30:00,44.76,44.78,44.74,44.75,4673.0,36.2195,36.2357,36.2033,36.2114,4673.0
2018-04-27 14:40:00,44.75,44.76,44.72,44.72,6475.0,36.2114,36.2195,36.1871,36.1871,6475.0
2018-04-27 14:50:00,44.74,44.74,44.65,44.71,8593.0,36.2033,36.2033,36.1305,36.179,8593.0
2018-04-27 15:00:00,44.7,44.77,44.66,44.75,12698.0,36.1709,36.2276,36.1386,36.2114,12698.0
2018-04-27 15:10:00,44.76,44.76,44.7,44.72,4304.0,36.2195,36.2195,36.1709,36.1871,4304.0
2018-04-27 15:20:00,44.71,44.71,44.6,44.66,17799.0,36.179,36.179,36.09,36.1386,17799.0
2018-04-27 15:30:00,44.64,44.72,44.63,44.72,18513.0,36.1224,36.1871,36.1143,36.1871,18513.0
2018-04-27 15:40:00,44.72,44.78,44.69,44.75,20743.0,36.1871,36.2357,36.1628,36.2114,20743.0
2018-04-27 15:50:00,44.75,44.8,44.64,44.72,98708.0,36.2114,36.2518,36.1224,36.1871,98708.0
2018-04-30 09:30:00,44.9,45.17,44.89,44.94,40160.0,36.3328,36.5512,36.3247,36.3651,40160.0
2018-04-30 09:40:00,44.95,45.04,44.89,44.9,40973.0,36.3732,36.4461,36.3247,36.3328,40973.0
2018-04-30 09:50:00,44.91,44.93,44.82,44.82,39805.0,36.3409,36.357,36.268,36.268,39805.0
2018-04-30 10:00:00,44.81,44.94,44.81,44.91,24562.0,36.2599,36.3651,36.2599,36.3409,24562.0
2018-04-30 10:10:00,44.9,44.91,44.79,44.8,19207.0,36.3328,36.3409,36.2438,36.2518,19207.0
2018-04-30 10:20:00,44.8,44.81,44.63,44.73,12680.0,36.2518,36.2599,36.1143,36.1952,12680.0
2018-04-30 10:30:00,44.73,44.8,44.72,44.79,20405.0,36.1952,36.2518,36.1871,36.2438,20405.0
2018-04-30 10:40:00,44.8,44.86,44.78,44.83,17114.0,36.2518,36.3004,36.2357,36.2761,17114.0
2018-04-30 10:50:00,44.84,44.87,44.81,44.87,17463.0,36.2842,36.3085,36.2599,36.3085,17463.0
2018-04-30 11:00:00,44.88,44.88,44.82,44.85,16683.0,36.3166,36.3166,36.268,36.2923,16683.0
2018-04-30 11:10:00,44.86,44.9,44.79,44.8,8500.0,36.3004,36.3328,36.2438,36.2518,8500.0
2018-04-30 11:20:00,44.79,44.82,44.76,44.82,9660.0,36.2438,36.268,36.2195,36.268,9660.0
2018-04-30 11:30:00,44.79,44.79,44.66,44.66,11321.0,36.2438,36.2438,36.1386,36.1386,11321.0
2018-04-30 11:40:00,44.67,44.68,44.5,44.5,17815.0,36.1466,36.1547,36.0091,36.0091,17815.0
2018-04-30 11:50:00,44.5,44.52,44.41,44.47,23455.0,36.0091,36.0253,35.9363,35.9848,23455.0
2018-04-30 12:00:00,44.46,44.49,44.39,44.4,17307.0,35.9767,36.001,35.9201,35.9282,17307.0
2018-04-30 12:10:00,44.41,44.43,44.33,44.4,29076.0,35.9363,35.9524,35.8715,35.9282,29076.0
2018-04-30 12:20:00,44.41,44.49,44.41,44.49,12242.0,35.9363,36.001,35.9363,36.001,12242.0
2018-04-30 12:30:00,44.48,44.49,44.42,44.48,13040.0,35.9929,36.001,35.9444,35.9929,13040.0
2018-04-30 12:40:00,44.49,44.49,44.38,44.4,10641.0,36.001,36.001,35.912,35.9282,10641.0
2018-04-30 12:50:00,44.41,44.44,44.29,44.44,13965.0,35.9363,35.9605,35.8392,35.9605,13965.0
2018-04-30 13:00:00,44.45,44.49,44.43,44.46,8189.0,35.9686,36.001,35.9524,35.9767,8189.0
2018-04-30 13:10:00,44.46,44.48,44.38,44.46,11772.0,35.9767,35.9929,35.912,35.9767,11772.0
2018-04-30 13:20:00,44.44,44.51,44.38,44.41,15486.0,35.9605,36.0172,35.912,35.9363,15486.0
2018-04-30 13:30:00,44.41,44.51,44.39,44.47,9656.0,35.9363,36.0172,35.9201,35.9848,9656.0
2018-04-30 13:40:00,44.48,44.55,44.47,44.53,10449.0,35.9929,36.0495,35.9848,36.0334,10449.0
2018-04-30 13:50:00,44.53,44.58,44.51,44.56,10084.0,36.0334,36.0738,36.0172,36.0576,10084.0
2018-04-30 14:00:00,44.56,44.56,44.41,44.42,15408.0,36.0576,36.0576,35.9363,35.9444,15408.0
2018-04-30 14:10:00,44.43,44.46,44.35,44.44,13847.0,35.9524,35.9767,35.8877,35.9605,13847.0
2018-04-30 14:20:00,44.44,44.54,44.44,44.5,12644.0,35.9605,36.0415,35.9605,36.0091,12644.0
2018-04-30 14:30:00,44.49,44.53,44.46,44.48,13799.0,36.001,36.0334,35.9767,35.9929,13799.0
2018-04-30 14:40:00,44.48,44.5,44.43,44.47,10268.0,35.9929,36.0091,35.9524,35.9848,10268.0
2018-04-30 14:50:00,44.48,44.49,44.42,44.43,14129.0,35.9929,36.001,35.9444,35.9524,14129.0
2018-04-30 15:00:00,44.42,44.48,44.38,44.46,17270.0,35.9444,35.9929,35.912,35.9767,17270.0
2018-04-30 15:10:00,44.47,44.56,44.47,44.49,19121.0,35.9848,36.0576,35.9848,36.001,19121.0
2018-04-30 15:20:00,44.49,44.51,44.37,44.39,27882.0,36.001,36.0172,35.9039,35.9201,27882.0
2018-04-30 15:30:00,44.38,44.49,44.38,44.49,24900.0,35.912,36.001,35.912,36.001,24900.0
2018-04-30 15:40:00,44.49,44.52,44.43,44.46,31680.0,36.001,36.0253,35.9524,35.9767,31680.0
2018-04-30 15:50:00,44.45,44.45,44.28,44.29,60763.0,35.9686,35.9686,35.8311,35.8392,60763.0
2018-05-01 09:30:00,43.91,44.18,43.89,44.0,43615.0,35.5317,35.7501,35.5155,35.6045,43615.0
2018-05-01 09:40:00,43.99,44.17,43.97,44.16,31332.0,35.5964,35.7421,35.5802,35.734,31332.0
2018-05-01 09:50:00,44.16,44.36,44.13,44.33,25807.0,35.734,35.8958,35.7097,35.8715,25807.0
2018-05-01 10:00:00,44.33,44.33,44.04,44.09,24247.0,35.8715,35.8715,35.6369,35.6773,24247.0
2018-05-01 10:10:00,44.07,44.2,44.0,44.18,29949.0,35.6611,35.7663,35.6045,35.7501,29949.0
2018-05-01 10:20:00,44.19,44.26,44.14,44.24,12405.0,35.7582,35.8149,35.7178,35.7987,12405.0
2018-05-01 10:30:00,44.24,44.33,44.16,44.16,18368.0,35.7987,35.8715,35.734,35.734,18368.0
2018-05-01 10:40:00,44.17,44.27,44.17,44.18,27198.0,35.7421,35.823,35.7421,35.7501,27198.0
2018-05-01 10:50:00,44.17,44.22,44.13,44.18,11495.0,35.7421,35.7825,35.7097,35.7501,11495.0
2018-05-01 11:00:00,44.14,44.14,44.02,44.1,15900.0,35.7178,35.7178,35.6207,35.6854,15900.0
2018-05-01 11:10:00,44.11,44.21,44.09,44.19,9333.0,35.6935,35.7744,35.6773,35.7582,9333.0
2018-05-01 11:20:00,44.2,44.25,44.19,44.2,8311.0,35.7663,35.8068,35.7582,35.7663,8311.0
2018-05-01 11:30:00,44.2,44.21,44.07,44.08,16600.0,35.7663,35.7744,35.6611,35.6692,16600.0
2018-05-01 11:40:00,44.09,44.12,44.04,44.04,14903.0,35.6773,35.7016,35.6369,35.6369,14903.0
2018-05-01 11:50:00,44.04,44.07,43.95,43.95,7054.0,35.6369,35.6611,35.564,35.564,7054.0
2018-05-01 12:00:00,43.96,44.09,43.96,44.09,8000.0,35.5721,35.6773,35.5721,35.6773,8000.0
2018-05-01 12:10:00,44.09,44.13,44.06,44.13,3900.0,35.6773,35.7097,35.653,35.7097,3900.0
2018-05-01 12:20:00,44.11,44.24,44.11,44.24,8500.0,35.6935,35.7987,35.6935,35.7987,8500.0
2018-05-01 12:30:00,44.26,44.28,44.22,44.23,6354.0,35.8149,35.8311,35.7825,35.7906,6354.0
2018-05-01 12:40:00,44.23,44.3,44.21,44.24,18898.0,35.7906,35.8472,35.7744,35.7987,18898.0
2018-05-01 12:50:00,44.23,44.32,44.22,44.31,11174.0,35.7906,35.8634,35.7825,35.8553,11174.0
2018-05-01 13:00:00,44.3,44.3,44.21,44.21,15680.0,35.8472,35.8472,35.7744,35.7744,15680.0
2018-05-01 13:10:00,44.21,44.29,44.21,44.28,8800.0,35.7744,35.8392,35.7744,35.8311,8800.0
2018-05-01 13:20:00,44.27,44.28,44.22,44.26,13903.0,35.823,35.8311,35.7825,35.8149,13903.0
2018-05-01 13:30:00,44.26,44.3,44.24,44.24,11625.0,35.8149,35.8472,35.7987,35.7987,11625.0
2018-05-01 13:40:00,44.24,44.4,44.21,44.4,13707.0,35.7987,35.9282,35.7744,35.9282,13707.0
2018-05-01 13:50:00,44.39,44.47,44.36,44.47,5000.0,35.9201,35.9848,35.8958,35.9848,5000.0
2018-05-01 14:00:00,44.47,44.53,44.47,44.5,12199.0,35.9848,36.0334,35.9848,36.0091,12199.0
2018-05-01 14:10:00,44.51,44.53,44.47,44.49,10781.0,36.0172,36.0334,35.9848,36.001,10781.0
2018-05-01 14:20:00,44.49,44.63,44.49,44.56,9434.0,36.001,36.1143,36.001,36.0576,9434.0
2018-05-01 14:30:00,44.57,44.65,44.57,44.65,12122.0,36.0657,36.1305,36.0657,36.1305,12122.0
2018-05-01 14:40:00,44.65,44.77,44.63,44.72,21526.0,36.1305,36.2276,36.1143,36.1871,21526.0
2018-05-01 14:50:00,44.72,44.73,44.65,44.71,16483.0,36.1871,36.1952,36.1305,36.179,16483.0
2018-05-01 15:00:00,44.7,44.78,44.69,44.77,24063.0,36.1709,36.2357,36.1628,36.2276,24063.0
2018-05-01 15:10:00,44.77,44.77,44.62,44.62,18304.0,36.2276,36.2276,36.1062,36.1062,18304.0
2018-05-01 15:20:00,44.63,44.66,44.59,44.63,18870.0,36.1143,36.1386,36.0819,36.1143,18870.0
2018-05-01 15:30:00,44.63,44.72,44.62,44.68,21467.0,36.1143,36.1871,36.1062,36.1547,21467.0
2018-05-01 15:40:00,44.67,44.78,44.67,44.76,23186.0,36.1466,36.2357,36.1466,36.2195,23186.0
2018-05-01 15:50:00,44.77,44.95,44.77,44.82,110764.0,36.2276,36.3732,36.2276,36.268,110764.0
2018-05-02 09:30:00,44.88,45.05,44.34,44.34,63347.0,36.3166,36.4541,35.8796,35.8796,63347.0
2018-05-02 09:40:00,44.36,44.55,44.32,44.48,48165.0,35.8958,36.0495,35.8634,35.9929,48165.0
2018-05-02 09:50:00,44.47,44.6,44.45,44.5,25505.0,35.9848,36.09,35.9686,36.0091,25505.0
2018-05-02 10:00:00,44.51,44.62,44.46,44.49,25453.0,36.0172,36.1062,35.9767,36.001,25453.0
2018-05-02 10:10:00,44.5,44.58,44.38,44.52,23500.0,36.0091,36.0738,35.912,36.0253,23500.0
2018-05-02 10:20:00,44.51,44.57,44.42,44.44,31009.0,36.0172,36.0657,35.9444,35.9605,31009.0
2018-05-02 10:30:00,44.44,44.56,44.41,44.53,20673.0,35.9605,36.0576,35.9363,36.0334,20673.0
2018-05-02 10:40:00,44.53,44.54,44.39,44.39,19005.0,36.0334,36.0415,35.9201,35.9201,19005.0
2018-05-02 10:50:00,44.38,44.4,44.33,44.36,11873.0,35.912,35.9282,35.8715,35.8958,11873.0
2018-05-02 11:00:00,44.36,44.36,44.26,44.36,12009.0,35.8958,35.8958,35.8149,35.8958,12009.0
2018-05-02 11:10:00,44.36,44.43,44.33,44.4,35685.0,35.8958,35.9524,35.8715,35.9282,35685.0
2018-05-02 11:20:00,44.4,44.4,44.32,44.35,26869.0,35.9282,35.9282,35.8634,35.8877,26869.0
2018-05-02 11:30:00,44.35,44.35,44.21,44.22,14857.0,35.8877,35.8877,35.7744,35.7825,14857.0
2018-05-02 11:40:00,44.23,44.24,43.94,43.97,52458.0,35.7906,35.7987,35.5559,35.5802,52458.0
2018-05-02 11:50:00,43.97,44.11,43.97,44.1,55680.0,35.5802,35.6935,35.5802,35.6854,55680.0
2018-05-02 12:00:00,44.1,44.1,44.03,44.08,19660.0,35.6854,35.6854,35.6288,35.6692,19660.0
2018-05-02 12:10:00,44.07,44.14,44.07,44.09,12305.0,35.6611,35.7178,35.6611,35.6773,12305.0
2018-05-02 12:20:00,44.09,44.09,44.03,44.08,9479.0,35.6773,35.6773,35.6288,35.6692,9479.0
2018-05-02 12:30:00,44.07,44.14,44.06,44.08,15147.0,35.6611,35.7178,35.653,35.6692,15147.0
2018-05-02 12:40:00,44.09,44.11,44.04,44.07,9808.0,35.6773,35.6935,35.6369,35.6611,9808.0
2018-05-02 12:50:00,44.05,44.13,44.04,44.11,9386.0,35.6449,35.7097,35.6369,35.6935,9386.0
2018-05-02 13:00:00,44.12,44.23,44.12,44.23,11763.0,35.7016,35.7906,35.7016,35.7906,11763.0
2018-05-02 13:10:00,44.23,44.23,44.18,44.22,8016.0,35.7906,35.7906,35.7501,35.7825,8016.0
2018-05-02 13:20:00,44.23,44.26,44.19,44.19,24974.0,35.7906,35.8149,35.7582,35.7582,24974.0
2018-05-02 13:30:00,44.19,44.19,44.12,44.12,17402.0,35.7582,35.7582,35.7016,35.7016,17402.0
2018-05-02 13:40:00,44.13,44.17,44.12,44.14,17656.0,35.7097,35.7421,35.7016,35.7178,17656.0
2018-05-02 13:50:00,44.14,44.17,44.1,44.16,15410.0,35.7178,35.7421,35.6854,35.734,15410.0
2018-05-02 14:00:00,44.17,44.46,44.15,44.42,17012.0,35.7421,35.9767,35.7259,35.9444,17012.0
2018-05-02 14:10:00,44.43,44.44,44.28,44.29,23747.0,35.9524,35.9605,35.8311,35.8392,23747.0
2018-05-02 14:20:00,44.31,44.34,44.21,44.31,25703.0,35.8553,35.8796,35.7744,35.8553,25703.0
2018-05-02 14:30:00,44.31,44.38,44.25,44.27,19475.0,35.8553,35.912,35.8068,35.823,19475.0
2018-05-02 14:40:00,44.26,44.31,44.22,44.27,22415.0,35.8149,35.8553,35.7825,35.823,22415.0
2018-05-02 14:50:00,44.28,44.31,44.17,44.2,20989.0,35.8311,35.8553,35.7421,35.7663,20989.0
2018-05-02 15:00:00,44.23,44.34,44.17,44.33,25587.0,35.7906,35.8796,35.7421,35.8715,25587.0
2018-05-02 15:10:00,44.33,44.33,44.19,44.22,38020.0,35.8715,35.8715,35.7582,35.7825,38020.0
2018-05-02 15:20:00,44.2,44.21,44.01,44.07,48214.0,35.7663,35.7744,35.6126,35.6611,48214.0
2018-05-02 15:30:00,44.07,44.09,43.99,44.04,44684.0,35.6611,35.6773,35.5964,35.6369,44684.0
2018-05-02 15:40:00,44.05,44.08,43.91,43.91,61884.0,35.6449,35.6692,35.5317,35.5317,61884.0
2018-05-02 15:50:00,43.9,43.91,43.8,43.87,170451.0,35.5236,35.5317,35.4427,35.4993,170451.0
2018-05-03 09:30:00,43.95,44.16,43.82,43.84,74724.0,35.564,35.734,35.4588,35.475,74724.0
2018-05-03 09:40:00,43.82,43.94,43.71,43.94,128276.0,35.4588,35.5559,35.3698,35.5559,128276.0
2018-05-03 09:50:00,43.93,44.17,43.91,44.14,107324.0,35.5478,35.7421,35.5317,35.7178,107324.0
2018-05-03 10:00:00,44.14,44.17,44.04,44.14,72179.0,35.7178,35.7421,35.6369,35.7178,72179.0
2018-05-03 10:10:00,44.14,44.15,43.89,43.89,32599.0,35.7178,35.7259,35.5155,35.5155,32599.0
2018-05-03 10:20:00,43.9,43.92,43.76,43.82,24540.0,35.5236,35.5398,35.4103,35.4588,24540.0
2018-05-03 10:30:00,43.84,43.85,43.61,43.63,39382.0,35.475,35.4831,35.2889,35.3051,39382.0
2018-05-03 10:40:00,43.64,43.69,43.58,43.63,37650.0,35.3132,35.3536,35.2646,35.3051,37650.0
2018-05-03 10:50:00,43.63,43.64,43.45,43.52,43914.0,35.3051,35.3132,35.1594,35.2161,43914.0
2018-05-03 11:00:00,43.52,43.68,43.48,43.68,59141.0,35.2161,35.3455,35.1837,35.3455,59141.0
2018-05-03 11:10:00,43.68,43.84,43.65,43.75,55641.0,35.3455,35.475,35.3213,35.4022,55641.0
2018-05-03 11:20:00,43.74,43.76,43.66,43.66,20392.0,35.3941,35.4103,35.3294,35.3294,20392.0
2018-05-03 11:30:00,43.67,43.8,43.62,43.76,27344.0,35.3375,35.4427,35.297,35.4103,27344.0
2018-05-03 11:40:00,43.77,43.89,43.66,43.87,29011.0,35.4184,35.5155,35.3294,35.4993,29011.0
2018-05-03 11:50:00,43.88,43.96,43.8,43.95,35760.0,35.5074,35.5721,35.4427,35.564,35760.0
2018-05-03 12:00:00,43.95,44.01,43.94,43.95,19811.0,35.564,35.6126,35.5559,35.564,19811.0
2018-05-03 12:10:00,43.95,43.96,43.88,43.9,10900.0,35.564,35.5721,35.5074,35.5236,10900.0
2018-05-03 12:20:00,43.9,43.92,43.81,43.83,16748.0,35.5236,35.5398,35.4507,35.4669,16748.0
2018-05-03 12:30:00,43.83,44.13,43.83,44.12,16369.0,35.4669,35.7097,35.4669,35.7016,16369.0
2018-05-03 12:40:00,44.12,44.37,44.12,44.34,37190.0,35.7016,35.9039,35.7016,35.8796,37190.0
2018-05-03 12:50:00,44.35,44.54,44.31,44.48,33560.0,35.8877,36.0415,35.8553,35.9929,33560.0
2018-05-03 13:00:00,44.48,44.48,44.34,44.41,33569.0,35.9929,35.9929,35.8796,35.9363,33569.0
2018-05-03 13:10:00,44.39,44.66,44.39,44.54,27330.0,35.9201,36.1386,35.9201,36.0415,27330.0
2018-05-03 13:20:00,44.54,44.62,44.47,44.51,16855.0,36.0415,36.1062,35.9848,36.0172,16855.0
2018-05-03 13:30:00,44.52,44.73,44.5,44.69,23389.0,36.0253,36.1952,36.0091,36.1628,23389.0
2018-05-03 13:40:00,44.68,44.69,44.55,44.61,15797.0,36.1547,36.1628,36.0495,36.0981,15797.0
2018-05-03 13:50:00,44.6,44.65,44.55,44.57,10440.0,36.09,36.1305,36.0495,36.0657,10440.0
2018-05-03 14:00:00,44.57,44.64,44.51,44.64,8605.0,36.0657,36.1224,36.0172,36.1224,8605.0
2018-05-03 14:10:00,44.63,44.64,44.56,44.6,10124.0,36.1143,36.1224,36.0576,36.09,10124.0
2018-05-03 14:20:00,44.57,44.58,44.52,44.57,8924.0,36.0657,36.0738,36.0253,36.0657,8924.0
2018-05-03 14:30:00,44.58,44.81,44.58,44.81,19423.0,36.0738,36.2599,36.0738,36.2599,19423.0
2018-05-03 14:40:00,44.8,44.8,44.6,44.62,32728.0,36.2518,36.2518,36.09,36.1062,32728.0
2018-05-03 14:50:00,44.61,44.62,44.49,44.53,16439.0,36.0981,36.1062,36.001,36.0334,16439.0
2018-05-03 15:00:00,44.55,44.63,44.53,44.54,20586.0,36.0495,36.1143,36.0334,36.0415,20586.0
2018-05-03 15:10:00,44.54,44.67,44.54,44.63,31695.0,36.0415,36.1466,36.0415,36.1143,31695.0
2018-05-03 15:20:00,44.63,44.66,44.58,44.64,22645.0,36.1143,36.1386,36.0738,36.1224,22645.0
2018-05-03 15:30:00,44.65,44.69,44.57,44.57,27840.0,36.1305,36.1628,36.0657,36.0657,27840.0
2018-05-03 15:40:00,44.57,44.57,44.46,44.47,54015.0,36.0657,36.0657,35.9767,35.9848,54015.0
2018-05-03 15:50:00,44.46,44.49,44.34,44.44,133861.0,35.9767,36.001,35.8796,35.9605,133861.0
2018-05-04 09:30:00,44.12,44.38,43.9,44.35,60680.0,35.7016,35.912,35.5236,35.8877,60680.0
2018-05-04 09:40:00,44.37,44.51,44.26,44.42,39926.0,35.9039,36.0172,35.8149,35.9444,39926.0
2018-05-04 09:50:00,44.42,44.54,44.36,44.47,37661.0,35.9444,36.0415,35.8958,35.9848,37661.0
2018-05-04 10:00:00,44.47,44.58,44.38,44.57,35153.0,35.9848,36.0738,35.912,36.0657,35153.0
2018-05-04 10:10:00,44.59,44.62,44.52,44.54,25660.0,36.0819,36.1062,36.0253,36.0415,25660.0
2018-05-04 10:20:00,44.55,44.73,44.54,44.68,16309.0,36.0495,36.1952,36.0415,36.1547,16309.0
2018-05-04 10:30:00,44.69,44.85,44.68,44.85,30442.0,36.1628,36.2923,36.1547,36.2923,30442.0
2018-05-04 10:40:00,44.85,44.96,44.84,44.86,27105.0,36.2923,36.3813,36.2842,36.3004,27105.0
2018-05-04 10:50:00,44.85,44.98,44.85,44.98,13299.0,36.2923,36.3975,36.2923,36.3975,13299.0
2018-05-04 11:00:00,44.97,45.07,44.95,45.06,30844.0,36.3894,36.4703,36.3732,36.4622,30844.0
2018-05-04 11:10:00,45.07,45.13,45.04,45.08,15227.0,36.4703,36.5189,36.4461,36.4784,15227.0
2018-05-04 11:20:00,45.1,45.16,45.07,45.14,17532.0,36.4946,36.5432,36.4703,36.527,17532.0
2018-05-04 11:30:00,45.15,45.25,45.15,45.22,15060.0,36.5351,36.616,36.5351,36.5917,15060.0
2018-05-04 11:40:00,45.2,45.22,45.12,45.12,20568.0,36.5755,36.5917,36.5108,36.5108,20568.0
2018-05-04 11:50:00,45.11,45.16,45.07,45.16,8103.0,36.5027,36.5432,36.4703,36.5432,8103.0
2018-05-04 12:00:00,45.16,45.2,45.14,45.2,8412.0,36.5432,36.5755,36.527,36.5755,8412.0
2018-05-04 12:10:00,45.2,45.27,45.2,45.27,4878.0,36.5755,36.6322,36.5755,36.6322,4878.0
2018-05-04 12:20:00,45.26,45.32,45.25,45.29,8792.0,36.6241,36.6726,36.616,36.6483,8792.0
2018-05-04 12:30:00,45.3,45.34,45.29,45.34,5994.0,36.6564,36.6888,36.6483,36.6888,5994.0
2018-05-04 12:40:00,45.33,45.33,45.24,45.28,12029.0,36.6807,36.6807,36.6079,36.6403,12029.0
2018-05-04 12:50:00,45.27,45.31,45.25,45.3,9433.0,36.6322,36.6645,36.616,36.6564,9433.0
2018-05-04 13:00:00,45.3,45.38,45.3,45.37,10906.0,36.6564,36.7212,36.6564,36.7131,10906.0
2018-05-04 13:10:00,45.38,45.38,45.34,45.35,8934.0,36.7212,36.7212,36.6888,36.6969,8934.0
2018-05-04 13:20:00,45.35,45.42,45.34,45.34,13192.0,36.6969,36.7535,36.6888,36.6888,13192.0
2018-05-04 13:30:00,45.35,45.39,45.35,45.38,11579.0,36.6969,36.7293,36.6969,36.7212,11579.0
2018-05-04 13:40:00,45.39,45.4,45.33,45.34,11842.0,36.7293,36.7374,36.6807,36.6888,11842.0
2018-05-04 13:50:00,45.35,45.43,45.34,45.43,16732.0,36.6969,36.7616,36.6888,36.7616,16732.0
2018-05-04 14:00:00,45.43,45.43,45.37,45.43,18056.0,36.7616,36.7616,36.7131,36.7616,18056.0
2018-05-04 14:10:00,45.43,45.45,45.38,45.4,16328.0,36.7616,36.7778,36.7212,36.7374,16328.0
2018-05-04 14:20:00,45.4,45.48,45.4,45.48,15279.0,36.7374,36.8021,36.7374,36.8021,15279.0
2018-05-04 14:30:00,45.49,45.49,45.4,45.42,13470.0,36.8102,36.8102,36.7374,36.7535,13470.0
2018-05-04 14:40:00,45.43,45.47,45.38,45.38,17813.0,36.7616,36.794,36.7212,36.7212,17813.0
2018-05-04 14:50:00,45.38,45.4,45.29,45.29,41521.0,36.7212,36.7374,36.6483,36.6483,41521.0
2018-05-04 15:00:00,45.29,45.35,45.25,45.26,42914.0,36.6483,36.6969,36.616,36.6241,42914.0
2018-05-04 15:10:00,45.26,45.32,45.17,45.3,44853.0,36.6241,36.6726,36.5512,36.6564,44853.0
2018-05-04 15:20:00,45.28,45.32,45.28,45.3,15917.0,36.6403,36.6726,36.6403,36.6564,15917.0
2018-05-04 15:30:00,45.3,45.31,45.26,45.26,23994.0,36.6564,36.6645,36.6241,36.6241,23994.0
2018-05-04 15:40:00,45.26,45.33,45.26,45.27,23317.0,36.6241,36.6807,36.6241,36.6322,23317.0
2018-05-04 15:50:00,45.27,45.31,45.18,45.29,93697.0,36.6322,36.6645,36.5593,36.6483,93697.0
2018-05-07 09:30:00,45.36,45.54,45.35,45.47,37378.0,36.705,36.8506,36.6969,36.794,37378.0
2018-05-07 09:40:00,45.49,45.71,45.49,45.64,26481.0,36.8102,36.9882,36.8102,36.9316,26481.0
2018-05-07 09:50:00,45.64,45.72,45.62,45.7,21823.0,36.9316,36.9963,36.9154,36.9801,21823.0
2018-05-07 10:00:00,45.69,45.71,45.63,45.69,13165.0,36.972,36.9882,36.9235,36.972,13165.0
2018-05-07 10:10:00,45.68,45.7,45.63,45.68,17305.0,36.9639,36.9801,36.9235,36.9639,17305.0
2018-05-07 10:20:00,45.67,45.76,45.59,45.74,23230.0,36.9558,37.0287,36.8911,37.0125,23230.0
2018-05-07 10:30:00,45.74,45.78,45.61,45.62,17741.0,37.0125,37.0449,36.9073,36.9154,17741.0
2018-05-07 10:40:00,45.63,45.68,45.58,45.68,10605.0,36.9235,36.9639,36.883,36.9639,10605.0
2018-05-07 10:50:00,45.67,45.83,45.67,45.83,19310.0,36.9558,37.0853,36.9558,37.0853,19310.0
2018-05-07 11:00:00,45.83,45.83,45.7,45.77,20542.0,37.0853,37.0853,36.9801,37.0368,20542.0
2018-05-07 11:10:00,45.77,45.82,45.76,45.79,20032.0,37.0368,37.0772,37.0287,37.0529,20032.0
2018-05-07 11:20:00,45.79,45.85,45.79,45.84,16962.0,37.0529,37.1015,37.0529,37.0934,16962.0
2018-05-07 11:30:00,45.84,45.84,45.79,45.81,7371.0,37.0934,37.0934,37.0529,37.0691,7371.0
2018-05-07 11:40:00,45.82,45.85,45.75,45.76,8883.0,37.0772,37.1015,37.0206,37.0287,8883.0
2018-05-07 11:50:00,45.77,45.81,45.74,45.8,11507.0,37.0368,37.0691,37.0125,37.061,11507.0
2018-05-07 12:00:00,45.81,45.82,45.8,45.82,16212.0,37.0691,37.0772,37.061,37.0772,16212.0
2018-05-07 12:10:00,45.81,45.82,45.79,45.8,12065.0,37.0691,37.0772,37.0529,37.061,12065.0
2018-05-07 12:20:00,45.81,45.81,45.73,45.76,4732.0,37.0691,37.0691,37.0044,37.0287,4732.0
2018-05-07 12:30:00,45.76,45.78,45.73,45.77,15538.0,37.0287,37.0449,37.0044,37.0368,15538.0
2018-05-07 12:40:00,45.76,45.76,45.7,45.73,9355.0,37.0287,37.0287,36.9801,37.0044,9355.0
2018-05-07 12:50:00,45.73,45.82,45.72,45.8,19196.0,37.0044,37.0772,36.9963,37.061,19196.0
2018-05-07 13:00:00,45.81,45.83,45.73,45.77,13831.0,37.0691,37.0853,37.0044,37.0368,13831.0
2018-05-07 13:10:00,45.75,45.76,45.71,45.71,22927.0,37.0206,37.0287,36.9882,36.9882,22927.0
2018-05-07 13:20:00,45.73,45.8,45.73,45.79,9259.0,37.0044,37.061,37.0044,37.0529,9259.0
2018-05-07 13:30:00,45.78,45.88,45.76,45.86,6178.0,37.0449,37.1258,37.0287,37.1096,6178.0
2018-05-07 13:40:00,45.86,45.88,45.84,45.87,5400.0,37.1096,37.1258,37.0934,37.1177,5400.0
2018-05-07 13:50:00,45.87,45.89,45.84,45.88,11971.0,37.1177,37.1339,37.0934,37.1258,11971.0
2018-05-07 14:00:00,45.89,45.94,45.89,45.91,22392.0,37.1339,37.1743,37.1339,37.15,22392.0
2018-05-07 14:10:00,45.91,45.95,45.9,45.95,12169.0,37.15,37.1824,37.142,37.1824,12169.0
2018-05-07 14:20:00,45.95,45.97,45.91,45.97,8352.0,37.1824,37.1986,37.15,37.1986,8352.0
2018-05-07 14:30:00,45.97,45.99,45.92,45.92,13305.0,37.1986,37.2148,37.1581,37.1581,13305.0
2018-05-07 14:40:00,45.92,45.93,45.81,45.82,11313.0,37.1581,37.1662,37.0691,37.0772,11313.0
2018-05-07 14:50:00,45.82,45.83,45.74,45.79,11850.0,37.0772,37.0853,37.0125,37.0529,11850.0
2018-05-07 15:00:00,45.81,45.86,45.79,45.81,20483.0,37.0691,37.1096,37.0529,37.0691,20483.0
2018-05-07 15:10:00,45.82,45.82,45.6,45.65,36705.0,37.0772,37.0772,36.8992,36.9397,36705.0
2018-05-07 15:20:00,45.66,45.71,45.58,45.7,48182.0,36.9477,36.9882,36.883,36.9801,48182.0
2018-05-07 15:30:00,45.69,45.76,45.63,45.74,44018.0,36.972,37.0287,36.9235,37.0125,44018.0
2018-05-07 15:40:00,45.74,45.77,45.68,45.76,32052.0,37.0125,37.0368,36.9639,37.0287,32052.0
2018-05-07 15:50:00,45.76,45.76,45.65,45.73,59919.0,37.0287,37.0287,36.9397,37.0044,59919.0
2018-05-08 09:30:00,45.75,45.86,45.72,45.78,35136.0,37.0206,37.1096,36.9963,37.0449,35136.0
2018-05-08 09:40:00,45.79,45.83,45.68,45.68,37036.0,37.0529,37.0853,36.9639,36.9639,37036.0
2018-05-08 09:50:00,45.67,45.71,45.54,45.63,34876.0,36.9558,36.9882,36.8506,36.9235,34876.0
2018-05-08 10:00:00,45.63,45.66,45.57,45.6,23215.0,36.9235,36.9477,36.8749,36.8992,23215.0
2018-05-08 10:10:00,45.61,45.63,45.49,45.54,29895.0,36.9073,36.9235,36.8102,36.8506,29895.0
2018-05-08 10:20:00,45.52,45.53,45.39,45.43,34544.0,36.8345,36.8426,36.7293,36.7616,34544.0
2018-05-08 10:30:00,45.44,45.64,45.44,45.63,27828.0,36.7697,36.9316,36.7697,36.9235,27828.0
2018-05-08 10:40:00,45.64,45.69,45.6,45.68,29475.0,36.9316,36.972,36.8992,36.9639,29475.0
2018-05-08 10:50:00,45.68,45.7,45.55,45.55,21441.0,36.9639,36.9801,36.8587,36.8587,21441.0
2018-05-08 11:00:00,45.54,45.57,45.47,45.48,19925.0,36.8506,36.8749,36.794,36.8021,19925.0
2018-05-08 11:10:00,45.48,45.8,45.48,45.7,34137.0,36.8021,37.061,36.8021,36.9801,34137.0
2018-05-08 11:20:00,45.71,45.76,45.58,45.63,21990.0,36.9882,37.0287,36.883,36.9235,21990.0
2018-05-08 11:30:00,45.61,45.66,45.52,45.55,16362.0,36.9073,36.9477,36.8345,36.8587,16362.0
2018-05-08 11:40:00,45.54,45.68,45.54,45.65,9386.0,36.8506,36.9639,36.8506,36.9397,9386.0
2018-05-08 11:50:00,45.62,45.71,45.6,45.63,14450.0,36.9154,36.9882,36.8992,36.9235,14450.0
2018-05-08 12:00:00,45.62,45.64,45.52,45.57,12914.0,36.9154,36.9316,36.8345,36.8749,12914.0
2018-05-08 12:10:00,45.58,45.64,45.57,45.58,13004.0,36.883,36.9316,36.8749,36.883,13004.0
2018-05-08 12:20:00,45.6,45.66,45.58,45.61,10005.0,36.8992,36.9477,36.883,36.9073,10005.0
2018-05-08 12:30:00,45.61,45.65,45.59,45.64,8400.0,36.9073,36.9397,36.8911,36.9316,8400.0
2018-05-08 12:40:00,45.64,45.68,45.63,45.63,6623.0,36.9316,36.9639,36.9235,36.9235,6623.0
2018-05-08 12:50:00,45.64,45.65,45.49,45.56,19296.0,36.9316,36.9397,36.8102,36.8668,19296.0
2018-05-08 13:00:00,45.55,45.67,45.55,45.62,9300.0,36.8587,36.9558,36.8587,36.9154,9300.0
2018-05-08 13:10:00,45.63,45.66,45.6,45.64,9611.0,36.9235,36.9477,36.8992,36.9316,9611.0
2018-05-08 13:20:00,45.64,45.76,45.64,45.74,24860.0,36.9316,37.0287,36.9316,37.0125,24860.0
2018-05-08 13:30:00,45.75,45.76,45.69,45.7,12983.0,37.0206,37.0287,36.972,36.9801,12983.0
2018-05-08 13:40:00,45.7,45.78,45.69,45.75,14012.0,36.9801,37.0449,36.972,37.0206,14012.0
2018-05-08 13:50:00,45.75,45.75,45.64,45.64,17554.0,37.0206,37.0206,36.9316,36.9316,17554.0
2018-05-08 14:00:00,45.65,45.72,45.65,45.71,21702.0,36.9397,36.9963,36.9397,36.9882,21702.0
2018-05-08 14:10:00,45.7,45.74,45.64,45.7,26060.0,36.9801,37.0125,36.9316,36.9801,26060.0
2018-05-08 14:20:00,45.7,45.86,45.64,45.73,35999.0,36.9801,37.1096,36.9316,37.0044,35999.0
2018-05-08 14:30:00,45.74,45.74,45.56,45.57,23617.0,37.0125,37.0125,36.8668,36.8749,23617.0
2018-05-08 14:40:00,45.56,45.56,45.39,45.52,19640.0,36.8668,36.8668,36.7293,36.8345,19640.0
2018-05-08 14:50:00,45.52,45.63,45.51,45.52,20507.0,36.8345,36.9235,36.8264,36.8345,20507.0
2018-05-08 15:00:00,45.53,45.66,45.46,45.63,12271.0,36.8426,36.9477,36.7859,36.9235,12271.0
2018-05-08 15:10:00,45.62,45.7,45.59,45.65,25501.0,36.9154,36.9801,36.8911,36.9397,25501.0
2018-05-08 15:20:00,45.67,45.72,45.66,45.71,9846.0,36.9558,36.9963,36.9477,36.9882,9846.0
2018-05-08 15:30:00,45.7,45.79,45.69,45.77,15449.0,36.9801,37.0529,36.972,37.0368,15449.0
2018-05-08 15:40:00,45.78,45.78,45.64,45.64,21330.0,37.0449,37.0449,36.9316,36.9316,21330.0
2018-05-08 15:50:00,45.65,45.72,45.58,45.72,100473.0,36.9397,36.9963,36.883,36.9963,100473.0
2018-05-09 09:30:00,45.87,45.89,45.67,45.74,70614.0,37.1177,37.1339,36.9558,37.0125,70614.0
2018-05-09 09:40:00,45.74,46.02,45.74,45.98,85797.0,37.0125,37.2391,37.0125,37.2067,85797.0
2018-05-09 09:50:00,45.99,46.03,45.72,45.73,43501.0,37.2148,37.2472,36.9963,37.0044,43501.0
2018-05-09 10:00:00,45.73,45.75,45.65,45.73,35664.0,37.0044,37.0206,36.9397,37.0044,35664.0
2018-05-09 10:10:00,45.72,45.72,45.62,45.63,32421.0,36.9963,36.9963,36.9154,36.9235,32421.0
2018-05-09 10:20:00,45.63,45.68,45.48,45.49,35489.0,36.9235,36.9639,36.8021,36.8102,35489.0
2018-05-09 10:30:00,45.48,45.53,45.43,45.51,42670.0,36.8021,36.8426,36.7616,36.8264,42670.0
2018-05-09 10:40:00,45.52,45.53,45.44,45.46,37396.0,36.8345,36.8426,36.7697,36.7859,37396.0
2018-05-09 10:50:00,45.47,45.47,45.2,45.26,66773.0,36.794,36.794,36.5755,36.6241,66773.0
2018-05-09 11:00:00,45.26,45.31,45.2,45.29,32439.0,36.6241,36.6645,36.5755,36.6483,32439.0
2018-05-09 11:10:00,45.28,45.34,45.26,45.33,38456.0,36.6403,36.6888,36.6241,36.6807,38456.0
2018-05-09 11:20:00,45.33,45.39,45.33,45.35,28503.0,36.6807,36.7293,36.6807,36.6969,28503.0
2018-05-09 11:30:00,45.34,45.35,45.29,45.3,28386.0,36.6888,36.6969,36.6483,36.6564,28386.0
2018-05-09 11:40:00,45.31,45.31,45.27,45.3,29680.0,36.6645,36.6645,36.6322,36.6564,29680.0
2018-05-09 11:50:00,45.28,45.35,45.25,45.35,22233.0,36.6403,36.6969,36.616,36.6969,22233.0
2018-05-09 12:00:00,45.35,45.43,45.35,45.41,20633.0,36.6969,36.7616,36.6969,36.7455,20633.0
2018-05-09 12:10:00,45.39,45.46,45.39,45.45,19704.0,36.7293,36.7859,36.7293,36.7778,19704.0
2018-05-09 12:20:00,45.45,45.67,45.45,45.65,28900.0,36.7778,36.9558,36.7778,36.9397,28900.0
2018-05-09 12:30:00,45.65,45.71,45.65,45.65,24833.0,36.9397,36.9882,36.9397,36.9397,24833.0
2018-05-09 12:40:00,45.63,45.79,45.63,45.78,30595.0,36.9235,37.0529,36.9235,37.0449,30595.0
2018-05-09 12:50:00,45.79,45.81,45.76,45.77,36797.0,37.0529,37.0691,37.0287,37.0368,36797.0
2018-05-09 13:00:00,45.77,45.83,45.77,45.83,35074.0,37.0368,37.0853,37.0368,37.0853,35074.0
2018-05-09 13:10:00,45.81,45.83,45.76,45.76,31413.0,37.0691,37.0853,37.0287,37.0287,31413.0
2018-05-09 13:20:00,45.77,45.9,45.77,45.9,31631.0,37.0368,37.142,37.0368,37.142,31631.0
2018-05-09 13:30:00,45.9,45.94,45.9,45.93,17643.0,37.142,37.1743,37.142,37.1662,17643.0
2018-05-09 13:40:00,45.95,46.01,45.95,46.0,56027.0,37.1824,37.231,37.1824,37.2229,56027.0
2018-05-09 13:50:00,46.0,46.04,46.0,46.04,20212.0,37.2229,37.2552,37.2229,37.2552,20212.0
2018-05-09 14:00:00,46.04,46.05,45.98,46.0,44703.0,37.2552,37.2633,37.2067,37.2229,44703.0
2018-05-09 14:10:00,46.01,46.1,45.99,45.99,27358.0,37.231,37.3038,37.2148,37.2148,27358.0
2018-05-09 14:20:00,45.99,46.0,45.92,45.95,28907.0,37.2148,37.2229,37.1581,37.1824,28907.0
2018-05-09 14:30:00,45.94,46.0,45.94,45.95,33453.0,37.1743,37.2229,37.1743,37.1824,33453.0
2018-05-09 14:40:00,45.93,46.0,45.92,45.98,29864.0,37.1662,37.2229,37.1581,37.2067,29864.0
2018-05-09 14:50:00,45.98,46.02,45.95,46.01,42424.0,37.2067,37.2391,37.1824,37.231,42424.0
2018-05-09 15:00:00,45.99,46.02,45.93,45.98,31890.0,37.2148,37.2391,37.1662,37.2067,31890.0
2018-05-09 15:10:00,45.98,45.99,45.9,45.94,22819.0,37.2067,37.2148,37.142,37.1743,22819.0
2018-05-09 15:20:00,45.94,45.97,45.93,45.94,21734.0,37.1743,37.1986,37.1662,37.1743,21734.0
2018-05-09 15:30:00,45.94,45.99,45.94,45.97,36291.0,37.1743,37.2148,37.1743,37.1986,36291.0
2018-05-09 15:40:00,45.96,45.99,45.94,45.96,53467.0,37.1905,37.2148,37.1743,37.1905,53467.0
2018-05-09 15:50:00,45.96,46.06,45.95,46.04,112700.0,37.1905,37.2714,37.1824,37.2552,112700.0
2018-05-10 09:30:00,45.96,46.02,45.81,45.85,43319.0,37.1905,37.2391,37.0691,37.1015,43319.0
2018-05-10 09:40:00,45.84,45.89,45.71,45.73,39462.0,37.0934,37.1339,36.9882,37.0044,39462.0
2018-05-10 09:50:00,45.74,45.78,45.69,45.76,40107.0,37.0125,37.0449,36.972,37.0287,40107.0
2018-05-10 10:00:00,45.76,45.78,45.67,45.77,24979.0,37.0287,37.0449,36.9558,37.0368,24979.0
2018-05-10 10:10:00,45.78,45.89,45.71,45.88,32579.0,37.0449,37.1339,36.9882,37.1258,32579.0
2018-05-10 10:20:00,45.88,45.97,45.82,45.93,35100.0,37.1258,37.1986,37.0772,37.1662,35100.0
2018-05-10 10:30:00,45.93,46.06,45.92,46.06,80943.0,37.1662,37.2714,37.1581,37.2714,80943.0
2018-05-10 10:40:00,46.06,46.15,46.01,46.12,28704.0,37.2714,37.3443,37.231,37.32,28704.0
2018-05-10 10:50:00,46.12,46.12,46.01,46.01,61009.0,37.32,37.32,37.231,37.231,61009.0
2018-05-10 11:00:00,46.01,46.03,45.98,46.0,17800.0,37.231,37.2472,37.2067,37.2229,17800.0
2018-05-10 11:10:00,46.0,46.08,45.98,46.06,14192.0,37.2229,37.2876,37.2067,37.2714,14192.0
2018-05-10 11:20:00,46.05,46.07,46.01,46.05,14263.0,37.2633,37.2795,37.231,37.2633,14263.0
2018-05-10 11:30:00,46.04,46.06,46.01,46.04,11080.0,37.2552,37.2714,37.231,37.2552,11080.0
2018-05-10 11:40:00,46.05,46.1,46.05,46.08,9709.0,37.2633,37.3038,37.2633,37.2876,9709.0
2018-05-10 11:50:00,46.09,46.09,45.97,46.02,17486.0,37.2957,37.2957,37.1986,37.2391,17486.0
2018-05-10 12:00:00,46.0,46.1,45.99,46.1,15555.0,37.2229,37.3038,37.2148,37.3038,15555.0
2018-05-10 12:10:00,46.11,46.13,46.09,46.09,6932.0,37.3119,37.3281,37.2957,37.2957,6932.0
2018-05-10 12:20:00,46.08,46.17,46.06,46.17,29118.0,37.2876,37.3604,37.2714,37.3604,29118.0
2018-05-10 12:30:00,46.15,46.18,46.13,46.16,13220.0,37.3443,37.3685,37.3281,37.3523,13220.0
2018-05-10 12:40:00,46.16,46.19,46.13,46.16,16493.0,37.3523,37.3766,37.3281,37.3523,16493.0
2018-05-10 12:50:00,46.17,46.17,46.13,46.14,10227.0,37.3604,37.3604,37.3281,37.3362,10227.0
2018-05-10 13:00:00,46.15,46.23,46.15,46.19,13540.0,37.3443,37.409,37.3443,37.3766,13540.0
2018-05-10 13:10:00,46.2,46.24,46.2,46.24,5862.0,37.3847,37.4171,37.3847,37.4171,5862.0
2018-05-10 13:20:00,46.23,46.26,46.15,46.16,17059.0,37.409,37.4333,37.3443,37.3523,17059.0
2018-05-10 13:30:00,46.16,46.2,46.13,46.17,18166.0,37.3523,37.3847,37.3281,37.3604,18166.0
2018-05-10 13:40:00,46.17,46.17,46.08,46.09,11701.0,37.3604,37.3604,37.2876,37.2957,11701.0
2018-05-10 13:50:00,46.12,46.16,46.11,46.13,11760.0,37.32,37.3523,37.3119,37.3281,11760.0
2018-05-10 14:00:00,46.13,46.21,46.05,46.2,15498.0,37.3281,37.3928,37.2633,37.3847,15498.0
2018-05-10 14:10:00,46.21,46.23,46.18,46.2,14600.0,37.3928,37.409,37.3685,37.3847,14600.0
2018-05-10 14:20:00,46.2,46.22,46.16,46.2,7933.0,37.3847,37.4009,37.3523,37.3847,7933.0
2018-05-10 14:30:00,46.19,46.21,46.09,46.1,10697.0,37.3766,37.3928,37.2957,37.3038,10697.0
2018-05-10 14:40:00,46.07,46.22,46.06,46.22,19176.0,37.2795,37.4009,37.2714,37.4009,19176.0
2018-05-10 14:50:00,46.2,46.27,46.19,46.27,7716.0,37.3847,37.4414,37.3766,37.4414,7716.0
2018-05-10 15:00:00,46.28,46.31,46.22,46.28,20551.0,37.4494,37.4737,37.4009,37.4494,20551.0
2018-05-10 15:10:00,46.27,46.35,46.23,46.3,24779.0,37.4414,37.5061,37.409,37.4656,24779.0
2018-05-10 15:20:00,46.29,46.31,46.24,46.3,19712.0,37.4575,37.4737,37.4171,37.4656,19712.0
2018-05-10 15:30:00,46.29,46.29,46.19,46.21,32679.0,37.4575,37.4575,37.3766,37.3928,32679.0
2018-05-10 15:40:00,46.2,46.28,46.2,46.26,31853.0,37.3847,37.4494,37.3847,37.4333,31853.0
2018-05-10 15:50:00,46.26,46.37,46.21,46.29,134701.0,37.4333,37.5223,37.3928,37.4575,134701.0
2018-05-11 09:30:00,46.08,46.23,46.08,46.09,41096.0,37.2876,37.409,37.2876,37.2957,41096.0
2018-05-11 09:40:00,46.09,46.09,45.87,45.91,59207.0,37.2957,37.2957,37.1177,37.15,59207.0
2018-05-11 09:50:00,45.9,45.94,45.78,45.92,37944.0,37.142,37.1743,37.0449,37.1581,37944.0
2018-05-11 10:00:00,45.91,46.06,45.91,46.06,38598.0,37.15,37.2714,37.15,37.2714,38598.0
2018-05-11 10:10:00,46.06,46.14,46.03,46.13,28441.0,37.2714,37.3362,37.2472,37.3281,28441.0
2018-05-11 10:20:00,46.13,46.17,46.06,46.06,30830.0,37.3281,37.3604,37.2714,37.2714,30830.0
2018-05-11 10:30:00,46.07,46.09,45.94,46.0,30742.0,37.2795,37.2957,37.1743,37.2229,30742.0
2018-05-11 10:40:00,46.01,46.11,46.01,46.1,16549.0,37.231,37.3119,37.231,37.3038,16549.0
2018-05-11 10:50:00,46.1,46.24,46.1,46.24,24372.0,37.3038,37.4171,37.3038,37.4171,24372.0
2018-05-11 11:00:00,46.24,46.24,46.14,46.14,11642.0,37.4171,37.4171,37.3362,37.3362,11642.0
2018-05-11 11:10:00,46.16,46.16,46.1,46.13,13853.0,37.3523,37.3523,37.3038,37.3281,13853.0
2018-05-11 11:20:00,46.12,46.15,46.1,46.12,12000.0,37.32,37.3443,37.3038,37.32,12000.0
2018-05-11 11:30:00,46.11,46.13,46.07,46.08,13300.0,37.3119,37.3281,37.2795,37.2876,13300.0
2018-05-11 11:40:00,46.09,46.13,46.06,46.06,5951.0,37.2957,37.3281,37.2714,37.2714,5951.0
2018-05-11 11:50:00,46.07,46.08,46.05,46.06,4947.0,37.2795,37.2876,37.2633,37.2714,4947.0
2018-05-11 12:00:00,46.06,46.12,46.04,46.06,12803.0,37.2714,37.32,37.2552,37.2714,12803.0
2018-05-11 12:10:00,46.05,46.07,45.97,46.0,21240.0,37.2633,37.2795,37.1986,37.2229,21240.0
2018-05-11 12:20:00,45.99,45.99,45.9,45.92,12062.0,37.2148,37.2148,37.142,37.1581,12062.0
2018-05-11 12:30:00,45.92,46.01,45.92,45.99,15703.0,37.1581,37.231,37.1581,37.2148,15703.0
2018-05-11 12:40:00,45.99,46.01,45.94,45.99,13071.0,37.2148,37.231,37.1743,37.2148,13071.0
2018-05-11 12:50:00,45.98,46.01,45.98,45.99,7150.0,37.2067,37.231,37.2067,37.2148,7150.0
2018-05-11 13:00:00,45.99,46.01,45.96,45.99,5283.0,37.2148,37.231,37.1905,37.2148,5283.0
2018-05-11 13:10:00,46.0,46.01,45.96,45.96,6300.0,37.2229,37.231,37.1905,37.1905,6300.0
2018-05-11 13:20:00,45.97,46.01,45.97,46.0,13106.0,37.1986,37.231,37.1986,37.2229,13106.0
2018-05-11 13:30:00,45.97,45.98,45.94,45.97,10456.0,37.1986,37.2067,37.1743,37.1986,10456.0
2018-05-11 13:40:00,45.96,45.99,45.91,45.95,24873.0,37.1905,37.2148,37.15,37.1824,24873.0
2018-05-11 13:50:00,45.96,45.98,45.94,45.96,10888.0,37.1905,37.2067,37.1743,37.1905,10888.0
2018-05-11 14:00:00,45.96,45.96,45.85,45.88,21252.0,37.1905,37.1905,37.1015,37.1258,21252.0
2018-05-11 14:10:00,45.89,45.93,45.83,45.93,14385.0,37.1339,37.1662,37.0853,37.1662,14385.0
2018-05-11 14:20:00,45.93,45.95,45.89,45.9,8133.0,37.1662,37.1824,37.1339,37.142,8133.0
2018-05-11 14:30:00,45.89,45.92,45.86,45.92,10517.0,37.1339,37.1581,37.1096,37.1581,10517.0
2018-05-11 14:40:00,45.92,45.92,45.86,45.9,12317.0,37.1581,37.1581,37.1096,37.142,12317.0
2018-05-11 14:50:00,45.9,45.92,45.85,45.92,9384.0,37.142,37.1581,37.1015,37.1581,9384.0
2018-05-11 15:00:00,45.92,45.92,45.86,45.92,13221.0,37.1581,37.1581,37.1096,37.1581,13221.0
2018-05-11 15:10:00,45.92,45.93,45.9,45.92,9281.0,37.1581,37.1662,37.142,37.1581,9281.0
2018-05-11 15:20:00,45.92,45.92,45.88,45.92,7744.0,37.1581,37.1581,37.1258,37.1581,7744.0
2018-05-11 15:30:00,45.91,45.96,45.91,45.95,49020.0,37.15,37.1905,37.15,37.1824,49020.0
2018-05-11 15:40:00,45.94,45.94,45.85,45.86,43704.0,37.1743,37.1743,37.1015,37.1096,43704.0
2018-05-11 15:50:00,45.86,45.94,45.85,45.93,92266.0,37.1096,37.1743,37.1015,37.1662,92266.0
2018-05-14 09:30:00,45.75,46.06,45.75,45.99,66847.0,37.0206,37.2714,37.0206,37.2148,66847.0
2018-05-14 09:40:00,46.0,46.02,45.96,45.99,35997.0,37.2229,37.2391,37.1905,37.2148,35997.0
2018-05-14 09:50:00,45.99,46.06,45.99,46.03,26595.0,37.2148,37.2714,37.2148,37.2472,26595.0
2018-05-14 10:00:00,46.03,46.17,46.03,46.17,35046.0,37.2472,37.3604,37.2472,37.3604,35046.0
2018-05-14 10:10:00,46.16,46.23,46.12,46.13,59281.0,37.3523,37.409,37.32,37.3281,59281.0
2018-05-14 10:20:00,46.13,46.15,46.04,46.07,30893.0,37.3281,37.3443,37.2552,37.2795,30893.0
2018-05-14 10:30:00,46.07,46.12,46.03,46.09,34837.0,37.2795,37.32,37.2472,37.2957,34837.0
2018-05-14 10:40:00,46.1,46.14,46.06,46.06,20837.0,37.3038,37.3362,37.2714,37.2714,20837.0
2018-05-14 10:50:00,46.06,46.06,46.02,46.03,24737.0,37.2714,37.2714,37.2391,37.2472,24737.0
2018-05-14 11:00:00,46.02,46.08,46.01,46.08,25424.0,37.2391,37.2876,37.231,37.2876,25424.0
2018-05-14 11:10:00,46.08,46.11,46.07,46.11,17607.0,37.2876,37.3119,37.2795,37.3119,17607.0
2018-05-14 11:20:00,46.12,46.14,46.03,46.03,17169.0,37.32,37.3362,37.2472,37.2472,17169.0
2018-05-14 11:30:00,46.04,46.08,46.04,46.05,7611.0,37.2552,37.2876,37.2552,37.2633,7611.0
2018-05-14 11:40:00,46.04,46.04,45.96,45.99,21579.0,37.2552,37.2552,37.1905,37.2148,21579.0
2018-05-14 11:50:00,45.99,46.01,45.99,45.99,37678.0,37.2148,37.231,37.2148,37.2148,37678.0
2018-05-14 12:00:00,45.99,46.06,45.96,45.99,20805.0,37.2148,37.2714,37.1905,37.2148,20805.0
2018-05-14 12:10:00,46.0,46.01,45.96,45.96,17843.0,37.2229,37.231,37.1905,37.1905,17843.0
2018-05-14 12:20:00,45.97,46.01,45.96,45.98,8208.0,37.1986,37.231,37.1905,37.2067,8208.0
2018-05-14 12:30:00,45.98,46.01,45.98,45.99,24683.0,37.2067,37.231,37.2067,37.2148,24683.0
2018-05-14 12:40:00,46.0,46.0,45.96,45.96,18755.0,37.2229,37.2229,37.1905,37.1905,18755.0
2018-05-14 12:50:00,45.95,45.95,45.85,45.85,19902.0,37.1824,37.1824,37.1015,37.1015,19902.0
2018-05-14 13:00:00,45.85,45.87,45.81,45.87,20441.0,37.1015,37.1177,37.0691,37.1177,20441.0
2018-05-14 13:10:00,45.86,45.86,45.75,45.75,21525.0,37.1096,37.1096,37.0206,37.0206,21525.0
2018-05-14 13:20:00,45.75,45.83,45.73,45.82,18943.0,37.0206,37.0853,37.0044,37.0772,18943.0
2018-05-14 13:30:00,45.83,45.9,45.79,45.88,24412.0,37.0853,37.142,37.0529,37.1258,24412.0
2018-05-14 13:40:00,45.88,45.88,45.84,45.86,6859.0,37.1258,37.1258,37.0934,37.1096,6859.0
2018-05-14 13:50:00,45.85,45.9,45.85,45.89,14863.0,37.1015,37.142,37.1015,37.1339,14863.0
2018-05-14 14:00:00,45.9,45.91,45.76,45.76,23741.0,37.142,37.15,37.0287,37.0287,23741.0
2018-05-14 14:10:00,45.76,45.78,45.69,45.73,24668.0,37.0287,37.0449,36.972,37.0044,24668.0
2018-05-14 14:20:00,45.74,45.82,45.73,45.81,13959.0,37.0125,37.0772,37.0044,37.0691,13959.0
2018-05-14 14:30:00,45.81,45.89,45.8,45.88,18171.0,37.0691,37.1339,37.061,37.1258,18171.0
2018-05-14 14:40:00,45.88,45.88,45.81,45.81,11627.0,37.1258,37.1258,37.0691,37.0691,11627.0
2018-05-14 14:50:00,45.8,45.91,45.8,45.89,13359.0,37.061,37.15,37.061,37.1339,13359.0
2018-05-14 15:00:00,45.88,45.91,45.86,45.89,15671.0,37.1258,37.15,37.1096,37.1339,15671.0
2018-05-14 15:10:00,45.9,45.93,45.85,45.85,17848.0,37.142,37.1662,37.1015,37.1015,17848.0
2018-05-14 15:20:00,45.85,45.87,45.83,45.83,16995.0,37.1015,37.1177,37.0853,37.0853,16995.0
2018-05-14 15:30:00,45.83,45.85,45.81,45.81,20690.0,37.0853,37.1015,37.0691,37.0691,20690.0
2018-05-14 15:40:00,45.81,45.83,45.77,45.77,32162.0,37.0691,37.0853,37.0368,37.0368,32162.0
2018-05-14 15:50:00,45.76,45.79,45.67,45.7,135530.0,37.0287,37.0529,36.9558,36.9801,135530.0
2018-05-15 09:30:00,45.21,45.43,45.21,45.23,58244.0,36.5836,36.7616,36.5836,36.5998,58244.0
2018-05-15 09:40:00,45.22,45.23,45.02,45.05,58768.0,36.5917,36.5998,36.4299,36.4541,58768.0
2018-05-15 09:50:00,45.05,45.07,44.94,45.0,66482.0,36.4541,36.4703,36.3651,36.4137,66482.0
2018-05-15 10:00:00,44.99,45.03,44.96,45.01,29400.0,36.4056,36.438,36.3813,36.4218,29400.0
2018-05-15 10:10:00,45.03,45.22,45.03,45.22,26198.0,36.438,36.5917,36.438,36.5917,26198.0
2018-05-15 10:20:00,45.23,45.35,45.22,45.3,31133.0,36.5998,36.6969,36.5917,36.6564,31133.0
2018-05-15 10:30:00,45.29,45.43,45.26,45.39,24181.0,36.6483,36.7616,36.6241,36.7293,24181.0
2018-05-15 10:40:00,45.39,45.39,45.27,45.3,23632.0,36.7293,36.7293,36.6322,36.6564,23632.0
2018-05-15 10:50:00,45.3,45.34,45.21,45.27,23007.0,36.6564,36.6888,36.5836,36.6322,23007.0
2018-05-15 11:00:00,45.26,45.35,45.25,45.29,22045.0,36.6241,36.6969,36.616,36.6483,22045.0
2018-05-15 11:10:00,45.28,45.28,45.19,45.28,11305.0,36.6403,36.6403,36.5674,36.6403,11305.0
2018-05-15 11:20:00,45.27,45.28,45.22,45.26,9100.0,36.6322,36.6403,36.5917,36.6241,9100.0
2018-05-15 11:30:00,45.26,45.33,45.26,45.28,19632.0,36.6241,36.6807,36.6241,36.6403,19632.0
2018-05-15 11:40:00,45.29,45.33,45.25,45.33,15629.0,36.6483,36.6807,36.616,36.6807,15629.0
2018-05-15 11:50:00,45.33,45.42,45.3,45.31,21864.0,36.6807,36.7535,36.6564,36.6645,21864.0
2018-05-15 12:00:00,45.32,45.34,45.19,45.31,23219.0,36.6726,36.6888,36.5674,36.6645,23219.0
2018-05-15 12:10:00,45.3,45.3,45.21,45.27,18401.0,36.6564,36.6564,36.5836,36.6322,18401.0
2018-05-15 12:20:00,45.29,45.31,45.24,45.31,10593.0,36.6483,36.6645,36.6079,36.6645,10593.0
2018-05-15 12:30:00,45.31,45.35,45.3,45.33,15405.0,36.6645,36.6969,36.6564,36.6807,15405.0
2018-05-15 12:40:00,45.32,45.33,45.29,45.29,38187.0,36.6726,36.6807,36.6483,36.6483,38187.0
2018-05-15 12:50:00,45.29,45.36,45.28,45.29,16758.0,36.6483,36.705,36.6403,36.6483,16758.0
2018-05-15 13:00:00,45.28,45.31,45.21,45.21,13216.0,36.6403,36.6645,36.5836,36.5836,13216.0
2018-05-15 13:10:00,45.23,45.28,45.21,45.27,9301.0,36.5998,36.6403,36.5836,36.6322,9301.0
2018-05-15 13:20:00,45.28,45.29,45.2,45.26,18415.0,36.6403,36.6483,36.5755,36.6241,18415.0
2018-05-15 13:30:00,45.26,45.27,45.2,45.25,16891.0,36.6241,36.6322,36.5755,36.616,16891.0
2018-05-15 13:40:00,45.25,45.38,45.24,45.37,33871.0,36.616,36.7212,36.6079,36.7131,33871.0
2018-05-15 13:50:00,45.37,45.39,45.25,45.26,32490.0,36.7131,36.7293,36.616,36.6241,32490.0
2018-05-15 14:00:00,45.26,45.35,45.26,45.33,25665.0,36.6241,36.6969,36.6241,36.6807,25665.0
2018-05-15 14:10:00,45.34,45.4,45.33,45.37,18125.0,36.6888,36.7374,36.6807,36.7131,18125.0
2018-05-15 14:20:00,45.37,45.43,45.3,45.4,27221.0,36.7131,36.7616,36.6564,36.7374,27221.0
2018-05-15 14:30:00,45.39,45.55,45.38,45.46,26291.0,36.7293,36.8587,36.7212,36.7859,26291.0
2018-05-15 14:40:00,45.47,45.51,45.42,45.43,15254.0,36.794,36.8264,36.7535,36.7616,15254.0
2018-05-15 14:50:00,45.43,45.49,45.39,45.43,14122.0,36.7616,36.8102,36.7293,36.7616,14122.0
2018-05-15 15:00:00,45.43,45.46,45.4,45.42,19190.0,36.7616,36.7859,36.7374,36.7535,19190.0
2018-05-15 15:10:00,45.41,45.43,45.33,45.33,27545.0,36.7455,36.7616,36.6807,36.6807,27545.0
2018-05-15 15:20:00,45.34,45.39,45.31,45.38,34700.0,36.6888,36.7293,36.6645,36.7212,34700.0
2018-05-15 15:30:00,45.38,45.42,45.33,45.4,26160.0,36.7212,36.7535,36.6807,36.7374,26160.0
2018-05-15 15:40:00,45.4,45.46,45.37,45.43,37003.0,36.7374,36.7859,36.7131,36.7616,37003.0
2018-05-15 15:50:00,45.43,45.51,45.42,45.48,95911.0,36.7616,36.8264,36.7535,36.8021,95911.0
2018-05-16 09:30:00,45.35,45.53,45.27,45.27,56270.0,36.6969,36.8426,36.6322,36.6322,56270.0
2018-05-16 09:40:00,45.27,45.42,45.14,45.41,179794.0,36.6322,36.7535,36.527,36.7455,179794.0
2018-05-16 09:50:00,45.42,45.44,45.33,45.38,47099.0,36.7535,36.7697,36.6807,36.7212,47099.0
2018-05-16 10:00:00,45.37,45.39,45.31,45.33,33040.0,36.7131,36.7293,36.6645,36.6807,33040.0
2018-05-16 10:10:00,45.33,45.34,45.24,45.28,37851.0,36.6807,36.6888,36.6079,36.6403,37851.0
2018-05-16 10:20:00,45.26,45.3,45.2,45.25,46184.0,36.6241,36.6564,36.5755,36.616,46184.0
2018-05-16 10:30:00,45.25,45.35,45.19,45.33,27097.0,36.616,36.6969,36.5674,36.6807,27097.0
2018-05-16 10:40:00,45.34,45.38,45.32,45.37,13871.0,36.6888,36.7212,36.6726,36.7131,13871.0
2018-05-16 10:50:00,45.38,45.38,45.25,45.28,24184.0,36.7212,36.7212,36.616,36.6403,24184.0
2018-05-16 11:00:00,45.27,45.27,45.19,45.21,23538.0,36.6322,36.6322,36.5674,36.5836,23538.0
2018-05-16 11:10:00,45.22,45.22,45.15,45.17,23507.0,36.5917,36.5917,36.5351,36.5512,23507.0
2018-05-16 11:20:00,45.18,45.19,45.06,45.09,18374.0,36.5593,36.5674,36.4622,36.4865,18374.0
2018-05-16 11:30:00,45.09,45.14,45.08,45.12,12996.0,36.4865,36.527,36.4784,36.5108,12996.0
2018-05-16 11:40:00,45.12,45.12,45.06,45.11,16773.0,36.5108,36.5108,36.4622,36.5027,16773.0
2018-05-16 11:50:00,45.11,45.13,45.1,45.12,19548.0,36.5027,36.5189,36.4946,36.5108,19548.0
2018-05-16 12:00:00,45.12,45.2,45.09,45.17,24811.0,36.5108,36.5755,36.4865,36.5512,24811.0
2018-05-16 12:10:00,45.18,45.23,45.18,45.23,13126.0,36.5593,36.5998,36.5593,36.5998,13126.0
2018-05-16 12:20:00,45.22,45.27,45.21,45.27,16606.0,36.5917,36.6322,36.5836,36.6322,16606.0
2018-05-16 12:30:00,45.29,45.37,45.29,45.31,25430.0,36.6483,36.7131,36.6483,36.6645,25430.0
2018-05-16 12:40:00,45.31,45.32,45.28,45.3,32131.0,36.6645,36.6726,36.6403,36.6564,32131.0
2018-05-16 12:50:00,45.31,45.33,45.28,45.29,17551.0,36.6645,36.6807,36.6403,36.6483,17551.0
2018-05-16 13:00:00,45.3,45.31,45.25,45.26,23716.0,36.6564,36.6645,36.616,36.6241,23716.0
2018-05-16 13:10:00,45.26,45.26,45.19,45.23,31610.0,36.6241,36.6241,36.5674,36.5998,31610.0
2018-05-16 13:20:00,45.22,45.25,45.13,45.13,21528.0,36.5917,36.616,36.5189,36.5189,21528.0
2018-05-16 13:30:00,45.12,45.17,45.12,45.16,21380.0,36.5108,36.5512,36.5108,36.5432,21380.0
2018-05-16 13:40:00,45.17,45.19,45.15,45.16,28981.0,36.5512,36.5674,36.5351,36.5432,28981.0
2018-05-16 13:50:00,45.17,45.24,45.16,45.22,20784.0,36.5512,36.6079,36.5432,36.5917,20784.0
2018-05-16 14:00:00,45.22,45.23,45.2,45.2,15400.0,36.5917,36.5998,36.5755,36.5755,15400.0
2018-05-16 14:10:00,45.2,45.22,45.18,45.21,17658.0,36.5755,36.5917,36.5593,36.5836,17658.0
2018-05-16 14:20:00,45.2,45.21,45.15,45.17,13953.0,36.5755,36.5836,36.5351,36.5512,13953.0
2018-05-16 14:30:00,45.16,45.17,45.1,45.11,26642.0,36.5432,36.5512,36.4946,36.5027,26642.0
2018-05-16 14:40:00,45.11,45.13,45.1,45.13,23189.0,36.5027,36.5189,36.4946,36.5189,23189.0
2018-05-16 14:50:00,45.12,45.27,45.11,45.27,74773.0,36.5108,36.6322,36.5027,36.6322,74773.0
2018-05-16 15:00:00,45.27,45.28,45.16,45.19,45301.0,36.6322,36.6403,36.5432,36.5674,45301.0
2018-05-16 15:10:00,45.18,45.2,45.15,45.15,28463.0,36.5593,36.5755,36.5351,36.5351,28463.0
2018-05-16 15:20:00,45.15,45.15,45.1,45.12,30200.0,36.5351,36.5351,36.4946,36.5108,30200.0
2018-05-16 15:30:00,45.12,45.19,45.11,45.19,42927.0,36.5108,36.5674,36.5027,36.5674,42927.0
2018-05-16 15:40:00,45.19,45.2,45.14,45.14,48689.0,36.5674,36.5755,36.527,36.527,48689.0
2018-05-16 15:50:00,45.14,45.25,45.01,45.16,178470.0,36.527,36.616,36.4218,36.5432,178470.0
2018-05-17 09:30:00,43.18,43.54,43.03,43.31,321038.0,34.941,35.2323,34.8196,35.0461,321038.0
2018-05-17 09:40:00,43.3,43.6,43.09,43.6,277235.0,35.0381,35.2808,34.8681,35.2808,277235.0
2018-05-17 09:50:00,43.61,43.61,43.38,43.48,130512.0,35.2889,35.2889,35.1028,35.1837,130512.0
2018-05-17 10:00:00,43.49,43.76,43.49,43.74,190813.0,35.1918,35.4103,35.1918,35.3941,190813.0
2018-05-17 10:10:00,43.74,43.99,43.7,43.99,153634.0,35.3941,35.5964,35.3617,35.5964,153634.0
2018-05-17 10:20:00,43.98,43.99,43.65,43.66,98490.0,35.5883,35.5964,35.3213,35.3294,98490.0
2018-05-17 10:30:00,43.67,43.81,43.63,43.78,74013.0,35.3375,35.4507,35.3051,35.4265,74013.0
2018-05-17 10:40:00,43.77,43.77,43.58,43.67,70696.0,35.4184,35.4184,35.2646,35.3375,70696.0
2018-05-17 10:50:00,43.67,43.88,43.6,43.85,66820.0,35.3375,35.5074,35.2808,35.4831,66820.0
2018-05-17 11:00:00,43.84,43.95,43.8,43.88,57771.0,35.475,35.564,35.4427,35.5074,57771.0
2018-05-17 11:10:00,43.88,43.98,43.84,43.9,34019.0,35.5074,35.5883,35.475,35.5236,34019.0
2018-05-17 11:20:00,43.91,44.08,43.91,44.06,115719.0,35.5317,35.6692,35.5317,35.653,115719.0
2018-05-17 11:30:00,44.06,44.16,43.95,44.0,76749.0,35.653,35.734,35.564,35.6045,76749.0
2018-05-17 11:40:00,44.01,44.01,43.8,43.8,45284.0,35.6126,35.6126,35.4427,35.4427,45284.0
2018-05-17 11:50:00,43.8,43.83,43.65,43.65,86116.0,35.4427,35.4669,35.3213,35.3213,86116.0
2018-05-17 12:00:00,43.65,43.83,43.64,43.8,54835.0,35.3213,35.4669,35.3132,35.4427,54835.0
2018-05-17 12:10:00,43.79,43.9,43.78,43.83,50887.0,35.4346,35.5236,35.4265,35.4669,50887.0
2018-05-17 12:20:00,43.84,43.89,43.77,43.89,38964.0,35.475,35.5155,35.4184,35.5155,38964.0
2018-05-17 12:30:00,43.89,43.94,43.83,43.83,26810.0,35.5155,35.5559,35.4669,35.4669,26810.0
2018-05-17 12:40:00,43.83,43.83,43.62,43.62,53506.0,35.4669,35.4669,35.297,35.297,53506.0
2018-05-17 12:50:00,43.62,43.63,43.54,43.55,46353.0,35.297,35.3051,35.2323,35.2404,46353.0
2018-05-17 13:00:00,43.54,43.62,43.53,43.56,39523.0,35.2323,35.297,35.2242,35.2484,39523.0
2018-05-17 13:10:00,43.56,43.58,43.45,43.46,83138.0,35.2484,35.2646,35.1594,35.1675,83138.0
2018-05-17 13:20:00,43.46,43.48,43.38,43.46,49918.0,35.1675,35.1837,35.1028,35.1675,49918.0
2018-05-17 13:30:00,43.47,43.6,43.47,43.56,32952.0,35.1756,35.2808,35.1756,35.2484,32952.0
2018-05-17 13:40:00,43.57,43.58,43.46,43.55,72054.0,35.2565,35.2646,35.1675,35.2404,72054.0
2018-05-17 13:50:00,43.54,43.64,43.48,43.51,56873.0,35.2323,35.3132,35.1837,35.208,56873.0
2018-05-17 14:00:00,43.51,43.58,43.42,43.56,74891.0,35.208,35.2646,35.1352,35.2484,74891.0
2018-05-17 14:10:00,43.56,43.67,43.56,43.65,46386.0,35.2484,35.3375,35.2484,35.3213,46386.0
2018-05-17 14:20:00,43.65,43.65,43.55,43.6,32369.0,35.3213,35.3213,35.2404,35.2808,32369.0
2018-05-17 14:30:00,43.6,43.65,43.55,43.58,38898.0,35.2808,35.3213,35.2404,35.2646,38898.0
2018-05-17 14:40:00,43.58,43.63,43.58,43.63,35356.0,35.2646,35.3051,35.2646,35.3051,35356.0
2018-05-17 14:50:00,43.62,43.64,43.59,43.6,40812.0,35.297,35.3132,35.2727,35.2808,40812.0
2018-05-17 15:00:00,43.61,43.69,43.58,43.63,66941.0,35.2889,35.3536,35.2646,35.3051,66941.0
2018-05-17 15:10:00,43.63,43.63,43.47,43.52,86817.0,35.3051,35.3051,35.1756,35.2161,86817.0
2018-05-17 15:20:00,43.53,43.62,43.53,43.58,46978.0,35.2242,35.297,35.2242,35.2646,46978.0
2018-05-17 15:30:00,43.58,43.59,43.47,43.47,85096.0,35.2646,35.2727,35.1756,35.1756,85096.0
2018-05-17 15:40:00,43.48,43.55,43.45,43.54,85121.0,35.1837,35.2404,35.1594,35.2323,85121.0
2018-05-17 15:50:00,43.54,43.62,43.38,43.46,223634.0,35.2323,35.297,35.1028,35.1675,223634.0
2018-05-18 09:30:00,43.48,43.48,43.19,43.32,74269.0,35.1837,35.1837,34.949,35.0542,74269.0
2018-05-18 09:40:00,43.3,43.48,43.3,43.47,33444.0,35.0381,35.1837,35.0381,35.1756,33444.0
2018-05-18 09:50:00,43.47,43.47,43.32,43.37,53867.0,35.1756,35.1756,35.0542,35.0947,53867.0
2018-05-18 10:00:00,43.36,43.42,43.32,43.39,48617.0,35.0866,35.1352,35.0542,35.1109,48617.0
2018-05-18 10:10:00,43.39,43.44,43.37,43.39,37637.0,35.1109,35.1513,35.0947,35.1109,37637.0
2018-05-18 10:20:00,43.39,43.57,43.39,43.54,44160.0,35.1109,35.2565,35.1109,35.2323,44160.0
2018-05-18 10:30:00,43.55,43.55,43.3,43.35,40839.0,35.2404,35.2404,35.0381,35.0785,40839.0
2018-05-18 10:40:00,43.35,43.48,43.31,43.44,32397.0,35.0785,35.1837,35.0461,35.1513,32397.0
2018-05-18 10:50:00,43.43,43.53,43.43,43.48,46656.0,35.1432,35.2242,35.1432,35.1837,46656.0
2018-05-18 11:00:00,43.49,43.55,43.47,43.52,26324.0,35.1918,35.2404,35.1756,35.2161,26324.0
2018-05-18 11:10:00,43.52,43.54,43.44,43.47,31768.0,35.2161,35.2323,35.1513,35.1756,31768.0
2018-05-18 11:20:00,43.48,43.5,43.38,43.4,37848.0,35.1837,35.1999,35.1028,35.119,37848.0
2018-05-18 11:30:00,43.4,43.47,43.36,43.43,29315.0,35.119,35.1756,35.0866,35.1432,29315.0
2018-05-18 11:40:00,43.43,43.44,43.36,43.38,11892.0,35.1432,35.1513,35.0866,35.1028,11892.0
2018-05-18 11:50:00,43.38,43.41,43.36,43.41,16353.0,35.1028,35.1271,35.0866,35.1271,16353.0
2018-05-18 12:00:00,43.4,43.4,43.29,43.3,27475.0,35.119,35.119,35.03,35.0381,27475.0
2018-05-18 12:10:00,43.3,43.32,43.27,43.3,18871.0,35.0381,35.0542,35.0138,35.0381,18871.0
2018-05-18 12:20:00,43.29,43.29,43.24,43.25,22840.0,35.03,35.03,34.9895,34.9976,22840.0
2018-05-18 12:30:00,43.26,43.34,43.25,43.33,19429.0,35.0057,35.0704,34.9976,35.0623,19429.0
2018-05-18 12:40:00,43.33,43.38,43.33,43.35,22900.0,35.0623,35.1028,35.0623,35.0785,22900.0
2018-05-18 12:50:00,43.34,43.35,43.28,43.32,25600.0,35.0704,35.0785,35.0219,35.0542,25600.0
2018-05-18 13:00:00,43.31,43.31,43.28,43.31,14343.0,35.0461,35.0461,35.0219,35.0461,14343.0
2018-05-18 13:10:00,43.3,43.38,43.28,43.36,16149.0,35.0381,35.1028,35.0219,35.0866,16149.0
2018-05-18 13:20:00,43.35,43.35,43.29,43.29,14611.0,35.0785,35.0785,35.03,35.03,14611.0
2018-05-18 13:30:00,43.29,43.29,43.18,43.23,27998.0,35.03,35.03,34.941,34.9814,27998.0
2018-05-18 13:40:00,43.23,43.23,43.18,43.21,29771.0,34.9814,34.9814,34.941,34.9652,29771.0
2018-05-18 13:50:00,43.2,43.21,43.18,43.19,12048.0,34.9571,34.9652,34.941,34.949,12048.0
2018-05-18 14:00:00,43.19,43.19,43.17,43.17,16219.0,34.949,34.949,34.9329,34.9329,16219.0
2018-05-18 14:10:00,43.17,43.18,43.12,43.18,27276.0,34.9329,34.941,34.8924,34.941,27276.0
2018-05-18 14:20:00,43.18,43.18,43.15,43.17,20968.0,34.941,34.941,34.9167,34.9329,20968.0
2018-05-18 14:30:00,43.16,43.19,43.15,43.19,13397.0,34.9248,34.949,34.9167,34.949,13397.0
2018-05-18 14:40:00,43.19,43.21,43.18,43.19,7805.0,34.949,34.9652,34.941,34.949,7805.0
2018-05-18 14:50:00,43.19,43.23,43.19,43.23,20488.0,34.949,34.9814,34.949,34.9814,20488.0
2018-05-18 15:00:00,43.23,43.24,43.21,43.21,16007.0,34.9814,34.9895,34.9652,34.9652,16007.0
2018-05-18 15:10:00,43.21,43.23,43.2,43.23,18602.0,34.9652,34.9814,34.9571,34.9814,18602.0
2018-05-18 15:20:00,43.24,43.26,43.24,43.25,49932.0,34.9895,35.0057,34.9895,34.9976,49932.0
2018-05-18 15:30:00,43.25,43.28,43.24,43.28,31624.0,34.9976,35.0219,34.9895,35.0219,31624.0
2018-05-18 15:40:00,43.27,43.31,43.26,43.3,36184.0,35.0138,35.0461,35.0057,35.0381,36184.0
2018-05-18 15:50:00,43.3,43.3,43.22,43.22,153999.0,35.0381,35.0381,34.9733,34.9733,153999.0
2018-05-21 09:30:00,43.49,43.87,43.47,43.8,99521.0,35.1918,35.4993,35.1756,35.4427,99521.0
2018-05-21 09:40:00,43.81,43.94,43.8,43.88,80877.0,35.4507,35.5559,35.4427,35.5074,80877.0
2018-05-21 09:50:00,43.89,43.89,43.81,43.85,49361.0,35.5155,35.5155,35.4507,35.4831,49361.0
2018-05-21 10:00:00,43.85,43.91,43.79,43.81,63033.0,35.4831,35.5317,35.4346,35.4507,63033.0
2018-05-21 10:10:00,43.81,43.84,43.76,43.78,42196.0,35.4507,35.475,35.4103,35.4265,42196.0
2018-05-21 10:20:00,43.78,43.8,43.74,43.75,22164.0,35.4265,35.4427,35.3941,35.4022,22164.0
2018-05-21 10:30:00,43.76,43.85,43.76,43.83,43301.0,35.4103,35.4831,35.4103,35.4669,43301.0
2018-05-21 10:40:00,43.82,43.92,43.8,43.92,34184.0,35.4588,35.5398,35.4427,35.5398,34184.0
2018-05-21 10:50:00,43.91,43.91,43.83,43.86,27013.0,35.5317,35.5317,35.4669,35.4912,27013.0
2018-05-21 11:00:00,43.87,43.91,43.8,43.82,34167.0,35.4993,35.5317,35.4427,35.4588,34167.0
2018-05-21 11:10:00,43.82,43.82,43.65,43.66,28942.0,35.4588,35.4588,35.3213,35.3294,28942.0
2018-05-21 11:20:00,43.66,43.68,43.47,43.53,51362.0,35.3294,35.3455,35.1756,35.2242,51362.0
2018-05-21 11:30:00,43.53,43.56,43.42,43.5,22300.0,35.2242,35.2484,35.1352,35.1999,22300.0
2018-05-21 11:40:00,43.49,43.6,43.47,43.58,27160.0,35.1918,35.2808,35.1756,35.2646,27160.0
2018-05-21 11:50:00,43.57,43.65,43.56,43.65,21142.0,35.2565,35.3213,35.2484,35.3213,21142.0
2018-05-21 12:00:00,43.64,43.65,43.6,43.6,17163.0,35.3132,35.3213,35.2808,35.2808,17163.0
2018-05-21 12:10:00,43.61,43.7,43.61,43.66,42731.0,35.2889,35.3617,35.2889,35.3294,42731.0
2018-05-21 12:20:00,43.66,43.66,43.59,43.6,14907.0,35.3294,35.3294,35.2727,35.2808,14907.0
2018-05-21 12:30:00,43.6,43.6,43.53,43.57,21092.0,35.2808,35.2808,35.2242,35.2565,21092.0
2018-05-21 12:40:00,43.56,43.59,43.53,43.53,13959.0,35.2484,35.2727,35.2242,35.2242,13959.0
2018-05-21 12:50:00,43.53,43.53,43.51,43.53,32537.0,35.2242,35.2242,35.208,35.2242,32537.0
2018-05-21 13:00:00,43.54,43.63,43.53,43.63,19939.0,35.2323,35.3051,35.2242,35.3051,19939.0
2018-05-21 13:10:00,43.63,43.66,43.59,43.65,42516.0,35.3051,35.3294,35.2727,35.3213,42516.0
2018-05-21 13:20:00,43.66,43.7,43.63,43.69,29307.0,35.3294,35.3617,35.3051,35.3536,29307.0
2018-05-21 13:30:00,43.71,43.74,43.63,43.66,23029.0,35.3698,35.3941,35.3051,35.3294,23029.0
2018-05-21 13:40:00,43.65,43.67,43.65,43.67,22162.0,35.3213,35.3375,35.3213,35.3375,22162.0
2018-05-21 13:50:00,43.67,43.69,43.66,43.69,19984.0,35.3375,35.3536,35.3294,35.3536,19984.0
2018-05-21 14:00:00,43.68,43.68,43.63,43.66,24539.0,35.3455,35.3455,35.3051,35.3294,24539.0
2018-05-21 14:10:00,43.67,43.67,43.59,43.62,22601.0,35.3375,35.3375,35.2727,35.297,22601.0
2018-05-21 14:20:00,43.62,43.63,43.59,43.59,16432.0,35.297,35.3051,35.2727,35.2727,16432.0
2018-05-21 14:30:00,43.58,43.58,43.51,43.57,38779.0,35.2646,35.2646,35.208,35.2565,38779.0
2018-05-21 14:40:00,43.58,43.63,43.54,43.62,22652.0,35.2646,35.3051,35.2323,35.297,22652.0
2018-05-21 14:50:00,43.63,43.69,43.63,43.63,26135.0,35.3051,35.3536,35.3051,35.3051,26135.0
2018-05-21 15:00:00,43.63,43.63,43.58,43.63,22431.0,35.3051,35.3051,35.2646,35.3051,22431.0
2018-05-21 15:10:00,43.63,43.7,43.63,43.65,25103.0,35.3051,35.3617,35.3051,35.3213,25103.0
2018-05-21 15:20:00,43.66,43.67,43.62,43.65,26309.0,35.3294,35.3375,35.297,35.3213,26309.0
2018-05-21 15:30:00,43.65,43.66,43.62,43.66,36218.0,35.3213,35.3294,35.297,35.3294,36218.0
2018-05-21 15:40:00,43.65,43.67,43.62,43.64,48712.0,35.3213,35.3375,35.297,35.3132,48712.0
2018-05-21 15:50:00,43.65,43.81,43.65,43.75,191392.0,35.3213,35.4507,35.3213,35.4022,191392.0
2018-05-22 09:30:00,43.8,43.89,43.67,43.8,50462.0,35.4427,35.5155,35.3375,35.4427,50462.0
2018-05-22 09:40:00,43.81,43.84,43.76,43.82,34571.0,35.4507,35.475,35.4103,35.4588,34571.0
2018-05-22 09:50:00,43.82,43.82,43.71,43.73,32095.0,35.4588,35.4588,35.3698,35.386,32095.0
2018-05-22 10:00:00,43.72,43.72,43.57,43.65,29712.0,35.3779,35.3779,35.2565,35.3213,29712.0
2018-05-22 10:10:00,43.65,43.65,43.48,43.55,40536.0,35.3213,35.3213,35.1837,35.2404,40536.0
2018-05-22 10:20:00,43.54,43.63,43.53,43.54,31308.0,35.2323,35.3051,35.2242,35.2323,31308.0
2018-05-22 10:30:00,43.54,43.76,43.53,43.76,32458.0,35.2323,35.4103,35.2242,35.4103,32458.0
2018-05-22 10:40:00,43.77,43.81,43.73,43.75,47413.0,35.4184,35.4507,35.386,35.4022,47413.0
2018-05-22 10:50:00,43.76,43.8,43.73,43.77,27090.0,35.4103,35.4427,35.386,35.4184,27090.0
2018-05-22 11:00:00,43.76,43.86,43.76,43.84,51668.0,35.4103,35.4912,35.4103,35.475,51668.0
2018-05-22 11:10:00,43.85,43.88,43.84,43.87,23516.0,35.4831,35.5074,35.475,35.4993,23516.0
2018-05-22 11:20:00,43.87,43.89,43.85,43.85,23317.0,35.4993,35.5155,35.4831,35.4831,23317.0
2018-05-22 11:30:00,43.85,43.85,43.8,43.82,24257.0,35.4831,35.4831,35.4427,35.4588,24257.0
2018-05-22 11:40:00,43.82,43.82,43.73,43.74,21111.0,35.4588,35.4588,35.386,35.3941,21111.0
2018-05-22 11:50:00,43.73,43.76,43.72,43.75,14669.0,35.386,35.4103,35.3779,35.4022,14669.0
2018-05-22 12:00:00,43.75,43.82,43.75,43.82,10899.0,35.4022,35.4588,35.4022,35.4588,10899.0
2018-05-22 12:10:00,43.81,43.86,43.81,43.81,20946.0,35.4507,35.4912,35.4507,35.4507,20946.0
2018-05-22 12:20:00,43.81,43.81,43.74,43.75,19840.0,35.4507,35.4507,35.3941,35.4022,19840.0
2018-05-22 12:30:00,43.76,43.77,43.66,43.69,30842.0,35.4103,35.4184,35.3294,35.3536,30842.0
2018-05-22 12:40:00,43.69,43.75,43.69,43.73,19130.0,35.3536,35.4022,35.3536,35.386,19130.0
2018-05-22 12:50:00,43.74,43.75,43.71,43.71,19925.0,35.3941,35.4022,35.3698,35.3698,19925.0
2018-05-22 13:00:00,43.72,43.73,43.71,43.71,18649.0,35.3779,35.386,35.3698,35.3698,18649.0
2018-05-22 13:10:00,43.71,43.77,43.71,43.76,21056.0,35.3698,35.4184,35.3698,35.4103,21056.0
2018-05-22 13:20:00,43.76,43.8,43.75,43.8,18120.0,35.4103,35.4427,35.4022,35.4427,18120.0
2018-05-22 13:30:00,43.81,43.81,43.77,43.78,18127.0,35.4507,35.4507,35.4184,35.4265,18127.0
2018-05-22 13:40:00,43.79,43.83,43.79,43.8,23541.0,35.4346,35.4669,35.4346,35.4427,23541.0
2018-05-22 13:50:00,43.79,43.82,43.77,43.81,22648.0,35.4346,35.4588,35.4184,35.4507,22648.0
2018-05-22 14:00:00,43.81,43.86,43.81,43.81,20800.0,35.4507,35.4912,35.4507,35.4507,20800.0
2018-05-22 14:10:00,43.81,43.85,43.81,43.83,19893.0,35.4507,35.4831,35.4507,35.4669,19893.0
2018-05-22 14:20:00,43.83,43.88,43.82,43.88,18490.0,35.4669,35.5074,35.4588,35.5074,18490.0
2018-05-22 14:30:00,43.88,43.9,43.86,43.87,24950.0,35.5074,35.5236,35.4912,35.4993,24950.0
2018-05-22 14:40:00,43.86,43.86,43.83,43.84,21982.0,35.4912,35.4912,35.4669,35.475,21982.0
2018-05-22 14:50:00,43.85,43.85,43.77,43.79,22798.0,35.4831,35.4831,35.4184,35.4346,22798.0
2018-05-22 15:00:00,43.79,43.83,43.79,43.81,27434.0,35.4346,35.4669,35.4346,35.4507,27434.0
2018-05-22 15:10:00,43.8,43.8,43.77,43.79,28534.0,35.4427,35.4427,35.4184,35.4346,28534.0
2018-05-22 15:20:00,43.78,43.85,43.77,43.79,27877.0,35.4265,35.4831,35.4184,35.4346,27877.0
2018-05-22 15:30:00,43.79,43.8,43.73,43.75,43615.0,35.4346,35.4427,35.386,35.4022,43615.0
2018-05-22 15:40:00,43.75,43.8,43.72,43.75,48051.0,35.4022,35.4427,35.3779,35.4022,48051.0
2018-05-22 15:50:00,43.74,43.74,43.59,43.66,158550.0,35.3941,35.3941,35.2727,35.3294,158550.0
2018-05-23 09:30:00,43.3,43.39,42.9,43.39,89348.0,35.0381,35.1109,34.7144,35.1109,89348.0
2018-05-23 09:40:00,43.39,43.47,43.27,43.27,54822.0,35.1109,35.1756,35.0138,35.0138,54822.0
2018-05-23 09:50:00,43.28,43.3,43.19,43.23,46983.0,35.0219,35.0381,34.949,34.9814,46983.0
2018-05-23 10:00:00,43.23,43.27,43.12,43.26,26829.0,34.9814,35.0138,34.8924,35.0057,26829.0
2018-05-23 10:10:00,43.24,43.26,43.16,43.16,31929.0,34.9895,35.0057,34.9248,34.9248,31929.0
2018-05-23 10:20:00,43.17,43.18,43.13,43.17,30915.0,34.9329,34.941,34.9005,34.9329,30915.0
2018-05-23 10:30:00,43.17,43.17,43.03,43.05,48257.0,34.9329,34.9329,34.8196,34.8358,48257.0
2018-05-23 10:40:00,43.06,43.08,43.02,43.05,46876.0,34.8438,34.86,34.8115,34.8358,46876.0
2018-05-23 10:50:00,43.06,43.06,42.99,43.02,70448.0,34.8438,34.8438,34.7872,34.8115,70448.0
2018-05-23 11:00:00,43.02,43.11,43.02,43.06,36222.0,34.8115,34.8843,34.8115,34.8438,36222.0
2018-05-23 11:10:00,43.05,43.14,43.01,43.1,32523.0,34.8358,34.9086,34.8034,34.8762,32523.0
2018-05-23 11:20:00,43.09,43.14,43.09,43.12,27073.0,34.8681,34.9086,34.8681,34.8924,27073.0
2018-05-23 11:30:00,43.12,43.15,43.12,43.15,32945.0,34.8924,34.9167,34.8924,34.9167,32945.0
2018-05-23 11:40:00,43.14,43.19,43.13,43.17,35702.0,34.9086,34.949,34.9005,34.9329,35702.0
2018-05-23 11:50:00,43.18,43.21,43.08,43.08,46056.0,34.941,34.9652,34.86,34.86,46056.0
2018-05-23 12:00:00,43.07,43.18,43.06,43.18,39358.0,34.8519,34.941,34.8438,34.941,39358.0
2018-05-23 12:10:00,43.17,43.18,43.08,43.1,23377.0,34.9329,34.941,34.86,34.8762,23377.0
2018-05-23 12:20:00,43.09,43.09,43.03,43.03,38648.0,34.8681,34.8681,34.8196,34.8196,38648.0
2018-05-23 12:30:00,43.03,43.1,43.03,43.1,31730.0,34.8196,34.8762,34.8196,34.8762,31730.0
2018-05-23 12:40:00,43.11,43.19,43.11,43.19,30172.0,34.8843,34.949,34.8843,34.949,30172.0
2018-05-23 12:50:00,43.18,43.27,43.18,43.26,38851.0,34.941,35.0138,34.941,35.0057,38851.0
2018-05-23 13:00:00,43.26,43.27,43.2,43.26,20456.0,35.0057,35.0138,34.9571,35.0057,20456.0
2018-05-23 13:10:00,43.25,43.25,43.19,43.2,20181.0,34.9976,34.9976,34.949,34.9571,20181.0
2018-05-23 13:20:00,43.2,43.26,43.2,43.26,16392.0,34.9571,35.0057,34.9571,35.0057,16392.0
2018-05-23 13:30:00,43.27,43.29,43.25,43.29,32172.0,35.0138,35.03,34.9976,35.03,32172.0
2018-05-23 13:40:00,43.3,43.34,43.28,43.28,37180.0,35.0381,35.0704,35.0219,35.0219,37180.0
2018-05-23 13:50:00,43.27,43.27,43.23,43.23,26281.0,35.0138,35.0138,34.9814,34.9814,26281.0
2018-05-23 14:00:00,43.23,43.47,43.22,43.46,52876.0,34.9814,35.1756,34.9733,35.1675,52876.0
2018-05-23 14:10:00,43.47,43.48,43.39,43.4,26289.0,35.1756,35.1837,35.1109,35.119,26289.0
2018-05-23 14:20:00,43.4,43.47,43.38,43.41,24565.0,35.119,35.1756,35.1028,35.1271,24565.0
2018-05-23 14:30:00,43.41,43.43,43.36,43.38,26419.0,35.1271,35.1432,35.0866,35.1028,26419.0
2018-05-23 14:40:00,43.38,43.46,43.38,43.43,28886.0,35.1028,35.1675,35.1028,35.1432,28886.0
2018-05-23 14:50:00,43.43,43.53,43.42,43.53,21196.0,35.1432,35.2242,35.1352,35.2242,21196.0
2018-05-23 15:00:00,43.53,43.57,43.51,43.52,29870.0,35.2242,35.2565,35.208,35.2161,29870.0
2018-05-23 15:10:00,43.52,43.53,43.49,43.53,23911.0,35.2161,35.2242,35.1918,35.2242,23911.0
2018-05-23 15:20:00,43.53,43.58,43.51,43.57,26560.0,35.2242,35.2646,35.208,35.2565,26560.0
2018-05-23 15:30:00,43.58,43.63,43.56,43.59,43789.0,35.2646,35.3051,35.2484,35.2727,43789.0
2018-05-23 15:40:00,43.6,43.63,43.53,43.56,49849.0,35.2808,35.3051,35.2242,35.2484,49849.0
2018-05-23 15:50:00,43.57,43.69,43.57,43.68,78631.0,35.2565,35.3536,35.2565,35.3455,78631.0
2018-05-24 09:30:00,43.6,43.89,43.55,43.89,75929.0,35.2808,35.5155,35.2404,35.5155,75929.0
2018-05-24 09:40:00,43.89,43.97,43.6,43.62,132730.0,35.5155,35.5802,35.2808,35.297,132730.0
2018-05-24 09:50:00,43.62,43.62,43.43,43.49,75631.0,35.297,35.297,35.1432,35.1918,75631.0
2018-05-24 10:00:00,43.48,43.6,43.42,43.53,58072.0,35.1837,35.2808,35.1352,35.2242,58072.0
2018-05-24 10:10:00,43.54,43.58,43.44,43.44,32382.0,35.2323,35.2646,35.1513,35.1513,32382.0
2018-05-24 10:20:00,43.45,43.48,43.27,43.27,56585.0,35.1594,35.1837,35.0138,35.0138,56585.0
2018-05-24 10:30:00,43.25,43.31,43.07,43.29,97372.0,34.9976,35.0461,34.8519,35.03,97372.0
2018-05-24 10:40:00,43.3,43.31,43.12,43.17,51083.0,35.0381,35.0461,34.8924,34.9329,51083.0
2018-05-24 10:50:00,43.16,43.19,43.01,43.03,38451.0,34.9248,34.949,34.8034,34.8196,38451.0
2018-05-24 11:00:00,43.03,43.21,43.01,43.19,40303.0,34.8196,34.9652,34.8034,34.949,40303.0
2018-05-24 11:10:00,43.21,43.31,43.18,43.27,40552.0,34.9652,35.0461,34.941,35.0138,40552.0
2018-05-24 11:20:00,43.26,43.3,43.23,43.28,20710.0,35.0057,35.0381,34.9814,35.0219,20710.0
2018-05-24 11:30:00,43.29,43.33,43.24,43.26,28062.0,35.03,35.0623,34.9895,35.0057,28062.0
2018-05-24 11:40:00,43.27,43.3,43.25,43.25,45981.0,35.0138,35.0381,34.9976,34.9976,45981.0
2018-05-24 11:50:00,43.24,43.32,43.19,43.3,44099.0,34.9895,35.0542,34.949,35.0381,44099.0
2018-05-24 12:00:00,43.31,43.4,43.31,43.36,23956.0,35.0461,35.119,35.0461,35.0866,23956.0
2018-05-24 12:10:00,43.37,43.45,43.37,43.41,21091.0,35.0947,35.1594,35.0947,35.1271,21091.0
2018-05-24 12:20:00,43.41,43.47,43.41,43.45,15306.0,35.1271,35.1756,35.1271,35.1594,15306.0
2018-05-24 12:30:00,43.45,43.49,43.42,43.45,18945.0,35.1594,35.1918,35.1352,35.1594,18945.0
2018-05-24 12:40:00,43.43,43.44,43.39,43.41,18249.0,35.1432,35.1513,35.1109,35.1271,18249.0
2018-05-24 12:50:00,43.41,43.41,43.35,43.4,16696.0,35.1271,35.1271,35.0785,35.119,16696.0
2018-05-24 13:00:00,43.4,43.47,43.4,43.47,18000.0,35.119,35.1756,35.119,35.1756,18000.0
2018-05-24 13:10:00,43.48,43.52,43.47,43.5,19216.0,35.1837,35.2161,35.1756,35.1999,19216.0
2018-05-24 13:20:00,43.5,43.53,43.48,43.52,20852.0,35.1999,35.2242,35.1837,35.2161,20852.0
2018-05-24 13:30:00,43.51,43.51,43.46,43.46,25359.0,35.208,35.208,35.1675,35.1675,25359.0
2018-05-24 13:40:00,43.46,43.59,43.45,43.59,35438.0,35.1675,35.2727,35.1594,35.2727,35438.0
2018-05-24 13:50:00,43.58,43.58,43.49,43.51,25194.0,35.2646,35.2646,35.1918,35.208,25194.0
2018-05-24 14:00:00,43.51,43.53,43.47,43.51,17382.0,35.208,35.2242,35.1756,35.208,17382.0
2018-05-24 14:10:00,43.51,43.53,43.51,43.52,17435.0,35.208,35.2242,35.208,35.2161,17435.0
2018-05-24 14:20:00,43.52,43.6,43.51,43.57,32021.0,35.2161,35.2808,35.208,35.2565,32021.0
2018-05-24 14:30:00,43.57,43.57,43.51,43.53,24619.0,35.2565,35.2565,35.208,35.2242,24619.0
2018-05-24 14:40:00,43.52,43.55,43.52,43.53,26139.0,35.2161,35.2404,35.2161,35.2242,26139.0
2018-05-24 14:50:00,43.53,43.58,43.52,43.56,22834.0,35.2242,35.2646,35.2161,35.2484,22834.0
2018-05-24 15:00:00,43.56,43.59,43.48,43.59,48692.0,35.2484,35.2727,35.1837,35.2727,48692.0
2018-05-24 15:10:00,43.59,43.6,43.57,43.6,25954.0,35.2727,35.2808,35.2565,35.2808,25954.0
2018-05-24 15:20:00,43.6,43.63,43.6,43.6,30752.0,35.2808,35.3051,35.2808,35.2808,30752.0
2018-05-24 15:30:00,43.6,43.65,43.55,43.56,45311.0,35.2808,35.3213,35.2404,35.2484,45311.0
2018-05-24 15:40:00,43.55,43.56,43.48,43.53,43959.0,35.2404,35.2484,35.1837,35.2242,43959.0
2018-05-24 15:50:00,43.53,43.59,43.5,43.56,94540.0,35.2242,35.2727,35.1999,35.2484,94540.0
2018-05-25 09:30:00,43.54,43.62,43.35,43.41,43482.0,35.2323,35.297,35.0785,35.1271,43482.0
2018-05-25 09:40:00,43.4,43.46,43.24,43.43,36991.0,35.119,35.1675,34.9895,35.1432,36991.0
2018-05-25 09:50:00,43.43,43.43,43.33,43.38,22865.0,35.1432,35.1432,35.0623,35.1028,22865.0
2018-05-25 10:00:00,43.37,43.4,43.31,43.39,60399.0,35.0947,35.119,35.0461,35.1109,60399.0
2018-05-25 10:10:00,43.39,43.47,43.39,43.45,40747.0,35.1109,35.1756,35.1109,35.1594,40747.0
2018-05-25 10:20:00,43.44,43.44,43.37,43.38,34462.0,35.1513,35.1513,35.0947,35.1028,34462.0
2018-05-25 10:30:00,43.39,43.47,43.37,43.41,43423.0,35.1109,35.1756,35.0947,35.1271,43423.0
2018-05-25 10:40:00,43.42,43.47,43.41,43.42,28319.0,35.1352,35.1756,35.1271,35.1352,28319.0
2018-05-25 10:50:00,43.42,43.47,43.41,43.46,24696.0,35.1352,35.1756,35.1271,35.1675,24696.0
2018-05-25 11:00:00,43.46,43.51,43.45,43.5,29402.0,35.1675,35.208,35.1594,35.1999,29402.0
2018-05-25 11:10:00,43.51,43.51,43.4,43.4,33564.0,35.208,35.208,35.119,35.119,33564.0
2018-05-25 11:20:00,43.4,43.4,43.36,43.39,22657.0,35.119,35.119,35.0866,35.1109,22657.0
2018-05-25 11:30:00,43.39,43.48,43.39,43.48,30272.0,35.1109,35.1837,35.1109,35.1837,30272.0
2018-05-25 11:40:00,43.48,43.54,43.47,43.52,21783.0,35.1837,35.2323,35.1756,35.2161,21783.0
2018-05-25 11:50:00,43.52,43.52,43.47,43.49,23824.0,35.2161,35.2161,35.1756,35.1918,23824.0
2018-05-25 12:00:00,43.49,43.5,43.39,43.39,23005.0,35.1918,35.1999,35.1109,35.1109,23005.0
2018-05-25 12:10:00,43.38,43.38,43.34,43.34,18425.0,35.1028,35.1028,35.0704,35.0704,18425.0
2018-05-25 12:20:00,43.33,43.38,43.29,43.38,16006.0,35.0623,35.1028,35.03,35.1028,16006.0
2018-05-25 12:30:00,43.38,43.39,43.35,43.37,14615.0,35.1028,35.1109,35.0785,35.0947,14615.0
2018-05-25 12:40:00,43.37,43.42,43.37,43.38,25329.0,35.0947,35.1352,35.0947,35.1028,25329.0
2018-05-25 12:50:00,43.38,43.43,43.37,43.4,17254.0,35.1028,35.1432,35.0947,35.119,17254.0
2018-05-25 13:00:00,43.41,43.42,43.39,43.41,12713.0,35.1271,35.1352,35.1109,35.1271,12713.0
2018-05-25 13:10:00,43.41,43.42,43.38,43.39,11411.0,35.1271,35.1352,35.1028,35.1109,11411.0
2018-05-25 13:20:00,43.39,43.39,43.36,43.37,12982.0,35.1109,35.1109,35.0866,35.0947,12982.0
2018-05-25 13:30:00,43.37,43.37,43.3,43.36,21008.0,35.0947,35.0947,35.0381,35.0866,21008.0
2018-05-25 13:40:00,43.35,43.35,43.33,43.34,9623.0,35.0785,35.0785,35.0623,35.0704,9623.0
2018-05-25 13:50:00,43.35,43.35,43.28,43.29,28718.0,35.0785,35.0785,35.0219,35.03,28718.0
2018-05-25 14:00:00,43.29,43.33,43.28,43.32,23298.0,35.03,35.0623,35.0219,35.0542,23298.0
2018-05-25 14:10:00,43.32,43.37,43.32,43.37,18314.0,35.0542,35.0947,35.0542,35.0947,18314.0
2018-05-25 14:20:00,43.38,43.4,43.36,43.39,24438.0,35.1028,35.119,35.0866,35.1109,24438.0
2018-05-25 14:30:00,43.4,43.42,43.39,43.4,25239.0,35.119,35.1352,35.1109,35.119,25239.0
2018-05-25 14:40:00,43.39,43.39,43.28,43.28,33030.0,35.1109,35.1109,35.0219,35.0219,33030.0
2018-05-25 14:50:00,43.28,43.3,43.26,43.28,22211.0,35.0219,35.0381,35.0057,35.0219,22211.0
2018-05-25 15:00:00,43.28,43.29,43.24,43.26,32962.0,35.0219,35.03,34.9895,35.0057,32962.0
2018-05-25 15:10:00,43.26,43.33,43.26,43.3,51735.0,35.0057,35.0623,35.0057,35.0381,51735.0
2018-05-25 15:20:00,43.3,43.33,43.28,43.33,50186.0,35.0381,35.0623,35.0219,35.0623,50186.0
2018-05-25 15:30:00,43.33,43.33,43.28,43.28,44620.0,35.0623,35.0623,35.0219,35.0219,44620.0
2018-05-25 15:40:00,43.28,43.28,43.22,43.25,43038.0,35.0219,35.0219,34.9733,34.9976,43038.0
2018-05-25 15:50:00,43.25,43.34,43.24,43.24,124605.0,34.9976,35.0704,34.9895,34.9895,124605.0
2018-05-29 09:30:00,42.68,43.03,42.67,42.97,43226.0,34.5364,34.8196,34.5283,34.771,43226.0
2018-05-29 09:40:00,42.98,43.1,42.89,43.04,43721.0,34.7791,34.8762,34.7063,34.8277,43721.0
2018-05-29 09:50:00,43.04,43.09,42.98,43.05,36324.0,34.8277,34.8681,34.7791,34.8358,36324.0
2018-05-29 10:00:00,43.05,43.15,43.05,43.1,27936.0,34.8358,34.9167,34.8358,34.8762,27936.0
2018-05-29 10:10:00,43.1,43.1,42.9,42.96,38752.0,34.8762,34.8762,34.7144,34.7629,38752.0
2018-05-29 10:20:00,42.96,43.01,42.96,43.0,44777.0,34.7629,34.8034,34.7629,34.7953,44777.0
2018-05-29 10:30:00,42.97,43.0,42.86,43.0,36151.0,34.771,34.7953,34.682,34.7953,36151.0
2018-05-29 10:40:00,43.0,43.03,42.98,43.03,57547.0,34.7953,34.8196,34.7791,34.8196,57547.0
2018-05-29 10:50:00,43.03,43.03,42.94,42.94,20611.0,34.8196,34.8196,34.7467,34.7467,20611.0
2018-05-29 11:00:00,42.93,42.93,42.85,42.9,21989.0,34.7387,34.7387,34.6739,34.7144,21989.0
2018-05-29 11:10:00,42.9,42.99,42.9,42.91,26197.0,34.7144,34.7872,34.7144,34.7225,26197.0
2018-05-29 11:20:00,42.92,42.97,42.89,42.91,29290.0,34.7306,34.771,34.7063,34.7225,29290.0
2018-05-29 11:30:00,42.91,42.93,42.81,42.81,23319.0,34.7225,34.7387,34.6416,34.6416,23319.0
2018-05-29 11:40:00,42.81,42.81,42.63,42.67,36821.0,34.6416,34.6416,34.4959,34.5283,36821.0
2018-05-29 11:50:00,42.67,42.73,42.66,42.69,24672.0,34.5283,34.5768,34.5202,34.5444,24672.0
2018-05-29 12:00:00,42.68,42.68,42.58,42.59,24959.0,34.5364,34.5364,34.4554,34.4635,24959.0
2018-05-29 12:10:00,42.59,42.61,42.52,42.61,22477.0,34.4635,34.4797,34.4069,34.4797,22477.0
2018-05-29 12:20:00,42.61,42.66,42.59,42.62,40654.0,34.4797,34.5202,34.4635,34.4878,40654.0
2018-05-29 12:30:00,42.62,42.75,42.62,42.71,20008.0,34.4878,34.593,34.4878,34.5606,20008.0
2018-05-29 12:40:00,42.72,42.82,42.72,42.82,23622.0,34.5687,34.6496,34.5687,34.6496,23622.0
2018-05-29 12:50:00,42.84,42.9,42.83,42.9,18640.0,34.6658,34.7144,34.6577,34.7144,18640.0
2018-05-29 13:00:00,42.88,42.88,42.73,42.77,20163.0,34.6982,34.6982,34.5768,34.6092,20163.0
2018-05-29 13:10:00,42.79,42.83,42.75,42.83,14183.0,34.6254,34.6577,34.593,34.6577,14183.0
2018-05-29 13:20:00,42.82,42.87,42.81,42.82,25072.0,34.6496,34.6901,34.6416,34.6496,25072.0
2018-05-29 13:30:00,42.83,42.83,42.68,42.68,18792.0,34.6577,34.6577,34.5364,34.5364,18792.0
2018-05-29 13:40:00,42.68,42.88,42.68,42.88,21928.0,34.5364,34.6982,34.5364,34.6982,21928.0
2018-05-29 13:50:00,42.89,42.91,42.82,42.82,17742.0,34.7063,34.7225,34.6496,34.6496,17742.0
2018-05-29 14:00:00,42.81,42.84,42.71,42.75,25945.0,34.6416,34.6658,34.5606,34.593,25945.0
2018-05-29 14:10:00,42.75,42.8,42.69,42.79,39917.0,34.593,34.6335,34.5444,34.6254,39917.0
2018-05-29 14:20:00,42.78,42.87,42.69,42.87,21766.0,34.6173,34.6901,34.5444,34.6901,21766.0
2018-05-29 14:30:00,42.85,42.89,42.79,42.8,25595.0,34.6739,34.7063,34.6254,34.6335,25595.0
2018-05-29 14:40:00,42.81,42.83,42.7,42.75,23016.0,34.6416,34.6577,34.5525,34.593,23016.0
2018-05-29 14:50:00,42.75,42.75,42.68,42.72,31987.0,34.593,34.593,34.5364,34.5687,31987.0
2018-05-29 15:00:00,42.71,42.79,42.69,42.73,27116.0,34.5606,34.6254,34.5444,34.5768,27116.0
2018-05-29 15:10:00,42.74,42.76,42.69,42.73,31818.0,34.5849,34.6011,34.5444,34.5768,31818.0
2018-05-29 15:20:00,42.72,42.79,42.71,42.79,29048.0,34.5687,34.6254,34.5606,34.6254,29048.0
2018-05-29 15:30:00,42.8,42.93,42.78,42.91,58563.0,34.6335,34.7387,34.6173,34.7225,58563.0
2018-05-29 15:40:00,42.91,43.01,42.9,42.97,61781.0,34.7225,34.8034,34.7144,34.771,61781.0
2018-05-29 15:50:00,42.98,43.01,42.92,42.97,138585.0,34.7791,34.8034,34.7306,34.771,138585.0
2018-05-30 09:30:00,43.1,43.33,43.06,43.22,45446.0,34.8762,35.0623,34.8438,34.9733,45446.0
2018-05-30 09:40:00,43.23,43.24,43.16,43.16,54768.0,34.9814,34.9895,34.9248,34.9248,54768.0
2018-05-30 09:50:00,43.17,43.18,42.95,42.99,56415.0,34.9329,34.941,34.7548,34.7872,56415.0
2018-05-30 10:00:00,43.0,43.07,42.98,43.07,37138.0,34.7953,34.8519,34.7791,34.8519,37138.0
2018-05-30 10:10:00,43.08,43.25,43.08,43.16,16491.0,34.86,34.9976,34.86,34.9248,16491.0
2018-05-30 10:20:00,43.16,43.18,43.08,43.12,24467.0,34.9248,34.941,34.86,34.8924,24467.0
2018-05-30 10:30:00,43.12,43.17,43.12,43.12,32420.0,34.8924,34.9329,34.8924,34.8924,32420.0
2018-05-30 10:40:00,43.12,43.25,43.11,43.22,157769.0,34.8924,34.9976,34.8843,34.9733,157769.0
2018-05-30 10:50:00,43.22,43.22,43.19,43.22,27464.0,34.9733,34.9733,34.949,34.9733,27464.0
2018-05-30 11:00:00,43.23,43.25,43.17,43.17,57680.0,34.9814,34.9976,34.9329,34.9329,57680.0
2018-05-30 11:10:00,43.18,43.19,43.17,43.18,9969.0,34.941,34.949,34.9329,34.941,9969.0
2018-05-30 11:20:00,43.16,43.21,43.15,43.17,11224.0,34.9248,34.9652,34.9167,34.9329,11224.0
2018-05-30 11:30:00,43.17,43.25,43.17,43.24,38010.0,34.9329,34.9976,34.9329,34.9895,38010.0
2018-05-30 11:40:00,43.24,43.24,43.19,43.19,19522.0,34.9895,34.9895,34.949,34.949,19522.0
2018-05-30 11:50:00,43.19,43.24,43.18,43.21,31558.0,34.949,34.9895,34.941,34.9652,31558.0
2018-05-30 12:00:00,43.22,43.28,43.21,43.22,19813.0,34.9733,35.0219,34.9652,34.9733,19813.0
2018-05-30 12:10:00,43.23,43.23,43.14,43.15,18090.0,34.9814,34.9814,34.9086,34.9167,18090.0
2018-05-30 12:20:00,43.14,43.2,43.14,43.18,17652.0,34.9086,34.9571,34.9086,34.941,17652.0
2018-05-30 12:30:00,43.18,43.19,43.15,43.15,13123.0,34.941,34.949,34.9167,34.9167,13123.0
2018-05-30 12:40:00,43.15,43.15,43.07,43.11,15680.0,34.9167,34.9167,34.8519,34.8843,15680.0
2018-05-30 12:50:00,43.1,43.14,43.1,43.13,11203.0,34.8762,34.9086,34.8762,34.9005,11203.0
2018-05-30 13:00:00,43.12,43.13,43.05,43.06,17115.0,34.8924,34.9005,34.8358,34.8438,17115.0
2018-05-30 13:10:00,43.06,43.12,43.04,43.12,31181.0,34.8438,34.8924,34.8277,34.8924,31181.0
2018-05-30 13:20:00,43.12,43.14,43.09,43.1,27755.0,34.8924,34.9086,34.8681,34.8762,27755.0
2018-05-30 13:30:00,43.1,43.1,43.06,43.08,9309.0,34.8762,34.8762,34.8438,34.86,9309.0
2018-05-30 13:40:00,43.08,43.11,43.06,43.11,16771.0,34.86,34.8843,34.8438,34.8843,16771.0
2018-05-30 13:50:00,43.11,43.15,43.08,43.1,13463.0,34.8843,34.9167,34.86,34.8762,13463.0
2018-05-30 14:00:00,43.1,43.13,43.1,43.13,26911.0,34.8762,34.9005,34.8762,34.9005,26911.0
2018-05-30 14:10:00,43.13,43.13,43.06,43.1,20037.0,34.9005,34.9005,34.8438,34.8762,20037.0
2018-05-30 14:20:00,43.1,43.1,43.04,43.06,17176.0,34.8762,34.8762,34.8277,34.8438,17176.0
2018-05-30 14:30:00,43.05,43.09,43.04,43.07,29710.0,34.8358,34.8681,34.8277,34.8519,29710.0
2018-05-30 14:40:00,43.06,43.08,43.0,43.03,20811.0,34.8438,34.86,34.7953,34.8196,20811.0
2018-05-30 14:50:00,43.03,43.06,43.02,43.02,23183.0,34.8196,34.8438,34.8115,34.8115,23183.0
2018-05-30 15:00:00,43.03,43.07,43.0,43.0,53377.0,34.8196,34.8519,34.7953,34.7953,53377.0
2018-05-30 15:10:00,42.99,43.03,42.98,43.0,33795.0,34.7872,34.8196,34.7791,34.7953,33795.0
2018-05-30 15:20:00,43.0,43.0,42.95,42.98,42513.0,34.7953,34.7953,34.7548,34.7791,42513.0
2018-05-30 15:30:00,42.97,42.98,42.92,42.93,57635.0,34.771,34.7791,34.7306,34.7387,57635.0
2018-05-30 15:40:00,42.92,42.94,42.88,42.92,87330.0,34.7306,34.7467,34.6982,34.7306,87330.0
2018-05-30 15:50:00,42.92,42.94,42.83,42.84,239837.0,34.7306,34.7467,34.6577,34.6658,239837.0
2018-05-31 09:30:00,42.92,42.98,42.78,42.97,87237.0,34.7306,34.7791,34.6173,34.771,87237.0
2018-05-31 09:40:00,42.97,43.03,42.9,42.92,44845.0,34.771,34.8196,34.7144,34.7306,44845.0
2018-05-31 09:50:00,42.92,43.04,42.92,43.03,32387.0,34.7306,34.8277,34.7306,34.8196,32387.0
2018-05-31 10:00:00,43.02,43.07,42.89,42.91,30604.0,34.8115,34.8519,34.7063,34.7225,30604.0
2018-05-31 10:10:00,42.91,42.93,42.87,42.87,23031.0,34.7225,34.7387,34.6901,34.6901,23031.0
2018-05-31 10:20:00,42.87,42.9,42.81,42.82,47478.0,34.6901,34.7144,34.6416,34.6496,47478.0
2018-05-31 10:30:00,42.83,42.88,42.76,42.79,30340.0,34.6577,34.6982,34.6011,34.6254,30340.0
2018-05-31 10:40:00,42.79,42.82,42.69,42.69,38147.0,34.6254,34.6496,34.5444,34.5444,38147.0
2018-05-31 10:50:00,42.69,42.73,42.67,42.7,31574.0,34.5444,34.5768,34.5283,34.5525,31574.0
2018-05-31 11:00:00,42.69,42.73,42.67,42.71,31913.0,34.5444,34.5768,34.5283,34.5606,31913.0
2018-05-31 11:10:00,42.72,42.74,42.67,42.69,33515.0,34.5687,34.5849,34.5283,34.5444,33515.0
2018-05-31 11:20:00,42.7,42.88,42.7,42.88,23777.0,34.5525,34.6982,34.5525,34.6982,23777.0
2018-05-31 11:30:00,42.88,42.99,42.82,42.97,31659.0,34.6982,34.7872,34.6496,34.771,31659.0
2018-05-31 11:40:00,42.97,43.12,42.97,43.08,57559.0,34.771,34.8924,34.771,34.86,57559.0
2018-05-31 11:50:00,43.08,43.1,42.99,43.0,32823.0,34.86,34.8762,34.7872,34.7953,32823.0
2018-05-31 12:00:00,42.99,42.99,42.86,42.86,35247.0,34.7872,34.7872,34.682,34.682,35247.0
2018-05-31 12:10:00,42.87,42.88,42.81,42.84,22446.0,34.6901,34.6982,34.6416,34.6658,22446.0
2018-05-31 12:20:00,42.83,42.85,42.8,42.81,21058.0,34.6577,34.6739,34.6335,34.6416,21058.0
2018-05-31 12:30:00,42.8,42.81,42.75,42.79,18956.0,34.6335,34.6416,34.593,34.6254,18956.0
2018-05-31 12:40:00,42.78,42.92,42.77,42.92,21058.0,34.6173,34.7306,34.6092,34.7306,21058.0
2018-05-31 12:50:00,42.92,42.92,42.88,42.92,18324.0,34.7306,34.7306,34.6982,34.7306,18324.0
2018-05-31 13:00:00,42.92,42.92,42.84,42.85,19295.0,34.7306,34.7306,34.6658,34.6739,19295.0
2018-05-31 13:10:00,42.84,42.87,42.8,42.84,21547.0,34.6658,34.6901,34.6335,34.6658,21547.0
2018-05-31 13:20:00,42.84,42.86,42.83,42.85,9273.0,34.6658,34.682,34.6577,34.6739,9273.0
2018-05-31 13:30:00,42.86,42.88,42.82,42.86,15457.0,34.682,34.6982,34.6496,34.682,15457.0
2018-05-31 13:40:00,42.86,42.89,42.84,42.85,16936.0,34.682,34.7063,34.6658,34.6739,16936.0
2018-05-31 13:50:00,42.84,42.84,42.71,42.74,25573.0,34.6658,34.6658,34.5606,34.5849,25573.0
2018-05-31 14:00:00,42.74,42.74,42.66,42.69,31988.0,34.5849,34.5849,34.5202,34.5444,31988.0
2018-05-31 14:10:00,42.69,42.8,42.69,42.72,43042.0,34.5444,34.6335,34.5444,34.5687,43042.0
2018-05-31 14:20:00,42.72,42.73,42.67,42.67,20407.0,34.5687,34.5768,34.5283,34.5283,20407.0
2018-05-31 14:30:00,42.67,42.68,42.63,42.63,32110.0,34.5283,34.5364,34.4959,34.4959,32110.0
2018-05-31 14:40:00,42.63,42.67,42.62,42.63,19695.0,34.4959,34.5283,34.4878,34.4959,19695.0
2018-05-31 14:50:00,42.63,42.69,42.62,42.69,28022.0,34.4959,34.5444,34.4878,34.5444,28022.0
2018-05-31 15:00:00,42.69,42.79,42.65,42.79,33356.0,34.5444,34.6254,34.5121,34.6254,33356.0
2018-05-31 15:10:00,42.78,42.8,42.75,42.77,18201.0,34.6173,34.6335,34.593,34.6092,18201.0
2018-05-31 15:20:00,42.77,42.8,42.74,42.79,18931.0,34.6092,34.6335,34.5849,34.6254,18931.0
2018-05-31 15:30:00,42.79,42.79,42.68,42.73,59793.0,34.6254,34.6254,34.5364,34.5768,59793.0
2018-05-31 15:40:00,42.74,42.74,42.67,42.69,57952.0,34.5849,34.5849,34.5283,34.5444,57952.0
2018-05-31 15:50:00,42.69,42.74,42.61,42.73,205825.0,34.5444,34.5849,34.4797,34.5768,205825.0
2018-06-01 09:30:00,42.91,43.17,42.9,43.11,43726.0,34.7225,34.9329,34.7144,34.8843,43726.0
2018-06-01 09:40:00,43.13,43.16,43.06,43.07,56205.0,34.9005,34.9248,34.8438,34.8519,56205.0
2018-06-01 09:50:00,43.08,43.18,43.08,43.12,26701.0,34.86,34.941,34.86,34.8924,26701.0
2018-06-01 10:00:00,43.12,43.19,43.12,43.17,27421.0,34.8924,34.949,34.8924,34.9329,27421.0
2018-06-01 10:10:00,43.17,43.19,43.03,43.14,34110.0,34.9329,34.949,34.8196,34.9086,34110.0
2018-06-01 10:20:00,43.14,43.28,43.14,43.21,116017.0,34.9086,35.0219,34.9086,34.9652,116017.0
2018-06-01 10:30:00,43.21,43.24,43.14,43.2,31241.0,34.9652,34.9895,34.9086,34.9571,31241.0
2018-06-01 10:40:00,43.2,43.21,43.11,43.13,30847.0,34.9571,34.9652,34.8843,34.9005,30847.0
2018-06-01 10:50:00,43.14,43.33,43.14,43.31,31129.0,34.9086,35.0623,34.9086,35.0461,31129.0
2018-06-01 11:00:00,43.33,43.36,43.29,43.29,26080.0,35.0623,35.0866,35.03,35.03,26080.0
2018-06-01 11:10:00,43.29,43.33,43.26,43.26,29662.0,35.03,35.0623,35.0057,35.0057,29662.0
2018-06-01 11:20:00,43.27,43.35,43.27,43.3,19140.0,35.0138,35.0785,35.0138,35.0381,19140.0
2018-06-01 11:30:00,43.29,43.39,43.29,43.37,19156.0,35.03,35.1109,35.03,35.0947,19156.0
2018-06-01 11:40:00,43.37,43.4,43.35,43.37,11803.0,35.0947,35.119,35.0785,35.0947,11803.0
2018-06-01 11:50:00,43.38,43.46,43.38,43.43,22249.0,35.1028,35.1675,35.1028,35.1432,22249.0
2018-06-01 12:00:00,43.44,43.45,43.42,43.42,12282.0,35.1513,35.1594,35.1352,35.1352,12282.0
2018-06-01 12:10:00,43.43,43.53,43.43,43.51,32805.0,35.1432,35.2242,35.1432,35.208,32805.0
2018-06-01 12:20:00,43.51,43.51,43.47,43.51,19840.0,35.208,35.208,35.1756,35.208,19840.0
2018-06-01 12:30:00,43.51,43.54,43.49,43.52,18554.0,35.208,35.2323,35.1918,35.2161,18554.0
2018-06-01 12:40:00,43.53,43.53,43.49,43.5,28633.0,35.2242,35.2242,35.1918,35.1999,28633.0
2018-06-01 12:50:00,43.49,43.55,43.49,43.55,23828.0,35.1918,35.2404,35.1918,35.2404,23828.0
2018-06-01 13:00:00,43.55,43.62,43.55,43.62,16691.0,35.2404,35.297,35.2404,35.297,16691.0
2018-06-01 13:10:00,43.62,43.63,43.59,43.61,19388.0,35.297,35.3051,35.2727,35.2889,19388.0
2018-06-01 13:20:00,43.6,43.68,43.6,43.65,14042.0,35.2808,35.3455,35.2808,35.3213,14042.0
2018-06-01 13:30:00,43.65,43.69,43.63,43.67,31247.0,35.3213,35.3536,35.3051,35.3375,31247.0
2018-06-01 13:40:00,43.66,43.67,43.63,43.65,32564.0,35.3294,35.3375,35.3051,35.3213,32564.0
2018-06-01 13:50:00,43.64,43.65,43.63,43.65,9450.0,35.3132,35.3213,35.3051,35.3213,9450.0
2018-06-01 14:00:00,43.65,43.67,43.54,43.55,24881.0,35.3213,35.3375,35.2323,35.2404,24881.0
2018-06-01 14:10:00,43.55,43.57,43.51,43.53,23947.0,35.2404,35.2565,35.208,35.2242,23947.0
2018-06-01 14:20:00,43.52,43.59,43.51,43.59,17190.0,35.2161,35.2727,35.208,35.2727,17190.0
2018-06-01 14:30:00,43.59,43.59,43.56,43.56,13432.0,35.2727,35.2727,35.2484,35.2484,13432.0
2018-06-01 14:40:00,43.56,43.59,43.54,43.59,9174.0,35.2484,35.2727,35.2323,35.2727,9174.0
2018-06-01 14:50:00,43.58,43.6,43.58,43.58,12091.0,35.2646,35.2808,35.2646,35.2646,12091.0
2018-06-01 15:00:00,43.58,43.58,43.56,43.58,24697.0,35.2646,35.2646,35.2484,35.2646,24697.0
2018-06-01 15:10:00,43.57,43.57,43.5,43.54,22184.0,35.2565,35.2565,35.1999,35.2323,22184.0
2018-06-01 15:20:00,43.54,43.56,43.53,43.54,26058.0,35.2323,35.2484,35.2242,35.2323,26058.0
2018-06-01 15:30:00,43.54,43.65,43.54,43.63,41493.0,35.2323,35.3213,35.2323,35.3051,41493.0
2018-06-01 15:40:00,43.63,43.65,43.56,43.56,49390.0,35.3051,35.3213,35.2484,35.2484,49390.0
2018-06-01 15:50:00,43.56,43.65,43.56,43.65,128473.0,35.2484,35.3213,35.2484,35.3213,128473.0
2018-06-04 09:30:00,43.5,43.82,43.5,43.78,17391.0,35.1999,35.4588,35.1999,35.4265,17391.0
2018-06-04 09:40:00,43.78,43.79,43.64,43.64,43103.0,35.4265,35.4346,35.3132,35.3132,43103.0
2018-06-04 09:50:00,43.65,43.66,43.51,43.56,49160.0,35.3213,35.3294,35.208,35.2484,49160.0
2018-06-04 10:00:00,43.57,43.61,43.47,43.49,23255.0,35.2565,35.2889,35.1756,35.1918,23255.0
2018-06-04 10:10:00,43.49,43.51,43.48,43.5,22943.0,35.1918,35.208,35.1837,35.1999,22943.0
2018-06-04 10:20:00,43.5,43.56,43.49,43.49,34264.0,35.1999,35.2484,35.1918,35.1918,34264.0
2018-06-04 10:30:00,43.49,43.52,43.37,43.38,32913.0,35.1918,35.2161,35.0947,35.1028,32913.0
2018-06-04 10:40:00,43.38,43.45,43.38,43.43,23419.0,35.1028,35.1594,35.1028,35.1432,23419.0
2018-06-04 10:50:00,43.44,43.44,43.36,43.42,23409.0,35.1513,35.1513,35.0866,35.1352,23409.0
2018-06-04 11:00:00,43.42,43.45,43.38,43.38,21506.0,35.1352,35.1594,35.1028,35.1028,21506.0
2018-06-04 11:10:00,43.39,43.39,43.28,43.28,32512.0,35.1109,35.1109,35.0219,35.0219,32512.0
2018-06-04 11:20:00,43.28,43.29,43.22,43.27,27411.0,35.0219,35.03,34.9733,35.0138,27411.0
2018-06-04 11:30:00,43.28,43.32,43.24,43.31,28498.0,35.0219,35.0542,34.9895,35.0461,28498.0
2018-06-04 11:40:00,43.31,43.36,43.31,43.35,12249.0,35.0461,35.0866,35.0461,35.0785,12249.0
2018-06-04 11:50:00,43.34,43.35,43.27,43.3,18307.0,35.0704,35.0785,35.0138,35.0381,18307.0
2018-06-04 12:00:00,43.3,43.33,43.26,43.28,22718.0,35.0381,35.0623,35.0057,35.0219,22718.0
2018-06-04 12:10:00,43.27,43.33,43.23,43.31,21669.0,35.0138,35.0623,34.9814,35.0461,21669.0
2018-06-04 12:20:00,43.31,43.38,43.31,43.38,9880.0,35.0461,35.1028,35.0461,35.1028,9880.0
2018-06-04 12:30:00,43.38,43.43,43.35,43.42,13003.0,35.1028,35.1432,35.0785,35.1352,13003.0
2018-06-04 12:40:00,43.42,43.45,43.42,43.45,9621.0,35.1352,35.1594,35.1352,35.1594,9621.0
2018-06-04 12:50:00,43.44,43.49,43.44,43.49,14413.0,35.1513,35.1918,35.1513,35.1918,14413.0
2018-06-04 13:00:00,43.49,43.56,43.49,43.53,15910.0,35.1918,35.2484,35.1918,35.2242,15910.0
2018-06-04 13:10:00,43.54,43.54,43.51,43.51,9640.0,35.2323,35.2323,35.208,35.208,9640.0
2018-06-04 13:20:00,43.5,43.51,43.45,43.47,16422.0,35.1999,35.208,35.1594,35.1756,16422.0
2018-06-04 13:30:00,43.45,43.45,43.41,43.45,22208.0,35.1594,35.1594,35.1271,35.1594,22208.0
2018-06-04 13:40:00,43.45,43.48,43.43,43.45,11866.0,35.1594,35.1837,35.1432,35.1594,11866.0
2018-06-04 13:50:00,43.45,43.48,43.44,43.47,22590.0,35.1594,35.1837,35.1513,35.1756,22590.0
2018-06-04 14:00:00,43.46,43.59,43.46,43.58,20110.0,35.1675,35.2727,35.1675,35.2646,20110.0
2018-06-04 14:10:00,43.58,43.65,43.58,43.64,23077.0,35.2646,35.3213,35.2646,35.3132,23077.0
2018-06-04 14:20:00,43.65,43.69,43.65,43.65,30507.0,35.3213,35.3536,35.3213,35.3213,30507.0
2018-06-04 14:30:00,43.67,43.69,43.64,43.68,9443.0,35.3375,35.3536,35.3132,35.3455,9443.0
2018-06-04 14:40:00,43.68,43.69,43.67,43.69,10096.0,35.3455,35.3536,35.3375,35.3536,10096.0
2018-06-04 14:50:00,43.68,43.74,43.66,43.73,32990.0,35.3455,35.3941,35.3294,35.386,32990.0
2018-06-04 15:00:00,43.74,43.74,43.68,43.71,19507.0,35.3941,35.3941,35.3455,35.3698,19507.0
2018-06-04 15:10:00,43.71,43.74,43.68,43.74,21003.0,35.3698,35.3941,35.3455,35.3941,21003.0
2018-06-04 15:20:00,43.73,43.74,43.66,43.66,16348.0,35.386,35.3941,35.3294,35.3294,16348.0
2018-06-04 15:30:00,43.67,43.67,43.63,43.65,25661.0,35.3375,35.3375,35.3051,35.3213,25661.0
2018-06-04 15:40:00,43.64,43.64,43.56,43.59,41717.0,35.3132,35.3132,35.2484,35.2727,41717.0
2018-06-04 15:50:00,43.6,43.62,43.54,43.57,103724.0,35.2808,35.297,35.2323,35.2565,103724.0
2018-06-05 09:30:00,43.75,43.75,43.46,43.6,34729.0,35.4022,35.4022,35.1675,35.2808,34729.0
2018-06-05 09:40:00,43.6,43.64,43.51,43.54,18467.0,35.2808,35.3132,35.208,35.2323,18467.0
2018-06-05 09:50:00,43.54,43.55,43.39,43.42,33240.0,35.2323,35.2404,35.1109,35.1352,33240.0
2018-06-05 10:00:00,43.43,43.6,43.43,43.58,29001.0,35.1432,35.2808,35.1432,35.2646,29001.0
2018-06-05 10:10:00,43.59,43.59,43.52,43.54,10595.0,35.2727,35.2727,35.2161,35.2323,10595.0
2018-06-05 10:20:00,43.55,43.61,43.54,43.57,9915.0,35.2404,35.2889,35.2323,35.2565,9915.0
2018-06-05 10:30:00,43.57,43.61,43.5,43.53,14804.0,35.2565,35.2889,35.1999,35.2242,14804.0
2018-06-05 10:40:00,43.53,43.63,43.53,43.56,13342.0,35.2242,35.3051,35.2242,35.2484,13342.0
2018-06-05 10:50:00,43.57,43.57,43.51,43.54,14580.0,35.2565,35.2565,35.208,35.2323,14580.0
2018-06-05 11:00:00,43.54,43.54,43.4,43.4,22258.0,35.2323,35.2323,35.119,35.119,22258.0
2018-06-05 11:10:00,43.4,43.5,43.4,43.5,17800.0,35.119,35.1999,35.119,35.1999,17800.0
2018-06-05 11:20:00,43.51,43.52,43.49,43.51,10568.0,35.208,35.2161,35.1918,35.208,10568.0
2018-06-05 11:30:00,43.5,43.52,43.46,43.51,11920.0,35.1999,35.2161,35.1675,35.208,11920.0
2018-06-05 11:40:00,43.5,43.5,43.43,43.47,10633.0,35.1999,35.1999,35.1432,35.1756,10633.0
2018-06-05 11:50:00,43.48,43.55,43.47,43.55,8016.0,35.1837,35.2404,35.1756,35.2404,8016.0
2018-06-05 12:00:00,43.54,43.56,43.48,43.55,18235.0,35.2323,35.2484,35.1837,35.2404,18235.0
2018-06-05 12:10:00,43.55,43.56,43.52,43.52,7300.0,35.2404,35.2484,35.2161,35.2161,7300.0
2018-06-05 12:20:00,43.53,43.53,43.49,43.49,11588.0,35.2242,35.2242,35.1918,35.1918,11588.0
2018-06-05 12:30:00,43.48,43.49,43.46,43.49,14788.0,35.1837,35.1918,35.1675,35.1918,14788.0
2018-06-05 12:40:00,43.49,43.53,43.48,43.51,13081.0,35.1918,35.2242,35.1837,35.208,13081.0
2018-06-05 12:50:00,43.52,43.56,43.52,43.56,4200.0,35.2161,35.2484,35.2161,35.2484,4200.0
2018-06-05 13:00:00,43.55,43.55,43.5,43.53,8410.0,35.2404,35.2404,35.1999,35.2242,8410.0
2018-06-05 13:10:00,43.53,43.6,43.53,43.6,8206.0,35.2242,35.2808,35.2242,35.2808,8206.0
2018-06-05 13:20:00,43.6,43.61,43.57,43.57,8502.0,35.2808,35.2889,35.2565,35.2565,8502.0
2018-06-05 13:30:00,43.57,43.59,43.56,43.59,18650.0,35.2565,35.2727,35.2484,35.2727,18650.0
2018-06-05 13:40:00,43.59,43.65,43.57,43.63,19175.0,35.2727,35.3213,35.2565,35.3051,19175.0
2018-06-05 13:50:00,43.64,43.65,43.62,43.62,7418.0,35.3132,35.3213,35.297,35.297,7418.0
2018-06-05 14:00:00,43.63,43.63,43.56,43.56,8999.0,35.3051,35.3051,35.2484,35.2484,8999.0
2018-06-05 14:10:00,43.55,43.56,43.51,43.55,19167.0,35.2404,35.2484,35.208,35.2404,19167.0
2018-06-05 14:20:00,43.55,43.55,43.53,43.53,12923.0,35.2404,35.2404,35.2242,35.2242,12923.0
2018-06-05 14:30:00,43.52,43.56,43.52,43.53,8700.0,35.2161,35.2484,35.2161,35.2242,8700.0
2018-06-05 14:40:00,43.53,43.59,43.53,43.58,10069.0,35.2242,35.2727,35.2242,35.2646,10069.0
2018-06-05 14:50:00,43.58,43.63,43.58,43.59,15932.0,35.2646,35.3051,35.2646,35.2727,15932.0
2018-06-05 15:00:00,43.59,43.63,43.58,43.63,17716.0,35.2727,35.3051,35.2646,35.3051,17716.0
2018-06-05 15:10:00,43.63,43.65,43.61,43.65,21347.0,35.3051,35.3213,35.2889,35.3213,21347.0
2018-06-05 15:20:00,43.65,43.65,43.63,43.64,15648.0,35.3213,35.3213,35.3051,35.3132,15648.0
2018-06-05 15:30:00,43.63,43.72,43.63,43.72,23552.0,35.3051,35.3779,35.3051,35.3779,23552.0
2018-06-05 15:40:00,43.71,43.74,43.68,43.7,31013.0,35.3698,35.3941,35.3455,35.3617,31013.0
2018-06-05 15:50:00,43.69,43.7,43.62,43.69,98475.0,35.3536,35.3617,35.297,35.3536,98475.0
2018-06-06 09:30:00,43.76,43.89,43.73,43.86,33254.0,35.4103,35.5155,35.386,35.4912,33254.0
2018-06-06 09:40:00,43.86,43.89,43.83,43.83,16782.0,35.4912,35.5155,35.4669,35.4669,16782.0
2018-06-06 09:50:00,43.83,43.84,43.72,43.72,15054.0,35.4669,35.475,35.3779,35.3779,15054.0
2018-06-06 10:00:00,43.73,43.76,43.67,43.74,16137.0,35.386,35.4103,35.3375,35.3941,16137.0
2018-06-06 10:10:00,43.74,43.79,43.72,43.74,11044.0,35.3941,35.4346,35.3779,35.3941,11044.0
2018-06-06 10:20:00,43.74,43.83,43.74,43.79,15708.0,35.3941,35.4669,35.3941,35.4346,15708.0
2018-06-06 10:30:00,43.78,43.82,43.77,43.8,13015.0,35.4265,35.4588,35.4184,35.4427,13015.0
2018-06-06 10:40:00,43.81,43.81,43.71,43.72,13272.0,35.4507,35.4507,35.3698,35.3779,13272.0
2018-06-06 10:50:00,43.72,43.79,43.7,43.79,13617.0,35.3779,35.4346,35.3617,35.4346,13617.0
2018-06-06 11:00:00,43.8,43.89,43.8,43.89,10566.0,35.4427,35.5155,35.4427,35.5155,10566.0
2018-06-06 11:10:00,43.88,43.95,43.88,43.93,23352.0,35.5074,35.564,35.5074,35.5478,23352.0
2018-06-06 11:20:00,43.93,44.02,43.93,43.99,48146.0,35.5478,35.6207,35.5478,35.5964,48146.0
2018-06-06 11:30:00,43.99,44.06,43.99,44.02,18225.0,35.5964,35.653,35.5964,35.6207,18225.0
2018-06-06 11:40:00,44.01,44.13,44.01,44.11,19558.0,35.6126,35.7097,35.6126,35.6935,19558.0
2018-06-06 11:50:00,44.1,44.11,44.03,44.11,12592.0,35.6854,35.6935,35.6288,35.6935,12592.0
2018-06-06 12:00:00,44.11,44.11,44.0,44.01,18575.0,35.6935,35.6935,35.6045,35.6126,18575.0
2018-06-06 12:10:00,44.02,44.06,44.02,44.06,9858.0,35.6207,35.653,35.6207,35.653,9858.0
2018-06-06 12:20:00,44.05,44.05,44.01,44.02,7600.0,35.6449,35.6449,35.6126,35.6207,7600.0
2018-06-06 12:30:00,44.01,44.04,43.97,43.97,13165.0,35.6126,35.6369,35.5802,35.5802,13165.0
2018-06-06 12:40:00,43.97,44.0,43.96,43.99,13219.0,35.5802,35.6045,35.5721,35.5964,13219.0
2018-06-06 12:50:00,43.99,44.06,43.99,44.05,12185.0,35.5964,35.653,35.5964,35.6449,12185.0
2018-06-06 13:00:00,44.05,44.07,44.03,44.07,10286.0,35.6449,35.6611,35.6288,35.6611,10286.0
2018-06-06 13:10:00,44.07,44.17,44.06,44.11,21383.0,35.6611,35.7421,35.653,35.6935,21383.0
2018-06-06 13:20:00,44.11,44.11,44.03,44.11,13890.0,35.6935,35.6935,35.6288,35.6935,13890.0
2018-06-06 13:30:00,44.11,44.2,44.1,44.19,22753.0,35.6935,35.7663,35.6854,35.7582,22753.0
2018-06-06 13:40:00,44.18,44.21,44.17,44.19,16555.0,35.7501,35.7744,35.7421,35.7582,16555.0
2018-06-06 13:50:00,44.19,44.19,44.15,44.15,9897.0,35.7582,35.7582,35.7259,35.7259,9897.0
2018-06-06 14:00:00,44.15,44.21,44.15,44.18,14999.0,35.7259,35.7744,35.7259,35.7501,14999.0
2018-06-06 14:10:00,44.19,44.26,44.19,44.23,18500.0,35.7582,35.8149,35.7582,35.7906,18500.0
2018-06-06 14:20:00,44.24,44.24,44.21,44.23,7191.0,35.7987,35.7987,35.7744,35.7906,7191.0
2018-06-06 14:30:00,44.22,44.27,44.22,44.24,19962.0,35.7825,35.823,35.7825,35.7987,19962.0
2018-06-06 14:40:00,44.24,44.27,44.24,44.26,7741.0,35.7987,35.823,35.7987,35.8149,7741.0
2018-06-06 14:50:00,44.25,44.25,44.2,44.22,15237.0,35.8068,35.8068,35.7663,35.7825,15237.0
2018-06-06 15:00:00,44.22,44.24,44.21,44.23,12570.0,35.7825,35.7987,35.7744,35.7906,12570.0
2018-06-06 15:10:00,44.23,44.31,44.23,44.29,19450.0,35.7906,35.8553,35.7906,35.8392,19450.0
2018-06-06 15:20:00,44.29,44.31,44.25,44.26,16442.0,35.8392,35.8553,35.8068,35.8149,16442.0
2018-06-06 15:30:00,44.25,44.26,44.24,44.26,24912.0,35.8068,35.8149,35.7987,35.8149,24912.0
2018-06-06 15:40:00,44.26,44.29,44.24,44.24,30955.0,35.8149,35.8392,35.7987,35.7987,30955.0
2018-06-06 15:50:00,44.25,44.27,44.24,44.26,239569.0,35.8068,35.823,35.7987,35.8149,239569.0
2018-06-07 09:30:00,44.24,44.37,44.16,44.19,28005.0,35.7987,35.9039,35.734,35.7582,28005.0
2018-06-07 09:40:00,44.21,44.32,44.2,44.27,27784.0,35.7744,35.8634,35.7663,35.823,27784.0
2018-06-07 09:50:00,44.27,44.33,44.24,44.27,23239.0,35.823,35.8715,35.7987,35.823,23239.0
2018-06-07 10:00:00,44.26,44.37,44.26,44.32,46062.0,35.8149,35.9039,35.8149,35.8634,46062.0
2018-06-07 10:10:00,44.32,44.33,44.24,44.28,24651.0,35.8634,35.8715,35.7987,35.8311,24651.0
2018-06-07 10:20:00,44.28,44.28,44.13,44.13,35802.0,35.8311,35.8311,35.7097,35.7097,35802.0
2018-06-07 10:30:00,44.12,44.12,43.93,43.97,29584.0,35.7016,35.7016,35.5478,35.5802,29584.0
2018-06-07 10:40:00,43.97,43.97,43.85,43.92,36483.0,35.5802,35.5802,35.4831,35.5398,36483.0
2018-06-07 10:50:00,43.92,44.0,43.84,44.0,24455.0,35.5398,35.6045,35.475,35.6045,24455.0
2018-06-07 11:00:00,44.01,44.01,43.89,43.93,19167.0,35.6126,35.6126,35.5155,35.5478,19167.0
2018-06-07 11:10:00,43.93,44.02,43.93,43.99,14521.0,35.5478,35.6207,35.5478,35.5964,14521.0
2018-06-07 11:20:00,43.99,44.04,43.94,43.95,19868.0,35.5964,35.6369,35.5559,35.564,19868.0
2018-06-07 11:30:00,43.95,43.96,43.76,43.84,28139.0,35.564,35.5721,35.4103,35.475,28139.0
2018-06-07 11:40:00,43.85,43.87,43.75,43.75,34042.0,35.4831,35.4993,35.4022,35.4022,34042.0
2018-06-07 11:50:00,43.74,43.8,43.71,43.76,14469.0,35.3941,35.4427,35.3698,35.4103,14469.0
2018-06-07 12:00:00,43.76,43.79,43.7,43.7,21145.0,35.4103,35.4346,35.3617,35.3617,21145.0
2018-06-07 12:10:00,43.7,43.71,43.64,43.69,34560.0,35.3617,35.3698,35.3132,35.3536,34560.0
2018-06-07 12:20:00,43.69,43.8,43.69,43.75,35165.0,35.3536,35.4427,35.3536,35.4022,35165.0
2018-06-07 12:30:00,43.75,43.77,43.62,43.67,74706.0,35.4022,35.4184,35.297,35.3375,74706.0
2018-06-07 12:40:00,43.67,43.7,43.53,43.58,51751.0,35.3375,35.3617,35.2242,35.2646,51751.0
2018-06-07 12:50:00,43.57,43.61,43.53,43.57,27967.0,35.2565,35.2889,35.2242,35.2565,27967.0
2018-06-07 13:00:00,43.58,43.63,43.58,43.59,8344.0,35.2646,35.3051,35.2646,35.2727,8344.0
2018-06-07 13:10:00,43.58,43.6,43.46,43.49,20218.0,35.2646,35.2808,35.1675,35.1918,20218.0
2018-06-07 13:20:00,43.49,43.56,43.49,43.51,11290.0,35.1918,35.2484,35.1918,35.208,11290.0
2018-06-07 13:30:00,43.5,43.53,43.38,43.42,21060.0,35.1999,35.2242,35.1028,35.1352,21060.0
2018-06-07 13:40:00,43.4,43.48,43.39,43.48,24148.0,35.119,35.1837,35.1109,35.1837,24148.0
2018-06-07 13:50:00,43.49,43.49,43.38,43.39,17592.0,35.1918,35.1918,35.1028,35.1109,17592.0
2018-06-07 14:00:00,43.39,43.47,43.35,43.44,21300.0,35.1109,35.1756,35.0785,35.1513,21300.0
2018-06-07 14:10:00,43.44,43.52,43.42,43.51,13293.0,35.1513,35.2161,35.1352,35.208,13293.0
2018-06-07 14:20:00,43.51,43.51,43.44,43.47,16753.0,35.208,35.208,35.1513,35.1756,16753.0
2018-06-07 14:30:00,43.49,43.6,43.49,43.59,12300.0,35.1918,35.2808,35.1918,35.2727,12300.0
2018-06-07 14:40:00,43.58,43.63,43.55,43.63,31309.0,35.2646,35.3051,35.2404,35.3051,31309.0
2018-06-07 14:50:00,43.64,43.68,43.58,43.58,16931.0,35.3132,35.3455,35.2646,35.2646,16931.0
2018-06-07 15:00:00,43.59,43.67,43.56,43.56,27163.0,35.2727,35.3375,35.2484,35.2484,27163.0
2018-06-07 15:10:00,43.56,43.62,43.54,43.62,19029.0,35.2484,35.297,35.2323,35.297,19029.0
2018-06-07 15:20:00,43.63,43.68,43.63,43.66,24356.0,35.3051,35.3455,35.3051,35.3294,24356.0
2018-06-07 15:30:00,43.67,43.67,43.63,43.64,21772.0,35.3375,35.3375,35.3051,35.3132,21772.0
2018-06-07 15:40:00,43.64,43.66,43.57,43.58,34599.0,35.3132,35.3294,35.2565,35.2646,34599.0
2018-06-07 15:50:00,43.59,43.67,43.59,43.64,77507.0,35.2727,35.3375,35.2727,35.3132,77507.0
2018-06-08 09:30:00,43.53,43.65,43.46,43.49,31946.0,35.2242,35.3213,35.1675,35.1918,31946.0
2018-06-08 09:40:00,43.49,43.53,43.37,43.49,49008.0,35.1918,35.2242,35.0947,35.1918,49008.0
2018-06-08 09:50:00,43.49,43.59,43.47,43.57,32819.0,35.1918,35.2727,35.1756,35.2565,32819.0
2018-06-08 10:00:00,43.54,43.56,43.46,43.54,25962.0,35.2323,35.2484,35.1675,35.2323,25962.0
2018-06-08 10:10:00,43.52,43.54,43.5,43.52,14086.0,35.2161,35.2323,35.1999,35.2161,14086.0
2018-06-08 10:20:00,43.52,43.58,43.42,43.42,19692.0,35.2161,35.2646,35.1352,35.1352,19692.0
2018-06-08 10:30:00,43.41,43.43,43.36,43.37,26713.0,35.1271,35.1432,35.0866,35.0947,26713.0
2018-06-08 10:40:00,43.35,43.42,43.31,43.42,21821.0,35.0785,35.1352,35.0461,35.1352,21821.0
2018-06-08 10:50:00,43.4,43.54,43.4,43.54,19195.0,35.119,35.2323,35.119,35.2323,19195.0
2018-06-08 11:00:00,43.54,43.66,43.52,43.64,47093.0,35.2323,35.3294,35.2161,35.3132,47093.0
2018-06-08 11:10:00,43.65,43.72,43.65,43.72,27753.0,35.3213,35.3779,35.3213,35.3779,27753.0
2018-06-08 11:20:00,43.71,43.71,43.62,43.65,64179.0,35.3698,35.3698,35.297,35.3213,64179.0
2018-06-08 11:30:00,43.65,43.65,43.51,43.54,50574.0,35.3213,35.3213,35.208,35.2323,50574.0
2018-06-08 11:40:00,43.53,43.57,43.5,43.52,19222.0,35.2242,35.2565,35.1999,35.2161,19222.0
2018-06-08 11:50:00,43.51,43.57,43.51,43.56,13523.0,35.208,35.2565,35.208,35.2484,13523.0
2018-06-08 12:00:00,43.56,43.61,43.56,43.61,13047.0,35.2484,35.2889,35.2484,35.2889,13047.0
2018-06-08 12:10:00,43.62,43.62,43.55,43.56,22247.0,35.297,35.297,35.2404,35.2484,22247.0
2018-06-08 12:20:00,43.57,43.62,43.57,43.62,16833.0,35.2565,35.297,35.2565,35.297,16833.0
2018-06-08 12:30:00,43.62,43.68,43.62,43.65,12400.0,35.297,35.3455,35.297,35.3213,12400.0
2018-06-08 12:40:00,43.64,43.67,43.63,43.66,14499.0,35.3132,35.3375,35.3051,35.3294,14499.0
2018-06-08 12:50:00,43.67,43.7,43.65,43.65,15000.0,35.3375,35.3617,35.3213,35.3213,15000.0
2018-06-08 13:00:00,43.65,43.65,43.61,43.62,19451.0,35.3213,35.3213,35.2889,35.297,19451.0
2018-06-08 13:10:00,43.63,43.64,43.56,43.56,33992.0,35.3051,35.3132,35.2484,35.2484,33992.0
2018-06-08 13:20:00,43.55,43.58,43.53,43.55,17540.0,35.2404,35.2646,35.2242,35.2404,17540.0
2018-06-08 13:30:00,43.56,43.62,43.55,43.55,20104.0,35.2484,35.297,35.2404,35.2404,20104.0
2018-06-08 13:40:00,43.55,43.58,43.55,43.56,22108.0,35.2404,35.2646,35.2404,35.2484,22108.0
2018-06-08 13:50:00,43.55,43.57,43.44,43.46,47363.0,35.2404,35.2565,35.1513,35.1675,47363.0
2018-06-08 14:00:00,43.46,43.51,43.46,43.49,19536.0,35.1675,35.208,35.1675,35.1918,19536.0
2018-06-08 14:10:00,43.49,43.55,43.49,43.51,28054.0,35.1918,35.2404,35.1918,35.208,28054.0
2018-06-08 14:20:00,43.51,43.52,43.47,43.48,34861.0,35.208,35.2161,35.1756,35.1837,34861.0
2018-06-08 14:30:00,43.49,43.51,43.48,43.49,19838.0,35.1918,35.208,35.1837,35.1918,19838.0
2018-06-08 14:40:00,43.49,43.56,43.49,43.56,34596.0,35.1918,35.2484,35.1918,35.2484,34596.0
2018-06-08 14:50:00,43.56,43.56,43.51,43.51,41429.0,35.2484,35.2484,35.208,35.208,41429.0
2018-06-08 15:00:00,43.5,43.58,43.5,43.56,53647.0,35.1999,35.2646,35.1999,35.2484,53647.0
2018-06-08 15:10:00,43.56,43.6,43.56,43.56,30753.0,35.2484,35.2808,35.2484,35.2484,30753.0
2018-06-08 15:20:00,43.56,43.63,43.56,43.63,16349.0,35.2484,35.3051,35.2484,35.3051,16349.0
2018-06-08 15:30:00,43.63,43.69,43.63,43.69,30745.0,35.3051,35.3536,35.3051,35.3536,30745.0
2018-06-08 15:40:00,43.69,43.69,43.6,43.6,49065.0,35.3536,35.3536,35.2808,35.2808,49065.0
2018-06-08 15:50:00,43.61,43.62,43.46,43.47,188534.0,35.2889,35.297,35.1675,35.1756,188534.0
2018-06-11 09:30:00,43.59,43.72,43.56,43.72,42511.0,35.2727,35.3779,35.2484,35.3779,42511.0
2018-06-11 09:40:00,43.73,43.91,43.73,43.85,47688.0,35.386,35.5317,35.386,35.4831,47688.0
2018-06-11 09:50:00,43.86,43.89,43.8,43.85,30378.0,35.4912,35.5155,35.4427,35.4831,30378.0
2018-06-11 10:00:00,43.85,43.86,43.7,43.7,33136.0,35.4831,35.4912,35.3617,35.3617,33136.0
2018-06-11 10:10:00,43.69,43.73,43.56,43.6,33220.0,35.3536,35.386,35.2484,35.2808,33220.0
2018-06-11 10:20:00,43.6,43.66,43.57,43.57,22415.0,35.2808,35.3294,35.2565,35.2565,22415.0
2018-06-11 10:30:00,43.58,43.68,43.55,43.65,22656.0,35.2646,35.3455,35.2404,35.3213,22656.0
2018-06-11 10:40:00,43.65,43.68,43.62,43.62,25501.0,35.3213,35.3455,35.297,35.297,25501.0
2018-06-11 10:50:00,43.63,43.67,43.58,43.65,24250.0,35.3051,35.3375,35.2646,35.3213,24250.0
2018-06-11 11:00:00,43.65,43.67,43.56,43.61,22937.0,35.3213,35.3375,35.2484,35.2889,22937.0
2018-06-11 11:10:00,43.6,43.61,43.54,43.55,22470.0,35.2808,35.2889,35.2323,35.2404,22470.0
2018-06-11 11:20:00,43.54,43.54,43.51,43.52,16766.0,35.2323,35.2323,35.208,35.2161,16766.0
2018-06-11 11:30:00,43.52,43.55,43.44,43.55,36937.0,35.2161,35.2404,35.1513,35.2404,36937.0
2018-06-11 11:40:00,43.55,43.62,43.53,43.57,33956.0,35.2404,35.297,35.2242,35.2565,33956.0
2018-06-11 11:50:00,43.57,43.61,43.55,43.59,22062.0,35.2565,35.2889,35.2404,35.2727,22062.0
2018-06-11 12:00:00,43.6,43.67,43.59,43.67,14975.0,35.2808,35.3375,35.2727,35.3375,14975.0
2018-06-11 12:10:00,43.67,43.68,43.64,43.67,17740.0,35.3375,35.3455,35.3132,35.3375,17740.0
2018-06-11 12:20:00,43.68,43.7,43.68,43.69,13928.0,35.3455,35.3617,35.3455,35.3536,13928.0
2018-06-11 12:30:00,43.7,43.71,43.65,43.69,13659.0,35.3617,35.3698,35.3213,35.3536,13659.0
2018-06-11 12:40:00,43.69,43.71,43.67,43.71,13600.0,35.3536,35.3698,35.3375,35.3698,13600.0
2018-06-11 12:50:00,43.71,43.72,43.7,43.71,7488.0,35.3698,35.3779,35.3617,35.3698,7488.0
2018-06-11 13:00:00,43.72,43.74,43.71,43.74,12412.0,35.3779,35.3941,35.3698,35.3941,12412.0
2018-06-11 13:10:00,43.74,43.77,43.74,43.76,13141.0,35.3941,35.4184,35.3941,35.4103,13141.0
2018-06-11 13:20:00,43.76,43.77,43.74,43.77,9408.0,35.4103,35.4184,35.3941,35.4184,9408.0
2018-06-11 13:30:00,43.76,43.79,43.76,43.79,10749.0,35.4103,35.4346,35.4103,35.4346,10749.0
2018-06-11 13:40:00,43.79,43.81,43.71,43.74,22341.0,35.4346,35.4507,35.3698,35.3941,22341.0
2018-06-11 13:50:00,43.73,43.75,43.72,43.73,13380.0,35.386,35.4022,35.3779,35.386,13380.0
2018-06-11 14:00:00,43.73,43.73,43.67,43.71,15688.0,35.386,35.386,35.3375,35.3698,15688.0
2018-06-11 14:10:00,43.71,43.72,43.68,43.69,15228.0,35.3698,35.3779,35.3455,35.3536,15228.0
2018-06-11 14:20:00,43.71,43.75,43.71,43.72,17854.0,35.3698,35.4022,35.3698,35.3779,17854.0
2018-06-11 14:30:00,43.72,43.73,43.69,43.7,18095.0,35.3779,35.386,35.3536,35.3617,18095.0
2018-06-11 14:40:00,43.7,43.7,43.66,43.7,13554.0,35.3617,35.3617,35.3294,35.3617,13554.0
2018-06-11 14:50:00,43.7,43.75,43.69,43.74,22809.0,35.3617,35.4022,35.3536,35.3941,22809.0
2018-06-11 15:00:00,43.75,43.76,43.72,43.74,22824.0,35.4022,35.4103,35.3779,35.3941,22824.0
2018-06-11 15:10:00,43.73,43.74,43.72,43.72,23899.0,35.386,35.3941,35.3779,35.3779,23899.0
2018-06-11 15:20:00,43.72,43.75,43.72,43.74,17108.0,35.3779,35.4022,35.3779,35.3941,17108.0
2018-06-11 15:30:00,43.74,43.74,43.72,43.72,27357.0,35.3941,35.3941,35.3779,35.3779,27357.0
2018-06-11 15:40:00,43.72,43.75,43.69,43.74,34526.0,35.3779,35.4022,35.3536,35.3941,34526.0
2018-06-11 15:50:00,43.74,43.74,43.63,43.69,107403.0,35.3941,35.3941,35.3051,35.3536,107403.0
2018-06-12 09:30:00,43.7,43.8,43.65,43.74,42111.0,35.3617,35.4427,35.3213,35.3941,42111.0
2018-06-12 09:40:00,43.72,43.72,43.58,43.61,53591.0,35.3779,35.3779,35.2646,35.2889,53591.0
2018-06-12 09:50:00,43.62,43.62,43.51,43.51,35045.0,35.297,35.297,35.208,35.208,35045.0
2018-06-12 10:00:00,43.51,43.59,43.48,43.58,23449.0,35.208,35.2727,35.1837,35.2646,23449.0
2018-06-12 10:10:00,43.58,43.6,43.56,43.59,20124.0,35.2646,35.2808,35.2484,35.2727,20124.0
2018-06-12 10:20:00,43.59,43.6,43.56,43.57,13895.0,35.2727,35.2808,35.2484,35.2565,13895.0
2018-06-12 10:30:00,43.58,43.59,43.5,43.54,27391.0,35.2646,35.2727,35.1999,35.2323,27391.0
2018-06-12 10:40:00,43.54,43.69,43.54,43.67,32460.0,35.2323,35.3536,35.2323,35.3375,32460.0
2018-06-12 10:50:00,43.67,43.71,43.63,43.71,21146.0,35.3375,35.3698,35.3051,35.3698,21146.0
2018-06-12 11:00:00,43.71,43.71,43.66,43.68,18972.0,35.3698,35.3698,35.3294,35.3455,18972.0
2018-06-12 11:10:00,43.69,43.71,43.57,43.57,21481.0,35.3536,35.3698,35.2565,35.2565,21481.0
2018-06-12 11:20:00,43.58,43.62,43.58,43.62,19450.0,35.2646,35.297,35.2646,35.297,19450.0
2018-06-12 11:30:00,43.63,43.65,43.6,43.6,23502.0,35.3051,35.3213,35.2808,35.2808,23502.0
2018-06-12 11:40:00,43.6,43.65,43.6,43.64,9530.0,35.2808,35.3213,35.2808,35.3132,9530.0
2018-06-12 11:50:00,43.65,43.68,43.64,43.66,13280.0,35.3213,35.3455,35.3132,35.3294,13280.0
2018-06-12 12:00:00,43.66,43.68,43.66,43.67,30731.0,35.3294,35.3455,35.3294,35.3375,30731.0
2018-06-12 12:10:00,43.67,43.72,43.67,43.72,14165.0,35.3375,35.3779,35.3375,35.3779,14165.0
2018-06-12 12:20:00,43.71,43.72,43.64,43.67,17110.0,35.3698,35.3779,35.3132,35.3375,17110.0
2018-06-12 12:30:00,43.67,43.68,43.66,43.68,14069.0,35.3375,35.3455,35.3294,35.3455,14069.0
2018-06-12 12:40:00,43.67,43.69,43.65,43.69,12229.0,35.3375,35.3536,35.3213,35.3536,12229.0
2018-06-12 12:50:00,43.69,43.72,43.68,43.71,12245.0,35.3536,35.3779,35.3455,35.3698,12245.0
2018-06-12 13:00:00,43.72,43.77,43.72,43.76,13468.0,35.3779,35.4184,35.3779,35.4103,13468.0
2018-06-12 13:10:00,43.76,43.77,43.69,43.71,28238.0,35.4103,35.4184,35.3536,35.3698,28238.0
2018-06-12 13:20:00,43.72,43.78,43.72,43.76,20688.0,35.3779,35.4265,35.3779,35.4103,20688.0
2018-06-12 13:30:00,43.76,43.84,43.76,43.81,24716.0,35.4103,35.475,35.4103,35.4507,24716.0
2018-06-12 13:40:00,43.8,43.83,43.8,43.83,19626.0,35.4427,35.4669,35.4427,35.4669,19626.0
2018-06-12 13:50:00,43.82,43.9,43.79,43.9,23190.0,35.4588,35.5236,35.4346,35.5236,23190.0
2018-06-12 14:00:00,43.9,43.9,43.81,43.81,21405.0,35.5236,35.5236,35.4507,35.4507,21405.0
2018-06-12 14:10:00,43.8,43.8,43.78,43.79,11226.0,35.4427,35.4427,35.4265,35.4346,11226.0
2018-06-12 14:20:00,43.79,43.79,43.71,43.71,26624.0,35.4346,35.4346,35.3698,35.3698,26624.0
2018-06-12 14:30:00,43.7,43.74,43.66,43.74,24240.0,35.3617,35.3941,35.3294,35.3941,24240.0
2018-06-12 14:40:00,43.74,43.74,43.71,43.74,22632.0,35.3941,35.3941,35.3698,35.3941,22632.0
2018-06-12 14:50:00,43.74,43.76,43.69,43.69,27754.0,35.3941,35.4103,35.3536,35.3536,27754.0
2018-06-12 15:00:00,43.68,43.78,43.67,43.76,32150.0,35.3455,35.4265,35.3375,35.4103,32150.0
2018-06-12 15:10:00,43.77,43.79,43.76,43.78,22505.0,35.4184,35.4346,35.4103,35.4265,22505.0
2018-06-12 15:20:00,43.78,43.79,43.76,43.79,19835.0,35.4265,35.4346,35.4103,35.4346,19835.0
2018-06-12 15:30:00,43.8,43.81,43.76,43.81,32790.0,35.4427,35.4507,35.4103,35.4507,32790.0
2018-06-12 15:40:00,43.81,43.83,43.79,43.82,25204.0,35.4507,35.4669,35.4346,35.4588,25204.0
2018-06-12 15:50:00,43.83,43.94,43.83,43.93,169143.0,35.4669,35.5559,35.4669,35.5478,169143.0
2018-06-13 09:30:00,44.12,44.12,43.94,43.99,38544.0,35.7016,35.7016,35.5559,35.5964,38544.0
2018-06-13 09:40:00,43.99,44.03,43.93,43.93,30327.0,35.5964,35.6288,35.5478,35.5478,30327.0
2018-06-13 09:50:00,43.92,43.95,43.85,43.95,30592.0,35.5398,35.564,35.4831,35.564,30592.0
2018-06-13 10:00:00,43.95,44.11,43.93,44.1,35523.0,35.564,35.6935,35.5478,35.6854,35523.0
2018-06-13 10:10:00,44.09,44.15,44.08,44.14,25263.0,35.6773,35.7259,35.6692,35.7178,25263.0
2018-06-13 10:20:00,44.13,44.21,44.12,44.18,28622.0,35.7097,35.7744,35.7016,35.7501,28622.0
2018-06-13 10:30:00,44.18,44.19,44.12,44.13,16169.0,35.7501,35.7582,35.7016,35.7097,16169.0
2018-06-13 10:40:00,44.13,44.15,44.1,44.15,14077.0,35.7097,35.7259,35.6854,35.7259,14077.0
2018-06-13 10:50:00,44.15,44.18,44.13,44.18,11470.0,35.7259,35.7501,35.7097,35.7501,11470.0
2018-06-13 11:00:00,44.17,44.25,44.17,44.25,37618.0,35.7421,35.8068,35.7421,35.8068,37618.0
2018-06-13 11:10:00,44.25,44.31,44.22,44.3,22159.0,35.8068,35.8553,35.7825,35.8472,22159.0
2018-06-13 11:20:00,44.3,44.37,44.3,44.33,19614.0,35.8472,35.9039,35.8472,35.8715,19614.0
2018-06-13 11:30:00,44.32,44.47,44.31,44.4,35466.0,35.8634,35.9848,35.8553,35.9282,35466.0
2018-06-13 11:40:00,44.4,44.45,44.4,44.45,15889.0,35.9282,35.9686,35.9282,35.9686,15889.0
2018-06-13 11:50:00,44.45,44.48,44.44,44.47,14347.0,35.9686,35.9929,35.9605,35.9848,14347.0
2018-06-13 12:00:00,44.47,44.48,44.44,44.46,22776.0,35.9848,35.9929,35.9605,35.9767,22776.0
2018-06-13 12:10:00,44.47,44.48,44.42,44.42,19065.0,35.9848,35.9929,35.9444,35.9444,19065.0
2018-06-13 12:20:00,44.41,44.46,44.38,44.46,10741.0,35.9363,35.9767,35.912,35.9767,10741.0
2018-06-13 12:30:00,44.47,44.47,44.44,44.47,17560.0,35.9848,35.9848,35.9605,35.9848,17560.0
2018-06-13 12:40:00,44.47,44.53,44.47,44.49,68013.0,35.9848,36.0334,35.9848,36.001,68013.0
2018-06-13 12:50:00,44.48,44.48,44.38,44.39,18046.0,35.9929,35.9929,35.912,35.9201,18046.0
2018-06-13 13:00:00,44.38,44.4,44.33,44.35,24341.0,35.912,35.9282,35.8715,35.8877,24341.0
2018-06-13 13:10:00,44.35,44.37,44.33,44.33,16950.0,35.8877,35.9039,35.8715,35.8715,16950.0
2018-06-13 13:20:00,44.33,44.33,44.3,44.31,15212.0,35.8715,35.8715,35.8472,35.8553,15212.0
2018-06-13 13:30:00,44.31,44.31,44.24,44.31,18799.0,35.8553,35.8553,35.7987,35.8553,18799.0
2018-06-13 13:40:00,44.3,44.33,44.29,44.33,9036.0,35.8472,35.8715,35.8392,35.8715,9036.0
2018-06-13 13:50:00,44.33,44.34,44.26,44.26,16709.0,35.8715,35.8796,35.8149,35.8149,16709.0
2018-06-13 14:00:00,44.25,44.29,44.15,44.15,83556.0,35.8068,35.8392,35.7259,35.7259,83556.0
2018-06-13 14:10:00,44.14,44.21,44.13,44.14,32936.0,35.7178,35.7744,35.7097,35.7178,32936.0
2018-06-13 14:20:00,44.14,44.14,43.94,43.99,66863.0,35.7178,35.7178,35.5559,35.5964,66863.0
2018-06-13 14:30:00,43.98,44.06,43.9,44.05,45275.0,35.5883,35.653,35.5236,35.6449,45275.0
2018-06-13 14:40:00,44.06,44.09,43.91,43.95,35297.0,35.653,35.6773,35.5317,35.564,35297.0
2018-06-13 14:50:00,43.95,44.11,43.95,44.11,20211.0,35.564,35.6935,35.564,35.6935,20211.0
2018-06-13 15:00:00,44.11,44.19,44.1,44.13,31975.0,35.6935,35.7582,35.6854,35.7097,31975.0
2018-06-13 15:10:00,44.14,44.18,44.13,44.13,18472.0,35.7178,35.7501,35.7097,35.7097,18472.0
2018-06-13 15:20:00,44.13,44.15,44.02,44.07,41596.0,35.7097,35.7259,35.6207,35.6611,41596.0
2018-06-13 15:30:00,44.07,44.08,44.01,44.02,34305.0,35.6611,35.6692,35.6126,35.6207,34305.0
2018-06-13 15:40:00,44.02,44.04,43.99,43.99,30490.0,35.6207,35.6369,35.5964,35.5964,30490.0
2018-06-13 15:50:00,43.98,44.06,43.96,44.02,124112.0,35.5883,35.653,35.5721,35.6207,124112.0
2018-06-14 09:30:00,44.11,44.49,44.07,44.49,38361.0,35.6935,36.001,35.6611,36.001,38361.0
2018-06-14 09:40:00,44.49,44.53,44.38,44.5,44936.0,36.001,36.0334,35.912,36.0091,44936.0
2018-06-14 09:50:00,44.49,44.49,44.3,44.43,42803.0,36.001,36.001,35.8472,35.9524,42803.0
2018-06-14 10:00:00,44.43,44.59,44.43,44.54,29439.0,35.9524,36.0819,35.9524,36.0415,29439.0
2018-06-14 10:10:00,44.55,44.58,44.53,44.58,17616.0,36.0495,36.0738,36.0334,36.0738,17616.0
2018-06-14 10:20:00,44.58,44.62,44.56,44.57,25146.0,36.0738,36.1062,36.0576,36.0657,25146.0
2018-06-14 10:30:00,44.56,44.57,44.43,44.48,19966.0,36.0576,36.0657,35.9524,35.9929,19966.0
2018-06-14 10:40:00,44.47,44.53,44.42,44.47,21040.0,35.9848,36.0334,35.9444,35.9848,21040.0
2018-06-14 10:50:00,44.46,44.48,44.36,44.38,24121.0,35.9767,35.9929,35.8958,35.912,24121.0
2018-06-14 11:00:00,44.37,44.4,44.3,44.39,22074.0,35.9039,35.9282,35.8472,35.9201,22074.0
2018-06-14 11:10:00,44.39,44.49,44.38,44.49,19032.0,35.9201,36.001,35.912,36.001,19032.0
2018-06-14 11:20:00,44.5,44.53,44.47,44.51,19292.0,36.0091,36.0334,35.9848,36.0172,19292.0
2018-06-14 11:30:00,44.51,44.59,44.51,44.59,16310.0,36.0172,36.0819,36.0172,36.0819,16310.0
2018-06-14 11:40:00,44.59,44.63,44.59,44.6,16431.0,36.0819,36.1143,36.0819,36.09,16431.0
2018-06-14 11:50:00,44.61,44.65,44.56,44.58,26992.0,36.0981,36.1305,36.0576,36.0738,26992.0
2018-06-14 12:00:00,44.58,44.62,44.58,44.6,20905.0,36.0738,36.1062,36.0738,36.09,20905.0
2018-06-14 12:10:00,44.61,44.64,44.6,44.6,26014.0,36.0981,36.1224,36.09,36.09,26014.0
2018-06-14 12:20:00,44.6,44.68,44.58,44.68,38273.0,36.09,36.1547,36.0738,36.1547,38273.0
2018-06-14 12:30:00,44.68,44.68,44.62,44.63,20920.0,36.1547,36.1547,36.1062,36.1143,20920.0
2018-06-14 12:40:00,44.64,44.64,44.58,44.64,13504.0,36.1224,36.1224,36.0738,36.1224,13504.0
2018-06-14 12:50:00,44.65,44.66,44.61,44.61,20635.0,36.1305,36.1386,36.0981,36.0981,20635.0
2018-06-14 13:00:00,44.61,44.65,44.61,44.65,11386.0,36.0981,36.1305,36.0981,36.1305,11386.0
2018-06-14 13:10:00,44.65,44.69,44.65,44.69,19461.0,36.1305,36.1628,36.1305,36.1628,19461.0
2018-06-14 13:20:00,44.69,44.73,44.69,44.71,27669.0,36.1628,36.1952,36.1628,36.179,27669.0
2018-06-14 13:30:00,44.69,44.8,44.69,44.75,41775.0,36.1628,36.2518,36.1628,36.2114,41775.0
2018-06-14 13:40:00,44.75,44.79,44.72,44.74,27807.0,36.2114,36.2438,36.1871,36.2033,27807.0
2018-06-14 13:50:00,44.74,44.8,44.74,44.74,32842.0,36.2033,36.2518,36.2033,36.2033,32842.0
2018-06-14 14:00:00,44.75,44.75,44.71,44.72,15637.0,36.2114,36.2114,36.179,36.1871,15637.0
2018-06-14 14:10:00,44.72,44.76,44.69,44.71,23871.0,36.1871,36.2195,36.1628,36.179,23871.0
2018-06-14 14:20:00,44.7,44.71,44.65,44.66,15495.0,36.1709,36.179,36.1305,36.1386,15495.0
2018-06-14 14:30:00,44.67,44.67,44.63,44.65,30691.0,36.1466,36.1466,36.1143,36.1305,30691.0
2018-06-14 14:40:00,44.65,44.71,44.65,44.69,20616.0,36.1305,36.179,36.1305,36.1628,20616.0
2018-06-14 14:50:00,44.69,44.69,44.56,44.58,22825.0,36.1628,36.1628,36.0576,36.0738,22825.0
2018-06-14 15:00:00,44.58,44.65,44.54,44.64,32553.0,36.0738,36.1305,36.0415,36.1224,32553.0
2018-06-14 15:10:00,44.63,44.66,44.6,44.62,18835.0,36.1143,36.1386,36.09,36.1062,18835.0
2018-06-14 15:20:00,44.62,44.67,44.61,44.66,21020.0,36.1062,36.1466,36.0981,36.1386,21020.0
2018-06-14 15:30:00,44.66,44.69,44.65,44.69,46091.0,36.1386,36.1628,36.1305,36.1628,46091.0
2018-06-14 15:40:00,44.69,44.74,44.69,44.74,61220.0,36.1628,36.2033,36.1628,36.2033,61220.0
2018-06-14 15:50:00,44.73,44.73,44.65,44.7,144635.0,36.1952,36.1952,36.1305,36.1709,144635.0
2018-06-15 09:30:00,44.5,44.5,43.69,43.93,136135.0,36.0091,36.0091,35.3536,35.5478,136135.0
2018-06-15 09:40:00,43.94,43.94,43.6,43.77,102216.0,35.5559,35.5559,35.2808,35.4184,102216.0
2018-06-15 09:50:00,43.76,43.83,43.72,43.78,48412.0,35.4103,35.4669,35.3779,35.4265,48412.0
2018-06-15 10:00:00,43.78,43.89,43.76,43.83,50038.0,35.4265,35.5155,35.4103,35.4669,50038.0
2018-06-15 10:10:00,43.85,43.91,43.8,43.87,37642.0,35.4831,35.5317,35.4427,35.4993,37642.0
2018-06-15 10:20:00,43.88,43.91,43.8,43.8,29882.0,35.5074,35.5317,35.4427,35.4427,29882.0
2018-06-15 10:30:00,43.8,43.8,43.65,43.67,36105.0,35.4427,35.4427,35.3213,35.3375,36105.0
2018-06-15 10:40:00,43.68,43.86,43.67,43.85,21957.0,35.3455,35.4912,35.3375,35.4831,21957.0
2018-06-15 10:50:00,43.86,43.89,43.79,43.8,33534.0,35.4912,35.5155,35.4346,35.4427,33534.0
2018-06-15 11:00:00,43.8,43.84,43.74,43.8,14478.0,35.4427,35.475,35.3941,35.4427,14478.0
2018-06-15 11:10:00,43.8,43.86,43.8,43.83,10916.0,35.4427,35.4912,35.4427,35.4669,10916.0
2018-06-15 11:20:00,43.82,43.84,43.78,43.78,14477.0,35.4588,35.475,35.4265,35.4265,14477.0
2018-06-15 11:30:00,43.78,43.81,43.74,43.81,14125.0,35.4265,35.4507,35.3941,35.4507,14125.0
2018-06-15 11:40:00,43.8,43.84,43.78,43.81,11300.0,35.4427,35.475,35.4265,35.4507,11300.0
2018-06-15 11:50:00,43.8,43.91,43.79,43.89,14392.0,35.4427,35.5317,35.4346,35.5155,14392.0
2018-06-15 12:00:00,43.91,43.94,43.88,43.94,12782.0,35.5317,35.5559,35.5074,35.5559,12782.0
2018-06-15 12:10:00,43.94,43.97,43.92,43.97,9411.0,35.5559,35.5802,35.5398,35.5802,9411.0
2018-06-15 12:20:00,43.95,44.01,43.94,43.99,17894.0,35.564,35.6126,35.5559,35.5964,17894.0
2018-06-15 12:30:00,43.99,44.0,43.97,44.0,6659.0,35.5964,35.6045,35.5802,35.6045,6659.0
2018-06-15 12:40:00,44.01,44.02,43.96,43.96,21371.0,35.6126,35.6207,35.5721,35.5721,21371.0
2018-06-15 12:50:00,43.96,44.02,43.95,44.01,17134.0,35.5721,35.6207,35.564,35.6126,17134.0
2018-06-15 13:00:00,44.0,44.0,43.97,43.98,11508.0,35.6045,35.6045,35.5802,35.5883,11508.0
2018-06-15 13:10:00,43.99,44.0,43.97,43.98,8517.0,35.5964,35.6045,35.5802,35.5883,8517.0
2018-06-15 13:20:00,43.98,43.99,43.96,43.97,7457.0,35.5883,35.5964,35.5721,35.5802,7457.0
2018-06-15 13:30:00,43.97,43.97,43.95,43.97,6658.0,35.5802,35.5802,35.564,35.5802,6658.0
2018-06-15 13:40:00,43.97,43.97,43.91,43.91,14687.0,35.5802,35.5802,35.5317,35.5317,14687.0
2018-06-15 13:50:00,43.91,43.96,43.9,43.96,14923.0,35.5317,35.5721,35.5236,35.5721,14923.0
2018-06-15 14:00:00,43.96,43.97,43.94,43.96,10144.0,35.5721,35.5802,35.5559,35.5721,10144.0
2018-06-15 14:10:00,43.96,44.02,43.96,44.02,9866.0,35.5721,35.6207,35.5721,35.6207,9866.0
2018-06-15 14:20:00,44.03,44.1,44.03,44.08,32398.0,35.6288,35.6854,35.6288,35.6692,32398.0
2018-06-15 14:30:00,44.08,44.11,44.07,44.1,15334.0,35.6692,35.6935,35.6611,35.6854,15334.0
2018-06-15 14:40:00,44.09,44.11,44.07,44.07,15391.0,35.6773,35.6935,35.6611,35.6611,15391.0
2018-06-15 14:50:00,44.07,44.09,44.06,44.07,8524.0,35.6611,35.6773,35.653,35.6611,8524.0
2018-06-15 15:00:00,44.06,44.09,44.06,44.07,25984.0,35.653,35.6773,35.653,35.6611,25984.0
2018-06-15 15:10:00,44.07,44.08,44.06,44.06,20748.0,35.6611,35.6692,35.653,35.653,20748.0
2018-06-15 15:20:00,44.06,44.13,44.06,44.13,48195.0,35.653,35.7097,35.653,35.7097,48195.0
2018-06-15 15:30:00,44.13,44.15,44.08,44.08,28212.0,35.7097,35.7259,35.6692,35.6692,28212.0
2018-06-15 15:40:00,44.08,44.13,44.07,44.12,43811.0,35.6692,35.7097,35.6611,35.7016,43811.0
2018-06-15 15:50:00,44.12,44.28,44.12,44.26,180190.0,35.7016,35.8311,35.7016,35.8149,180190.0
2018-06-18 09:30:00,43.5,43.8,43.46,43.6,65539.0,35.1999,35.4427,35.1675,35.2808,65539.0
2018-06-18 09:40:00,43.62,43.74,43.61,43.68,34067.0,35.297,35.3941,35.2889,35.3455,34067.0
2018-06-18 09:50:00,43.68,43.74,43.65,43.67,21985.0,35.3455,35.3941,35.3213,35.3375,21985.0
2018-06-18 10:00:00,43.66,43.82,43.62,43.81,47125.0,35.3294,35.4588,35.297,35.4507,47125.0
2018-06-18 10:10:00,43.78,43.84,43.74,43.79,25393.0,35.4265,35.475,35.3941,35.4346,25393.0
2018-06-18 10:20:00,43.79,43.86,43.79,43.8,35388.0,35.4346,35.4912,35.4346,35.4427,35388.0
2018-06-18 10:30:00,43.79,43.96,43.79,43.94,35365.0,35.4346,35.5721,35.4346,35.5559,35365.0
2018-06-18 10:40:00,43.94,44.1,43.94,44.09,54736.0,35.5559,35.6854,35.5559,35.6773,54736.0
2018-06-18 10:50:00,44.09,44.17,44.06,44.09,34240.0,35.6773,35.7421,35.653,35.6773,34240.0
2018-06-18 11:00:00,44.09,44.15,44.08,44.14,26105.0,35.6773,35.7259,35.6692,35.7178,26105.0
2018-06-18 11:10:00,44.14,44.17,44.12,44.13,14333.0,35.7178,35.7421,35.7016,35.7097,14333.0
2018-06-18 11:20:00,44.12,44.14,44.12,44.12,15172.0,35.7016,35.7178,35.7016,35.7016,15172.0
2018-06-18 11:30:00,44.13,44.15,44.07,44.14,20169.0,35.7097,35.7259,35.6611,35.7178,20169.0
2018-06-18 11:40:00,44.14,44.19,44.12,44.15,23655.0,35.7178,35.7582,35.7016,35.7259,23655.0
2018-06-18 11:50:00,44.15,44.19,44.13,44.15,13591.0,35.7259,35.7582,35.7097,35.7259,13591.0
2018-06-18 12:00:00,44.17,44.18,44.16,44.18,17556.0,35.7421,35.7501,35.734,35.7501,17556.0
2018-06-18 12:10:00,44.17,44.18,44.15,44.16,7476.0,35.7421,35.7501,35.7259,35.734,7476.0
2018-06-18 12:20:00,44.16,44.17,44.13,44.14,11922.0,35.734,35.7421,35.7097,35.7178,11922.0
2018-06-18 12:30:00,44.15,44.15,44.13,44.15,9041.0,35.7259,35.7259,35.7097,35.7259,9041.0
2018-06-18 12:40:00,44.15,44.17,44.15,44.17,6876.0,35.7259,35.7421,35.7259,35.7421,6876.0
2018-06-18 12:50:00,44.17,44.19,44.14,44.19,8124.0,35.7421,35.7582,35.7178,35.7582,8124.0
2018-06-18 13:00:00,44.2,44.22,44.18,44.22,12023.0,35.7663,35.7825,35.7501,35.7825,12023.0
2018-06-18 13:10:00,44.23,44.27,44.23,44.25,17465.0,35.7906,35.823,35.7906,35.8068,17465.0
2018-06-18 13:20:00,44.25,44.31,44.25,44.29,36038.0,35.8068,35.8553,35.8068,35.8392,36038.0
2018-06-18 13:30:00,44.3,44.37,44.3,44.31,20759.0,35.8472,35.9039,35.8472,35.8553,20759.0
2018-06-18 13:40:00,44.31,44.33,44.3,44.3,16341.0,35.8553,35.8715,35.8472,35.8472,16341.0
2018-06-18 13:50:00,44.29,44.35,44.28,44.34,15639.0,35.8392,35.8877,35.8311,35.8796,15639.0
2018-06-18 14:00:00,44.34,44.34,44.28,44.33,27035.0,35.8796,35.8796,35.8311,35.8715,27035.0
2018-06-18 14:10:00,44.32,44.34,44.3,44.33,17762.0,35.8634,35.8796,35.8472,35.8715,17762.0
2018-06-18 14:20:00,44.33,44.37,44.3,44.33,24114.0,35.8715,35.9039,35.8472,35.8715,24114.0
2018-06-18 14:30:00,44.34,44.36,44.32,44.34,18273.0,35.8796,35.8958,35.8634,35.8796,18273.0
2018-06-18 14:40:00,44.33,44.36,44.32,44.32,30703.0,35.8715,35.8958,35.8634,35.8634,30703.0
2018-06-18 14:50:00,44.32,44.34,44.31,44.33,19131.0,35.8634,35.8796,35.8553,35.8715,19131.0
2018-06-18 15:00:00,44.33,44.38,44.32,44.37,27425.0,35.8715,35.912,35.8634,35.9039,27425.0
2018-06-18 15:10:00,44.36,44.41,44.36,44.41,26876.0,35.8958,35.9363,35.8958,35.9363,26876.0
2018-06-18 15:20:00,44.41,44.41,44.37,44.39,40727.0,35.9363,35.9363,35.9039,35.9201,40727.0
2018-06-18 15:30:00,44.39,44.4,44.3,44.3,56393.0,35.9201,35.9282,35.8472,35.8472,56393.0
2018-06-18 15:40:00,44.3,44.33,44.26,44.33,48753.0,35.8472,35.8715,35.8149,35.8715,48753.0
2018-06-18 15:50:00,44.33,44.33,44.19,44.21,124680.0,35.8715,35.8715,35.7582,35.7744,124680.0
2018-06-19 09:30:00,43.63,43.86,43.6,43.86,52081.0,35.3051,35.4912,35.2808,35.4912,52081.0
2018-06-19 09:40:00,43.86,43.86,43.67,43.77,64103.0,35.4912,35.4912,35.3375,35.4184,64103.0
2018-06-19 09:50:00,43.79,43.79,43.64,43.68,34708.0,35.4346,35.4346,35.3132,35.3455,34708.0
2018-06-19 10:00:00,43.67,43.72,43.58,43.59,33721.0,35.3375,35.3779,35.2646,35.2727,33721.0
2018-06-19 10:10:00,43.59,43.66,43.57,43.63,33798.0,35.2727,35.3294,35.2565,35.3051,33798.0
2018-06-19 10:20:00,43.63,43.63,43.52,43.52,30220.0,35.3051,35.3051,35.2161,35.2161,30220.0
2018-06-19 10:30:00,43.51,43.52,43.45,43.49,46871.0,35.208,35.2161,35.1594,35.1918,46871.0
2018-06-19 10:40:00,43.49,43.7,43.47,43.67,35444.0,35.1918,35.3617,35.1756,35.3375,35444.0
2018-06-19 10:50:00,43.67,43.72,43.64,43.65,29368.0,35.3375,35.3779,35.3132,35.3213,29368.0
2018-06-19 11:00:00,43.66,43.74,43.65,43.74,20170.0,35.3294,35.3941,35.3213,35.3941,20170.0
2018-06-19 11:10:00,43.75,43.79,43.71,43.77,28099.0,35.4022,35.4346,35.3698,35.4184,28099.0
2018-06-19 11:20:00,43.77,43.83,43.74,43.83,60668.0,35.4184,35.4669,35.3941,35.4669,60668.0
2018-06-19 11:30:00,43.83,43.92,43.83,43.9,38763.0,35.4669,35.5398,35.4669,35.5236,38763.0
2018-06-19 11:40:00,43.9,43.96,43.85,43.95,40272.0,35.5236,35.5721,35.4831,35.564,40272.0
2018-06-19 11:50:00,43.96,44.01,43.96,43.97,20306.0,35.5721,35.6126,35.5721,35.5802,20306.0
2018-06-19 12:00:00,43.98,43.98,43.91,43.97,14960.0,35.5883,35.5883,35.5317,35.5802,14960.0
2018-06-19 12:10:00,43.97,43.97,43.92,43.96,18423.0,35.5802,35.5802,35.5398,35.5721,18423.0
2018-06-19 12:20:00,43.96,43.96,43.86,43.87,15409.0,35.5721,35.5721,35.4912,35.4993,15409.0
2018-06-19 12:30:00,43.88,43.88,43.81,43.84,42254.0,35.5074,35.5074,35.4507,35.475,42254.0
2018-06-19 12:40:00,43.84,43.85,43.79,43.84,18743.0,35.475,35.4831,35.4346,35.475,18743.0
2018-06-19 12:50:00,43.83,43.88,43.82,43.88,29195.0,35.4669,35.5074,35.4588,35.5074,29195.0
2018-06-19 13:00:00,43.87,43.9,43.83,43.84,19772.0,35.4993,35.5236,35.4669,35.475,19772.0
2018-06-19 13:10:00,43.84,43.88,43.83,43.87,11086.0,35.475,35.5074,35.4669,35.4993,11086.0
2018-06-19 13:20:00,43.88,43.89,43.82,43.83,20580.0,35.5074,35.5155,35.4588,35.4669,20580.0
2018-06-19 13:30:00,43.82,43.82,43.75,43.77,23493.0,35.4588,35.4588,35.4022,35.4184,23493.0
2018-06-19 13:40:00,43.78,43.83,43.77,43.82,27189.0,35.4265,35.4669,35.4184,35.4588,27189.0
2018-06-19 13:50:00,43.83,43.85,43.76,43.77,27832.0,35.4669,35.4831,35.4103,35.4184,27832.0
2018-06-19 14:00:00,43.78,43.85,43.78,43.83,22451.0,35.4265,35.4831,35.4265,35.4669,22451.0
2018-06-19 14:10:00,43.83,43.83,43.78,43.78,43815.0,35.4669,35.4669,35.4265,35.4265,43815.0
2018-06-19 14:20:00,43.78,43.83,43.78,43.82,33434.0,35.4265,35.4669,35.4265,35.4588,33434.0
2018-06-19 14:30:00,43.82,43.86,43.81,43.84,32564.0,35.4588,35.4912,35.4507,35.475,32564.0
2018-06-19 14:40:00,43.83,43.9,43.81,43.88,19150.0,35.4669,35.5236,35.4507,35.5074,19150.0
2018-06-19 14:50:00,43.88,43.9,43.85,43.87,21852.0,35.5074,35.5236,35.4831,35.4993,21852.0
2018-06-19 15:00:00,43.87,43.87,43.77,43.77,24971.0,35.4993,35.4993,35.4184,35.4184,24971.0
2018-06-19 15:10:00,43.78,43.83,43.78,43.79,21338.0,35.4265,35.4669,35.4265,35.4346,21338.0
2018-06-19 15:20:00,43.79,43.81,43.75,43.76,21780.0,35.4346,35.4507,35.4022,35.4103,21780.0
2018-06-19 15:30:00,43.76,43.8,43.76,43.8,25967.0,35.4103,35.4427,35.4103,35.4427,25967.0
2018-06-19 15:40:00,43.79,43.79,43.74,43.77,30511.0,35.4346,35.4346,35.3941,35.4184,30511.0
2018-06-19 15:50:00,43.77,43.84,43.75,43.83,70407.0,35.4184,35.475,35.4022,35.4669,70407.0
2018-06-20 09:30:00,43.94,43.94,43.77,43.84,91159.0,35.5559,35.5559,35.4184,35.475,91159.0
2018-06-20 09:40:00,43.84,43.98,43.8,43.84,47619.0,35.475,35.5883,35.4427,35.475,47619.0
2018-06-20 09:50:00,43.85,43.92,43.85,43.88,59609.0,35.4831,35.5398,35.4831,35.5074,59609.0
2018-06-20 10:00:00,43.89,43.92,43.82,43.84,45347.0,35.5155,35.5398,35.4588,35.475,45347.0
2018-06-20 10:10:00,43.84,43.92,43.82,43.9,40453.0,35.475,35.5398,35.4588,35.5236,40453.0
2018-06-20 10:20:00,43.89,43.89,43.72,43.76,30355.0,35.5155,35.5155,35.3779,35.4103,30355.0
2018-06-20 10:30:00,43.76,43.86,43.7,43.84,30704.0,35.4103,35.4912,35.3617,35.475,30704.0
2018-06-20 10:40:00,43.85,43.85,43.78,43.81,21943.0,35.4831,35.4831,35.4265,35.4507,21943.0
2018-06-20 10:50:00,43.81,43.9,43.81,43.89,36420.0,35.4507,35.5236,35.4507,35.5155,36420.0
2018-06-20 11:00:00,43.88,43.88,43.82,43.83,29661.0,35.5074,35.5074,35.4588,35.4669,29661.0
2018-06-20 11:10:00,43.84,43.87,43.79,43.87,35706.0,35.475,35.4993,35.4346,35.4993,35706.0
2018-06-20 11:20:00,43.87,43.9,43.85,43.85,24243.0,35.4993,35.5236,35.4831,35.4831,24243.0
2018-06-20 11:30:00,43.85,43.85,43.78,43.81,29644.0,35.4831,35.4831,35.4265,35.4507,29644.0
2018-06-20 11:40:00,43.81,43.89,43.81,43.89,18320.0,35.4507,35.5155,35.4507,35.5155,18320.0
2018-06-20 11:50:00,43.9,43.93,43.89,43.92,22719.0,35.5236,35.5478,35.5155,35.5398,22719.0
2018-06-20 12:00:00,43.92,43.92,43.87,43.88,23003.0,35.5398,35.5398,35.4993,35.5074,23003.0
2018-06-20 12:10:00,43.88,43.9,43.88,43.9,17010.0,35.5074,35.5236,35.5074,35.5236,17010.0
2018-06-20 12:20:00,43.89,43.9,43.87,43.87,18628.0,35.5155,35.5236,35.4993,35.4993,18628.0
2018-06-20 12:30:00,43.89,43.91,43.87,43.91,13358.0,35.5155,35.5317,35.4993,35.5317,13358.0
2018-06-20 12:40:00,43.91,43.96,43.91,43.96,16018.0,35.5317,35.5721,35.5317,35.5721,16018.0
2018-06-20 12:50:00,43.96,43.98,43.93,43.94,37020.0,35.5721,35.5883,35.5478,35.5559,37020.0
2018-06-20 13:00:00,43.94,43.95,43.91,43.92,45205.0,35.5559,35.564,35.5317,35.5398,45205.0
2018-06-20 13:10:00,43.92,43.93,43.86,43.87,33889.0,35.5398,35.5478,35.4912,35.4993,33889.0
2018-06-20 13:20:00,43.86,43.86,43.82,43.83,13387.0,35.4912,35.4912,35.4588,35.4669,13387.0
2018-06-20 13:30:00,43.84,43.85,43.83,43.84,10915.0,35.475,35.4831,35.4669,35.475,10915.0
2018-06-20 13:40:00,43.84,43.87,43.84,43.86,8080.0,35.475,35.4993,35.475,35.4912,8080.0
2018-06-20 13:50:00,43.86,43.9,43.86,43.89,15832.0,35.4912,35.5236,35.4912,35.5155,15832.0
2018-06-20 14:00:00,43.89,43.9,43.87,43.89,14248.0,35.5155,35.5236,35.4993,35.5155,14248.0
2018-06-20 14:10:00,43.89,43.95,43.87,43.91,22630.0,35.5155,35.564,35.4993,35.5317,22630.0
2018-06-20 14:20:00,43.9,43.91,43.88,43.9,15444.0,35.5236,35.5317,35.5074,35.5236,15444.0
2018-06-20 14:30:00,43.9,43.9,43.85,43.87,20383.0,35.5236,35.5236,35.4831,35.4993,20383.0
2018-06-20 14:40:00,43.87,43.9,43.87,43.9,31559.0,35.4993,35.5236,35.4993,35.5236,31559.0
2018-06-20 14:50:00,43.91,43.92,43.86,43.92,20948.0,35.5317,35.5398,35.4912,35.5398,20948.0
2018-06-20 15:00:00,43.92,43.96,43.89,43.92,30852.0,35.5398,35.5721,35.5155,35.5398,30852.0
2018-06-20 15:10:00,43.92,43.93,43.9,43.9,24225.0,35.5398,35.5478,35.5236,35.5236,24225.0
2018-06-20 15:20:00,43.9,43.92,43.9,43.92,14983.0,35.5236,35.5398,35.5236,35.5398,14983.0
2018-06-20 15:30:00,43.92,43.94,43.88,43.92,54873.0,35.5398,35.5559,35.5074,35.5398,54873.0
2018-06-20 15:40:00,43.91,43.91,43.86,43.89,55037.0,35.5317,35.5317,35.4912,35.5155,55037.0
2018-06-20 15:50:00,43.89,43.9,43.74,43.75,160642.0,35.5155,35.5236,35.3941,35.4022,160642.0
2018-06-21 09:30:00,43.69,43.78,43.59,43.67,56804.0,35.3536,35.4265,35.2727,35.3375,56804.0
2018-06-21 09:40:00,43.67,43.76,43.65,43.73,46845.0,35.3375,35.4103,35.3213,35.386,46845.0
2018-06-21 09:50:00,43.73,43.75,43.69,43.69,59962.0,35.386,35.4022,35.3536,35.3536,59962.0
2018-06-21 10:00:00,43.67,43.68,43.53,43.53,35046.0,35.3375,35.3455,35.2242,35.2242,35046.0
2018-06-21 10:10:00,43.53,43.6,43.34,43.34,41533.0,35.2242,35.2808,35.0704,35.0704,41533.0
2018-06-21 10:20:00,43.34,43.37,43.22,43.31,55687.0,35.0704,35.0947,34.9733,35.0461,55687.0
2018-06-21 10:30:00,43.3,43.38,43.28,43.33,39194.0,35.0381,35.1028,35.0219,35.0623,39194.0
2018-06-21 10:40:00,43.33,43.38,43.27,43.34,41721.0,35.0623,35.1028,35.0138,35.0704,41721.0
2018-06-21 10:50:00,43.34,43.47,43.33,43.43,38830.0,35.0704,35.1756,35.0623,35.1432,38830.0
2018-06-21 11:00:00,43.42,43.45,43.32,43.32,40513.0,35.1352,35.1594,35.0542,35.0542,40513.0
2018-06-21 11:10:00,43.32,43.52,43.3,43.49,37967.0,35.0542,35.2161,35.0381,35.1918,37967.0
2018-06-21 11:20:00,43.49,43.54,43.46,43.46,32333.0,35.1918,35.2323,35.1675,35.1675,32333.0
2018-06-21 11:30:00,43.48,43.53,43.41,43.42,30917.0,35.1837,35.2242,35.1271,35.1352,30917.0
2018-06-21 11:40:00,43.43,43.5,43.4,43.49,22897.0,35.1432,35.1999,35.119,35.1918,22897.0
2018-06-21 11:50:00,43.5,43.58,43.49,43.56,31980.0,35.1999,35.2646,35.1918,35.2484,31980.0
2018-06-21 12:00:00,43.55,43.55,43.35,43.37,46554.0,35.2404,35.2404,35.0785,35.0947,46554.0
2018-06-21 12:10:00,43.37,43.39,43.31,43.34,30234.0,35.0947,35.1109,35.0461,35.0704,30234.0
2018-06-21 12:20:00,43.34,43.34,43.28,43.31,24321.0,35.0704,35.0704,35.0219,35.0461,24321.0
2018-06-21 12:30:00,43.31,43.33,43.19,43.24,38152.0,35.0461,35.0623,34.949,34.9895,38152.0
2018-06-21 12:40:00,43.24,43.29,43.21,43.28,28567.0,34.9895,35.03,34.9652,35.0219,28567.0
2018-06-21 12:50:00,43.28,43.31,43.23,43.24,14068.0,35.0219,35.0461,34.9814,34.9895,14068.0
2018-06-21 13:00:00,43.23,43.23,43.18,43.21,10232.0,34.9814,34.9814,34.941,34.9652,10232.0
2018-06-21 13:10:00,43.25,43.28,43.21,43.28,18987.0,34.9976,35.0219,34.9652,35.0219,18987.0
2018-06-21 13:20:00,43.28,43.37,43.28,43.32,18200.0,35.0219,35.0947,35.0219,35.0542,18200.0
2018-06-21 13:30:00,43.32,43.34,43.26,43.26,17489.0,35.0542,35.0704,35.0057,35.0057,17489.0
2018-06-21 13:40:00,43.26,43.29,43.23,43.28,12372.0,35.0057,35.03,34.9814,35.0219,12372.0
2018-06-21 13:50:00,43.27,43.29,43.23,43.29,14945.0,35.0138,35.03,34.9814,35.03,14945.0
2018-06-21 14:00:00,43.29,43.4,43.29,43.38,20678.0,35.03,35.119,35.03,35.1028,20678.0
2018-06-21 14:10:00,43.37,43.37,43.29,43.29,14561.0,35.0947,35.0947,35.03,35.03,14561.0
2018-06-21 14:20:00,43.31,43.35,43.29,43.33,18265.0,35.0461,35.0785,35.03,35.0623,18265.0
2018-06-21 14:30:00,43.33,43.35,43.29,43.29,11671.0,35.0623,35.0785,35.03,35.03,11671.0
2018-06-21 14:40:00,43.29,43.33,43.25,43.31,15821.0,35.03,35.0623,34.9976,35.0461,15821.0
2018-06-21 14:50:00,43.31,43.31,43.28,43.28,11204.0,35.0461,35.0461,35.0219,35.0219,11204.0
2018-06-21 15:00:00,43.27,43.29,43.22,43.24,27163.0,35.0138,35.03,34.9733,34.9895,27163.0
2018-06-21 15:10:00,43.24,43.25,43.19,43.21,18907.0,34.9895,34.9976,34.949,34.9652,18907.0
2018-06-21 15:20:00,43.21,43.24,43.12,43.23,49547.0,34.9652,34.9895,34.8924,34.9814,49547.0
2018-06-21 15:30:00,43.22,43.22,43.13,43.16,28270.0,34.9733,34.9733,34.9005,34.9248,28270.0
2018-06-21 15:40:00,43.16,43.18,43.07,43.18,39435.0,34.9248,34.941,34.8519,34.941,39435.0
2018-06-21 15:50:00,43.17,43.24,43.13,43.17,137992.0,34.9329,34.9895,34.9005,34.9329,137992.0
2018-06-22 09:30:00,43.33,43.43,43.28,43.36,38841.0,35.0623,35.1432,35.0219,35.0866,38841.0
2018-06-22 09:40:00,43.35,43.39,43.24,43.31,33272.0,35.0785,35.1109,34.9895,35.0461,33272.0
2018-06-22 09:50:00,43.31,43.35,43.22,43.22,25438.0,35.0461,35.0785,34.9733,34.9733,25438.0
2018-06-22 10:00:00,43.2,43.23,43.09,43.16,23895.0,34.9571,34.9814,34.8681,34.9248,23895.0
2018-06-22 10:10:00,43.17,43.19,43.08,43.11,28135.0,34.9329,34.949,34.86,34.8843,28135.0
2018-06-22 10:20:00,43.11,43.15,42.9,42.97,31590.0,34.8843,34.9167,34.7144,34.771,31590.0
2018-06-22 10:30:00,42.95,43.01,42.92,42.92,19887.0,34.7548,34.8034,34.7306,34.7306,19887.0
2018-06-22 10:40:00,42.94,43.04,42.94,43.0,18300.0,34.7467,34.8277,34.7467,34.7953,18300.0
2018-06-22 10:50:00,43.0,43.12,43.0,43.12,7509.0,34.7953,34.8924,34.7953,34.8924,7509.0
2018-06-22 11:00:00,43.12,43.14,43.09,43.11,7700.0,34.8924,34.9086,34.8681,34.8843,7700.0
2018-06-22 11:10:00,43.1,43.11,43.03,43.07,7965.0,34.8762,34.8843,34.8196,34.8519,7965.0
2018-06-22 11:20:00,43.07,43.11,43.04,43.11,11657.0,34.8519,34.8843,34.8277,34.8843,11657.0
2018-06-22 11:30:00,43.11,43.15,43.1,43.13,8388.0,34.8843,34.9167,34.8762,34.9005,8388.0
2018-06-22 11:40:00,43.13,43.22,43.13,43.2,7019.0,34.9005,34.9733,34.9005,34.9571,7019.0
2018-06-22 11:50:00,43.2,43.2,43.14,43.15,6576.0,34.9571,34.9571,34.9086,34.9167,6576.0
2018-06-22 12:00:00,43.14,43.17,43.12,43.17,5100.0,34.9086,34.9329,34.8924,34.9329,5100.0
2018-06-22 12:10:00,43.17,43.2,43.17,43.18,7400.0,34.9329,34.9571,34.9329,34.941,7400.0
2018-06-22 12:20:00,43.18,43.19,43.15,43.18,6700.0,34.941,34.949,34.9167,34.941,6700.0
2018-06-22 12:30:00,43.17,43.17,43.1,43.11,10479.0,34.9329,34.9329,34.8762,34.8843,10479.0
2018-06-22 12:40:00,43.11,43.18,43.11,43.18,12500.0,34.8843,34.941,34.8843,34.941,12500.0
2018-06-22 12:50:00,43.18,43.21,43.15,43.19,11651.0,34.941,34.9652,34.9167,34.949,11651.0
2018-06-22 13:00:00,43.19,43.27,43.19,43.26,10791.0,34.949,35.0138,34.949,35.0057,10791.0
2018-06-22 13:10:00,43.26,43.28,43.2,43.2,8097.0,35.0057,35.0219,34.9571,34.9571,8097.0
2018-06-22 13:20:00,43.2,43.25,43.2,43.25,9795.0,34.9571,34.9976,34.9571,34.9976,9795.0
2018-06-22 13:30:00,43.25,43.25,43.19,43.23,9740.0,34.9976,34.9976,34.949,34.9814,9740.0
2018-06-22 13:40:00,43.24,43.27,43.24,43.25,7391.0,34.9895,35.0138,34.9895,34.9976,7391.0
2018-06-22 13:50:00,43.26,43.27,43.26,43.26,7694.0,35.0057,35.0138,35.0057,35.0057,7694.0
2018-06-22 14:00:00,43.26,43.29,43.26,43.28,15435.0,35.0057,35.03,35.0057,35.0219,15435.0
2018-06-22 14:10:00,43.28,43.28,43.25,43.25,5956.0,35.0219,35.0219,34.9976,34.9976,5956.0
2018-06-22 14:20:00,43.26,43.26,43.24,43.26,7433.0,35.0057,35.0057,34.9895,35.0057,7433.0
2018-06-22 14:30:00,43.26,43.26,43.23,43.25,8012.0,35.0057,35.0057,34.9814,34.9976,8012.0
2018-06-22 14:40:00,43.25,43.27,43.22,43.24,17738.0,34.9976,35.0138,34.9733,34.9895,17738.0
2018-06-22 14:50:00,43.24,43.26,43.23,43.24,9652.0,34.9895,35.0057,34.9814,34.9895,9652.0
2018-06-22 15:00:00,43.25,43.26,43.22,43.26,8991.0,34.9976,35.0057,34.9733,35.0057,8991.0
2018-06-22 15:10:00,43.26,43.28,43.26,43.27,16065.0,35.0057,35.0219,35.0057,35.0138,16065.0
2018-06-22 15:20:00,43.26,43.3,43.26,43.3,23600.0,35.0057,35.0381,35.0057,35.0381,23600.0
2018-06-22 15:30:00,43.29,43.31,43.28,43.3,24475.0,35.03,35.0461,35.0219,35.0381,24475.0
2018-06-22 15:40:00,43.3,43.33,43.3,43.3,27889.0,35.0381,35.0623,35.0381,35.0381,27889.0
2018-06-22 15:50:00,43.3,43.31,43.12,43.16,195651.0,35.0381,35.0461,34.8924,34.9248,195651.0
2018-06-25 09:30:00,42.74,42.8,42.3,42.3,90118.0,34.5849,34.6335,34.2289,34.2289,90118.0
2018-06-25 09:40:00,42.31,42.36,42.1,42.24,73095.0,34.237,34.2774,34.067,34.1803,73095.0
2018-06-25 09:50:00,42.22,42.29,42.1,42.13,67620.0,34.1641,34.2208,34.067,34.0913,67620.0
2018-06-25 10:00:00,42.13,42.25,42.09,42.13,56451.0,34.0913,34.1884,34.0589,34.0913,56451.0
2018-06-25 10:10:00,42.13,42.24,42.11,42.12,34687.0,34.0913,34.1803,34.0751,34.0832,34687.0
2018-06-25 10:20:00,42.12,42.22,42.11,42.21,42206.0,34.0832,34.1641,34.0751,34.156,42206.0
2018-06-25 10:30:00,42.2,42.22,42.09,42.1,42474.0,34.1479,34.1641,34.0589,34.067,42474.0
2018-06-25 10:40:00,42.09,42.21,42.08,42.2,39418.0,34.0589,34.156,34.0508,34.1479,39418.0
2018-06-25 10:50:00,42.2,42.26,42.07,42.11,22389.0,34.1479,34.1965,34.0427,34.0751,22389.0
2018-06-25 11:00:00,42.11,42.11,41.97,42.06,41663.0,34.0751,34.0751,33.9618,34.0347,41663.0
2018-06-25 11:10:00,42.05,42.16,42.05,42.07,22324.0,34.0266,34.1156,34.0266,34.0427,22324.0
2018-06-25 11:20:00,42.08,42.08,41.96,41.98,19752.0,34.0508,34.0508,33.9537,33.9699,19752.0
2018-06-25 11:30:00,41.99,42.01,41.92,41.95,29073.0,33.978,33.9942,33.9214,33.9456,29073.0
2018-06-25 11:40:00,41.95,42.1,41.95,42.09,29947.0,33.9456,34.067,33.9456,34.0589,29947.0
2018-06-25 11:50:00,42.08,42.09,42.01,42.05,14641.0,34.0508,34.0589,33.9942,34.0266,14641.0
2018-06-25 12:00:00,42.06,42.06,41.84,41.84,43372.0,34.0347,34.0347,33.8566,33.8566,43372.0
2018-06-25 12:10:00,41.84,41.94,41.81,41.94,31135.0,33.8566,33.9376,33.8324,33.9376,31135.0
2018-06-25 12:20:00,41.92,42.01,41.89,41.97,36899.0,33.9214,33.9942,33.8971,33.9618,36899.0
2018-06-25 12:30:00,41.97,42.0,41.84,41.88,41191.0,33.9618,33.9861,33.8566,33.889,41191.0
2018-06-25 12:40:00,41.89,41.99,41.86,41.87,29135.0,33.8971,33.978,33.8728,33.8809,29135.0
2018-06-25 12:50:00,41.88,42.0,41.83,41.99,25980.0,33.889,33.9861,33.8485,33.978,25980.0
2018-06-25 13:00:00,41.98,42.04,41.89,42.02,52566.0,33.9699,34.0185,33.8971,34.0023,52566.0
2018-06-25 13:10:00,42.02,42.06,41.89,41.93,28479.0,34.0023,34.0347,33.8971,33.9295,28479.0
2018-06-25 13:20:00,41.91,42.01,41.9,41.98,34371.0,33.9133,33.9942,33.9052,33.9699,34371.0
2018-06-25 13:30:00,41.99,42.11,41.99,42.11,20587.0,33.978,34.0751,33.978,34.0751,20587.0
2018-06-25 13:40:00,42.1,42.13,42.06,42.09,28645.0,34.067,34.0913,34.0347,34.0589,28645.0
2018-06-25 13:50:00,42.09,42.13,42.07,42.1,26314.0,34.0589,34.0913,34.0427,34.067,26314.0
2018-06-25 14:00:00,42.09,42.15,42.07,42.1,26813.0,34.0589,34.1075,34.0427,34.067,26813.0
2018-06-25 14:10:00,42.1,42.17,42.09,42.1,24334.0,34.067,34.1237,34.0589,34.067,24334.0
2018-06-25 14:20:00,42.11,42.16,42.07,42.15,23019.0,34.0751,34.1156,34.0427,34.1075,23019.0
2018-06-25 14:30:00,42.14,42.17,42.03,42.03,19826.0,34.0994,34.1237,34.0104,34.0104,19826.0
2018-06-25 14:40:00,42.01,42.02,41.92,41.92,21634.0,33.9942,34.0023,33.9214,33.9214,21634.0
2018-06-25 14:50:00,41.91,41.93,41.83,41.92,35667.0,33.9133,33.9295,33.8485,33.9214,35667.0
2018-06-25 15:00:00,41.92,42.01,41.92,41.96,35801.0,33.9214,33.9942,33.9214,33.9537,35801.0
2018-06-25 15:10:00,41.96,42.09,41.94,42.08,40895.0,33.9537,34.0589,33.9376,34.0508,40895.0
2018-06-25 15:20:00,42.08,42.11,42.05,42.07,30776.0,34.0508,34.0751,34.0266,34.0427,30776.0
2018-06-25 15:30:00,42.07,42.31,42.01,42.31,66756.0,34.0427,34.237,33.9942,34.237,66756.0
2018-06-25 15:40:00,42.3,42.41,42.3,42.33,79222.0,34.2289,34.3179,34.2289,34.2531,79222.0
2018-06-25 15:50:00,42.33,42.38,42.26,42.29,178309.0,34.2531,34.2936,34.1965,34.2208,178309.0
2018-06-26 09:30:00,42.47,42.8,42.39,42.65,71482.0,34.3664,34.6335,34.3017,34.5121,71482.0
2018-06-26 09:40:00,42.65,43.04,42.65,42.97,64386.0,34.5121,34.8277,34.5121,34.771,64386.0
2018-06-26 09:50:00,42.97,43.02,42.85,43.0,48503.0,34.771,34.8115,34.6739,34.7953,48503.0
2018-06-26 10:00:00,43.03,43.14,42.91,42.94,39644.0,34.8196,34.9086,34.7225,34.7467,39644.0
2018-06-26 10:10:00,42.92,43.03,42.92,42.94,37434.0,34.7306,34.8196,34.7306,34.7467,37434.0
2018-06-26 10:20:00,42.93,42.97,42.86,42.9,50954.0,34.7387,34.771,34.682,34.7144,50954.0
2018-06-26 10:30:00,42.9,42.92,42.68,42.69,47364.0,34.7144,34.7306,34.5364,34.5444,47364.0
2018-06-26 10:40:00,42.69,42.76,42.62,42.73,38681.0,34.5444,34.6011,34.4878,34.5768,38681.0
2018-06-26 10:50:00,42.75,42.84,42.71,42.82,21881.0,34.593,34.6658,34.5606,34.6496,21881.0
2018-06-26 11:00:00,42.8,42.86,42.76,42.81,27016.0,34.6335,34.682,34.6011,34.6416,27016.0
2018-06-26 11:10:00,42.81,42.87,42.74,42.84,42391.0,34.6416,34.6901,34.5849,34.6658,42391.0
2018-06-26 11:20:00,42.83,42.85,42.75,42.75,29727.0,34.6577,34.6739,34.593,34.593,29727.0
2018-06-26 11:30:00,42.74,42.8,42.71,42.8,26430.0,34.5849,34.6335,34.5606,34.6335,26430.0
2018-06-26 11:40:00,42.8,42.85,42.78,42.84,25442.0,34.6335,34.6739,34.6173,34.6658,25442.0
2018-06-26 11:50:00,42.85,42.9,42.83,42.9,22651.0,34.6739,34.7144,34.6577,34.7144,22651.0
2018-06-26 12:00:00,42.89,42.97,42.89,42.96,29495.0,34.7063,34.771,34.7063,34.7629,29495.0
2018-06-26 12:10:00,42.97,43.01,42.93,42.99,20983.0,34.771,34.8034,34.7387,34.7872,20983.0
2018-06-26 12:20:00,42.99,43.01,42.98,42.99,20569.0,34.7872,34.8034,34.7791,34.7872,20569.0
2018-06-26 12:30:00,42.99,43.01,42.96,42.99,16296.0,34.7872,34.8034,34.7629,34.7872,16296.0
2018-06-26 12:40:00,42.99,43.02,42.94,42.97,19097.0,34.7872,34.8115,34.7467,34.771,19097.0
2018-06-26 12:50:00,42.98,43.02,42.95,42.97,30319.0,34.7791,34.8115,34.7548,34.771,30319.0
2018-06-26 13:00:00,42.97,42.99,42.96,42.98,23207.0,34.771,34.7872,34.7629,34.7791,23207.0
2018-06-26 13:10:00,42.97,43.02,42.97,43.02,12999.0,34.771,34.8115,34.771,34.8115,12999.0
2018-06-26 13:20:00,43.03,43.03,42.97,42.99,10827.0,34.8196,34.8196,34.771,34.7872,10827.0
2018-06-26 13:30:00,42.99,43.01,42.96,42.98,15635.0,34.7872,34.8034,34.7629,34.7791,15635.0
2018-06-26 13:40:00,42.97,43.01,42.97,43.01,10552.0,34.771,34.8034,34.771,34.8034,10552.0
2018-06-26 13:50:00,43.0,43.0,42.92,42.95,17408.0,34.7953,34.7953,34.7306,34.7548,17408.0
2018-06-26 14:00:00,42.96,42.96,42.86,42.86,23260.0,34.7629,34.7629,34.682,34.682,23260.0
2018-06-26 14:10:00,42.87,42.88,42.82,42.85,19465.0,34.6901,34.6982,34.6496,34.6739,19465.0
2018-06-26 14:20:00,42.85,42.85,42.8,42.8,13484.0,34.6739,34.6739,34.6335,34.6335,13484.0
2018-06-26 14:30:00,42.8,42.93,42.8,42.93,15844.0,34.6335,34.7387,34.6335,34.7387,15844.0
2018-06-26 14:40:00,42.93,42.94,42.82,42.83,29928.0,34.7387,34.7467,34.6496,34.6577,29928.0
2018-06-26 14:50:00,42.84,42.84,42.79,42.81,33895.0,34.6658,34.6658,34.6254,34.6416,33895.0
2018-06-26 15:00:00,42.8,42.81,42.72,42.74,25044.0,34.6335,34.6416,34.5687,34.5849,25044.0
2018-06-26 15:10:00,42.74,42.75,42.69,42.69,20353.0,34.5849,34.593,34.5444,34.5444,20353.0
2018-06-26 15:20:00,42.68,42.71,42.66,42.69,41255.0,34.5364,34.5606,34.5202,34.5444,41255.0
2018-06-26 15:30:00,42.69,42.79,42.67,42.7,58110.0,34.5444,34.6254,34.5283,34.5525,58110.0
2018-06-26 15:40:00,42.7,42.7,42.56,42.57,89504.0,34.5525,34.5525,34.4393,34.4473,89504.0
2018-06-26 15:50:00,42.56,42.58,42.43,42.55,170647.0,34.4393,34.4554,34.3341,34.4312,170647.0
2018-06-27 09:30:00,42.71,42.78,42.54,42.67,44799.0,34.5606,34.6173,34.4231,34.5283,44799.0
2018-06-27 09:40:00,42.68,42.83,42.55,42.8,79912.0,34.5364,34.6577,34.4312,34.6335,79912.0
2018-06-27 09:50:00,42.81,42.91,42.81,42.9,38301.0,34.6416,34.7225,34.6416,34.7144,38301.0
2018-06-27 10:00:00,42.91,42.91,42.78,42.88,39295.0,34.7225,34.7225,34.6173,34.6982,39295.0
2018-06-27 10:10:00,42.89,42.96,42.87,42.89,32259.0,34.7063,34.7629,34.6901,34.7063,32259.0
2018-06-27 10:20:00,42.9,42.95,42.89,42.93,27234.0,34.7144,34.7548,34.7063,34.7387,27234.0
2018-06-27 10:30:00,42.93,43.12,42.92,43.1,28405.0,34.7387,34.8924,34.7306,34.8762,28405.0
2018-06-27 10:40:00,43.1,43.12,42.98,42.98,21825.0,34.8762,34.8924,34.7791,34.7791,21825.0
2018-06-27 10:50:00,42.98,43.04,42.96,42.99,18975.0,34.7791,34.8277,34.7629,34.7872,18975.0
2018-06-27 11:00:00,42.99,43.02,42.84,42.95,40534.0,34.7872,34.8115,34.6658,34.7548,40534.0
2018-06-27 11:10:00,42.97,43.07,42.88,43.07,28046.0,34.771,34.8519,34.6982,34.8519,28046.0
2018-06-27 11:20:00,43.07,43.07,42.87,42.9,23350.0,34.8519,34.8519,34.6901,34.7144,23350.0
2018-06-27 11:30:00,42.89,42.96,42.86,42.93,23002.0,34.7063,34.7629,34.682,34.7387,23002.0
2018-06-27 11:40:00,42.93,43.0,42.88,42.98,18564.0,34.7387,34.7953,34.6982,34.7791,18564.0
2018-06-27 11:50:00,42.97,43.02,42.93,43.01,16021.0,34.771,34.8115,34.7387,34.8034,16021.0
2018-06-27 12:00:00,43.0,43.1,42.98,43.07,19714.0,34.7953,34.8762,34.7791,34.8519,19714.0
2018-06-27 12:10:00,43.07,43.15,43.07,43.13,16082.0,34.8519,34.9167,34.8519,34.9005,16082.0
2018-06-27 12:20:00,43.13,43.13,42.98,42.98,13739.0,34.9005,34.9005,34.7791,34.7791,13739.0
2018-06-27 12:30:00,42.99,42.99,42.85,42.89,20915.0,34.7872,34.7872,34.6739,34.7063,20915.0
2018-06-27 12:40:00,42.88,42.88,42.8,42.86,23385.0,34.6982,34.6982,34.6335,34.682,23385.0
2018-06-27 12:50:00,42.86,42.9,42.75,42.75,23843.0,34.682,34.7144,34.593,34.593,23843.0
2018-06-27 13:00:00,42.74,42.81,42.67,42.67,21414.0,34.5849,34.6416,34.5283,34.5283,21414.0
2018-06-27 13:10:00,42.68,42.69,42.52,42.53,24156.0,34.5364,34.5444,34.4069,34.415,24156.0
2018-06-27 13:20:00,42.52,42.61,42.52,42.6,21481.0,34.4069,34.4797,34.4069,34.4716,21481.0
2018-06-27 13:30:00,42.6,42.67,42.56,42.65,17401.0,34.4716,34.5283,34.4393,34.5121,17401.0
2018-06-27 13:40:00,42.64,42.72,42.55,42.55,16304.0,34.504,34.5687,34.4312,34.4312,16304.0
2018-06-27 13:50:00,42.53,42.6,42.5,42.58,19051.0,34.415,34.4716,34.3907,34.4554,19051.0
2018-06-27 14:00:00,42.59,42.65,42.51,42.52,24168.0,34.4635,34.5121,34.3988,34.4069,24168.0
2018-06-27 14:10:00,42.52,42.6,42.49,42.58,18359.0,34.4069,34.4716,34.3826,34.4554,18359.0
2018-06-27 14:20:00,42.59,42.65,42.55,42.56,20197.0,34.4635,34.5121,34.4312,34.4393,20197.0
2018-06-27 14:30:00,42.55,42.63,42.5,42.63,25455.0,34.4312,34.4959,34.3907,34.4959,25455.0
2018-06-27 14:40:00,42.63,42.64,42.55,42.56,17484.0,34.4959,34.504,34.4312,34.4393,17484.0
2018-06-27 14:50:00,42.57,42.57,42.43,42.46,17342.0,34.4473,34.4473,34.3341,34.3583,17342.0
2018-06-27 15:00:00,42.47,42.52,42.43,42.44,25783.0,34.3664,34.4069,34.3341,34.3421,25783.0
2018-06-27 15:10:00,42.43,42.5,42.35,42.49,27621.0,34.3341,34.3907,34.2693,34.3826,27621.0
2018-06-27 15:20:00,42.49,42.63,42.48,42.61,32702.0,34.3826,34.4959,34.3745,34.4797,32702.0
2018-06-27 15:30:00,42.61,42.64,42.53,42.58,36676.0,34.4797,34.504,34.415,34.4554,36676.0
2018-06-27 15:40:00,42.57,42.6,42.38,42.38,70514.0,34.4473,34.4716,34.2936,34.2936,70514.0
2018-06-27 15:50:00,42.37,42.45,42.28,42.33,164612.0,34.2855,34.3502,34.2127,34.2531,164612.0
2018-06-28 09:30:00,42.3,42.65,42.29,42.56,33722.0,34.2289,34.5121,34.2208,34.4393,33722.0
2018-06-28 09:40:00,42.52,42.59,42.33,42.37,59338.0,34.4069,34.4635,34.2531,34.2855,59338.0
2018-06-28 09:50:00,42.37,42.57,42.35,42.52,53054.0,34.2855,34.4473,34.2693,34.4069,53054.0
2018-06-28 10:00:00,42.52,42.58,42.45,42.51,30122.0,34.4069,34.4554,34.3502,34.3988,30122.0
2018-06-28 10:10:00,42.54,42.58,42.43,42.44,45984.0,34.4231,34.4554,34.3341,34.3421,45984.0
2018-06-28 10:20:00,42.44,42.59,42.4,42.5,39190.0,34.3421,34.4635,34.3098,34.3907,39190.0
2018-06-28 10:30:00,42.47,42.47,42.34,42.47,31512.0,34.3664,34.3664,34.2612,34.3664,31512.0
2018-06-28 10:40:00,42.47,42.64,42.44,42.63,32542.0,34.3664,34.504,34.3421,34.4959,32542.0
2018-06-28 10:50:00,42.61,42.77,42.57,42.75,34154.0,34.4797,34.6092,34.4473,34.593,34154.0
2018-06-28 11:00:00,42.76,42.81,42.64,42.71,32771.0,34.6011,34.6416,34.504,34.5606,32771.0
2018-06-28 11:10:00,42.71,42.73,42.61,42.72,16266.0,34.5606,34.5768,34.4797,34.5687,16266.0
2018-06-28 11:20:00,42.72,42.81,42.64,42.8,20312.0,34.5687,34.6416,34.504,34.6335,20312.0
2018-06-28 11:30:00,42.79,42.83,42.77,42.83,13084.0,34.6254,34.6577,34.6092,34.6577,13084.0
2018-06-28 11:40:00,42.82,42.82,42.71,42.75,12395.0,34.6496,34.6496,34.5606,34.593,12395.0
2018-06-28 11:50:00,42.71,42.77,42.68,42.75,10601.0,34.5606,34.6092,34.5364,34.593,10601.0
2018-06-28 12:00:00,42.79,42.79,42.67,42.67,12271.0,34.6254,34.6254,34.5283,34.5283,12271.0
2018-06-28 12:10:00,42.69,42.69,42.66,42.66,8711.0,34.5444,34.5444,34.5202,34.5202,8711.0
2018-06-28 12:20:00,42.67,42.69,42.62,42.68,13700.0,34.5283,34.5444,34.4878,34.5364,13700.0
2018-06-28 12:30:00,42.68,42.7,42.66,42.69,11979.0,34.5364,34.5525,34.5202,34.5444,11979.0
2018-06-28 12:40:00,42.67,42.7,42.65,42.7,9900.0,34.5283,34.5525,34.5121,34.5525,9900.0
2018-06-28 12:50:00,42.71,42.8,42.71,42.79,12921.0,34.5606,34.6335,34.5606,34.6254,12921.0
2018-06-28 13:00:00,42.78,42.81,42.77,42.79,27032.0,34.6173,34.6416,34.6092,34.6254,27032.0
2018-06-28 13:10:00,42.79,42.85,42.78,42.81,15286.0,34.6254,34.6739,34.6173,34.6416,15286.0
2018-06-28 13:20:00,42.82,42.88,42.82,42.84,12273.0,34.6496,34.6982,34.6496,34.6658,12273.0
2018-06-28 13:30:00,42.84,42.88,42.79,42.79,13680.0,34.6658,34.6982,34.6254,34.6254,13680.0
2018-06-28 13:40:00,42.8,42.86,42.79,42.81,7926.0,34.6335,34.682,34.6254,34.6416,7926.0
2018-06-28 13:50:00,42.8,42.86,42.8,42.84,9612.0,34.6335,34.682,34.6335,34.6658,9612.0
2018-06-28 14:00:00,42.85,42.89,42.83,42.87,14212.0,34.6739,34.7063,34.6577,34.6901,14212.0
2018-06-28 14:10:00,42.87,42.87,42.82,42.85,16055.0,34.6901,34.6901,34.6496,34.6739,16055.0
2018-06-28 14:20:00,42.86,42.94,42.86,42.94,16593.0,34.682,34.7467,34.682,34.7467,16593.0
2018-06-28 14:30:00,42.95,42.95,42.9,42.9,10692.0,34.7548,34.7548,34.7144,34.7144,10692.0
2018-06-28 14:40:00,42.92,42.99,42.91,42.99,17983.0,34.7306,34.7872,34.7225,34.7872,17983.0
2018-06-28 14:50:00,42.99,43.08,42.97,43.08,18655.0,34.7872,34.86,34.771,34.86,18655.0
2018-06-28 15:00:00,43.08,43.1,43.01,43.08,20220.0,34.86,34.8762,34.8034,34.86,20220.0
2018-06-28 15:10:00,43.09,43.17,43.09,43.16,14819.0,34.8681,34.9329,34.8681,34.9248,14819.0
2018-06-28 15:20:00,43.17,43.19,43.1,43.1,11208.0,34.9329,34.949,34.8762,34.8762,11208.0
2018-06-28 15:30:00,43.11,43.11,43.05,43.07,23212.0,34.8843,34.8843,34.8358,34.8519,23212.0
2018-06-28 15:40:00,43.07,43.1,43.03,43.06,28135.0,34.8519,34.8762,34.8196,34.8438,28135.0
2018-06-28 15:50:00,43.06,43.06,42.93,42.95,171467.0,34.8438,34.8438,34.7387,34.7548,171467.0
2018-06-29 09:30:00,43.06,43.25,42.97,43.18,60115.0,34.8438,34.9976,34.771,34.941,60115.0
2018-06-29 09:40:00,43.19,43.35,43.18,43.24,36538.0,34.949,35.0785,34.941,34.9895,36538.0
2018-06-29 09:50:00,43.24,43.32,43.19,43.32,45213.0,34.9895,35.0542,34.949,35.0542,45213.0
2018-06-29 10:00:00,43.33,43.41,43.32,43.39,44061.0,35.0623,35.1271,35.0542,35.1109,44061.0
2018-06-29 10:10:00,43.39,43.4,43.27,43.36,39512.0,35.1109,35.119,35.0138,35.0866,39512.0
2018-06-29 10:20:00,43.35,43.38,43.27,43.27,40765.0,35.0785,35.1028,35.0138,35.0138,40765.0
2018-06-29 10:30:00,43.26,43.35,43.24,43.31,26155.0,35.0057,35.0785,34.9895,35.0461,26155.0
2018-06-29 10:40:00,43.31,43.37,43.3,43.37,37630.0,35.0461,35.0947,35.0381,35.0947,37630.0
2018-06-29 10:50:00,43.36,43.46,43.36,43.43,34105.0,35.0866,35.1675,35.0866,35.1432,34105.0
2018-06-29 11:00:00,43.42,43.47,43.4,43.46,28753.0,35.1352,35.1756,35.119,35.1675,28753.0
2018-06-29 11:10:00,43.45,43.49,43.43,43.45,27982.0,35.1594,35.1918,35.1432,35.1594,27982.0
2018-06-29 11:20:00,43.45,43.47,43.4,43.41,35193.0,35.1594,35.1756,35.119,35.1271,35193.0
2018-06-29 11:30:00,43.4,43.41,43.37,43.37,20861.0,35.119,35.1271,35.0947,35.0947,20861.0
2018-06-29 11:40:00,43.38,43.44,43.38,43.4,27001.0,35.1028,35.1513,35.1028,35.119,27001.0
2018-06-29 11:50:00,43.4,43.41,43.27,43.29,27445.0,35.119,35.1271,35.0138,35.03,27445.0
2018-06-29 12:00:00,43.29,43.37,43.29,43.36,35319.0,35.03,35.0947,35.03,35.0866,35319.0
2018-06-29 12:10:00,43.36,43.39,43.34,43.38,12879.0,35.0866,35.1109,35.0704,35.1028,12879.0
2018-06-29 12:20:00,43.39,43.41,43.35,43.37,13969.0,35.1109,35.1271,35.0785,35.0947,13969.0
2018-06-29 12:30:00,43.38,43.38,43.29,43.35,10754.0,35.1028,35.1028,35.03,35.0785,10754.0
2018-06-29 12:40:00,43.34,43.37,43.34,43.36,8423.0,35.0704,35.0947,35.0704,35.0866,8423.0
2018-06-29 12:50:00,43.35,43.37,43.3,43.33,13825.0,35.0785,35.0947,35.0381,35.0623,13825.0
2018-06-29 13:00:00,43.33,43.38,43.31,43.32,19038.0,35.0623,35.1028,35.0461,35.0542,19038.0
2018-06-29 13:10:00,43.32,43.35,43.31,43.33,9470.0,35.0542,35.0785,35.0461,35.0623,9470.0
2018-06-29 13:20:00,43.33,43.36,43.33,43.35,10269.0,35.0623,35.0866,35.0623,35.0785,10269.0
2018-06-29 13:30:00,43.34,43.34,43.31,43.33,8439.0,35.0704,35.0704,35.0461,35.0623,8439.0
2018-06-29 13:40:00,43.34,43.39,43.34,43.37,14023.0,35.0704,35.1109,35.0704,35.0947,14023.0
2018-06-29 13:50:00,43.37,43.38,43.35,43.38,5418.0,35.0947,35.1028,35.0785,35.1028,5418.0
2018-06-29 14:00:00,43.38,43.4,43.33,43.36,17645.0,35.1028,35.119,35.0623,35.0866,17645.0
2018-06-29 14:10:00,43.37,43.38,43.33,43.37,9500.0,35.0947,35.1028,35.0623,35.0947,9500.0
2018-06-29 14:20:00,43.36,43.39,43.36,43.38,10248.0,35.0866,35.1109,35.0866,35.1028,10248.0
2018-06-29 14:30:00,43.38,43.38,43.31,43.31,11750.0,35.1028,35.1028,35.0461,35.0461,11750.0
2018-06-29 14:40:00,43.31,43.35,43.31,43.35,12255.0,35.0461,35.0785,35.0461,35.0785,12255.0
2018-06-29 14:50:00,43.34,43.38,43.34,43.38,10602.0,35.0704,35.1028,35.0704,35.1028,10602.0
2018-06-29 15:00:00,43.38,43.4,43.37,43.37,12571.0,35.1028,35.119,35.0947,35.0947,12571.0
2018-06-29 15:10:00,43.37,43.37,43.33,43.33,15933.0,35.0947,35.0947,35.0623,35.0623,15933.0
2018-06-29 15:20:00,43.33,43.36,43.3,43.34,20699.0,35.0623,35.0866,35.0381,35.0704,20699.0
2018-06-29 15:30:00,43.34,43.35,43.29,43.29,18013.0,35.0704,35.0785,35.03,35.03,18013.0
2018-06-29 15:40:00,43.28,43.31,43.23,43.23,30413.0,35.0219,35.0461,34.9814,34.9814,30413.0
2018-06-29 15:50:00,43.22,43.22,43.03,43.04,336572.0,34.9733,34.9733,34.8196,34.8277,336572.0
2018-07-02 09:30:00,42.56,42.56,42.25,42.46,35155.0,34.4393,34.4393,34.1884,34.3583,35155.0
2018-07-02 09:40:00,42.46,42.46,42.33,42.4,40135.0,34.3583,34.3583,34.2531,34.3098,40135.0
2018-07-02 09:50:00,42.39,42.4,42.25,42.32,36048.0,34.3017,34.3098,34.1884,34.245,36048.0
2018-07-02 10:00:00,42.32,42.4,42.27,42.27,62084.0,34.245,34.3098,34.2046,34.2046,62084.0
2018-07-02 10:10:00,42.27,42.3,42.2,42.28,24700.0,34.2046,34.2289,34.1479,34.2127,24700.0
2018-07-02 10:20:00,42.3,42.37,42.29,42.33,18713.0,34.2289,34.2855,34.2208,34.2531,18713.0
2018-07-02 10:30:00,42.34,42.47,42.31,42.45,39519.0,34.2612,34.3664,34.237,34.3502,39519.0
2018-07-02 10:40:00,42.45,42.45,42.36,42.39,53079.0,34.3502,34.3502,34.2774,34.3017,53079.0
2018-07-02 10:50:00,42.38,42.4,42.34,42.34,24079.0,34.2936,34.3098,34.2612,34.2612,24079.0
2018-07-02 11:00:00,42.35,42.52,42.35,42.51,24593.0,34.2693,34.4069,34.2693,34.3988,24593.0
2018-07-02 11:10:00,42.52,42.52,42.37,42.44,13000.0,34.4069,34.4069,34.2855,34.3421,13000.0
2018-07-02 11:20:00,42.43,42.48,42.4,42.42,10328.0,34.3341,34.3745,34.3098,34.326,10328.0
2018-07-02 11:30:00,42.41,42.43,42.35,42.38,27148.0,34.3179,34.3341,34.2693,34.2936,27148.0
2018-07-02 11:40:00,42.38,42.39,42.37,42.39,13696.0,34.2936,34.3017,34.2855,34.3017,13696.0
2018-07-02 11:50:00,42.39,42.39,42.31,42.31,28921.0,34.3017,34.3017,34.237,34.237,28921.0
2018-07-02 12:00:00,42.31,42.31,42.27,42.29,24213.0,34.237,34.237,34.2046,34.2208,24213.0
2018-07-02 12:10:00,42.29,42.3,42.27,42.29,13995.0,34.2208,34.2289,34.2046,34.2208,13995.0
2018-07-02 12:20:00,42.3,42.35,42.29,42.33,26173.0,34.2289,34.2693,34.2208,34.2531,26173.0
2018-07-02 12:30:00,42.32,42.35,42.31,42.32,16965.0,34.245,34.2693,34.237,34.245,16965.0
2018-07-02 12:40:00,42.32,42.35,42.29,42.34,23279.0,34.245,34.2693,34.2208,34.2612,23279.0
2018-07-02 12:50:00,42.34,42.34,42.26,42.26,6591.0,34.2612,34.2612,34.1965,34.1965,6591.0
2018-07-02 13:00:00,42.26,42.3,42.26,42.28,15735.0,34.1965,34.2289,34.1965,34.2127,15735.0
2018-07-02 13:10:00,42.27,42.27,42.21,42.24,15354.0,34.2046,34.2046,34.156,34.1803,15354.0
2018-07-02 13:20:00,42.24,42.26,42.22,42.22,9994.0,34.1803,34.1965,34.1641,34.1641,9994.0
2018-07-02 13:30:00,42.22,42.29,42.22,42.29,11015.0,34.1641,34.2208,34.1641,34.2208,11015.0
2018-07-02 13:40:00,42.3,42.35,42.29,42.35,22501.0,34.2289,34.2693,34.2208,34.2693,22501.0
2018-07-02 13:50:00,42.35,42.45,42.35,42.42,13369.0,34.2693,34.3502,34.2693,34.326,13369.0
2018-07-02 14:00:00,42.42,42.56,42.42,42.52,21757.0,34.326,34.4393,34.326,34.4069,21757.0
2018-07-02 14:10:00,42.52,42.61,42.48,42.59,22969.0,34.4069,34.4797,34.3745,34.4635,22969.0
2018-07-02 14:20:00,42.58,42.61,42.55,42.61,12224.0,34.4554,34.4797,34.4312,34.4797,12224.0
2018-07-02 14:30:00,42.62,42.66,42.6,42.61,18348.0,34.4878,34.5202,34.4716,34.4797,18348.0
2018-07-02 14:40:00,42.6,42.61,42.56,42.56,5626.0,34.4716,34.4797,34.4393,34.4393,5626.0
2018-07-02 14:50:00,42.57,42.58,42.54,42.55,14812.0,34.4473,34.4554,34.4231,34.4312,14812.0
2018-07-02 15:00:00,42.55,42.58,42.53,42.55,13100.0,34.4312,34.4554,34.415,34.4312,13100.0
2018-07-02 15:10:00,42.55,42.6,42.55,42.6,15353.0,34.4312,34.4716,34.4312,34.4716,15353.0
2018-07-02 15:20:00,42.61,42.71,42.61,42.69,17870.0,34.4797,34.5606,34.4797,34.5444,17870.0
2018-07-02 15:30:00,42.69,42.71,42.62,42.71,15471.0,34.5444,34.5606,34.4878,34.5606,15471.0
2018-07-02 15:40:00,42.7,42.74,42.65,42.74,45581.0,34.5525,34.5849,34.5121,34.5849,45581.0
2018-07-02 15:50:00,42.75,42.83,42.75,42.82,82541.0,34.593,34.6577,34.593,34.6496,82541.0
2018-07-03 09:30:00,42.9,43.09,42.81,42.83,57677.0,34.7144,34.8681,34.6416,34.6577,57677.0
2018-07-03 09:40:00,42.84,43.0,42.84,42.94,46831.0,34.6658,34.7953,34.6658,34.7467,46831.0
2018-07-03 09:50:00,42.94,42.99,42.83,42.9,45506.0,34.7467,34.7872,34.6577,34.7144,45506.0
2018-07-03 10:00:00,42.9,42.96,42.83,42.85,51723.0,34.7144,34.7629,34.6577,34.6739,51723.0
2018-07-03 10:10:00,42.86,42.92,42.83,42.91,37984.0,34.682,34.7306,34.6577,34.7225,37984.0
2018-07-03 10:20:00,42.91,42.93,42.84,42.92,35560.0,34.7225,34.7387,34.6658,34.7306,35560.0
2018-07-03 10:30:00,42.93,43.04,42.92,43.0,40468.0,34.7387,34.8277,34.7306,34.7953,40468.0
2018-07-03 10:40:00,43.0,43.04,42.92,42.94,30516.0,34.7953,34.8277,34.7306,34.7467,30516.0
2018-07-03 10:50:00,42.94,42.99,42.91,42.97,50593.0,34.7467,34.7872,34.7225,34.771,50593.0
2018-07-03 11:00:00,42.99,43.05,42.95,43.02,41290.0,34.7872,34.8358,34.7548,34.8115,41290.0
2018-07-03 11:10:00,43.02,43.09,43.01,43.08,25887.0,34.8115,34.8681,34.8034,34.86,25887.0
2018-07-03 11:20:00,43.08,43.11,43.02,43.05,29368.0,34.86,34.8843,34.8115,34.8358,29368.0
2018-07-03 11:30:00,43.06,43.19,43.06,43.19,35842.0,34.8438,34.949,34.8438,34.949,35842.0
2018-07-03 11:40:00,43.19,43.22,43.1,43.12,40541.0,34.949,34.9733,34.8762,34.8924,40541.0
2018-07-03 11:50:00,43.12,43.12,42.97,43.01,27166.0,34.8924,34.8924,34.771,34.8034,27166.0
2018-07-03 12:00:00,43.03,43.05,42.96,42.97,16566.0,34.8196,34.8358,34.7629,34.771,16566.0
2018-07-03 12:10:00,42.97,42.99,42.88,42.94,28886.0,34.771,34.7872,34.6982,34.7467,28886.0
2018-07-03 12:20:00,42.93,42.99,42.91,42.95,20146.0,34.7387,34.7872,34.7225,34.7548,20146.0
2018-07-03 12:30:00,42.94,42.96,42.85,42.85,23540.0,34.7467,34.7629,34.6739,34.6739,23540.0
2018-07-03 12:40:00,42.85,42.95,42.85,42.85,47511.0,34.6739,34.7548,34.6739,34.6739,47511.0
2018-07-03 12:50:00,42.84,42.84,42.62,42.69,118830.0,34.6658,34.6658,34.4878,34.5444,118830.0
2018-07-05 09:30:00,42.56,42.63,42.37,42.5,55967.0,34.7063,34.7634,34.5513,34.6574,55967.0
2018-07-05 09:40:00,42.51,42.56,42.44,42.44,47244.0,34.6655,34.7063,34.6084,34.6084,47244.0
2018-07-05 09:50:00,42.44,42.44,42.27,42.27,37948.0,34.6084,34.6084,34.4698,34.4698,37948.0
2018-07-05 10:00:00,42.27,42.34,42.22,42.32,37701.0,34.4698,34.5269,34.429,34.5106,37701.0
2018-07-05 10:10:00,42.31,42.31,42.16,42.2,32674.0,34.5024,34.5024,34.3801,34.4127,32674.0
2018-07-05 10:20:00,42.18,42.18,42.03,42.09,43944.0,34.3964,34.3964,34.2741,34.323,43944.0
2018-07-05 10:30:00,42.1,42.1,42.03,42.03,35819.0,34.3312,34.3312,34.2741,34.2741,35819.0
2018-07-05 10:40:00,42.04,42.1,42.04,42.08,34756.0,34.2822,34.3312,34.2822,34.3149,34756.0
2018-07-05 10:50:00,42.07,42.09,41.97,42.01,33559.0,34.3067,34.323,34.2252,34.2578,33559.0
2018-07-05 11:00:00,42.01,42.09,41.98,42.08,37574.0,34.2578,34.323,34.2333,34.3149,37574.0
2018-07-05 11:10:00,42.11,42.26,42.1,42.26,21605.0,34.3393,34.4616,34.3312,34.4616,21605.0
2018-07-05 11:20:00,42.26,42.27,42.19,42.27,39904.0,34.4616,34.4698,34.4046,34.4698,39904.0
2018-07-05 11:30:00,42.26,42.34,42.26,42.26,17872.0,34.4616,34.5269,34.4616,34.4616,17872.0
2018-07-05 11:40:00,42.26,42.33,42.25,42.28,36892.0,34.4616,34.5187,34.4535,34.478,36892.0
2018-07-05 11:50:00,42.28,42.31,42.25,42.25,16787.0,34.478,34.5024,34.4535,34.4535,16787.0
2018-07-05 12:00:00,42.26,42.36,42.26,42.36,33700.0,34.4616,34.5432,34.4616,34.5432,33700.0
2018-07-05 12:10:00,42.35,42.45,42.35,42.41,14908.0,34.535,34.6166,34.535,34.584,14908.0
2018-07-05 12:20:00,42.4,42.41,42.34,42.36,19889.0,34.5758,34.584,34.5269,34.5432,19889.0
2018-07-05 12:30:00,42.36,42.39,42.35,42.35,8207.0,34.5432,34.5677,34.535,34.535,8207.0
2018-07-05 12:40:00,42.35,42.38,42.32,42.32,21949.0,34.535,34.5595,34.5106,34.5106,21949.0
2018-07-05 12:50:00,42.32,42.44,42.32,42.44,28566.0,34.5106,34.6084,34.5106,34.6084,28566.0
2018-07-05 13:00:00,42.44,42.47,42.44,42.46,9884.0,34.6084,34.6329,34.6084,34.6247,9884.0
2018-07-05 13:10:00,42.46,42.49,42.46,42.49,10490.0,34.6247,34.6492,34.6247,34.6492,10490.0
2018-07-05 13:20:00,42.5,42.52,42.49,42.5,16837.0,34.6574,34.6737,34.6492,34.6574,16837.0
2018-07-05 13:30:00,42.5,42.5,42.47,42.47,16400.0,34.6574,34.6574,34.6329,34.6329,16400.0
2018-07-05 13:40:00,42.47,42.53,42.46,42.53,16250.0,34.6329,34.6818,34.6247,34.6818,16250.0
2018-07-05 13:50:00,42.52,42.53,42.46,42.53,16170.0,34.6737,34.6818,34.6247,34.6818,16170.0
2018-07-05 14:00:00,42.53,42.6,42.42,42.42,24305.0,34.6818,34.7389,34.5921,34.5921,24305.0
2018-07-05 14:10:00,42.41,42.44,42.37,42.43,19103.0,34.584,34.6084,34.5513,34.6003,19103.0
2018-07-05 14:20:00,42.44,42.48,42.41,42.48,21216.0,34.6084,34.641,34.584,34.641,21216.0
2018-07-05 14:30:00,42.47,42.49,42.41,42.44,18222.0,34.6329,34.6492,34.584,34.6084,18222.0
2018-07-05 14:40:00,42.44,42.49,42.43,42.48,12125.0,34.6084,34.6492,34.6003,34.641,12125.0
2018-07-05 14:50:00,42.48,42.52,42.47,42.52,18611.0,34.641,34.6737,34.6329,34.6737,18611.0
2018-07-05 15:00:00,42.52,42.6,42.52,42.55,27720.0,34.6737,34.7389,34.6737,34.6981,27720.0
2018-07-05 15:10:00,42.55,42.55,42.52,42.55,18701.0,34.6981,34.6981,34.6737,34.6981,18701.0
2018-07-05 15:20:00,42.56,42.57,42.52,42.57,16399.0,34.7063,34.7144,34.6737,34.7144,16399.0
2018-07-05 15:30:00,42.56,42.59,42.53,42.58,25523.0,34.7063,34.7307,34.6818,34.7226,25523.0
2018-07-05 15:40:00,42.57,42.63,42.54,42.55,32185.0,34.7144,34.7634,34.69,34.6981,32185.0
2018-07-05 15:50:00,42.54,42.61,42.5,42.57,96528.0,34.69,34.7471,34.6574,34.7144,96528.0
2018-07-06 09:30:00,42.39,42.57,42.35,42.55,25501.0,34.5677,34.7144,34.535,34.6981,25501.0
2018-07-06 09:40:00,42.55,42.62,42.49,42.55,24835.0,34.6981,34.7552,34.6492,34.6981,24835.0
2018-07-06 09:50:00,42.54,42.56,42.4,42.49,32143.0,34.69,34.7063,34.5758,34.6492,32143.0
2018-07-06 10:00:00,42.48,42.53,42.44,42.48,33310.0,34.641,34.6818,34.6084,34.641,33310.0
2018-07-06 10:10:00,42.49,42.55,42.41,42.45,38895.0,34.6492,34.6981,34.584,34.6166,38895.0
2018-07-06 10:20:00,42.46,42.5,42.39,42.45,41244.0,34.6247,34.6574,34.5677,34.6166,41244.0
2018-07-06 10:30:00,42.46,42.5,42.42,42.46,46686.0,34.6247,34.6574,34.5921,34.6247,46686.0
2018-07-06 10:40:00,42.46,42.51,42.45,42.48,57798.0,34.6247,34.6655,34.6166,34.641,57798.0
2018-07-06 10:50:00,42.47,42.5,42.47,42.49,26510.0,34.6329,34.6574,34.6329,34.6492,26510.0
2018-07-06 11:00:00,42.49,42.52,42.45,42.52,32619.0,34.6492,34.6737,34.6166,34.6737,32619.0
2018-07-06 11:10:00,42.51,42.67,42.5,42.65,28395.0,34.6655,34.796,34.6574,34.7797,28395.0
2018-07-06 11:20:00,42.66,42.68,42.62,42.65,34906.0,34.7878,34.8041,34.7552,34.7797,34906.0
2018-07-06 11:30:00,42.66,42.81,42.66,42.79,44884.0,34.7878,34.9102,34.7878,34.8938,44884.0
2018-07-06 11:40:00,42.79,42.81,42.74,42.78,30156.0,34.8938,34.9102,34.8531,34.8857,30156.0
2018-07-06 11:50:00,42.77,42.77,42.71,42.73,20022.0,34.8775,34.8775,34.8286,34.8449,20022.0
2018-07-06 12:00:00,42.72,42.84,42.72,42.81,26114.0,34.8368,34.9346,34.8368,34.9102,26114.0
2018-07-06 12:10:00,42.82,42.82,42.79,42.8,14412.0,34.9183,34.9183,34.8938,34.902,14412.0
2018-07-06 12:20:00,42.8,42.85,42.8,42.83,29959.0,34.902,34.9428,34.902,34.9265,29959.0
2018-07-06 12:30:00,42.83,42.87,42.82,42.86,15002.0,34.9265,34.9591,34.9183,34.9509,15002.0
2018-07-06 12:40:00,42.85,42.86,42.77,42.77,20229.0,34.9428,34.9509,34.8775,34.8775,20229.0
2018-07-06 12:50:00,42.78,42.78,42.77,42.78,4310.0,34.8857,34.8857,34.8775,34.8857,4310.0
2018-07-06 13:00:00,42.78,42.81,42.78,42.8,17558.0,34.8857,34.9102,34.8857,34.902,17558.0
2018-07-06 13:10:00,42.8,42.8,42.78,42.8,9298.0,34.902,34.902,34.8857,34.902,9298.0
2018-07-06 13:20:00,42.8,42.8,42.78,42.79,11965.0,34.902,34.902,34.8857,34.8938,11965.0
2018-07-06 13:30:00,42.79,42.8,42.78,42.8,9600.0,34.8938,34.902,34.8857,34.902,9600.0
2018-07-06 13:40:00,42.81,42.82,42.77,42.78,11352.0,34.9102,34.9183,34.8775,34.8857,11352.0
2018-07-06 13:50:00,42.78,42.8,42.78,42.79,13382.0,34.8857,34.902,34.8857,34.8938,13382.0
2018-07-06 14:00:00,42.78,42.79,42.76,42.76,12091.0,34.8857,34.8938,34.8694,34.8694,12091.0
2018-07-06 14:10:00,42.76,42.77,42.76,42.76,9268.0,34.8694,34.8775,34.8694,34.8694,9268.0
2018-07-06 14:20:00,42.76,42.78,42.75,42.75,12215.0,34.8694,34.8857,34.8612,34.8612,12215.0
2018-07-06 14:30:00,42.75,42.75,42.67,42.67,17243.0,34.8612,34.8612,34.796,34.796,17243.0
2018-07-06 14:40:00,42.67,42.73,42.67,42.72,17000.0,34.796,34.8449,34.796,34.8368,17000.0
2018-07-06 14:50:00,42.72,42.74,42.69,42.74,21383.0,34.8368,34.8531,34.8123,34.8531,21383.0
2018-07-06 15:00:00,42.74,42.76,42.67,42.76,38809.0,34.8531,34.8694,34.796,34.8694,38809.0
2018-07-06 15:10:00,42.75,42.75,42.71,42.74,18920.0,34.8612,34.8612,34.8286,34.8531,18920.0
2018-07-06 15:20:00,42.74,42.81,42.74,42.79,24772.0,34.8531,34.9102,34.8531,34.8938,24772.0
2018-07-06 15:30:00,42.8,42.81,42.72,42.76,26534.0,34.902,34.9102,34.8368,34.8694,26534.0
2018-07-06 15:40:00,42.76,42.76,42.62,42.63,57535.0,34.8694,34.8694,34.7552,34.7634,57535.0
2018-07-06 15:50:00,42.62,42.74,42.58,42.72,139204.0,34.7552,34.8531,34.7226,34.8368,139204.0
2018-07-09 09:30:00,42.7,42.78,42.68,42.72,58115.0,34.8205,34.8857,34.8041,34.8368,58115.0
2018-07-09 09:40:00,42.69,42.7,42.61,42.65,46597.0,34.8123,34.8205,34.7471,34.7797,46597.0
2018-07-09 09:50:00,42.64,42.64,42.43,42.51,76494.0,34.7715,34.7715,34.6003,34.6655,76494.0
2018-07-09 10:00:00,42.51,42.55,42.44,42.49,35956.0,34.6655,34.6981,34.6084,34.6492,35956.0
2018-07-09 10:10:00,42.5,42.5,42.41,42.5,22581.0,34.6574,34.6574,34.584,34.6574,22581.0
2018-07-09 10:20:00,42.49,42.52,42.37,42.37,36147.0,34.6492,34.6737,34.5513,34.5513,36147.0
2018-07-09 10:30:00,42.37,42.44,42.37,42.44,17314.0,34.5513,34.6084,34.5513,34.6084,17314.0
2018-07-09 10:40:00,42.45,42.47,42.43,42.45,14280.0,34.6166,34.6329,34.6003,34.6166,14280.0
2018-07-09 10:50:00,42.45,42.58,42.45,42.57,29219.0,34.6166,34.7226,34.6166,34.7144,29219.0
2018-07-09 11:00:00,42.57,42.58,42.53,42.53,19245.0,34.7144,34.7226,34.6818,34.6818,19245.0
2018-07-09 11:10:00,42.53,42.54,42.49,42.51,17811.0,34.6818,34.69,34.6492,34.6655,17811.0
2018-07-09 11:20:00,42.52,42.53,42.47,42.47,17426.0,34.6737,34.6818,34.6329,34.6329,17426.0
2018-07-09 11:30:00,42.46,42.46,42.43,42.45,37822.0,34.6247,34.6247,34.6003,34.6166,37822.0
2018-07-09 11:40:00,42.44,42.45,42.37,42.42,19832.0,34.6084,34.6166,34.5513,34.5921,19832.0
2018-07-09 11:50:00,42.42,42.43,42.37,42.41,30325.0,34.5921,34.6003,34.5513,34.584,30325.0
2018-07-09 12:00:00,42.4,42.58,42.4,42.56,58202.0,34.5758,34.7226,34.5758,34.7063,58202.0
2018-07-09 12:10:00,42.56,42.58,42.51,42.51,23897.0,34.7063,34.7226,34.6655,34.6655,23897.0
2018-07-09 12:20:00,42.52,42.53,42.5,42.5,21531.0,34.6737,34.6818,34.6574,34.6574,21531.0
2018-07-09 12:30:00,42.51,42.53,42.47,42.5,18003.0,34.6655,34.6818,34.6329,34.6574,18003.0
2018-07-09 12:40:00,42.5,42.53,42.48,42.51,14082.0,34.6574,34.6818,34.641,34.6655,14082.0
2018-07-09 12:50:00,42.51,42.52,42.49,42.5,17545.0,34.6655,34.6737,34.6492,34.6574,17545.0
2018-07-09 13:00:00,42.5,42.54,42.49,42.51,22332.0,34.6574,34.69,34.6492,34.6655,22332.0
2018-07-09 13:10:00,42.52,42.54,42.49,42.53,19866.0,34.6737,34.69,34.6492,34.6818,19866.0
2018-07-09 13:20:00,42.53,42.55,42.51,42.54,18839.0,34.6818,34.6981,34.6655,34.69,18839.0
2018-07-09 13:30:00,42.54,42.55,42.49,42.52,27928.0,34.69,34.6981,34.6492,34.6737,27928.0
2018-07-09 13:40:00,42.52,42.53,42.51,42.52,15924.0,34.6737,34.6818,34.6655,34.6737,15924.0
2018-07-09 13:50:00,42.51,42.59,42.5,42.59,35224.0,34.6655,34.7307,34.6574,34.7307,35224.0
2018-07-09 14:00:00,42.58,42.59,42.56,42.57,11450.0,34.7226,34.7307,34.7063,34.7144,11450.0
2018-07-09 14:10:00,42.56,42.58,42.55,42.57,18350.0,34.7063,34.7226,34.6981,34.7144,18350.0
2018-07-09 14:20:00,42.57,42.6,42.56,42.57,18012.0,34.7144,34.7389,34.7063,34.7144,18012.0
2018-07-09 14:30:00,42.58,42.58,42.56,42.56,10905.0,34.7226,34.7226,34.7063,34.7063,10905.0
2018-07-09 14:40:00,42.56,42.57,42.5,42.51,19162.0,34.7063,34.7144,34.6574,34.6655,19162.0
2018-07-09 14:50:00,42.51,42.54,42.5,42.54,20121.0,34.6655,34.69,34.6574,34.69,20121.0
2018-07-09 15:00:00,42.56,42.58,42.54,42.58,20027.0,34.7063,34.7226,34.69,34.7226,20027.0
2018-07-09 15:10:00,42.58,42.63,42.57,42.58,19808.0,34.7226,34.7634,34.7144,34.7226,19808.0
2018-07-09 15:20:00,42.58,42.64,42.58,42.62,22928.0,34.7226,34.7715,34.7226,34.7552,22928.0
2018-07-09 15:30:00,42.62,42.68,42.58,42.67,35374.0,34.7552,34.8041,34.7226,34.796,35374.0
2018-07-09 15:40:00,42.67,42.74,42.67,42.72,49450.0,34.796,34.8531,34.796,34.8368,49450.0
2018-07-09 15:50:00,42.72,42.72,42.61,42.69,188646.0,34.8368,34.8368,34.7471,34.8123,188646.0
2018-07-10 09:30:00,42.77,42.98,42.77,42.98,63131.0,34.8775,35.0488,34.8775,35.0488,63131.0
2018-07-10 09:40:00,42.98,43.04,42.94,42.95,41325.0,35.0488,35.0977,35.0162,35.0243,41325.0
2018-07-10 09:50:00,42.96,43.02,42.77,42.82,98536.0,35.0325,35.0814,34.8775,34.9183,98536.0
2018-07-10 10:00:00,42.83,42.86,42.71,42.74,78095.0,34.9265,34.9509,34.8286,34.8531,78095.0
2018-07-10 10:10:00,42.76,42.81,42.73,42.8,43877.0,34.8694,34.9102,34.8449,34.902,43877.0
2018-07-10 10:20:00,42.81,42.81,42.72,42.81,43371.0,34.9102,34.9102,34.8368,34.9102,43371.0
2018-07-10 10:30:00,42.8,42.85,42.78,42.81,37340.0,34.902,34.9428,34.8857,34.9102,37340.0
2018-07-10 10:40:00,42.81,42.85,42.77,42.8,33111.0,34.9102,34.9428,34.8775,34.902,33111.0
2018-07-10 10:50:00,42.8,42.81,42.76,42.79,26028.0,34.902,34.9102,34.8694,34.8938,26028.0
2018-07-10 11:00:00,42.8,42.9,42.79,42.88,49561.0,34.902,34.9835,34.8938,34.9672,49561.0
2018-07-10 11:10:00,42.88,42.9,42.76,42.8,34391.0,34.9672,34.9835,34.8694,34.902,34391.0
2018-07-10 11:20:00,42.8,42.8,42.74,42.76,23669.0,34.902,34.902,34.8531,34.8694,23669.0
2018-07-10 11:30:00,42.76,42.83,42.76,42.83,20928.0,34.8694,34.9265,34.8694,34.9265,20928.0
2018-07-10 11:40:00,42.84,42.88,42.84,42.85,19720.0,34.9346,34.9672,34.9346,34.9428,19720.0
2018-07-10 11:50:00,42.85,42.85,42.78,42.83,17852.0,34.9428,34.9428,34.8857,34.9265,17852.0
2018-07-10 12:00:00,42.83,42.84,42.79,42.8,17510.0,34.9265,34.9346,34.8938,34.902,17510.0
2018-07-10 12:10:00,42.81,42.83,42.81,42.83,4945.0,34.9102,34.9265,34.9102,34.9265,4945.0
2018-07-10 12:20:00,42.84,42.85,42.78,42.84,22003.0,34.9346,34.9428,34.8857,34.9346,22003.0
2018-07-10 12:30:00,42.84,42.84,42.82,42.83,18815.0,34.9346,34.9346,34.9183,34.9265,18815.0
2018-07-10 12:40:00,42.83,42.84,42.82,42.83,12525.0,34.9265,34.9346,34.9183,34.9265,12525.0
2018-07-10 12:50:00,42.83,42.83,42.79,42.79,11069.0,34.9265,34.9265,34.8938,34.8938,11069.0
2018-07-10 13:00:00,42.8,42.83,42.77,42.77,22460.0,34.902,34.9265,34.8775,34.8775,22460.0
2018-07-10 13:10:00,42.77,42.81,42.76,42.78,22846.0,34.8775,34.9102,34.8694,34.8857,22846.0
2018-07-10 13:20:00,42.79,42.79,42.78,42.78,15215.0,34.8938,34.8938,34.8857,34.8857,15215.0
2018-07-10 13:30:00,42.78,42.78,42.76,42.76,21420.0,34.8857,34.8857,34.8694,34.8694,21420.0
2018-07-10 13:40:00,42.77,42.78,42.74,42.75,22437.0,34.8775,34.8857,34.8531,34.8612,22437.0
2018-07-10 13:50:00,42.75,42.77,42.72,42.76,16101.0,34.8612,34.8775,34.8368,34.8694,16101.0
2018-07-10 14:00:00,42.77,42.82,42.77,42.82,15717.0,34.8775,34.9183,34.8775,34.9183,15717.0
2018-07-10 14:10:00,42.83,42.85,42.81,42.81,23967.0,34.9265,34.9428,34.9102,34.9102,23967.0
2018-07-10 14:20:00,42.82,42.83,42.8,42.81,35567.0,34.9183,34.9265,34.902,34.9102,35567.0
2018-07-10 14:30:00,42.81,42.82,42.8,42.81,13913.0,34.9102,34.9183,34.902,34.9102,13913.0
2018-07-10 14:40:00,42.81,42.83,42.79,42.82,25753.0,34.9102,34.9265,34.8938,34.9183,25753.0
2018-07-10 14:50:00,42.82,42.85,42.8,42.85,27824.0,34.9183,34.9428,34.902,34.9428,27824.0
2018-07-10 15:00:00,42.85,42.85,42.81,42.83,15943.0,34.9428,34.9428,34.9102,34.9265,15943.0
2018-07-10 15:10:00,42.83,42.84,42.8,42.82,30294.0,34.9265,34.9346,34.902,34.9183,30294.0
2018-07-10 15:20:00,42.81,42.85,42.81,42.83,31162.0,34.9102,34.9428,34.9102,34.9265,31162.0
2018-07-10 15:30:00,42.83,42.9,42.83,42.9,47691.0,34.9265,34.9835,34.9265,34.9835,47691.0
2018-07-10 15:40:00,42.9,42.9,42.82,42.85,30239.0,34.9835,34.9835,34.9183,34.9428,30239.0
2018-07-10 15:50:00,42.85,42.9,42.85,42.86,85556.0,34.9428,34.9835,34.9428,34.9509,85556.0
2018-07-11 09:30:00,42.56,42.69,42.54,42.64,69320.0,34.7063,34.8123,34.69,34.7715,69320.0
2018-07-11 09:40:00,42.63,42.65,42.59,42.59,64427.0,34.7634,34.7797,34.7307,34.7307,64427.0
2018-07-11 09:50:00,42.6,42.6,42.49,42.5,93581.0,34.7389,34.7389,34.6492,34.6574,93581.0
2018-07-11 10:00:00,42.5,42.62,42.5,42.56,42150.0,34.6574,34.7552,34.6574,34.7063,42150.0
2018-07-11 10:10:00,42.55,42.56,42.51,42.56,25102.0,34.6981,34.7063,34.6655,34.7063,25102.0
2018-07-11 10:20:00,42.56,42.6,42.56,42.6,21614.0,34.7063,34.7389,34.7063,34.7389,21614.0
2018-07-11 10:30:00,42.6,42.65,42.59,42.65,25148.0,34.7389,34.7797,34.7307,34.7797,25148.0
2018-07-11 10:40:00,42.65,42.67,42.61,42.62,23579.0,34.7797,34.796,34.7471,34.7552,23579.0
2018-07-11 10:50:00,42.61,42.65,42.6,42.65,13422.0,34.7471,34.7797,34.7389,34.7797,13422.0
2018-07-11 11:00:00,42.66,42.75,42.66,42.74,14114.0,34.7878,34.8612,34.7878,34.8531,14114.0
2018-07-11 11:10:00,42.74,42.74,42.58,42.6,38385.0,34.8531,34.8531,34.7226,34.7389,38385.0
2018-07-11 11:20:00,42.58,42.58,42.52,42.52,47487.0,34.7226,34.7226,34.6737,34.6737,47487.0
2018-07-11 11:30:00,42.51,42.56,42.46,42.56,23545.0,34.6655,34.7063,34.6247,34.7063,23545.0
2018-07-11 11:40:00,42.55,42.56,42.45,42.47,22670.0,34.6981,34.7063,34.6166,34.6329,22670.0
2018-07-11 11:50:00,42.48,42.54,42.45,42.46,19830.0,34.641,34.69,34.6166,34.6247,19830.0
2018-07-11 12:00:00,42.48,42.51,42.46,42.46,14751.0,34.641,34.6655,34.6247,34.6247,14751.0
2018-07-11 12:10:00,42.47,42.55,42.47,42.54,27844.0,34.6329,34.6981,34.6329,34.69,27844.0
2018-07-11 12:20:00,42.53,42.57,42.52,42.56,12000.0,34.6818,34.7144,34.6737,34.7063,12000.0
2018-07-11 12:30:00,42.58,42.66,42.58,42.64,38293.0,34.7226,34.7878,34.7226,34.7715,38293.0
2018-07-11 12:40:00,42.64,42.67,42.61,42.65,15129.0,34.7715,34.796,34.7471,34.7797,15129.0
2018-07-11 12:50:00,42.64,42.65,42.55,42.6,13526.0,34.7715,34.7797,34.6981,34.7389,13526.0
2018-07-11 13:00:00,42.6,42.62,42.53,42.53,45875.0,34.7389,34.7552,34.6818,34.6818,45875.0
2018-07-11 13:10:00,42.52,42.55,42.51,42.55,7941.0,34.6737,34.6981,34.6655,34.6981,7941.0
2018-07-11 13:20:00,42.55,42.64,42.55,42.61,17244.0,34.6981,34.7715,34.6981,34.7471,17244.0
2018-07-11 13:30:00,42.62,42.66,42.58,42.58,18193.0,34.7552,34.7878,34.7226,34.7226,18193.0
2018-07-11 13:40:00,42.58,42.59,42.55,42.55,13614.0,34.7226,34.7307,34.6981,34.6981,13614.0
2018-07-11 13:50:00,42.54,42.55,42.54,42.54,10597.0,34.69,34.6981,34.69,34.69,10597.0
2018-07-11 14:00:00,42.54,42.58,42.52,42.52,11849.0,34.69,34.7226,34.6737,34.6737,11849.0
2018-07-11 14:10:00,42.53,42.53,42.46,42.47,22791.0,34.6818,34.6818,34.6247,34.6329,22791.0
2018-07-11 14:20:00,42.47,42.57,42.47,42.56,11976.0,34.6329,34.7144,34.6329,34.7063,11976.0
2018-07-11 14:30:00,42.58,42.59,42.57,42.59,9793.0,34.7226,34.7307,34.7144,34.7307,9793.0
2018-07-11 14:40:00,42.58,42.59,42.56,42.56,13011.0,34.7226,34.7307,34.7063,34.7063,13011.0
2018-07-11 14:50:00,42.55,42.55,42.51,42.52,16874.0,34.6981,34.6981,34.6655,34.6737,16874.0
2018-07-11 15:00:00,42.51,42.57,42.48,42.56,26146.0,34.6655,34.7144,34.641,34.7063,26146.0
2018-07-11 15:10:00,42.56,42.56,42.51,42.53,21862.0,34.7063,34.7063,34.6655,34.6818,21862.0
2018-07-11 15:20:00,42.53,42.53,42.49,42.49,18316.0,34.6818,34.6818,34.6492,34.6492,18316.0
2018-07-11 15:30:00,42.51,42.6,42.51,42.58,39079.0,34.6655,34.7389,34.6655,34.7226,39079.0
2018-07-11 15:40:00,42.58,42.6,42.57,42.6,38727.0,34.7226,34.7389,34.7144,34.7389,38727.0
2018-07-11 15:50:00,42.59,42.59,42.49,42.57,99331.0,34.7307,34.7307,34.6492,34.7144,99331.0
2018-07-12 09:30:00,42.76,42.97,42.76,42.93,59468.0,34.8694,35.0406,34.8694,35.008,59468.0
2018-07-12 09:40:00,42.93,42.95,42.81,42.87,49024.0,35.008,35.0243,34.9102,34.9591,49024.0
2018-07-12 09:50:00,42.88,42.99,42.88,42.99,40524.0,34.9672,35.0569,34.9672,35.0569,40524.0
2018-07-12 10:00:00,42.99,43.14,42.99,43.14,40227.0,35.0569,35.1793,35.0569,35.1793,40227.0
2018-07-12 10:10:00,43.15,43.19,43.13,43.18,25027.0,35.1874,35.22,35.1711,35.2119,25027.0
2018-07-12 10:20:00,43.18,43.34,43.18,43.32,52402.0,35.2119,35.3423,35.2119,35.326,52402.0
2018-07-12 10:30:00,43.33,43.38,43.31,43.38,61685.0,35.3342,35.375,35.3179,35.375,61685.0
2018-07-12 10:40:00,43.39,43.41,43.3,43.31,67100.0,35.3831,35.3994,35.3097,35.3179,67100.0
2018-07-12 10:50:00,43.31,43.35,43.31,43.35,24482.0,35.3179,35.3505,35.3179,35.3505,24482.0
2018-07-12 11:00:00,43.36,43.44,43.35,43.43,31780.0,35.3587,35.4239,35.3505,35.4157,31780.0
2018-07-12 11:10:00,43.42,43.47,43.37,43.4,22061.0,35.4076,35.4484,35.3668,35.3913,22061.0
2018-07-12 11:20:00,43.39,43.39,43.33,43.38,37463.0,35.3831,35.3831,35.3342,35.375,37463.0
2018-07-12 11:30:00,43.39,43.4,43.33,43.36,25924.0,35.3831,35.3913,35.3342,35.3587,25924.0
2018-07-12 11:40:00,43.37,43.43,43.35,43.43,18114.0,35.3668,35.4157,35.3505,35.4157,18114.0
2018-07-12 11:50:00,43.42,43.49,43.4,43.48,15225.0,35.4076,35.4647,35.3913,35.4565,15225.0
2018-07-12 12:00:00,43.48,43.48,43.45,43.47,7739.0,35.4565,35.4565,35.4321,35.4484,7739.0
2018-07-12 12:10:00,43.48,43.49,43.47,43.47,10192.0,35.4565,35.4647,35.4484,35.4484,10192.0
2018-07-12 12:20:00,43.47,43.47,43.46,43.47,23083.0,35.4484,35.4484,35.4402,35.4484,23083.0
2018-07-12 12:30:00,43.46,43.47,43.45,43.45,10052.0,35.4402,35.4484,35.4321,35.4321,10052.0
2018-07-12 12:40:00,43.44,43.45,43.39,43.44,25499.0,35.4239,35.4321,35.3831,35.4239,25499.0
2018-07-12 12:50:00,43.44,43.48,43.44,43.47,10004.0,35.4239,35.4565,35.4239,35.4484,10004.0
2018-07-12 13:00:00,43.47,43.49,43.45,43.46,11393.0,35.4484,35.4647,35.4321,35.4402,11393.0
2018-07-12 13:10:00,43.47,43.48,43.45,43.48,13192.0,35.4484,35.4565,35.4321,35.4565,13192.0
2018-07-12 13:20:00,43.47,43.49,43.45,43.49,13902.0,35.4484,35.4647,35.4321,35.4647,13902.0
2018-07-12 13:30:00,43.49,43.49,43.46,43.49,12095.0,35.4647,35.4647,35.4402,35.4647,12095.0
2018-07-12 13:40:00,43.49,43.5,43.47,43.47,10726.0,35.4647,35.4728,35.4484,35.4484,10726.0
2018-07-12 13:50:00,43.48,43.48,43.44,43.45,20797.0,35.4565,35.4565,35.4239,35.4321,20797.0
2018-07-12 14:00:00,43.44,43.47,43.43,43.44,18542.0,35.4239,35.4484,35.4157,35.4239,18542.0
2018-07-12 14:10:00,43.44,43.49,43.44,43.49,13628.0,35.4239,35.4647,35.4239,35.4647,13628.0
2018-07-12 14:20:00,43.49,43.56,43.49,43.56,18959.0,35.4647,35.5218,35.4647,35.5218,18959.0
2018-07-12 14:30:00,43.55,43.55,43.52,43.53,14396.0,35.5136,35.5136,35.4891,35.4973,14396.0
2018-07-12 14:40:00,43.53,43.54,43.49,43.49,16087.0,35.4973,35.5054,35.4647,35.4647,16087.0
2018-07-12 14:50:00,43.49,43.56,43.49,43.54,16344.0,35.4647,35.5218,35.4647,35.5054,16344.0
2018-07-12 15:00:00,43.53,43.58,43.53,43.58,17650.0,35.4973,35.5381,35.4973,35.5381,17650.0
2018-07-12 15:10:00,43.58,43.59,43.52,43.59,37310.0,35.5381,35.5462,35.4891,35.5462,37310.0
2018-07-12 15:20:00,43.58,43.6,43.52,43.6,37650.0,35.5381,35.5544,35.4891,35.5544,37650.0
2018-07-12 15:30:00,43.6,43.61,43.57,43.57,38116.0,35.5544,35.5625,35.5299,35.5299,38116.0
2018-07-12 15:40:00,43.57,43.62,43.57,43.61,47426.0,35.5299,35.5707,35.5299,35.5625,47426.0
2018-07-12 15:50:00,43.61,43.62,43.52,43.58,90252.0,35.5625,35.5707,35.4891,35.5381,90252.0
2018-07-13 09:30:00,43.45,43.69,43.43,43.69,33389.0,35.4321,35.6278,35.4157,35.6278,33389.0
2018-07-13 09:40:00,43.7,43.72,43.59,43.69,34744.0,35.6359,35.6522,35.5462,35.6278,34744.0
2018-07-13 09:50:00,43.7,43.7,43.47,43.54,39798.0,35.6359,35.6359,35.4484,35.5054,39798.0
2018-07-13 10:00:00,43.54,43.67,43.54,43.66,27765.0,35.5054,35.6115,35.5054,35.6033,27765.0
2018-07-13 10:10:00,43.66,43.69,43.62,43.63,17329.0,35.6033,35.6278,35.5707,35.5788,17329.0
2018-07-13 10:20:00,43.64,43.7,43.63,43.68,27837.0,35.587,35.6359,35.5788,35.6196,27837.0
2018-07-13 10:30:00,43.69,43.71,43.65,43.69,26191.0,35.6278,35.6441,35.5951,35.6278,26191.0
2018-07-13 10:40:00,43.7,43.71,43.58,43.58,21386.0,35.6359,35.6441,35.5381,35.5381,21386.0
2018-07-13 10:50:00,43.59,43.65,43.59,43.62,28563.0,35.5462,35.5951,35.5462,35.5707,28563.0
2018-07-13 11:00:00,43.62,43.65,43.6,43.62,21925.0,35.5707,35.5951,35.5544,35.5707,21925.0
2018-07-13 11:10:00,43.61,43.71,43.61,43.7,14166.0,35.5625,35.6441,35.5625,35.6359,14166.0
2018-07-13 11:20:00,43.69,43.7,43.64,43.65,22008.0,35.6278,35.6359,35.587,35.5951,22008.0
2018-07-13 11:30:00,43.66,43.69,43.66,43.68,9065.0,35.6033,35.6278,35.6033,35.6196,9065.0
2018-07-13 11:40:00,43.69,43.7,43.62,43.67,19508.0,35.6278,35.6359,35.5707,35.6115,19508.0
2018-07-13 11:50:00,43.67,43.68,43.64,43.68,11119.0,35.6115,35.6196,35.587,35.6196,11119.0
2018-07-13 12:00:00,43.68,43.72,43.67,43.72,7381.0,35.6196,35.6522,35.6115,35.6522,7381.0
2018-07-13 12:10:00,43.73,43.77,43.73,43.77,12014.0,35.6604,35.693,35.6604,35.693,12014.0
2018-07-13 12:20:00,43.78,43.78,43.7,43.72,9739.0,35.7012,35.7012,35.6359,35.6522,9739.0
2018-07-13 12:30:00,43.72,43.72,43.62,43.62,21341.0,35.6522,35.6522,35.5707,35.5707,21341.0
2018-07-13 12:40:00,43.62,43.69,43.62,43.63,20108.0,35.5707,35.6278,35.5707,35.5788,20108.0
2018-07-13 12:50:00,43.63,43.66,43.6,43.63,9920.0,35.5788,35.6033,35.5544,35.5788,9920.0
2018-07-13 13:00:00,43.63,43.65,42.64,42.64,360867.0,35.5788,35.5951,34.7715,34.7715,360867.0
2018-07-13 13:10:00,42.64,42.94,42.38,42.62,253984.0,34.7715,35.0162,34.5595,34.7552,253984.0
2018-07-13 13:20:00,42.64,42.81,41.97,41.99,214780.0,34.7715,34.9102,34.2252,34.2415,214780.0
2018-07-13 13:30:00,41.99,42.24,41.78,41.79,219629.0,34.2415,34.4453,34.0702,34.0784,219629.0
2018-07-13 13:40:00,41.79,41.83,41.04,41.05,543018.0,34.0784,34.111,33.4668,33.4749,543018.0
2018-07-13 13:50:00,41.06,41.52,40.95,41.45,399918.0,33.4831,33.8582,33.3934,33.8011,399918.0
2018-07-13 14:00:00,41.45,41.75,41.37,41.64,263746.0,33.8011,34.0458,33.7359,33.9561,263746.0
2018-07-13 14:10:00,41.64,41.71,41.45,41.65,145552.0,33.9561,34.0131,33.8011,33.9642,145552.0
2018-07-13 14:20:00,41.65,41.8,41.57,41.62,167855.0,33.9642,34.0865,33.899,33.9397,167855.0
2018-07-13 14:30:00,41.61,41.75,41.56,41.74,94865.0,33.9316,34.0458,33.8908,34.0376,94865.0
2018-07-13 14:40:00,41.75,41.83,41.65,41.71,93046.0,34.0458,34.111,33.9642,34.0131,93046.0
2018-07-13 14:50:00,41.7,41.72,41.6,41.62,114855.0,34.005,34.0213,33.9234,33.9397,114855.0
2018-07-13 15:00:00,41.63,41.74,41.62,41.72,152006.0,33.9479,34.0376,33.9397,34.0213,152006.0
2018-07-13 15:10:00,41.72,41.75,41.68,41.75,50904.0,34.0213,34.0458,33.9887,34.0458,50904.0
2018-07-13 15:20:00,41.76,41.78,41.72,41.73,104806.0,34.0539,34.0702,34.0213,34.0294,104806.0
2018-07-13 15:30:00,41.74,41.87,41.74,41.83,134246.0,34.0376,34.1436,34.0376,34.111,134246.0
2018-07-13 15:40:00,41.82,41.85,41.72,41.76,81891.0,34.1028,34.1273,34.0213,34.0539,81891.0
2018-07-13 15:50:00,41.76,41.85,41.75,41.77,165675.0,34.0539,34.1273,34.0458,34.0621,165675.0
2018-07-16 09:30:00,42.05,42.55,42.05,42.38,96910.0,34.2904,34.6981,34.2904,34.5595,96910.0
2018-07-16 09:40:00,42.39,42.54,42.24,42.53,84981.0,34.5677,34.69,34.4453,34.6818,84981.0
2018-07-16 09:50:00,42.53,42.66,42.47,42.59,103964.0,34.6818,34.7878,34.6329,34.7307,103964.0
2018-07-16 10:00:00,42.6,42.64,42.52,42.6,45040.0,34.7389,34.7715,34.6737,34.7389,45040.0
2018-07-16 10:10:00,42.6,42.69,42.57,42.65,43201.0,34.7389,34.8123,34.7144,34.7797,43201.0
2018-07-16 10:20:00,42.65,42.79,42.65,42.79,43358.0,34.7797,34.8938,34.7797,34.8938,43358.0
2018-07-16 10:30:00,42.8,42.88,42.76,42.79,40960.0,34.902,34.9672,34.8694,34.8938,40960.0
2018-07-16 10:40:00,42.78,42.78,42.64,42.64,37384.0,34.8857,34.8857,34.7715,34.7715,37384.0
2018-07-16 10:50:00,42.65,42.77,42.61,42.61,48468.0,34.7797,34.8775,34.7471,34.7471,48468.0
2018-07-16 11:00:00,42.61,42.7,42.6,42.69,35029.0,34.7471,34.8205,34.7389,34.8123,35029.0
2018-07-16 11:10:00,42.69,42.73,42.63,42.69,40426.0,34.8123,34.8449,34.7634,34.8123,40426.0
2018-07-16 11:20:00,42.69,42.72,42.69,42.71,20954.0,34.8123,34.8368,34.8123,34.8286,20954.0
2018-07-16 11:30:00,42.71,42.74,42.67,42.72,37199.0,34.8286,34.8531,34.796,34.8368,37199.0
2018-07-16 11:40:00,42.72,42.72,42.61,42.65,34393.0,34.8368,34.8368,34.7471,34.7797,34393.0
2018-07-16 11:50:00,42.65,42.7,42.61,42.65,27743.0,34.7797,34.8205,34.7471,34.7797,27743.0
2018-07-16 12:00:00,42.65,42.68,42.61,42.66,24262.0,34.7797,34.8041,34.7471,34.7878,24262.0
2018-07-16 12:10:00,42.65,42.65,42.59,42.65,26200.0,34.7797,34.7797,34.7307,34.7797,26200.0
2018-07-16 12:20:00,42.65,42.74,42.65,42.74,30920.0,34.7797,34.8531,34.7797,34.8531,30920.0
2018-07-16 12:30:00,42.74,42.74,42.67,42.67,26994.0,34.8531,34.8531,34.796,34.796,26994.0
2018-07-16 12:40:00,42.67,42.69,42.63,42.65,33837.0,34.796,34.8123,34.7634,34.7797,33837.0
2018-07-16 12:50:00,42.66,42.73,42.66,42.73,20692.0,34.7878,34.8449,34.7878,34.8449,20692.0
2018-07-16 13:00:00,42.74,42.81,42.73,42.81,41859.0,34.8531,34.9102,34.8449,34.9102,41859.0
2018-07-16 13:10:00,42.81,42.94,42.81,42.89,72030.0,34.9102,35.0162,34.9102,34.9754,72030.0
2018-07-16 13:20:00,42.88,42.88,42.77,42.83,24243.0,34.9672,34.9672,34.8775,34.9265,24243.0
2018-07-16 13:30:00,42.82,42.82,42.7,42.74,45631.0,34.9183,34.9183,34.8205,34.8531,45631.0
2018-07-16 13:40:00,42.73,42.76,42.64,42.69,45450.0,34.8449,34.8694,34.7715,34.8123,45450.0
2018-07-16 13:50:00,42.68,42.74,42.67,42.73,30763.0,34.8041,34.8531,34.796,34.8449,30763.0
2018-07-16 14:00:00,42.73,42.76,42.67,42.72,24906.0,34.8449,34.8694,34.796,34.8368,24906.0
2018-07-16 14:10:00,42.72,42.72,42.63,42.65,28249.0,34.8368,34.8368,34.7634,34.7797,28249.0
2018-07-16 14:20:00,42.64,42.68,42.63,42.64,22864.0,34.7715,34.8041,34.7634,34.7715,22864.0
2018-07-16 14:30:00,42.64,42.64,42.49,42.5,44689.0,34.7715,34.7715,34.6492,34.6574,44689.0
2018-07-16 14:40:00,42.51,42.51,42.42,42.48,37317.0,34.6655,34.6655,34.5921,34.641,37317.0
2018-07-16 14:50:00,42.48,42.48,42.38,42.45,46140.0,34.641,34.641,34.5595,34.6166,46140.0
2018-07-16 15:00:00,42.46,42.53,42.42,42.52,29928.0,34.6247,34.6818,34.5921,34.6737,29928.0
2018-07-16 15:10:00,42.53,42.56,42.52,42.53,18445.0,34.6818,34.7063,34.6737,34.6818,18445.0
2018-07-16 15:20:00,42.53,42.57,42.53,42.55,25782.0,34.6818,34.7144,34.6818,34.6981,25782.0
2018-07-16 15:30:00,42.56,42.56,42.47,42.49,45520.0,34.7063,34.7063,34.6329,34.6492,45520.0
2018-07-16 15:40:00,42.49,42.51,42.44,42.47,40435.0,34.6492,34.6655,34.6084,34.6329,40435.0
2018-07-16 15:50:00,42.47,42.52,42.41,42.51,128772.0,34.6329,34.6737,34.584,34.6655,128772.0
2018-07-17 09:30:00,42.21,42.5,42.21,42.33,37905.0,34.4209,34.6574,34.4209,34.5187,37905.0
2018-07-17 09:40:00,42.32,42.41,42.23,42.23,21910.0,34.5106,34.584,34.4372,34.4372,21910.0
2018-07-17 09:50:00,42.25,42.28,42.18,42.24,23176.0,34.4535,34.478,34.3964,34.4453,23176.0
2018-07-17 10:00:00,42.26,42.4,42.26,42.35,26281.0,34.4616,34.5758,34.4616,34.535,26281.0
2018-07-17 10:10:00,42.35,42.35,42.26,42.29,22023.0,34.535,34.535,34.4616,34.4861,22023.0
2018-07-17 10:20:00,42.3,42.31,42.23,42.3,21948.0,34.4943,34.5024,34.4372,34.4943,21948.0
2018-07-17 10:30:00,42.31,42.4,42.29,42.33,38750.0,34.5024,34.5758,34.4861,34.5187,38750.0
2018-07-17 10:40:00,42.33,42.38,42.3,42.38,20538.0,34.5187,34.5595,34.4943,34.5595,20538.0
2018-07-17 10:50:00,42.39,42.41,42.35,42.4,33012.0,34.5677,34.584,34.535,34.5758,33012.0
2018-07-17 11:00:00,42.4,42.4,42.33,42.35,42942.0,34.5758,34.5758,34.5187,34.535,42942.0
2018-07-17 11:10:00,42.35,42.41,42.35,42.39,38743.0,34.535,34.584,34.535,34.5677,38743.0
2018-07-17 11:20:00,42.39,42.39,42.31,42.34,28524.0,34.5677,34.5677,34.5024,34.5269,28524.0
2018-07-17 11:30:00,42.33,42.35,42.3,42.3,33705.0,34.5187,34.535,34.4943,34.4943,33705.0
2018-07-17 11:40:00,42.3,42.3,42.25,42.25,40615.0,34.4943,34.4943,34.4535,34.4535,40615.0
2018-07-17 11:50:00,42.25,42.35,42.24,42.35,27498.0,34.4535,34.535,34.4453,34.535,27498.0
2018-07-17 12:00:00,42.35,42.37,42.32,42.33,18960.0,34.535,34.5513,34.5106,34.5187,18960.0
2018-07-17 12:10:00,42.33,42.44,42.31,42.43,34831.0,34.5187,34.6084,34.5024,34.6003,34831.0
2018-07-17 12:20:00,42.44,42.49,42.4,42.46,46970.0,34.6084,34.6492,34.5758,34.6247,46970.0
2018-07-17 12:30:00,42.47,42.49,42.41,42.41,41910.0,34.6329,34.6492,34.584,34.584,41910.0
2018-07-17 12:40:00,42.42,42.42,42.4,42.4,20331.0,34.5921,34.5921,34.5758,34.5758,20331.0
2018-07-17 12:50:00,42.39,42.43,42.39,42.41,23780.0,34.5677,34.6003,34.5677,34.584,23780.0
2018-07-17 13:00:00,42.4,42.42,42.4,42.42,28855.0,34.5758,34.5921,34.5758,34.5921,28855.0
2018-07-17 13:10:00,42.43,42.47,42.42,42.42,22489.0,34.6003,34.6329,34.5921,34.5921,22489.0
2018-07-17 13:20:00,42.41,42.41,42.31,42.41,49188.0,34.584,34.584,34.5024,34.584,49188.0
2018-07-17 13:30:00,42.41,42.47,42.41,42.45,28356.0,34.584,34.6329,34.584,34.6166,28356.0
2018-07-17 13:40:00,42.46,42.49,42.45,42.48,18667.0,34.6247,34.6492,34.6166,34.641,18667.0
2018-07-17 13:50:00,42.48,42.49,42.45,42.47,21019.0,34.641,34.6492,34.6166,34.6329,21019.0
2018-07-17 14:00:00,42.47,42.47,42.43,42.44,13863.0,34.6329,34.6329,34.6003,34.6084,13863.0
2018-07-17 14:10:00,42.44,42.46,42.43,42.44,15605.0,34.6084,34.6247,34.6003,34.6084,15605.0
2018-07-17 14:20:00,42.44,42.5,42.44,42.47,33916.0,34.6084,34.6574,34.6084,34.6329,33916.0
2018-07-17 14:30:00,42.46,42.46,42.42,42.42,26909.0,34.6247,34.6247,34.5921,34.5921,26909.0
2018-07-17 14:40:00,42.42,42.46,42.42,42.45,19108.0,34.5921,34.6247,34.5921,34.6166,19108.0
2018-07-17 14:50:00,42.45,42.46,42.42,42.43,14867.0,34.6166,34.6247,34.5921,34.6003,14867.0
2018-07-17 15:00:00,42.43,42.46,42.4,42.46,12355.0,34.6003,34.6247,34.5758,34.6247,12355.0
2018-07-17 15:10:00,42.46,42.49,42.46,42.46,21541.0,34.6247,34.6492,34.6247,34.6247,21541.0
2018-07-17 15:20:00,42.46,42.5,42.41,42.41,30511.0,34.6247,34.6574,34.584,34.584,30511.0
2018-07-17 15:30:00,42.42,42.42,42.36,42.37,31308.0,34.5921,34.5921,34.5432,34.5513,31308.0
2018-07-17 15:40:00,42.37,42.44,42.37,42.4,23412.0,34.5513,34.6084,34.5513,34.5758,23412.0
2018-07-17 15:50:00,42.39,42.39,42.32,42.34,112280.0,34.5677,34.5677,34.5106,34.5269,112280.0
2018-07-18 09:30:00,42.24,42.44,42.24,42.4,45937.0,34.4453,34.6084,34.4453,34.5758,45937.0
2018-07-18 09:40:00,42.39,42.41,42.3,42.3,27806.0,34.5677,34.584,34.4943,34.4943,27806.0
2018-07-18 09:50:00,42.3,42.32,42.24,42.3,28834.0,34.4943,34.5106,34.4453,34.4943,28834.0
2018-07-18 10:00:00,42.29,42.37,42.29,42.3,28555.0,34.4861,34.5513,34.4861,34.4943,28555.0
2018-07-18 10:10:00,42.31,42.33,42.26,42.27,25940.0,34.5024,34.5187,34.4616,34.4698,25940.0
2018-07-18 10:20:00,42.27,42.36,42.27,42.33,24741.0,34.4698,34.5432,34.4698,34.5187,24741.0
2018-07-18 10:30:00,42.32,42.33,42.24,42.31,25610.0,34.5106,34.5187,34.4453,34.5024,25610.0
2018-07-18 10:40:00,42.32,42.34,42.27,42.3,31260.0,34.5106,34.5269,34.4698,34.4943,31260.0
2018-07-18 10:50:00,42.3,42.32,42.26,42.3,20311.0,34.4943,34.5106,34.4616,34.4943,20311.0
2018-07-18 11:00:00,42.31,42.31,42.28,42.3,25561.0,34.5024,34.5024,34.478,34.4943,25561.0
2018-07-18 11:10:00,42.29,42.33,42.28,42.33,36634.0,34.4861,34.5187,34.478,34.5187,36634.0
2018-07-18 11:20:00,42.33,42.34,42.28,42.29,17528.0,34.5187,34.5269,34.478,34.4861,17528.0
2018-07-18 11:30:00,42.29,42.35,42.28,42.35,19290.0,34.4861,34.535,34.478,34.535,19290.0
2018-07-18 11:40:00,42.36,42.43,42.36,42.4,15620.0,34.5432,34.6003,34.5432,34.5758,15620.0
2018-07-18 11:50:00,42.41,42.42,42.37,42.41,14044.0,34.584,34.5921,34.5513,34.584,14044.0
2018-07-18 12:00:00,42.41,42.44,42.4,42.44,11694.0,34.584,34.6084,34.5758,34.6084,11694.0
2018-07-18 12:10:00,42.44,42.44,42.29,42.31,23359.0,34.6084,34.6084,34.4861,34.5024,23359.0
2018-07-18 12:20:00,42.32,42.32,42.28,42.28,30407.0,34.5106,34.5106,34.478,34.478,30407.0
2018-07-18 12:30:00,42.29,42.31,42.28,42.31,10162.0,34.4861,34.5024,34.478,34.5024,10162.0
2018-07-18 12:40:00,42.32,42.33,42.31,42.33,11226.0,34.5106,34.5187,34.5024,34.5187,11226.0
2018-07-18 12:50:00,42.33,42.33,42.31,42.33,13280.0,34.5187,34.5187,34.5024,34.5187,13280.0
2018-07-18 13:00:00,42.33,42.35,42.31,42.33,15243.0,34.5187,34.535,34.5024,34.5187,15243.0
2018-07-18 13:10:00,42.33,42.33,42.31,42.32,29173.0,34.5187,34.5187,34.5024,34.5106,29173.0
2018-07-18 13:20:00,42.33,42.34,42.33,42.34,9558.0,34.5187,34.5269,34.5187,34.5269,9558.0
2018-07-18 13:30:00,42.33,42.34,42.31,42.31,21810.0,34.5187,34.5269,34.5024,34.5024,21810.0
2018-07-18 13:40:00,42.3,42.31,42.29,42.29,10411.0,34.4943,34.5024,34.4861,34.4861,10411.0
2018-07-18 13:50:00,42.28,42.3,42.27,42.3,23163.0,34.478,34.4943,34.4698,34.4943,23163.0
2018-07-18 14:00:00,42.31,42.31,42.29,42.31,20849.0,34.5024,34.5024,34.4861,34.5024,20849.0
2018-07-18 14:10:00,42.31,42.31,42.3,42.3,6534.0,34.5024,34.5024,34.4943,34.4943,6534.0
2018-07-18 14:20:00,42.31,42.35,42.31,42.34,25476.0,34.5024,34.535,34.5024,34.5269,25476.0
2018-07-18 14:30:00,42.34,42.35,42.25,42.28,42170.0,34.5269,34.535,34.4535,34.478,42170.0
2018-07-18 14:40:00,42.28,42.31,42.28,42.29,11325.0,34.478,34.5024,34.478,34.4861,11325.0
2018-07-18 14:50:00,42.29,42.29,42.25,42.27,14612.0,34.4861,34.4861,34.4535,34.4698,14612.0
2018-07-18 15:00:00,42.28,42.33,42.28,42.31,17916.0,34.478,34.5187,34.478,34.5024,17916.0
2018-07-18 15:10:00,42.3,42.31,42.28,42.28,25220.0,34.4943,34.5024,34.478,34.478,25220.0
2018-07-18 15:20:00,42.28,42.29,42.27,42.27,10826.0,34.478,34.4861,34.4698,34.4698,10826.0
2018-07-18 15:30:00,42.26,42.27,42.23,42.23,83240.0,34.4616,34.4698,34.4372,34.4372,83240.0
2018-07-18 15:40:00,42.23,42.26,42.21,42.26,98748.0,34.4372,34.4616,34.4209,34.4616,98748.0
2018-07-18 15:50:00,42.25,42.3,42.15,42.2,236379.0,34.4535,34.4943,34.3719,34.4127,236379.0
2018-07-19 09:30:00,42.79,43.0,42.44,42.67,94822.0,34.8938,35.0651,34.6084,34.796,94822.0
2018-07-19 09:40:00,42.68,42.87,42.65,42.77,75293.0,34.8041,34.9591,34.7797,34.8775,75293.0
2018-07-19 09:50:00,42.78,42.78,42.57,42.6,86305.0,34.8857,34.8857,34.7144,34.7389,86305.0
2018-07-19 10:00:00,42.6,42.62,42.52,42.52,35529.0,34.7389,34.7552,34.6737,34.6737,35529.0
2018-07-19 10:10:00,42.53,42.74,42.52,42.73,44968.0,34.6818,34.8531,34.6737,34.8449,44968.0
2018-07-19 10:20:00,42.73,42.73,42.57,42.64,30595.0,34.8449,34.8449,34.7144,34.7715,30595.0
2018-07-19 10:30:00,42.63,42.63,42.42,42.47,58539.0,34.7634,34.7634,34.5921,34.6329,58539.0
2018-07-19 10:40:00,42.5,42.56,42.45,42.46,36882.0,34.6574,34.7063,34.6166,34.6247,36882.0
2018-07-19 10:50:00,42.46,42.57,42.43,42.53,30083.0,34.6247,34.7144,34.6003,34.6818,30083.0
2018-07-19 11:00:00,42.53,42.6,42.53,42.56,24868.0,34.6818,34.7389,34.6818,34.7063,24868.0
2018-07-19 11:10:00,42.56,42.56,42.51,42.51,19322.0,34.7063,34.7063,34.6655,34.6655,19322.0
2018-07-19 11:20:00,42.51,42.52,42.45,42.48,37018.0,34.6655,34.6737,34.6166,34.641,37018.0
2018-07-19 11:30:00,42.49,42.49,42.37,42.38,36198.0,34.6492,34.6492,34.5513,34.5595,36198.0
2018-07-19 11:40:00,42.39,42.4,42.33,42.38,32100.0,34.5677,34.5758,34.5187,34.5595,32100.0
2018-07-19 11:50:00,42.37,42.39,42.35,42.39,23660.0,34.5513,34.5677,34.535,34.5677,23660.0
2018-07-19 12:00:00,42.4,42.4,42.3,42.34,34760.0,34.5758,34.5758,34.4943,34.5269,34760.0
2018-07-19 12:10:00,42.36,42.38,42.32,42.34,19538.0,34.5432,34.5595,34.5106,34.5269,19538.0
2018-07-19 12:20:00,42.34,42.35,42.25,42.27,35808.0,34.5269,34.535,34.4535,34.4698,35808.0
2018-07-19 12:30:00,42.28,42.33,42.28,42.31,14278.0,34.478,34.5187,34.478,34.5024,14278.0
2018-07-19 12:40:00,42.31,42.31,42.23,42.25,18871.0,34.5024,34.5024,34.4372,34.4535,18871.0
2018-07-19 12:50:00,42.26,42.28,42.23,42.28,17591.0,34.4616,34.478,34.4372,34.478,17591.0
2018-07-19 13:00:00,42.29,42.44,42.29,42.43,187325.0,34.4861,34.6084,34.4861,34.6003,187325.0
2018-07-19 13:10:00,42.42,42.44,42.4,42.42,61117.0,34.5921,34.6084,34.5758,34.5921,61117.0
2018-07-19 13:20:00,42.42,42.51,42.42,42.51,69184.0,34.5921,34.6655,34.5921,34.6655,69184.0
2018-07-19 13:30:00,42.51,42.63,42.51,42.61,48996.0,34.6655,34.7634,34.6655,34.7471,48996.0
2018-07-19 13:40:00,42.61,42.62,42.57,42.57,20482.0,34.7471,34.7552,34.7144,34.7144,20482.0
2018-07-19 13:50:00,42.56,42.6,42.54,42.6,33182.0,34.7063,34.7389,34.69,34.7389,33182.0
2018-07-19 14:00:00,42.6,42.6,42.56,42.56,26725.0,34.7389,34.7389,34.7063,34.7063,26725.0
2018-07-19 14:10:00,42.56,42.56,42.51,42.55,13632.0,34.7063,34.7063,34.6655,34.6981,13632.0
2018-07-19 14:20:00,42.56,42.6,42.49,42.6,56013.0,34.7063,34.7389,34.6492,34.7389,56013.0
2018-07-19 14:30:00,42.6,42.6,42.49,42.49,31779.0,34.7389,34.7389,34.6492,34.6492,31779.0
2018-07-19 14:40:00,42.48,42.57,42.48,42.54,28578.0,34.641,34.7144,34.641,34.69,28578.0
2018-07-19 14:50:00,42.53,42.53,42.48,42.52,17274.0,34.6818,34.6818,34.641,34.6737,17274.0
2018-07-19 15:00:00,42.53,42.56,42.49,42.53,27597.0,34.6818,34.7063,34.6492,34.6818,27597.0
2018-07-19 15:10:00,42.52,42.52,42.41,42.42,23699.0,34.6737,34.6737,34.584,34.5921,23699.0
2018-07-19 15:20:00,42.42,42.48,42.42,42.44,26514.0,34.5921,34.641,34.5921,34.6084,26514.0
2018-07-19 15:30:00,42.44,42.48,42.41,42.47,66247.0,34.6084,34.641,34.584,34.6329,66247.0
2018-07-19 15:40:00,42.46,42.46,42.35,42.36,52478.0,34.6247,34.6247,34.535,34.5432,52478.0
2018-07-19 15:50:00,42.36,42.42,42.29,42.41,94791.0,34.5432,34.5921,34.4861,34.584,94791.0
2018-07-20 09:30:00,42.26,42.36,42.06,42.1,52946.0,34.4616,34.5432,34.2986,34.3312,52946.0
2018-07-20 09:40:00,42.11,42.16,41.98,42.06,59038.0,34.3393,34.3801,34.2333,34.2986,59038.0
2018-07-20 09:50:00,42.09,42.09,42.0,42.02,43851.0,34.323,34.323,34.2496,34.2659,43851.0
2018-07-20 10:00:00,42.03,42.04,41.87,41.92,52459.0,34.2741,34.2822,34.1436,34.1844,52459.0
2018-07-20 10:10:00,41.92,42.01,41.89,41.89,28725.0,34.1844,34.2578,34.1599,34.1599,28725.0
2018-07-20 10:20:00,41.88,41.92,41.88,41.9,86973.0,34.1518,34.1844,34.1518,34.1681,86973.0
2018-07-20 10:30:00,41.9,41.99,41.9,41.98,50373.0,34.1681,34.2415,34.1681,34.2333,50373.0
2018-07-20 10:40:00,41.99,42.08,41.99,42.05,37375.0,34.2415,34.3149,34.2415,34.2904,37375.0
2018-07-20 10:50:00,42.05,42.05,41.99,41.99,37188.0,34.2904,34.2904,34.2415,34.2415,37188.0
2018-07-20 11:00:00,41.98,42.03,41.97,42.03,36918.0,34.2333,34.2741,34.2252,34.2741,36918.0
2018-07-20 11:10:00,42.03,42.05,42.01,42.04,24419.0,34.2741,34.2904,34.2578,34.2822,24419.0
2018-07-20 11:20:00,42.04,42.1,42.03,42.07,26720.0,34.2822,34.3312,34.2741,34.3067,26720.0
2018-07-20 11:30:00,42.07,42.1,42.04,42.04,29729.0,34.3067,34.3312,34.2822,34.2822,29729.0
2018-07-20 11:40:00,42.04,42.04,41.96,41.97,25105.0,34.2822,34.2822,34.217,34.2252,25105.0
2018-07-20 11:50:00,41.98,41.98,41.92,41.94,29454.0,34.2333,34.2333,34.1844,34.2007,29454.0
2018-07-20 12:00:00,41.94,41.97,41.9,41.93,41472.0,34.2007,34.2252,34.1681,34.1925,41472.0
2018-07-20 12:10:00,41.93,41.93,41.86,41.91,30678.0,34.1925,34.1925,34.1355,34.1762,30678.0
2018-07-20 12:20:00,41.92,41.97,41.92,41.97,16773.0,34.1844,34.2252,34.1844,34.2252,16773.0
2018-07-20 12:30:00,41.97,41.97,41.9,41.93,21821.0,34.2252,34.2252,34.1681,34.1925,21821.0
2018-07-20 12:40:00,41.93,41.96,41.93,41.95,36017.0,34.1925,34.217,34.1925,34.2089,36017.0
2018-07-20 12:50:00,41.94,42.01,41.94,41.99,33983.0,34.2007,34.2578,34.2007,34.2415,33983.0
2018-07-20 13:00:00,41.99,41.99,41.97,41.97,10029.0,34.2415,34.2415,34.2252,34.2252,10029.0
2018-07-20 13:10:00,41.97,42.02,41.97,41.99,26960.0,34.2252,34.2659,34.2252,34.2415,26960.0
2018-07-20 13:20:00,41.99,42.0,41.96,41.97,38346.0,34.2415,34.2496,34.217,34.2252,38346.0
2018-07-20 13:30:00,41.97,41.98,41.96,41.97,21213.0,34.2252,34.2333,34.217,34.2252,21213.0
2018-07-20 13:40:00,41.96,41.96,41.93,41.94,10334.0,34.217,34.217,34.1925,34.2007,10334.0
2018-07-20 13:50:00,41.94,41.98,41.94,41.98,6373.0,34.2007,34.2333,34.2007,34.2333,6373.0
2018-07-20 14:00:00,41.98,41.98,41.94,41.94,26444.0,34.2333,34.2333,34.2007,34.2007,26444.0
2018-07-20 14:10:00,41.93,41.96,41.92,41.95,18294.0,34.1925,34.217,34.1844,34.2089,18294.0
2018-07-20 14:20:00,41.95,41.95,41.92,41.93,21249.0,34.2089,34.2089,34.1844,34.1925,21249.0
2018-07-20 14:30:00,41.94,41.96,41.88,41.89,35581.0,34.2007,34.217,34.1518,34.1599,35581.0
2018-07-20 14:40:00,41.91,42.01,41.91,41.98,27962.0,34.1762,34.2578,34.1762,34.2333,27962.0
2018-07-20 14:50:00,41.98,42.01,41.97,42.01,21305.0,34.2333,34.2578,34.2252,34.2578,21305.0
2018-07-20 15:00:00,42.01,42.01,41.99,41.99,50925.0,34.2578,34.2578,34.2415,34.2415,50925.0
2018-07-20 15:10:00,41.99,42.03,41.99,42.01,30663.0,34.2415,34.2741,34.2415,34.2578,30663.0
2018-07-20 15:20:00,42.02,42.03,42.0,42.02,34992.0,34.2659,34.2741,34.2496,34.2659,34992.0
2018-07-20 15:30:00,42.01,42.03,41.97,42.0,47956.0,34.2578,34.2741,34.2252,34.2496,47956.0
2018-07-20 15:40:00,41.99,42.02,41.96,41.96,34125.0,34.2415,34.2659,34.217,34.217,34125.0
2018-07-20 15:50:00,41.95,42.01,41.94,41.99,132574.0,34.2089,34.2578,34.2007,34.2415,132574.0
2018-07-23 09:30:00,41.92,41.94,41.65,41.65,62010.0,34.1844,34.2007,33.9642,33.9642,62010.0
2018-07-23 09:40:00,41.64,41.66,41.54,41.59,46145.0,33.9561,33.9724,33.8745,33.9153,46145.0
2018-07-23 09:50:00,41.6,41.6,41.44,41.53,81670.0,33.9234,33.9234,33.793,33.8664,81670.0
2018-07-23 10:00:00,41.55,41.62,41.54,41.61,31441.0,33.8827,33.9397,33.8745,33.9316,31441.0
2018-07-23 10:10:00,41.61,41.63,41.57,41.59,25012.0,33.9316,33.9479,33.899,33.9153,25012.0
2018-07-23 10:20:00,41.59,41.66,41.57,41.62,47003.0,33.9153,33.9724,33.899,33.9397,47003.0
2018-07-23 10:30:00,41.62,41.7,41.56,41.69,49113.0,33.9397,34.005,33.8908,33.9968,49113.0
2018-07-23 10:40:00,41.71,41.77,41.71,41.75,23288.0,34.0131,34.0621,34.0131,34.0458,23288.0
2018-07-23 10:50:00,41.76,41.82,41.76,41.79,20952.0,34.0539,34.1028,34.0539,34.0784,20952.0
2018-07-23 11:00:00,41.79,41.84,41.76,41.77,24153.0,34.0784,34.1191,34.0539,34.0621,24153.0
2018-07-23 11:10:00,41.77,41.8,41.73,41.75,35877.0,34.0621,34.0865,34.0294,34.0458,35877.0
2018-07-23 11:20:00,41.74,41.79,41.72,41.78,32516.0,34.0376,34.0784,34.0213,34.0702,32516.0
2018-07-23 11:30:00,41.78,41.83,41.77,41.83,15942.0,34.0702,34.111,34.0621,34.111,15942.0
2018-07-23 11:40:00,41.84,41.85,41.83,41.85,15505.0,34.1191,34.1273,34.111,34.1273,15505.0
2018-07-23 11:50:00,41.84,41.92,41.82,41.9,29943.0,34.1191,34.1844,34.1028,34.1681,29943.0
2018-07-23 12:00:00,41.89,41.92,41.86,41.86,12253.0,34.1599,34.1844,34.1355,34.1355,12253.0
2018-07-23 12:10:00,41.86,41.93,41.86,41.93,9719.0,34.1355,34.1925,34.1355,34.1925,9719.0
2018-07-23 12:20:00,41.92,41.96,41.92,41.94,15812.0,34.1844,34.217,34.1844,34.2007,15812.0
2018-07-23 12:30:00,41.93,41.96,41.92,41.92,9988.0,34.1925,34.217,34.1844,34.1844,9988.0
2018-07-23 12:40:00,41.92,41.97,41.92,41.97,17057.0,34.1844,34.2252,34.1844,34.2252,17057.0
2018-07-23 12:50:00,41.97,41.99,41.94,41.94,26901.0,34.2252,34.2415,34.2007,34.2007,26901.0
2018-07-23 13:00:00,41.94,41.97,41.94,41.97,15355.0,34.2007,34.2252,34.2007,34.2252,15355.0
2018-07-23 13:10:00,41.97,41.97,41.92,41.92,25058.0,34.2252,34.2252,34.1844,34.1844,25058.0
2018-07-23 13:20:00,41.92,41.96,41.92,41.96,13058.0,34.1844,34.217,34.1844,34.217,13058.0
2018-07-23 13:30:00,41.97,42.03,41.97,42.0,28109.0,34.2252,34.2741,34.2252,34.2496,28109.0
2018-07-23 13:40:00,42.01,42.05,42.01,42.04,19433.0,34.2578,34.2904,34.2578,34.2822,19433.0
2018-07-23 13:50:00,42.05,42.08,42.03,42.03,26261.0,34.2904,34.3149,34.2741,34.2741,26261.0
2018-07-23 14:00:00,42.02,42.08,42.02,42.08,9749.0,34.2659,34.3149,34.2659,34.3149,9749.0
2018-07-23 14:10:00,42.08,42.1,42.03,42.03,26713.0,34.3149,34.3312,34.2741,34.2741,26713.0
2018-07-23 14:20:00,42.03,42.03,41.97,41.98,27436.0,34.2741,34.2741,34.2252,34.2333,27436.0
2018-07-23 14:30:00,41.99,42.06,41.99,42.03,13194.0,34.2415,34.2986,34.2415,34.2741,13194.0
2018-07-23 14:40:00,42.03,42.08,42.01,42.08,10616.0,34.2741,34.3149,34.2578,34.3149,10616.0
2018-07-23 14:50:00,42.08,42.09,42.06,42.06,20029.0,34.3149,34.323,34.2986,34.2986,20029.0
2018-07-23 15:00:00,42.05,42.05,42.01,42.03,17583.0,34.2904,34.2904,34.2578,34.2741,17583.0
2018-07-23 15:10:00,42.03,42.06,42.02,42.05,11211.0,34.2741,34.2986,34.2659,34.2904,11211.0
2018-07-23 15:20:00,42.05,42.08,42.04,42.06,14087.0,34.2904,34.3149,34.2822,34.2986,14087.0
2018-07-23 15:30:00,42.05,42.05,42.01,42.02,26566.0,34.2904,34.2904,34.2578,34.2659,26566.0
2018-07-23 15:40:00,42.03,42.06,42.01,42.04,34052.0,34.2741,34.2986,34.2578,34.2822,34052.0
2018-07-23 15:50:00,42.04,42.12,42.03,42.06,78816.0,34.2822,34.3475,34.2741,34.2986,78816.0
2018-07-24 09:30:00,42.21,42.48,42.09,42.47,65112.0,34.4209,34.641,34.323,34.6329,65112.0
2018-07-24 09:40:00,42.46,42.48,42.38,42.44,31142.0,34.6247,34.641,34.5595,34.6084,31142.0
2018-07-24 09:50:00,42.44,42.45,42.34,42.38,35802.0,34.6084,34.6166,34.5269,34.5595,35802.0
2018-07-24 10:00:00,42.38,42.57,42.29,42.53,89426.0,34.5595,34.7144,34.4861,34.6818,89426.0
2018-07-24 10:10:00,42.54,42.63,42.53,42.63,66524.0,34.69,34.7634,34.6818,34.7634,66524.0
2018-07-24 10:20:00,42.64,42.79,42.63,42.78,54853.0,34.7715,34.8938,34.7634,34.8857,54853.0
2018-07-24 10:30:00,42.78,42.87,42.78,42.82,59548.0,34.8857,34.9591,34.8857,34.9183,59548.0
2018-07-24 10:40:00,42.83,42.84,42.78,42.83,27025.0,34.9265,34.9346,34.8857,34.9265,27025.0
2018-07-24 10:50:00,42.83,42.88,42.72,42.75,45574.0,34.9265,34.9672,34.8368,34.8612,45574.0
2018-07-24 11:00:00,42.75,42.76,42.46,42.47,71778.0,34.8612,34.8694,34.6247,34.6329,71778.0
2018-07-24 11:10:00,42.46,42.48,42.38,42.45,75003.0,34.6247,34.641,34.5595,34.6166,75003.0
2018-07-24 11:20:00,42.45,42.47,42.37,42.46,29818.0,34.6166,34.6329,34.5513,34.6247,29818.0
2018-07-24 11:30:00,42.46,42.5,42.44,42.46,47438.0,34.6247,34.6574,34.6084,34.6247,47438.0
2018-07-24 11:40:00,42.45,42.5,42.38,42.38,55367.0,34.6166,34.6574,34.5595,34.5595,55367.0
2018-07-24 11:50:00,42.38,42.53,42.36,42.52,56387.0,34.5595,34.6818,34.5432,34.6737,56387.0
2018-07-24 12:00:00,42.52,42.56,42.5,42.55,22415.0,34.6737,34.7063,34.6574,34.6981,22415.0
2018-07-24 12:10:00,42.56,42.63,42.56,42.56,32529.0,34.7063,34.7634,34.7063,34.7063,32529.0
2018-07-24 12:20:00,42.56,42.61,42.54,42.56,30512.0,34.7063,34.7471,34.69,34.7063,30512.0
2018-07-24 12:30:00,42.56,42.56,42.49,42.51,20214.0,34.7063,34.7063,34.6492,34.6655,20214.0
2018-07-24 12:40:00,42.5,42.5,42.33,42.35,30760.0,34.6574,34.6574,34.5187,34.535,30760.0
2018-07-24 12:50:00,42.34,42.34,42.28,42.31,36596.0,34.5269,34.5269,34.478,34.5024,36596.0
2018-07-24 13:00:00,42.29,42.37,42.27,42.35,24050.0,34.4861,34.5513,34.4698,34.535,24050.0
2018-07-24 13:10:00,42.36,42.39,42.35,42.35,38548.0,34.5432,34.5677,34.535,34.535,38548.0
2018-07-24 13:20:00,42.34,42.37,42.27,42.29,25968.0,34.5269,34.5513,34.4698,34.4861,25968.0
2018-07-24 13:30:00,42.3,42.31,42.21,42.23,28565.0,34.4943,34.5024,34.4209,34.4372,28565.0
2018-07-24 13:40:00,42.23,42.34,42.23,42.34,27412.0,34.4372,34.5269,34.4372,34.5269,27412.0
2018-07-24 13:50:00,42.34,42.35,42.31,42.32,21571.0,34.5269,34.535,34.5024,34.5106,21571.0
2018-07-24 14:00:00,42.31,42.35,42.17,42.23,41550.0,34.5024,34.535,34.3883,34.4372,41550.0
2018-07-24 14:10:00,42.24,42.25,42.21,42.25,27542.0,34.4453,34.4535,34.4209,34.4535,27542.0
2018-07-24 14:20:00,42.25,42.28,42.25,42.27,24758.0,34.4535,34.478,34.4535,34.4698,24758.0
2018-07-24 14:30:00,42.27,42.31,42.23,42.24,30972.0,34.4698,34.5024,34.4372,34.4453,30972.0
2018-07-24 14:40:00,42.25,42.37,42.25,42.36,33185.0,34.4535,34.5513,34.4535,34.5432,33185.0
2018-07-24 14:50:00,42.35,42.35,42.29,42.32,20829.0,34.535,34.535,34.4861,34.5106,20829.0
2018-07-24 15:00:00,42.31,42.36,42.29,42.35,32300.0,34.5024,34.5432,34.4861,34.535,32300.0
2018-07-24 15:10:00,42.35,42.35,42.31,42.34,21486.0,34.535,34.535,34.5024,34.5269,21486.0
2018-07-24 15:20:00,42.33,42.33,42.3,42.33,22545.0,34.5187,34.5187,34.4943,34.5187,22545.0
2018-07-24 15:30:00,42.34,42.38,42.34,42.34,45601.0,34.5269,34.5595,34.5269,34.5269,45601.0
2018-07-24 15:40:00,42.35,42.36,42.23,42.27,48095.0,34.535,34.5432,34.4372,34.4698,48095.0
2018-07-24 15:50:00,42.28,42.4,42.28,42.38,119903.0,34.478,34.5758,34.478,34.5595,119903.0
2018-07-25 09:30:00,42.46,42.65,42.44,42.49,38490.0,34.6247,34.7797,34.6084,34.6492,38490.0
2018-07-25 09:40:00,42.47,42.49,42.41,42.48,27292.0,34.6329,34.6492,34.584,34.641,27292.0
2018-07-25 09:50:00,42.48,42.53,42.43,42.43,25786.0,34.641,34.6818,34.6003,34.6003,25786.0
2018-07-25 10:00:00,42.43,42.45,42.3,42.33,26933.0,34.6003,34.6166,34.4943,34.5187,26933.0
2018-07-25 10:10:00,42.34,42.44,42.32,42.43,22269.0,34.5269,34.6084,34.5106,34.6003,22269.0
2018-07-25 10:20:00,42.44,42.53,42.41,42.52,40335.0,34.6084,34.6818,34.584,34.6737,40335.0
2018-07-25 10:30:00,42.53,42.64,42.53,42.64,35679.0,34.6818,34.7715,34.6818,34.7715,35679.0
2018-07-25 10:40:00,42.64,42.65,42.54,42.56,34387.0,34.7715,34.7797,34.69,34.7063,34387.0
2018-07-25 10:50:00,42.57,42.59,42.53,42.55,17264.0,34.7144,34.7307,34.6818,34.6981,17264.0
2018-07-25 11:00:00,42.56,42.63,42.53,42.63,26038.0,34.7063,34.7634,34.6818,34.7634,26038.0
2018-07-25 11:10:00,42.64,42.77,42.64,42.75,28109.0,34.7715,34.8775,34.7715,34.8612,28109.0
2018-07-25 11:20:00,42.75,42.79,42.71,42.78,22904.0,34.8612,34.8938,34.8286,34.8857,22904.0
2018-07-25 11:30:00,42.79,42.79,42.74,42.78,17939.0,34.8938,34.8938,34.8531,34.8857,17939.0
2018-07-25 11:40:00,42.78,42.86,42.77,42.83,21942.0,34.8857,34.9509,34.8775,34.9265,21942.0
2018-07-25 11:50:00,42.82,42.83,42.79,42.83,28319.0,34.9183,34.9265,34.8938,34.9265,28319.0
2018-07-25 12:00:00,42.84,42.84,42.8,42.81,23649.0,34.9346,34.9346,34.902,34.9102,23649.0
2018-07-25 12:10:00,42.81,42.83,42.79,42.79,11766.0,34.9102,34.9265,34.8938,34.8938,11766.0
2018-07-25 12:20:00,42.8,42.85,42.8,42.83,18483.0,34.902,34.9428,34.902,34.9265,18483.0
2018-07-25 12:30:00,42.82,42.83,42.81,42.82,16663.0,34.9183,34.9265,34.9102,34.9183,16663.0
2018-07-25 12:40:00,42.83,42.87,42.83,42.86,19525.0,34.9265,34.9591,34.9265,34.9509,19525.0
2018-07-25 12:50:00,42.87,42.89,42.87,42.88,11938.0,34.9591,34.9754,34.9591,34.9672,11938.0
2018-07-25 13:00:00,42.89,42.9,42.86,42.86,12836.0,34.9754,34.9835,34.9509,34.9509,12836.0
2018-07-25 13:10:00,42.87,42.92,42.87,42.87,21598.0,34.9591,34.9999,34.9591,34.9591,21598.0
2018-07-25 13:20:00,42.87,42.87,42.81,42.81,18137.0,34.9591,34.9591,34.9102,34.9102,18137.0
2018-07-25 13:30:00,42.82,42.88,42.79,42.88,22016.0,34.9183,34.9672,34.8938,34.9672,22016.0
2018-07-25 13:40:00,42.89,42.93,42.89,42.91,20565.0,34.9754,35.008,34.9754,34.9917,20565.0
2018-07-25 13:50:00,42.93,42.97,42.92,42.92,22402.0,35.008,35.0406,34.9999,34.9999,22402.0
2018-07-25 14:00:00,42.92,43.0,42.92,42.96,33609.0,34.9999,35.0651,34.9999,35.0325,33609.0
2018-07-25 14:10:00,42.96,42.97,42.9,42.9,28747.0,35.0325,35.0406,34.9835,34.9835,28747.0
2018-07-25 14:20:00,42.9,42.96,42.9,42.96,9839.0,34.9835,35.0325,34.9835,35.0325,9839.0
2018-07-25 14:30:00,42.96,42.98,42.94,42.97,22282.0,35.0325,35.0488,35.0162,35.0406,22282.0
2018-07-25 14:40:00,42.96,42.98,42.94,42.98,20697.0,35.0325,35.0488,35.0162,35.0488,20697.0
2018-07-25 14:50:00,42.98,42.98,42.9,42.9,18396.0,35.0488,35.0488,34.9835,34.9835,18396.0
2018-07-25 15:00:00,42.9,42.92,42.9,42.9,17984.0,34.9835,34.9999,34.9835,34.9835,17984.0
2018-07-25 15:10:00,42.91,42.91,42.87,42.89,21481.0,34.9917,34.9917,34.9591,34.9754,21481.0
2018-07-25 15:20:00,42.9,42.94,42.9,42.92,18487.0,34.9835,35.0162,34.9835,34.9999,18487.0
2018-07-25 15:30:00,42.93,42.99,42.88,42.98,60575.0,35.008,35.0569,34.9672,35.0488,60575.0
2018-07-25 15:40:00,42.99,43.11,42.98,43.11,80743.0,35.0569,35.1548,35.0488,35.1548,80743.0
2018-07-25 15:50:00,43.12,43.22,43.09,43.16,145241.0,35.1629,35.2445,35.1385,35.1956,145241.0
2018-07-26 09:30:00,43.61,43.67,43.49,43.63,58807.0,35.5625,35.6115,35.4647,35.5788,58807.0
2018-07-26 09:40:00,43.62,43.64,43.28,43.33,44756.0,35.5707,35.587,35.2934,35.3342,44756.0
2018-07-26 09:50:00,43.34,43.37,43.22,43.34,40813.0,35.3423,35.3668,35.2445,35.3423,40813.0
2018-07-26 10:00:00,43.35,43.48,43.33,43.48,41683.0,35.3505,35.4565,35.3342,35.4565,41683.0
2018-07-26 10:10:00,43.51,43.65,43.49,43.65,54816.0,35.481,35.5951,35.4647,35.5951,54816.0
2018-07-26 10:20:00,43.65,43.66,43.56,43.57,48477.0,35.5951,35.6033,35.5218,35.5299,48477.0
2018-07-26 10:30:00,43.57,43.72,43.57,43.72,51805.0,35.5299,35.6522,35.5299,35.6522,51805.0
2018-07-26 10:40:00,43.71,43.78,43.67,43.69,40176.0,35.6441,35.7012,35.6115,35.6278,40176.0
2018-07-26 10:50:00,43.7,43.77,43.7,43.77,20365.0,35.6359,35.693,35.6359,35.693,20365.0
2018-07-26 11:00:00,43.77,43.82,43.74,43.77,37092.0,35.693,35.7338,35.6685,35.693,37092.0
2018-07-26 11:10:00,43.76,43.76,43.68,43.73,35295.0,35.6848,35.6848,35.6196,35.6604,35295.0
2018-07-26 11:20:00,43.74,43.8,43.71,43.72,25748.0,35.6685,35.7175,35.6441,35.6522,25748.0
2018-07-26 11:30:00,43.71,43.71,43.58,43.65,27090.0,35.6441,35.6441,35.5381,35.5951,27090.0
2018-07-26 11:40:00,43.65,43.67,43.58,43.59,19600.0,35.5951,35.6115,35.5381,35.5462,19600.0
2018-07-26 11:50:00,43.6,43.73,43.6,43.72,22267.0,35.5544,35.6604,35.5544,35.6522,22267.0
2018-07-26 12:00:00,43.72,43.72,43.6,43.6,19726.0,35.6522,35.6522,35.5544,35.5544,19726.0
2018-07-26 12:10:00,43.59,43.6,43.56,43.56,15905.0,35.5462,35.5544,35.5218,35.5218,15905.0
2018-07-26 12:20:00,43.56,43.57,43.48,43.51,17662.0,35.5218,35.5299,35.4565,35.481,17662.0
2018-07-26 12:30:00,43.51,43.53,43.47,43.53,10460.0,35.481,35.4973,35.4484,35.4973,10460.0
2018-07-26 12:40:00,43.53,43.56,43.51,43.52,28946.0,35.4973,35.5218,35.481,35.4891,28946.0
2018-07-26 12:50:00,43.53,43.54,43.46,43.5,13739.0,35.4973,35.5054,35.4402,35.4728,13739.0
2018-07-26 13:00:00,43.5,43.52,43.47,43.52,23086.0,35.4728,35.4891,35.4484,35.4891,23086.0
2018-07-26 13:10:00,43.53,43.62,43.53,43.62,32022.0,35.4973,35.5707,35.4973,35.5707,32022.0
2018-07-26 13:20:00,43.61,43.66,43.61,43.63,13062.0,35.5625,35.6033,35.5625,35.5788,13062.0
2018-07-26 13:30:00,43.63,43.63,43.59,43.61,24600.0,35.5788,35.5788,35.5462,35.5625,24600.0
2018-07-26 13:40:00,43.62,43.65,43.58,43.61,25042.0,35.5707,35.5951,35.5381,35.5625,25042.0
2018-07-26 13:50:00,43.62,43.65,43.62,43.63,20075.0,35.5707,35.5951,35.5707,35.5788,20075.0
2018-07-26 14:00:00,43.63,43.63,43.6,43.61,25383.0,35.5788,35.5788,35.5544,35.5625,25383.0
2018-07-26 14:10:00,43.61,43.65,43.6,43.6,25177.0,35.5625,35.5951,35.5544,35.5544,25177.0
2018-07-26 14:20:00,43.6,43.65,43.6,43.64,26080.0,35.5544,35.5951,35.5544,35.587,26080.0
2018-07-26 14:30:00,43.63,43.65,43.6,43.61,25830.0,35.5788,35.5951,35.5544,35.5625,25830.0
2018-07-26 14:40:00,43.62,43.65,43.58,43.58,30970.0,35.5707,35.5951,35.5381,35.5381,30970.0
2018-07-26 14:50:00,43.58,43.6,43.56,43.56,32691.0,35.5381,35.5544,35.5218,35.5218,32691.0
2018-07-26 15:00:00,43.58,43.58,43.48,43.48,30647.0,35.5381,35.5381,35.4565,35.4565,30647.0
2018-07-26 15:10:00,43.49,43.58,43.48,43.55,47369.0,35.4647,35.5381,35.4565,35.5136,47369.0
2018-07-26 15:20:00,43.55,43.58,43.53,43.56,51630.0,35.5136,35.5381,35.4973,35.5218,51630.0
2018-07-26 15:30:00,43.57,43.58,43.57,43.57,33419.0,35.5299,35.5381,35.5299,35.5299,33419.0
2018-07-26 15:40:00,43.57,43.57,43.51,43.54,44661.0,35.5299,35.5299,35.481,35.5054,44661.0
2018-07-26 15:50:00,43.53,43.59,43.43,43.53,108546.0,35.4973,35.5462,35.4157,35.4973,108546.0
2018-07-27 09:30:00,43.43,43.62,43.43,43.51,49325.0,35.4157,35.5707,35.4157,35.481,49325.0
2018-07-27 09:40:00,43.52,43.58,43.38,43.38,31975.0,35.4891,35.5381,35.375,35.375,31975.0
2018-07-27 09:50:00,43.41,43.51,43.34,43.35,43549.0,35.3994,35.481,35.3423,35.3505,43549.0
2018-07-27 10:00:00,43.36,43.38,43.24,43.32,45812.0,35.3587,35.375,35.2608,35.326,45812.0
2018-07-27 10:10:00,43.34,43.43,43.29,43.39,57451.0,35.3423,35.4157,35.3016,35.3831,57451.0
2018-07-27 10:20:00,43.4,43.46,43.33,43.34,41983.0,35.3913,35.4402,35.3342,35.3423,41983.0
2018-07-27 10:30:00,43.33,43.42,43.31,43.39,33961.0,35.3342,35.4076,35.3179,35.3831,33961.0
2018-07-27 10:40:00,43.4,43.4,43.26,43.26,38818.0,35.3913,35.3913,35.2771,35.2771,38818.0
2018-07-27 10:50:00,43.27,43.32,43.26,43.32,34871.0,35.2853,35.326,35.2771,35.326,34871.0
2018-07-27 11:00:00,43.32,43.36,43.27,43.28,33720.0,35.326,35.3587,35.2853,35.2934,33720.0
2018-07-27 11:10:00,43.29,43.32,43.19,43.24,35397.0,35.3016,35.326,35.22,35.2608,35397.0
2018-07-27 11:20:00,43.24,43.26,43.18,43.23,26563.0,35.2608,35.2771,35.2119,35.2526,26563.0
2018-07-27 11:30:00,43.22,43.25,43.16,43.17,25997.0,35.2445,35.269,35.1956,35.2037,25997.0
2018-07-27 11:40:00,43.16,43.17,43.08,43.1,18221.0,35.1956,35.2037,35.1303,35.1466,18221.0
2018-07-27 11:50:00,43.1,43.16,43.06,43.06,19837.0,35.1466,35.1956,35.114,35.114,19837.0
2018-07-27 12:00:00,43.07,43.07,42.92,43.07,55196.0,35.1222,35.1222,34.9999,35.1222,55196.0
2018-07-27 12:10:00,43.06,43.06,43.01,43.02,14202.0,35.114,35.114,35.0732,35.0814,14202.0
2018-07-27 12:20:00,43.02,43.02,42.97,43.01,19074.0,35.0814,35.0814,35.0406,35.0732,19074.0
2018-07-27 12:30:00,43.02,43.02,42.78,42.79,49450.0,35.0814,35.0814,34.8857,34.8938,49450.0
2018-07-27 12:40:00,42.78,42.87,42.77,42.81,35676.0,34.8857,34.9591,34.8775,34.9102,35676.0
2018-07-27 12:50:00,42.79,42.8,42.62,42.63,149705.0,34.8938,34.902,34.7552,34.7634,149705.0
2018-07-27 13:00:00,42.61,42.71,42.49,42.63,61254.0,34.7471,34.8286,34.6492,34.7634,61254.0
2018-07-27 13:10:00,42.64,42.66,42.56,42.63,31485.0,34.7715,34.7878,34.7063,34.7634,31485.0
2018-07-27 13:20:00,42.63,42.65,42.6,42.62,26918.0,34.7634,34.7797,34.7389,34.7552,26918.0
2018-07-27 13:30:00,42.62,42.62,42.57,42.61,23913.0,34.7552,34.7552,34.7144,34.7471,23913.0
2018-07-27 13:40:00,42.64,42.72,42.6,42.72,35551.0,34.7715,34.8368,34.7389,34.8368,35551.0
2018-07-27 13:50:00,42.72,42.8,42.71,42.78,32273.0,34.8368,34.902,34.8286,34.8857,32273.0
2018-07-27 14:00:00,42.77,42.78,42.67,42.72,41667.0,34.8775,34.8857,34.796,34.8368,41667.0
2018-07-27 14:10:00,42.72,42.74,42.65,42.65,24214.0,34.8368,34.8531,34.7797,34.7797,24214.0
2018-07-27 14:20:00,42.65,42.65,42.57,42.65,42055.0,34.7797,34.7797,34.7144,34.7797,42055.0
2018-07-27 14:30:00,42.64,42.71,42.6,42.61,25690.0,34.7715,34.8286,34.7389,34.7471,25690.0
2018-07-27 14:40:00,42.62,42.67,42.56,42.56,31676.0,34.7552,34.796,34.7063,34.7063,31676.0
2018-07-27 14:50:00,42.56,42.64,42.56,42.59,25390.0,34.7063,34.7715,34.7063,34.7307,25390.0
2018-07-27 15:00:00,42.57,42.61,42.53,42.53,37728.0,34.7144,34.7471,34.6818,34.6818,37728.0
2018-07-27 15:10:00,42.53,42.56,42.49,42.49,62364.0,34.6818,34.7063,34.6492,34.6492,62364.0
2018-07-27 15:20:00,42.49,42.51,42.43,42.43,36823.0,34.6492,34.6655,34.6003,34.6003,36823.0
2018-07-27 15:30:00,42.43,42.53,42.43,42.53,37996.0,34.6003,34.6818,34.6003,34.6818,37996.0
2018-07-27 15:40:00,42.52,42.61,42.49,42.59,45960.0,34.6737,34.7471,34.6492,34.7307,45960.0
2018-07-27 15:50:00,42.6,42.65,42.56,42.56,170766.0,34.7389,34.7797,34.7063,34.7063,170766.0
2018-07-30 09:30:00,42.51,42.61,42.36,42.37,25498.0,34.6655,34.7471,34.5432,34.5513,25498.0
2018-07-30 09:40:00,42.36,42.41,42.24,42.32,44368.0,34.5432,34.584,34.4453,34.5106,44368.0
2018-07-30 09:50:00,42.32,42.39,42.28,42.33,33719.0,34.5106,34.5677,34.478,34.5187,33719.0
2018-07-30 10:00:00,42.33,42.46,42.3,42.46,27412.0,34.5187,34.6247,34.4943,34.6247,27412.0
2018-07-30 10:10:00,42.47,42.47,42.35,42.44,27552.0,34.6329,34.6329,34.535,34.6084,27552.0
2018-07-30 10:20:00,42.45,42.52,42.38,42.51,28677.0,34.6166,34.6737,34.5595,34.6655,28677.0
2018-07-30 10:30:00,42.51,42.51,42.35,42.42,28615.0,34.6655,34.6655,34.535,34.5921,28615.0
2018-07-30 10:40:00,42.42,42.42,42.34,42.37,31582.0,34.5921,34.5921,34.5269,34.5513,31582.0
2018-07-30 10:50:00,42.38,42.38,42.29,42.32,17928.0,34.5595,34.5595,34.4861,34.5106,17928.0
2018-07-30 11:00:00,42.32,42.4,42.28,42.32,26919.0,34.5106,34.5758,34.478,34.5106,26919.0
2018-07-30 11:10:00,42.32,42.37,42.28,42.37,27303.0,34.5106,34.5513,34.478,34.5513,27303.0
2018-07-30 11:20:00,42.38,42.4,42.35,42.35,21896.0,34.5595,34.5758,34.535,34.535,21896.0
2018-07-30 11:30:00,42.35,42.39,42.31,42.32,19353.0,34.535,34.5677,34.5024,34.5106,19353.0
2018-07-30 11:40:00,42.32,42.41,42.32,42.36,17207.0,34.5106,34.584,34.5106,34.5432,17207.0
2018-07-30 11:50:00,42.36,42.48,42.35,42.43,19319.0,34.5432,34.641,34.535,34.6003,19319.0
2018-07-30 12:00:00,42.44,42.44,42.31,42.31,18585.0,34.6084,34.6084,34.5024,34.5024,18585.0
2018-07-30 12:10:00,42.32,42.34,42.26,42.28,13664.0,34.5106,34.5269,34.4616,34.478,13664.0
2018-07-30 12:20:00,42.28,42.3,42.27,42.29,17323.0,34.478,34.4943,34.4698,34.4861,17323.0
2018-07-30 12:30:00,42.3,42.33,42.28,42.29,15535.0,34.4943,34.5187,34.478,34.4861,15535.0
2018-07-30 12:40:00,42.29,42.3,42.12,42.14,28603.0,34.4861,34.4943,34.3475,34.3638,28603.0
2018-07-30 12:50:00,42.13,42.24,42.12,42.24,58331.0,34.3556,34.4453,34.3475,34.4453,58331.0
2018-07-30 13:00:00,42.25,42.33,42.19,42.33,27573.0,34.4535,34.5187,34.4046,34.5187,27573.0
2018-07-30 13:10:00,42.34,42.35,42.29,42.31,16990.0,34.5269,34.535,34.4861,34.5024,16990.0
2018-07-30 13:20:00,42.32,42.41,42.32,42.35,28637.0,34.5106,34.584,34.5106,34.535,28637.0
2018-07-30 13:30:00,42.34,42.36,42.27,42.27,18282.0,34.5269,34.5432,34.4698,34.4698,18282.0
2018-07-30 13:40:00,42.27,42.32,42.25,42.32,25002.0,34.4698,34.5106,34.4535,34.5106,25002.0
2018-07-30 13:50:00,42.33,42.4,42.31,42.37,26008.0,34.5187,34.5758,34.5024,34.5513,26008.0
2018-07-30 14:00:00,42.36,42.39,42.35,42.37,21528.0,34.5432,34.5677,34.535,34.5513,21528.0
2018-07-30 14:10:00,42.35,42.36,42.32,42.36,16589.0,34.535,34.5432,34.5106,34.5432,16589.0
2018-07-30 14:20:00,42.36,42.36,42.33,42.35,15686.0,34.5432,34.5432,34.5187,34.535,15686.0
2018-07-30 14:30:00,42.36,42.43,42.32,42.34,31192.0,34.5432,34.6003,34.5106,34.5269,31192.0
2018-07-30 14:40:00,42.34,42.39,42.34,42.36,18487.0,34.5269,34.5677,34.5269,34.5432,18487.0
2018-07-30 14:50:00,42.37,42.39,42.32,42.33,21683.0,34.5513,34.5677,34.5106,34.5187,21683.0
2018-07-30 15:00:00,42.32,42.37,42.31,42.35,24766.0,34.5106,34.5513,34.5024,34.535,24766.0
2018-07-30 15:10:00,42.34,42.34,42.25,42.26,25377.0,34.5269,34.5269,34.4535,34.4616,25377.0
2018-07-30 15:20:00,42.25,42.26,42.19,42.21,25079.0,34.4535,34.4616,34.4046,34.4209,25079.0
2018-07-30 15:30:00,42.21,42.3,42.19,42.26,42418.0,34.4209,34.4943,34.4046,34.4616,42418.0
2018-07-30 15:40:00,42.26,42.26,42.15,42.15,38244.0,34.4616,34.4616,34.3719,34.3719,38244.0
2018-07-30 15:50:00,42.14,42.17,42.08,42.17,151723.0,34.3638,34.3883,34.3149,34.3883,151723.0
2018-07-31 09:30:00,42.23,42.61,42.13,42.49,72434.0,34.4372,34.7471,34.3556,34.6492,72434.0
2018-07-31 09:40:00,42.49,42.5,42.26,42.3,33958.0,34.6492,34.6574,34.4616,34.4943,33958.0
2018-07-31 09:50:00,42.3,42.3,42.12,42.15,43327.0,34.4943,34.4943,34.3475,34.3719,43327.0
2018-07-31 10:00:00,42.15,42.19,42.1,42.12,48032.0,34.3719,34.4046,34.3312,34.3475,48032.0
2018-07-31 10:10:00,42.13,42.17,41.94,41.98,57755.0,34.3556,34.3883,34.2007,34.2333,57755.0
2018-07-31 10:20:00,41.98,42.01,41.92,41.98,94570.0,34.2333,34.2578,34.1844,34.2333,94570.0
2018-07-31 10:30:00,41.97,42.11,41.94,42.07,57693.0,34.2252,34.3393,34.2007,34.3067,57693.0
2018-07-31 10:40:00,42.06,42.08,41.97,42.02,28659.0,34.2986,34.3149,34.2252,34.2659,28659.0
2018-07-31 10:50:00,42.02,42.09,41.99,42.03,24522.0,34.2659,34.323,34.2415,34.2741,24522.0
2018-07-31 11:00:00,42.03,42.11,42.03,42.11,26577.0,34.2741,34.3393,34.2741,34.3393,26577.0
2018-07-31 11:10:00,42.12,42.17,42.12,42.13,34591.0,34.3475,34.3883,34.3475,34.3556,34591.0
2018-07-31 11:20:00,42.13,42.19,42.13,42.14,18381.0,34.3556,34.4046,34.3556,34.3638,18381.0
2018-07-31 11:30:00,42.14,42.19,42.13,42.15,22639.0,34.3638,34.4046,34.3556,34.3719,22639.0
2018-07-31 11:40:00,42.15,42.36,42.15,42.35,41979.0,34.3719,34.5432,34.3719,34.535,41979.0
2018-07-31 11:50:00,42.35,42.36,42.28,42.33,24508.0,34.535,34.5432,34.478,34.5187,24508.0
2018-07-31 12:00:00,42.33,42.37,42.32,42.32,27014.0,34.5187,34.5513,34.5106,34.5106,27014.0
2018-07-31 12:10:00,42.31,42.34,42.29,42.33,18667.0,34.5024,34.5269,34.4861,34.5187,18667.0
2018-07-31 12:20:00,42.33,42.42,42.33,42.42,19637.0,34.5187,34.5921,34.5187,34.5921,19637.0
2018-07-31 12:30:00,42.42,42.48,42.42,42.44,27713.0,34.5921,34.641,34.5921,34.6084,27713.0
2018-07-31 12:40:00,42.43,42.44,42.38,42.41,25576.0,34.6003,34.6084,34.5595,34.584,25576.0
2018-07-31 12:50:00,42.42,42.44,42.4,42.4,15169.0,34.5921,34.6084,34.5758,34.5758,15169.0
2018-07-31 13:00:00,42.42,42.46,42.4,42.46,18935.0,34.5921,34.6247,34.5758,34.6247,18935.0
2018-07-31 13:10:00,42.46,42.46,42.4,42.4,19180.0,34.6247,34.6247,34.5758,34.5758,19180.0
2018-07-31 13:20:00,42.4,42.42,42.4,42.4,12384.0,34.5758,34.5921,34.5758,34.5758,12384.0
2018-07-31 13:30:00,42.4,42.4,42.35,42.39,14328.0,34.5758,34.5758,34.535,34.5677,14328.0
2018-07-31 13:40:00,42.38,42.43,42.38,42.43,16707.0,34.5595,34.6003,34.5595,34.6003,16707.0
2018-07-31 13:50:00,42.42,42.44,42.38,42.44,20021.0,34.5921,34.6084,34.5595,34.6084,20021.0
2018-07-31 14:00:00,42.43,42.43,42.38,42.38,17546.0,34.6003,34.6003,34.5595,34.5595,17546.0
2018-07-31 14:10:00,42.38,42.4,42.38,42.39,15300.0,34.5595,34.5758,34.5595,34.5677,15300.0
2018-07-31 14:20:00,42.4,42.44,42.38,42.44,30212.0,34.5758,34.6084,34.5595,34.6084,30212.0
2018-07-31 14:30:00,42.44,42.46,42.4,42.42,20155.0,34.6084,34.6247,34.5758,34.5921,20155.0
2018-07-31 14:40:00,42.42,42.47,42.41,42.44,27396.0,34.5921,34.6329,34.584,34.6084,27396.0
2018-07-31 14:50:00,42.44,42.49,42.44,42.45,29964.0,34.6084,34.6492,34.6084,34.6166,29964.0
2018-07-31 15:00:00,42.45,42.45,42.38,42.39,36467.0,34.6166,34.6166,34.5595,34.5677,36467.0
2018-07-31 15:10:00,42.4,42.4,42.37,42.39,19823.0,34.5758,34.5758,34.5513,34.5677,19823.0
2018-07-31 15:20:00,42.39,42.41,42.38,42.4,28316.0,34.5677,34.584,34.5595,34.5758,28316.0
2018-07-31 15:30:00,42.39,42.39,42.35,42.35,48450.0,34.5677,34.5677,34.535,34.535,48450.0
2018-07-31 15:40:00,42.35,42.36,42.26,42.26,61332.0,34.535,34.5432,34.4616,34.4616,61332.0
2018-07-31 15:50:00,42.26,42.34,42.18,42.3,147341.0,34.4616,34.5269,34.3964,34.4943,147341.0
2018-08-01 09:30:00,42.12,42.22,41.97,42.19,60459.0,34.3475,34.429,34.2252,34.4046,60459.0
2018-08-01 09:40:00,42.19,42.33,42.09,42.09,45458.0,34.4046,34.5187,34.323,34.323,45458.0
2018-08-01 09:50:00,42.1,42.12,41.85,41.88,72137.0,34.3312,34.3475,34.1273,34.1518,72137.0
2018-08-01 10:00:00,41.89,42.05,41.89,42.05,38365.0,34.1599,34.2904,34.1599,34.2904,38365.0
2018-08-01 10:10:00,42.06,42.12,42.02,42.04,45707.0,34.2986,34.3475,34.2659,34.2822,45707.0
2018-08-01 10:20:00,42.04,42.04,41.96,41.96,36394.0,34.2822,34.2822,34.217,34.217,36394.0
2018-08-01 10:30:00,41.96,42.01,41.91,41.91,26709.0,34.217,34.2578,34.1762,34.1762,26709.0
2018-08-01 10:40:00,41.91,41.97,41.88,41.92,33349.0,34.1762,34.2252,34.1518,34.1844,33349.0
2018-08-01 10:50:00,41.91,41.98,41.91,41.98,21427.0,34.1762,34.2333,34.1762,34.2333,21427.0
2018-08-01 11:00:00,41.99,42.01,41.96,41.98,31880.0,34.2415,34.2578,34.217,34.2333,31880.0
2018-08-01 11:10:00,41.98,42.01,41.93,41.93,26725.0,34.2333,34.2578,34.1925,34.1925,26725.0
2018-08-01 11:20:00,41.93,41.93,41.86,41.86,17342.0,34.1925,34.1925,34.1355,34.1355,17342.0
2018-08-01 11:30:00,41.85,41.85,41.77,41.79,25250.0,34.1273,34.1273,34.0621,34.0784,25250.0
2018-08-01 11:40:00,41.78,41.81,41.78,41.8,25312.0,34.0702,34.0947,34.0702,34.0865,25312.0
2018-08-01 11:50:00,41.79,41.8,41.74,41.77,30263.0,34.0784,34.0865,34.0376,34.0621,30263.0
2018-08-01 12:00:00,41.77,41.78,41.71,41.75,43461.0,34.0621,34.0702,34.0131,34.0458,43461.0
2018-08-01 12:10:00,41.74,41.78,41.72,41.76,18551.0,34.0376,34.0702,34.0213,34.0539,18551.0
2018-08-01 12:20:00,41.75,41.75,41.67,41.71,22960.0,34.0458,34.0458,33.9805,34.0131,22960.0
2018-08-01 12:30:00,41.69,41.71,41.67,41.7,17000.0,33.9968,34.0131,33.9805,34.005,17000.0
2018-08-01 12:40:00,41.69,41.72,41.66,41.66,31628.0,33.9968,34.0213,33.9724,33.9724,31628.0
2018-08-01 12:50:00,41.67,41.76,41.67,41.72,20077.0,33.9805,34.0539,33.9805,34.0213,20077.0
2018-08-01 13:00:00,41.72,41.76,41.72,41.74,13406.0,34.0213,34.0539,34.0213,34.0376,13406.0
2018-08-01 13:10:00,41.74,41.76,41.7,41.72,27907.0,34.0376,34.0539,34.005,34.0213,27907.0
2018-08-01 13:20:00,41.72,41.75,41.67,41.67,15886.0,34.0213,34.0458,33.9805,33.9805,15886.0
2018-08-01 13:30:00,41.67,41.69,41.66,41.68,18207.0,33.9805,33.9968,33.9724,33.9887,18207.0
2018-08-01 13:40:00,41.68,41.68,41.62,41.65,28092.0,33.9887,33.9887,33.9397,33.9642,28092.0
2018-08-01 13:50:00,41.65,41.66,41.47,41.57,63735.0,33.9642,33.9724,33.8174,33.899,63735.0
2018-08-01 14:00:00,41.57,41.64,41.35,41.4,63548.0,33.899,33.9561,33.7196,33.7603,63548.0
2018-08-01 14:10:00,41.41,41.56,41.34,41.52,50724.0,33.7685,33.8908,33.7114,33.8582,50724.0
2018-08-01 14:20:00,41.52,41.59,41.51,41.58,30243.0,33.8582,33.9153,33.85,33.9071,30243.0
2018-08-01 14:30:00,41.6,41.66,41.6,41.66,29626.0,33.9234,33.9724,33.9234,33.9724,29626.0
2018-08-01 14:40:00,41.67,41.68,41.61,41.63,21186.0,33.9805,33.9887,33.9316,33.9479,21186.0
2018-08-01 14:50:00,41.64,41.69,41.63,41.67,38430.0,33.9561,33.9968,33.9479,33.9805,38430.0
2018-08-01 15:00:00,41.68,41.71,41.68,41.71,18127.0,33.9887,34.0131,33.9887,34.0131,18127.0
2018-08-01 15:10:00,41.71,41.72,41.69,41.7,24960.0,34.0131,34.0213,33.9968,34.005,24960.0
2018-08-01 15:20:00,41.71,41.73,41.7,41.72,34200.0,34.0131,34.0294,34.005,34.0213,34200.0
2018-08-01 15:30:00,41.72,41.81,41.72,41.8,43931.0,34.0213,34.0947,34.0213,34.0865,43931.0
2018-08-01 15:40:00,41.79,41.84,41.79,41.82,51728.0,34.0784,34.1191,34.0784,34.1028,51728.0
2018-08-01 15:50:00,41.81,41.87,41.81,41.87,129035.0,34.0947,34.1436,34.0947,34.1436,129035.0
2018-08-02 09:30:00,41.25,41.78,41.2,41.69,34870.0,33.638,34.0702,33.5973,33.9968,34870.0
2018-08-02 09:40:00,41.73,41.73,41.57,41.64,31651.0,34.0294,34.0294,33.899,33.9561,31651.0
2018-08-02 09:50:00,41.65,41.86,41.65,41.85,23472.0,33.9642,34.1355,33.9642,34.1273,23472.0
2018-08-02 10:00:00,41.84,41.97,41.84,41.92,27639.0,34.1191,34.2252,34.1191,34.1844,27639.0
2018-08-02 10:10:00,41.92,42.01,41.88,42.0,25634.0,34.1844,34.2578,34.1518,34.2496,25634.0
2018-08-02 10:20:00,42.01,42.08,42.0,42.02,31371.0,34.2578,34.3149,34.2496,34.2659,31371.0
2018-08-02 10:30:00,42.03,42.17,42.01,42.17,36481.0,34.2741,34.3883,34.2578,34.3883,36481.0
2018-08-02 10:40:00,42.16,42.16,42.0,42.04,20598.0,34.3801,34.3801,34.2496,34.2822,20598.0
2018-08-02 10:50:00,42.03,42.05,41.92,41.96,24981.0,34.2741,34.2904,34.1844,34.217,24981.0
2018-08-02 11:00:00,41.98,42.03,41.96,41.99,23245.0,34.2333,34.2741,34.217,34.2415,23245.0
2018-08-02 11:10:00,41.98,41.98,41.92,41.92,34646.0,34.2333,34.2333,34.1844,34.1844,34646.0
2018-08-02 11:20:00,41.92,42.13,41.9,42.12,22836.0,34.1844,34.3556,34.1681,34.3475,22836.0
2018-08-02 11:30:00,42.13,42.24,42.13,42.23,27162.0,34.3556,34.4453,34.3556,34.4372,27162.0
2018-08-02 11:40:00,42.23,42.24,42.17,42.21,28870.0,34.4372,34.4453,34.3883,34.4209,28870.0
2018-08-02 11:50:00,42.2,42.2,42.1,42.1,23443.0,34.4127,34.4127,34.3312,34.3312,23443.0
2018-08-02 12:00:00,42.09,42.2,42.04,42.19,42033.0,34.323,34.4127,34.2822,34.4046,42033.0
2018-08-02 12:10:00,42.2,42.22,42.17,42.19,19942.0,34.4127,34.429,34.3883,34.4046,19942.0
2018-08-02 12:20:00,42.19,42.29,42.17,42.24,25971.0,34.4046,34.4861,34.3883,34.4453,25971.0
2018-08-02 12:30:00,42.24,42.24,42.19,42.23,10840.0,34.4453,34.4453,34.4046,34.4372,10840.0
2018-08-02 12:40:00,42.25,42.29,42.22,42.24,20803.0,34.4535,34.4861,34.429,34.4453,20803.0
2018-08-02 12:50:00,42.25,42.26,42.2,42.25,19220.0,34.4535,34.4616,34.4127,34.4535,19220.0
2018-08-02 13:00:00,42.25,42.37,42.25,42.33,41884.0,34.4535,34.5513,34.4535,34.5187,41884.0
2018-08-02 13:10:00,42.33,42.38,42.3,42.38,16888.0,34.5187,34.5595,34.4943,34.5595,16888.0
2018-08-02 13:20:00,42.38,42.39,42.33,42.34,14940.0,34.5595,34.5677,34.5187,34.5269,14940.0
2018-08-02 13:30:00,42.34,42.4,42.33,42.36,17552.0,34.5269,34.5758,34.5187,34.5432,17552.0
2018-08-02 13:40:00,42.36,42.44,42.36,42.44,14220.0,34.5432,34.6084,34.5432,34.6084,14220.0
2018-08-02 13:50:00,42.44,42.49,42.43,42.48,24252.0,34.6084,34.6492,34.6003,34.641,24252.0
2018-08-02 14:00:00,42.48,42.52,42.45,42.49,22143.0,34.641,34.6737,34.6166,34.6492,22143.0
2018-08-02 14:10:00,42.5,42.51,42.4,42.41,24882.0,34.6574,34.6655,34.5758,34.584,24882.0
2018-08-02 14:20:00,42.41,42.43,42.39,42.42,13684.0,34.584,34.6003,34.5677,34.5921,13684.0
2018-08-02 14:30:00,42.43,42.47,42.42,42.46,15528.0,34.6003,34.6329,34.5921,34.6247,15528.0
2018-08-02 14:40:00,42.46,42.48,42.44,42.44,16889.0,34.6247,34.641,34.6084,34.6084,16889.0
2018-08-02 14:50:00,42.44,42.48,42.43,42.48,22246.0,34.6084,34.641,34.6003,34.641,22246.0
2018-08-02 15:00:00,42.48,42.51,42.45,42.48,19567.0,34.641,34.6655,34.6166,34.641,19567.0
2018-08-02 15:10:00,42.48,42.52,42.44,42.52,27337.0,34.641,34.6737,34.6084,34.6737,27337.0
2018-08-02 15:20:00,42.51,42.51,42.48,42.5,9983.0,34.6655,34.6655,34.641,34.6574,9983.0
2018-08-02 15:30:00,42.5,42.52,42.49,42.52,33018.0,34.6574,34.6737,34.6492,34.6737,33018.0
2018-08-02 15:40:00,42.52,42.59,42.5,42.58,47308.0,34.6737,34.7307,34.6574,34.7226,47308.0
2018-08-02 15:50:00,42.59,42.6,42.5,42.53,163532.0,34.7307,34.7389,34.6574,34.6818,163532.0
2018-08-03 09:30:00,42.65,42.71,42.55,42.66,44471.0,34.7797,34.8286,34.6981,34.7878,44471.0
2018-08-03 09:40:00,42.66,42.66,42.46,42.56,31783.0,34.7878,34.7878,34.6247,34.7063,31783.0
2018-08-03 09:50:00,42.55,42.65,42.51,42.65,20309.0,34.6981,34.7797,34.6655,34.7797,20309.0
2018-08-03 10:00:00,42.66,42.74,42.6,42.72,15118.0,34.7878,34.8531,34.7389,34.8368,15118.0
2018-08-03 10:10:00,42.75,42.77,42.67,42.68,21093.0,34.8612,34.8775,34.796,34.8041,21093.0
2018-08-03 10:20:00,42.68,42.86,42.66,42.85,19719.0,34.8041,34.9509,34.7878,34.9428,19719.0
2018-08-03 10:30:00,42.86,42.87,42.78,42.79,25355.0,34.9509,34.9591,34.8857,34.8938,25355.0
2018-08-03 10:40:00,42.79,42.82,42.72,42.73,17246.0,34.8938,34.9183,34.8368,34.8449,17246.0
2018-08-03 10:50:00,42.73,42.75,42.63,42.74,27073.0,34.8449,34.8612,34.7634,34.8531,27073.0
2018-08-03 11:00:00,42.75,42.78,42.72,42.78,25335.0,34.8612,34.8857,34.8368,34.8857,25335.0
2018-08-03 11:10:00,42.8,42.82,42.74,42.76,19868.0,34.902,34.9183,34.8531,34.8694,19868.0
2018-08-03 11:20:00,42.76,42.8,42.76,42.8,12723.0,34.8694,34.902,34.8694,34.902,12723.0
2018-08-03 11:30:00,42.79,42.79,42.75,42.76,12575.0,34.8938,34.8938,34.8612,34.8694,12575.0
2018-08-03 11:40:00,42.75,42.78,42.74,42.77,17154.0,34.8612,34.8857,34.8531,34.8775,17154.0
2018-08-03 11:50:00,42.76,42.77,42.73,42.73,10654.0,34.8694,34.8775,34.8449,34.8449,10654.0
2018-08-03 12:00:00,42.73,42.76,42.72,42.76,11767.0,34.8449,34.8694,34.8368,34.8694,11767.0
2018-08-03 12:10:00,42.76,42.81,42.75,42.78,18878.0,34.8694,34.9102,34.8612,34.8857,18878.0
2018-08-03 12:20:00,42.78,42.8,42.78,42.8,9585.0,34.8857,34.902,34.8857,34.902,9585.0
2018-08-03 12:30:00,42.81,42.84,42.81,42.83,16918.0,34.9102,34.9346,34.9102,34.9265,16918.0
2018-08-03 12:40:00,42.83,42.83,42.76,42.78,18348.0,34.9265,34.9265,34.8694,34.8857,18348.0
2018-08-03 12:50:00,42.77,42.79,42.75,42.77,17800.0,34.8775,34.8938,34.8612,34.8775,17800.0
2018-08-03 13:00:00,42.78,42.81,42.77,42.79,19540.0,34.8857,34.9102,34.8775,34.8938,19540.0
2018-08-03 13:10:00,42.79,42.85,42.79,42.82,17576.0,34.8938,34.9428,34.8938,34.9183,17576.0
2018-08-03 13:20:00,42.81,42.84,42.81,42.82,9907.0,34.9102,34.9346,34.9102,34.9183,9907.0
2018-08-03 13:30:00,42.82,42.82,42.77,42.81,13200.0,34.9183,34.9183,34.8775,34.9102,13200.0
2018-08-03 13:40:00,42.81,42.84,42.81,42.83,16254.0,34.9102,34.9346,34.9102,34.9265,16254.0
2018-08-03 13:50:00,42.83,42.86,42.79,42.81,34545.0,34.9265,34.9509,34.8938,34.9102,34545.0
2018-08-03 14:00:00,42.81,42.82,42.8,42.8,9192.0,34.9102,34.9183,34.902,34.902,9192.0
2018-08-03 14:10:00,42.79,42.8,42.74,42.74,13384.0,34.8938,34.902,34.8531,34.8531,13384.0
2018-08-03 14:20:00,42.75,42.77,42.74,42.77,9609.0,34.8612,34.8775,34.8531,34.8775,9609.0
2018-08-03 14:30:00,42.78,42.78,42.72,42.73,24962.0,34.8857,34.8857,34.8368,34.8449,24962.0
2018-08-03 14:40:00,42.73,42.74,42.71,42.73,17569.0,34.8449,34.8531,34.8286,34.8449,17569.0
2018-08-03 14:50:00,42.72,42.76,42.69,42.76,8481.0,34.8368,34.8694,34.8123,34.8694,8481.0
2018-08-03 15:00:00,42.76,42.8,42.76,42.79,17599.0,34.8694,34.902,34.8694,34.8938,17599.0
2018-08-03 15:10:00,42.8,42.83,42.8,42.82,15692.0,34.902,34.9265,34.902,34.9183,15692.0
2018-08-03 15:20:00,42.82,42.84,42.81,42.81,15810.0,34.9183,34.9346,34.9102,34.9102,15810.0
2018-08-03 15:30:00,42.81,42.83,42.79,42.83,23214.0,34.9102,34.9265,34.8938,34.9265,23214.0
2018-08-03 15:40:00,42.83,42.85,42.79,42.79,23660.0,34.9265,34.9428,34.8938,34.8938,23660.0
2018-08-03 15:50:00,42.8,42.84,42.78,42.83,70553.0,34.902,34.9346,34.8857,34.9265,70553.0
2018-08-06 09:30:00,42.79,42.81,42.66,42.74,26708.0,34.8938,34.9102,34.7878,34.8531,26708.0
2018-08-06 09:40:00,42.74,42.78,42.67,42.76,23649.0,34.8531,34.8857,34.796,34.8694,23649.0
2018-08-06 09:50:00,42.76,42.89,42.76,42.89,29610.0,34.8694,34.9754,34.8694,34.9754,29610.0
2018-08-06 10:00:00,42.89,42.93,42.82,42.92,34308.0,34.9754,35.008,34.9183,34.9999,34308.0
2018-08-06 10:10:00,42.92,42.99,42.89,42.94,47931.0,34.9999,35.0569,34.9754,35.0162,47931.0
2018-08-06 10:20:00,42.94,42.94,42.81,42.83,19357.0,35.0162,35.0162,34.9102,34.9265,19357.0
2018-08-06 10:30:00,42.83,42.93,42.81,42.93,20280.0,34.9265,35.008,34.9102,35.008,20280.0
2018-08-06 10:40:00,42.94,42.98,42.93,42.95,24598.0,35.0162,35.0488,35.008,35.0243,24598.0
2018-08-06 10:50:00,42.95,42.95,42.89,42.9,13789.0,35.0243,35.0243,34.9754,34.9835,13789.0
2018-08-06 11:00:00,42.91,42.94,42.88,42.93,16548.0,34.9917,35.0162,34.9672,35.008,16548.0
2018-08-06 11:10:00,42.93,42.94,42.84,42.87,17875.0,35.008,35.0162,34.9346,34.9591,17875.0
2018-08-06 11:20:00,42.87,42.95,42.86,42.92,14308.0,34.9591,35.0243,34.9509,34.9999,14308.0
2018-08-06 11:30:00,42.92,42.98,42.92,42.98,10419.0,34.9999,35.0488,34.9999,35.0488,10419.0
2018-08-06 11:40:00,42.99,42.99,42.98,42.99,10855.0,35.0569,35.0569,35.0488,35.0569,10855.0
2018-08-06 11:50:00,42.99,43.03,42.99,43.03,26102.0,35.0569,35.0896,35.0569,35.0896,26102.0
2018-08-06 12:00:00,43.04,43.13,43.04,43.13,15236.0,35.0977,35.1711,35.0977,35.1711,15236.0
2018-08-06 12:10:00,43.14,43.25,43.14,43.24,28639.0,35.1793,35.269,35.1793,35.2608,28639.0
2018-08-06 12:20:00,43.24,43.25,43.19,43.19,13538.0,35.2608,35.269,35.22,35.22,13538.0
2018-08-06 12:30:00,43.19,43.19,43.18,43.18,9559.0,35.22,35.22,35.2119,35.2119,9559.0
2018-08-06 12:40:00,43.18,43.19,43.16,43.19,10385.0,35.2119,35.22,35.1956,35.22,10385.0
2018-08-06 12:50:00,43.2,43.23,43.2,43.21,14775.0,35.2282,35.2526,35.2282,35.2363,14775.0
2018-08-06 13:00:00,43.21,43.28,43.21,43.27,19954.0,35.2363,35.2934,35.2363,35.2853,19954.0
2018-08-06 13:10:00,43.28,43.31,43.25,43.25,26728.0,35.2934,35.3179,35.269,35.269,26728.0
2018-08-06 13:20:00,43.25,43.25,43.2,43.22,15472.0,35.269,35.269,35.2282,35.2445,15472.0
2018-08-06 13:30:00,43.23,43.24,43.19,43.22,19931.0,35.2526,35.2608,35.22,35.2445,19931.0
2018-08-06 13:40:00,43.22,43.24,43.22,43.23,16661.0,35.2445,35.2608,35.2445,35.2526,16661.0
2018-08-06 13:50:00,43.23,43.23,43.19,43.2,31350.0,35.2526,35.2526,35.22,35.2282,31350.0
2018-08-06 14:00:00,43.2,43.23,43.19,43.22,14979.0,35.2282,35.2526,35.22,35.2445,14979.0
2018-08-06 14:10:00,43.22,43.25,43.22,43.25,9447.0,35.2445,35.269,35.2445,35.269,9447.0
2018-08-06 14:20:00,43.25,43.33,43.25,43.33,23822.0,35.269,35.3342,35.269,35.3342,23822.0
2018-08-06 14:30:00,43.32,43.34,43.31,43.34,14112.0,35.326,35.3423,35.3179,35.3423,14112.0
2018-08-06 14:40:00,43.34,43.39,43.33,43.33,17751.0,35.3423,35.3831,35.3342,35.3342,17751.0
2018-08-06 14:50:00,43.34,43.34,43.29,43.3,18900.0,35.3423,35.3423,35.3016,35.3097,18900.0
2018-08-06 15:00:00,43.31,43.34,43.3,43.34,24980.0,35.3179,35.3423,35.3097,35.3423,24980.0
2018-08-06 15:10:00,43.35,43.4,43.35,43.37,21962.0,35.3505,35.3913,35.3505,35.3668,21962.0
2018-08-06 15:20:00,43.38,43.4,43.37,43.39,17259.0,35.375,35.3913,35.3668,35.3831,17259.0
2018-08-06 15:30:00,43.38,43.4,43.36,43.37,39172.0,35.375,35.3913,35.3587,35.3668,39172.0
2018-08-06 15:40:00,43.37,43.38,43.28,43.3,42589.0,35.3668,35.375,35.2934,35.3097,42589.0
2018-08-06 15:50:00,43.31,43.32,43.26,43.29,71310.0,35.3179,35.326,35.2771,35.3016,71310.0
2018-08-07 09:30:00,43.4,43.54,43.24,43.54,35522.0,35.3913,35.5054,35.2608,35.5054,35522.0
2018-08-07 09:40:00,43.56,43.63,43.53,43.54,28519.0,35.5218,35.5788,35.4973,35.5054,28519.0
2018-08-07 09:50:00,43.56,43.64,43.54,43.61,23062.0,35.5218,35.587,35.5054,35.5625,23062.0
2018-08-07 10:00:00,43.62,43.63,43.51,43.55,27834.0,35.5707,35.5788,35.481,35.5136,27834.0
2018-08-07 10:10:00,43.55,43.55,43.39,43.39,40276.0,35.5136,35.5136,35.3831,35.3831,40276.0
2018-08-07 10:20:00,43.39,43.49,43.39,43.48,31703.0,35.3831,35.4647,35.3831,35.4565,31703.0
2018-08-07 10:30:00,43.48,43.52,43.39,43.45,47356.0,35.4565,35.4891,35.3831,35.4321,47356.0
2018-08-07 10:40:00,43.44,43.46,43.37,43.4,22198.0,35.4239,35.4402,35.3668,35.3913,22198.0
2018-08-07 10:50:00,43.4,43.4,43.35,43.38,27295.0,35.3913,35.3913,35.3505,35.375,27295.0
2018-08-07 11:00:00,43.37,43.49,43.34,43.45,23630.0,35.3668,35.4647,35.3423,35.4321,23630.0
2018-08-07 11:10:00,43.44,43.47,43.4,43.4,21110.0,35.4239,35.4484,35.3913,35.3913,21110.0
2018-08-07 11:20:00,43.41,43.43,43.34,43.35,19020.0,35.3994,35.4157,35.3423,35.3505,19020.0
2018-08-07 11:30:00,43.35,43.39,43.34,43.37,24153.0,35.3505,35.3831,35.3423,35.3668,24153.0
2018-08-07 11:40:00,43.37,43.37,43.33,43.34,24344.0,35.3668,35.3668,35.3342,35.3423,24344.0
2018-08-07 11:50:00,43.33,43.4,43.33,43.39,17886.0,35.3342,35.3913,35.3342,35.3831,17886.0
2018-08-07 12:00:00,43.39,43.45,43.38,43.44,35382.0,35.3831,35.4321,35.375,35.4239,35382.0
2018-08-07 12:10:00,43.45,43.48,43.44,43.47,17379.0,35.4321,35.4565,35.4239,35.4484,17379.0
2018-08-07 12:20:00,43.47,43.48,43.44,43.45,29542.0,35.4484,35.4565,35.4239,35.4321,29542.0
2018-08-07 12:30:00,43.44,43.44,43.39,43.4,14702.0,35.4239,35.4239,35.3831,35.3913,14702.0
2018-08-07 12:40:00,43.4,43.41,43.38,43.41,13151.0,35.3913,35.3994,35.375,35.3994,13151.0
2018-08-07 12:50:00,43.42,43.44,43.4,43.43,14614.0,35.4076,35.4239,35.3913,35.4157,14614.0
2018-08-07 13:00:00,43.43,43.44,43.41,43.44,31396.0,35.4157,35.4239,35.3994,35.4239,31396.0
2018-08-07 13:10:00,43.45,43.46,43.42,43.42,19981.0,35.4321,35.4402,35.4076,35.4076,19981.0
2018-08-07 13:20:00,43.42,43.44,43.41,43.42,16898.0,35.4076,35.4239,35.3994,35.4076,16898.0
2018-08-07 13:30:00,43.43,43.44,43.4,43.4,25503.0,35.4157,35.4239,35.3913,35.3913,25503.0
2018-08-07 13:40:00,43.4,43.51,43.38,43.48,40093.0,35.3913,35.481,35.375,35.4565,40093.0
2018-08-07 13:50:00,43.47,43.54,43.47,43.52,34561.0,35.4484,35.5054,35.4484,35.4891,34561.0
2018-08-07 14:00:00,43.52,43.53,43.47,43.47,34822.0,35.4891,35.4973,35.4484,35.4484,34822.0
2018-08-07 14:10:00,43.47,43.48,43.45,43.47,16927.0,35.4484,35.4565,35.4321,35.4484,16927.0
2018-08-07 14:20:00,43.49,43.51,43.47,43.49,25004.0,35.4647,35.481,35.4484,35.4647,25004.0
2018-08-07 14:30:00,43.49,43.49,43.47,43.49,23316.0,35.4647,35.4647,35.4484,35.4647,23316.0
2018-08-07 14:40:00,43.49,43.49,43.48,43.49,22297.0,35.4647,35.4647,35.4565,35.4647,22297.0
2018-08-07 14:50:00,43.5,43.51,43.49,43.5,20587.0,35.4728,35.481,35.4647,35.4728,20587.0
2018-08-07 15:00:00,43.5,43.51,43.48,43.49,23508.0,35.4728,35.481,35.4565,35.4647,23508.0
2018-08-07 15:10:00,43.5,43.58,43.5,43.57,34268.0,35.4728,35.5381,35.4728,35.5299,34268.0
2018-08-07 15:20:00,43.57,43.59,43.55,43.59,33660.0,35.5299,35.5462,35.5136,35.5462,33660.0
2018-08-07 15:30:00,43.6,43.6,43.54,43.56,31569.0,35.5544,35.5544,35.5054,35.5218,31569.0
2018-08-07 15:40:00,43.56,43.56,43.53,43.54,35734.0,35.5218,35.5218,35.4973,35.5054,35734.0
2018-08-07 15:50:00,43.54,43.6,43.54,43.57,89306.0,35.5054,35.5544,35.5054,35.5299,89306.0
2018-08-08 09:30:00,43.59,43.67,43.52,43.56,22779.0,35.5462,35.6115,35.4891,35.5218,22779.0
2018-08-08 09:40:00,43.55,43.62,43.51,43.62,22499.0,35.5136,35.5707,35.481,35.5707,22499.0
2018-08-08 09:50:00,43.62,43.62,43.49,43.53,23479.0,35.5707,35.5707,35.4647,35.4973,23479.0
2018-08-08 10:00:00,43.56,43.56,43.49,43.53,19414.0,35.5218,35.5218,35.4647,35.4973,19414.0
2018-08-08 10:10:00,43.53,43.53,43.46,43.47,26159.0,35.4973,35.4973,35.4402,35.4484,26159.0
2018-08-08 10:20:00,43.48,43.51,43.45,43.51,19228.0,35.4565,35.481,35.4321,35.481,19228.0
2018-08-08 10:30:00,43.51,43.56,43.51,43.56,20774.0,35.481,35.5218,35.481,35.5218,20774.0
2018-08-08 10:40:00,43.56,43.59,43.55,43.59,9786.0,35.5218,35.5462,35.5136,35.5462,9786.0
2018-08-08 10:50:00,43.59,43.68,43.59,43.68,34007.0,35.5462,35.6196,35.5462,35.6196,34007.0
2018-08-08 11:00:00,43.68,43.72,43.65,43.67,16551.0,35.6196,35.6522,35.5951,35.6115,16551.0
2018-08-08 11:10:00,43.67,43.71,43.67,43.7,17570.0,35.6115,35.6441,35.6115,35.6359,17570.0
2018-08-08 11:20:00,43.71,43.73,43.66,43.69,21567.0,35.6441,35.6604,35.6033,35.6278,21567.0
2018-08-08 11:30:00,43.7,43.74,43.7,43.72,15292.0,35.6359,35.6685,35.6359,35.6522,15292.0
2018-08-08 11:40:00,43.71,43.71,43.67,43.68,11817.0,35.6441,35.6441,35.6115,35.6196,11817.0
2018-08-08 11:50:00,43.67,43.67,43.64,43.65,13944.0,35.6115,35.6115,35.587,35.5951,13944.0
2018-08-08 12:00:00,43.65,43.65,43.6,43.61,19661.0,35.5951,35.5951,35.5544,35.5625,19661.0
2018-08-08 12:10:00,43.61,43.61,43.56,43.57,19291.0,35.5625,35.5625,35.5218,35.5299,19291.0
2018-08-08 12:20:00,43.58,43.58,43.55,43.57,15860.0,35.5381,35.5381,35.5136,35.5299,15860.0
2018-08-08 12:30:00,43.58,43.65,43.58,43.65,16412.0,35.5381,35.5951,35.5381,35.5951,16412.0
2018-08-08 12:40:00,43.65,43.69,43.65,43.68,15967.0,35.5951,35.6278,35.5951,35.6196,15967.0
2018-08-08 12:50:00,43.68,43.68,43.64,43.65,10355.0,35.6196,35.6196,35.587,35.5951,10355.0
2018-08-08 13:00:00,43.66,43.68,43.65,43.68,13983.0,35.6033,35.6196,35.5951,35.6196,13983.0
2018-08-08 13:10:00,43.68,43.69,43.63,43.67,25256.0,35.6196,35.6278,35.5788,35.6115,25256.0
2018-08-08 13:20:00,43.67,43.69,43.65,43.65,17227.0,35.6115,35.6278,35.5951,35.5951,17227.0
2018-08-08 13:30:00,43.66,43.69,43.66,43.68,21468.0,35.6033,35.6278,35.6033,35.6196,21468.0
2018-08-08 13:40:00,43.68,43.73,43.68,43.73,19448.0,35.6196,35.6604,35.6196,35.6604,19448.0
2018-08-08 13:50:00,43.74,43.78,43.72,43.78,36437.0,35.6685,35.7012,35.6522,35.7012,36437.0
2018-08-08 14:00:00,43.79,43.79,43.78,43.79,13743.0,35.7093,35.7093,35.7012,35.7093,13743.0
2018-08-08 14:10:00,43.79,43.81,43.76,43.79,18684.0,35.7093,35.7256,35.6848,35.7093,18684.0
2018-08-08 14:20:00,43.79,43.86,43.79,43.86,23732.0,35.7093,35.7664,35.7093,35.7664,23732.0
2018-08-08 14:30:00,43.86,43.86,43.84,43.84,7868.0,35.7664,35.7664,35.7501,35.7501,7868.0
2018-08-08 14:40:00,43.84,43.87,43.83,43.84,17711.0,35.7501,35.7745,35.7419,35.7501,17711.0
2018-08-08 14:50:00,43.84,43.86,43.83,43.86,15637.0,35.7501,35.7664,35.7419,35.7664,15637.0
2018-08-08 15:00:00,43.87,43.87,43.83,43.85,30457.0,35.7745,35.7745,35.7419,35.7582,30457.0
2018-08-08 15:10:00,43.84,43.96,43.84,43.92,36726.0,35.7501,35.8479,35.7501,35.8153,36726.0
2018-08-08 15:20:00,43.93,43.93,43.89,43.92,22441.0,35.8235,35.8235,35.7909,35.8153,22441.0
2018-08-08 15:30:00,43.91,43.94,43.9,43.92,40247.0,35.8072,35.8316,35.799,35.8153,40247.0
2018-08-08 15:40:00,43.92,43.94,43.86,43.87,33068.0,35.8153,35.8316,35.7664,35.7745,33068.0
2018-08-08 15:50:00,43.87,43.93,43.84,43.84,68629.0,35.7745,35.8235,35.7501,35.7501,68629.0
2018-08-09 09:30:00,43.81,44.03,43.8,43.85,51967.0,35.7256,35.905,35.7175,35.7582,51967.0
2018-08-09 09:40:00,43.85,43.86,43.71,43.8,28208.0,35.7582,35.7664,35.6441,35.7175,28208.0
2018-08-09 09:50:00,43.81,43.92,43.81,43.86,20279.0,35.7256,35.8153,35.7256,35.7664,20279.0
2018-08-09 10:00:00,43.85,44.0,43.85,43.98,16297.0,35.7582,35.8806,35.7582,35.8642,16297.0
2018-08-09 10:10:00,43.98,43.98,43.94,43.97,18748.0,35.8642,35.8642,35.8316,35.8561,18748.0
2018-08-09 10:20:00,43.97,43.98,43.94,43.94,15774.0,35.8561,35.8642,35.8316,35.8316,15774.0
2018-08-09 10:30:00,43.94,43.99,43.93,43.96,26334.0,35.8316,35.8724,35.8235,35.8479,26334.0
2018-08-09 10:40:00,43.95,43.96,43.93,43.94,16237.0,35.8398,35.8479,35.8235,35.8316,16237.0
2018-08-09 10:50:00,43.95,43.97,43.92,43.93,21618.0,35.8398,35.8561,35.8153,35.8235,21618.0
2018-08-09 11:00:00,43.94,43.94,43.87,43.87,22691.0,35.8316,35.8316,35.7745,35.7745,22691.0
2018-08-09 11:10:00,43.88,43.9,43.87,43.9,18858.0,35.7827,35.799,35.7745,35.799,18858.0
2018-08-09 11:20:00,43.89,43.89,43.81,43.87,25761.0,35.7909,35.7909,35.7256,35.7745,25761.0
2018-08-09 11:30:00,43.88,43.9,43.87,43.88,11302.0,35.7827,35.799,35.7745,35.7827,11302.0
2018-08-09 11:40:00,43.88,43.92,43.85,43.85,13250.0,35.7827,35.8153,35.7582,35.7582,13250.0
2018-08-09 11:50:00,43.85,43.85,43.81,43.81,18329.0,35.7582,35.7582,35.7256,35.7256,18329.0
2018-08-09 12:00:00,43.81,43.82,43.79,43.79,18170.0,35.7256,35.7338,35.7093,35.7093,18170.0
2018-08-09 12:10:00,43.79,43.8,43.78,43.79,21270.0,35.7093,35.7175,35.7012,35.7093,21270.0
2018-08-09 12:20:00,43.8,43.89,43.8,43.89,9540.0,35.7175,35.7909,35.7175,35.7909,9540.0
2018-08-09 12:30:00,43.88,43.88,43.85,43.86,11965.0,35.7827,35.7827,35.7582,35.7664,11965.0
2018-08-09 12:40:00,43.86,43.88,43.84,43.88,14102.0,35.7664,35.7827,35.7501,35.7827,14102.0
2018-08-09 12:50:00,43.89,43.93,43.89,43.93,14182.0,35.7909,35.8235,35.7909,35.8235,14182.0
2018-08-09 13:00:00,43.94,43.94,43.9,43.9,18859.0,35.8316,35.8316,35.799,35.799,18859.0
2018-08-09 13:10:00,43.91,43.95,43.91,43.95,8929.0,35.8072,35.8398,35.8072,35.8398,8929.0
2018-08-09 13:20:00,43.96,43.98,43.95,43.97,21846.0,35.8479,35.8642,35.8398,35.8561,21846.0
2018-08-09 13:30:00,43.98,44.03,43.97,44.03,32331.0,35.8642,35.905,35.8561,35.905,32331.0
2018-08-09 13:40:00,44.04,44.06,44.04,44.06,18086.0,35.9132,35.9295,35.9132,35.9295,18086.0
2018-08-09 13:50:00,44.07,44.11,44.06,44.09,27991.0,35.9376,35.9703,35.9295,35.954,27991.0
2018-08-09 14:00:00,44.08,44.08,44.0,44.0,32211.0,35.9458,35.9458,35.8806,35.8806,32211.0
2018-08-09 14:10:00,44.0,44.0,43.95,43.95,19190.0,35.8806,35.8806,35.8398,35.8398,19190.0
2018-08-09 14:20:00,43.95,43.99,43.92,43.99,37844.0,35.8398,35.8724,35.8153,35.8724,37844.0
2018-08-09 14:30:00,43.99,44.01,43.97,44.0,20200.0,35.8724,35.8887,35.8561,35.8806,20200.0
2018-08-09 14:40:00,44.01,44.01,43.96,44.0,17410.0,35.8887,35.8887,35.8479,35.8806,17410.0
2018-08-09 14:50:00,44.0,44.05,44.0,44.03,23812.0,35.8806,35.9213,35.8806,35.905,23812.0
2018-08-09 15:00:00,44.02,44.02,43.99,43.99,16415.0,35.8969,35.8969,35.8724,35.8724,16415.0
2018-08-09 15:10:00,43.99,43.99,43.96,43.97,16355.0,35.8724,35.8724,35.8479,35.8561,16355.0
2018-08-09 15:20:00,43.97,43.97,43.95,43.96,28861.0,35.8561,35.8561,35.8398,35.8479,28861.0
2018-08-09 15:30:00,43.96,43.97,43.92,43.95,33278.0,35.8479,35.8561,35.8153,35.8398,33278.0
2018-08-09 15:40:00,43.94,43.96,43.81,43.81,50533.0,35.8316,35.8479,35.7256,35.7256,50533.0
2018-08-09 15:50:00,43.81,43.83,43.76,43.79,115609.0,35.7256,35.7419,35.6848,35.7093,115609.0
2018-08-10 09:30:00,43.61,43.94,43.61,43.79,61518.0,35.5625,35.8316,35.5625,35.7093,61518.0
2018-08-10 09:40:00,43.8,43.94,43.75,43.84,32572.0,35.7175,35.8316,35.6767,35.7501,32572.0
2018-08-10 09:50:00,43.84,43.88,43.77,43.77,31090.0,35.7501,35.7827,35.693,35.693,31090.0
2018-08-10 10:00:00,43.76,43.78,43.7,43.7,23478.0,35.6848,35.7012,35.6359,35.6359,23478.0
2018-08-10 10:10:00,43.71,43.79,43.69,43.77,19037.0,35.6441,35.7093,35.6278,35.693,19037.0
2018-08-10 10:20:00,43.77,43.78,43.71,43.73,20791.0,35.693,35.7012,35.6441,35.6604,20791.0
2018-08-10 10:30:00,43.73,43.83,43.73,43.78,27108.0,35.6604,35.7419,35.6604,35.7012,27108.0
2018-08-10 10:40:00,43.78,43.78,43.59,43.66,21049.0,35.7012,35.7012,35.5462,35.6033,21049.0
2018-08-10 10:50:00,43.66,43.78,43.61,43.78,26000.0,35.6033,35.7012,35.5625,35.7012,26000.0
2018-08-10 11:00:00,43.79,43.81,43.72,43.72,29933.0,35.7093,35.7256,35.6522,35.6522,29933.0
2018-08-10 11:10:00,43.71,43.78,43.69,43.74,27941.0,35.6441,35.7012,35.6278,35.6685,27941.0
2018-08-10 11:20:00,43.74,43.77,43.69,43.69,17363.0,35.6685,35.693,35.6278,35.6278,17363.0
2018-08-10 11:30:00,43.69,43.79,43.69,43.75,19463.0,35.6278,35.7093,35.6278,35.6767,19463.0
2018-08-10 11:40:00,43.75,43.8,43.75,43.77,29500.0,35.6767,35.7175,35.6767,35.693,29500.0
2018-08-10 11:50:00,43.77,43.78,43.73,43.76,22725.0,35.693,35.7012,35.6604,35.6848,22725.0
2018-08-10 12:00:00,43.75,43.81,43.72,43.8,23308.0,35.6767,35.7256,35.6522,35.7175,23308.0
2018-08-10 12:10:00,43.8,43.84,43.79,43.81,13892.0,35.7175,35.7501,35.7093,35.7256,13892.0
2018-08-10 12:20:00,43.81,43.81,43.78,43.79,11083.0,35.7256,35.7256,35.7012,35.7093,11083.0
2018-08-10 12:30:00,43.79,43.82,43.75,43.76,23882.0,35.7093,35.7338,35.6767,35.6848,23882.0
2018-08-10 12:40:00,43.77,43.79,43.74,43.75,23216.0,35.693,35.7093,35.6685,35.6767,23216.0
2018-08-10 12:50:00,43.75,43.76,43.72,43.76,15189.0,35.6767,35.6848,35.6522,35.6848,15189.0
2018-08-10 13:00:00,43.76,43.8,43.76,43.8,20993.0,35.6848,35.7175,35.6848,35.7175,20993.0
2018-08-10 13:10:00,43.8,43.84,43.8,43.8,19644.0,35.7175,35.7501,35.7175,35.7175,19644.0
2018-08-10 13:20:00,43.79,43.85,43.79,43.84,16037.0,35.7093,35.7582,35.7093,35.7501,16037.0
2018-08-10 13:30:00,43.85,43.85,43.78,43.8,21623.0,35.7582,35.7582,35.7012,35.7175,21623.0
2018-08-10 13:40:00,43.79,43.82,43.72,43.75,26983.0,35.7093,35.7338,35.6522,35.6767,26983.0
2018-08-10 13:50:00,43.76,43.77,43.69,43.71,23462.0,35.6848,35.693,35.6278,35.6441,23462.0
2018-08-10 14:00:00,43.71,43.77,43.7,43.74,26133.0,35.6441,35.693,35.6359,35.6685,26133.0
2018-08-10 14:10:00,43.74,43.79,43.73,43.78,22591.0,35.6685,35.7093,35.6604,35.7012,22591.0
2018-08-10 14:20:00,43.78,43.79,43.7,43.7,19356.0,35.7012,35.7093,35.6359,35.6359,19356.0
2018-08-10 14:30:00,43.69,43.75,43.69,43.74,13803.0,35.6278,35.6767,35.6278,35.6685,13803.0
2018-08-10 14:40:00,43.74,43.74,43.69,43.7,16239.0,35.6685,35.6685,35.6278,35.6359,16239.0
2018-08-10 14:50:00,43.7,43.72,43.68,43.68,16674.0,35.6359,35.6522,35.6196,35.6196,16674.0
2018-08-10 15:00:00,43.68,43.69,43.64,43.68,14816.0,35.6196,35.6278,35.587,35.6196,14816.0
2018-08-10 15:10:00,43.67,43.76,43.66,43.76,20544.0,35.6115,35.6848,35.6033,35.6848,20544.0
2018-08-10 15:20:00,43.77,43.87,43.77,43.84,32508.0,35.693,35.7745,35.693,35.7501,32508.0
2018-08-10 15:30:00,43.85,43.85,43.82,43.83,26153.0,35.7582,35.7582,35.7338,35.7419,26153.0
2018-08-10 15:40:00,43.83,43.84,43.76,43.77,31682.0,35.7419,35.7501,35.6848,35.693,31682.0
2018-08-10 15:50:00,43.76,43.82,43.69,43.78,75134.0,35.6848,35.7338,35.6278,35.7012,75134.0
2018-08-13 09:30:00,44.02,44.37,44.0,44.33,53227.0,35.8969,36.1823,35.8806,36.1497,53227.0
2018-08-13 09:40:00,44.35,44.38,44.21,44.24,45232.0,36.166,36.1904,36.0518,36.0763,45232.0
2018-08-13 09:50:00,44.24,44.33,44.22,44.28,26871.0,36.0763,36.1497,36.06,36.1089,26871.0
2018-08-13 10:00:00,44.28,44.29,44.24,44.25,22978.0,36.1089,36.117,36.0763,36.0844,22978.0
2018-08-13 10:10:00,44.26,44.31,44.15,44.15,47237.0,36.0926,36.1334,36.0029,36.0029,47237.0
2018-08-13 10:20:00,44.14,44.14,44.08,44.13,39534.0,35.9947,35.9947,35.9458,35.9866,39534.0
2018-08-13 10:30:00,44.14,44.16,44.02,44.04,35935.0,35.9947,36.011,35.8969,35.9132,35935.0
2018-08-13 10:40:00,44.04,44.08,44.02,44.06,30381.0,35.9132,35.9458,35.8969,35.9295,30381.0
2018-08-13 10:50:00,44.06,44.09,44.05,44.08,24808.0,35.9295,35.954,35.9213,35.9458,24808.0
2018-08-13 11:00:00,44.09,44.17,44.09,44.13,16767.0,35.954,36.0192,35.954,35.9866,16767.0
2018-08-13 11:10:00,44.13,44.13,43.92,43.94,39299.0,35.9866,35.9866,35.8153,35.8316,39299.0
2018-08-13 11:20:00,43.95,43.96,43.84,43.87,31639.0,35.8398,35.8479,35.7501,35.7745,31639.0
2018-08-13 11:30:00,43.87,43.94,43.85,43.92,33788.0,35.7745,35.8316,35.7582,35.8153,33788.0
2018-08-13 11:40:00,43.92,43.94,43.87,43.9,30927.0,35.8153,35.8316,35.7745,35.799,30927.0
2018-08-13 11:50:00,43.9,43.94,43.77,43.91,39191.0,35.799,35.8316,35.693,35.8072,39191.0
2018-08-13 12:00:00,43.9,43.94,43.9,43.92,15371.0,35.799,35.8316,35.799,35.8153,15371.0
2018-08-13 12:10:00,43.92,43.94,43.9,43.9,20084.0,35.8153,35.8316,35.799,35.799,20084.0
2018-08-13 12:20:00,43.9,43.9,43.77,43.79,21220.0,35.799,35.799,35.693,35.7093,21220.0
2018-08-13 12:30:00,43.79,43.88,43.78,43.84,20763.0,35.7093,35.7827,35.7012,35.7501,20763.0
2018-08-13 12:40:00,43.84,43.85,43.8,43.81,12196.0,35.7501,35.7582,35.7175,35.7256,12196.0
2018-08-13 12:50:00,43.82,43.87,43.82,43.87,18380.0,35.7338,35.7745,35.7338,35.7745,18380.0
2018-08-13 13:00:00,43.87,43.88,43.8,43.87,27039.0,35.7745,35.7827,35.7175,35.7745,27039.0
2018-08-13 13:10:00,43.87,43.94,43.87,43.94,31179.0,35.7745,35.8316,35.7745,35.8316,31179.0
2018-08-13 13:20:00,43.95,43.95,43.89,43.9,23857.0,35.8398,35.8398,35.7909,35.799,23857.0
2018-08-13 13:30:00,43.91,43.94,43.89,43.89,24143.0,35.8072,35.8316,35.7909,35.7909,24143.0
2018-08-13 13:40:00,43.89,43.92,43.87,43.88,20971.0,35.7909,35.8153,35.7745,35.7827,20971.0
2018-08-13 13:50:00,43.88,43.92,43.88,43.92,20726.0,35.7827,35.8153,35.7827,35.8153,20726.0
2018-08-13 14:00:00,43.92,44.02,43.92,44.0,24583.0,35.8153,35.8969,35.8153,35.8806,24583.0
2018-08-13 14:10:00,43.98,44.01,43.94,43.96,18730.0,35.8642,35.8887,35.8316,35.8479,18730.0
2018-08-13 14:20:00,43.96,43.97,43.94,43.94,26581.0,35.8479,35.8561,35.8316,35.8316,26581.0
2018-08-13 14:30:00,43.95,43.97,43.89,43.91,33073.0,35.8398,35.8561,35.7909,35.8072,33073.0
2018-08-13 14:40:00,43.91,43.92,43.82,43.83,34146.0,35.8072,35.8153,35.7338,35.7419,34146.0
2018-08-13 14:50:00,43.82,43.82,43.72,43.75,33320.0,35.7338,35.7338,35.6522,35.6767,33320.0
2018-08-13 15:00:00,43.75,43.84,43.73,43.84,29656.0,35.6767,35.7501,35.6604,35.7501,29656.0
2018-08-13 15:10:00,43.83,43.85,43.81,43.83,28776.0,35.7419,35.7582,35.7256,35.7419,28776.0
2018-08-13 15:20:00,43.84,43.85,43.78,43.78,31057.0,35.7501,35.7582,35.7012,35.7012,31057.0
2018-08-13 15:30:00,43.79,43.87,43.79,43.86,38613.0,35.7093,35.7745,35.7093,35.7664,38613.0
2018-08-13 15:40:00,43.86,43.87,43.8,43.8,31619.0,35.7664,35.7745,35.7175,35.7175,31619.0
2018-08-13 15:50:00,43.79,43.8,43.71,43.76,147235.0,35.7093,35.7175,35.6441,35.6848,147235.0
2018-08-14 09:30:00,43.85,44.07,43.8,43.93,29918.0,35.7582,35.9376,35.7175,35.8235,29918.0
2018-08-14 09:40:00,43.93,43.93,43.6,43.6,27802.0,35.8235,35.8235,35.5544,35.5544,27802.0
2018-08-14 09:50:00,43.61,43.76,43.58,43.75,37644.0,35.5625,35.6848,35.5381,35.6767,37644.0
2018-08-14 10:00:00,43.77,43.77,43.63,43.68,17748.0,35.693,35.693,35.5788,35.6196,17748.0
2018-08-14 10:10:00,43.68,43.75,43.67,43.7,15586.0,35.6196,35.6767,35.6115,35.6359,15586.0
2018-08-14 10:20:00,43.71,43.83,43.71,43.81,15981.0,35.6441,35.7419,35.6441,35.7256,15981.0
2018-08-14 10:30:00,43.82,43.89,43.81,43.84,13923.0,35.7338,35.7909,35.7256,35.7501,13923.0
2018-08-14 10:40:00,43.85,43.91,43.85,43.89,13827.0,35.7582,35.8072,35.7582,35.7909,13827.0
2018-08-14 10:50:00,43.88,43.93,43.86,43.88,31873.0,35.7827,35.8235,35.7664,35.7827,31873.0
2018-08-14 11:00:00,43.89,43.96,43.89,43.95,23094.0,35.7909,35.8479,35.7909,35.8398,23094.0
2018-08-14 11:10:00,43.96,44.01,43.93,43.99,17763.0,35.8479,35.8887,35.8235,35.8724,17763.0
2018-08-14 11:20:00,44.01,44.01,43.93,43.94,14399.0,35.8887,35.8887,35.8235,35.8316,14399.0
2018-08-14 11:30:00,43.93,43.97,43.91,43.94,11030.0,35.8235,35.8561,35.8072,35.8316,11030.0
2018-08-14 11:40:00,43.95,44.11,43.95,44.1,19322.0,35.8398,35.9703,35.8398,35.9621,19322.0
2018-08-14 11:50:00,44.09,44.09,44.01,44.03,12823.0,35.954,35.954,35.8887,35.905,12823.0
2018-08-14 12:00:00,44.04,44.09,44.04,44.06,18178.0,35.9132,35.954,35.9132,35.9295,18178.0
2018-08-14 12:10:00,44.07,44.1,44.07,44.1,42590.0,35.9376,35.9621,35.9376,35.9621,42590.0
2018-08-14 12:20:00,44.1,44.15,44.07,44.15,29671.0,35.9621,36.0029,35.9376,36.0029,29671.0
2018-08-14 12:30:00,44.16,44.19,44.14,44.18,19469.0,36.011,36.0355,35.9947,36.0273,19469.0
2018-08-14 12:40:00,44.18,44.21,44.16,44.16,17182.0,36.0273,36.0518,36.011,36.011,17182.0
2018-08-14 12:50:00,44.16,44.16,44.12,44.13,14275.0,36.011,36.011,35.9784,35.9866,14275.0
2018-08-14 13:00:00,44.14,44.19,44.14,44.17,17726.0,35.9947,36.0355,35.9947,36.0192,17726.0
2018-08-14 13:10:00,44.18,44.22,44.17,44.19,20501.0,36.0273,36.06,36.0192,36.0355,20501.0
2018-08-14 13:20:00,44.19,44.19,44.16,44.18,17523.0,36.0355,36.0355,36.011,36.0273,17523.0
2018-08-14 13:30:00,44.18,44.21,44.17,44.21,13211.0,36.0273,36.0518,36.0192,36.0518,13211.0
2018-08-14 13:40:00,44.21,44.24,44.19,44.23,22674.0,36.0518,36.0763,36.0355,36.0681,22674.0
2018-08-14 13:50:00,44.23,44.27,44.22,44.26,29188.0,36.0681,36.1007,36.06,36.0926,29188.0
2018-08-14 14:00:00,44.27,44.27,44.1,44.11,17522.0,36.1007,36.1007,35.9621,35.9703,17522.0
2018-08-14 14:10:00,44.12,44.13,44.08,44.09,15395.0,35.9784,35.9866,35.9458,35.954,15395.0
2018-08-14 14:20:00,44.09,44.13,44.06,44.13,15938.0,35.954,35.9866,35.9295,35.9866,15938.0
2018-08-14 14:30:00,44.13,44.16,44.13,44.14,11528.0,35.9866,36.011,35.9866,35.9947,11528.0
2018-08-14 14:40:00,44.14,44.14,44.1,44.11,18763.0,35.9947,35.9947,35.9621,35.9703,18763.0
2018-08-14 14:50:00,44.11,44.12,44.09,44.1,14726.0,35.9703,35.9784,35.954,35.9621,14726.0
2018-08-14 15:00:00,44.1,44.1,44.07,44.1,19314.0,35.9621,35.9621,35.9376,35.9621,19314.0
2018-08-14 15:10:00,44.11,44.13,44.07,44.08,27251.0,35.9703,35.9866,35.9376,35.9458,27251.0
2018-08-14 15:20:00,44.08,44.08,44.04,44.05,29241.0,35.9458,35.9458,35.9132,35.9213,29241.0
2018-08-14 15:30:00,44.06,44.06,43.97,44.04,51783.0,35.9295,35.9295,35.8561,35.9132,51783.0
2018-08-14 15:40:00,44.03,44.03,43.96,43.96,39537.0,35.905,35.905,35.8479,35.8479,39537.0
2018-08-14 15:50:00,43.97,44.03,43.96,44.01,71690.0,35.8561,35.905,35.8479,35.8887,71690.0
2018-08-15 09:30:00,43.65,43.84,43.6,43.76,34847.0,35.5951,35.7501,35.5544,35.6848,34847.0
2018-08-15 09:40:00,43.77,43.83,43.62,43.69,61916.0,35.693,35.7419,35.5707,35.6278,61916.0
2018-08-15 09:50:00,43.68,43.68,43.38,43.39,55477.0,35.6196,35.6196,35.375,35.3831,55477.0
2018-08-15 10:00:00,43.38,43.38,43.01,43.13,95223.0,35.375,35.375,35.0732,35.1711,95223.0
2018-08-15 10:10:00,43.13,43.23,43.1,43.19,32508.0,35.1711,35.2526,35.1466,35.22,32508.0
2018-08-15 10:20:00,43.19,43.26,43.08,43.1,43106.0,35.22,35.2771,35.1303,35.1466,43106.0
2018-08-15 10:30:00,43.1,43.21,43.04,43.2,52107.0,35.1466,35.2363,35.0977,35.2282,52107.0
2018-08-15 10:40:00,43.2,43.28,43.18,43.26,33887.0,35.2282,35.2934,35.2119,35.2771,33887.0
2018-08-15 10:50:00,43.26,43.26,43.08,43.11,30737.0,35.2771,35.2771,35.1303,35.1548,30737.0
2018-08-15 11:00:00,43.11,43.42,43.11,43.41,36761.0,35.1548,35.4076,35.1548,35.3994,36761.0
2018-08-15 11:10:00,43.42,43.42,43.25,43.29,32663.0,35.4076,35.4076,35.269,35.3016,32663.0
2018-08-15 11:20:00,43.29,43.35,43.23,43.34,23129.0,35.3016,35.3505,35.2526,35.3423,23129.0
2018-08-15 11:30:00,43.36,43.42,43.32,43.33,23736.0,35.3587,35.4076,35.326,35.3342,23736.0
2018-08-15 11:40:00,43.33,43.33,43.22,43.25,18873.0,35.3342,35.3342,35.2445,35.269,18873.0
2018-08-15 11:50:00,43.24,43.24,43.12,43.12,15439.0,35.2608,35.2608,35.1629,35.1629,15439.0
2018-08-15 12:00:00,43.13,43.16,43.12,43.12,18624.0,35.1711,35.1956,35.1629,35.1629,18624.0
2018-08-15 12:10:00,43.12,43.23,43.1,43.21,26487.0,35.1629,35.2526,35.1466,35.2363,26487.0
2018-08-15 12:20:00,43.21,43.28,43.19,43.28,23049.0,35.2363,35.2934,35.22,35.2934,23049.0
2018-08-15 12:30:00,43.28,43.37,43.28,43.37,15165.0,35.2934,35.3668,35.2934,35.3668,15165.0
2018-08-15 12:40:00,43.38,43.4,43.3,43.3,24934.0,35.375,35.3913,35.3097,35.3097,24934.0
2018-08-15 12:50:00,43.31,43.37,43.25,43.36,27612.0,35.3179,35.3668,35.269,35.3587,27612.0
2018-08-15 13:00:00,43.36,43.44,43.31,43.42,26344.0,35.3587,35.4239,35.3179,35.4076,26344.0
2018-08-15 13:10:00,43.43,43.44,43.36,43.36,19075.0,35.4157,35.4239,35.3587,35.3587,19075.0
2018-08-15 13:20:00,43.35,43.35,43.26,43.32,19236.0,35.3505,35.3505,35.2771,35.326,19236.0
2018-08-15 13:30:00,43.32,43.35,43.27,43.35,16017.0,35.326,35.3505,35.2853,35.3505,16017.0
2018-08-15 13:40:00,43.34,43.41,43.33,43.36,27238.0,35.3423,35.3994,35.3342,35.3587,27238.0
2018-08-15 13:50:00,43.37,43.46,43.36,43.43,45197.0,35.3668,35.4402,35.3587,35.4157,45197.0
2018-08-15 14:00:00,43.42,43.45,43.35,43.36,21414.0,35.4076,35.4321,35.3505,35.3587,21414.0
2018-08-15 14:10:00,43.38,43.4,43.32,43.38,21019.0,35.375,35.3913,35.326,35.375,21019.0
2018-08-15 14:20:00,43.39,43.48,43.39,43.48,45545.0,35.3831,35.4565,35.3831,35.4565,45545.0
2018-08-15 14:30:00,43.47,43.51,43.41,43.47,44930.0,35.4484,35.481,35.3994,35.4484,44930.0
2018-08-15 14:40:00,43.48,43.49,43.44,43.45,26963.0,35.4565,35.4647,35.4239,35.4321,26963.0
2018-08-15 14:50:00,43.45,43.51,43.45,43.51,33528.0,35.4321,35.481,35.4321,35.481,33528.0
2018-08-15 15:00:00,43.52,43.67,43.52,43.66,33222.0,35.4891,35.6115,35.4891,35.6033,33222.0
2018-08-15 15:10:00,43.66,43.67,43.62,43.67,25467.0,35.6033,35.6115,35.5707,35.6115,25467.0
2018-08-15 15:20:00,43.67,43.72,43.65,43.71,51270.0,35.6115,35.6522,35.5951,35.6441,51270.0
2018-08-15 15:30:00,43.72,43.82,43.72,43.77,51912.0,35.6522,35.7338,35.6522,35.693,51912.0
2018-08-15 15:40:00,43.77,43.82,43.71,43.8,57838.0,35.693,35.7338,35.6441,35.7175,57838.0
2018-08-15 15:50:00,43.79,44.49,43.75,43.84,180908.0,35.7093,36.2801,35.6767,35.7501,180908.0
2018-08-16 09:30:00,45.67,46.08,45.17,45.47,339598.0,37.2424,37.5767,36.8347,37.0793,339598.0
2018-08-16 09:40:00,45.46,45.74,45.37,45.62,204269.0,37.0711,37.2995,36.9977,37.2016,204269.0
2018-08-16 09:50:00,45.62,45.81,45.59,45.65,187579.0,37.2016,37.3566,37.1772,37.2261,187579.0
2018-08-16 10:00:00,45.64,45.75,45.28,45.46,197706.0,37.2179,37.3076,36.9244,37.0711,197706.0
2018-08-16 10:10:00,45.46,45.65,45.28,45.4,105744.0,37.0711,37.2261,36.9244,37.0222,105744.0
2018-08-16 10:20:00,45.4,45.61,45.35,45.59,101480.0,37.0222,37.1935,36.9814,37.1772,101480.0
2018-08-16 10:30:00,45.6,45.72,45.6,45.71,85448.0,37.1853,37.2832,37.1853,37.275,85448.0
2018-08-16 10:40:00,45.71,45.88,45.71,45.85,86785.0,37.275,37.4136,37.275,37.3892,86785.0
2018-08-16 10:50:00,45.85,45.89,45.61,45.61,77734.0,37.3892,37.4218,37.1935,37.1935,77734.0
2018-08-16 11:00:00,45.61,45.81,45.61,45.75,37333.0,37.1935,37.3566,37.1935,37.3076,37333.0
2018-08-16 11:10:00,45.74,45.9,45.73,45.86,75920.0,37.2995,37.4299,37.2913,37.3973,75920.0
2018-08-16 11:20:00,45.86,45.92,45.79,45.8,51806.0,37.3973,37.4463,37.3402,37.3484,51806.0
2018-08-16 11:30:00,45.81,45.83,45.71,45.72,38800.0,37.3566,37.3729,37.275,37.2832,38800.0
2018-08-16 11:40:00,45.72,45.72,45.39,45.55,70351.0,37.2832,37.2832,37.0141,37.1445,70351.0
2018-08-16 11:50:00,45.54,45.62,45.5,45.58,37473.0,37.1364,37.2016,37.1038,37.169,37473.0
2018-08-16 12:00:00,45.58,45.65,45.46,45.47,58201.0,37.169,37.2261,37.0711,37.0793,58201.0
2018-08-16 12:10:00,45.47,45.51,45.37,45.47,60512.0,37.0793,37.1119,36.9977,37.0793,60512.0
2018-08-16 12:20:00,45.46,45.5,45.38,45.38,53940.0,37.0711,37.1038,37.0059,37.0059,53940.0
2018-08-16 12:30:00,45.38,45.44,45.28,45.41,48741.0,37.0059,37.0548,36.9244,37.0304,48741.0
2018-08-16 12:40:00,45.4,45.48,45.37,45.47,30709.0,37.0222,37.0874,36.9977,37.0793,30709.0
2018-08-16 12:50:00,45.47,45.58,45.47,45.55,43941.0,37.0793,37.169,37.0793,37.1445,43941.0
2018-08-16 13:00:00,45.55,45.72,45.54,45.67,42009.0,37.1445,37.2832,37.1364,37.2424,42009.0
2018-08-16 13:10:00,45.67,45.71,45.62,45.62,21836.0,37.2424,37.275,37.2016,37.2016,21836.0
2018-08-16 13:20:00,45.63,45.69,45.6,45.67,32013.0,37.2098,37.2587,37.1853,37.2424,32013.0
2018-08-16 13:30:00,45.66,45.68,45.57,45.64,31899.0,37.2342,37.2505,37.1608,37.2179,31899.0
2018-08-16 13:40:00,45.63,45.65,45.45,45.47,40980.0,37.2098,37.2261,37.063,37.0793,40980.0
2018-08-16 13:50:00,45.48,45.55,45.46,45.52,30037.0,37.0874,37.1445,37.0711,37.1201,30037.0
2018-08-16 14:00:00,45.52,45.63,45.5,45.6,31402.0,37.1201,37.2098,37.1038,37.1853,31402.0
2018-08-16 14:10:00,45.6,45.64,45.52,45.64,29255.0,37.1853,37.2179,37.1201,37.2179,29255.0
2018-08-16 14:20:00,45.63,45.67,45.56,45.56,29140.0,37.2098,37.2424,37.1527,37.1527,29140.0
2018-08-16 14:30:00,45.55,45.55,45.4,45.42,69229.0,37.1445,37.1445,37.0222,37.0385,69229.0
2018-08-16 14:40:00,45.42,45.43,45.35,45.35,51129.0,37.0385,37.0467,36.9814,36.9814,51129.0
2018-08-16 14:50:00,45.34,45.43,45.31,45.37,38597.0,36.9733,37.0467,36.9488,36.9977,38597.0
2018-08-16 15:00:00,45.36,45.39,45.31,45.35,34949.0,36.9896,37.0141,36.9488,36.9814,34949.0
2018-08-16 15:10:00,45.35,45.38,45.27,45.27,41841.0,36.9814,37.0059,36.9162,36.9162,41841.0
2018-08-16 15:20:00,45.27,45.35,45.26,45.33,43710.0,36.9162,36.9814,36.908,36.9651,43710.0
2018-08-16 15:30:00,45.32,45.32,45.26,45.26,53928.0,36.957,36.957,36.908,36.908,53928.0
2018-08-16 15:40:00,45.26,45.27,45.14,45.17,62388.0,36.908,36.9162,36.8102,36.8347,62388.0
2018-08-16 15:50:00,45.16,45.19,45.08,45.17,182410.0,36.8265,36.851,36.7613,36.8347,182410.0
2018-08-17 09:30:00,45.1,45.46,44.92,45.45,179020.0,36.7776,37.0711,36.6308,37.063,179020.0
2018-08-17 09:40:00,45.45,45.45,45.33,45.41,44662.0,37.063,37.063,36.9651,37.0304,44662.0
2018-08-17 09:50:00,45.44,45.48,45.36,45.39,43237.0,37.0548,37.0874,36.9896,37.0141,43237.0
2018-08-17 10:00:00,45.4,45.48,45.37,45.44,37435.0,37.0222,37.0874,36.9977,37.0548,37435.0
2018-08-17 10:10:00,45.44,45.58,45.42,45.56,49513.0,37.0548,37.169,37.0385,37.1527,49513.0
2018-08-17 10:20:00,45.56,45.56,45.47,45.47,34225.0,37.1527,37.1527,37.0793,37.0793,34225.0
2018-08-17 10:30:00,45.48,45.58,45.44,45.54,29605.0,37.0874,37.169,37.0548,37.1364,29605.0
2018-08-17 10:40:00,45.54,45.58,45.54,45.57,35041.0,37.1364,37.169,37.1364,37.1608,35041.0
2018-08-17 10:50:00,45.57,45.64,45.56,45.59,28403.0,37.1608,37.2179,37.1527,37.1772,28403.0
2018-08-17 11:00:00,45.6,45.6,45.48,45.58,31482.0,37.1853,37.1853,37.0874,37.169,31482.0
2018-08-17 11:10:00,45.58,45.67,45.56,45.67,27351.0,37.169,37.2424,37.1527,37.2424,27351.0
2018-08-17 11:20:00,45.67,45.74,45.65,45.74,89031.0,37.2424,37.2995,37.2261,37.2995,89031.0
2018-08-17 11:30:00,45.75,45.82,45.71,45.74,42366.0,37.3076,37.3647,37.275,37.2995,42366.0
2018-08-17 11:40:00,45.74,45.81,45.74,45.8,17049.0,37.2995,37.3566,37.2995,37.3484,17049.0
2018-08-17 11:50:00,45.8,45.83,45.78,45.81,23937.0,37.3484,37.3729,37.3321,37.3566,23937.0
2018-08-17 12:00:00,45.81,45.81,45.72,45.76,19375.0,37.3566,37.3566,37.2832,37.3158,19375.0
2018-08-17 12:10:00,45.76,45.76,45.68,45.73,25960.0,37.3158,37.3158,37.2505,37.2913,25960.0
2018-08-17 12:20:00,45.74,45.81,45.74,45.8,24053.0,37.2995,37.3566,37.2995,37.3484,24053.0
2018-08-17 12:30:00,45.8,45.8,45.75,45.78,17663.0,37.3484,37.3484,37.3076,37.3321,17663.0
2018-08-17 12:40:00,45.78,45.82,45.78,45.82,20624.0,37.3321,37.3647,37.3321,37.3647,20624.0
2018-08-17 12:50:00,45.83,45.83,45.75,45.75,22042.0,37.3729,37.3729,37.3076,37.3076,22042.0
2018-08-17 13:00:00,45.75,45.78,45.74,45.77,17492.0,37.3076,37.3321,37.2995,37.3239,17492.0
2018-08-17 13:10:00,45.78,45.82,45.76,45.8,31239.0,37.3321,37.3647,37.3158,37.3484,31239.0
2018-08-17 13:20:00,45.8,45.81,45.77,45.77,13622.0,37.3484,37.3566,37.3239,37.3239,13622.0
2018-08-17 13:30:00,45.77,45.81,45.77,45.81,14663.0,37.3239,37.3566,37.3239,37.3566,14663.0
2018-08-17 13:40:00,45.81,45.84,45.81,45.84,21176.0,37.3566,37.381,37.3566,37.381,21176.0
2018-08-17 13:50:00,45.83,45.9,45.82,45.88,47724.0,37.3729,37.4299,37.3647,37.4136,47724.0
2018-08-17 14:00:00,45.87,46.03,45.86,45.99,108083.0,37.4055,37.536,37.3973,37.5033,108083.0
2018-08-17 14:10:00,45.99,46.01,45.92,45.94,34741.0,37.5033,37.5196,37.4463,37.4626,34741.0
2018-08-17 14:20:00,45.95,46.01,45.94,45.99,23665.0,37.4707,37.5196,37.4626,37.5033,23665.0
2018-08-17 14:30:00,45.99,45.99,45.93,45.94,20814.0,37.5033,37.5033,37.4544,37.4626,20814.0
2018-08-17 14:40:00,45.94,45.98,45.94,45.96,21323.0,37.4626,37.4952,37.4626,37.4789,21323.0
2018-08-17 14:50:00,45.96,46.07,45.96,46.04,56926.0,37.4789,37.5686,37.4789,37.5441,56926.0
2018-08-17 15:00:00,46.04,46.04,45.97,45.97,30547.0,37.5441,37.5441,37.487,37.487,30547.0
2018-08-17 15:10:00,45.96,45.99,45.96,45.98,27956.0,37.4789,37.5033,37.4789,37.4952,27956.0
2018-08-17 15:20:00,45.98,46.01,45.96,45.97,30844.0,37.4952,37.5196,37.4789,37.487,30844.0
2018-08-17 15:30:00,45.96,46.01,45.91,46.0,72856.0,37.4789,37.5196,37.4381,37.5115,72856.0
2018-08-17 15:40:00,46.0,46.02,45.94,45.94,37398.0,37.5115,37.5278,37.4626,37.4626,37398.0
2018-08-17 15:50:00,45.94,45.94,45.84,45.86,95141.0,37.4626,37.4626,37.381,37.3973,95141.0
2018-08-20 09:30:00,45.96,46.32,45.88,46.24,72376.0,37.4789,37.7724,37.4136,37.7072,72376.0
2018-08-20 09:40:00,46.25,46.27,46.12,46.2,66538.0,37.7154,37.7317,37.6093,37.6746,66538.0
2018-08-20 09:50:00,46.19,46.19,46.08,46.13,50778.0,37.6664,37.6664,37.5767,37.6175,50778.0
2018-08-20 10:00:00,46.12,46.18,46.1,46.17,28608.0,37.6093,37.6583,37.593,37.6501,28608.0
2018-08-20 10:10:00,46.17,46.19,46.0,46.0,41124.0,37.6501,37.6664,37.5115,37.5115,41124.0
2018-08-20 10:20:00,46.0,46.0,45.9,45.98,46767.0,37.5115,37.5115,37.4299,37.4952,46767.0
2018-08-20 10:30:00,45.97,46.03,45.95,45.99,38136.0,37.487,37.536,37.4707,37.5033,38136.0
2018-08-20 10:40:00,45.98,45.98,45.89,45.89,42998.0,37.4952,37.4952,37.4218,37.4218,42998.0
2018-08-20 10:50:00,45.88,45.88,45.78,45.81,45460.0,37.4136,37.4136,37.3321,37.3566,45460.0
2018-08-20 11:00:00,45.81,45.86,45.81,45.86,36936.0,37.3566,37.3973,37.3566,37.3973,36936.0
2018-08-20 11:10:00,45.86,45.95,45.85,45.95,30725.0,37.3973,37.4707,37.3892,37.4707,30725.0
2018-08-20 11:20:00,45.96,45.98,45.91,45.98,22059.0,37.4789,37.4952,37.4381,37.4952,22059.0
2018-08-20 11:30:00,45.96,46.0,45.95,46.0,22677.0,37.4789,37.5115,37.4707,37.5115,22677.0
2018-08-20 11:40:00,46.0,46.03,45.99,46.03,17310.0,37.5115,37.536,37.5033,37.536,17310.0
2018-08-20 11:50:00,46.04,46.09,46.03,46.04,25893.0,37.5441,37.5849,37.536,37.5441,25893.0
2018-08-20 12:00:00,46.04,46.1,46.03,46.1,19673.0,37.5441,37.593,37.536,37.593,19673.0
2018-08-20 12:10:00,46.1,46.12,46.06,46.07,16267.0,37.593,37.6093,37.5604,37.5686,16267.0
2018-08-20 12:20:00,46.07,46.08,46.04,46.06,15527.0,37.5686,37.5767,37.5441,37.5604,15527.0
2018-08-20 12:30:00,46.06,46.08,46.03,46.07,16298.0,37.5604,37.5767,37.536,37.5686,16298.0
2018-08-20 12:40:00,46.07,46.08,46.04,46.04,11169.0,37.5686,37.5767,37.5441,37.5441,11169.0
2018-08-20 12:50:00,46.03,46.13,46.02,46.12,22518.0,37.536,37.6175,37.5278,37.6093,22518.0
2018-08-20 13:00:00,46.13,46.15,46.11,46.12,20526.0,37.6175,37.6338,37.6012,37.6093,20526.0
2018-08-20 13:10:00,46.12,46.15,46.11,46.13,12100.0,37.6093,37.6338,37.6012,37.6175,12100.0
2018-08-20 13:20:00,46.12,46.19,46.12,46.19,11338.0,37.6093,37.6664,37.6093,37.6664,11338.0
2018-08-20 13:30:00,46.18,46.19,46.17,46.17,13880.0,37.6583,37.6664,37.6501,37.6501,13880.0
2018-08-20 13:40:00,46.17,46.2,46.15,46.19,28163.0,37.6501,37.6746,37.6338,37.6664,28163.0
2018-08-20 13:50:00,46.19,46.2,46.17,46.2,13546.0,37.6664,37.6746,37.6501,37.6746,13546.0
2018-08-20 14:00:00,46.2,46.22,46.16,46.17,21582.0,37.6746,37.6909,37.642,37.6501,21582.0
2018-08-20 14:10:00,46.17,46.17,46.13,46.16,19872.0,37.6501,37.6501,37.6175,37.642,19872.0
2018-08-20 14:20:00,46.16,46.2,46.16,46.19,13930.0,37.642,37.6746,37.642,37.6664,13930.0
2018-08-20 14:30:00,46.19,46.19,46.16,46.16,13993.0,37.6664,37.6664,37.642,37.642,13993.0
2018-08-20 14:40:00,46.16,46.19,46.14,46.19,21629.0,37.642,37.6664,37.6257,37.6664,21629.0
2018-08-20 14:50:00,46.19,46.24,46.18,46.23,9684.0,37.6664,37.7072,37.6583,37.6991,9684.0
2018-08-20 15:00:00,46.23,46.23,46.15,46.15,21854.0,37.6991,37.6991,37.6338,37.6338,21854.0
2018-08-20 15:10:00,46.16,46.16,46.14,46.15,10626.0,37.642,37.642,37.6257,37.6338,10626.0
2018-08-20 15:20:00,46.15,46.2,46.15,46.2,31898.0,37.6338,37.6746,37.6338,37.6746,31898.0
2018-08-20 15:30:00,46.2,46.24,46.2,46.24,34498.0,37.6746,37.7072,37.6746,37.7072,34498.0
2018-08-20 15:40:00,46.23,46.26,46.21,46.22,44158.0,37.6991,37.7235,37.6827,37.6909,44158.0
2018-08-20 15:50:00,46.22,46.26,46.19,46.23,137714.0,37.6909,37.7235,37.6664,37.6991,137714.0
2018-08-21 09:30:00,46.24,46.24,45.88,46.19,21307.0,37.7072,37.7072,37.4136,37.6664,21307.0
2018-08-21 09:40:00,46.27,46.42,46.25,46.29,30555.0,37.7317,37.854,37.7154,37.748,30555.0
2018-08-21 09:50:00,46.29,46.4,46.29,46.4,16089.0,37.748,37.8377,37.748,37.8377,16089.0
2018-08-21 10:00:00,46.4,46.43,46.33,46.38,39977.0,37.8377,37.8621,37.7806,37.8214,39977.0
2018-08-21 10:10:00,46.38,46.4,46.38,46.39,25424.0,37.8214,37.8377,37.8214,37.8295,25424.0
2018-08-21 10:20:00,46.39,46.39,46.23,46.24,11517.0,37.8295,37.8295,37.6991,37.7072,11517.0
2018-08-21 10:30:00,46.22,46.23,46.16,46.18,11152.0,37.6909,37.6991,37.642,37.6583,11152.0
2018-08-21 10:40:00,46.17,46.28,46.17,46.28,10565.0,37.6501,37.7398,37.6501,37.7398,10565.0
2018-08-21 10:50:00,46.28,46.3,46.26,46.28,17223.0,37.7398,37.7561,37.7235,37.7398,17223.0
2018-08-21 11:00:00,46.29,46.29,46.26,46.28,10962.0,37.748,37.748,37.7235,37.7398,10962.0
2018-08-21 11:10:00,46.28,46.3,46.24,46.24,8851.0,37.7398,37.7561,37.7072,37.7072,8851.0
2018-08-21 11:20:00,46.25,46.26,46.2,46.2,9772.0,37.7154,37.7235,37.6746,37.6746,9772.0
2018-08-21 11:30:00,46.19,46.24,46.18,46.19,13779.0,37.6664,37.7072,37.6583,37.6664,13779.0
2018-08-21 11:40:00,46.19,46.19,46.13,46.13,15543.0,37.6664,37.6664,37.6175,37.6175,15543.0
2018-08-21 11:50:00,46.14,46.14,46.05,46.07,20373.0,37.6257,37.6257,37.5523,37.5686,20373.0
2018-08-21 12:00:00,46.08,46.14,46.07,46.14,14322.0,37.5767,37.6257,37.5686,37.6257,14322.0
2018-08-21 12:10:00,46.14,46.15,46.12,46.12,7600.0,37.6257,37.6338,37.6093,37.6093,7600.0
2018-08-21 12:20:00,46.11,46.15,46.1,46.14,16995.0,37.6012,37.6338,37.593,37.6257,16995.0
2018-08-21 12:30:00,46.14,46.14,46.1,46.12,17605.0,37.6257,37.6257,37.593,37.6093,17605.0
2018-08-21 12:40:00,46.13,46.19,46.13,46.19,11677.0,37.6175,37.6664,37.6175,37.6664,11677.0
2018-08-21 12:50:00,46.19,46.21,46.18,46.19,8684.0,37.6664,37.6827,37.6583,37.6664,8684.0
2018-08-21 13:00:00,46.19,46.22,46.16,46.19,15384.0,37.6664,37.6909,37.642,37.6664,15384.0
2018-08-21 13:10:00,46.19,46.19,46.11,46.13,26439.0,37.6664,37.6664,37.6012,37.6175,26439.0
2018-08-21 13:20:00,46.14,46.17,46.14,46.15,8633.0,37.6257,37.6501,37.6257,37.6338,8633.0
2018-08-21 13:30:00,46.15,46.16,46.13,46.13,9352.0,37.6338,37.642,37.6175,37.6175,9352.0
2018-08-21 13:40:00,46.14,46.15,46.13,46.13,13522.0,37.6257,37.6338,37.6175,37.6175,13522.0
2018-08-21 13:50:00,46.13,46.13,46.11,46.12,10748.0,37.6175,37.6175,37.6012,37.6093,10748.0
2018-08-21 14:00:00,46.13,46.15,46.1,46.13,13702.0,37.6175,37.6338,37.593,37.6175,13702.0
2018-08-21 14:10:00,46.13,46.13,46.05,46.05,14863.0,37.6175,37.6175,37.5523,37.5523,14863.0
2018-08-21 14:20:00,46.05,46.05,46.03,46.04,4761.0,37.5523,37.5523,37.536,37.5441,4761.0
2018-08-21 14:30:00,46.04,46.04,45.95,45.97,30189.0,37.5441,37.5441,37.4707,37.487,30189.0
2018-08-21 14:40:00,45.96,45.99,45.9,45.9,22263.0,37.4789,37.5033,37.4299,37.4299,22263.0
2018-08-21 14:50:00,45.9,45.9,45.83,45.89,21876.0,37.4299,37.4299,37.3729,37.4218,21876.0
2018-08-21 15:00:00,45.88,45.92,45.86,45.9,11444.0,37.4136,37.4463,37.3973,37.4299,11444.0
2018-08-21 15:10:00,45.9,45.9,45.82,45.82,26417.0,37.4299,37.4299,37.3647,37.3647,26417.0
2018-08-21 15:20:00,45.83,45.93,45.83,45.89,20025.0,37.3729,37.4544,37.3729,37.4218,20025.0
2018-08-21 15:30:00,45.88,45.88,45.85,45.85,16473.0,37.4136,37.4136,37.3892,37.3892,16473.0
2018-08-21 15:40:00,45.84,45.84,45.74,45.78,54600.0,37.381,37.381,37.2995,37.3321,54600.0
2018-08-21 15:50:00,45.77,45.82,45.72,45.78,104517.0,37.3239,37.3647,37.2832,37.3321,104517.0
2018-08-22 09:30:00,45.92,46.04,45.8,45.92,79396.0,37.4463,37.5441,37.3484,37.4463,79396.0
2018-08-22 09:40:00,45.93,45.99,45.88,45.89,26503.0,37.4544,37.5033,37.4136,37.4218,26503.0
2018-08-22 09:50:00,45.89,46.01,45.89,45.97,43541.0,37.4218,37.5196,37.4218,37.487,43541.0
2018-08-22 10:00:00,45.98,46.03,45.89,45.89,46747.0,37.4952,37.536,37.4218,37.4218,46747.0
2018-08-22 10:10:00,45.9,45.99,45.86,45.98,25803.0,37.4299,37.5033,37.3973,37.4952,25803.0
2018-08-22 10:20:00,45.98,45.98,45.93,45.93,12892.0,37.4952,37.4952,37.4544,37.4544,12892.0
2018-08-22 10:30:00,45.93,46.08,45.93,46.05,50826.0,37.4544,37.5767,37.4544,37.5523,50826.0
2018-08-22 10:40:00,46.04,46.13,46.02,46.12,19662.0,37.5441,37.6175,37.5278,37.6093,19662.0
2018-08-22 10:50:00,46.13,46.13,46.08,46.1,15614.0,37.6175,37.6175,37.5767,37.593,15614.0
2018-08-22 11:00:00,46.11,46.13,46.1,46.1,15437.0,37.6012,37.6175,37.593,37.593,15437.0
2018-08-22 11:10:00,46.09,46.12,46.08,46.1,23215.0,37.5849,37.6093,37.5767,37.593,23215.0
2018-08-22 11:20:00,46.09,46.1,46.08,46.1,11089.0,37.5849,37.593,37.5767,37.593,11089.0
2018-08-22 11:30:00,46.1,46.1,46.06,46.09,14730.0,37.593,37.593,37.5604,37.5849,14730.0
2018-08-22 11:40:00,46.09,46.11,46.08,46.09,10466.0,37.5849,37.6012,37.5767,37.5849,10466.0
2018-08-22 11:50:00,46.1,46.15,46.09,46.15,10022.0,37.593,37.6338,37.5849,37.6338,10022.0
2018-08-22 12:00:00,46.15,46.16,46.13,46.14,50744.0,37.6338,37.642,37.6175,37.6257,50744.0
2018-08-22 12:10:00,46.13,46.13,46.05,46.07,36386.0,37.6175,37.6175,37.5523,37.5686,36386.0
2018-08-22 12:20:00,46.07,46.09,46.06,46.06,13731.0,37.5686,37.5849,37.5604,37.5604,13731.0
2018-08-22 12:30:00,46.06,46.06,46.0,46.01,9100.0,37.5604,37.5604,37.5115,37.5196,9100.0
2018-08-22 12:40:00,46.01,46.04,46.01,46.02,8855.0,37.5196,37.5441,37.5196,37.5278,8855.0
2018-08-22 12:50:00,46.03,46.07,46.03,46.06,10794.0,37.536,37.5686,37.536,37.5604,10794.0
2018-08-22 13:00:00,46.05,46.05,46.03,46.03,8674.0,37.5523,37.5523,37.536,37.536,8674.0
2018-08-22 13:10:00,46.03,46.05,46.03,46.05,6408.0,37.536,37.5523,37.536,37.5523,6408.0
2018-08-22 13:20:00,46.06,46.09,46.05,46.05,13888.0,37.5604,37.5849,37.5523,37.5523,13888.0
2018-08-22 13:30:00,46.05,46.1,46.05,46.07,9307.0,37.5523,37.593,37.5523,37.5686,9307.0
2018-08-22 13:40:00,46.07,46.08,46.03,46.04,10109.0,37.5686,37.5767,37.536,37.5441,10109.0
2018-08-22 13:50:00,46.05,46.08,46.04,46.06,21676.0,37.5523,37.5767,37.5441,37.5604,21676.0
2018-08-22 14:00:00,46.05,46.13,46.04,46.07,36410.0,37.5523,37.6175,37.5441,37.5686,36410.0
2018-08-22 14:10:00,46.06,46.08,46.03,46.05,31021.0,37.5604,37.5767,37.536,37.5523,31021.0
2018-08-22 14:20:00,46.04,46.04,45.96,46.01,27609.0,37.5441,37.5441,37.4789,37.5196,27609.0
2018-08-22 14:30:00,46.0,46.03,46.0,46.0,12407.0,37.5115,37.536,37.5115,37.5115,12407.0
2018-08-22 14:40:00,45.99,46.01,45.98,45.99,12441.0,37.5033,37.5196,37.4952,37.5033,12441.0
2018-08-22 14:50:00,45.99,46.02,45.98,46.01,14227.0,37.5033,37.5278,37.4952,37.5196,14227.0
2018-08-22 15:00:00,46.02,46.05,46.02,46.05,15737.0,37.5278,37.5523,37.5278,37.5523,15737.0
2018-08-22 15:10:00,46.05,46.07,46.03,46.05,21398.0,37.5523,37.5686,37.536,37.5523,21398.0
2018-08-22 15:20:00,46.04,46.09,46.04,46.09,21053.0,37.5441,37.5849,37.5441,37.5849,21053.0
2018-08-22 15:30:00,46.09,46.14,46.09,46.1,35455.0,37.5849,37.6257,37.5849,37.593,35455.0
2018-08-22 15:40:00,46.09,46.1,46.06,46.06,31976.0,37.5849,37.593,37.5604,37.5604,31976.0
2018-08-22 15:50:00,46.06,46.06,45.98,45.99,146298.0,37.5604,37.5604,37.4952,37.5033,146298.0
2018-08-23 09:30:00,45.97,46.12,45.86,46.11,26717.0,37.487,37.6093,37.3973,37.6012,26717.0
2018-08-23 09:40:00,46.12,46.21,46.12,46.16,23626.0,37.6093,37.6827,37.6093,37.642,23626.0
2018-08-23 09:50:00,46.15,46.22,46.12,46.18,15534.0,37.6338,37.6909,37.6093,37.6583,15534.0
2018-08-23 10:00:00,46.19,46.2,46.1,46.14,12003.0,37.6664,37.6746,37.593,37.6257,12003.0
2018-08-23 10:10:00,46.14,46.19,46.14,46.16,9400.0,37.6257,37.6664,37.6257,37.642,9400.0
2018-08-23 10:20:00,46.18,46.24,46.17,46.21,24088.0,37.6583,37.7072,37.6501,37.6827,24088.0
2018-08-23 10:30:00,46.21,46.21,46.19,46.21,31502.0,37.6827,37.6827,37.6664,37.6827,31502.0
2018-08-23 10:40:00,46.22,46.23,46.16,46.19,12914.0,37.6909,37.6991,37.642,37.6664,12914.0
2018-08-23 10:50:00,46.19,46.19,46.11,46.11,8861.0,37.6664,37.6664,37.6012,37.6012,8861.0
2018-08-23 11:00:00,46.11,46.12,46.04,46.09,9688.0,37.6012,37.6093,37.5441,37.5849,9688.0
2018-08-23 11:10:00,46.08,46.1,45.92,45.93,22242.0,37.5767,37.593,37.4463,37.4544,22242.0
2018-08-23 11:20:00,45.93,46.02,45.9,45.97,34484.0,37.4544,37.5278,37.4299,37.487,34484.0
2018-08-23 11:30:00,45.97,46.02,45.94,45.96,17695.0,37.487,37.5278,37.4626,37.4789,17695.0
2018-08-23 11:40:00,45.96,46.03,45.94,46.02,15749.0,37.4789,37.536,37.4626,37.5278,15749.0
2018-08-23 11:50:00,46.01,46.03,45.93,45.93,28577.0,37.5196,37.536,37.4544,37.4544,28577.0
2018-08-23 12:00:00,45.93,45.98,45.93,45.96,12124.0,37.4544,37.4952,37.4544,37.4789,12124.0
2018-08-23 12:10:00,45.97,45.99,45.94,45.99,10571.0,37.487,37.5033,37.4626,37.5033,10571.0
2018-08-23 12:20:00,46.0,46.02,45.98,46.0,19678.0,37.5115,37.5278,37.4952,37.5115,19678.0
2018-08-23 12:30:00,45.99,46.0,45.98,45.98,8821.0,37.5033,37.5115,37.4952,37.4952,8821.0
2018-08-23 12:40:00,45.99,46.0,45.96,45.98,9858.0,37.5033,37.5115,37.4789,37.4952,9858.0
2018-08-23 12:50:00,45.97,45.97,45.89,45.93,13607.0,37.487,37.487,37.4218,37.4544,13607.0
2018-08-23 13:00:00,45.94,45.96,45.87,45.87,17152.0,37.4626,37.4789,37.4055,37.4055,17152.0
2018-08-23 13:10:00,45.87,45.94,45.86,45.94,12583.0,37.4055,37.4626,37.3973,37.4626,12583.0
2018-08-23 13:20:00,45.93,45.96,45.93,45.95,8144.0,37.4544,37.4789,37.4544,37.4707,8144.0
2018-08-23 13:30:00,45.96,45.96,45.91,45.95,8051.0,37.4789,37.4789,37.4381,37.4707,8051.0
2018-08-23 13:40:00,45.96,45.98,45.94,45.97,7895.0,37.4789,37.4952,37.4626,37.487,7895.0
2018-08-23 13:50:00,45.97,45.99,45.96,45.97,9382.0,37.487,37.5033,37.4789,37.487,9382.0
2018-08-23 14:00:00,45.99,46.0,45.98,46.0,14227.0,37.5033,37.5115,37.4952,37.5115,14227.0
2018-08-23 14:10:00,46.0,46.05,46.0,46.03,6400.0,37.5115,37.5523,37.5115,37.536,6400.0
2018-08-23 14:20:00,46.04,46.06,46.02,46.03,8509.0,37.5441,37.5604,37.5278,37.536,8509.0
2018-08-23 14:30:00,46.03,46.03,46.01,46.03,5772.0,37.536,37.536,37.5196,37.536,5772.0
2018-08-23 14:40:00,46.02,46.08,46.02,46.05,8496.0,37.5278,37.5767,37.5278,37.5523,8496.0
2018-08-23 14:50:00,46.02,46.03,45.99,45.99,11341.0,37.5278,37.536,37.5033,37.5033,11341.0
2018-08-23 15:00:00,46.0,46.0,45.98,46.0,13739.0,37.5115,37.5115,37.4952,37.5115,13739.0
2018-08-23 15:10:00,46.0,46.01,45.93,45.98,19725.0,37.5115,37.5196,37.4544,37.4952,19725.0
2018-08-23 15:20:00,45.99,46.03,45.98,46.03,10957.0,37.5033,37.536,37.4952,37.536,10957.0
2018-08-23 15:30:00,46.03,46.03,45.96,45.98,14494.0,37.536,37.536,37.4789,37.4952,14494.0
2018-08-23 15:40:00,45.97,46.0,45.94,45.98,32804.0,37.487,37.5115,37.4626,37.4952,32804.0
2018-08-23 15:50:00,45.97,46.06,45.96,46.02,123238.0,37.487,37.5604,37.4789,37.5278,123238.0
2018-08-24 09:30:00,46.2,46.36,46.08,46.31,30951.0,37.6746,37.8051,37.5767,37.7643,30951.0
2018-08-24 09:40:00,46.31,46.32,46.18,46.21,17475.0,37.7643,37.7724,37.6583,37.6827,17475.0
2018-08-24 09:50:00,46.2,46.22,46.13,46.16,21356.0,37.6746,37.6909,37.6175,37.642,21356.0
2018-08-24 10:00:00,46.15,46.26,46.14,46.2,34515.0,37.6338,37.7235,37.6257,37.6746,34515.0
2018-08-24 10:10:00,46.18,46.19,46.12,46.16,20208.0,37.6583,37.6664,37.6093,37.642,20208.0
2018-08-24 10:20:00,46.18,46.23,46.18,46.22,11355.0,37.6583,37.6991,37.6583,37.6909,11355.0
2018-08-24 10:30:00,46.21,46.39,46.19,46.37,26039.0,37.6827,37.8295,37.6664,37.8132,26039.0
2018-08-24 10:40:00,46.37,46.42,46.32,46.36,34138.0,37.8132,37.854,37.7724,37.8051,34138.0
2018-08-24 10:50:00,46.35,46.42,46.33,46.37,17164.0,37.7969,37.854,37.7806,37.8132,17164.0
2018-08-24 11:00:00,46.37,46.38,46.31,46.36,25803.0,37.8132,37.8214,37.7643,37.8051,25803.0
2018-08-24 11:10:00,46.36,46.4,46.31,46.37,23307.0,37.8051,37.8377,37.7643,37.8132,23307.0
2018-08-24 11:20:00,46.37,46.4,46.32,46.38,20535.0,37.8132,37.8377,37.7724,37.8214,20535.0
2018-08-24 11:30:00,46.37,46.44,46.36,46.4,21070.0,37.8132,37.8703,37.8051,37.8377,21070.0
2018-08-24 11:40:00,46.41,46.41,46.38,46.4,20980.0,37.8458,37.8458,37.8214,37.8377,20980.0
2018-08-24 11:50:00,46.39,46.43,46.38,46.39,12658.0,37.8295,37.8621,37.8214,37.8295,12658.0
2018-08-24 12:00:00,46.39,46.41,46.35,46.41,10030.0,37.8295,37.8458,37.7969,37.8458,10030.0
2018-08-24 12:10:00,46.43,46.43,46.35,46.36,13989.0,37.8621,37.8621,37.7969,37.8051,13989.0
2018-08-24 12:20:00,46.36,46.4,46.34,46.4,17741.0,37.8051,37.8377,37.7888,37.8377,17741.0
2018-08-24 12:30:00,46.39,46.4,46.38,46.38,8657.0,37.8295,37.8377,37.8214,37.8214,8657.0
2018-08-24 12:40:00,46.38,46.38,46.35,46.36,9118.0,37.8214,37.8214,37.7969,37.8051,9118.0
2018-08-24 12:50:00,46.35,46.37,46.35,46.37,6657.0,37.7969,37.8132,37.7969,37.8132,6657.0
2018-08-24 13:00:00,46.37,46.38,46.35,46.35,11385.0,37.8132,37.8214,37.7969,37.7969,11385.0
2018-08-24 13:10:00,46.35,46.36,46.32,46.35,11094.0,37.7969,37.8051,37.7724,37.7969,11094.0
2018-08-24 13:20:00,46.35,46.37,46.34,46.37,8528.0,37.7969,37.8132,37.7888,37.8132,8528.0
2018-08-24 13:30:00,46.37,46.37,46.33,46.35,8016.0,37.8132,37.8132,37.7806,37.7969,8016.0
2018-08-24 13:40:00,46.35,46.38,46.31,46.38,14860.0,37.7969,37.8214,37.7643,37.8214,14860.0
2018-08-24 13:50:00,46.38,46.38,46.35,46.36,14128.0,37.8214,37.8214,37.7969,37.8051,14128.0
2018-08-24 14:00:00,46.37,46.39,46.36,46.37,16700.0,37.8132,37.8295,37.8051,37.8132,16700.0
2018-08-24 14:10:00,46.37,46.38,46.36,46.37,25052.0,37.8132,37.8214,37.8051,37.8132,25052.0
2018-08-24 14:20:00,46.36,46.36,46.33,46.36,34520.0,37.8051,37.8051,37.7806,37.8051,34520.0
2018-08-24 14:30:00,46.37,46.37,46.32,46.34,45977.0,37.8132,37.8132,37.7724,37.7888,45977.0
2018-08-24 14:40:00,46.34,46.36,46.32,46.36,40722.0,37.7888,37.8051,37.7724,37.8051,40722.0
2018-08-24 14:50:00,46.36,46.37,46.34,46.36,17183.0,37.8051,37.8132,37.7888,37.8051,17183.0
2018-08-24 15:00:00,46.36,46.37,46.35,46.35,17217.0,37.8051,37.8132,37.7969,37.7969,17217.0
2018-08-24 15:10:00,46.35,46.38,46.34,46.35,26579.0,37.7969,37.8214,37.7888,37.7969,26579.0
2018-08-24 15:20:00,46.35,46.37,46.33,46.37,13477.0,37.7969,37.8132,37.7806,37.8132,13477.0
2018-08-24 15:30:00,46.37,46.37,46.33,46.35,18324.0,37.8132,37.8132,37.7806,37.7969,18324.0
2018-08-24 15:40:00,46.35,46.37,46.35,46.35,15784.0,37.7969,37.8132,37.7969,37.7969,15784.0
2018-08-24 15:50:00,46.35,46.36,46.3,46.32,97183.0,37.7969,37.8051,37.7561,37.7724,97183.0
2018-08-27 09:30:00,46.49,46.8,46.42,46.67,65891.0,37.9111,38.1639,37.854,38.0579,65891.0
2018-08-27 09:40:00,46.66,46.7,46.6,46.65,56989.0,38.0497,38.0823,38.0008,38.0415,56989.0
2018-08-27 09:50:00,46.66,46.67,46.57,46.64,26278.0,38.0497,38.0579,37.9763,38.0334,26278.0
2018-08-27 10:00:00,46.64,46.68,46.61,46.62,33802.0,38.0334,38.066,38.0089,38.0171,33802.0
2018-08-27 10:10:00,46.62,46.73,46.62,46.73,26040.0,38.0171,38.1068,38.0171,38.1068,26040.0
2018-08-27 10:20:00,46.73,46.85,46.73,46.85,24934.0,38.1068,38.2046,38.1068,38.2046,24934.0
2018-08-27 10:30:00,46.84,46.84,46.77,46.79,33218.0,38.1965,38.1965,38.1394,38.1557,33218.0
2018-08-27 10:40:00,46.8,46.84,46.79,46.83,27555.0,38.1639,38.1965,38.1557,38.1883,27555.0
2018-08-27 10:50:00,46.83,46.83,46.76,46.81,23690.0,38.1883,38.1883,38.1312,38.172,23690.0
2018-08-27 11:00:00,46.82,46.82,46.62,46.64,30610.0,38.1802,38.1802,38.0171,38.0334,30610.0
2018-08-27 11:10:00,46.65,46.72,46.64,46.69,21683.0,38.0415,38.0986,38.0334,38.0742,21683.0
2018-08-27 11:20:00,46.68,46.69,46.59,46.63,27812.0,38.066,38.0742,37.9926,38.0252,27812.0
2018-08-27 11:30:00,46.63,46.65,46.58,46.58,10247.0,38.0252,38.0415,37.9845,37.9845,10247.0
2018-08-27 11:40:00,46.58,46.63,46.58,46.61,15390.0,37.9845,38.0252,37.9845,38.0089,15390.0
2018-08-27 11:50:00,46.61,46.65,46.6,46.65,21277.0,38.0089,38.0415,38.0008,38.0415,21277.0
2018-08-27 12:00:00,46.64,46.64,46.6,46.63,10552.0,38.0334,38.0334,38.0008,38.0252,10552.0
2018-08-27 12:10:00,46.63,46.63,46.57,46.57,19580.0,38.0252,38.0252,37.9763,37.9763,19580.0
2018-08-27 12:20:00,46.57,46.62,46.57,46.61,15975.0,37.9763,38.0171,37.9763,38.0089,15975.0
2018-08-27 12:30:00,46.61,46.64,46.6,46.62,10924.0,38.0089,38.0334,38.0008,38.0171,10924.0
2018-08-27 12:40:00,46.62,46.64,46.61,46.62,11026.0,38.0171,38.0334,38.0089,38.0171,11026.0
2018-08-27 12:50:00,46.62,46.63,46.6,46.62,21857.0,38.0171,38.0252,38.0008,38.0171,21857.0
2018-08-27 13:00:00,46.62,46.62,46.52,46.53,20140.0,38.0171,38.0171,37.9355,37.9437,20140.0
2018-08-27 13:10:00,46.53,46.58,46.53,46.58,5981.0,37.9437,37.9845,37.9437,37.9845,5981.0
2018-08-27 13:20:00,46.58,46.59,46.56,46.57,16513.0,37.9845,37.9926,37.9682,37.9763,16513.0
2018-08-27 13:30:00,46.57,46.59,46.54,46.55,22617.0,37.9763,37.9926,37.9518,37.96,22617.0
2018-08-27 13:40:00,46.54,46.55,46.53,46.53,14129.0,37.9518,37.96,37.9437,37.9437,14129.0
2018-08-27 13:50:00,46.52,46.52,46.48,46.49,23765.0,37.9355,37.9355,37.9029,37.9111,23765.0
2018-08-27 14:00:00,46.49,46.5,46.47,46.5,26556.0,37.9111,37.9192,37.8948,37.9192,26556.0
2018-08-27 14:10:00,46.5,46.5,46.45,46.45,30294.0,37.9192,37.9192,37.8785,37.8785,30294.0
2018-08-27 14:20:00,46.45,46.47,46.45,46.47,20027.0,37.8785,37.8948,37.8785,37.8948,20027.0
2018-08-27 14:30:00,46.47,46.47,46.43,46.46,14407.0,37.8948,37.8948,37.8621,37.8866,14407.0
2018-08-27 14:40:00,46.47,46.47,46.45,46.47,15928.0,37.8948,37.8948,37.8785,37.8948,15928.0
2018-08-27 14:50:00,46.48,46.48,46.46,46.47,29358.0,37.9029,37.9029,37.8866,37.8948,29358.0
2018-08-27 15:00:00,46.46,46.5,46.46,46.5,19172.0,37.8866,37.9192,37.8866,37.9192,19172.0
2018-08-27 15:10:00,46.5,46.53,46.5,46.51,20300.0,37.9192,37.9437,37.9192,37.9274,20300.0
2018-08-27 15:20:00,46.51,46.55,46.48,46.55,30169.0,37.9274,37.96,37.9029,37.96,30169.0
2018-08-27 15:30:00,46.55,46.59,46.53,46.59,28573.0,37.96,37.9926,37.9437,37.9926,28573.0
2018-08-27 15:40:00,46.58,46.61,46.56,46.57,33814.0,37.9845,38.0089,37.9682,37.9763,33814.0
2018-08-27 15:50:00,46.57,46.63,46.5,46.6,78801.0,37.9763,38.0252,37.9192,38.0008,78801.0
2018-08-28 09:30:00,46.75,46.91,46.62,46.83,48392.0,38.1231,38.2536,38.0171,38.1883,48392.0
2018-08-28 09:40:00,46.87,46.92,46.76,46.92,35743.0,38.2209,38.2617,38.1312,38.2617,35743.0
2018-08-28 09:50:00,46.93,46.98,46.88,46.9,40984.0,38.2699,38.3107,38.2291,38.2454,40984.0
2018-08-28 10:00:00,46.91,46.99,46.91,46.98,26122.0,38.2536,38.3188,38.2536,38.3107,26122.0
2018-08-28 10:10:00,46.99,46.99,46.94,46.97,25499.0,38.3188,38.3188,38.278,38.3025,25499.0
2018-08-28 10:20:00,46.98,47.06,46.97,47.06,82021.0,38.3107,38.3759,38.3025,38.3759,82021.0
2018-08-28 10:30:00,47.06,47.15,47.04,47.14,36491.0,38.3759,38.4493,38.3596,38.4411,36491.0
2018-08-28 10:40:00,47.13,47.14,47.01,47.01,25676.0,38.433,38.4411,38.3351,38.3351,25676.0
2018-08-28 10:50:00,47.01,47.08,46.99,47.08,20376.0,38.3351,38.3922,38.3188,38.3922,20376.0
2018-08-28 11:00:00,47.11,47.13,47.08,47.11,19398.0,38.4167,38.433,38.3922,38.4167,19398.0
2018-08-28 11:10:00,47.1,47.13,47.06,47.09,14723.0,38.4085,38.433,38.3759,38.4004,14723.0
2018-08-28 11:20:00,47.11,47.17,47.11,47.15,14527.0,38.4167,38.4656,38.4167,38.4493,14527.0
2018-08-28 11:30:00,47.15,47.15,47.04,47.04,18966.0,38.4493,38.4493,38.3596,38.3596,18966.0
2018-08-28 11:40:00,47.04,47.08,47.03,47.05,13545.0,38.3596,38.3922,38.3514,38.3677,13545.0
2018-08-28 11:50:00,47.05,47.07,47.03,47.03,14103.0,38.3677,38.384,38.3514,38.3514,14103.0
2018-08-28 12:00:00,47.02,47.1,46.98,47.1,20192.0,38.3433,38.4085,38.3107,38.4085,20192.0
2018-08-28 12:10:00,47.1,47.16,47.1,47.1,11600.0,38.4085,38.4574,38.4085,38.4085,11600.0
2018-08-28 12:20:00,47.1,47.15,47.07,47.15,15474.0,38.4085,38.4493,38.384,38.4493,15474.0
2018-08-28 12:30:00,47.16,47.18,47.16,47.16,12212.0,38.4574,38.4737,38.4574,38.4574,12212.0
2018-08-28 12:40:00,47.15,47.19,47.15,47.19,11329.0,38.4493,38.4819,38.4493,38.4819,11329.0
2018-08-28 12:50:00,47.2,47.21,47.17,47.21,19593.0,38.4901,38.4982,38.4656,38.4982,19593.0
2018-08-28 13:00:00,47.21,47.24,47.19,47.22,19701.0,38.4982,38.5227,38.4819,38.5064,19701.0
2018-08-28 13:10:00,47.22,47.26,47.21,47.24,15779.0,38.5064,38.539,38.4982,38.5227,15779.0
2018-08-28 13:20:00,47.24,47.26,47.18,47.2,13880.0,38.5227,38.539,38.4737,38.4901,13880.0
2018-08-28 13:30:00,47.2,47.2,47.17,47.19,11462.0,38.4901,38.4901,38.4656,38.4819,11462.0
2018-08-28 13:40:00,47.19,47.2,47.19,47.2,5889.0,38.4819,38.4901,38.4819,38.4901,5889.0
2018-08-28 13:50:00,47.21,47.26,47.2,47.26,19164.0,38.4982,38.539,38.4901,38.539,19164.0
2018-08-28 14:00:00,47.25,47.25,47.21,47.21,11961.0,38.5308,38.5308,38.4982,38.4982,11961.0
2018-08-28 14:10:00,47.21,47.21,47.2,47.2,6961.0,38.4982,38.4982,38.4901,38.4901,6961.0
2018-08-28 14:20:00,47.21,47.21,47.15,47.15,18040.0,38.4982,38.4982,38.4493,38.4493,18040.0
2018-08-28 14:30:00,47.15,47.16,47.09,47.09,27669.0,38.4493,38.4574,38.4004,38.4004,27669.0
2018-08-28 14:40:00,47.09,47.1,47.08,47.08,8592.0,38.4004,38.4085,38.3922,38.3922,8592.0
2018-08-28 14:50:00,47.08,47.08,46.99,47.0,27182.0,38.3922,38.3922,38.3188,38.327,27182.0
2018-08-28 15:00:00,47.0,47.02,46.99,47.0,21453.0,38.327,38.3433,38.3188,38.327,21453.0
2018-08-28 15:10:00,47.01,47.02,46.99,47.01,14416.0,38.3351,38.3433,38.3188,38.3351,14416.0
2018-08-28 15:20:00,47.0,47.0,46.93,46.97,23723.0,38.327,38.327,38.2699,38.3025,23723.0
2018-08-28 15:30:00,46.96,46.97,46.94,46.94,22404.0,38.2943,38.3025,38.278,38.278,22404.0
2018-08-28 15:40:00,46.94,46.94,46.88,46.93,39720.0,38.278,38.278,38.2291,38.2699,39720.0
2018-08-28 15:50:00,46.93,46.96,46.86,46.96,110298.0,38.2699,38.2943,38.2128,38.2943,110298.0
2018-08-29 09:30:00,47.06,47.09,46.9,47.07,40746.0,38.3759,38.4004,38.2454,38.384,40746.0
2018-08-29 09:40:00,47.09,47.19,47.08,47.13,46121.0,38.4004,38.4819,38.3922,38.433,46121.0
2018-08-29 09:50:00,47.15,47.2,47.05,47.13,44486.0,38.4493,38.4901,38.3677,38.433,44486.0
2018-08-29 10:00:00,47.14,47.2,47.14,47.17,19267.0,38.4411,38.4901,38.4411,38.4656,19267.0
2018-08-29 10:10:00,47.17,47.27,47.17,47.25,34184.0,38.4656,38.5471,38.4656,38.5308,34184.0
2018-08-29 10:20:00,47.26,47.36,47.25,47.35,36301.0,38.539,38.6205,38.5308,38.6124,36301.0
2018-08-29 10:30:00,47.36,47.37,47.28,47.31,15572.0,38.6205,38.6287,38.5553,38.5798,15572.0
2018-08-29 10:40:00,47.3,47.44,47.29,47.44,25735.0,38.5716,38.6858,38.5634,38.6858,25735.0
2018-08-29 10:50:00,47.45,47.47,47.4,47.45,20547.0,38.6939,38.7102,38.6531,38.6939,20547.0
2018-08-29 11:00:00,47.44,47.47,47.39,47.4,38137.0,38.6858,38.7102,38.645,38.6531,38137.0
2018-08-29 11:10:00,47.4,47.48,47.38,47.46,24371.0,38.6531,38.7184,38.6368,38.7021,24371.0
2018-08-29 11:20:00,47.46,47.54,47.45,47.54,38036.0,38.7021,38.7673,38.6939,38.7673,38036.0
2018-08-29 11:30:00,47.53,47.59,47.52,47.59,24073.0,38.7592,38.8081,38.751,38.8081,24073.0
2018-08-29 11:40:00,47.59,47.61,47.53,47.54,22334.0,38.8081,38.8244,38.7592,38.7673,22334.0
2018-08-29 11:50:00,47.53,47.56,47.49,47.52,15511.0,38.7592,38.7836,38.7265,38.751,15511.0
2018-08-29 12:00:00,47.53,47.53,47.43,47.46,19947.0,38.7592,38.7592,38.6776,38.7021,19947.0
2018-08-29 12:10:00,47.46,47.49,47.43,47.44,22163.0,38.7021,38.7265,38.6776,38.6858,22163.0
2018-08-29 12:20:00,47.45,47.47,47.44,47.46,8791.0,38.6939,38.7102,38.6858,38.7021,8791.0
2018-08-29 12:30:00,47.45,47.49,47.44,47.46,12420.0,38.6939,38.7265,38.6858,38.7021,12420.0
2018-08-29 12:40:00,47.46,47.52,47.46,47.49,17714.0,38.7021,38.751,38.7021,38.7265,17714.0
2018-08-29 12:50:00,47.49,47.49,47.46,47.49,16570.0,38.7265,38.7265,38.7021,38.7265,16570.0
2018-08-29 13:00:00,47.48,47.48,47.46,47.48,9197.0,38.7184,38.7184,38.7021,38.7184,9197.0
2018-08-29 13:10:00,47.49,47.51,47.48,47.48,14548.0,38.7265,38.7428,38.7184,38.7184,14548.0
2018-08-29 13:20:00,47.47,47.47,47.43,47.43,8668.0,38.7102,38.7102,38.6776,38.6776,8668.0
2018-08-29 13:30:00,47.42,47.42,47.39,47.39,11627.0,38.6695,38.6695,38.645,38.645,11627.0
2018-08-29 13:40:00,47.38,47.39,47.37,47.37,12245.0,38.6368,38.645,38.6287,38.6287,12245.0
2018-08-29 13:50:00,47.38,47.38,47.35,47.37,12639.0,38.6368,38.6368,38.6124,38.6287,12639.0
2018-08-29 14:00:00,47.37,47.37,47.32,47.37,11497.0,38.6287,38.6287,38.5879,38.6287,11497.0
2018-08-29 14:10:00,47.38,47.43,47.38,47.42,12663.0,38.6368,38.6776,38.6368,38.6695,12663.0
2018-08-29 14:20:00,47.42,47.46,47.42,47.46,17015.0,38.6695,38.7021,38.6695,38.7021,17015.0
2018-08-29 14:30:00,47.47,47.52,47.46,47.49,15558.0,38.7102,38.751,38.7021,38.7265,15558.0
2018-08-29 14:40:00,47.49,47.53,47.48,47.51,25838.0,38.7265,38.7592,38.7184,38.7428,25838.0
2018-08-29 14:50:00,47.51,47.54,47.51,47.52,19570.0,38.7428,38.7673,38.7428,38.751,19570.0
2018-08-29 15:00:00,47.53,47.54,47.52,47.53,24662.0,38.7592,38.7673,38.751,38.7592,24662.0
2018-08-29 15:10:00,47.53,47.53,47.49,47.51,15111.0,38.7592,38.7592,38.7265,38.7428,15111.0
2018-08-29 15:20:00,47.51,47.51,47.45,47.51,14401.0,38.7428,38.7428,38.6939,38.7428,14401.0
2018-08-29 15:30:00,47.51,47.51,47.48,47.49,22376.0,38.7428,38.7428,38.7184,38.7265,22376.0
2018-08-29 15:40:00,47.5,47.54,47.49,47.51,44028.0,38.7347,38.7673,38.7265,38.7428,44028.0
2018-08-29 15:50:00,47.51,47.59,47.45,47.48,91736.0,38.7428,38.8081,38.6939,38.7184,91736.0
2018-08-30 09:30:00,47.27,47.54,47.27,47.34,41006.0,38.5471,38.7673,38.5471,38.6042,41006.0
2018-08-30 09:40:00,47.35,47.47,47.35,47.39,30780.0,38.6124,38.7102,38.6124,38.645,30780.0
2018-08-30 09:50:00,47.39,47.45,47.36,47.38,25082.0,38.645,38.6939,38.6205,38.6368,25082.0
2018-08-30 10:00:00,47.37,47.43,47.29,47.29,25776.0,38.6287,38.6776,38.5634,38.5634,25776.0
2018-08-30 10:10:00,47.28,47.29,47.24,47.28,22793.0,38.5553,38.5634,38.5227,38.5553,22793.0
2018-08-30 10:20:00,47.27,47.29,47.17,47.2,38683.0,38.5471,38.5634,38.4656,38.4901,38683.0
2018-08-30 10:30:00,47.2,47.28,47.15,47.18,22930.0,38.4901,38.5553,38.4493,38.4737,22930.0
2018-08-30 10:40:00,47.19,47.21,47.16,47.19,15121.0,38.4819,38.4982,38.4574,38.4819,15121.0
2018-08-30 10:50:00,47.19,47.2,47.13,47.13,23090.0,38.4819,38.4901,38.433,38.433,23090.0
2018-08-30 11:00:00,47.13,47.19,47.06,47.09,17548.0,38.433,38.4819,38.3759,38.4004,17548.0
2018-08-30 11:10:00,47.09,47.11,47.01,47.07,29351.0,38.4004,38.4167,38.3351,38.384,29351.0
2018-08-30 11:20:00,47.07,47.08,47.03,47.04,20550.0,38.384,38.3922,38.3514,38.3596,20550.0
2018-08-30 11:30:00,47.05,47.1,47.01,47.02,19145.0,38.3677,38.4085,38.3351,38.3433,19145.0
2018-08-30 11:40:00,47.03,47.04,46.98,46.98,22542.0,38.3514,38.3596,38.3107,38.3107,22542.0
2018-08-30 11:50:00,46.98,47.06,46.97,47.06,19379.0,38.3107,38.3759,38.3025,38.3759,19379.0
2018-08-30 12:00:00,47.06,47.09,47.06,47.07,26516.0,38.3759,38.4004,38.3759,38.384,26516.0
2018-08-30 12:10:00,47.07,47.14,47.06,47.13,8888.0,38.384,38.4411,38.3759,38.433,8888.0
2018-08-30 12:20:00,47.13,47.18,47.13,47.18,15418.0,38.433,38.4737,38.433,38.4737,15418.0
2018-08-30 12:30:00,47.19,47.29,47.19,47.28,22432.0,38.4819,38.5634,38.4819,38.5553,22432.0
2018-08-30 12:40:00,47.29,47.31,47.27,47.28,9858.0,38.5634,38.5798,38.5471,38.5553,9858.0
2018-08-30 12:50:00,47.29,47.36,47.29,47.33,9545.0,38.5634,38.6205,38.5634,38.5961,9545.0
2018-08-30 13:00:00,47.33,47.37,47.31,47.37,15404.0,38.5961,38.6287,38.5798,38.6287,15404.0
2018-08-30 13:10:00,47.36,47.43,47.36,47.39,16747.0,38.6205,38.6776,38.6205,38.645,16747.0
2018-08-30 13:20:00,47.39,47.41,47.32,47.33,13408.0,38.645,38.6613,38.5879,38.5961,13408.0
2018-08-30 13:30:00,47.33,47.37,47.32,47.36,16109.0,38.5961,38.6287,38.5879,38.6205,16109.0
2018-08-30 13:40:00,47.36,47.38,47.35,47.37,7745.0,38.6205,38.6368,38.6124,38.6287,7745.0
2018-08-30 13:50:00,47.36,47.39,47.34,47.34,14238.0,38.6205,38.645,38.6042,38.6042,14238.0
2018-08-30 14:00:00,47.35,47.37,47.29,47.31,16192.0,38.6124,38.6287,38.5634,38.5798,16192.0
2018-08-30 14:10:00,47.31,47.34,47.17,47.17,32631.0,38.5798,38.6042,38.4656,38.4656,32631.0
2018-08-30 14:20:00,47.17,47.21,47.11,47.15,23062.0,38.4656,38.4982,38.4167,38.4493,23062.0
2018-08-30 14:30:00,47.16,47.26,47.16,47.25,14275.0,38.4574,38.539,38.4574,38.5308,14275.0
2018-08-30 14:40:00,47.24,47.25,47.17,47.21,15121.0,38.5227,38.5308,38.4656,38.4982,15121.0
2018-08-30 14:50:00,47.22,47.22,47.14,47.15,20887.0,38.5064,38.5064,38.4411,38.4493,20887.0
2018-08-30 15:00:00,47.14,47.18,47.07,47.13,28630.0,38.4411,38.4737,38.384,38.433,28630.0
2018-08-30 15:10:00,47.13,47.17,47.08,47.16,23963.0,38.433,38.4656,38.3922,38.4574,23963.0
2018-08-30 15:20:00,47.17,47.19,47.13,47.16,15274.0,38.4656,38.4819,38.433,38.4574,15274.0
2018-08-30 15:30:00,47.18,47.21,47.12,47.18,23001.0,38.4737,38.4982,38.4248,38.4737,23001.0
2018-08-30 15:40:00,47.18,47.21,47.13,47.16,38473.0,38.4737,38.4982,38.433,38.4574,38473.0
2018-08-30 15:50:00,47.15,47.17,47.1,47.15,170186.0,38.4493,38.4656,38.4085,38.4493,170186.0
2018-08-31 09:30:00,46.9,47.28,46.84,47.19,40953.0,38.2454,38.5553,38.1965,38.4819,40953.0
2018-08-31 09:40:00,47.16,47.34,47.16,47.31,29190.0,38.4574,38.6042,38.4574,38.5798,29190.0
2018-08-31 09:50:00,47.31,47.42,47.28,47.36,40195.0,38.5798,38.6695,38.5553,38.6205,40195.0
2018-08-31 10:00:00,47.37,47.38,47.29,47.3,27445.0,38.6287,38.6368,38.5634,38.5716,27445.0
2018-08-31 10:10:00,47.3,47.41,47.3,47.4,18010.0,38.5716,38.6613,38.5716,38.6531,18010.0
2018-08-31 10:20:00,47.4,47.54,47.4,47.54,29632.0,38.6531,38.7673,38.6531,38.7673,29632.0
2018-08-31 10:30:00,47.55,47.61,47.5,47.5,28415.0,38.7755,38.8244,38.7347,38.7347,28415.0
2018-08-31 10:40:00,47.49,47.52,47.49,47.51,10540.0,38.7265,38.751,38.7265,38.7428,10540.0
2018-08-31 10:50:00,47.51,47.63,47.5,47.62,13679.0,38.7428,38.8407,38.7347,38.8325,13679.0
2018-08-31 11:00:00,47.63,47.67,47.6,47.61,24551.0,38.8407,38.8733,38.8162,38.8244,24551.0
2018-08-31 11:10:00,47.6,47.64,47.58,47.6,11181.0,38.8162,38.8489,38.7999,38.8162,11181.0
2018-08-31 11:20:00,47.59,47.61,47.56,47.56,16452.0,38.8081,38.8244,38.7836,38.7836,16452.0
2018-08-31 11:30:00,47.56,47.6,47.52,47.59,11393.0,38.7836,38.8162,38.751,38.8081,11393.0
2018-08-31 11:40:00,47.58,47.63,47.57,47.59,21561.0,38.7999,38.8407,38.7918,38.8081,21561.0
2018-08-31 11:50:00,47.59,47.65,47.58,47.58,21042.0,38.8081,38.857,38.7999,38.7999,21042.0
2018-08-31 12:00:00,47.58,47.58,47.53,47.55,17494.0,38.7999,38.7999,38.7592,38.7755,17494.0
2018-08-31 12:10:00,47.55,47.64,47.55,47.62,29174.0,38.7755,38.8489,38.7755,38.8325,29174.0
2018-08-31 12:20:00,47.61,47.61,47.56,47.59,16026.0,38.8244,38.8244,38.7836,38.8081,16026.0
2018-08-31 12:30:00,47.6,47.6,47.53,47.57,18675.0,38.8162,38.8162,38.7592,38.7918,18675.0
2018-08-31 12:40:00,47.58,47.63,47.56,47.63,15840.0,38.7999,38.8407,38.7836,38.8407,15840.0
2018-08-31 12:50:00,47.63,47.64,47.58,47.63,11986.0,38.8407,38.8489,38.7999,38.8407,11986.0
2018-08-31 13:00:00,47.64,47.69,47.63,47.67,10742.0,38.8489,38.8896,38.8407,38.8733,10742.0
2018-08-31 13:10:00,47.67,47.69,47.67,47.67,12570.0,38.8733,38.8896,38.8733,38.8733,12570.0
2018-08-31 13:20:00,47.69,47.71,47.68,47.68,11031.0,38.8896,38.9059,38.8815,38.8815,11031.0
2018-08-31 13:30:00,47.67,47.69,47.64,47.68,15528.0,38.8733,38.8896,38.8489,38.8815,15528.0
2018-08-31 13:40:00,47.69,47.72,47.67,47.71,13484.0,38.8896,38.9141,38.8733,38.9059,13484.0
2018-08-31 13:50:00,47.72,47.75,47.69,47.73,15205.0,38.9141,38.9386,38.8896,38.9223,15205.0
2018-08-31 14:00:00,47.74,47.74,47.68,47.68,12979.0,38.9304,38.9304,38.8815,38.8815,12979.0
2018-08-31 14:10:00,47.68,47.69,47.68,47.69,9913.0,38.8815,38.8896,38.8815,38.8896,9913.0
2018-08-31 14:20:00,47.69,47.69,47.64,47.64,14652.0,38.8896,38.8896,38.8489,38.8489,14652.0
2018-08-31 14:30:00,47.63,47.69,47.63,47.68,11413.0,38.8407,38.8896,38.8407,38.8815,11413.0
2018-08-31 14:40:00,47.69,47.74,47.69,47.74,26342.0,38.8896,38.9304,38.8896,38.9304,26342.0
2018-08-31 14:50:00,47.75,47.78,47.72,47.72,27461.0,38.9386,38.963,38.9141,38.9141,27461.0
2018-08-31 15:00:00,47.71,47.76,47.71,47.74,16814.0,38.9059,38.9467,38.9059,38.9304,16814.0
2018-08-31 15:10:00,47.74,47.75,47.69,47.69,26711.0,38.9304,38.9386,38.8896,38.8896,26711.0
2018-08-31 15:20:00,47.69,47.7,47.6,47.62,27471.0,38.8896,38.8978,38.8162,38.8325,27471.0
2018-08-31 15:30:00,47.63,47.74,47.63,47.74,40388.0,38.8407,38.9304,38.8407,38.9304,40388.0
2018-08-31 15:40:00,47.74,47.74,47.65,47.65,60479.0,38.9304,38.9304,38.857,38.857,60479.0
2018-08-31 15:50:00,47.65,47.83,47.65,47.77,280475.0,38.857,39.0038,38.857,38.9549,280475.0
2018-09-04 09:30:00,47.88,47.98,47.76,47.85,68728.0,39.0446,39.1261,38.9467,39.0201,68728.0
2018-09-04 09:40:00,47.84,47.84,47.7,47.7,39428.0,39.012,39.012,38.8978,38.8978,39428.0
2018-09-04 09:50:00,47.71,48.06,47.68,47.87,98718.0,38.9059,39.1914,38.8815,39.0364,98718.0
2018-09-04 10:00:00,47.87,48.02,47.87,47.95,55576.0,39.0364,39.1587,39.0364,39.1017,55576.0
2018-09-04 10:10:00,47.95,48.02,47.93,47.94,51335.0,39.1017,39.1587,39.0853,39.0935,51335.0
2018-09-04 10:20:00,47.94,47.98,47.78,47.78,31903.0,39.0935,39.1261,38.963,38.963,31903.0
2018-09-04 10:30:00,47.78,47.87,47.76,47.82,33651.0,38.963,39.0364,38.9467,38.9956,33651.0
2018-09-04 10:40:00,47.82,47.9,47.76,47.89,26468.0,38.9956,39.0609,38.9467,39.0527,26468.0
2018-09-04 10:50:00,47.89,47.95,47.88,47.93,15580.0,39.0527,39.1017,39.0446,39.0853,15580.0
2018-09-04 11:00:00,47.92,47.92,47.83,47.83,17869.0,39.0772,39.0772,39.0038,39.0038,17869.0
2018-09-04 11:10:00,47.83,47.83,47.7,47.76,27212.0,39.0038,39.0038,38.8978,38.9467,27212.0
2018-09-04 11:20:00,47.76,47.77,47.65,47.68,20586.0,38.9467,38.9549,38.857,38.8815,20586.0
2018-09-04 11:30:00,47.68,47.73,47.68,47.73,13041.0,38.8815,38.9223,38.8815,38.9223,13041.0
2018-09-04 11:40:00,47.73,47.74,47.69,47.69,19422.0,38.9223,38.9304,38.8896,38.8896,19422.0
2018-09-04 11:50:00,47.69,47.71,47.61,47.63,47589.0,38.8896,38.9059,38.8244,38.8407,47589.0
2018-09-04 12:00:00,47.64,47.66,47.55,47.55,19634.0,38.8489,38.8652,38.7755,38.7755,19634.0
2018-09-04 12:10:00,47.54,47.66,47.54,47.66,17502.0,38.7673,38.8652,38.7673,38.8652,17502.0
2018-09-04 12:20:00,47.66,47.66,47.51,47.59,20658.0,38.8652,38.8652,38.7428,38.8081,20658.0
2018-09-04 12:30:00,47.6,47.61,47.53,47.53,14567.0,38.8162,38.8244,38.7592,38.7592,14567.0
2018-09-04 12:40:00,47.54,47.61,47.54,47.58,15133.0,38.7673,38.8244,38.7673,38.7999,15133.0
2018-09-04 12:50:00,47.57,47.62,47.56,47.59,11827.0,38.7918,38.8325,38.7836,38.8081,11827.0
2018-09-04 13:00:00,47.6,47.65,47.6,47.65,14986.0,38.8162,38.857,38.8162,38.857,14986.0
2018-09-04 13:10:00,47.66,47.67,47.66,47.66,8900.0,38.8652,38.8733,38.8652,38.8652,8900.0
2018-09-04 13:20:00,47.65,47.72,47.65,47.7,17797.0,38.857,38.9141,38.857,38.8978,17797.0
2018-09-04 13:30:00,47.71,47.74,47.68,47.68,12928.0,38.9059,38.9304,38.8815,38.8815,12928.0
2018-09-04 13:40:00,47.67,47.76,47.67,47.74,21478.0,38.8733,38.9467,38.8733,38.9304,21478.0
2018-09-04 13:50:00,47.76,47.78,47.73,47.77,43931.0,38.9467,38.963,38.9223,38.9549,43931.0
2018-09-04 14:00:00,47.77,47.77,47.69,47.71,19305.0,38.9549,38.9549,38.8896,38.9059,19305.0
2018-09-04 14:10:00,47.7,47.72,47.67,47.68,15934.0,38.8978,38.9141,38.8733,38.8815,15934.0
2018-09-04 14:20:00,47.68,47.79,47.68,47.79,26032.0,38.8815,38.9712,38.8815,38.9712,26032.0
2018-09-04 14:30:00,47.77,47.83,47.76,47.82,22555.0,38.9549,39.0038,38.9467,38.9956,22555.0
2018-09-04 14:40:00,47.83,47.86,47.82,47.83,22238.0,39.0038,39.0283,38.9956,39.0038,22238.0
2018-09-04 14:50:00,47.83,47.86,47.82,47.85,17109.0,39.0038,39.0283,38.9956,39.0201,17109.0
2018-09-04 15:00:00,47.85,47.86,47.79,47.84,17235.0,39.0201,39.0283,38.9712,39.012,17235.0
2018-09-04 15:10:00,47.84,47.84,47.8,47.8,16781.0,39.012,39.012,38.9793,38.9793,16781.0
2018-09-04 15:20:00,47.79,47.81,47.74,47.75,22878.0,38.9712,38.9875,38.9304,38.9386,22878.0
2018-09-04 15:30:00,47.75,47.78,47.74,47.76,22521.0,38.9386,38.963,38.9304,38.9467,22521.0
2018-09-04 15:40:00,47.77,47.78,47.71,47.71,32613.0,38.9549,38.963,38.9059,38.9059,32613.0
2018-09-04 15:50:00,47.71,47.76,47.64,47.74,118582.0,38.9059,38.9467,38.8489,38.9304,118582.0
2018-09-05 09:30:00,47.6,47.64,47.29,47.47,47692.0,38.8162,38.8489,38.5634,38.7102,47692.0
2018-09-05 09:40:00,47.47,47.5,47.38,47.48,30740.0,38.7102,38.7347,38.6368,38.7184,30740.0
2018-09-05 09:50:00,47.49,47.49,47.26,47.28,21023.0,38.7265,38.7265,38.539,38.5553,21023.0
2018-09-05 10:00:00,47.28,47.33,47.1,47.13,80389.0,38.5553,38.5961,38.4085,38.433,80389.0
2018-09-05 10:10:00,47.13,47.17,46.92,46.92,50461.0,38.433,38.4656,38.2617,38.2617,50461.0
2018-09-05 10:20:00,46.92,46.95,46.76,46.95,43022.0,38.2617,38.2862,38.1312,38.2862,43022.0
2018-09-05 10:30:00,46.93,47.01,46.9,46.97,35779.0,38.2699,38.3351,38.2454,38.3025,35779.0
2018-09-05 10:40:00,46.92,47.13,46.9,47.06,22675.0,38.2617,38.433,38.2454,38.3759,22675.0
2018-09-05 10:50:00,47.06,47.09,47.02,47.08,27490.0,38.3759,38.4004,38.3433,38.3922,27490.0
2018-09-05 11:00:00,47.08,47.11,47.02,47.05,33341.0,38.3922,38.4167,38.3433,38.3677,33341.0
2018-09-05 11:10:00,47.04,47.04,46.9,46.96,28334.0,38.3596,38.3596,38.2454,38.2943,28334.0
2018-09-05 11:20:00,46.95,47.02,46.92,46.94,16048.0,38.2862,38.3433,38.2617,38.278,16048.0
2018-09-05 11:30:00,46.94,47.06,46.92,47.04,20644.0,38.278,38.3759,38.2617,38.3596,20644.0
2018-09-05 11:40:00,47.04,47.1,47.03,47.07,15494.0,38.3596,38.4085,38.3514,38.384,15494.0
2018-09-05 11:50:00,47.07,47.15,47.07,47.11,13000.0,38.384,38.4493,38.384,38.4167,13000.0
2018-09-05 12:00:00,47.11,47.24,47.11,47.21,14598.0,38.4167,38.5227,38.4167,38.4982,14598.0
2018-09-05 12:10:00,47.21,47.26,47.2,47.22,15515.0,38.4982,38.539,38.4901,38.5064,15515.0
2018-09-05 12:20:00,47.24,47.26,47.19,47.23,12002.0,38.5227,38.539,38.4819,38.5145,12002.0
2018-09-05 12:30:00,47.25,47.37,47.25,47.37,13528.0,38.5308,38.6287,38.5308,38.6287,13528.0
2018-09-05 12:40:00,47.37,47.42,47.33,47.37,12589.0,38.6287,38.6695,38.5961,38.6287,12589.0
2018-09-05 12:50:00,47.35,47.37,47.29,47.32,15253.0,38.6124,38.6287,38.5634,38.5879,15253.0
2018-09-05 13:00:00,47.32,47.42,47.28,47.39,11089.0,38.5879,38.6695,38.5553,38.645,11089.0
2018-09-05 13:10:00,47.39,47.51,47.39,47.48,12642.0,38.645,38.7428,38.645,38.7184,12642.0
2018-09-05 13:20:00,47.49,47.52,47.47,47.5,11337.0,38.7265,38.751,38.7102,38.7347,11337.0
2018-09-05 13:30:00,47.5,47.5,47.46,47.48,14921.0,38.7347,38.7347,38.7021,38.7184,14921.0
2018-09-05 13:40:00,47.48,47.48,47.42,47.43,16511.0,38.7184,38.7184,38.6695,38.6776,16511.0
2018-09-05 13:50:00,47.43,47.46,47.42,47.42,11868.0,38.6776,38.7021,38.6695,38.6695,11868.0
2018-09-05 14:00:00,47.43,47.47,47.37,47.37,19041.0,38.6776,38.7102,38.6287,38.6287,19041.0
2018-09-05 14:10:00,47.38,47.41,47.35,47.41,20187.0,38.6368,38.6613,38.6124,38.6613,20187.0
2018-09-05 14:20:00,47.4,47.4,47.32,47.37,21440.0,38.6531,38.6531,38.5879,38.6287,21440.0
2018-09-05 14:30:00,47.36,47.41,47.32,47.37,14384.0,38.6205,38.6613,38.5879,38.6287,14384.0
2018-09-05 14:40:00,47.35,47.38,47.27,47.27,15588.0,38.6124,38.6368,38.5471,38.5471,15588.0
2018-09-05 14:50:00,47.27,47.35,47.23,47.34,15297.0,38.5471,38.6124,38.5145,38.6042,15297.0
2018-09-05 15:00:00,47.34,47.36,47.31,47.31,18502.0,38.6042,38.6205,38.5798,38.5798,18502.0
2018-09-05 15:10:00,47.31,47.39,47.29,47.37,16430.0,38.5798,38.645,38.5634,38.6287,16430.0
2018-09-05 15:20:00,47.37,47.4,47.34,47.36,24124.0,38.6287,38.6531,38.6042,38.6205,24124.0
2018-09-05 15:30:00,47.37,47.39,47.35,47.37,40620.0,38.6287,38.645,38.6124,38.6287,40620.0
2018-09-05 15:40:00,47.36,47.38,47.26,47.26,47446.0,38.6205,38.6368,38.539,38.539,47446.0
2018-09-05 15:50:00,47.23,47.31,47.16,47.28,169466.0,38.5145,38.5798,38.4574,38.5553,169466.0
2018-09-06 09:30:00,47.41,47.78,47.41,47.58,35651.0,38.6613,38.963,38.6613,38.7999,35651.0
2018-09-06 09:40:00,47.6,47.74,47.5,47.69,22834.0,38.8162,38.9304,38.7347,38.8896,22834.0
2018-09-06 09:50:00,47.68,47.85,47.65,47.85,19537.0,38.8815,39.0201,38.857,39.0201,19537.0
2018-09-06 10:00:00,47.85,47.9,47.57,47.62,21372.0,39.0201,39.0609,38.7918,38.8325,21372.0
2018-09-06 10:10:00,47.6,47.62,47.47,47.54,37017.0,38.8162,38.8325,38.7102,38.7673,37017.0
2018-09-06 10:20:00,47.51,47.58,47.44,47.53,16731.0,38.7428,38.7999,38.6858,38.7592,16731.0
2018-09-06 10:30:00,47.54,47.54,47.36,47.43,26056.0,38.7673,38.7673,38.6205,38.6776,26056.0
2018-09-06 10:40:00,47.41,47.42,47.27,47.3,31122.0,38.6613,38.6695,38.5471,38.5716,31122.0
2018-09-06 10:50:00,47.28,47.4,47.23,47.32,30973.0,38.5553,38.6531,38.5145,38.5879,30973.0
2018-09-06 11:00:00,47.33,47.35,47.07,47.13,29515.0,38.5961,38.6124,38.384,38.433,29515.0
2018-09-06 11:10:00,47.13,47.22,47.11,47.17,26042.0,38.433,38.5064,38.4167,38.4656,26042.0
2018-09-06 11:20:00,47.17,47.3,47.1,47.27,30885.0,38.4656,38.5716,38.4085,38.5471,30885.0
2018-09-06 11:30:00,47.26,47.33,47.24,47.32,12538.0,38.539,38.5961,38.5227,38.5879,12538.0
2018-09-06 11:40:00,47.32,47.34,47.24,47.33,21875.0,38.5879,38.6042,38.5227,38.5961,21875.0
2018-09-06 11:50:00,47.32,47.36,47.28,47.32,24566.0,38.5879,38.6205,38.5553,38.5879,24566.0
2018-09-06 12:00:00,47.32,47.32,47.2,47.26,19383.0,38.5879,38.5879,38.4901,38.539,19383.0
2018-09-06 12:10:00,47.25,47.25,47.21,47.23,5724.0,38.5308,38.5308,38.4982,38.5145,5724.0
2018-09-06 12:20:00,47.24,47.27,47.21,47.24,9715.0,38.5227,38.5471,38.4982,38.5227,9715.0
2018-09-06 12:30:00,47.24,47.3,47.2,47.23,16887.0,38.5227,38.5716,38.4901,38.5145,16887.0
2018-09-06 12:40:00,47.24,47.27,47.23,47.24,9435.0,38.5227,38.5471,38.5145,38.5227,9435.0
2018-09-06 12:50:00,47.22,47.26,47.22,47.24,7920.0,38.5064,38.539,38.5064,38.5227,7920.0
2018-09-06 13:00:00,47.23,47.24,47.15,47.23,9574.0,38.5145,38.5227,38.4493,38.5145,9574.0
2018-09-06 13:10:00,47.23,47.36,47.22,47.36,9333.0,38.5145,38.6205,38.5064,38.6205,9333.0
2018-09-06 13:20:00,47.35,47.35,47.29,47.29,10519.0,38.6124,38.6124,38.5634,38.5634,10519.0
2018-09-06 13:30:00,47.28,47.3,47.24,47.25,11487.0,38.5553,38.5716,38.5227,38.5308,11487.0
2018-09-06 13:40:00,47.25,47.31,47.24,47.24,6400.0,38.5308,38.5798,38.5227,38.5227,6400.0
2018-09-06 13:50:00,47.24,47.25,47.2,47.24,6870.0,38.5227,38.5308,38.4901,38.5227,6870.0
2018-09-06 14:00:00,47.24,47.27,47.2,47.26,7448.0,38.5227,38.5471,38.4901,38.539,7448.0
2018-09-06 14:10:00,47.26,47.29,47.24,47.26,4366.0,38.539,38.5634,38.5227,38.539,4366.0
2018-09-06 14:20:00,47.26,47.26,47.2,47.21,9595.0,38.539,38.539,38.4901,38.4982,9595.0
2018-09-06 14:30:00,47.23,47.28,47.21,47.25,9205.0,38.5145,38.5553,38.4982,38.5308,9205.0
2018-09-06 14:40:00,47.24,47.26,47.22,47.25,8400.0,38.5227,38.539,38.5064,38.5308,8400.0
2018-09-06 14:50:00,47.24,47.26,47.22,47.24,6917.0,38.5227,38.539,38.5064,38.5227,6917.0
2018-09-06 15:00:00,47.24,47.31,47.24,47.29,29164.0,38.5227,38.5798,38.5227,38.5634,29164.0
2018-09-06 15:10:00,47.3,47.31,47.27,47.27,8318.0,38.5716,38.5798,38.5471,38.5471,8318.0
2018-09-06 15:20:00,47.28,47.39,47.28,47.39,6293.0,38.5553,38.645,38.5553,38.645,6293.0
2018-09-06 15:30:00,47.38,47.39,47.33,47.34,8344.0,38.6368,38.645,38.5961,38.6042,8344.0
2018-09-06 15:40:00,47.34,47.35,47.28,47.3,20929.0,38.6042,38.6124,38.5553,38.5716,20929.0
2018-09-06 15:50:00,47.3,47.31,47.21,47.29,63348.0,38.5716,38.5798,38.4982,38.5634,63348.0
2018-09-07 09:30:00,47.02,47.4,47.02,47.39,44437.0,38.3433,38.6531,38.3433,38.645,44437.0
2018-09-07 09:40:00,47.37,47.44,47.29,47.34,29777.0,38.6287,38.6858,38.5634,38.6042,29777.0
2018-09-07 09:50:00,47.35,47.49,47.29,47.44,23152.0,38.6124,38.7265,38.5634,38.6858,23152.0
2018-09-07 10:00:00,47.45,47.46,47.36,47.42,18362.0,38.6939,38.7021,38.6205,38.6695,18362.0
2018-09-07 10:10:00,47.4,47.42,47.26,47.29,41324.0,38.6531,38.6695,38.539,38.5634,41324.0
2018-09-07 10:20:00,47.28,47.4,47.23,47.37,33749.0,38.5553,38.6531,38.5145,38.6287,33749.0
2018-09-07 10:30:00,47.36,47.39,47.33,47.36,14100.0,38.6205,38.645,38.5961,38.6205,14100.0
2018-09-07 10:40:00,47.37,47.46,47.33,47.45,16471.0,38.6287,38.7021,38.5961,38.6939,16471.0
2018-09-07 10:50:00,47.45,47.45,47.42,47.44,21411.0,38.6939,38.6939,38.6695,38.6858,21411.0
2018-09-07 11:00:00,47.44,47.44,47.35,47.4,13434.0,38.6858,38.6858,38.6124,38.6531,13434.0
2018-09-07 11:10:00,47.41,47.45,47.35,47.36,10962.0,38.6613,38.6939,38.6124,38.6205,10962.0
2018-09-07 11:20:00,47.37,47.37,47.28,47.31,25287.0,38.6287,38.6287,38.5553,38.5798,25287.0
2018-09-07 11:30:00,47.31,47.45,47.31,47.43,21514.0,38.5798,38.6939,38.5798,38.6776,21514.0
2018-09-07 11:40:00,47.44,47.45,47.33,47.33,24065.0,38.6858,38.6939,38.5961,38.5961,24065.0
2018-09-07 11:50:00,47.31,47.32,47.21,47.21,28445.0,38.5798,38.5879,38.4982,38.4982,28445.0
2018-09-07 12:00:00,47.2,47.21,46.94,46.94,43951.0,38.4901,38.4982,38.278,38.278,43951.0
2018-09-07 12:10:00,46.97,47.12,46.95,47.1,22331.0,38.3025,38.4248,38.2862,38.4085,22331.0
2018-09-07 12:20:00,47.09,47.17,47.07,47.07,13995.0,38.4004,38.4656,38.384,38.384,13995.0
2018-09-07 12:30:00,47.05,47.16,47.05,47.14,16893.0,38.3677,38.4574,38.3677,38.4411,16893.0
2018-09-07 12:40:00,47.13,47.21,47.06,47.2,19510.0,38.433,38.4982,38.3759,38.4901,19510.0
2018-09-07 12:50:00,47.2,47.25,47.19,47.22,19675.0,38.4901,38.5308,38.4819,38.5064,19675.0
2018-09-07 13:00:00,47.22,47.23,47.15,47.16,15454.0,38.5064,38.5145,38.4493,38.4574,15454.0
2018-09-07 13:10:00,47.18,47.19,47.12,47.13,9688.0,38.4737,38.4819,38.4248,38.433,9688.0
2018-09-07 13:20:00,47.12,47.2,47.12,47.2,11363.0,38.4248,38.4901,38.4248,38.4901,11363.0
2018-09-07 13:30:00,47.2,47.23,47.12,47.13,6900.0,38.4901,38.5145,38.4248,38.433,6900.0
2018-09-07 13:40:00,47.12,47.16,47.09,47.11,10720.0,38.4248,38.4574,38.4004,38.4167,10720.0
2018-09-07 13:50:00,47.11,47.17,47.11,47.13,8690.0,38.4167,38.4656,38.4167,38.433,8690.0
2018-09-07 14:00:00,47.13,47.18,47.12,47.15,9280.0,38.433,38.4737,38.4248,38.4493,9280.0
2018-09-07 14:10:00,47.14,47.22,47.14,47.15,17713.0,38.4411,38.5064,38.4411,38.4493,17713.0
2018-09-07 14:20:00,47.15,47.24,47.12,47.23,13685.0,38.4493,38.5227,38.4248,38.5145,13685.0
2018-09-07 14:30:00,47.21,47.22,47.18,47.19,14517.0,38.4982,38.5064,38.4737,38.4819,14517.0
2018-09-07 14:40:00,47.2,47.24,47.17,47.17,17414.0,38.4901,38.5227,38.4656,38.4656,17414.0
2018-09-07 14:50:00,47.16,47.24,47.13,47.22,16738.0,38.4574,38.5227,38.433,38.5064,16738.0
2018-09-07 15:00:00,47.21,47.21,47.16,47.16,23442.0,38.4982,38.4982,38.4574,38.4574,23442.0
2018-09-07 15:10:00,47.17,47.21,47.16,47.18,21810.0,38.4656,38.4982,38.4574,38.4737,21810.0
2018-09-07 15:20:00,47.17,47.2,47.15,47.16,18042.0,38.4656,38.4901,38.4493,38.4574,18042.0
2018-09-07 15:30:00,47.17,47.19,47.07,47.1,47333.0,38.4656,38.4819,38.384,38.4085,47333.0
2018-09-07 15:40:00,47.09,47.11,47.05,47.06,42199.0,38.4004,38.4167,38.3677,38.3759,42199.0
2018-09-07 15:50:00,47.06,47.07,46.88,47.06,280367.0,38.3759,38.384,38.2291,38.3759,280367.0
2018-09-10 09:30:00,47.27,47.46,47.12,47.15,51309.0,38.5471,38.7021,38.4248,38.4493,51309.0
2018-09-10 09:40:00,47.14,47.14,47.01,47.13,47980.0,38.4411,38.4411,38.3351,38.433,47980.0
2018-09-10 09:50:00,47.13,47.14,47.03,47.07,32141.0,38.433,38.4411,38.3514,38.384,32141.0
2018-09-10 10:00:00,47.08,47.12,46.98,47.01,27961.0,38.3922,38.4248,38.3107,38.3351,27961.0
2018-09-10 10:10:00,47.0,47.08,46.96,47.06,22817.0,38.327,38.3922,38.2943,38.3759,22817.0
2018-09-10 10:20:00,47.07,47.09,47.0,47.05,21426.0,38.384,38.4004,38.327,38.3677,21426.0
2018-09-10 10:30:00,47.06,47.08,46.94,47.0,20180.0,38.3759,38.3922,38.278,38.327,20180.0
2018-09-10 10:40:00,46.99,46.99,46.91,46.96,14062.0,38.3188,38.3188,38.2536,38.2943,14062.0
2018-09-10 10:50:00,46.96,46.99,46.84,46.84,28825.0,38.2943,38.3188,38.1965,38.1965,28825.0
2018-09-10 11:00:00,46.83,46.95,46.78,46.95,29771.0,38.1883,38.2862,38.1476,38.2862,29771.0
2018-09-10 11:10:00,46.95,47.0,46.95,47.0,18916.0,38.2862,38.327,38.2862,38.327,18916.0
2018-09-10 11:20:00,47.0,47.05,46.98,47.03,19843.0,38.327,38.3677,38.3107,38.3514,19843.0
2018-09-10 11:30:00,47.03,47.04,46.95,46.95,12689.0,38.3514,38.3596,38.2862,38.2862,12689.0
2018-09-10 11:40:00,46.96,47.01,46.95,47.0,13542.0,38.2943,38.3351,38.2862,38.327,13542.0
2018-09-10 11:50:00,47.01,47.02,46.95,46.97,13049.0,38.3351,38.3433,38.2862,38.3025,13049.0
2018-09-10 12:00:00,46.98,47.04,46.93,47.04,17847.0,38.3107,38.3596,38.2699,38.3596,17847.0
2018-09-10 12:10:00,47.02,47.05,46.95,46.95,11065.0,38.3433,38.3677,38.2862,38.2862,11065.0
2018-09-10 12:20:00,46.94,46.96,46.91,46.95,13500.0,38.278,38.2943,38.2536,38.2862,13500.0
2018-09-10 12:30:00,46.94,46.97,46.92,46.92,12290.0,38.278,38.3025,38.2617,38.2617,12290.0
2018-09-10 12:40:00,46.92,46.96,46.9,46.93,16218.0,38.2617,38.2943,38.2454,38.2699,16218.0
2018-09-10 12:50:00,46.93,46.95,46.91,46.94,10404.0,38.2699,38.2862,38.2536,38.278,10404.0
2018-09-10 13:00:00,46.93,46.97,46.93,46.95,9478.0,38.2699,38.3025,38.2699,38.2862,9478.0
2018-09-10 13:10:00,46.93,46.99,46.93,46.99,12200.0,38.2699,38.3188,38.2699,38.3188,12200.0
2018-09-10 13:20:00,47.0,47.05,47.0,47.03,16155.0,38.327,38.3677,38.327,38.3514,16155.0
2018-09-10 13:30:00,47.03,47.03,47.0,47.03,10323.0,38.3514,38.3514,38.327,38.3514,10323.0
2018-09-10 13:40:00,47.03,47.04,47.0,47.02,13721.0,38.3514,38.3596,38.327,38.3433,13721.0
2018-09-10 13:50:00,47.02,47.08,47.02,47.06,13857.0,38.3433,38.3922,38.3433,38.3759,13857.0
2018-09-10 14:00:00,47.06,47.12,47.06,47.08,23190.0,38.3759,38.4248,38.3759,38.3922,23190.0
2018-09-10 14:10:00,47.08,47.1,47.06,47.1,16137.0,38.3922,38.4085,38.3759,38.4085,16137.0
2018-09-10 14:20:00,47.09,47.13,47.09,47.12,9748.0,38.4004,38.433,38.4004,38.4248,9748.0
2018-09-10 14:30:00,47.12,47.12,47.08,47.1,16783.0,38.4248,38.4248,38.3922,38.4085,16783.0
2018-09-10 14:40:00,47.1,47.12,47.08,47.11,17926.0,38.4085,38.4248,38.3922,38.4167,17926.0
2018-09-10 14:50:00,47.11,47.12,47.07,47.12,21213.0,38.4167,38.4248,38.384,38.4248,21213.0
2018-09-10 15:00:00,47.12,47.19,47.12,47.18,23561.0,38.4248,38.4819,38.4248,38.4737,23561.0
2018-09-10 15:10:00,47.18,47.18,47.12,47.13,11085.0,38.4737,38.4737,38.4248,38.433,11085.0
2018-09-10 15:20:00,47.12,47.12,47.09,47.11,10462.0,38.4248,38.4248,38.4004,38.4167,10462.0
2018-09-10 15:30:00,47.09,47.09,47.06,47.07,18831.0,38.4004,38.4004,38.3759,38.384,18831.0
2018-09-10 15:40:00,47.06,47.1,47.03,47.08,30754.0,38.3759,38.4085,38.3514,38.3922,30754.0
2018-09-10 15:50:00,47.08,47.08,46.98,47.07,105441.0,38.3922,38.3922,38.3107,38.384,105441.0
2018-09-11 09:30:00,46.87,46.9,46.44,46.55,79817.0,38.2209,38.2454,37.8703,37.96,79817.0
2018-09-11 09:40:00,46.57,46.76,46.57,46.72,24505.0,37.9763,38.1312,37.9763,38.0986,24505.0
2018-09-11 09:50:00,46.72,46.76,46.66,46.7,22103.0,38.0986,38.1312,38.0497,38.0823,22103.0
2018-09-11 10:00:00,46.71,46.76,46.67,46.74,23303.0,38.0905,38.1312,38.0579,38.1149,23303.0
2018-09-11 10:10:00,46.74,46.76,46.71,46.71,19947.0,38.1149,38.1312,38.0905,38.0905,19947.0
2018-09-11 10:20:00,46.71,46.73,46.66,46.7,24981.0,38.0905,38.1068,38.0497,38.0823,24981.0
2018-09-11 10:30:00,46.69,46.7,46.65,46.68,10650.0,38.0742,38.0823,38.0415,38.066,10650.0
2018-09-11 10:40:00,46.68,46.72,46.67,46.72,12252.0,38.066,38.0986,38.0579,38.0986,12252.0
2018-09-11 10:50:00,46.72,46.81,46.71,46.81,12422.0,38.0986,38.172,38.0905,38.172,12422.0
2018-09-11 11:00:00,46.82,46.92,46.82,46.83,11881.0,38.1802,38.2617,38.1802,38.1883,11881.0
2018-09-11 11:10:00,46.83,46.84,46.78,46.79,14457.0,38.1883,38.1965,38.1476,38.1557,14457.0
2018-09-11 11:20:00,46.8,46.83,46.78,46.79,17929.0,38.1639,38.1883,38.1476,38.1557,17929.0
2018-09-11 11:30:00,46.79,46.84,46.79,46.82,15923.0,38.1557,38.1965,38.1557,38.1802,15923.0
2018-09-11 11:40:00,46.82,46.94,46.82,46.94,14244.0,38.1802,38.278,38.1802,38.278,14244.0
2018-09-11 11:50:00,46.95,47.15,46.95,47.15,23842.0,38.2862,38.4493,38.2862,38.4493,23842.0
2018-09-11 12:00:00,47.14,47.17,47.05,47.08,17936.0,38.4411,38.4656,38.3677,38.3922,17936.0
2018-09-11 12:10:00,47.1,47.1,47.06,47.09,9078.0,38.4085,38.4085,38.3759,38.4004,9078.0
2018-09-11 12:20:00,47.09,47.11,47.08,47.08,7026.0,38.4004,38.4167,38.3922,38.3922,7026.0
2018-09-11 12:30:00,47.09,47.09,47.06,47.08,8557.0,38.4004,38.4004,38.3759,38.3922,8557.0
2018-09-11 12:40:00,47.08,47.09,47.04,47.04,8605.0,38.3922,38.4004,38.3596,38.3596,8605.0
2018-09-11 12:50:00,47.04,47.05,47.02,47.05,12918.0,38.3596,38.3677,38.3433,38.3677,12918.0
2018-09-11 13:00:00,47.05,47.05,46.95,46.96,8370.0,38.3677,38.3677,38.2862,38.2943,8370.0
2018-09-11 13:10:00,46.96,46.98,46.94,46.96,12125.0,38.2943,38.3107,38.278,38.2943,12125.0
2018-09-11 13:20:00,46.96,46.96,46.87,46.89,13484.0,38.2943,38.2943,38.2209,38.2373,13484.0
2018-09-11 13:30:00,46.89,46.95,46.89,46.95,14111.0,38.2373,38.2862,38.2373,38.2862,14111.0
2018-09-11 13:40:00,46.96,46.99,46.96,46.99,7878.0,38.2943,38.3188,38.2943,38.3188,7878.0
2018-09-11 13:50:00,47.0,47.04,46.99,47.04,18459.0,38.327,38.3596,38.3188,38.3596,18459.0
2018-09-11 14:00:00,47.04,47.04,47.02,47.04,7745.0,38.3596,38.3596,38.3433,38.3596,7745.0
2018-09-11 14:10:00,47.05,47.07,47.02,47.06,11827.0,38.3677,38.384,38.3433,38.3759,11827.0
2018-09-11 14:20:00,47.06,47.09,47.06,47.06,6276.0,38.3759,38.4004,38.3759,38.3759,6276.0
2018-09-11 14:30:00,47.06,47.09,47.01,47.03,19835.0,38.3759,38.4004,38.3351,38.3514,19835.0
2018-09-11 14:40:00,47.03,47.03,46.98,46.99,14833.0,38.3514,38.3514,38.3107,38.3188,14833.0
2018-09-11 14:50:00,46.99,46.99,46.96,46.97,5419.0,38.3188,38.3188,38.2943,38.3025,5419.0
2018-09-11 15:00:00,46.96,47.0,46.96,46.99,14395.0,38.2943,38.327,38.2943,38.3188,14395.0
2018-09-11 15:10:00,46.99,47.01,46.99,47.01,28159.0,38.3188,38.3351,38.3188,38.3351,28159.0
2018-09-11 15:20:00,47.01,47.04,46.99,47.02,23438.0,38.3351,38.3596,38.3188,38.3433,23438.0
2018-09-11 15:30:00,47.02,47.02,46.98,47.01,39262.0,38.3433,38.3433,38.3107,38.3351,39262.0
2018-09-11 15:40:00,47.0,47.1,46.99,47.09,74386.0,38.327,38.4085,38.3188,38.4004,74386.0
2018-09-11 15:50:00,47.09,47.09,46.98,47.04,61462.0,38.4004,38.4004,38.3107,38.3596,61462.0
2018-09-12 09:30:00,46.9,46.94,46.8,46.83,34469.0,38.2454,38.278,38.1639,38.1883,34469.0
2018-09-12 09:40:00,46.83,46.85,46.74,46.74,12966.0,38.1883,38.2046,38.1149,38.1149,12966.0
2018-09-12 09:50:00,46.76,46.77,46.67,46.73,17599.0,38.1312,38.1394,38.0579,38.1068,17599.0
2018-09-12 10:00:00,46.73,46.79,46.71,46.73,23712.0,38.1068,38.1557,38.0905,38.1068,23712.0
2018-09-12 10:10:00,46.7,46.7,46.53,46.64,31070.0,38.0823,38.0823,37.9437,38.0334,31070.0
2018-09-12 10:20:00,46.63,46.65,46.57,46.58,17047.0,38.0252,38.0415,37.9763,37.9845,17047.0
2018-09-12 10:30:00,46.58,46.58,46.44,46.56,27098.0,37.9845,37.9845,37.8703,37.9682,27098.0
2018-09-12 10:40:00,46.56,46.61,46.55,46.58,19911.0,37.9682,38.0089,37.96,37.9845,19911.0
2018-09-12 10:50:00,46.56,46.63,46.56,46.6,11376.0,37.9682,38.0252,37.9682,38.0008,11376.0
2018-09-12 11:00:00,46.6,46.75,46.58,46.69,17678.0,38.0008,38.1231,37.9845,38.0742,17678.0
2018-09-12 11:10:00,46.69,46.91,46.69,46.81,25757.0,38.0742,38.2536,38.0742,38.172,25757.0
2018-09-12 11:20:00,46.8,46.86,46.79,46.85,11429.0,38.1639,38.2128,38.1557,38.2046,11429.0
2018-09-12 11:30:00,46.85,46.9,46.78,46.79,12969.0,38.2046,38.2454,38.1476,38.1557,12969.0
2018-09-12 11:40:00,46.8,46.82,46.74,46.75,9004.0,38.1639,38.1802,38.1149,38.1231,9004.0
2018-09-12 11:50:00,46.74,46.74,46.58,46.58,12383.0,38.1149,38.1149,37.9845,37.9845,12383.0
2018-09-12 12:00:00,46.59,46.74,46.59,46.62,30597.0,37.9926,38.1149,37.9926,38.0171,30597.0
2018-09-12 12:10:00,46.62,46.72,46.62,46.71,15421.0,38.0171,38.0986,38.0171,38.0905,15421.0
2018-09-12 12:20:00,46.71,46.73,46.67,46.67,9231.0,38.0905,38.1068,38.0579,38.0579,9231.0
2018-09-12 12:30:00,46.67,46.72,46.66,46.71,15628.0,38.0579,38.0986,38.0497,38.0905,15628.0
2018-09-12 12:40:00,46.71,46.82,46.71,46.82,12187.0,38.0905,38.1802,38.0905,38.1802,12187.0
2018-09-12 12:50:00,46.81,46.83,46.77,46.77,4450.0,38.172,38.1883,38.1394,38.1394,4450.0
2018-09-12 13:00:00,46.77,46.81,46.74,46.75,5804.0,38.1394,38.172,38.1149,38.1231,5804.0
2018-09-12 13:10:00,46.76,46.76,46.65,46.69,15025.0,38.1312,38.1312,38.0415,38.0742,15025.0
2018-09-12 13:20:00,46.69,46.77,46.69,46.75,8993.0,38.0742,38.1394,38.0742,38.1231,8993.0
2018-09-12 13:30:00,46.74,46.78,46.67,46.67,13594.0,38.1149,38.1476,38.0579,38.0579,13594.0
2018-09-12 13:40:00,46.67,46.67,46.62,46.62,13849.0,38.0579,38.0579,38.0171,38.0171,13849.0
2018-09-12 13:50:00,46.61,46.65,46.59,46.65,13830.0,38.0089,38.0415,37.9926,38.0415,13830.0
2018-09-12 14:00:00,46.66,46.71,46.64,46.65,11416.0,38.0497,38.0905,38.0334,38.0415,11416.0
2018-09-12 14:10:00,46.66,46.67,46.64,46.66,8991.0,38.0497,38.0579,38.0334,38.0497,8991.0
2018-09-12 14:20:00,46.67,46.7,46.65,46.7,13630.0,38.0579,38.0823,38.0415,38.0823,13630.0
2018-09-12 14:30:00,46.71,46.8,46.71,46.8,15934.0,38.0905,38.1639,38.0905,38.1639,15934.0
2018-09-12 14:40:00,46.81,46.83,46.74,46.82,8408.0,38.172,38.1883,38.1149,38.1802,8408.0
2018-09-12 14:50:00,46.82,46.85,46.81,46.82,9383.0,38.1802,38.2046,38.172,38.1802,9383.0
2018-09-12 15:00:00,46.82,46.87,46.8,46.87,25261.0,38.1802,38.2209,38.1639,38.2209,25261.0
2018-09-12 15:10:00,46.87,46.91,46.87,46.9,16279.0,38.2209,38.2536,38.2209,38.2454,16279.0
2018-09-12 15:20:00,46.9,46.91,46.86,46.87,24174.0,38.2454,38.2536,38.2128,38.2209,24174.0
2018-09-12 15:30:00,46.87,46.87,46.83,46.85,31099.0,38.2209,38.2209,38.1883,38.2046,31099.0
2018-09-12 15:40:00,46.85,46.94,46.85,46.92,35861.0,38.2046,38.278,38.2046,38.2617,35861.0
2018-09-12 15:50:00,46.92,47.01,46.87,46.87,72443.0,38.2617,38.3351,38.2209,38.2209,72443.0
2018-09-13 09:30:00,46.85,47.33,46.85,47.32,61192.0,38.2046,38.5961,38.2046,38.5879,61192.0
2018-09-13 09:40:00,47.31,47.4,47.25,47.33,19793.0,38.5798,38.6531,38.5308,38.5961,19793.0
2018-09-13 09:50:00,47.34,47.34,47.25,47.28,26669.0,38.6042,38.6042,38.5308,38.5553,26669.0
2018-09-13 10:00:00,47.27,47.32,47.25,47.31,19033.0,38.5471,38.5879,38.5308,38.5798,19033.0
2018-09-13 10:10:00,47.33,47.33,47.16,47.24,33627.0,38.5961,38.5961,38.4574,38.5227,33627.0
2018-09-13 10:20:00,47.23,47.26,47.14,47.24,26435.0,38.5145,38.539,38.4411,38.5227,26435.0
2018-09-13 10:30:00,47.24,47.24,47.16,47.18,14604.0,38.5227,38.5227,38.4574,38.4737,14604.0
2018-09-13 10:40:00,47.18,47.22,47.15,47.15,9700.0,38.4737,38.5064,38.4493,38.4493,9700.0
2018-09-13 10:50:00,47.15,47.2,47.15,47.17,13799.0,38.4493,38.4901,38.4493,38.4656,13799.0
2018-09-13 11:00:00,47.17,47.26,47.11,47.26,14746.0,38.4656,38.539,38.4167,38.539,14746.0
2018-09-13 11:10:00,47.27,47.27,47.19,47.19,18992.0,38.5471,38.5471,38.4819,38.4819,18992.0
2018-09-13 11:20:00,47.2,47.23,47.15,47.18,17119.0,38.4901,38.5145,38.4493,38.4737,17119.0
2018-09-13 11:30:00,47.19,47.23,47.15,47.17,17286.0,38.4819,38.5145,38.4493,38.4656,17286.0
2018-09-13 11:40:00,47.16,47.22,47.15,47.21,9356.0,38.4574,38.5064,38.4493,38.4982,9356.0
2018-09-13 11:50:00,47.22,47.26,47.21,47.26,7572.0,38.5064,38.539,38.4982,38.539,7572.0
2018-09-13 12:00:00,47.26,47.32,47.22,47.26,20518.0,38.539,38.5879,38.5064,38.539,20518.0
2018-09-13 12:10:00,47.25,47.26,47.23,47.25,6866.0,38.5308,38.539,38.5145,38.5308,6866.0
2018-09-13 12:20:00,47.26,47.29,47.23,47.23,9479.0,38.539,38.5634,38.5145,38.5145,9479.0
2018-09-13 12:30:00,47.23,47.24,47.22,47.23,8658.0,38.5145,38.5227,38.5064,38.5145,8658.0
2018-09-13 12:40:00,47.23,47.23,47.19,47.2,13216.0,38.5145,38.5145,38.4819,38.4901,13216.0
2018-09-13 12:50:00,47.21,47.22,47.16,47.17,7929.0,38.4982,38.5064,38.4574,38.4656,7929.0
2018-09-13 13:00:00,47.18,47.19,47.17,47.17,5900.0,38.4737,38.4819,38.4656,38.4656,5900.0
2018-09-13 13:10:00,47.18,47.19,47.17,47.17,3109.0,38.4737,38.4819,38.4656,38.4656,3109.0
2018-09-13 13:20:00,47.18,47.27,47.18,47.25,16510.0,38.4737,38.5471,38.4737,38.5308,16510.0
2018-09-13 13:30:00,47.24,47.24,47.2,47.2,6533.0,38.5227,38.5227,38.4901,38.4901,6533.0
2018-09-13 13:40:00,47.21,47.22,47.16,47.16,7100.0,38.4982,38.5064,38.4574,38.4574,7100.0
2018-09-13 13:50:00,47.15,47.17,47.15,47.16,8971.0,38.4493,38.4656,38.4493,38.4574,8971.0
2018-09-13 14:00:00,47.15,47.19,47.15,47.18,9100.0,38.4493,38.4819,38.4493,38.4737,9100.0
2018-09-13 14:10:00,47.19,47.19,47.1,47.1,10537.0,38.4819,38.4819,38.4085,38.4085,10537.0
2018-09-13 14:20:00,47.1,47.12,47.07,47.1,18487.0,38.4085,38.4248,38.384,38.4085,18487.0
2018-09-13 14:30:00,47.09,47.16,47.09,47.16,6092.0,38.4004,38.4574,38.4004,38.4574,6092.0
2018-09-13 14:40:00,47.17,47.19,47.15,47.19,10226.0,38.4656,38.4819,38.4493,38.4819,10226.0
2018-09-13 14:50:00,47.19,47.19,47.14,47.19,9749.0,38.4819,38.4819,38.4411,38.4819,9749.0
2018-09-13 15:00:00,47.19,47.19,47.14,47.15,9671.0,38.4819,38.4819,38.4411,38.4493,9671.0
2018-09-13 15:10:00,47.15,47.19,47.15,47.19,11564.0,38.4493,38.4819,38.4493,38.4819,11564.0
2018-09-13 15:20:00,47.19,47.19,47.15,47.17,11381.0,38.4819,38.4819,38.4493,38.4656,11381.0
2018-09-13 15:30:00,47.17,47.19,47.15,47.15,18209.0,38.4656,38.4819,38.4493,38.4493,18209.0
2018-09-13 15:40:00,47.15,47.17,47.12,47.13,18657.0,38.4493,38.4656,38.4248,38.433,18657.0
2018-09-13 15:50:00,47.13,47.25,47.13,47.25,47436.0,38.433,38.5308,38.433,38.5308,47436.0
2018-09-14 09:30:00,47.28,47.32,47.16,47.3,31728.0,38.5553,38.5879,38.4574,38.5716,31728.0
2018-09-14 09:40:00,47.3,47.37,47.25,47.27,15696.0,38.5716,38.6287,38.5308,38.5471,15696.0
2018-09-14 09:50:00,47.26,47.32,47.25,47.28,12413.0,38.539,38.5879,38.5308,38.5553,12413.0
2018-09-14 10:00:00,47.28,47.33,47.25,47.28,15610.0,38.5553,38.5961,38.5308,38.5553,15610.0
2018-09-14 10:10:00,47.25,47.38,47.25,47.38,13073.0,38.5308,38.6368,38.5308,38.6368,13073.0
2018-09-14 10:20:00,47.38,47.38,47.34,47.37,6831.0,38.6368,38.6368,38.6042,38.6287,6831.0
2018-09-14 10:30:00,47.37,47.44,47.37,47.4,23348.0,38.6287,38.6858,38.6287,38.6531,23348.0
2018-09-14 10:40:00,47.4,47.44,47.37,47.37,12876.0,38.6531,38.6858,38.6287,38.6287,12876.0
2018-09-14 10:50:00,47.38,47.38,47.35,47.35,6987.0,38.6368,38.6368,38.6124,38.6124,6987.0
2018-09-14 11:00:00,47.35,47.35,47.3,47.32,13102.0,38.6124,38.6124,38.5716,38.5879,13102.0
2018-09-14 11:10:00,47.32,47.34,47.26,47.28,12749.0,38.5879,38.6042,38.539,38.5553,12749.0
2018-09-14 11:20:00,47.29,47.32,47.22,47.27,15734.0,38.5634,38.5879,38.5064,38.5471,15734.0
2018-09-14 11:30:00,47.26,47.3,47.24,47.26,9920.0,38.539,38.5716,38.5227,38.539,9920.0
2018-09-14 11:40:00,47.27,47.31,47.26,47.28,6343.0,38.5471,38.5798,38.539,38.5553,6343.0
2018-09-14 11:50:00,47.28,47.31,47.27,47.29,9821.0,38.5553,38.5798,38.5471,38.5634,9821.0
2018-09-14 12:00:00,47.28,47.28,47.11,47.23,40749.0,38.5553,38.5553,38.4167,38.5145,40749.0
2018-09-14 12:10:00,47.25,47.28,47.2,47.22,10643.0,38.5308,38.5553,38.4901,38.5064,10643.0
2018-09-14 12:20:00,47.22,47.22,47.15,47.18,11800.0,38.5064,38.5064,38.4493,38.4737,11800.0
2018-09-14 12:30:00,47.16,47.23,47.15,47.23,10716.0,38.4574,38.5145,38.4493,38.5145,10716.0
2018-09-14 12:40:00,47.23,47.27,47.23,47.27,6778.0,38.5145,38.5471,38.5145,38.5471,6778.0
2018-09-14 12:50:00,47.26,47.27,47.23,47.23,5335.0,38.539,38.5471,38.5145,38.5145,5335.0
2018-09-14 13:00:00,47.22,47.26,47.18,47.18,9233.0,38.5064,38.539,38.4737,38.4737,9233.0
2018-09-14 13:10:00,47.17,47.25,47.17,47.25,7877.0,38.4656,38.5308,38.4656,38.5308,7877.0
2018-09-14 13:20:00,47.25,47.31,47.25,47.28,4248.0,38.5308,38.5798,38.5308,38.5553,4248.0
2018-09-14 13:30:00,47.29,47.3,47.28,47.28,5705.0,38.5634,38.5716,38.5553,38.5553,5705.0
2018-09-14 13:40:00,47.29,47.29,47.26,47.29,6497.0,38.5634,38.5634,38.539,38.5634,6497.0
2018-09-14 13:50:00,47.29,47.32,47.29,47.31,8474.0,38.5634,38.5879,38.5634,38.5798,8474.0
2018-09-14 14:00:00,47.32,47.33,47.3,47.31,5557.0,38.5879,38.5961,38.5716,38.5798,5557.0
2018-09-14 14:10:00,47.33,47.33,47.28,47.28,14542.0,38.5961,38.5961,38.5553,38.5553,14542.0
2018-09-14 14:20:00,47.28,47.36,47.28,47.34,23040.0,38.5553,38.6205,38.5553,38.6042,23040.0
2018-09-14 14:30:00,47.35,47.37,47.33,47.36,15935.0,38.6124,38.6287,38.5961,38.6205,15935.0
2018-09-14 14:40:00,47.37,47.39,47.33,47.35,10712.0,38.6287,38.645,38.5961,38.6124,10712.0
2018-09-14 14:50:00,47.35,47.37,47.35,47.36,13104.0,38.6124,38.6287,38.6124,38.6205,13104.0
2018-09-14 15:00:00,47.36,47.37,47.34,47.34,14004.0,38.6205,38.6287,38.6042,38.6042,14004.0
2018-09-14 15:10:00,47.35,47.41,47.35,47.41,14439.0,38.6124,38.6613,38.6124,38.6613,14439.0
2018-09-14 15:20:00,47.4,47.4,47.38,47.39,13684.0,38.6531,38.6531,38.6368,38.645,13684.0
2018-09-14 15:30:00,47.39,47.42,47.39,47.42,17628.0,38.645,38.6695,38.645,38.6695,17628.0
2018-09-14 15:40:00,47.41,47.42,47.4,47.42,13367.0,38.6613,38.6695,38.6531,38.6695,13367.0
2018-09-14 15:50:00,47.43,47.46,47.39,47.4,74400.0,38.6776,38.7021,38.645,38.6531,74400.0
2018-09-17 09:30:00,47.24,47.56,47.16,47.48,34858.0,38.5227,38.7836,38.4574,38.7184,34858.0
2018-09-17 09:40:00,47.48,47.5,47.41,47.43,38762.0,38.7184,38.7347,38.6613,38.6776,38762.0
2018-09-17 09:50:00,47.44,47.52,47.42,47.49,25474.0,38.6858,38.751,38.6695,38.7265,25474.0
2018-09-17 10:00:00,47.5,47.5,47.34,47.36,38885.0,38.7347,38.7347,38.6042,38.6205,38885.0
2018-09-17 10:10:00,47.36,47.37,47.23,47.29,24919.0,38.6205,38.6287,38.5145,38.5634,24919.0
2018-09-17 10:20:00,47.3,47.31,47.27,47.28,15784.0,38.5716,38.5798,38.5471,38.5553,15784.0
2018-09-17 10:30:00,47.28,47.32,47.26,47.27,21828.0,38.5553,38.5879,38.539,38.5471,21828.0
2018-09-17 10:40:00,47.28,47.36,47.22,47.22,26549.0,38.5553,38.6205,38.5064,38.5064,26549.0
2018-09-17 10:50:00,47.23,47.23,47.13,47.18,17769.0,38.5145,38.5145,38.433,38.4737,17769.0
2018-09-17 11:00:00,47.19,47.31,47.19,47.31,31407.0,38.4819,38.5798,38.4819,38.5798,31407.0
2018-09-17 11:10:00,47.31,47.33,47.26,47.26,17739.0,38.5798,38.5961,38.539,38.539,17739.0
2018-09-17 11:20:00,47.26,47.3,47.24,47.25,12219.0,38.539,38.5716,38.5227,38.5308,12219.0
2018-09-17 11:30:00,47.26,47.29,47.25,47.26,14760.0,38.539,38.5634,38.5308,38.539,14760.0
2018-09-17 11:40:00,47.27,47.32,47.26,47.32,15657.0,38.5471,38.5879,38.539,38.5879,15657.0
2018-09-17 11:50:00,47.32,47.33,47.32,47.33,10450.0,38.5879,38.5961,38.5879,38.5961,10450.0
2018-09-17 12:00:00,47.33,47.36,47.32,47.35,8337.0,38.5961,38.6205,38.5879,38.6124,8337.0
2018-09-17 12:10:00,47.34,47.36,47.33,47.34,13947.0,38.6042,38.6205,38.5961,38.6042,13947.0
2018-09-17 12:20:00,47.33,47.38,47.33,47.36,9602.0,38.5961,38.6368,38.5961,38.6205,9602.0
2018-09-17 12:30:00,47.35,47.35,47.3,47.32,10715.0,38.6124,38.6124,38.5716,38.5879,10715.0
2018-09-17 12:40:00,47.32,47.34,47.31,47.34,8900.0,38.5879,38.6042,38.5798,38.6042,8900.0
2018-09-17 12:50:00,47.35,47.35,47.28,47.33,11685.0,38.6124,38.6124,38.5553,38.5961,11685.0
2018-09-17 13:00:00,47.33,47.34,47.27,47.28,18463.0,38.5961,38.6042,38.5471,38.5553,18463.0
2018-09-17 13:10:00,47.28,47.28,47.25,47.25,7745.0,38.5553,38.5553,38.5308,38.5308,7745.0
2018-09-17 13:20:00,47.24,47.26,47.22,47.23,25837.0,38.5227,38.539,38.5064,38.5145,25837.0
2018-09-17 13:30:00,47.23,47.23,47.17,47.18,18434.0,38.5145,38.5145,38.4656,38.4737,18434.0
2018-09-17 13:40:00,47.19,47.24,47.19,47.21,12408.0,38.4819,38.5227,38.4819,38.4982,12408.0
2018-09-17 13:50:00,47.22,47.29,47.2,47.24,24811.0,38.5064,38.5634,38.4901,38.5227,24811.0
2018-09-17 14:00:00,47.23,47.26,47.22,47.24,8530.0,38.5145,38.539,38.5064,38.5227,8530.0
2018-09-17 14:10:00,47.25,47.28,47.25,47.26,8469.0,38.5308,38.5553,38.5308,38.539,8469.0
2018-09-17 14:20:00,47.27,47.32,47.27,47.31,19427.0,38.5471,38.5879,38.5471,38.5798,19427.0
2018-09-17 14:30:00,47.31,47.31,47.27,47.29,21302.0,38.5798,38.5798,38.5471,38.5634,21302.0
2018-09-17 14:40:00,47.29,47.31,47.28,47.31,10069.0,38.5634,38.5798,38.5553,38.5798,10069.0
2018-09-17 14:50:00,47.3,47.3,47.21,47.23,24603.0,38.5716,38.5716,38.4982,38.5145,24603.0
2018-09-17 15:00:00,47.24,47.26,47.23,47.24,24508.0,38.5227,38.539,38.5145,38.5227,24508.0
2018-09-17 15:10:00,47.24,47.25,47.18,47.18,15625.0,38.5227,38.5308,38.4737,38.4737,15625.0
2018-09-17 15:20:00,47.17,47.22,47.15,47.21,23182.0,38.4656,38.5064,38.4493,38.4982,23182.0
2018-09-17 15:30:00,47.2,47.21,47.15,47.16,29906.0,38.4901,38.4982,38.4493,38.4574,29906.0
2018-09-17 15:40:00,47.17,47.24,47.16,47.22,35782.0,38.4656,38.5227,38.4574,38.5064,35782.0
2018-09-17 15:50:00,47.22,47.22,47.08,47.12,127495.0,38.5064,38.5064,38.3922,38.4248,127495.0
2018-09-18 09:30:00,47.14,47.28,47.14,47.26,54125.0,38.4411,38.5553,38.4411,38.539,54125.0
2018-09-18 09:40:00,47.27,47.3,47.15,47.23,54001.0,38.5471,38.5716,38.4493,38.5145,54001.0
2018-09-18 09:50:00,47.23,47.24,47.09,47.23,40569.0,38.5145,38.5227,38.4004,38.5145,40569.0
2018-09-18 10:00:00,47.24,47.35,47.21,47.35,33578.0,38.5227,38.6124,38.4982,38.6124,33578.0
2018-09-18 10:10:00,47.35,47.46,47.31,47.45,50505.0,38.6124,38.7021,38.5798,38.6939,50505.0
2018-09-18 10:20:00,47.44,47.48,47.44,47.46,19253.0,38.6858,38.7184,38.6858,38.7021,19253.0
2018-09-18 10:30:00,47.47,47.48,47.41,47.48,17184.0,38.7102,38.7184,38.6613,38.7184,17184.0
2018-09-18 10:40:00,47.48,47.49,47.43,47.45,25764.0,38.7184,38.7265,38.6776,38.6939,25764.0
2018-09-18 10:50:00,47.46,47.49,47.45,47.48,13053.0,38.7021,38.7265,38.6939,38.7184,13053.0
2018-09-18 11:00:00,47.49,47.49,47.46,47.49,18640.0,38.7265,38.7265,38.7021,38.7265,18640.0
2018-09-18 11:10:00,47.48,47.49,47.47,47.47,16137.0,38.7184,38.7265,38.7102,38.7102,16137.0
2018-09-18 11:20:00,47.47,47.51,47.46,47.51,21560.0,38.7102,38.7428,38.7021,38.7428,21560.0
2018-09-18 11:30:00,47.5,47.5,47.44,47.44,10211.0,38.7347,38.7347,38.6858,38.6858,10211.0
2018-09-18 11:40:00,47.45,47.49,47.45,47.49,6506.0,38.6939,38.7265,38.6939,38.7265,6506.0
2018-09-18 11:50:00,47.49,47.49,47.46,47.46,11457.0,38.7265,38.7265,38.7021,38.7021,11457.0
2018-09-18 12:00:00,47.47,47.54,47.47,47.52,18513.0,38.7102,38.7673,38.7102,38.751,18513.0
2018-09-18 12:10:00,47.52,47.52,47.44,47.47,10565.0,38.751,38.751,38.6858,38.7102,10565.0
2018-09-18 12:20:00,47.48,47.56,47.48,47.55,19765.0,38.7184,38.7836,38.7184,38.7755,19765.0
2018-09-18 12:30:00,47.54,47.58,47.54,47.58,11315.0,38.7673,38.7999,38.7673,38.7999,11315.0
2018-09-18 12:40:00,47.58,47.58,47.56,47.56,9292.0,38.7999,38.7999,38.7836,38.7836,9292.0
2018-09-18 12:50:00,47.56,47.56,47.48,47.49,7360.0,38.7836,38.7836,38.7184,38.7265,7360.0
2018-09-18 13:00:00,47.5,47.52,47.5,47.51,11979.0,38.7347,38.751,38.7347,38.7428,11979.0
2018-09-18 13:10:00,47.51,47.53,47.5,47.51,6250.0,38.7428,38.7592,38.7347,38.7428,6250.0
2018-09-18 13:20:00,47.5,47.5,47.46,47.49,7320.0,38.7347,38.7347,38.7021,38.7265,7320.0
2018-09-18 13:30:00,47.49,47.49,47.41,47.44,15086.0,38.7265,38.7265,38.6613,38.6858,15086.0
2018-09-18 13:40:00,47.44,47.44,47.4,47.43,9503.0,38.6858,38.6858,38.6531,38.6776,9503.0
2018-09-18 13:50:00,47.44,47.54,47.44,47.54,21434.0,38.6858,38.7673,38.6858,38.7673,21434.0
2018-09-18 14:00:00,47.54,47.54,47.51,47.51,11765.0,38.7673,38.7673,38.7428,38.7428,11765.0
2018-09-18 14:10:00,47.51,47.52,47.49,47.51,7212.0,38.7428,38.751,38.7265,38.7428,7212.0
2018-09-18 14:20:00,47.52,47.56,47.51,47.56,16595.0,38.751,38.7836,38.7428,38.7836,16595.0
2018-09-18 14:30:00,47.55,47.61,47.55,47.61,27775.0,38.7755,38.8244,38.7755,38.8244,27775.0
2018-09-18 14:40:00,47.62,47.65,47.6,47.63,20354.0,38.8325,38.857,38.8162,38.8407,20354.0
2018-09-18 14:50:00,47.62,47.63,47.59,47.61,14629.0,38.8325,38.8407,38.8081,38.8244,14629.0
2018-09-18 15:00:00,47.61,47.64,47.59,47.59,21725.0,38.8244,38.8489,38.8081,38.8081,21725.0
2018-09-18 15:10:00,47.58,47.58,47.49,47.51,15890.0,38.7999,38.7999,38.7265,38.7428,15890.0
2018-09-18 15:20:00,47.5,47.58,47.5,47.58,24186.0,38.7347,38.7999,38.7347,38.7999,24186.0
2018-09-18 15:30:00,47.58,47.58,47.51,47.53,18230.0,38.7999,38.7999,38.7428,38.7592,18230.0
2018-09-18 15:40:00,47.54,47.56,47.49,47.49,31029.0,38.7673,38.7836,38.7265,38.7265,31029.0
2018-09-18 15:50:00,47.49,47.51,47.41,47.47,86267.0,38.7265,38.7428,38.6613,38.7102,86267.0
2018-09-19 09:30:00,47.39,47.6,47.37,47.41,46047.0,38.645,38.8162,38.6287,38.6613,46047.0
2018-09-19 09:40:00,47.33,47.39,47.22,47.22,38225.0,38.5961,38.645,38.5064,38.5064,38225.0
2018-09-19 09:50:00,47.21,47.36,47.18,47.36,20358.0,38.4982,38.6205,38.4737,38.6205,20358.0
2018-09-19 10:00:00,47.37,47.51,47.37,47.47,21010.0,38.6287,38.7428,38.6287,38.7102,21010.0
2018-09-19 10:10:00,47.47,47.47,47.3,47.3,21495.0,38.7102,38.7102,38.5716,38.5716,21495.0
2018-09-19 10:20:00,47.29,47.41,47.29,47.33,31518.0,38.5634,38.6613,38.5634,38.5961,31518.0
2018-09-19 10:30:00,47.31,47.35,47.26,47.28,17752.0,38.5798,38.6124,38.539,38.5553,17752.0
2018-09-19 10:40:00,47.28,47.35,47.27,47.32,15558.0,38.5553,38.6124,38.5471,38.5879,15558.0
2018-09-19 10:50:00,47.31,47.31,47.21,47.23,22073.0,38.5798,38.5798,38.4982,38.5145,22073.0
2018-09-19 11:00:00,47.23,47.4,47.23,47.4,20388.0,38.5145,38.6531,38.5145,38.6531,20388.0
2018-09-19 11:10:00,47.41,47.46,47.39,47.39,20566.0,38.6613,38.7021,38.645,38.645,20566.0
2018-09-19 11:20:00,47.39,47.39,47.31,47.35,8562.0,38.645,38.645,38.5798,38.6124,8562.0
2018-09-19 11:30:00,47.35,47.38,47.35,47.35,10916.0,38.6124,38.6368,38.6124,38.6124,10916.0
2018-09-19 11:40:00,47.35,47.35,47.21,47.22,18893.0,38.6124,38.6124,38.4982,38.5064,18893.0
2018-09-19 11:50:00,47.23,47.31,47.23,47.31,11451.0,38.5145,38.5798,38.5145,38.5798,11451.0
2018-09-19 12:00:00,47.31,47.33,47.31,47.32,5511.0,38.5798,38.5961,38.5798,38.5879,5511.0
2018-09-19 12:10:00,47.32,47.33,47.28,47.29,22868.0,38.5879,38.5961,38.5553,38.5634,22868.0
2018-09-19 12:20:00,47.3,47.3,47.21,47.22,14803.0,38.5716,38.5716,38.4982,38.5064,14803.0
2018-09-19 12:30:00,47.22,47.23,47.15,47.15,23456.0,38.5064,38.5145,38.4493,38.4493,23456.0
2018-09-19 12:40:00,47.15,47.15,47.13,47.14,5354.0,38.4493,38.4493,38.433,38.4411,5354.0
2018-09-19 12:50:00,47.15,47.17,47.15,47.17,14106.0,38.4493,38.4656,38.4493,38.4656,14106.0
2018-09-19 13:00:00,47.19,47.22,47.19,47.2,12865.0,38.4819,38.5064,38.4819,38.4901,12865.0
2018-09-19 13:10:00,47.21,47.24,47.2,47.2,7926.0,38.4982,38.5227,38.4901,38.4901,7926.0
2018-09-19 13:20:00,47.19,47.2,47.17,47.19,20518.0,38.4819,38.4901,38.4656,38.4819,20518.0
2018-09-19 13:30:00,47.19,47.24,47.19,47.24,10129.0,38.4819,38.5227,38.4819,38.5227,10129.0
2018-09-19 13:40:00,47.24,47.24,47.21,47.21,12321.0,38.5227,38.5227,38.4982,38.4982,12321.0
2018-09-19 13:50:00,47.21,47.23,47.21,47.22,9430.0,38.4982,38.5145,38.4982,38.5064,9430.0
2018-09-19 14:00:00,47.22,47.23,47.2,47.21,10593.0,38.5064,38.5145,38.4901,38.4982,10593.0
2018-09-19 14:10:00,47.2,47.27,47.19,47.24,20614.0,38.4901,38.5471,38.4819,38.5227,20614.0
2018-09-19 14:20:00,47.24,47.24,47.19,47.23,5970.0,38.5227,38.5227,38.4819,38.5145,5970.0
2018-09-19 14:30:00,47.23,47.23,47.2,47.21,8289.0,38.5145,38.5145,38.4901,38.4982,8289.0
2018-09-19 14:40:00,47.21,47.24,47.17,47.24,17358.0,38.4982,38.5227,38.4656,38.5227,17358.0
2018-09-19 14:50:00,47.23,47.25,47.23,47.23,9797.0,38.5145,38.5308,38.5145,38.5145,9797.0
2018-09-19 15:00:00,47.24,47.27,47.24,47.25,9768.0,38.5227,38.5471,38.5227,38.5308,9768.0
2018-09-19 15:10:00,47.25,47.25,47.24,47.25,9583.0,38.5308,38.5308,38.5227,38.5308,9583.0
2018-09-19 15:20:00,47.25,47.32,47.25,47.29,17323.0,38.5308,38.5879,38.5308,38.5634,17323.0
2018-09-19 15:30:00,47.29,47.35,47.29,47.32,23587.0,38.5634,38.6124,38.5634,38.5879,23587.0
2018-09-19 15:40:00,47.32,47.37,47.31,47.36,37935.0,38.5879,38.6287,38.5798,38.6205,37935.0
2018-09-19 15:50:00,47.35,47.37,47.28,47.28,62700.0,38.6124,38.6287,38.5553,38.5553,62700.0
2018-09-20 09:30:00,47.41,47.62,47.16,47.43,93293.0,38.6613,38.8325,38.4574,38.6776,93293.0
2018-09-20 09:40:00,47.44,47.55,47.4,47.51,34450.0,38.6858,38.7755,38.6531,38.7428,34450.0
2018-09-20 09:50:00,47.51,47.57,47.47,47.53,20662.0,38.7428,38.7918,38.7102,38.7592,20662.0
2018-09-20 10:00:00,47.53,47.69,47.52,47.64,42664.0,38.7592,38.8896,38.751,38.8489,42664.0
2018-09-20 10:10:00,47.63,47.66,47.63,47.66,19304.0,38.8407,38.8652,38.8407,38.8652,19304.0
2018-09-20 10:20:00,47.67,47.74,47.64,47.65,26317.0,38.8733,38.9304,38.8489,38.857,26317.0
2018-09-20 10:30:00,47.65,47.68,47.64,47.66,14658.0,38.857,38.8815,38.8489,38.8652,14658.0
2018-09-20 10:40:00,47.66,47.66,47.61,47.61,12149.0,38.8652,38.8652,38.8244,38.8244,12149.0
2018-09-20 10:50:00,47.61,47.62,47.58,47.59,7355.0,38.8244,38.8325,38.7999,38.8081,7355.0
2018-09-20 11:00:00,47.6,47.65,47.6,47.62,10241.0,38.8162,38.857,38.8162,38.8325,10241.0
2018-09-20 11:10:00,47.61,47.61,47.57,47.61,10003.0,38.8244,38.8244,38.7918,38.8244,10003.0
2018-09-20 11:20:00,47.6,47.6,47.55,47.56,16706.0,38.8162,38.8162,38.7755,38.7836,16706.0
2018-09-20 11:30:00,47.56,47.65,47.56,47.62,28777.0,38.7836,38.857,38.7836,38.8325,28777.0
2018-09-20 11:40:00,47.61,47.65,47.6,47.63,22582.0,38.8244,38.857,38.8162,38.8407,22582.0
2018-09-20 11:50:00,47.62,47.64,47.61,47.63,11212.0,38.8325,38.8489,38.8244,38.8407,11212.0
2018-09-20 12:00:00,47.63,47.63,47.56,47.57,11365.0,38.8407,38.8407,38.7836,38.7918,11365.0
2018-09-20 12:10:00,47.57,47.59,47.56,47.58,7807.0,38.7918,38.8081,38.7836,38.7999,7807.0
2018-09-20 12:20:00,47.57,47.6,47.57,47.59,5600.0,38.7918,38.8162,38.7918,38.8081,5600.0
2018-09-20 12:30:00,47.6,47.63,47.57,47.61,12451.0,38.8162,38.8407,38.7918,38.8244,12451.0
2018-09-20 12:40:00,47.61,47.63,47.58,47.58,14608.0,38.8244,38.8407,38.7999,38.7999,14608.0
2018-09-20 12:50:00,47.58,47.59,47.56,47.57,18451.0,38.7999,38.8081,38.7836,38.7918,18451.0
2018-09-20 13:00:00,47.57,47.6,47.57,47.58,21431.0,38.7918,38.8162,38.7918,38.7999,21431.0
2018-09-20 13:10:00,47.58,47.58,47.56,47.56,16478.0,38.7999,38.7999,38.7836,38.7836,16478.0
2018-09-20 13:20:00,47.55,47.58,47.53,47.55,14921.0,38.7755,38.7999,38.7592,38.7755,14921.0
2018-09-20 13:30:00,47.56,47.6,47.56,47.58,24206.0,38.7836,38.8162,38.7836,38.7999,24206.0
2018-09-20 13:40:00,47.58,47.58,47.53,47.56,15703.0,38.7999,38.7999,38.7592,38.7836,15703.0
2018-09-20 13:50:00,47.56,47.62,47.54,47.62,13068.0,38.7836,38.8325,38.7673,38.8325,13068.0
2018-09-20 14:00:00,47.62,47.64,47.6,47.61,14926.0,38.8325,38.8489,38.8162,38.8244,14926.0
2018-09-20 14:10:00,47.61,47.65,47.61,47.62,10561.0,38.8244,38.857,38.8244,38.8325,10561.0
2018-09-20 14:20:00,47.62,47.63,47.6,47.62,6719.0,38.8325,38.8407,38.8162,38.8325,6719.0
2018-09-20 14:30:00,47.63,47.63,47.62,47.62,7382.0,38.8407,38.8407,38.8325,38.8325,7382.0
2018-09-20 14:40:00,47.62,47.67,47.6,47.67,13928.0,38.8325,38.8733,38.8162,38.8733,13928.0
2018-09-20 14:50:00,47.67,47.73,47.67,47.73,15823.0,38.8733,38.9223,38.8733,38.9223,15823.0
2018-09-20 15:00:00,47.73,47.75,47.72,47.73,24058.0,38.9223,38.9386,38.9141,38.9223,24058.0
2018-09-20 15:10:00,47.73,47.78,47.73,47.78,10655.0,38.9223,38.963,38.9223,38.963,10655.0
2018-09-20 15:20:00,47.77,47.79,47.75,47.76,17331.0,38.9549,38.9712,38.9386,38.9467,17331.0
2018-09-20 15:30:00,47.76,47.81,47.76,47.78,34473.0,38.9467,38.9875,38.9467,38.963,34473.0
2018-09-20 15:40:00,47.79,47.8,47.77,47.79,73101.0,38.9712,38.9793,38.9549,38.9712,73101.0
2018-09-20 15:50:00,47.79,47.79,47.72,47.74,136458.0,38.9712,38.9712,38.9141,38.9304,136458.0
2018-09-21 09:30:00,47.94,48.38,47.85,48.38,109127.0,39.0935,39.4523,39.0201,39.4523,109127.0
2018-09-21 09:40:00,48.38,48.63,48.37,48.54,73046.0,39.4523,39.6562,39.4442,39.5828,73046.0
2018-09-21 09:50:00,48.52,48.54,48.35,48.44,49271.0,39.5665,39.5828,39.4278,39.5012,49271.0
2018-09-21 10:00:00,48.44,48.44,48.28,48.28,42092.0,39.5012,39.5012,39.3708,39.3708,42092.0
2018-09-21 10:10:00,48.28,48.38,48.25,48.37,26526.0,39.3708,39.4523,39.3463,39.4442,26526.0
2018-09-21 10:20:00,48.38,48.39,48.28,48.29,21634.0,39.4523,39.4605,39.3708,39.3789,21634.0
2018-09-21 10:30:00,48.28,48.28,48.21,48.23,44876.0,39.3708,39.3708,39.3137,39.33,44876.0
2018-09-21 10:40:00,48.23,48.26,48.2,48.21,21208.0,39.33,39.3544,39.3055,39.3137,21208.0
2018-09-21 10:50:00,48.21,48.21,48.13,48.14,27778.0,39.3137,39.3137,39.2484,39.2566,27778.0
2018-09-21 11:00:00,48.13,48.13,48.08,48.11,28560.0,39.2484,39.2484,39.2077,39.2321,28560.0
2018-09-21 11:10:00,48.1,48.11,48.05,48.1,26763.0,39.224,39.2321,39.1832,39.224,26763.0
2018-09-21 11:20:00,48.1,48.16,48.1,48.16,13005.0,39.224,39.2729,39.224,39.2729,13005.0
2018-09-21 11:30:00,48.15,48.2,48.15,48.18,14343.0,39.2647,39.3055,39.2647,39.2892,14343.0
2018-09-21 11:40:00,48.17,48.26,48.17,48.25,10020.0,39.2811,39.3544,39.2811,39.3463,10020.0
2018-09-21 11:50:00,48.25,48.31,48.25,48.3,19147.0,39.3463,39.3952,39.3463,39.3871,19147.0
2018-09-21 12:00:00,48.31,48.34,48.29,48.33,18444.0,39.3952,39.4197,39.3789,39.4115,18444.0
2018-09-21 12:10:00,48.34,48.36,48.28,48.29,10581.0,39.4197,39.436,39.3708,39.3789,10581.0
2018-09-21 12:20:00,48.28,48.33,48.26,48.29,15927.0,39.3708,39.4115,39.3544,39.3789,15927.0
2018-09-21 12:30:00,48.31,48.31,48.25,48.27,6294.0,39.3952,39.3952,39.3463,39.3626,6294.0
2018-09-21 12:40:00,48.27,48.34,48.27,48.34,10789.0,39.3626,39.4197,39.3626,39.4197,10789.0
2018-09-21 12:50:00,48.33,48.36,48.28,48.36,22629.0,39.4115,39.436,39.3708,39.436,22629.0
2018-09-21 13:00:00,48.37,48.37,48.35,48.36,24910.0,39.4442,39.4442,39.4278,39.436,24910.0
2018-09-21 13:10:00,48.37,48.4,48.36,48.4,20940.0,39.4442,39.4686,39.436,39.4686,20940.0
2018-09-21 13:20:00,48.4,48.42,48.38,48.42,31227.0,39.4686,39.4849,39.4523,39.4849,31227.0
2018-09-21 13:30:00,48.42,48.44,48.38,48.38,22224.0,39.4849,39.5012,39.4523,39.4523,22224.0
2018-09-21 13:40:00,48.38,48.44,48.38,48.42,29532.0,39.4523,39.5012,39.4523,39.4849,29532.0
2018-09-21 13:50:00,48.43,48.51,48.42,48.5,32375.0,39.4931,39.5583,39.4849,39.5502,32375.0
2018-09-21 14:00:00,48.51,48.51,48.47,48.48,13937.0,39.5583,39.5583,39.5257,39.5339,13937.0
2018-09-21 14:10:00,48.49,48.49,48.42,48.43,25577.0,39.542,39.542,39.4849,39.4931,25577.0
2018-09-21 14:20:00,48.44,48.46,48.43,48.45,10762.0,39.5012,39.5175,39.4931,39.5094,10762.0
2018-09-21 14:30:00,48.46,48.47,48.45,48.47,11244.0,39.5175,39.5257,39.5094,39.5257,11244.0
2018-09-21 14:40:00,48.47,48.47,48.43,48.45,18424.0,39.5257,39.5257,39.4931,39.5094,18424.0
2018-09-21 14:50:00,48.47,48.49,48.41,48.45,33947.0,39.5257,39.542,39.4768,39.5094,33947.0
2018-09-21 15:00:00,48.44,48.49,48.42,48.49,27393.0,39.5012,39.542,39.4849,39.542,27393.0
2018-09-21 15:10:00,48.49,48.5,48.47,48.49,20023.0,39.542,39.5502,39.5257,39.542,20023.0
2018-09-21 15:20:00,48.49,48.51,48.44,48.45,33010.0,39.542,39.5583,39.5012,39.5094,33010.0
2018-09-21 15:30:00,48.45,48.48,48.43,48.48,25241.0,39.5094,39.5339,39.4931,39.5339,25241.0
2018-09-21 15:40:00,48.48,48.48,48.4,48.41,55632.0,39.5339,39.5339,39.4686,39.4768,55632.0
2018-09-21 15:50:00,48.4,48.63,48.4,48.51,345732.0,39.4686,39.6562,39.4686,39.5583,345732.0
2018-09-24 09:30:00,48.25,48.46,48.23,48.35,29566.0,39.3463,39.5175,39.33,39.4278,29566.0
2018-09-24 09:40:00,48.35,48.39,48.29,48.32,22872.0,39.4278,39.4605,39.3789,39.4034,22872.0
2018-09-24 09:50:00,48.32,48.38,48.28,48.34,23036.0,39.4034,39.4523,39.3708,39.4197,23036.0
2018-09-24 10:00:00,48.34,48.38,48.27,48.29,42259.0,39.4197,39.4523,39.3626,39.3789,42259.0
2018-09-24 10:10:00,48.28,48.35,48.24,48.32,29716.0,39.3708,39.4278,39.3381,39.4034,29716.0
2018-09-24 10:20:00,48.32,48.39,48.31,48.34,25334.0,39.4034,39.4605,39.3952,39.4197,25334.0
2018-09-24 10:30:00,48.34,48.48,48.32,48.33,39552.0,39.4197,39.5339,39.4034,39.4115,39552.0
2018-09-24 10:40:00,48.31,48.39,48.29,48.35,30530.0,39.3952,39.4605,39.3789,39.4278,30530.0
2018-09-24 10:50:00,48.35,48.42,48.35,48.41,18920.0,39.4278,39.4849,39.4278,39.4768,18920.0
2018-09-24 11:00:00,48.43,48.43,48.33,48.36,13396.0,39.4931,39.4931,39.4115,39.436,13396.0
2018-09-24 11:10:00,48.35,48.43,48.33,48.42,17371.0,39.4278,39.4931,39.4115,39.4849,17371.0
2018-09-24 11:20:00,48.42,48.54,48.42,48.53,46536.0,39.4849,39.5828,39.4849,39.5746,46536.0
2018-09-24 11:30:00,48.53,48.57,48.53,48.57,16747.0,39.5746,39.6072,39.5746,39.6072,16747.0
2018-09-24 11:40:00,48.57,48.61,48.56,48.58,16183.0,39.6072,39.6399,39.5991,39.6154,16183.0
2018-09-24 11:50:00,48.59,48.59,48.51,48.52,12767.0,39.6236,39.6236,39.5583,39.5665,12767.0
2018-09-24 12:00:00,48.51,48.53,48.49,48.5,10784.0,39.5583,39.5746,39.542,39.5502,10784.0
2018-09-24 12:10:00,48.5,48.51,48.46,48.48,7832.0,39.5502,39.5583,39.5175,39.5339,7832.0
2018-09-24 12:20:00,48.49,48.49,48.46,48.49,8438.0,39.542,39.542,39.5175,39.542,8438.0
2018-09-24 12:30:00,48.49,48.52,48.49,48.52,4549.0,39.542,39.5665,39.542,39.5665,4549.0
2018-09-24 12:40:00,48.52,48.54,48.51,48.53,13596.0,39.5665,39.5828,39.5583,39.5746,13596.0
2018-09-24 12:50:00,48.53,48.53,48.46,48.47,19550.0,39.5746,39.5746,39.5175,39.5257,19550.0
2018-09-24 13:00:00,48.48,48.48,48.44,48.47,5685.0,39.5339,39.5339,39.5012,39.5257,5685.0
2018-09-24 13:10:00,48.46,48.48,48.45,48.47,8907.0,39.5175,39.5339,39.5094,39.5257,8907.0
2018-09-24 13:20:00,48.47,48.49,48.42,48.42,10679.0,39.5257,39.542,39.4849,39.4849,10679.0
2018-09-24 13:30:00,48.43,48.44,48.41,48.44,13175.0,39.4931,39.5012,39.4768,39.5012,13175.0
2018-09-24 13:40:00,48.45,48.56,48.44,48.56,14070.0,39.5094,39.5991,39.5012,39.5991,14070.0
2018-09-24 13:50:00,48.55,48.57,48.54,48.56,15334.0,39.5909,39.6072,39.5828,39.5991,15334.0
2018-09-24 14:00:00,48.56,48.6,48.56,48.6,11838.0,39.5991,39.6317,39.5991,39.6317,11838.0
2018-09-24 14:10:00,48.6,48.61,48.58,48.59,15039.0,39.6317,39.6399,39.6154,39.6236,15039.0
2018-09-24 14:20:00,48.59,48.59,48.54,48.58,13168.0,39.6236,39.6236,39.5828,39.6154,13168.0
2018-09-24 14:30:00,48.57,48.58,48.56,48.56,10924.0,39.6072,39.6154,39.5991,39.5991,10924.0
2018-09-24 14:40:00,48.55,48.6,48.55,48.6,8152.0,39.5909,39.6317,39.5909,39.6317,8152.0
2018-09-24 14:50:00,48.59,48.59,48.5,48.51,22410.0,39.6236,39.6236,39.5502,39.5583,22410.0
2018-09-24 15:00:00,48.51,48.58,48.5,48.57,29319.0,39.5583,39.6154,39.5502,39.6072,29319.0
2018-09-24 15:10:00,48.56,48.56,48.53,48.54,28625.0,39.5991,39.5991,39.5746,39.5828,28625.0
2018-09-24 15:20:00,48.54,48.54,48.42,48.43,43594.0,39.5828,39.5828,39.4849,39.4931,43594.0
2018-09-24 15:30:00,48.43,48.46,48.43,48.45,26530.0,39.4931,39.5175,39.4931,39.5094,26530.0
2018-09-24 15:40:00,48.45,48.46,48.42,48.44,41481.0,39.5094,39.5175,39.4849,39.5012,41481.0
2018-09-24 15:50:00,48.44,48.49,48.39,48.45,136641.0,39.5012,39.542,39.4605,39.5094,136641.0
2018-09-25 09:30:00,48.58,48.87,48.58,48.79,71289.0,39.6154,39.8519,39.6154,39.7866,71289.0
2018-09-25 09:40:00,48.78,48.87,48.6,48.6,38516.0,39.7785,39.8519,39.6317,39.6317,38516.0
2018-09-25 09:50:00,48.6,48.68,48.57,48.58,40402.0,39.6317,39.6969,39.6072,39.6154,40402.0
2018-09-25 10:00:00,48.57,48.69,48.46,48.5,44571.0,39.6072,39.7051,39.5175,39.5502,44571.0
2018-09-25 10:10:00,48.49,48.64,48.47,48.64,24764.0,39.542,39.6643,39.5257,39.6643,24764.0
2018-09-25 10:20:00,48.64,48.64,48.52,48.54,26634.0,39.6643,39.6643,39.5665,39.5828,26634.0
2018-09-25 10:30:00,48.54,48.6,48.46,48.57,26478.0,39.5828,39.6317,39.5175,39.6072,26478.0
2018-09-25 10:40:00,48.57,48.63,48.55,48.55,17317.0,39.6072,39.6562,39.5909,39.5909,17317.0
2018-09-25 10:50:00,48.55,48.55,48.48,48.49,20915.0,39.5909,39.5909,39.5339,39.542,20915.0
2018-09-25 11:00:00,48.49,48.54,48.47,48.5,18493.0,39.542,39.5828,39.5257,39.5502,18493.0
2018-09-25 11:10:00,48.51,48.59,48.46,48.58,19297.0,39.5583,39.6236,39.5175,39.6154,19297.0
2018-09-25 11:20:00,48.58,48.68,48.56,48.67,30921.0,39.6154,39.6969,39.5991,39.6888,30921.0
2018-09-25 11:30:00,48.68,48.72,48.68,48.71,9353.0,39.6969,39.7296,39.6969,39.7214,9353.0
2018-09-25 11:40:00,48.72,48.77,48.72,48.77,24294.0,39.7296,39.7703,39.7296,39.7703,24294.0
2018-09-25 11:50:00,48.78,48.79,48.74,48.74,23114.0,39.7785,39.7866,39.7459,39.7459,23114.0
2018-09-25 12:00:00,48.73,48.74,48.72,48.73,12491.0,39.7377,39.7459,39.7296,39.7377,12491.0
2018-09-25 12:10:00,48.72,48.73,48.67,48.67,8300.0,39.7296,39.7377,39.6888,39.6888,8300.0
2018-09-25 12:20:00,48.68,48.72,48.68,48.7,10632.0,39.6969,39.7296,39.6969,39.7133,10632.0
2018-09-25 12:30:00,48.69,48.69,48.68,48.69,13148.0,39.7051,39.7051,39.6969,39.7051,13148.0
2018-09-25 12:40:00,48.69,48.69,48.6,48.62,35354.0,39.7051,39.7051,39.6317,39.648,35354.0
2018-09-25 12:50:00,48.62,48.65,48.6,48.63,14759.0,39.648,39.6725,39.6317,39.6562,14759.0
2018-09-25 13:00:00,48.65,48.67,48.64,48.65,14304.0,39.6725,39.6888,39.6643,39.6725,14304.0
2018-09-25 13:10:00,48.65,48.67,48.62,48.65,10580.0,39.6725,39.6888,39.648,39.6725,10580.0
2018-09-25 13:20:00,48.64,48.66,48.63,48.66,10313.0,39.6643,39.6806,39.6562,39.6806,10313.0
2018-09-25 13:30:00,48.65,48.66,48.61,48.63,18862.0,39.6725,39.6806,39.6399,39.6562,18862.0
2018-09-25 13:40:00,48.63,48.63,48.57,48.63,14953.0,39.6562,39.6562,39.6072,39.6562,14953.0
2018-09-25 13:50:00,48.63,48.63,48.6,48.62,15215.0,39.6562,39.6562,39.6317,39.648,15215.0
2018-09-25 14:00:00,48.61,48.62,48.55,48.58,20414.0,39.6399,39.648,39.5909,39.6154,20414.0
2018-09-25 14:10:00,48.57,48.61,48.57,48.6,25109.0,39.6072,39.6399,39.6072,39.6317,25109.0
2018-09-25 14:20:00,48.61,48.62,48.57,48.57,16021.0,39.6399,39.648,39.6072,39.6072,16021.0
2018-09-25 14:30:00,48.58,48.58,48.53,48.55,20999.0,39.6154,39.6154,39.5746,39.5909,20999.0
2018-09-25 14:40:00,48.54,48.56,48.53,48.54,14462.0,39.5828,39.5991,39.5746,39.5828,14462.0
2018-09-25 14:50:00,48.54,48.54,48.51,48.54,13333.0,39.5828,39.5828,39.5583,39.5828,13333.0
2018-09-25 15:00:00,48.54,48.54,48.51,48.53,21040.0,39.5828,39.5828,39.5583,39.5746,21040.0
2018-09-25 15:10:00,48.53,48.53,48.49,48.5,20342.0,39.5746,39.5746,39.542,39.5502,20342.0
2018-09-25 15:20:00,48.51,48.55,48.51,48.54,16182.0,39.5583,39.5909,39.5583,39.5828,16182.0
2018-09-25 15:30:00,48.55,48.6,48.55,48.58,22396.0,39.5909,39.6317,39.5909,39.6154,22396.0
2018-09-25 15:40:00,48.58,48.58,48.55,48.55,28479.0,39.6154,39.6154,39.5909,39.5909,28479.0
2018-09-25 15:50:00,48.54,48.54,48.44,48.48,129717.0,39.5828,39.5828,39.5012,39.5339,129717.0
2018-09-26 09:30:00,48.71,49.05,48.66,48.76,92595.0,39.7214,39.9987,39.6806,39.7622,92595.0
2018-09-26 09:40:00,48.79,48.79,48.64,48.75,42455.0,39.7866,39.7866,39.6643,39.754,42455.0
2018-09-26 09:50:00,48.76,48.8,48.74,48.76,18350.0,39.7622,39.7948,39.7459,39.7622,18350.0
2018-09-26 10:00:00,48.77,48.8,48.74,48.74,18923.0,39.7703,39.7948,39.7459,39.7459,18923.0
2018-09-26 10:10:00,48.73,48.73,48.66,48.68,32546.0,39.7377,39.7377,39.6806,39.6969,32546.0
2018-09-26 10:20:00,48.68,48.71,48.64,48.66,27083.0,39.6969,39.7214,39.6643,39.6806,27083.0
2018-09-26 10:30:00,48.66,48.75,48.66,48.74,20539.0,39.6806,39.754,39.6806,39.7459,20539.0
2018-09-26 10:40:00,48.74,48.75,48.7,48.72,16385.0,39.7459,39.754,39.7133,39.7296,16385.0
2018-09-26 10:50:00,48.73,48.8,48.73,48.77,20788.0,39.7377,39.7948,39.7377,39.7703,20788.0
2018-09-26 11:00:00,48.77,48.8,48.76,48.77,12012.0,39.7703,39.7948,39.7622,39.7703,12012.0
2018-09-26 11:10:00,48.78,48.82,48.78,48.82,9163.0,39.7785,39.8111,39.7785,39.8111,9163.0
2018-09-26 11:20:00,48.82,48.85,48.77,48.85,23557.0,39.8111,39.8356,39.7703,39.8356,23557.0
2018-09-26 11:30:00,48.85,48.89,48.84,48.84,22851.0,39.8356,39.8682,39.8274,39.8274,22851.0
2018-09-26 11:40:00,48.83,48.86,48.81,48.81,15938.0,39.8193,39.8437,39.803,39.803,15938.0
2018-09-26 11:50:00,48.8,48.83,48.78,48.79,9617.0,39.7948,39.8193,39.7785,39.7866,9617.0
2018-09-26 12:00:00,48.78,48.79,48.75,48.75,18164.0,39.7785,39.7866,39.754,39.754,18164.0
2018-09-26 12:10:00,48.76,48.76,48.75,48.76,7247.0,39.7622,39.7622,39.754,39.7622,7247.0
2018-09-26 12:20:00,48.76,48.77,48.75,48.76,11996.0,39.7622,39.7703,39.754,39.7622,11996.0
2018-09-26 12:30:00,48.74,48.75,48.74,48.75,8066.0,39.7459,39.754,39.7459,39.754,8066.0
2018-09-26 12:40:00,48.76,48.76,48.75,48.76,5051.0,39.7622,39.7622,39.754,39.7622,5051.0
2018-09-26 12:50:00,48.76,48.78,48.76,48.77,9871.0,39.7622,39.7785,39.7622,39.7703,9871.0
2018-09-26 13:00:00,48.78,48.78,48.78,48.78,3990.0,39.7785,39.7785,39.7785,39.7785,3990.0
2018-09-26 13:10:00,48.78,48.78,48.75,48.76,9468.0,39.7785,39.7785,39.754,39.7622,9468.0
2018-09-26 13:20:00,48.75,48.75,48.71,48.71,16189.0,39.754,39.754,39.7214,39.7214,16189.0
2018-09-26 13:30:00,48.71,48.71,48.61,48.61,47383.0,39.7214,39.7214,39.6399,39.6399,47383.0
2018-09-26 13:40:00,48.62,48.63,48.6,48.61,27937.0,39.648,39.6562,39.6317,39.6399,27937.0
2018-09-26 13:50:00,48.61,48.7,48.61,48.7,15442.0,39.6399,39.7133,39.6399,39.7133,15442.0
2018-09-26 14:00:00,48.7,48.83,48.67,48.8,46840.0,39.7133,39.8193,39.6888,39.7948,46840.0
2018-09-26 14:10:00,48.81,48.96,48.81,48.94,39928.0,39.803,39.9253,39.803,39.909,39928.0
2018-09-26 14:20:00,48.95,48.95,48.89,48.91,14027.0,39.9171,39.9171,39.8682,39.8845,14027.0
2018-09-26 14:30:00,48.91,48.93,48.85,48.87,24662.0,39.8845,39.9008,39.8356,39.8519,24662.0
2018-09-26 14:40:00,48.86,48.86,48.76,48.8,26844.0,39.8437,39.8437,39.7622,39.7948,26844.0
2018-09-26 14:50:00,48.8,48.82,48.78,48.81,17000.0,39.7948,39.8111,39.7785,39.803,17000.0
2018-09-26 15:00:00,48.8,48.8,48.74,48.75,44248.0,39.7948,39.7948,39.7459,39.754,44248.0
2018-09-26 15:10:00,48.75,48.78,48.74,48.76,16800.0,39.754,39.7785,39.7459,39.7622,16800.0
2018-09-26 15:20:00,48.77,48.85,48.77,48.79,25208.0,39.7703,39.8356,39.7703,39.7866,25208.0
2018-09-26 15:30:00,48.79,48.79,48.6,48.64,45372.0,39.7866,39.7866,39.6317,39.6643,45372.0
2018-09-26 15:40:00,48.64,48.64,48.34,48.38,82323.0,39.6643,39.6643,39.4197,39.4523,82323.0
2018-09-26 15:50:00,48.38,48.43,48.27,48.42,207073.0,39.4523,39.4931,39.3626,39.4849,207073.0
2018-09-27 09:30:00,48.4,48.58,48.38,48.43,32265.0,39.4686,39.6154,39.4523,39.4931,32265.0
2018-09-27 09:40:00,48.43,48.56,48.43,48.49,12722.0,39.4931,39.5991,39.4931,39.542,12722.0
2018-09-27 09:50:00,48.49,48.5,48.39,48.44,17321.0,39.542,39.5502,39.4605,39.5012,17321.0
2018-09-27 10:00:00,48.44,48.57,48.44,48.57,29509.0,39.5012,39.6072,39.5012,39.6072,29509.0
2018-09-27 10:10:00,48.57,48.59,48.53,48.57,9868.0,39.6072,39.6236,39.5746,39.6072,9868.0
2018-09-27 10:20:00,48.58,48.6,48.53,48.59,11405.0,39.6154,39.6317,39.5746,39.6236,11405.0
2018-09-27 10:30:00,48.59,48.61,48.52,48.54,22491.0,39.6236,39.6399,39.5665,39.5828,22491.0
2018-09-27 10:40:00,48.55,48.69,48.54,48.68,18873.0,39.5909,39.7051,39.5828,39.6969,18873.0
2018-09-27 10:50:00,48.68,48.69,48.64,48.67,16379.0,39.6969,39.7051,39.6643,39.6888,16379.0
2018-09-27 11:00:00,48.68,48.76,48.68,48.7,32121.0,39.6969,39.7622,39.6969,39.7133,32121.0
2018-09-27 11:10:00,48.7,48.74,48.68,48.69,11549.0,39.7133,39.7459,39.6969,39.7051,11549.0
2018-09-27 11:20:00,48.69,48.73,48.62,48.62,14117.0,39.7051,39.7377,39.648,39.648,14117.0
2018-09-27 11:30:00,48.62,48.64,48.61,48.62,7612.0,39.648,39.6643,39.6399,39.648,7612.0
2018-09-27 11:40:00,48.62,48.65,48.61,48.61,7879.0,39.648,39.6725,39.6399,39.6399,7879.0
2018-09-27 11:50:00,48.6,48.66,48.6,48.66,10200.0,39.6317,39.6806,39.6317,39.6806,10200.0
2018-09-27 12:00:00,48.66,48.71,48.65,48.7,13162.0,39.6806,39.7214,39.6725,39.7133,13162.0
2018-09-27 12:10:00,48.7,48.71,48.66,48.7,11997.0,39.7133,39.7214,39.6806,39.7133,11997.0
2018-09-27 12:20:00,48.7,48.72,48.69,48.72,9749.0,39.7133,39.7296,39.7051,39.7296,9749.0
2018-09-27 12:30:00,48.72,48.73,48.68,48.68,10202.0,39.7296,39.7377,39.6969,39.6969,10202.0
2018-09-27 12:40:00,48.68,48.69,48.63,48.64,12299.0,39.6969,39.7051,39.6562,39.6643,12299.0
2018-09-27 12:50:00,48.64,48.65,48.61,48.63,17350.0,39.6643,39.6725,39.6399,39.6562,17350.0
2018-09-27 13:00:00,48.62,48.62,48.59,48.61,9370.0,39.648,39.648,39.6236,39.6399,9370.0
2018-09-27 13:10:00,48.61,48.62,48.58,48.61,10200.0,39.6399,39.648,39.6154,39.6399,10200.0
2018-09-27 13:20:00,48.62,48.62,48.54,48.58,19345.0,39.648,39.648,39.5828,39.6154,19345.0
2018-09-27 13:30:00,48.57,48.61,48.57,48.59,6128.0,39.6072,39.6399,39.6072,39.6236,6128.0
2018-09-27 13:40:00,48.58,48.62,48.57,48.6,8090.0,39.6154,39.648,39.6072,39.6317,8090.0
2018-09-27 13:50:00,48.6,48.6,48.56,48.56,9653.0,39.6317,39.6317,39.5991,39.5991,9653.0
2018-09-27 14:00:00,48.55,48.55,48.49,48.51,12000.0,39.5909,39.5909,39.542,39.5583,12000.0
2018-09-27 14:10:00,48.51,48.51,48.48,48.49,17794.0,39.5583,39.5583,39.5339,39.542,17794.0
2018-09-27 14:20:00,48.5,48.52,48.49,48.5,16786.0,39.5502,39.5665,39.542,39.5502,16786.0
2018-09-27 14:30:00,48.5,48.51,48.49,48.49,10500.0,39.5502,39.5583,39.542,39.542,10500.0
2018-09-27 14:40:00,48.49,48.5,48.39,48.42,41320.0,39.542,39.5502,39.4605,39.4849,41320.0
2018-09-27 14:50:00,48.42,48.47,48.41,48.43,17014.0,39.4849,39.5257,39.4768,39.4931,17014.0
2018-09-27 15:00:00,48.43,48.46,48.39,48.4,15299.0,39.4931,39.5175,39.4605,39.4686,15299.0
2018-09-27 15:10:00,48.41,48.45,48.39,48.44,20406.0,39.4768,39.5094,39.4605,39.5012,20406.0
2018-09-27 15:20:00,48.45,48.46,48.38,48.4,20721.0,39.5094,39.5175,39.4523,39.4686,20721.0
2018-09-27 15:30:00,48.39,48.43,48.37,48.39,36704.0,39.4605,39.4931,39.4442,39.4605,36704.0
2018-09-27 15:40:00,48.38,48.38,48.29,48.29,68743.0,39.4523,39.4523,39.3789,39.3789,68743.0
2018-09-27 15:50:00,48.28,48.43,48.23,48.35,116258.0,39.3708,39.4931,39.33,39.4278,116258.0
2018-09-28 09:30:00,48.27,48.27,48.07,48.21,22424.0,39.3626,39.3626,39.1995,39.3137,22424.0
2018-09-28 09:40:00,48.23,48.3,48.18,48.28,21597.0,39.33,39.3871,39.2892,39.3708,21597.0
2018-09-28 09:50:00,48.27,48.35,48.27,48.34,31020.0,39.3626,39.4278,39.3626,39.4197,31020.0
2018-09-28 10:00:00,48.34,48.37,48.33,48.37,24035.0,39.4197,39.4442,39.4115,39.4442,24035.0
2018-09-28 10:10:00,48.37,48.39,48.31,48.39,16081.0,39.4442,39.4605,39.3952,39.4605,16081.0
2018-09-28 10:20:00,48.41,48.47,48.37,48.46,16110.0,39.4768,39.5257,39.4442,39.5175,16110.0
2018-09-28 10:30:00,48.46,48.54,48.44,48.54,16097.0,39.5175,39.5828,39.5012,39.5828,16097.0
2018-09-28 10:40:00,48.54,48.55,48.43,48.43,17141.0,39.5828,39.5909,39.4931,39.4931,17141.0
2018-09-28 10:50:00,48.43,48.51,48.43,48.49,37116.0,39.4931,39.5583,39.4931,39.542,37116.0
2018-09-28 11:00:00,48.49,48.53,48.49,48.5,30792.0,39.542,39.5746,39.542,39.5502,30792.0
2018-09-28 11:10:00,48.52,48.62,48.51,48.62,19925.0,39.5665,39.648,39.5583,39.648,19925.0
2018-09-28 11:20:00,48.62,48.64,48.56,48.59,23555.0,39.648,39.6643,39.5991,39.6236,23555.0
2018-09-28 11:30:00,48.59,48.63,48.58,48.62,16481.0,39.6236,39.6562,39.6154,39.648,16481.0
2018-09-28 11:40:00,48.62,48.68,48.62,48.68,13319.0,39.648,39.6969,39.648,39.6969,13319.0
2018-09-28 11:50:00,48.67,48.68,48.63,48.65,12353.0,39.6888,39.6969,39.6562,39.6725,12353.0
2018-09-28 12:00:00,48.65,48.69,48.64,48.66,13075.0,39.6725,39.7051,39.6643,39.6806,13075.0
2018-09-28 12:10:00,48.67,48.71,48.67,48.7,10377.0,39.6888,39.7214,39.6888,39.7133,10377.0
2018-09-28 12:20:00,48.71,48.72,48.68,48.68,9500.0,39.7214,39.7296,39.6969,39.6969,9500.0
2018-09-28 12:30:00,48.7,48.73,48.69,48.72,9645.0,39.7133,39.7377,39.7051,39.7296,9645.0
2018-09-28 12:40:00,48.73,48.73,48.55,48.58,9390.0,39.7377,39.7377,39.5909,39.6154,9390.0
2018-09-28 12:50:00,48.57,48.65,48.57,48.64,14875.0,39.6072,39.6725,39.6072,39.6643,14875.0
2018-09-28 13:00:00,48.64,48.64,48.58,48.61,12153.0,39.6643,39.6643,39.6154,39.6399,12153.0
2018-09-28 13:10:00,48.62,48.68,48.62,48.66,5433.0,39.648,39.6969,39.648,39.6806,5433.0
2018-09-28 13:20:00,48.66,48.71,48.66,48.71,7463.0,39.6806,39.7214,39.6806,39.7214,7463.0
2018-09-28 13:30:00,48.71,48.77,48.71,48.77,18967.0,39.7214,39.7703,39.7214,39.7703,18967.0
2018-09-28 13:40:00,48.78,48.78,48.74,48.76,8472.0,39.7785,39.7785,39.7459,39.7622,8472.0
2018-09-28 13:50:00,48.76,48.79,48.75,48.76,7001.0,39.7622,39.7866,39.754,39.7622,7001.0
2018-09-28 14:00:00,48.75,48.75,48.65,48.67,13116.0,39.754,39.754,39.6725,39.6888,13116.0
2018-09-28 14:10:00,48.67,48.69,48.66,48.69,6137.0,39.6888,39.7051,39.6806,39.7051,6137.0
2018-09-28 14:20:00,48.7,48.73,48.7,48.7,6851.0,39.7133,39.7377,39.7133,39.7133,6851.0
2018-09-28 14:30:00,48.7,48.7,48.68,48.69,8439.0,39.7133,39.7133,39.6969,39.7051,8439.0
2018-09-28 14:40:00,48.7,48.71,48.66,48.67,12481.0,39.7133,39.7214,39.6806,39.6888,12481.0
2018-09-28 14:50:00,48.68,48.68,48.61,48.63,6540.0,39.6969,39.6969,39.6399,39.6562,6540.0
2018-09-28 15:00:00,48.63,48.65,48.61,48.64,14965.0,39.6562,39.6725,39.6399,39.6643,14965.0
2018-09-28 15:10:00,48.66,48.66,48.65,48.65,5515.0,39.6806,39.6806,39.6725,39.6725,5515.0
2018-09-28 15:20:00,48.65,48.72,48.65,48.65,20304.0,39.6725,39.7296,39.6725,39.6725,20304.0
2018-09-28 15:30:00,48.64,48.65,48.59,48.63,29709.0,39.6643,39.6725,39.6236,39.6562,29709.0
2018-09-28 15:40:00,48.63,48.66,48.6,48.61,45689.0,39.6562,39.6806,39.6317,39.6399,45689.0
2018-09-28 15:50:00,48.61,48.66,48.54,48.66,94826.0,39.6399,39.6806,39.5828,39.6806,94826.0
2018-10-01 09:30:00,49.0,49.02,48.81,49.0,24269.0,39.9579,39.9742,39.803,39.9579,24269.0
2018-10-01 09:40:00,48.98,48.98,48.91,48.95,10279.0,39.9416,39.9416,39.8845,39.9171,10279.0
2018-10-01 09:50:00,48.94,48.97,48.89,48.9,11042.0,39.909,39.9334,39.8682,39.8763,11042.0
2018-10-01 10:00:00,48.9,48.91,48.82,48.87,22948.0,39.8763,39.8845,39.8111,39.8519,22948.0
2018-10-01 10:10:00,48.87,48.87,48.82,48.86,12925.0,39.8519,39.8519,39.8111,39.8437,12925.0
2018-10-01 10:20:00,48.86,48.94,48.85,48.94,11903.0,39.8437,39.909,39.8356,39.909,11903.0
2018-10-01 10:30:00,48.95,48.99,48.93,48.94,12737.0,39.9171,39.9497,39.9008,39.909,12737.0
2018-10-01 10:40:00,48.94,48.96,48.94,48.94,9879.0,39.909,39.9253,39.909,39.909,9879.0
2018-10-01 10:50:00,48.93,48.93,48.91,48.93,8911.0,39.9008,39.9008,39.8845,39.9008,8911.0
2018-10-01 11:00:00,48.94,48.95,48.87,48.87,13076.0,39.909,39.9171,39.8519,39.8519,13076.0
2018-10-01 11:10:00,48.87,48.9,48.87,48.88,9501.0,39.8519,39.8763,39.8519,39.86,9501.0
2018-10-01 11:20:00,48.89,48.96,48.89,48.95,10788.0,39.8682,39.9253,39.8682,39.9171,10788.0
2018-10-01 11:30:00,48.94,49.04,48.93,49.04,22642.0,39.909,39.9905,39.9008,39.9905,22642.0
2018-10-01 11:40:00,49.05,49.05,48.98,49.01,13527.0,39.9987,39.9987,39.9416,39.966,13527.0
2018-10-01 11:50:00,49.02,49.08,49.01,49.08,22612.0,39.9742,40.0231,39.966,40.0231,22612.0
2018-10-01 12:00:00,49.08,49.14,49.06,49.08,17020.0,40.0231,40.0721,40.0068,40.0231,17020.0
2018-10-01 12:10:00,49.08,49.13,49.07,49.12,15226.0,40.0231,40.0639,40.015,40.0558,15226.0
2018-10-01 12:20:00,49.1,49.1,49.0,49.02,7176.0,40.0394,40.0394,39.9579,39.9742,7176.0
2018-10-01 12:30:00,49.0,49.0,48.96,48.98,11443.0,39.9579,39.9579,39.9253,39.9416,11443.0
2018-10-01 12:40:00,48.98,48.98,48.92,48.95,15999.0,39.9416,39.9416,39.8927,39.9171,15999.0
2018-10-01 12:50:00,48.96,49.04,48.96,48.98,15537.0,39.9253,39.9905,39.9253,39.9416,15537.0
2018-10-01 13:00:00,48.98,49.0,48.96,48.97,8184.0,39.9416,39.9579,39.9253,39.9334,8184.0
2018-10-01 13:10:00,48.96,49.0,48.95,48.99,8903.0,39.9253,39.9579,39.9171,39.9497,8903.0
2018-10-01 13:20:00,49.0,49.03,49.0,49.03,7252.0,39.9579,39.9824,39.9579,39.9824,7252.0
2018-10-01 13:30:00,49.03,49.04,49.01,49.02,17267.0,39.9824,39.9905,39.966,39.9742,17267.0
2018-10-01 13:40:00,49.02,49.03,49.01,49.02,2600.0,39.9742,39.9824,39.966,39.9742,2600.0
2018-10-01 13:50:00,49.03,49.03,48.96,48.97,9125.0,39.9824,39.9824,39.9253,39.9334,9125.0
2018-10-01 14:00:00,48.97,48.97,48.9,48.93,19341.0,39.9334,39.9334,39.8763,39.9008,19341.0
2018-10-01 14:10:00,48.94,48.95,48.91,48.92,7790.0,39.909,39.9171,39.8845,39.8927,7790.0
2018-10-01 14:20:00,48.92,48.93,48.89,48.9,6188.0,39.8927,39.9008,39.8682,39.8763,6188.0
2018-10-01 14:30:00,48.9,48.9,48.85,48.87,12533.0,39.8763,39.8763,39.8356,39.8519,12533.0
2018-10-01 14:40:00,48.87,48.92,48.87,48.91,8291.0,39.8519,39.8927,39.8519,39.8845,8291.0
2018-10-01 14:50:00,48.91,48.94,48.9,48.92,24952.0,39.8845,39.909,39.8763,39.8927,24952.0
2018-10-01 15:00:00,48.93,48.93,48.9,48.91,32928.0,39.9008,39.9008,39.8763,39.8845,32928.0
2018-10-01 15:10:00,48.92,48.93,48.89,48.9,15548.0,39.8927,39.9008,39.8682,39.8763,15548.0
2018-10-01 15:20:00,48.86,48.89,48.81,48.83,33169.0,39.8437,39.8682,39.803,39.8193,33169.0
2018-10-01 15:30:00,48.83,48.83,48.69,48.72,35145.0,39.8193,39.8193,39.7051,39.7296,35145.0
2018-10-01 15:40:00,48.72,48.8,48.67,48.79,48030.0,39.7296,39.7948,39.6888,39.7866,48030.0
2018-10-01 15:50:00,48.78,48.9,48.76,48.87,77529.0,39.7785,39.8763,39.7622,39.8519,77529.0
2018-10-02 09:30:00,48.75,48.89,48.68,48.77,21315.0,39.754,39.8682,39.6969,39.7703,21315.0
2018-10-02 09:40:00,48.77,48.88,48.76,48.76,19284.0,39.7703,39.86,39.7622,39.7622,19284.0
2018-10-02 09:50:00,48.75,48.88,48.75,48.86,19743.0,39.754,39.86,39.754,39.8437,19743.0
2018-10-02 10:00:00,48.85,48.85,48.76,48.8,12412.0,39.8356,39.8356,39.7622,39.7948,12412.0
2018-10-02 10:10:00,48.8,48.82,48.74,48.81,17841.0,39.7948,39.8111,39.7459,39.803,17841.0
2018-10-02 10:20:00,48.79,48.85,48.72,48.85,24987.0,39.7866,39.8356,39.7296,39.8356,24987.0
2018-10-02 10:30:00,48.86,48.95,48.82,48.85,23141.0,39.8437,39.9171,39.8111,39.8356,23141.0
2018-10-02 10:40:00,48.81,48.85,48.71,48.82,27043.0,39.803,39.8356,39.7214,39.8111,27043.0
2018-10-02 10:50:00,48.83,48.93,48.83,48.88,19687.0,39.8193,39.9008,39.8193,39.86,19687.0
2018-10-02 11:00:00,48.87,48.92,48.85,48.92,10923.0,39.8519,39.8927,39.8356,39.8927,10923.0
2018-10-02 11:10:00,48.92,48.93,48.85,48.85,19539.0,39.8927,39.9008,39.8356,39.8356,19539.0
2018-10-02 11:20:00,48.85,48.93,48.85,48.91,12279.0,39.8356,39.9008,39.8356,39.8845,12279.0
2018-10-02 11:30:00,48.92,48.94,48.85,48.86,12857.0,39.8927,39.909,39.8356,39.8437,12857.0
2018-10-02 11:40:00,48.86,48.98,48.85,48.97,13002.0,39.8437,39.9416,39.8356,39.9334,13002.0
2018-10-02 11:50:00,48.95,48.97,48.92,48.92,10467.0,39.9171,39.9334,39.8927,39.8927,10467.0
2018-10-02 12:00:00,48.92,48.97,48.92,48.94,18359.0,39.8927,39.9334,39.8927,39.909,18359.0
2018-10-02 12:10:00,48.94,48.94,48.86,48.86,8481.0,39.909,39.909,39.8437,39.8437,8481.0
2018-10-02 12:20:00,48.85,48.91,48.85,48.9,7108.0,39.8356,39.8845,39.8356,39.8763,7108.0
2018-10-02 12:30:00,48.9,48.94,48.89,48.93,18093.0,39.8763,39.909,39.8682,39.9008,18093.0
2018-10-02 12:40:00,48.92,48.92,48.92,48.92,8134.0,39.8927,39.8927,39.8927,39.8927,8134.0
2018-10-02 12:50:00,48.91,48.91,48.82,48.9,26462.0,39.8845,39.8845,39.8111,39.8763,26462.0
2018-10-02 13:00:00,48.9,48.97,48.9,48.97,7817.0,39.8763,39.9334,39.8763,39.9334,7817.0
2018-10-02 13:10:00,48.97,49.06,48.97,49.05,26249.0,39.9334,40.0068,39.9334,39.9987,26249.0
2018-10-02 13:20:00,49.05,49.06,49.04,49.05,12518.0,39.9987,40.0068,39.9905,39.9987,12518.0
2018-10-02 13:30:00,49.05,49.1,49.04,49.1,11505.0,39.9987,40.0394,39.9905,40.0394,11505.0
2018-10-02 13:40:00,49.09,49.1,49.04,49.06,18079.0,40.0313,40.0394,39.9905,40.0068,18079.0
2018-10-02 13:50:00,49.05,49.05,49.01,49.03,10624.0,39.9987,39.9987,39.966,39.9824,10624.0
2018-10-02 14:00:00,49.03,49.08,49.01,49.08,13579.0,39.9824,40.0231,39.966,40.0231,13579.0
2018-10-02 14:10:00,49.08,49.09,49.08,49.09,7601.0,40.0231,40.0313,40.0231,40.0313,7601.0
2018-10-02 14:20:00,49.09,49.14,49.09,49.12,11622.0,40.0313,40.0721,40.0313,40.0558,11622.0
2018-10-02 14:30:00,49.11,49.11,49.04,49.05,14229.0,40.0476,40.0476,39.9905,39.9987,14229.0
2018-10-02 14:40:00,49.05,49.06,49.02,49.04,8191.0,39.9987,40.0068,39.9742,39.9905,8191.0
2018-10-02 14:50:00,49.05,49.06,49.01,49.02,7385.0,39.9987,40.0068,39.966,39.9742,7385.0
2018-10-02 15:00:00,49.02,49.02,48.91,48.93,21002.0,39.9742,39.9742,39.8845,39.9008,21002.0
2018-10-02 15:10:00,48.94,48.94,48.86,48.86,13930.0,39.909,39.909,39.8437,39.8437,13930.0
2018-10-02 15:20:00,48.86,48.89,48.84,48.86,19228.0,39.8437,39.8682,39.8274,39.8437,19228.0
2018-10-02 15:30:00,48.87,48.9,48.84,48.88,17790.0,39.8519,39.8763,39.8274,39.86,17790.0
2018-10-02 15:40:00,48.89,49.02,48.89,48.95,52038.0,39.8682,39.9742,39.8682,39.9171,52038.0
2018-10-02 15:50:00,48.96,49.08,48.96,49.0,98418.0,39.9253,40.0231,39.9253,39.9579,98418.0
2018-10-03 09:30:00,49.28,49.46,49.28,49.41,33654.0,40.1862,40.333,40.1862,40.2922,33654.0
2018-10-03 09:40:00,49.44,49.46,49.32,49.36,22794.0,40.3167,40.333,40.2188,40.2515,22794.0
2018-10-03 09:50:00,49.37,49.39,49.32,49.37,14467.0,40.2596,40.2759,40.2188,40.2596,14467.0
2018-10-03 10:00:00,49.37,49.41,49.36,49.39,15238.0,40.2596,40.2922,40.2515,40.2759,15238.0
2018-10-03 10:10:00,49.4,49.41,49.37,49.39,15003.0,40.2841,40.2922,40.2596,40.2759,15003.0
2018-10-03 10:20:00,49.39,49.39,49.35,49.37,9987.0,40.2759,40.2759,40.2433,40.2596,9987.0
2018-10-03 10:30:00,49.37,49.43,49.31,49.33,17434.0,40.2596,40.3085,40.2107,40.227,17434.0
2018-10-03 10:40:00,49.33,49.33,49.29,49.33,11774.0,40.227,40.227,40.1944,40.227,11774.0
2018-10-03 10:50:00,49.33,49.33,49.26,49.27,19466.0,40.227,40.227,40.1699,40.1781,19466.0
2018-10-03 11:00:00,49.28,49.29,49.2,49.2,12028.0,40.1862,40.1944,40.121,40.121,12028.0
2018-10-03 11:10:00,49.21,49.21,49.15,49.21,12299.0,40.1291,40.1291,40.0802,40.1291,12299.0
2018-10-03 11:20:00,49.21,49.31,49.21,49.3,11390.0,40.1291,40.2107,40.1291,40.2025,11390.0
2018-10-03 11:30:00,49.3,49.31,49.21,49.26,8147.0,40.2025,40.2107,40.1291,40.1699,8147.0
2018-10-03 11:40:00,49.26,49.26,49.2,49.25,6136.0,40.1699,40.1699,40.121,40.1618,6136.0
2018-10-03 11:50:00,49.26,49.3,49.25,49.29,4916.0,40.1699,40.2025,40.1618,40.1944,4916.0
2018-10-03 12:00:00,49.31,49.32,49.27,49.27,6140.0,40.2107,40.2188,40.1781,40.1781,6140.0
2018-10-03 12:10:00,49.26,49.27,49.24,49.26,20113.0,40.1699,40.1781,40.1536,40.1699,20113.0
2018-10-03 12:20:00,49.27,49.33,49.26,49.29,19129.0,40.1781,40.227,40.1699,40.1944,19129.0
2018-10-03 12:30:00,49.29,49.29,49.24,49.24,11484.0,40.1944,40.1944,40.1536,40.1536,11484.0
2018-10-03 12:40:00,49.24,49.26,49.23,49.25,9167.0,40.1536,40.1699,40.1455,40.1618,9167.0
2018-10-03 12:50:00,49.26,49.27,49.25,49.25,4982.0,40.1699,40.1781,40.1618,40.1618,4982.0
2018-10-03 13:00:00,49.24,49.35,49.24,49.35,12491.0,40.1536,40.2433,40.1536,40.2433,12491.0
2018-10-03 13:10:00,49.34,49.34,49.29,49.32,8114.0,40.2352,40.2352,40.1944,40.2188,8114.0
2018-10-03 13:20:00,49.33,49.34,49.32,49.33,5690.0,40.227,40.2352,40.2188,40.227,5690.0
2018-10-03 13:30:00,49.33,49.34,49.29,49.29,8968.0,40.227,40.2352,40.1944,40.1944,8968.0
2018-10-03 13:40:00,49.3,49.31,49.22,49.26,21392.0,40.2025,40.2107,40.1373,40.1699,21392.0
2018-10-03 13:50:00,49.26,49.28,49.23,49.24,21285.0,40.1699,40.1862,40.1455,40.1536,21285.0
2018-10-03 14:00:00,49.24,49.29,49.23,49.29,14106.0,40.1536,40.1944,40.1455,40.1944,14106.0
2018-10-03 14:10:00,49.29,49.31,49.26,49.28,11372.0,40.1944,40.2107,40.1699,40.1862,11372.0
2018-10-03 14:20:00,49.28,49.28,49.23,49.23,12355.0,40.1862,40.1862,40.1455,40.1455,12355.0
2018-10-03 14:30:00,49.24,49.25,49.08,49.12,21022.0,40.1536,40.1618,40.0231,40.0558,21022.0
2018-10-03 14:40:00,49.11,49.13,49.08,49.09,13641.0,40.0476,40.0639,40.0231,40.0313,13641.0
2018-10-03 14:50:00,49.09,49.18,49.08,49.18,20482.0,40.0313,40.1047,40.0231,40.1047,20482.0
2018-10-03 15:00:00,49.18,49.22,49.16,49.21,15497.0,40.1047,40.1373,40.0884,40.1291,15497.0
2018-10-03 15:10:00,49.21,49.22,49.16,49.16,13490.0,40.1291,40.1373,40.0884,40.0884,13490.0
2018-10-03 15:20:00,49.17,49.17,49.09,49.14,24121.0,40.0965,40.0965,40.0313,40.0721,24121.0
2018-10-03 15:30:00,49.15,49.21,49.15,49.17,21876.0,40.0802,40.1291,40.0802,40.0965,21876.0
2018-10-03 15:40:00,49.18,49.2,49.12,49.12,53490.0,40.1047,40.121,40.0558,40.0558,53490.0
2018-10-03 15:50:00,49.12,49.23,49.11,49.14,80037.0,40.0558,40.1455,40.0476,40.0721,80037.0
2018-10-04 09:30:00,48.68,48.72,48.19,48.33,107907.0,39.9677,40.0006,39.5654,39.6804,107907.0
2018-10-04 09:40:00,48.33,48.39,48.13,48.2,63513.0,39.6804,39.7296,39.5162,39.5736,63513.0
2018-10-04 09:50:00,48.2,48.27,48.09,48.2,56844.0,39.5736,39.6311,39.4833,39.5736,56844.0
2018-10-04 10:00:00,48.2,48.25,48.13,48.23,59563.0,39.5736,39.6147,39.5162,39.5983,59563.0
2018-10-04 10:10:00,48.23,48.31,48.19,48.26,45168.0,39.5983,39.6639,39.5654,39.6229,45168.0
2018-10-04 10:20:00,48.25,48.26,48.16,48.22,40856.0,39.6147,39.6229,39.5408,39.59,40856.0
2018-10-04 10:30:00,48.21,48.31,48.18,48.31,38325.0,39.5818,39.6639,39.5572,39.6639,38325.0
2018-10-04 10:40:00,48.29,48.38,48.25,48.38,69427.0,39.6475,39.7214,39.6147,39.7214,69427.0
2018-10-04 10:50:00,48.39,48.46,48.36,48.4,41543.0,39.7296,39.7871,39.705,39.7378,41543.0
2018-10-04 11:00:00,48.39,48.53,48.38,48.5,49092.0,39.7296,39.8446,39.7214,39.8199,49092.0
2018-10-04 11:10:00,48.49,48.51,48.4,48.45,51172.0,39.8117,39.8281,39.7378,39.7789,51172.0
2018-10-04 11:20:00,48.45,48.5,48.4,48.41,35688.0,39.7789,39.8199,39.7378,39.746,35688.0
2018-10-04 11:30:00,48.42,48.46,48.39,48.41,37106.0,39.7543,39.7871,39.7296,39.746,37106.0
2018-10-04 11:40:00,48.42,48.49,48.41,48.46,23712.0,39.7543,39.8117,39.746,39.7871,23712.0
2018-10-04 11:50:00,48.46,48.5,48.41,48.48,37993.0,39.7871,39.8199,39.746,39.8035,37993.0
2018-10-04 12:00:00,48.45,48.5,48.44,48.49,35298.0,39.7789,39.8199,39.7707,39.8117,35298.0
2018-10-04 12:10:00,48.48,48.48,48.38,48.43,23781.0,39.8035,39.8035,39.7214,39.7625,23781.0
2018-10-04 12:20:00,48.42,48.43,48.32,48.36,30728.0,39.7543,39.7625,39.6721,39.705,30728.0
2018-10-04 12:30:00,48.35,48.42,48.32,48.39,23993.0,39.6968,39.7543,39.6721,39.7296,23993.0
2018-10-04 12:40:00,48.39,48.44,48.38,48.44,19289.0,39.7296,39.7707,39.7214,39.7707,19289.0
2018-10-04 12:50:00,48.44,48.45,48.39,48.43,21543.0,39.7707,39.7789,39.7296,39.7625,21543.0
2018-10-04 13:00:00,48.42,48.45,48.36,48.4,17015.0,39.7543,39.7789,39.705,39.7378,17015.0
2018-10-04 13:10:00,48.41,48.43,48.31,48.32,29087.0,39.746,39.7625,39.6639,39.6721,29087.0
2018-10-04 13:20:00,48.31,48.37,48.29,48.34,19957.0,39.6639,39.7132,39.6475,39.6886,19957.0
2018-10-04 13:30:00,48.34,48.34,48.25,48.28,19538.0,39.6886,39.6886,39.6147,39.6393,19538.0
2018-10-04 13:40:00,48.28,48.3,48.22,48.22,29404.0,39.6393,39.6557,39.59,39.59,29404.0
2018-10-04 13:50:00,48.22,48.26,48.16,48.21,24813.0,39.59,39.6229,39.5408,39.5818,24813.0
2018-10-04 14:00:00,48.2,48.25,48.2,48.21,30695.0,39.5736,39.6147,39.5736,39.5818,30695.0
2018-10-04 14:10:00,48.2,48.2,48.1,48.11,26908.0,39.5736,39.5736,39.4915,39.4997,26908.0
2018-10-04 14:20:00,48.1,48.12,48.05,48.11,37656.0,39.4915,39.5079,39.4505,39.4997,37656.0
2018-10-04 14:30:00,48.1,48.26,48.09,48.24,27953.0,39.4915,39.6229,39.4833,39.6065,27953.0
2018-10-04 14:40:00,48.24,48.24,48.12,48.15,23885.0,39.6065,39.6065,39.5079,39.5326,23885.0
2018-10-04 14:50:00,48.17,48.26,48.16,48.26,19820.0,39.549,39.6229,39.5408,39.6229,19820.0
2018-10-04 15:00:00,48.26,48.35,48.25,48.33,24154.0,39.6229,39.6968,39.6147,39.6804,24154.0
2018-10-04 15:10:00,48.33,48.34,48.28,48.31,20245.0,39.6804,39.6886,39.6393,39.6639,20245.0
2018-10-04 15:20:00,48.3,48.33,48.26,48.26,29955.0,39.6557,39.6804,39.6229,39.6229,29955.0
2018-10-04 15:30:00,48.26,48.29,48.24,48.25,25127.0,39.6229,39.6475,39.6065,39.6147,25127.0
2018-10-04 15:40:00,48.26,48.45,48.25,48.43,42817.0,39.6229,39.7789,39.6147,39.7625,42817.0
2018-10-04 15:50:00,48.43,48.46,48.35,48.39,77492.0,39.7625,39.7871,39.6968,39.7296,77492.0
2018-10-05 09:30:00,48.42,48.83,48.41,48.77,68211.0,39.7543,40.0909,39.746,40.0416,68211.0
2018-10-05 09:40:00,48.77,48.85,48.69,48.69,35729.0,40.0416,40.1073,39.9759,39.9759,35729.0
2018-10-05 09:50:00,48.69,48.76,48.59,48.61,37085.0,39.9759,40.0334,39.8938,39.9102,37085.0
2018-10-05 10:00:00,48.61,48.74,48.57,48.72,51862.0,39.9102,40.017,39.8774,40.0006,51862.0
2018-10-05 10:10:00,48.7,48.7,48.57,48.61,37516.0,39.9841,39.9841,39.8774,39.9102,37516.0
2018-10-05 10:20:00,48.62,48.77,48.61,48.74,28678.0,39.9185,40.0416,39.9102,40.017,28678.0
2018-10-05 10:30:00,48.74,48.75,48.69,48.7,21387.0,40.017,40.0252,39.9759,39.9841,21387.0
2018-10-05 10:40:00,48.69,48.72,48.57,48.57,30264.0,39.9759,40.0006,39.8774,39.8774,30264.0
2018-10-05 10:50:00,48.56,48.56,48.48,48.49,31560.0,39.8692,39.8692,39.8035,39.8117,31560.0
2018-10-05 11:00:00,48.49,48.5,48.36,48.37,25586.0,39.8117,39.8199,39.705,39.7132,25586.0
2018-10-05 11:10:00,48.37,48.37,48.21,48.28,35625.0,39.7132,39.7132,39.5818,39.6393,35625.0
2018-10-05 11:20:00,48.27,48.28,48.19,48.23,24043.0,39.6311,39.6393,39.5654,39.5983,24043.0
2018-10-05 11:30:00,48.23,48.3,48.2,48.3,36670.0,39.5983,39.6557,39.5736,39.6557,36670.0
2018-10-05 11:40:00,48.29,48.29,48.12,48.17,23208.0,39.6475,39.6475,39.5079,39.549,23208.0
2018-10-05 11:50:00,48.16,48.16,47.99,48.05,69027.0,39.5408,39.5408,39.4012,39.4505,69027.0
2018-10-05 12:00:00,48.05,48.17,48.04,48.16,28509.0,39.4505,39.549,39.4423,39.5408,28509.0
2018-10-05 12:10:00,48.15,48.15,48.05,48.11,23254.0,39.5326,39.5326,39.4505,39.4997,23254.0
2018-10-05 12:20:00,48.11,48.15,48.09,48.09,19304.0,39.4997,39.5326,39.4833,39.4833,19304.0
2018-10-05 12:30:00,48.08,48.08,47.92,47.92,64054.0,39.4751,39.4751,39.3437,39.3437,64054.0
2018-10-05 12:40:00,47.92,47.94,47.82,47.94,29500.0,39.3437,39.3602,39.2616,39.3602,29500.0
2018-10-05 12:50:00,47.94,47.96,47.88,47.89,26469.0,39.3602,39.3766,39.3109,39.3191,26469.0
2018-10-05 13:00:00,47.89,47.9,47.69,47.72,47374.0,39.3191,39.3273,39.1549,39.1795,47374.0
2018-10-05 13:10:00,47.73,47.85,47.71,47.81,20629.0,39.1877,39.2863,39.1713,39.2534,20629.0
2018-10-05 13:20:00,47.8,47.8,47.61,47.64,43501.0,39.2452,39.2452,39.0892,39.1138,43501.0
2018-10-05 13:30:00,47.65,47.74,47.63,47.7,52196.0,39.1221,39.196,39.1056,39.1631,52196.0
2018-10-05 13:40:00,47.7,47.93,47.7,47.93,34244.0,39.1631,39.3519,39.1631,39.3519,34244.0
2018-10-05 13:50:00,47.92,47.94,47.88,47.93,26299.0,39.3437,39.3602,39.3109,39.3519,26299.0
2018-10-05 14:00:00,47.91,47.96,47.87,47.88,21039.0,39.3355,39.3766,39.3027,39.3109,21039.0
2018-10-05 14:10:00,47.89,47.98,47.88,47.98,24849.0,39.3191,39.393,39.3109,39.393,24849.0
2018-10-05 14:20:00,47.98,48.05,47.94,48.05,31053.0,39.393,39.4505,39.3602,39.4505,31053.0
2018-10-05 14:30:00,48.05,48.1,47.97,47.99,20267.0,39.4505,39.4915,39.3848,39.4012,20267.0
2018-10-05 14:40:00,48.0,48.08,47.99,48.05,30803.0,39.4094,39.4751,39.4012,39.4505,30803.0
2018-10-05 14:50:00,48.05,48.14,48.01,48.1,31987.0,39.4505,39.5244,39.4176,39.4915,31987.0
2018-10-05 15:00:00,48.11,48.2,48.07,48.17,33559.0,39.4997,39.5736,39.4669,39.549,33559.0
2018-10-05 15:10:00,48.16,48.18,48.11,48.14,30946.0,39.5408,39.5572,39.4997,39.5244,30946.0
2018-10-05 15:20:00,48.15,48.22,48.14,48.15,45886.0,39.5326,39.59,39.5244,39.5326,45886.0
2018-10-05 15:30:00,48.16,48.16,48.07,48.09,39771.0,39.5408,39.5408,39.4669,39.4833,39771.0
2018-10-05 15:40:00,48.09,48.25,48.08,48.25,57655.0,39.4833,39.6147,39.4751,39.6147,57655.0
2018-10-05 15:50:00,48.24,48.27,48.09,48.12,90604.0,39.6065,39.6311,39.4833,39.5079,90604.0
2018-10-08 09:30:00,47.95,48.36,47.95,48.32,68839.0,39.3684,39.705,39.3684,39.6721,68839.0
2018-10-08 09:40:00,48.33,48.5,48.26,48.29,41497.0,39.6804,39.8199,39.6229,39.6475,41497.0
2018-10-08 09:50:00,48.29,48.33,48.1,48.12,28814.0,39.6475,39.6804,39.4915,39.5079,28814.0
2018-10-08 10:00:00,48.13,48.13,47.91,47.94,45425.0,39.5162,39.5162,39.3355,39.3602,45425.0
2018-10-08 10:10:00,47.95,48.06,47.91,47.99,35099.0,39.3684,39.4587,39.3355,39.4012,35099.0
2018-10-08 10:20:00,48.0,48.04,47.99,48.0,19457.0,39.4094,39.4423,39.4012,39.4094,19457.0
2018-10-08 10:30:00,48.0,48.02,47.87,47.89,17857.0,39.4094,39.4258,39.3027,39.3191,17857.0
2018-10-08 10:40:00,47.89,47.9,47.64,47.69,36663.0,39.3191,39.3273,39.1138,39.1549,36663.0
2018-10-08 10:50:00,47.7,47.74,47.66,47.72,19094.0,39.1631,39.196,39.1303,39.1795,19094.0
2018-10-08 11:00:00,47.71,47.72,47.52,47.58,31709.0,39.1713,39.1795,39.0153,39.0646,31709.0
2018-10-08 11:10:00,47.58,47.65,47.53,47.63,16307.0,39.0646,39.1221,39.0235,39.1056,16307.0
2018-10-08 11:20:00,47.64,47.64,47.46,47.55,27471.0,39.1138,39.1138,38.9661,39.04,27471.0
2018-10-08 11:30:00,47.54,47.56,47.33,47.34,36046.0,39.0317,39.0482,38.8593,38.8675,36046.0
2018-10-08 11:40:00,47.33,47.35,47.21,47.26,38079.0,38.8593,38.8757,38.7608,38.8019,38079.0
2018-10-08 11:50:00,47.29,47.36,47.16,47.36,55890.0,38.8265,38.884,38.7198,38.884,55890.0
2018-10-08 12:00:00,47.34,47.36,47.29,47.3,27853.0,38.8675,38.884,38.8265,38.8347,27853.0
2018-10-08 12:10:00,47.31,47.38,47.23,47.34,29200.0,38.8429,38.9004,38.7772,38.8675,29200.0
2018-10-08 12:20:00,47.33,47.49,47.29,47.47,22285.0,38.8593,38.9907,38.8265,38.9743,22285.0
2018-10-08 12:30:00,47.46,47.47,47.37,47.42,22291.0,38.9661,38.9743,38.8922,38.9332,22291.0
2018-10-08 12:40:00,47.41,47.49,47.41,47.45,23802.0,38.925,38.9907,38.925,38.9579,23802.0
2018-10-08 12:50:00,47.45,47.48,47.27,47.28,20040.0,38.9579,38.9825,38.8101,38.8183,20040.0
2018-10-08 13:00:00,47.27,47.43,47.26,47.43,37162.0,38.8101,38.9414,38.8019,38.9414,37162.0
2018-10-08 13:10:00,47.43,47.43,47.3,47.32,29634.0,38.9414,38.9414,38.8347,38.8511,29634.0
2018-10-08 13:20:00,47.33,47.36,47.28,47.3,19308.0,38.8593,38.884,38.8183,38.8347,19308.0
2018-10-08 13:30:00,47.31,47.4,47.31,47.37,38329.0,38.8429,38.9168,38.8429,38.8922,38329.0
2018-10-08 13:40:00,47.38,47.43,47.37,47.38,21619.0,38.9004,38.9414,38.8922,38.9004,21619.0
2018-10-08 13:50:00,47.38,47.4,47.36,47.37,19233.0,38.9004,38.9168,38.884,38.8922,19233.0
2018-10-08 14:00:00,47.37,47.5,47.36,47.48,35147.0,38.8922,38.9989,38.884,38.9825,35147.0
2018-10-08 14:10:00,47.48,47.5,47.46,47.46,15027.0,38.9825,38.9989,38.9661,38.9661,15027.0
2018-10-08 14:20:00,47.47,47.55,47.47,47.48,17295.0,38.9743,39.04,38.9743,38.9825,17295.0
2018-10-08 14:30:00,47.49,47.6,47.49,47.6,34353.0,38.9907,39.081,38.9907,39.081,34353.0
2018-10-08 14:40:00,47.6,47.62,47.54,47.62,31067.0,39.081,39.0974,39.0317,39.0974,31067.0
2018-10-08 14:50:00,47.61,47.62,47.52,47.57,30093.0,39.0892,39.0974,39.0153,39.0564,30093.0
2018-10-08 15:00:00,47.56,47.62,47.53,47.59,53794.0,39.0482,39.0974,39.0235,39.0728,53794.0
2018-10-08 15:10:00,47.61,47.64,47.57,47.64,23088.0,39.0892,39.1138,39.0564,39.1138,23088.0
2018-10-08 15:20:00,47.64,47.64,47.51,47.53,32906.0,39.1138,39.1138,39.0071,39.0235,32906.0
2018-10-08 15:30:00,47.54,47.62,47.53,47.62,34263.0,39.0317,39.0974,39.0235,39.0974,34263.0
2018-10-08 15:40:00,47.62,47.69,47.61,47.67,45530.0,39.0974,39.1549,39.0892,39.1385,45530.0
2018-10-08 15:50:00,47.67,47.68,47.52,47.52,108872.0,39.1385,39.1467,39.0153,39.0153,108872.0
2018-10-09 09:30:00,47.37,47.7,47.34,47.65,82205.0,38.8922,39.1631,38.8675,39.1221,82205.0
2018-10-09 09:40:00,47.66,47.68,47.49,47.52,49553.0,39.1303,39.1467,38.9907,39.0153,49553.0
2018-10-09 09:50:00,47.52,47.69,47.52,47.6,67845.0,39.0153,39.1549,39.0153,39.081,67845.0
2018-10-09 10:00:00,47.6,47.69,47.58,47.63,50431.0,39.081,39.1549,39.0646,39.1056,50431.0
2018-10-09 10:10:00,47.63,47.72,47.6,47.72,22928.0,39.1056,39.1795,39.081,39.1795,22928.0
2018-10-09 10:20:00,47.72,47.88,47.72,47.87,23970.0,39.1795,39.3109,39.1795,39.3027,23970.0
2018-10-09 10:30:00,47.89,48.03,47.88,47.95,36951.0,39.3191,39.434,39.3109,39.3684,36951.0
2018-10-09 10:40:00,47.95,48.0,47.93,47.95,29715.0,39.3684,39.4094,39.3519,39.3684,29715.0
2018-10-09 10:50:00,47.97,47.98,47.87,47.88,36272.0,39.3848,39.393,39.3027,39.3109,36272.0
2018-10-09 11:00:00,47.88,47.91,47.74,47.75,29119.0,39.3109,39.3355,39.196,39.2042,29119.0
2018-10-09 11:10:00,47.74,47.9,47.72,47.82,39185.0,39.196,39.3273,39.1795,39.2616,39185.0
2018-10-09 11:20:00,47.83,47.99,47.83,47.97,37268.0,39.2698,39.4012,39.2698,39.3848,37268.0
2018-10-09 11:30:00,47.97,47.98,47.88,47.89,15940.0,39.3848,39.393,39.3109,39.3191,15940.0
2018-10-09 11:40:00,47.89,47.9,47.75,47.75,23639.0,39.3191,39.3273,39.2042,39.2042,23639.0
2018-10-09 11:50:00,47.75,47.84,47.74,47.76,21489.0,39.2042,39.2781,39.196,39.2124,21489.0
2018-10-09 12:00:00,47.76,47.82,47.76,47.77,14723.0,39.2124,39.2616,39.2124,39.2206,14723.0
2018-10-09 12:10:00,47.76,47.76,47.61,47.61,16282.0,39.2124,39.2124,39.0892,39.0892,16282.0
2018-10-09 12:20:00,47.62,47.64,47.55,47.55,20764.0,39.0974,39.1138,39.04,39.04,20764.0
2018-10-09 12:30:00,47.55,47.62,47.53,47.62,19898.0,39.04,39.0974,39.0235,39.0974,19898.0
2018-10-09 12:40:00,47.62,47.62,47.51,47.53,36638.0,39.0974,39.0974,39.0071,39.0235,36638.0
2018-10-09 12:50:00,47.54,47.54,47.46,47.46,20393.0,39.0317,39.0317,38.9661,38.9661,20393.0
2018-10-09 13:00:00,47.46,47.46,47.37,47.42,20536.0,38.9661,38.9661,38.8922,38.9332,20536.0
2018-10-09 13:10:00,47.42,47.51,47.42,47.44,16948.0,38.9332,39.0071,38.9332,38.9496,16948.0
2018-10-09 13:20:00,47.44,47.55,47.44,47.49,15630.0,38.9496,39.04,38.9496,38.9907,15630.0
2018-10-09 13:30:00,47.49,47.49,47.32,47.34,31707.0,38.9907,38.9907,38.8511,38.8675,31707.0
2018-10-09 13:40:00,47.34,47.37,47.28,47.34,23329.0,38.8675,38.8922,38.8183,38.8675,23329.0
2018-10-09 13:50:00,47.33,47.44,47.29,47.43,28580.0,38.8593,38.9496,38.8265,38.9414,28580.0
2018-10-09 14:00:00,47.43,47.44,47.33,47.4,31633.0,38.9414,38.9496,38.8593,38.9168,31633.0
2018-10-09 14:10:00,47.42,47.44,47.36,47.36,34411.0,38.9332,38.9496,38.884,38.884,34411.0
2018-10-09 14:20:00,47.36,47.47,47.35,47.45,35312.0,38.884,38.9743,38.8757,38.9579,35312.0
2018-10-09 14:30:00,47.45,47.45,47.35,47.43,41254.0,38.9579,38.9579,38.8757,38.9414,41254.0
2018-10-09 14:40:00,47.42,47.49,47.41,47.49,31178.0,38.9332,38.9907,38.925,38.9907,31178.0
2018-10-09 14:50:00,47.49,47.62,47.48,47.61,40038.0,38.9907,39.0974,38.9825,39.0892,40038.0
2018-10-09 15:00:00,47.61,47.63,47.57,47.57,27027.0,39.0892,39.1056,39.0564,39.0564,27027.0
2018-10-09 15:10:00,47.57,47.57,47.51,47.51,20618.0,39.0564,39.0564,39.0071,39.0071,20618.0
2018-10-09 15:20:00,47.51,47.51,47.35,47.4,67858.0,39.0071,39.0071,38.8757,38.9168,67858.0
2018-10-09 15:30:00,47.42,47.49,47.4,47.49,43529.0,38.9332,38.9907,38.9168,38.9907,43529.0
2018-10-09 15:40:00,47.49,47.58,47.45,47.52,50137.0,38.9907,39.0646,38.9579,39.0153,50137.0
2018-10-09 15:50:00,47.52,47.52,47.42,47.48,82858.0,39.0153,39.0153,38.9332,38.9825,82858.0
2018-10-10 09:30:00,47.48,47.51,47.22,47.23,32038.0,38.9825,39.0071,38.769,38.7772,32038.0
2018-10-10 09:40:00,47.24,47.34,47.16,47.16,25091.0,38.7854,38.8675,38.7198,38.7198,25091.0
2018-10-10 09:50:00,47.13,47.2,46.87,46.97,41422.0,38.6951,38.7526,38.4817,38.5638,41422.0
2018-10-10 10:00:00,46.97,47.06,46.71,46.89,37259.0,38.5638,38.6377,38.3503,38.4981,37259.0
2018-10-10 10:10:00,46.89,46.93,46.8,46.93,29727.0,38.4981,38.5309,38.4242,38.5309,29727.0
2018-10-10 10:20:00,46.93,47.03,46.87,46.92,29456.0,38.5309,38.613,38.4817,38.5227,29456.0
2018-10-10 10:30:00,46.89,46.96,46.82,46.85,23679.0,38.4981,38.5555,38.4406,38.4652,23679.0
2018-10-10 10:40:00,46.86,46.99,46.83,46.86,23990.0,38.4734,38.5802,38.4488,38.4734,23990.0
2018-10-10 10:50:00,46.9,47.03,46.81,46.91,32014.0,38.5063,38.613,38.4324,38.5145,32014.0
2018-10-10 11:00:00,46.88,46.9,46.65,46.65,35211.0,38.4899,38.5063,38.301,38.301,35211.0
2018-10-10 11:10:00,46.65,46.76,46.62,46.64,39502.0,38.301,38.3913,38.2764,38.2928,39502.0
2018-10-10 11:20:00,46.64,46.72,46.55,46.7,39436.0,38.2928,38.3585,38.2189,38.3421,39436.0
2018-10-10 11:30:00,46.7,46.71,46.52,46.53,39641.0,38.3421,38.3503,38.1943,38.2025,39641.0
2018-10-10 11:40:00,46.53,46.66,46.52,46.64,35657.0,38.2025,38.3092,38.1943,38.2928,35657.0
2018-10-10 11:50:00,46.64,46.65,46.48,46.48,25036.0,38.2928,38.301,38.1615,38.1615,25036.0
2018-10-10 12:00:00,46.48,46.55,46.38,46.51,27978.0,38.1615,38.2189,38.0793,38.1861,27978.0
2018-10-10 12:10:00,46.5,46.69,46.5,46.68,23796.0,38.1779,38.3339,38.1779,38.3257,23796.0
2018-10-10 12:20:00,46.68,46.68,46.58,46.59,16682.0,38.3257,38.3257,38.2436,38.2518,16682.0
2018-10-10 12:30:00,46.58,46.59,46.49,46.53,22371.0,38.2436,38.2518,38.1697,38.2025,22371.0
2018-10-10 12:40:00,46.53,46.61,46.49,46.59,15339.0,38.2025,38.2682,38.1697,38.2518,15339.0
2018-10-10 12:50:00,46.6,46.69,46.57,46.57,13000.0,38.26,38.3339,38.2353,38.2353,13000.0
2018-10-10 13:00:00,46.57,46.6,46.44,46.6,34399.0,38.2353,38.26,38.1286,38.26,34399.0
2018-10-10 13:10:00,46.6,46.77,46.57,46.75,31964.0,38.26,38.3996,38.2353,38.3831,31964.0
2018-10-10 13:20:00,46.76,46.78,46.67,46.68,17385.0,38.3913,38.4078,38.3174,38.3257,17385.0
2018-10-10 13:30:00,46.68,46.71,46.62,46.66,21223.0,38.3257,38.3503,38.2764,38.3092,21223.0
2018-10-10 13:40:00,46.66,46.66,46.52,46.65,19807.0,38.3092,38.3092,38.1943,38.301,19807.0
2018-10-10 13:50:00,46.63,46.63,46.52,46.57,23748.0,38.2846,38.2846,38.1943,38.2353,23748.0
2018-10-10 14:00:00,46.58,46.59,46.29,46.29,47884.0,38.2436,38.2518,38.0055,38.0055,47884.0
2018-10-10 14:10:00,46.28,46.53,46.28,46.46,40171.0,37.9972,38.2025,37.9972,38.145,40171.0
2018-10-10 14:20:00,46.45,46.47,46.37,46.44,20788.0,38.1368,38.1532,38.0711,38.1286,20788.0
2018-10-10 14:30:00,46.44,46.48,46.31,46.37,37194.0,38.1286,38.1615,38.0219,38.0711,37194.0
2018-10-10 14:40:00,46.35,46.35,46.17,46.29,41203.0,38.0547,38.0547,37.9069,38.0055,41203.0
2018-10-10 14:50:00,46.28,46.45,46.28,46.42,23985.0,37.9972,38.1368,37.9972,38.1122,23985.0
2018-10-10 15:00:00,46.4,46.4,46.21,46.25,27392.0,38.0958,38.0958,37.9398,37.9726,27392.0
2018-10-10 15:10:00,46.24,46.25,46.06,46.08,54122.0,37.9644,37.9726,37.8166,37.833,54122.0
2018-10-10 15:20:00,46.1,46.23,46.09,46.22,42166.0,37.8495,37.9562,37.8413,37.948,42166.0
2018-10-10 15:30:00,46.22,46.25,45.98,45.99,60447.0,37.948,37.9726,37.7509,37.7591,60447.0
2018-10-10 15:40:00,45.99,46.05,45.77,46.05,168731.0,37.7591,37.8084,37.5785,37.8084,168731.0
2018-10-10 15:50:00,46.05,46.06,45.54,45.63,334684.0,37.8084,37.8166,37.3897,37.4636,334684.0
2018-10-11 09:30:00,45.45,45.6,45.14,45.18,124565.0,37.3158,37.4389,37.0613,37.0941,124565.0
2018-10-11 09:40:00,45.19,45.37,44.88,45.22,98402.0,37.1023,37.2501,36.8478,37.127,98402.0
2018-10-11 09:50:00,45.22,45.47,45.2,45.46,56532.0,37.127,37.3322,37.1105,37.324,56532.0
2018-10-11 10:00:00,45.44,45.49,45.14,45.36,74768.0,37.3076,37.3486,37.0613,37.2419,74768.0
2018-10-11 10:10:00,45.37,45.37,45.06,45.17,54922.0,37.2501,37.2501,36.9956,37.0859,54922.0
2018-10-11 10:20:00,45.16,45.25,44.99,45.14,55320.0,37.0777,37.1516,36.9381,37.0613,55320.0
2018-10-11 10:30:00,45.16,45.29,45.07,45.13,53540.0,37.0777,37.1844,37.0038,37.0531,53540.0
2018-10-11 10:40:00,45.12,45.21,44.92,44.97,75258.0,37.0449,37.1187,36.8806,36.9217,75258.0
2018-10-11 10:50:00,44.95,45.1,44.91,44.96,50390.0,36.9053,37.0284,36.8724,36.9135,50390.0
2018-10-11 11:00:00,44.96,45.02,44.74,44.94,72267.0,36.9135,36.9627,36.7329,36.8971,72267.0
2018-10-11 11:10:00,44.93,44.99,44.73,44.9,61988.0,36.8889,36.9381,36.7247,36.8642,61988.0
2018-10-11 11:20:00,44.93,45.12,44.93,44.99,33098.0,36.8889,37.0449,36.8889,36.9381,33098.0
2018-10-11 11:30:00,45.01,45.07,44.84,44.89,38934.0,36.9545,37.0038,36.815,36.856,38934.0
2018-10-11 11:40:00,44.92,45.3,44.92,45.3,47067.0,36.8806,37.1926,36.8806,37.1926,47067.0
2018-10-11 11:50:00,45.3,45.4,45.19,45.21,36732.0,37.1926,37.2747,37.1023,37.1187,36732.0
2018-10-11 12:00:00,45.21,45.33,45.09,45.09,31925.0,37.1187,37.2173,37.0202,37.0202,31925.0
2018-10-11 12:10:00,45.11,45.21,45.06,45.2,24950.0,37.0366,37.1187,36.9956,37.1105,24950.0
2018-10-11 12:20:00,45.21,45.4,45.21,45.3,26125.0,37.1187,37.2747,37.1187,37.1926,26125.0
2018-10-11 12:30:00,45.29,45.35,45.22,45.22,17478.0,37.1844,37.2337,37.127,37.127,17478.0
2018-10-11 12:40:00,45.21,45.32,45.11,45.15,22953.0,37.1187,37.2091,37.0366,37.0695,22953.0
2018-10-11 12:50:00,45.16,45.24,45.09,45.19,24963.0,37.0777,37.1434,37.0202,37.1023,24963.0
2018-10-11 13:00:00,45.18,45.18,45.04,45.1,15700.0,37.0941,37.0941,36.9792,37.0284,15700.0
2018-10-11 13:10:00,45.11,45.28,45.06,45.25,16752.0,37.0366,37.1762,36.9956,37.1516,16752.0
2018-10-11 13:20:00,45.26,45.3,45.15,45.24,16310.0,37.1598,37.1926,37.0695,37.1434,16310.0
2018-10-11 13:30:00,45.25,45.33,45.15,45.19,14687.0,37.1516,37.2173,37.0695,37.1023,14687.0
2018-10-11 13:40:00,45.2,45.23,45.04,45.05,17066.0,37.1105,37.1352,36.9792,36.9874,17066.0
2018-10-11 13:50:00,45.03,45.13,44.93,45.12,25972.0,36.971,37.0531,36.8889,37.0449,25972.0
2018-10-11 14:00:00,45.12,45.14,44.97,44.98,25010.0,37.0449,37.0613,36.9217,36.9299,25010.0
2018-10-11 14:10:00,44.98,44.99,44.76,44.85,23137.0,36.9299,36.9381,36.7493,36.8232,23137.0
2018-10-11 14:20:00,44.84,44.97,44.75,44.8,27019.0,36.815,36.9217,36.7411,36.7821,27019.0
2018-10-11 14:30:00,44.8,44.81,44.53,44.61,53263.0,36.7821,36.7903,36.5604,36.6261,53263.0
2018-10-11 14:40:00,44.61,44.62,43.92,44.31,117683.0,36.6261,36.6343,36.0596,36.3798,117683.0
2018-10-11 14:50:00,44.28,44.53,44.22,44.31,108848.0,36.3552,36.5604,36.3059,36.3798,108848.0
2018-10-11 15:00:00,44.3,44.49,44.22,44.35,65502.0,36.3716,36.5276,36.3059,36.4127,65502.0
2018-10-11 15:10:00,44.35,44.89,44.26,44.85,68614.0,36.4127,36.856,36.3388,36.8232,68614.0
2018-10-11 15:20:00,44.88,44.95,44.65,44.68,58051.0,36.8478,36.9053,36.659,36.6836,58051.0
2018-10-11 15:30:00,44.66,44.76,44.43,44.63,90922.0,36.6672,36.7493,36.4783,36.6425,90922.0
2018-10-11 15:40:00,44.62,44.63,44.19,44.21,125489.0,36.6343,36.6425,36.2813,36.2977,125489.0
2018-10-11 15:50:00,44.21,44.44,44.11,44.13,203052.0,36.2977,36.4866,36.2156,36.232,203052.0
2018-10-12 09:30:00,44.9,45.11,44.73,44.95,72136.0,36.8642,37.0366,36.7247,36.9053,72136.0
2018-10-12 09:40:00,44.95,45.12,44.9,45.11,76085.0,36.9053,37.0449,36.8642,37.0366,76085.0
2018-10-12 09:50:00,45.12,45.27,44.99,45.25,54839.0,37.0449,37.168,36.9381,37.1516,54839.0
2018-10-12 10:00:00,45.24,45.33,45.18,45.33,45792.0,37.1434,37.2173,37.0941,37.2173,45792.0
2018-10-12 10:10:00,45.33,45.37,45.18,45.23,48364.0,37.2173,37.2501,37.0941,37.1352,48364.0
2018-10-12 10:20:00,45.22,45.3,45.13,45.15,28205.0,37.127,37.1926,37.0531,37.0695,28205.0
2018-10-12 10:30:00,45.14,45.32,45.07,45.29,33064.0,37.0613,37.2091,37.0038,37.1844,33064.0
2018-10-12 10:40:00,45.29,45.36,45.22,45.23,24676.0,37.1844,37.2419,37.127,37.1352,24676.0
2018-10-12 10:50:00,45.21,45.36,45.19,45.22,40122.0,37.1187,37.2419,37.1023,37.127,40122.0
2018-10-12 11:00:00,45.22,45.25,45.17,45.24,30205.0,37.127,37.1516,37.0859,37.1434,30205.0
2018-10-12 11:10:00,45.24,45.26,45.1,45.11,55037.0,37.1434,37.1598,37.0284,37.0366,55037.0
2018-10-12 11:20:00,45.11,45.17,44.97,45.01,52860.0,37.0366,37.0859,36.9217,36.9545,52860.0
2018-10-12 11:30:00,45.01,45.15,44.98,45.03,36533.0,36.9545,37.0695,36.9299,36.971,36533.0
2018-10-12 11:40:00,45.02,45.04,44.77,44.88,37823.0,36.9627,36.9792,36.7575,36.8478,37823.0
2018-10-12 11:50:00,44.89,44.93,44.83,44.84,36416.0,36.856,36.8889,36.8068,36.815,36416.0
2018-10-12 12:00:00,44.82,44.83,44.69,44.78,36509.0,36.7985,36.8068,36.6918,36.7657,36509.0
2018-10-12 12:10:00,44.79,44.83,44.71,44.74,26392.0,36.7739,36.8068,36.7082,36.7329,26392.0
2018-10-12 12:20:00,44.72,44.77,44.62,44.68,28094.0,36.7164,36.7575,36.6343,36.6836,28094.0
2018-10-12 12:30:00,44.68,44.76,44.6,44.6,20973.0,36.6836,36.7493,36.6179,36.6179,20973.0
2018-10-12 12:40:00,44.6,44.63,44.47,44.48,36747.0,36.6179,36.6425,36.5112,36.5194,36747.0
2018-10-12 12:50:00,44.47,44.72,44.47,44.7,28385.0,36.5112,36.7164,36.5112,36.7,28385.0
2018-10-12 13:00:00,44.7,44.98,44.65,44.93,22505.0,36.7,36.9299,36.659,36.8889,22505.0
2018-10-12 13:10:00,44.92,44.97,44.83,44.86,27063.0,36.8806,36.9217,36.8068,36.8314,27063.0
2018-10-12 13:20:00,44.89,45.03,44.89,44.94,33744.0,36.856,36.971,36.856,36.8971,33744.0
2018-10-12 13:30:00,44.94,44.96,44.84,44.94,51721.0,36.8971,36.9135,36.815,36.8971,51721.0
2018-10-12 13:40:00,44.94,45.18,44.91,45.17,37616.0,36.8971,37.0941,36.8724,37.0859,37616.0
2018-10-12 13:50:00,45.18,45.23,45.1,45.16,39875.0,37.0941,37.1352,37.0284,37.0777,39875.0
2018-10-12 14:00:00,45.16,45.19,45.01,45.03,44308.0,37.0777,37.1023,36.9545,36.971,44308.0
2018-10-12 14:10:00,45.06,45.16,44.93,45.12,51543.0,36.9956,37.0777,36.8889,37.0449,51543.0
2018-10-12 14:20:00,45.16,45.29,45.04,45.29,51195.0,37.0777,37.1844,36.9792,37.1844,51195.0
2018-10-12 14:30:00,45.31,45.31,45.08,45.11,32081.0,37.2008,37.2008,37.012,37.0366,32081.0
2018-10-12 14:40:00,45.13,45.19,45.03,45.14,28863.0,37.0531,37.1023,36.971,37.0613,28863.0
2018-10-12 14:50:00,45.13,45.42,45.12,45.4,49782.0,37.0531,37.2912,37.0449,37.2747,49782.0
2018-10-12 15:00:00,45.4,45.58,45.31,45.56,57613.0,37.2747,37.4225,37.2008,37.4061,57613.0
2018-10-12 15:10:00,45.57,45.63,45.55,45.59,39866.0,37.4143,37.4636,37.3979,37.4307,39866.0
2018-10-12 15:20:00,45.59,45.8,45.59,45.78,60839.0,37.4307,37.6032,37.4307,37.5867,60839.0
2018-10-12 15:30:00,45.79,45.79,45.65,45.69,61513.0,37.5949,37.5949,37.48,37.5128,61513.0
2018-10-12 15:40:00,45.68,45.85,45.67,45.76,105134.0,37.5046,37.6442,37.4964,37.5703,105134.0
2018-10-12 15:50:00,45.77,45.84,45.67,45.69,165896.0,37.5785,37.636,37.4964,37.5128,165896.0
2018-10-15 09:30:00,45.56,45.71,45.25,45.26,53815.0,37.4061,37.5293,37.1516,37.1598,53815.0
2018-10-15 09:40:00,45.25,45.41,45.14,45.26,45444.0,37.1516,37.283,37.0613,37.1598,45444.0
2018-10-15 09:50:00,45.26,45.37,45.18,45.24,29518.0,37.1598,37.2501,37.0941,37.1434,29518.0
2018-10-15 10:00:00,45.23,45.24,44.99,45.05,43215.0,37.1352,37.1434,36.9381,36.9874,43215.0
2018-10-15 10:10:00,45.04,45.13,44.92,44.96,45323.0,36.9792,37.0531,36.8806,36.9135,45323.0
2018-10-15 10:20:00,44.97,45.17,44.97,45.12,30035.0,36.9217,37.0859,36.9217,37.0449,30035.0
2018-10-15 10:30:00,45.11,45.26,45.08,45.23,24597.0,37.0366,37.1598,37.012,37.1352,24597.0
2018-10-15 10:40:00,45.23,45.26,45.11,45.14,21140.0,37.1352,37.1598,37.0366,37.0613,21140.0
2018-10-15 10:50:00,45.11,45.21,45.1,45.19,22132.0,37.0366,37.1187,37.0284,37.1023,22132.0
2018-10-15 11:00:00,45.21,45.31,45.17,45.29,30035.0,37.1187,37.2008,37.0859,37.1844,30035.0
2018-10-15 11:10:00,45.29,45.32,45.19,45.2,38960.0,37.1844,37.2091,37.1023,37.1105,38960.0
2018-10-15 11:20:00,45.19,45.28,45.08,45.24,32005.0,37.1023,37.1762,37.012,37.1434,32005.0
2018-10-15 11:30:00,45.24,45.27,45.19,45.22,22030.0,37.1434,37.168,37.1023,37.127,22030.0
2018-10-15 11:40:00,45.21,45.24,45.1,45.11,22063.0,37.1187,37.1434,37.0284,37.0366,22063.0
2018-10-15 11:50:00,45.11,45.13,44.83,44.88,47485.0,37.0366,37.0531,36.8068,36.8478,47485.0
2018-10-15 12:00:00,44.88,44.9,44.8,44.83,35346.0,36.8478,36.8642,36.7821,36.8068,35346.0
2018-10-15 12:10:00,44.83,44.91,44.75,44.89,29692.0,36.8068,36.8724,36.7411,36.856,29692.0
2018-10-15 12:20:00,44.9,44.99,44.87,44.98,23010.0,36.8642,36.9381,36.8396,36.9299,23010.0
2018-10-15 12:30:00,44.99,45.07,44.94,45.07,21435.0,36.9381,37.0038,36.8971,37.0038,21435.0
2018-10-15 12:40:00,45.07,45.1,45.03,45.07,18937.0,37.0038,37.0284,36.971,37.0038,18937.0
2018-10-15 12:50:00,45.07,45.13,45.03,45.05,15144.0,37.0038,37.0531,36.971,36.9874,15144.0
2018-10-15 13:00:00,45.08,45.16,45.06,45.12,18275.0,37.012,37.0777,36.9956,37.0449,18275.0
2018-10-15 13:10:00,45.13,45.14,45.08,45.08,16163.0,37.0531,37.0613,37.012,37.012,16163.0
2018-10-15 13:20:00,45.04,45.04,44.92,44.99,26643.0,36.9792,36.9792,36.8806,36.9381,26643.0
2018-10-15 13:30:00,44.98,45.09,44.95,45.09,26387.0,36.9299,37.0202,36.9053,37.0202,26387.0
2018-10-15 13:40:00,45.09,45.17,45.06,45.17,30025.0,37.0202,37.0859,36.9956,37.0859,30025.0
2018-10-15 13:50:00,45.18,45.18,45.1,45.11,24158.0,37.0941,37.0941,37.0284,37.0366,24158.0
2018-10-15 14:00:00,45.12,45.12,45.03,45.07,22469.0,37.0449,37.0449,36.971,37.0038,22469.0
2018-10-15 14:10:00,45.08,45.08,44.94,44.96,40858.0,37.012,37.012,36.8971,36.9135,40858.0
2018-10-15 14:20:00,44.97,44.99,44.85,44.86,22300.0,36.9217,36.9381,36.8232,36.8314,22300.0
2018-10-15 14:30:00,44.85,44.92,44.84,44.88,33516.0,36.8232,36.8806,36.815,36.8478,33516.0
2018-10-15 14:40:00,44.88,45.09,44.88,45.08,30588.0,36.8478,37.0202,36.8478,37.012,30588.0
2018-10-15 14:50:00,45.1,45.2,45.1,45.15,24033.0,37.0284,37.1105,37.0284,37.0695,24033.0
2018-10-15 15:00:00,45.16,45.21,45.07,45.08,24985.0,37.0777,37.1187,37.0038,37.012,24985.0
2018-10-15 15:10:00,45.08,45.09,44.9,44.91,31168.0,37.012,37.0202,36.8642,36.8724,31168.0
2018-10-15 15:20:00,44.91,44.99,44.87,44.9,26166.0,36.8724,36.9381,36.8396,36.8642,26166.0
2018-10-15 15:30:00,44.89,44.91,44.83,44.89,41910.0,36.856,36.8724,36.8068,36.856,41910.0
2018-10-15 15:40:00,44.88,44.94,44.84,44.88,62740.0,36.8478,36.8971,36.815,36.8478,62740.0
2018-10-15 15:50:00,44.87,44.89,44.68,44.68,128614.0,36.8396,36.856,36.6836,36.6836,128614.0
2018-10-16 09:30:00,45.34,45.35,44.86,45.22,44777.0,37.2255,37.2337,36.8314,37.127,44777.0
2018-10-16 09:40:00,45.22,45.28,45.02,45.13,37311.0,37.127,37.1762,36.9627,37.0531,37311.0
2018-10-16 09:50:00,45.13,45.27,45.05,45.22,37930.0,37.0531,37.168,36.9874,37.127,37930.0
2018-10-16 10:00:00,45.23,45.26,45.12,45.14,38487.0,37.1352,37.1598,37.0449,37.0613,38487.0
2018-10-16 10:10:00,45.15,45.19,45.04,45.05,32221.0,37.0695,37.1023,36.9792,36.9874,32221.0
2018-10-16 10:20:00,45.06,45.1,44.97,44.97,25120.0,36.9956,37.0284,36.9217,36.9217,25120.0
2018-10-16 10:30:00,44.96,45.08,44.95,45.07,22416.0,36.9135,37.012,36.9053,37.0038,22416.0
2018-10-16 10:40:00,45.08,45.21,45.06,45.21,23934.0,37.012,37.1187,36.9956,37.1187,23934.0
2018-10-16 10:50:00,45.21,45.31,45.21,45.29,21422.0,37.1187,37.2008,37.1187,37.1844,21422.0
2018-10-16 11:00:00,45.29,45.29,45.21,45.23,17920.0,37.1844,37.1844,37.1187,37.1352,17920.0
2018-10-16 11:10:00,45.22,45.34,45.18,45.32,29415.0,37.127,37.2255,37.0941,37.2091,29415.0
2018-10-16 11:20:00,45.33,45.43,45.33,45.4,18006.0,37.2173,37.2994,37.2173,37.2747,18006.0
2018-10-16 11:30:00,45.39,45.43,45.34,45.41,19818.0,37.2665,37.2994,37.2255,37.283,19818.0
2018-10-16 11:40:00,45.41,45.47,45.37,45.47,11984.0,37.283,37.3322,37.2501,37.3322,11984.0
2018-10-16 11:50:00,45.47,45.48,45.41,45.48,13853.0,37.3322,37.3404,37.283,37.3404,13853.0
2018-10-16 12:00:00,45.49,45.51,45.45,45.47,14498.0,37.3486,37.3651,37.3158,37.3322,14498.0
2018-10-16 12:10:00,45.47,45.52,45.45,45.46,13390.0,37.3322,37.3733,37.3158,37.324,13390.0
2018-10-16 12:20:00,45.46,45.47,45.39,45.41,11584.0,37.324,37.3322,37.2665,37.283,11584.0
2018-10-16 12:30:00,45.41,45.48,45.37,45.48,15121.0,37.283,37.3404,37.2501,37.3404,15121.0
2018-10-16 12:40:00,45.47,45.58,45.47,45.58,11865.0,37.3322,37.4225,37.3322,37.4225,11865.0
2018-10-16 12:50:00,45.58,45.6,45.54,45.6,9044.0,37.4225,37.4389,37.3897,37.4389,9044.0
2018-10-16 13:00:00,45.61,45.62,45.56,45.6,13355.0,37.4472,37.4554,37.4061,37.4389,13355.0
2018-10-16 13:10:00,45.61,45.65,45.61,45.63,7905.0,37.4472,37.48,37.4472,37.4636,7905.0
2018-10-16 13:20:00,45.62,45.67,45.62,45.67,13813.0,37.4554,37.4964,37.4554,37.4964,13813.0
2018-10-16 13:30:00,45.67,45.71,45.65,45.67,16975.0,37.4964,37.5293,37.48,37.4964,16975.0
2018-10-16 13:40:00,45.67,45.76,45.67,45.74,11084.0,37.4964,37.5703,37.4964,37.5539,11084.0
2018-10-16 13:50:00,45.73,45.74,45.54,45.58,30608.0,37.5457,37.5539,37.3897,37.4225,30608.0
2018-10-16 14:00:00,45.59,45.69,45.59,45.67,18348.0,37.4307,37.5128,37.4307,37.4964,18348.0
2018-10-16 14:10:00,45.67,45.68,45.59,45.63,23099.0,37.4964,37.5046,37.4307,37.4636,23099.0
2018-10-16 14:20:00,45.62,45.67,45.58,45.66,29343.0,37.4554,37.4964,37.4225,37.4882,29343.0
2018-10-16 14:30:00,45.67,45.7,45.58,45.58,36302.0,37.4964,37.521,37.4225,37.4225,36302.0
2018-10-16 14:40:00,45.57,45.62,45.53,45.62,35271.0,37.4143,37.4554,37.3815,37.4554,35271.0
2018-10-16 14:50:00,45.62,45.62,45.53,45.56,18888.0,37.4554,37.4554,37.3815,37.4061,18888.0
2018-10-16 15:00:00,45.56,45.62,45.5,45.62,21930.0,37.4061,37.4554,37.3568,37.4554,21930.0
2018-10-16 15:10:00,45.63,45.78,45.63,45.77,26194.0,37.4636,37.5867,37.4636,37.5785,26194.0
2018-10-16 15:20:00,45.77,45.77,45.69,45.71,26823.0,37.5785,37.5785,37.5128,37.5293,26823.0
2018-10-16 15:30:00,45.71,45.83,45.71,45.83,33028.0,37.5293,37.6278,37.5293,37.6278,33028.0
2018-10-16 15:40:00,45.84,45.89,45.83,45.88,66244.0,37.636,37.677,37.6278,37.6688,66244.0
2018-10-16 15:50:00,45.89,45.93,45.81,45.81,132608.0,37.677,37.7099,37.6114,37.6114,132608.0
2018-10-17 09:30:00,45.99,46.01,45.57,45.57,32014.0,37.7591,37.7756,37.4143,37.4143,32014.0
2018-10-17 09:40:00,45.58,45.64,45.47,45.53,58060.0,37.4225,37.4718,37.3322,37.3815,58060.0
2018-10-17 09:50:00,45.53,45.62,45.48,45.49,21753.0,37.3815,37.4554,37.3404,37.3486,21753.0
2018-10-17 10:00:00,45.48,45.51,45.41,45.5,32468.0,37.3404,37.3651,37.283,37.3568,32468.0
2018-10-17 10:10:00,45.5,45.52,45.41,45.42,20132.0,37.3568,37.3733,37.283,37.2912,20132.0
2018-10-17 10:20:00,45.43,45.45,45.3,45.45,34104.0,37.2994,37.3158,37.1926,37.3158,34104.0
2018-10-17 10:30:00,45.45,45.5,45.28,45.3,26311.0,37.3158,37.3568,37.1762,37.1926,26311.0
2018-10-17 10:40:00,45.29,45.35,45.22,45.35,27840.0,37.1844,37.2337,37.127,37.2337,27840.0
2018-10-17 10:50:00,45.34,45.42,45.3,45.38,25585.0,37.2255,37.2912,37.1926,37.2583,25585.0
2018-10-17 11:00:00,45.37,45.5,45.31,45.49,42012.0,37.2501,37.3568,37.2008,37.3486,42012.0
2018-10-17 11:10:00,45.48,45.51,45.44,45.5,17793.0,37.3404,37.3651,37.3076,37.3568,17793.0
2018-10-17 11:20:00,45.49,45.54,45.45,45.52,43973.0,37.3486,37.3897,37.3158,37.3733,43973.0
2018-10-17 11:30:00,45.55,45.58,45.43,45.46,15400.0,37.3979,37.4225,37.2994,37.324,15400.0
2018-10-17 11:40:00,45.49,45.77,45.48,45.74,20864.0,37.3486,37.5785,37.3404,37.5539,20864.0
2018-10-17 11:50:00,45.74,45.85,45.72,45.83,14482.0,37.5539,37.6442,37.5375,37.6278,14482.0
2018-10-17 12:00:00,45.84,45.92,45.82,45.89,17653.0,37.636,37.7017,37.6196,37.677,17653.0
2018-10-17 12:10:00,45.91,46.03,45.82,46.0,18087.0,37.6935,37.792,37.6196,37.7674,18087.0
2018-10-17 12:20:00,46.01,46.04,45.96,45.96,10798.0,37.7756,37.8002,37.7345,37.7345,10798.0
2018-10-17 12:30:00,45.96,46.03,45.94,46.03,9140.0,37.7345,37.792,37.7181,37.792,9140.0
2018-10-17 12:40:00,46.03,46.11,45.87,45.88,14877.0,37.792,37.8577,37.6606,37.6688,14877.0
2018-10-17 12:50:00,45.91,46.06,45.91,46.03,8463.0,37.6935,37.8166,37.6935,37.792,8463.0
2018-10-17 13:00:00,46.04,46.16,45.98,46.14,19650.0,37.8002,37.8987,37.7509,37.8823,19650.0
2018-10-17 13:10:00,46.14,46.22,46.07,46.09,15105.0,37.8823,37.948,37.8248,37.8413,15105.0
2018-10-17 13:20:00,46.09,46.11,46.03,46.03,6829.0,37.8413,37.8577,37.792,37.792,6829.0
2018-10-17 13:30:00,46.06,46.09,46.01,46.07,12499.0,37.8166,37.8413,37.7756,37.8248,12499.0
2018-10-17 13:40:00,46.09,46.1,45.97,46.01,10580.0,37.8413,37.8495,37.7427,37.7756,10580.0
2018-10-17 13:50:00,46.02,46.05,46.0,46.02,9765.0,37.7838,37.8084,37.7674,37.7838,9765.0
2018-10-17 14:00:00,46.03,46.07,45.87,46.04,16598.0,37.792,37.8248,37.6606,37.8002,16598.0
2018-10-17 14:10:00,46.04,46.04,45.81,45.83,18181.0,37.8002,37.8002,37.6114,37.6278,18181.0
2018-10-17 14:20:00,45.82,45.82,45.71,45.76,15040.0,37.6196,37.6196,37.5293,37.5703,15040.0
2018-10-17 14:30:00,45.76,45.87,45.73,45.83,24825.0,37.5703,37.6606,37.5457,37.6278,24825.0
2018-10-17 14:40:00,45.84,45.88,45.84,45.87,17080.0,37.636,37.6688,37.636,37.6606,17080.0
2018-10-17 14:50:00,45.87,45.98,45.86,45.95,19058.0,37.6606,37.7509,37.6524,37.7263,19058.0
2018-10-17 15:00:00,45.94,46.02,45.89,46.0,26146.0,37.7181,37.7838,37.677,37.7674,26146.0
2018-10-17 15:10:00,46.01,46.02,45.87,45.9,17110.0,37.7756,37.7838,37.6606,37.6853,17110.0
2018-10-17 15:20:00,45.9,46.01,45.89,46.0,15474.0,37.6853,37.7756,37.677,37.7674,15474.0
2018-10-17 15:30:00,46.0,46.02,45.86,45.96,26567.0,37.7674,37.7838,37.6524,37.7345,26567.0
2018-10-17 15:40:00,45.96,45.97,45.82,45.83,36538.0,37.7345,37.7427,37.6196,37.6278,36538.0
2018-10-17 15:50:00,45.82,45.99,45.81,45.94,61728.0,37.6196,37.7591,37.6114,37.7181,61728.0
2018-10-18 09:30:00,46.26,46.49,46.03,46.09,55684.0,37.9808,38.1697,37.792,37.8413,55684.0
2018-10-18 09:40:00,46.09,46.1,45.92,46.02,36214.0,37.8413,37.8495,37.7017,37.7838,36214.0
2018-10-18 09:50:00,46.02,46.02,45.87,45.95,30430.0,37.7838,37.7838,37.6606,37.7263,30430.0
2018-10-18 10:00:00,45.94,46.03,45.86,45.88,39601.0,37.7181,37.792,37.6524,37.6688,39601.0
2018-10-18 10:10:00,45.86,46.0,45.81,45.98,26254.0,37.6524,37.7674,37.6114,37.7509,26254.0
2018-10-18 10:20:00,45.97,46.01,45.85,45.92,26618.0,37.7427,37.7756,37.6442,37.7017,26618.0
2018-10-18 10:30:00,45.91,46.09,45.88,46.04,20732.0,37.6935,37.8413,37.6688,37.8002,20732.0
2018-10-18 10:40:00,46.07,46.09,45.98,45.98,16328.0,37.8248,37.8413,37.7509,37.7509,16328.0
2018-10-18 10:50:00,45.97,46.08,45.95,46.04,18736.0,37.7427,37.833,37.7263,37.8002,18736.0
2018-10-18 11:00:00,46.08,46.08,45.76,45.79,51179.0,37.833,37.833,37.5703,37.5949,51179.0
2018-10-18 11:10:00,45.82,45.84,45.77,45.77,19212.0,37.6196,37.636,37.5785,37.5785,19212.0
2018-10-18 11:20:00,45.77,45.77,45.58,45.6,27311.0,37.5785,37.5785,37.4225,37.4389,27311.0
2018-10-18 11:30:00,45.58,45.61,45.41,45.54,46519.0,37.4225,37.4472,37.283,37.3897,46519.0
2018-10-18 11:40:00,45.54,45.55,45.19,45.27,43527.0,37.3897,37.3979,37.1023,37.168,43527.0
2018-10-18 11:50:00,45.3,45.31,45.18,45.27,35423.0,37.1926,37.2008,37.0941,37.168,35423.0
2018-10-18 12:00:00,45.26,45.42,45.22,45.37,24414.0,37.1598,37.2912,37.127,37.2501,24414.0
2018-10-18 12:10:00,45.37,45.38,45.24,45.28,15557.0,37.2501,37.2583,37.1434,37.1762,15557.0
2018-10-18 12:20:00,45.28,45.51,45.26,45.47,20333.0,37.1762,37.3651,37.1598,37.3322,20333.0
2018-10-18 12:30:00,45.46,45.55,45.41,45.54,12396.0,37.324,37.3979,37.283,37.3897,12396.0
2018-10-18 12:40:00,45.55,45.61,45.51,45.52,12147.0,37.3979,37.4472,37.3651,37.3733,12147.0
2018-10-18 12:50:00,45.53,45.54,45.41,45.41,19486.0,37.3815,37.3897,37.283,37.283,19486.0
2018-10-18 13:00:00,45.42,45.46,45.31,45.35,15426.0,37.2912,37.324,37.2008,37.2337,15426.0
2018-10-18 13:10:00,45.34,45.36,45.24,45.25,19795.0,37.2255,37.2419,37.1434,37.1516,19795.0
2018-10-18 13:20:00,45.26,45.3,45.18,45.22,14644.0,37.1598,37.1926,37.0941,37.127,14644.0
2018-10-18 13:30:00,45.23,45.31,45.17,45.27,27343.0,37.1352,37.2008,37.0859,37.168,27343.0
2018-10-18 13:40:00,45.27,45.34,45.16,45.33,15587.0,37.168,37.2255,37.0777,37.2173,15587.0
2018-10-18 13:50:00,45.34,45.35,45.23,45.33,15706.0,37.2255,37.2337,37.1352,37.2173,15706.0
2018-10-18 14:00:00,45.32,45.51,45.31,45.47,34452.0,37.2091,37.3651,37.2008,37.3322,34452.0
2018-10-18 14:10:00,45.46,45.49,45.37,45.37,12610.0,37.324,37.3486,37.2501,37.2501,12610.0
2018-10-18 14:20:00,45.36,45.53,45.35,45.47,19592.0,37.2419,37.3815,37.2337,37.3322,19592.0
2018-10-18 14:30:00,45.47,45.57,45.4,45.46,23955.0,37.3322,37.4143,37.2747,37.324,23955.0
2018-10-18 14:40:00,45.45,45.62,45.44,45.53,12890.0,37.3158,37.4554,37.3076,37.3815,12890.0
2018-10-18 14:50:00,45.52,45.62,45.52,45.52,11907.0,37.3733,37.4554,37.3733,37.3733,11907.0
2018-10-18 15:00:00,45.52,45.57,45.41,45.42,14592.0,37.3733,37.4143,37.283,37.2912,14592.0
2018-10-18 15:10:00,45.42,45.57,45.39,45.46,15940.0,37.2912,37.4143,37.2665,37.324,15940.0
2018-10-18 15:20:00,45.48,45.58,45.44,45.53,17999.0,37.3404,37.4225,37.3076,37.3815,17999.0
2018-10-18 15:30:00,45.51,45.56,45.41,45.56,34313.0,37.3651,37.4061,37.283,37.4061,34313.0
2018-10-18 15:40:00,45.57,45.62,45.49,45.54,39604.0,37.4143,37.4554,37.3486,37.3897,39604.0
2018-10-18 15:50:00,45.53,45.53,45.37,45.47,104564.0,37.3815,37.3815,37.2501,37.3322,104564.0
2018-10-19 09:30:00,45.41,45.99,45.41,45.99,36800.0,37.283,37.7591,37.283,37.7591,36800.0
2018-10-19 09:40:00,45.98,45.98,45.85,45.92,55821.0,37.7509,37.7509,37.6442,37.7017,55821.0
2018-10-19 09:50:00,45.93,45.97,45.83,45.83,33040.0,37.7099,37.7427,37.6278,37.6278,33040.0
2018-10-19 10:00:00,45.84,46.03,45.83,46.03,36885.0,37.636,37.792,37.6278,37.792,36885.0
2018-10-19 10:10:00,46.02,46.03,45.96,45.99,20496.0,37.7838,37.792,37.7345,37.7591,20496.0
2018-10-19 10:20:00,46.0,46.1,46.0,46.07,29065.0,37.7674,37.8495,37.7674,37.8248,29065.0
2018-10-19 10:30:00,46.06,46.18,46.04,46.08,26948.0,37.8166,37.9151,37.8002,37.833,26948.0
2018-10-19 10:40:00,46.07,46.08,45.99,46.03,26679.0,37.8248,37.833,37.7591,37.792,26679.0
2018-10-19 10:50:00,46.03,46.13,46.0,46.13,27348.0,37.792,37.8741,37.7674,37.8741,27348.0
2018-10-19 11:00:00,46.15,46.19,46.06,46.1,25349.0,37.8905,37.9234,37.8166,37.8495,25349.0
2018-10-19 11:10:00,46.09,46.14,46.04,46.08,30021.0,37.8413,37.8823,37.8002,37.833,30021.0
2018-10-19 11:20:00,46.09,46.09,45.89,45.89,23335.0,37.8413,37.8413,37.677,37.677,23335.0
2018-10-19 11:30:00,45.88,45.92,45.73,45.79,30061.0,37.6688,37.7017,37.5457,37.5949,30061.0
2018-10-19 11:40:00,45.78,45.8,45.72,45.75,23100.0,37.5867,37.6032,37.5375,37.5621,23100.0
2018-10-19 11:50:00,45.76,45.84,45.67,45.81,31209.0,37.5703,37.636,37.4964,37.6114,31209.0
2018-10-19 12:00:00,45.81,45.84,45.68,45.71,28055.0,37.6114,37.636,37.5046,37.5293,28055.0
2018-10-19 12:10:00,45.71,45.71,45.49,45.54,28500.0,37.5293,37.5293,37.3486,37.3897,28500.0
2018-10-19 12:20:00,45.52,45.52,45.29,45.32,32860.0,37.3733,37.3733,37.1844,37.2091,32860.0
2018-10-19 12:30:00,45.32,45.32,45.13,45.21,36186.0,37.2091,37.2091,37.0531,37.1187,36186.0
2018-10-19 12:40:00,45.21,45.38,45.15,45.36,24525.0,37.1187,37.2583,37.0695,37.2419,24525.0
2018-10-19 12:50:00,45.36,45.49,45.3,45.44,26607.0,37.2419,37.3486,37.1926,37.3076,26607.0
2018-10-19 13:00:00,45.43,45.44,45.25,45.3,21045.0,37.2994,37.3076,37.1516,37.1926,21045.0
2018-10-19 13:10:00,45.33,45.53,45.3,45.51,27737.0,37.2173,37.3815,37.1926,37.3651,27737.0
2018-10-19 13:20:00,45.51,45.56,45.41,45.56,18025.0,37.3651,37.4061,37.283,37.4061,18025.0
2018-10-19 13:30:00,45.53,45.58,45.49,45.55,15240.0,37.3815,37.4225,37.3486,37.3979,15240.0
2018-10-19 13:40:00,45.53,45.57,45.47,45.51,12143.0,37.3815,37.4143,37.3322,37.3651,12143.0
2018-10-19 13:50:00,45.52,45.53,45.44,45.46,8696.0,37.3733,37.3815,37.3076,37.324,8696.0
2018-10-19 14:00:00,45.44,45.45,45.26,45.32,20955.0,37.3076,37.3158,37.1598,37.2091,20955.0
2018-10-19 14:10:00,45.32,45.42,45.3,45.42,21271.0,37.2091,37.2912,37.1926,37.2912,21271.0
2018-10-19 14:20:00,45.42,45.57,45.39,45.5,18893.0,37.2912,37.4143,37.2665,37.3568,18893.0
2018-10-19 14:30:00,45.5,45.56,45.46,45.48,13508.0,37.3568,37.4061,37.324,37.3404,13508.0
2018-10-19 14:40:00,45.49,45.59,45.44,45.56,13556.0,37.3486,37.4307,37.3076,37.4061,13556.0
2018-10-19 14:50:00,45.57,45.6,45.45,45.45,19103.0,37.4143,37.4389,37.3158,37.3158,19103.0
2018-10-19 15:00:00,45.45,45.5,45.4,45.48,19372.0,37.3158,37.3568,37.2747,37.3404,19372.0
2018-10-19 15:10:00,45.48,45.57,45.45,45.55,18137.0,37.3404,37.4143,37.3158,37.3979,18137.0
2018-10-19 15:20:00,45.55,45.64,45.49,45.63,28766.0,37.3979,37.4718,37.3486,37.4636,28766.0
2018-10-19 15:30:00,45.62,45.66,45.56,45.58,29165.0,37.4554,37.4882,37.4061,37.4225,29165.0
2018-10-19 15:40:00,45.58,45.66,45.49,45.51,50886.0,37.4225,37.4882,37.3486,37.3651,50886.0
2018-10-19 15:50:00,45.5,45.55,45.29,45.33,133476.0,37.3568,37.3979,37.1844,37.2173,133476.0
2018-10-22 09:30:00,45.72,45.73,45.53,45.56,82336.0,37.5375,37.5457,37.3815,37.4061,82336.0
2018-10-22 09:40:00,45.55,45.68,45.51,45.59,25293.0,37.3979,37.5046,37.3651,37.4307,25293.0
2018-10-22 09:50:00,45.58,45.62,45.49,45.58,64622.0,37.4225,37.4554,37.3486,37.4225,64622.0
2018-10-22 10:00:00,45.56,45.57,45.45,45.52,26297.0,37.4061,37.4143,37.3158,37.3733,26297.0
2018-10-22 10:10:00,45.54,45.63,45.46,45.5,34570.0,37.3897,37.4636,37.324,37.3568,34570.0
2018-10-22 10:20:00,45.5,45.54,45.41,45.51,35610.0,37.3568,37.3897,37.283,37.3651,35610.0
2018-10-22 10:30:00,45.49,45.69,45.46,45.67,29909.0,37.3486,37.5128,37.324,37.4964,29909.0
2018-10-22 10:40:00,45.68,46.03,45.65,46.03,44439.0,37.5046,37.792,37.48,37.792,44439.0
2018-10-22 10:50:00,46.03,46.07,45.97,46.04,31618.0,37.792,37.8248,37.7427,37.8002,31618.0
2018-10-22 11:00:00,46.03,46.16,45.97,46.11,22320.0,37.792,37.8987,37.7427,37.8577,22320.0
2018-10-22 11:10:00,46.1,46.19,46.05,46.19,23443.0,37.8495,37.9234,37.8084,37.9234,23443.0
2018-10-22 11:20:00,46.19,46.28,46.13,46.15,32314.0,37.9234,37.9972,37.8741,37.8905,32314.0
2018-10-22 11:30:00,46.16,46.18,46.06,46.08,21528.0,37.8987,37.9151,37.8166,37.833,21528.0
2018-10-22 11:40:00,46.06,46.06,45.94,45.99,15405.0,37.8166,37.8166,37.7181,37.7591,15405.0
2018-10-22 11:50:00,45.98,45.98,45.83,45.87,14918.0,37.7509,37.7509,37.6278,37.6606,14918.0
2018-10-22 12:00:00,45.88,45.97,45.81,45.89,22548.0,37.6688,37.7427,37.6114,37.677,22548.0
2018-10-22 12:10:00,45.89,45.89,45.74,45.77,20270.0,37.677,37.677,37.5539,37.5785,20270.0
2018-10-22 12:20:00,45.77,45.83,45.74,45.8,23623.0,37.5785,37.6278,37.5539,37.6032,23623.0
2018-10-22 12:30:00,45.8,45.86,45.78,45.83,14422.0,37.6032,37.6524,37.5867,37.6278,14422.0
2018-10-22 12:40:00,45.85,45.94,45.85,45.86,14704.0,37.6442,37.7181,37.6442,37.6524,14704.0
2018-10-22 12:50:00,45.85,45.95,45.85,45.91,16338.0,37.6442,37.7263,37.6442,37.6935,16338.0
2018-10-22 13:00:00,45.9,46.01,45.85,45.99,9684.0,37.6853,37.7756,37.6442,37.7591,9684.0
2018-10-22 13:10:00,45.99,46.02,45.95,45.97,10020.0,37.7591,37.7838,37.7263,37.7427,10020.0
2018-10-22 13:20:00,45.96,45.97,45.82,45.85,12122.0,37.7345,37.7427,37.6196,37.6442,12122.0
2018-10-22 13:30:00,45.86,45.92,45.84,45.88,11223.0,37.6524,37.7017,37.636,37.6688,11223.0
2018-10-22 13:40:00,45.89,45.94,45.85,45.86,24142.0,37.677,37.7181,37.6442,37.6524,24142.0
2018-10-22 13:50:00,45.86,45.87,45.81,45.81,27075.0,37.6524,37.6606,37.6114,37.6114,27075.0
2018-10-22 14:00:00,45.8,45.84,45.78,45.81,21340.0,37.6032,37.636,37.5867,37.6114,21340.0
2018-10-22 14:10:00,45.82,45.88,45.79,45.82,20159.0,37.6196,37.6688,37.5949,37.6196,20159.0
2018-10-22 14:20:00,45.82,45.85,45.8,45.81,13950.0,37.6196,37.6442,37.6032,37.6114,13950.0
2018-10-22 14:30:00,45.8,45.91,45.79,45.89,17114.0,37.6032,37.6935,37.5949,37.677,17114.0
2018-10-22 14:40:00,45.89,45.9,45.77,45.87,25130.0,37.677,37.6853,37.5785,37.6606,25130.0
2018-10-22 14:50:00,45.88,45.9,45.83,45.86,15287.0,37.6688,37.6853,37.6278,37.6524,15287.0
2018-10-22 15:00:00,45.85,45.98,45.83,45.97,20396.0,37.6442,37.7509,37.6278,37.7427,20396.0
2018-10-22 15:10:00,45.95,46.0,45.92,45.94,18575.0,37.7263,37.7674,37.7017,37.7181,18575.0
2018-10-22 15:20:00,45.95,45.96,45.88,45.91,13800.0,37.7263,37.7345,37.6688,37.6935,13800.0
2018-10-22 15:30:00,45.91,46.01,45.88,45.89,23311.0,37.6935,37.7756,37.6688,37.677,23311.0
2018-10-22 15:40:00,45.89,45.9,45.76,45.76,32093.0,37.677,37.6853,37.5703,37.5703,32093.0
2018-10-22 15:50:00,45.76,45.82,45.73,45.77,90566.0,37.5703,37.6196,37.5457,37.5785,90566.0
2018-10-23 09:30:00,45.13,45.26,45.0,45.12,93824.0,37.0531,37.1598,36.9463,37.0449,93824.0
2018-10-23 09:40:00,45.12,45.18,44.87,45.03,56573.0,37.0449,37.0941,36.8396,36.971,56573.0
2018-10-23 09:50:00,45.03,45.03,44.83,44.83,43702.0,36.971,36.971,36.8068,36.8068,43702.0
2018-10-23 10:00:00,44.82,44.86,44.48,44.61,60309.0,36.7985,36.8314,36.5194,36.6261,60309.0
2018-10-23 10:10:00,44.6,44.65,44.44,44.53,48479.0,36.6179,36.659,36.4866,36.5604,48479.0
2018-10-23 10:20:00,44.54,44.74,44.53,44.71,55311.0,36.5687,36.7329,36.5604,36.7082,55311.0
2018-10-23 10:30:00,44.7,44.73,44.57,44.71,36344.0,36.7,36.7247,36.5933,36.7082,36344.0
2018-10-23 10:40:00,44.73,44.82,44.61,44.8,40626.0,36.7247,36.7985,36.6261,36.7821,40626.0
2018-10-23 10:50:00,44.8,44.87,44.7,44.73,43366.0,36.7821,36.8396,36.7,36.7247,43366.0
2018-10-23 11:00:00,44.73,44.76,44.56,44.71,47114.0,36.7247,36.7493,36.5851,36.7082,47114.0
2018-10-23 11:10:00,44.71,44.82,44.71,44.81,34740.0,36.7082,36.7985,36.7082,36.7903,34740.0
2018-10-23 11:20:00,44.81,44.91,44.8,44.86,23574.0,36.7903,36.8724,36.7821,36.8314,23574.0
2018-10-23 11:30:00,44.86,44.9,44.83,44.85,23698.0,36.8314,36.8642,36.8068,36.8232,23698.0
2018-10-23 11:40:00,44.85,44.91,44.8,44.83,13622.0,36.8232,36.8724,36.7821,36.8068,13622.0
2018-10-23 11:50:00,44.82,44.84,44.58,44.59,35243.0,36.7985,36.815,36.6015,36.6097,35243.0
2018-10-23 12:00:00,44.61,44.89,44.58,44.88,33745.0,36.6261,36.856,36.6015,36.8478,33745.0
2018-10-23 12:10:00,44.88,44.94,44.82,44.87,20504.0,36.8478,36.8971,36.7985,36.8396,20504.0
2018-10-23 12:20:00,44.87,45.0,44.81,44.97,24950.0,36.8396,36.9463,36.7903,36.9217,24950.0
2018-10-23 12:30:00,44.98,45.03,44.95,45.0,15652.0,36.9299,36.971,36.9053,36.9463,15652.0
2018-10-23 12:40:00,44.99,45.07,44.98,45.05,24359.0,36.9381,37.0038,36.9299,36.9874,24359.0
2018-10-23 12:50:00,45.05,45.12,45.01,45.11,28833.0,36.9874,37.0449,36.9545,37.0366,28833.0
2018-10-23 13:00:00,45.1,45.31,45.1,45.28,22419.0,37.0284,37.2008,37.0284,37.1762,22419.0
2018-10-23 13:10:00,45.27,45.28,45.15,45.19,18483.0,37.168,37.1762,37.0695,37.1023,18483.0
2018-10-23 13:20:00,45.16,45.32,45.16,45.27,16595.0,37.0777,37.2091,37.0777,37.168,16595.0
2018-10-23 13:30:00,45.26,45.34,45.16,45.2,33299.0,37.1598,37.2255,37.0777,37.1105,33299.0
2018-10-23 13:40:00,45.21,45.24,45.11,45.13,20727.0,37.1187,37.1434,37.0366,37.0531,20727.0
2018-10-23 13:50:00,45.14,45.25,45.1,45.13,24300.0,37.0613,37.1516,37.0284,37.0531,24300.0
2018-10-23 14:00:00,45.14,45.23,45.11,45.21,26019.0,37.0613,37.1352,37.0366,37.1187,26019.0
2018-10-23 14:10:00,45.22,45.49,45.2,45.48,33065.0,37.127,37.3486,37.1105,37.3404,33065.0
2018-10-23 14:20:00,45.48,45.49,45.38,45.43,23594.0,37.3404,37.3486,37.2583,37.2994,23594.0
2018-10-23 14:30:00,45.43,45.58,45.43,45.56,31996.0,37.2994,37.4225,37.2994,37.4061,31996.0
2018-10-23 14:40:00,45.55,45.58,45.46,45.52,26351.0,37.3979,37.4225,37.324,37.3733,26351.0
2018-10-23 14:50:00,45.52,45.65,45.5,45.61,28569.0,37.3733,37.48,37.3568,37.4472,28569.0
2018-10-23 15:00:00,45.63,45.68,45.55,45.61,27287.0,37.4636,37.5046,37.3979,37.4472,27287.0
2018-10-23 15:10:00,45.61,45.68,45.54,45.62,25426.0,37.4472,37.5046,37.3897,37.4554,25426.0
2018-10-23 15:20:00,45.62,45.77,45.62,45.65,33653.0,37.4554,37.5785,37.4554,37.48,33653.0
2018-10-23 15:30:00,45.64,45.68,45.52,45.53,38393.0,37.4718,37.5046,37.3733,37.3815,38393.0
2018-10-23 15:40:00,45.53,45.55,45.43,45.49,54211.0,37.3815,37.3979,37.2994,37.3486,54211.0
2018-10-23 15:50:00,45.48,45.5,45.34,45.42,119633.0,37.3404,37.3568,37.2255,37.2912,119633.0
2018-10-24 09:30:00,45.49,45.56,45.35,45.44,41480.0,37.3486,37.4061,37.2337,37.3076,41480.0
2018-10-24 09:40:00,45.44,45.63,45.36,45.36,32265.0,37.3076,37.4636,37.2419,37.2419,32265.0
2018-10-24 09:50:00,45.36,45.51,45.33,45.47,33799.0,37.2419,37.3651,37.2173,37.3322,33799.0
2018-10-24 10:00:00,45.42,45.65,45.36,45.62,50956.0,37.2912,37.48,37.2419,37.4554,50956.0
2018-10-24 10:10:00,45.62,45.68,45.45,45.51,29382.0,37.4554,37.5046,37.3158,37.3651,29382.0
2018-10-24 10:20:00,45.51,45.51,45.38,45.41,25507.0,37.3651,37.3651,37.2583,37.283,25507.0
2018-10-24 10:30:00,45.39,45.58,45.37,45.45,23401.0,37.2665,37.4225,37.2501,37.3158,23401.0
2018-10-24 10:40:00,45.44,45.55,45.41,45.5,20904.0,37.3076,37.3979,37.283,37.3568,20904.0
2018-10-24 10:50:00,45.5,45.51,45.38,45.38,30356.0,37.3568,37.3651,37.2583,37.2583,30356.0
2018-10-24 11:00:00,45.37,45.41,44.97,44.99,51321.0,37.2501,37.283,36.9217,36.9381,51321.0
2018-10-24 11:10:00,45.01,45.12,44.97,44.97,39438.0,36.9545,37.0449,36.9217,36.9217,39438.0
2018-10-24 11:20:00,44.97,45.05,44.79,44.81,58563.0,36.9217,36.9874,36.7739,36.7903,58563.0
2018-10-24 11:30:00,44.8,44.88,44.74,44.83,37536.0,36.7821,36.8478,36.7329,36.8068,37536.0
2018-10-24 11:40:00,44.84,45.08,44.8,45.01,43027.0,36.815,37.012,36.7821,36.9545,43027.0
2018-10-24 11:50:00,45.01,45.28,44.95,45.23,33189.0,36.9545,37.1762,36.9053,37.1352,33189.0
2018-10-24 12:00:00,45.22,45.26,45.19,45.19,42206.0,37.127,37.1598,37.1023,37.1023,42206.0
2018-10-24 12:10:00,45.19,45.33,45.13,45.16,70662.0,37.1023,37.2173,37.0531,37.0777,70662.0
2018-10-24 12:20:00,45.16,45.2,45.13,45.17,40580.0,37.0777,37.1105,37.0531,37.0859,40580.0
2018-10-24 12:30:00,45.18,45.19,45.0,45.0,22486.0,37.0941,37.1023,36.9463,36.9463,22486.0
2018-10-24 12:40:00,45.0,45.02,44.93,44.93,25252.0,36.9463,36.9627,36.8889,36.8889,25252.0
2018-10-24 12:50:00,44.9,45.11,44.87,45.11,31873.0,36.8642,37.0366,36.8396,37.0366,31873.0
2018-10-24 13:00:00,45.11,45.11,44.83,44.84,42040.0,37.0366,37.0366,36.8068,36.815,42040.0
2018-10-24 13:10:00,44.83,45.07,44.83,45.05,23107.0,36.8068,37.0038,36.8068,36.9874,23107.0
2018-10-24 13:20:00,45.04,45.04,44.86,44.88,22007.0,36.9792,36.9792,36.8314,36.8478,22007.0
2018-10-24 13:30:00,44.89,44.94,44.73,44.74,47640.0,36.856,36.8971,36.7247,36.7329,47640.0
2018-10-24 13:40:00,44.74,44.92,44.73,44.87,50302.0,36.7329,36.8806,36.7247,36.8396,50302.0
2018-10-24 13:50:00,44.88,44.98,44.76,44.82,34645.0,36.8478,36.9299,36.7493,36.7985,34645.0
2018-10-24 14:00:00,44.85,44.85,44.65,44.66,43635.0,36.8232,36.8232,36.659,36.6672,43635.0
2018-10-24 14:10:00,44.66,44.75,44.64,44.72,46480.0,36.6672,36.7411,36.6508,36.7164,46480.0
2018-10-24 14:20:00,44.74,44.94,44.69,44.91,41822.0,36.7329,36.8971,36.6918,36.8724,41822.0
2018-10-24 14:30:00,44.93,45.03,44.92,44.94,34973.0,36.8889,36.971,36.8806,36.8971,34973.0
2018-10-24 14:40:00,44.95,44.98,44.73,44.78,34055.0,36.9053,36.9299,36.7247,36.7657,34055.0
2018-10-24 14:50:00,44.79,44.9,44.75,44.86,36864.0,36.7739,36.8642,36.7411,36.8314,36864.0
2018-10-24 15:00:00,44.85,44.85,44.58,44.68,43755.0,36.8232,36.8232,36.6015,36.6836,43755.0
2018-10-24 15:10:00,44.67,44.84,44.67,44.68,45496.0,36.6754,36.815,36.6754,36.6836,45496.0
2018-10-24 15:20:00,44.67,44.73,44.52,44.52,67090.0,36.6754,36.7247,36.5522,36.5522,67090.0
2018-10-24 15:30:00,44.52,44.58,44.44,44.58,78559.0,36.5522,36.6015,36.4866,36.6015,78559.0
2018-10-24 15:40:00,44.57,44.63,44.35,44.36,133522.0,36.5933,36.6425,36.4127,36.4209,133522.0
2018-10-24 15:50:00,44.36,44.43,43.97,44.06,258503.0,36.4209,36.4783,36.1007,36.1746,258503.0
2018-10-25 09:30:00,44.57,44.58,44.21,44.57,95177.0,36.5933,36.6015,36.2977,36.5933,95177.0
2018-10-25 09:40:00,44.57,44.69,44.35,44.69,49867.0,36.5933,36.6918,36.4127,36.6918,49867.0
2018-10-25 09:50:00,44.69,44.82,44.68,44.77,74941.0,36.6918,36.7985,36.6836,36.7575,74941.0
2018-10-25 10:00:00,44.78,45.1,44.78,45.01,69549.0,36.7657,37.0284,36.7657,36.9545,69549.0
2018-10-25 10:10:00,45.02,45.02,44.83,44.89,62139.0,36.9627,36.9627,36.8068,36.856,62139.0
2018-10-25 10:20:00,44.89,45.15,44.87,45.15,60947.0,36.856,37.0695,36.8396,37.0695,60947.0
2018-10-25 10:30:00,45.17,45.36,45.11,45.21,108640.0,37.0859,37.2419,37.0366,37.1187,108640.0
2018-10-25 10:40:00,45.21,45.45,45.21,45.34,68229.0,37.1187,37.3158,37.1187,37.2255,68229.0
2018-10-25 10:50:00,45.33,45.37,45.16,45.16,65811.0,37.2173,37.2501,37.0777,37.0777,65811.0
2018-10-25 11:00:00,45.17,45.24,45.04,45.14,67408.0,37.0859,37.1434,36.9792,37.0613,67408.0
2018-10-25 11:10:00,45.14,45.25,44.99,45.25,47763.0,37.0613,37.1516,36.9381,37.1516,47763.0
2018-10-25 11:20:00,45.26,45.45,45.26,45.38,36578.0,37.1598,37.3158,37.1598,37.2583,36578.0
2018-10-25 11:30:00,45.39,45.44,45.33,45.39,30746.0,37.2665,37.3076,37.2173,37.2665,30746.0
2018-10-25 11:40:00,45.41,45.42,45.33,45.42,46050.0,37.283,37.2912,37.2173,37.2912,46050.0
2018-10-25 11:50:00,45.42,45.52,45.42,45.5,52724.0,37.2912,37.3733,37.2912,37.3568,52724.0
2018-10-25 12:00:00,45.51,45.51,45.3,45.38,46155.0,37.3651,37.3651,37.1926,37.2583,46155.0
2018-10-25 12:10:00,45.38,45.41,45.18,45.2,38281.0,37.2583,37.283,37.0941,37.1105,38281.0
2018-10-25 12:20:00,45.2,45.33,45.2,45.29,25003.0,37.1105,37.2173,37.1105,37.1844,25003.0
2018-10-25 12:30:00,45.3,45.44,45.28,45.4,24989.0,37.1926,37.3076,37.1762,37.2747,24989.0
2018-10-25 12:40:00,45.43,45.48,45.37,45.41,27966.0,37.2994,37.3404,37.2501,37.283,27966.0
2018-10-25 12:50:00,45.42,45.47,45.37,45.38,16043.0,37.2912,37.3322,37.2501,37.2583,16043.0
2018-10-25 13:00:00,45.41,45.42,45.23,45.23,18219.0,37.283,37.2912,37.1352,37.1352,18219.0
2018-10-25 13:10:00,45.23,45.24,45.15,45.15,19546.0,37.1352,37.1434,37.0695,37.0695,19546.0
2018-10-25 13:20:00,45.14,45.35,45.14,45.34,22430.0,37.0613,37.2337,37.0613,37.2255,22430.0
2018-10-25 13:30:00,45.32,45.45,45.28,45.41,25777.0,37.2091,37.3158,37.1762,37.283,25777.0
2018-10-25 13:40:00,45.41,45.48,45.38,45.46,13806.0,37.283,37.3404,37.2583,37.324,13806.0
2018-10-25 13:50:00,45.47,45.47,45.42,45.42,11000.0,37.3322,37.3322,37.2912,37.2912,11000.0
2018-10-25 14:00:00,45.41,45.52,45.33,45.52,22169.0,37.283,37.3733,37.2173,37.3733,22169.0
2018-10-25 14:10:00,45.52,45.6,45.49,45.51,25316.0,37.3733,37.4389,37.3486,37.3651,25316.0
2018-10-25 14:20:00,45.52,45.56,45.47,45.53,30675.0,37.3733,37.4061,37.3322,37.3815,30675.0
2018-10-25 14:30:00,45.54,45.65,45.53,45.63,23231.0,37.3897,37.48,37.3815,37.4636,23231.0
2018-10-25 14:40:00,45.62,45.8,45.62,45.75,42114.0,37.4554,37.6032,37.4554,37.5621,42114.0
2018-10-25 14:50:00,45.75,45.77,45.68,45.68,25919.0,37.5621,37.5785,37.5046,37.5046,25919.0
2018-10-25 15:00:00,45.7,45.73,45.66,45.69,16362.0,37.521,37.5457,37.4882,37.5128,16362.0
2018-10-25 15:10:00,45.67,45.81,45.67,45.78,22910.0,37.4964,37.6114,37.4964,37.5867,22910.0
2018-10-25 15:20:00,45.78,45.79,45.71,45.75,41201.0,37.5867,37.5949,37.5293,37.5621,41201.0
2018-10-25 15:30:00,45.77,45.81,45.58,45.63,45557.0,37.5785,37.6114,37.4225,37.4636,45557.0
2018-10-25 15:40:00,45.64,45.68,45.5,45.6,57371.0,37.4718,37.5046,37.3568,37.4389,57371.0
2018-10-25 15:50:00,45.6,45.6,45.41,45.48,124965.0,37.4389,37.4389,37.283,37.3404,124965.0
2018-10-26 09:30:00,44.49,44.72,44.49,44.53,96607.0,36.5276,36.7164,36.5276,36.5604,96607.0
2018-10-26 09:40:00,44.53,44.7,44.48,44.69,44700.0,36.5604,36.7,36.5194,36.6918,44700.0
2018-10-26 09:50:00,44.68,44.68,44.34,44.46,76662.0,36.6836,36.6836,36.4044,36.503,76662.0
2018-10-26 10:00:00,44.45,44.45,43.93,44.08,85226.0,36.4948,36.4948,36.0678,36.191,85226.0
2018-10-26 10:10:00,44.09,44.26,44.09,44.26,48446.0,36.1992,36.3388,36.1992,36.3388,48446.0
2018-10-26 10:20:00,44.25,44.4,44.13,44.14,41041.0,36.3306,36.4537,36.232,36.2402,41041.0
2018-10-26 10:30:00,44.13,44.15,43.9,43.98,70997.0,36.232,36.2485,36.0432,36.1089,70997.0
2018-10-26 10:40:00,43.98,44.06,43.85,44.0,53739.0,36.1089,36.1746,36.0021,36.1253,53739.0
2018-10-26 10:50:00,43.98,44.06,43.78,43.88,47110.0,36.1089,36.1746,35.9447,36.0268,47110.0
2018-10-26 11:00:00,43.87,44.04,43.86,43.99,50041.0,36.0186,36.1581,36.0104,36.1171,50041.0
2018-10-26 11:10:00,43.98,44.15,43.9,44.11,47631.0,36.1089,36.2485,36.0432,36.2156,47631.0
2018-10-26 11:20:00,44.13,44.34,44.09,44.25,30137.0,36.232,36.4044,36.1992,36.3306,30137.0
2018-10-26 11:30:00,44.27,44.46,44.27,44.38,42717.0,36.347,36.503,36.347,36.4373,42717.0
2018-10-26 11:40:00,44.39,44.44,44.25,44.31,20594.0,36.4455,36.4866,36.3306,36.3798,20594.0
2018-10-26 11:50:00,44.32,44.5,44.32,44.4,18708.0,36.388,36.5358,36.388,36.4537,18708.0
2018-10-26 12:00:00,44.41,44.62,44.38,44.58,24581.0,36.4619,36.6343,36.4373,36.6015,24581.0
2018-10-26 12:10:00,44.6,44.61,44.46,44.6,19267.0,36.6179,36.6261,36.503,36.6179,19267.0
2018-10-26 12:20:00,44.6,44.73,44.57,44.63,19918.0,36.6179,36.7247,36.5933,36.6425,19918.0
2018-10-26 12:30:00,44.63,44.76,44.57,44.72,28363.0,36.6425,36.7493,36.5933,36.7164,28363.0
2018-10-26 12:40:00,44.73,45.02,44.71,45.02,23288.0,36.7247,36.9627,36.7082,36.9627,23288.0
2018-10-26 12:50:00,45.03,45.03,44.85,44.86,17825.0,36.971,36.971,36.8232,36.8314,17825.0
2018-10-26 13:00:00,44.89,45.11,44.89,44.96,28681.0,36.856,37.0366,36.856,36.9135,28681.0
2018-10-26 13:10:00,44.95,44.99,44.86,44.91,26232.0,36.9053,36.9381,36.8314,36.8724,26232.0
2018-10-26 13:20:00,44.9,44.93,44.7,44.7,19239.0,36.8642,36.8889,36.7,36.7,19239.0
2018-10-26 13:30:00,44.68,44.68,44.41,44.46,32053.0,36.6836,36.6836,36.4619,36.503,32053.0
2018-10-26 13:40:00,44.48,44.67,44.48,44.62,32968.0,36.5194,36.6754,36.5194,36.6343,32968.0
2018-10-26 13:50:00,44.6,44.77,44.55,44.74,21434.0,36.6179,36.7575,36.5769,36.7329,21434.0
2018-10-26 14:00:00,44.76,44.77,44.46,44.52,36591.0,36.7493,36.7575,36.503,36.5522,36591.0
2018-10-26 14:10:00,44.53,44.58,44.38,44.45,28618.0,36.5604,36.6015,36.4373,36.4948,28618.0
2018-10-26 14:20:00,44.46,44.6,44.38,44.51,30368.0,36.503,36.6179,36.4373,36.544,30368.0
2018-10-26 14:30:00,44.48,44.61,44.48,44.53,27860.0,36.5194,36.6261,36.5194,36.5604,27860.0
2018-10-26 14:40:00,44.51,44.59,44.31,44.35,36697.0,36.544,36.6097,36.3798,36.4127,36697.0
2018-10-26 14:50:00,44.37,44.4,44.1,44.15,26980.0,36.4291,36.4537,36.2074,36.2485,26980.0
2018-10-26 15:00:00,44.16,44.18,44.03,44.13,53553.0,36.2567,36.2731,36.1499,36.232,53553.0
2018-10-26 15:10:00,44.16,44.18,43.95,44.16,56937.0,36.2567,36.2731,36.0842,36.2567,56937.0
2018-10-26 15:20:00,44.16,44.34,44.15,44.22,50109.0,36.2567,36.4044,36.2485,36.3059,50109.0
2018-10-26 15:30:00,44.21,44.31,44.01,44.18,79185.0,36.2977,36.3798,36.1335,36.2731,79185.0
2018-10-26 15:40:00,44.17,44.36,43.95,44.3,130667.0,36.2649,36.4209,36.0842,36.3716,130667.0
2018-10-26 15:50:00,44.3,44.53,44.06,44.25,246402.0,36.3716,36.5604,36.1746,36.3306,246402.0
2018-10-29 09:30:00,44.9,44.99,44.7,44.7,45943.0,36.8642,36.9381,36.7,36.7,45943.0
2018-10-29 09:40:00,44.69,44.79,44.54,44.54,40390.0,36.6918,36.7739,36.5687,36.5687,40390.0
2018-10-29 09:50:00,44.53,44.65,44.42,44.61,48651.0,36.5604,36.659,36.4701,36.6261,48651.0
2018-10-29 10:00:00,44.61,44.99,44.61,44.99,40681.0,36.6261,36.9381,36.6261,36.9381,40681.0
2018-10-29 10:10:00,44.99,45.04,44.88,45.01,31852.0,36.9381,36.9792,36.8478,36.9545,31852.0
2018-10-29 10:20:00,45.0,45.04,44.95,44.96,17755.0,36.9463,36.9792,36.9053,36.9135,17755.0
2018-10-29 10:30:00,44.96,44.97,44.73,44.75,32120.0,36.9135,36.9217,36.7247,36.7411,32120.0
2018-10-29 10:40:00,44.75,44.77,44.58,44.67,29152.0,36.7411,36.7575,36.6015,36.6754,29152.0
2018-10-29 10:50:00,44.67,44.83,44.65,44.78,32440.0,36.6754,36.8068,36.659,36.7657,32440.0
2018-10-29 11:00:00,44.81,44.84,44.71,44.71,17613.0,36.7903,36.815,36.7082,36.7082,17613.0
2018-10-29 11:10:00,44.71,44.71,44.54,44.54,26120.0,36.7082,36.7082,36.5687,36.5687,26120.0
2018-10-29 11:20:00,44.57,44.65,44.52,44.63,17747.0,36.5933,36.659,36.5522,36.6425,17747.0
2018-10-29 11:30:00,44.63,44.68,44.55,44.57,22116.0,36.6425,36.6836,36.5769,36.5933,22116.0
2018-10-29 11:40:00,44.56,44.71,44.53,44.67,18290.0,36.5851,36.7082,36.5604,36.6754,18290.0
2018-10-29 11:50:00,44.67,44.73,44.39,44.39,24800.0,36.6754,36.7247,36.4455,36.4455,24800.0
2018-10-29 12:00:00,44.39,44.44,44.31,44.32,30567.0,36.4455,36.4866,36.3798,36.388,30567.0
2018-10-29 12:10:00,44.32,44.42,44.27,44.33,27479.0,36.388,36.4701,36.347,36.3962,27479.0
2018-10-29 12:20:00,44.38,44.38,44.16,44.25,31904.0,36.4373,36.4373,36.2567,36.3306,31904.0
2018-10-29 12:30:00,44.26,44.41,44.2,44.34,21872.0,36.3388,36.4619,36.2895,36.4044,21872.0
2018-10-29 12:40:00,44.35,44.54,44.35,44.41,26511.0,36.4127,36.5687,36.4127,36.4619,26511.0
2018-10-29 12:50:00,44.41,44.45,44.26,44.31,31338.0,36.4619,36.4948,36.3388,36.3798,31338.0
2018-10-29 13:00:00,44.31,44.59,44.31,44.56,28141.0,36.3798,36.6097,36.3798,36.5851,28141.0
2018-10-29 13:10:00,44.55,44.55,44.44,44.47,12000.0,36.5769,36.5769,36.4866,36.5112,12000.0
2018-10-29 13:20:00,44.46,44.51,44.33,44.33,14300.0,36.503,36.544,36.3962,36.3962,14300.0
2018-10-29 13:30:00,44.33,44.52,44.28,44.42,22634.0,36.3962,36.5522,36.3552,36.4701,22634.0
2018-10-29 13:40:00,44.41,44.48,44.31,44.35,38402.0,36.4619,36.5194,36.3798,36.4127,38402.0
2018-10-29 13:50:00,44.34,44.53,44.34,44.37,24629.0,36.4044,36.5604,36.4044,36.4291,24629.0
2018-10-29 14:00:00,44.36,44.36,44.23,44.29,24279.0,36.4209,36.4209,36.3141,36.3634,24279.0
2018-10-29 14:10:00,44.29,44.29,44.02,44.07,72128.0,36.3634,36.3634,36.1417,36.1828,72128.0
2018-10-29 14:20:00,44.07,44.12,43.98,43.99,46550.0,36.1828,36.2238,36.1089,36.1171,46550.0
2018-10-29 14:30:00,43.99,44.03,43.89,43.96,37055.0,36.1171,36.1499,36.035,36.0925,37055.0
2018-10-29 14:40:00,43.96,44.22,43.9,43.93,40506.0,36.0925,36.3059,36.0432,36.0678,40506.0
2018-10-29 14:50:00,43.92,43.95,43.79,43.89,51431.0,36.0596,36.0842,35.9529,36.035,51431.0
2018-10-29 15:00:00,43.9,43.91,43.54,43.61,76432.0,36.0432,36.0514,35.7476,35.8051,76432.0
2018-10-29 15:10:00,43.62,43.66,43.33,43.52,89116.0,35.8133,35.8461,35.5752,35.7312,89116.0
2018-10-29 15:20:00,43.53,43.59,43.34,43.45,70894.0,35.7394,35.7887,35.5834,35.6737,70894.0
2018-10-29 15:30:00,43.43,43.48,43.24,43.32,97297.0,35.6573,35.6984,35.5013,35.567,97297.0
2018-10-29 15:40:00,43.31,43.45,42.94,43.39,164738.0,35.5588,35.6737,35.255,35.6245,164738.0
2018-10-29 15:50:00,43.38,43.94,43.36,43.88,236180.0,35.6163,36.076,35.5998,36.0268,236180.0
2018-10-30 09:30:00,43.92,44.28,43.87,44.21,101359.0,36.0596,36.3552,36.0186,36.2977,101359.0
2018-10-30 09:40:00,44.23,44.36,44.09,44.35,48039.0,36.3141,36.4209,36.1992,36.4127,48039.0
2018-10-30 09:50:00,44.35,44.61,44.29,44.54,63793.0,36.4127,36.6261,36.3634,36.5687,63793.0
2018-10-30 10:00:00,44.54,44.58,44.31,44.31,45711.0,36.5687,36.6015,36.3798,36.3798,45711.0
2018-10-30 10:10:00,44.32,44.4,44.22,44.34,51546.0,36.388,36.4537,36.3059,36.4044,51546.0
2018-10-30 10:20:00,44.35,44.45,44.21,44.24,50618.0,36.4127,36.4948,36.2977,36.3223,50618.0
2018-10-30 10:30:00,44.26,44.32,43.96,44.0,41202.0,36.3388,36.388,36.0925,36.1253,41202.0
2018-10-30 10:40:00,44.0,44.01,43.87,44.0,65643.0,36.1253,36.1335,36.0186,36.1253,65643.0
2018-10-30 10:50:00,44.01,44.11,43.88,44.0,42721.0,36.1335,36.2156,36.0268,36.1253,42721.0
2018-10-30 11:00:00,44.02,44.29,43.93,44.25,35437.0,36.1417,36.3634,36.0678,36.3306,35437.0
2018-10-30 11:10:00,44.24,44.27,44.07,44.25,21510.0,36.3223,36.347,36.1828,36.3306,21510.0
2018-10-30 11:20:00,44.26,44.37,44.15,44.36,27697.0,36.3388,36.4291,36.2485,36.4209,27697.0
2018-10-30 11:30:00,44.37,44.46,44.33,44.44,37019.0,36.4291,36.503,36.3962,36.4866,37019.0
2018-10-30 11:40:00,44.44,44.52,44.33,44.49,25456.0,36.4866,36.5522,36.3962,36.5276,25456.0
2018-10-30 11:50:00,44.48,44.54,44.27,44.29,21710.0,36.5194,36.5687,36.347,36.3634,21710.0
2018-10-30 12:00:00,44.31,44.43,44.27,44.33,19916.0,36.3798,36.4783,36.347,36.3962,19916.0
2018-10-30 12:10:00,44.35,44.39,44.18,44.24,53264.0,36.4127,36.4455,36.2731,36.3223,53264.0
2018-10-30 12:20:00,44.25,44.33,44.2,44.24,49147.0,36.3306,36.3962,36.2895,36.3223,49147.0
2018-10-30 12:30:00,44.23,44.24,44.14,44.2,18094.0,36.3141,36.3223,36.2402,36.2895,18094.0
2018-10-30 12:40:00,44.2,44.29,44.12,44.28,18044.0,36.2895,36.3634,36.2238,36.3552,18044.0
2018-10-30 12:50:00,44.28,44.28,43.98,44.01,25390.0,36.3552,36.3552,36.1089,36.1335,25390.0
2018-10-30 13:00:00,44.0,44.02,43.93,43.96,26355.0,36.1253,36.1417,36.0678,36.0925,26355.0
2018-10-30 13:10:00,43.95,44.05,43.8,43.99,51240.0,36.0842,36.1664,35.9611,36.1171,51240.0
2018-10-30 13:20:00,43.98,44.06,43.87,43.88,34350.0,36.1089,36.1746,36.0186,36.0268,34350.0
2018-10-30 13:30:00,43.87,43.9,43.76,43.85,30266.0,36.0186,36.0432,35.9283,36.0021,30266.0
2018-10-30 13:40:00,43.86,44.1,43.86,44.08,16822.0,36.0104,36.2074,36.0104,36.191,16822.0
2018-10-30 13:50:00,44.1,44.2,44.03,44.18,20389.0,36.2074,36.2895,36.1499,36.2731,20389.0
2018-10-30 14:00:00,44.18,44.24,43.98,43.98,31179.0,36.2731,36.3223,36.1089,36.1089,31179.0
2018-10-30 14:10:00,43.97,44.08,43.93,44.0,25351.0,36.1007,36.191,36.0678,36.1253,25351.0
2018-10-30 14:20:00,44.01,44.19,44.01,44.08,38258.0,36.1335,36.2813,36.1335,36.191,38258.0
2018-10-30 14:30:00,44.08,44.19,43.99,44.07,31835.0,36.191,36.2813,36.1171,36.1828,31835.0
2018-10-30 14:40:00,44.08,44.09,43.95,44.03,34549.0,36.191,36.1992,36.0842,36.1499,34549.0
2018-10-30 14:50:00,44.02,44.35,44.02,44.3,56220.0,36.1417,36.4127,36.1417,36.3716,56220.0
2018-10-30 15:00:00,44.3,44.32,44.15,44.29,66142.0,36.3716,36.388,36.2485,36.3634,66142.0
2018-10-30 15:10:00,44.29,44.38,44.22,44.29,162953.0,36.3634,36.4373,36.3059,36.3634,162953.0
2018-10-30 15:20:00,44.29,44.48,44.2,44.4,49025.0,36.3634,36.5194,36.2895,36.4537,49025.0
2018-10-30 15:30:00,44.41,44.55,44.36,44.45,92534.0,36.4619,36.5769,36.4209,36.4948,92534.0
2018-10-30 15:40:00,44.46,44.55,44.44,44.5,57402.0,36.503,36.5769,36.4866,36.5358,57402.0
2018-10-30 15:50:00,44.5,44.7,44.5,44.6,197204.0,36.5358,36.7,36.5358,36.6179,197204.0
2018-10-31 09:30:00,45.0,45.11,44.89,45.05,69511.0,36.9463,37.0366,36.856,36.9874,69511.0
2018-10-31 09:40:00,45.05,45.26,45.05,45.26,63516.0,36.9874,37.1598,36.9874,37.1598,63516.0
2018-10-31 09:50:00,45.27,45.45,45.18,45.43,44569.0,37.168,37.3158,37.0941,37.2994,44569.0
2018-10-31 10:00:00,45.43,45.54,45.38,45.48,39850.0,37.2994,37.3897,37.2583,37.3404,39850.0
2018-10-31 10:10:00,45.48,45.61,45.45,45.58,20974.0,37.3404,37.4472,37.3158,37.4225,20974.0
2018-10-31 10:20:00,45.59,45.73,45.58,45.71,26150.0,37.4307,37.5457,37.4225,37.5293,26150.0
2018-10-31 10:30:00,45.71,45.77,45.69,45.7,21310.0,37.5293,37.5785,37.5128,37.521,21310.0
2018-10-31 10:40:00,45.71,45.74,45.58,45.59,24357.0,37.5293,37.5539,37.4225,37.4307,24357.0
2018-10-31 10:50:00,45.61,45.65,45.56,45.57,18347.0,37.4472,37.48,37.4061,37.4143,18347.0
2018-10-31 11:00:00,45.58,45.66,45.48,45.56,20683.0,37.4225,37.4882,37.3404,37.4061,20683.0
2018-10-31 11:10:00,45.57,45.61,45.5,45.57,18948.0,37.4143,37.4472,37.3568,37.4143,18948.0
2018-10-31 11:20:00,45.57,45.85,45.57,45.81,17684.0,37.4143,37.6442,37.4143,37.6114,17684.0
2018-10-31 11:30:00,45.82,45.82,45.64,45.73,17659.0,37.6196,37.6196,37.4718,37.5457,17659.0
2018-10-31 11:40:00,45.74,45.76,45.54,45.63,29888.0,37.5539,37.5703,37.3897,37.4636,29888.0
2018-10-31 11:50:00,45.61,45.8,45.61,45.8,28615.0,37.4472,37.6032,37.4472,37.6032,28615.0
2018-10-31 12:00:00,45.8,45.84,45.69,45.83,37934.0,37.6032,37.636,37.5128,37.6278,37934.0
2018-10-31 12:10:00,45.82,45.9,45.78,45.88,29653.0,37.6196,37.6853,37.5867,37.6688,29653.0
2018-10-31 12:20:00,45.87,45.91,45.8,45.8,21312.0,37.6606,37.6935,37.6032,37.6032,21312.0
2018-10-31 12:30:00,45.8,45.85,45.75,45.81,16081.0,37.6032,37.6442,37.5621,37.6114,16081.0
2018-10-31 12:40:00,45.8,45.86,45.75,45.84,17183.0,37.6032,37.6524,37.5621,37.636,17183.0
2018-10-31 12:50:00,45.83,45.94,45.8,45.88,20266.0,37.6278,37.7181,37.6032,37.6688,20266.0
2018-10-31 13:00:00,45.88,45.93,45.86,45.93,9200.0,37.6688,37.7099,37.6524,37.7099,9200.0
2018-10-31 13:10:00,45.92,45.99,45.92,45.98,13891.0,37.7017,37.7591,37.7017,37.7509,13891.0
2018-10-31 13:20:00,45.99,46.04,45.9,45.91,24541.0,37.7591,37.8002,37.6853,37.6935,24541.0
2018-10-31 13:30:00,45.91,45.93,45.87,45.9,9791.0,37.6935,37.7099,37.6606,37.6853,9791.0
2018-10-31 13:40:00,45.9,46.03,45.89,45.99,10069.0,37.6853,37.792,37.677,37.7591,10069.0
2018-10-31 13:50:00,46.0,46.06,45.97,46.04,13739.0,37.7674,37.8166,37.7427,37.8002,13739.0
2018-10-31 14:00:00,46.05,46.12,45.94,46.09,30084.0,37.8084,37.8659,37.7181,37.8413,30084.0
2018-10-31 14:10:00,46.09,46.21,46.08,46.14,20737.0,37.8413,37.9398,37.833,37.8823,20737.0
2018-10-31 14:20:00,46.14,46.15,46.05,46.1,13800.0,37.8823,37.8905,37.8084,37.8495,13800.0
2018-10-31 14:30:00,46.1,46.14,46.05,46.09,44782.0,37.8495,37.8823,37.8084,37.8413,44782.0
2018-10-31 14:40:00,46.09,46.17,46.04,46.06,39068.0,37.8413,37.9069,37.8002,37.8166,39068.0
2018-10-31 14:50:00,46.05,46.12,46.05,46.11,20022.0,37.8084,37.8659,37.8084,37.8577,20022.0
2018-10-31 15:00:00,46.11,46.24,46.09,46.14,20582.0,37.8577,37.9644,37.8413,37.8823,20582.0
2018-10-31 15:10:00,46.13,46.29,46.12,46.24,39605.0,37.8741,38.0055,37.8659,37.9644,39605.0
2018-10-31 15:20:00,46.24,46.26,46.07,46.14,34003.0,37.9644,37.9808,37.8248,37.8823,34003.0
2018-10-31 15:30:00,46.13,46.17,45.94,45.94,49446.0,37.8741,37.9069,37.7181,37.7181,49446.0
2018-10-31 15:40:00,45.95,46.02,45.75,45.76,72257.0,37.7263,37.7838,37.5621,37.5703,72257.0
2018-10-31 15:50:00,45.77,45.82,45.69,45.74,124661.0,37.5785,37.6196,37.5128,37.5539,124661.0
2018-11-01 09:30:00,45.66,45.87,45.47,45.81,52613.0,37.4882,37.6606,37.3322,37.6114,52613.0
2018-11-01 09:40:00,45.8,45.8,45.39,45.46,48036.0,37.6032,37.6032,37.2665,37.324,48036.0
2018-11-01 09:50:00,45.45,45.56,45.31,45.33,43290.0,37.3158,37.4061,37.2008,37.2173,43290.0
2018-11-01 10:00:00,45.26,45.33,45.11,45.25,61709.0,37.1598,37.2173,37.0366,37.1516,61709.0
2018-11-01 10:10:00,45.26,45.49,45.26,45.38,33887.0,37.1598,37.3486,37.1598,37.2583,33887.0
2018-11-01 10:20:00,45.36,45.44,45.29,45.37,31846.0,37.2419,37.3076,37.1844,37.2501,31846.0
2018-11-01 10:30:00,45.37,45.51,45.33,45.41,68015.0,37.2501,37.3651,37.2173,37.283,68015.0
2018-11-01 10:40:00,45.4,45.48,45.39,45.44,27971.0,37.2747,37.3404,37.2665,37.3076,27971.0
2018-11-01 10:50:00,45.44,45.52,45.43,45.51,38459.0,37.3076,37.3733,37.2994,37.3651,38459.0
2018-11-01 11:00:00,45.52,45.55,45.4,45.49,24725.0,37.3733,37.3979,37.2747,37.3486,24725.0
2018-11-01 11:10:00,45.49,45.53,45.43,45.53,25805.0,37.3486,37.3815,37.2994,37.3815,25805.0
2018-11-01 11:20:00,45.54,45.57,45.49,45.54,23935.0,37.3897,37.4143,37.3486,37.3897,23935.0
2018-11-01 11:30:00,45.55,45.59,45.48,45.53,27444.0,37.3979,37.4307,37.3404,37.3815,27444.0
2018-11-01 11:40:00,45.53,45.56,45.45,45.51,37084.0,37.3815,37.4061,37.3158,37.3651,37084.0
2018-11-01 11:50:00,45.52,45.56,45.46,45.49,26484.0,37.3733,37.4061,37.324,37.3486,26484.0
2018-11-01 12:00:00,45.49,45.51,45.46,45.51,16493.0,37.3486,37.3651,37.324,37.3651,16493.0
2018-11-01 12:10:00,45.5,45.5,45.35,45.37,24984.0,37.3568,37.3568,37.2337,37.2501,24984.0
2018-11-01 12:20:00,45.37,45.42,45.35,45.42,14656.0,37.2501,37.2912,37.2337,37.2912,14656.0
2018-11-01 12:30:00,45.41,45.46,45.31,45.37,26539.0,37.283,37.324,37.2008,37.2501,26539.0
2018-11-01 12:40:00,45.36,45.39,45.29,45.39,18619.0,37.2419,37.2665,37.1844,37.2665,18619.0
2018-11-01 12:50:00,45.4,45.51,45.4,45.51,15195.0,37.2747,37.3651,37.2747,37.3651,15195.0
2018-11-01 13:00:00,45.51,45.52,45.44,45.46,11785.0,37.3651,37.3733,37.3076,37.324,11785.0
2018-11-01 13:10:00,45.45,45.62,45.45,45.6,14522.0,37.3158,37.4554,37.3158,37.4389,14522.0
2018-11-01 13:20:00,45.62,45.69,45.6,45.66,19627.0,37.4554,37.5128,37.4389,37.4882,19627.0
2018-11-01 13:30:00,45.66,45.68,45.59,45.63,19254.0,37.4882,37.5046,37.4307,37.4636,19254.0
2018-11-01 13:40:00,45.63,45.69,45.57,45.63,27168.0,37.4636,37.5128,37.4143,37.4636,27168.0
2018-11-01 13:50:00,45.62,45.66,45.61,45.64,13211.0,37.4554,37.4882,37.4472,37.4718,13211.0
2018-11-01 14:00:00,45.66,45.66,45.54,45.54,22196.0,37.4882,37.4882,37.3897,37.3897,22196.0
2018-11-01 14:10:00,45.54,45.58,45.51,45.56,17992.0,37.3897,37.4225,37.3651,37.4061,17992.0
2018-11-01 14:20:00,45.56,45.57,45.54,45.55,23196.0,37.4061,37.4143,37.3897,37.3979,23196.0
2018-11-01 14:30:00,45.55,45.55,45.49,45.51,20881.0,37.3979,37.3979,37.3486,37.3651,20881.0
2018-11-01 14:40:00,45.5,45.59,45.47,45.59,37664.0,37.3568,37.4307,37.3322,37.4307,37664.0
2018-11-01 14:50:00,45.59,45.6,45.54,45.58,27771.0,37.4307,37.4389,37.3897,37.4225,27771.0
2018-11-01 15:00:00,45.58,45.66,45.56,45.66,25035.0,37.4225,37.4882,37.4061,37.4882,25035.0
2018-11-01 15:10:00,45.67,45.75,45.64,45.7,36870.0,37.4964,37.5621,37.4718,37.521,36870.0
2018-11-01 15:20:00,45.71,45.72,45.67,45.69,52431.0,37.5293,37.5375,37.4964,37.5128,52431.0
2018-11-01 15:30:00,45.69,45.7,45.63,45.65,87997.0,37.5128,37.521,37.4636,37.48,87997.0
2018-11-01 15:40:00,45.66,45.79,45.65,45.78,39400.0,37.4882,37.5949,37.48,37.5867,39400.0
2018-11-01 15:50:00,45.78,45.78,45.61,45.63,149305.0,37.5867,37.5867,37.4472,37.4636,149305.0
2018-11-02 09:30:00,45.73,46.09,45.69,46.01,91287.0,37.5457,37.8413,37.5128,37.7756,91287.0
2018-11-02 09:40:00,46.02,46.07,45.89,45.89,47864.0,37.7838,37.8248,37.677,37.677,47864.0
2018-11-02 09:50:00,45.89,45.89,45.53,45.65,76693.0,37.677,37.677,37.3815,37.48,76693.0
2018-11-02 10:00:00,45.68,45.74,45.59,45.73,36787.0,37.5046,37.5539,37.4307,37.5457,36787.0
2018-11-02 10:10:00,45.72,45.84,45.67,45.73,40808.0,37.5375,37.636,37.4964,37.5457,40808.0
2018-11-02 10:20:00,45.74,45.74,45.46,45.46,44423.0,37.5539,37.5539,37.324,37.324,44423.0
2018-11-02 10:30:00,45.47,45.54,45.33,45.39,37773.0,37.3322,37.3897,37.2173,37.2665,37773.0
2018-11-02 10:40:00,45.38,45.41,45.27,45.37,23167.0,37.2583,37.283,37.168,37.2501,23167.0
2018-11-02 10:50:00,45.34,45.47,45.34,45.44,29358.0,37.2255,37.3322,37.2255,37.3076,29358.0
2018-11-02 11:00:00,45.46,45.5,45.29,45.45,21151.0,37.324,37.3568,37.1844,37.3158,21151.0
2018-11-02 11:10:00,45.44,45.5,45.32,45.37,34839.0,37.3076,37.3568,37.2091,37.2501,34839.0
2018-11-02 11:20:00,45.37,45.37,45.26,45.34,54498.0,37.2501,37.2501,37.1598,37.2255,54498.0
2018-11-02 11:30:00,45.33,45.39,45.27,45.36,30925.0,37.2173,37.2665,37.168,37.2419,30925.0
2018-11-02 11:40:00,45.37,45.38,45.2,45.25,27553.0,37.2501,37.2583,37.1105,37.1516,27553.0
2018-11-02 11:50:00,45.25,45.47,45.2,45.47,28329.0,37.1516,37.3322,37.1105,37.3322,28329.0
2018-11-02 12:00:00,45.47,45.51,45.36,45.39,34147.0,37.3322,37.3651,37.2419,37.2665,34147.0
2018-11-02 12:10:00,45.39,45.43,45.33,45.41,39411.0,37.2665,37.2994,37.2173,37.283,39411.0
2018-11-02 12:20:00,45.4,45.45,45.34,45.44,23918.0,37.2747,37.3158,37.2255,37.3076,23918.0
2018-11-02 12:30:00,45.45,45.47,45.22,45.27,25062.0,37.3158,37.3322,37.127,37.168,25062.0
2018-11-02 12:40:00,45.27,45.34,45.17,45.25,13902.0,37.168,37.2255,37.0859,37.1516,13902.0
2018-11-02 12:50:00,45.22,45.24,45.03,45.12,29672.0,37.127,37.1434,36.971,37.0449,29672.0
2018-11-02 13:00:00,45.11,45.11,44.98,45.11,25008.0,37.0366,37.0366,36.9299,37.0366,25008.0
2018-11-02 13:10:00,45.08,45.24,45.08,45.23,14226.0,37.012,37.1434,37.012,37.1352,14226.0
2018-11-02 13:20:00,45.24,45.28,45.21,45.26,13252.0,37.1434,37.1762,37.1187,37.1598,13252.0
2018-11-02 13:30:00,45.25,45.31,45.22,45.28,20309.0,37.1516,37.2008,37.127,37.1762,20309.0
2018-11-02 13:40:00,45.26,45.4,45.23,45.32,14488.0,37.1598,37.2747,37.1352,37.2091,14488.0
2018-11-02 13:50:00,45.32,45.33,45.22,45.27,21627.0,37.2091,37.2173,37.127,37.168,21627.0
2018-11-02 14:00:00,45.27,45.28,45.15,45.15,21368.0,37.168,37.1762,37.0695,37.0695,21368.0
2018-11-02 14:10:00,45.16,45.25,45.13,45.25,10983.0,37.0777,37.1516,37.0531,37.1516,10983.0
2018-11-02 14:20:00,45.25,45.64,45.16,45.59,34981.0,37.1516,37.4718,37.0777,37.4307,34981.0
2018-11-02 14:30:00,45.59,45.59,45.42,45.42,45286.0,37.4307,37.4307,37.2912,37.2912,45286.0
2018-11-02 14:40:00,45.42,45.54,45.42,45.44,22673.0,37.2912,37.3897,37.2912,37.3076,22673.0
2018-11-02 14:50:00,45.45,45.53,45.41,45.43,31514.0,37.3158,37.3815,37.283,37.2994,31514.0
2018-11-02 15:00:00,45.44,45.48,45.3,45.44,19608.0,37.3076,37.3404,37.1926,37.3076,19608.0
2018-11-02 15:10:00,45.42,45.65,45.42,45.56,28047.0,37.2912,37.48,37.2912,37.4061,28047.0
2018-11-02 15:20:00,45.59,45.66,45.51,45.54,32244.0,37.4307,37.4882,37.3651,37.3897,32244.0
2018-11-02 15:30:00,45.54,45.54,45.44,45.49,39140.0,37.3897,37.3897,37.3076,37.3486,39140.0
2018-11-02 15:40:00,45.49,45.54,45.45,45.51,57399.0,37.3486,37.3897,37.3158,37.3651,57399.0
2018-11-02 15:50:00,45.51,45.54,45.38,45.46,111682.0,37.3651,37.3897,37.2583,37.324,111682.0
2018-11-05 09:30:00,45.76,45.78,45.58,45.58,46495.0,37.5703,37.5867,37.4225,37.4225,46495.0
2018-11-05 09:40:00,45.6,45.66,45.56,45.6,25281.0,37.4389,37.4882,37.4061,37.4389,25281.0
2018-11-05 09:50:00,45.62,45.73,45.61,45.62,23014.0,37.4554,37.5457,37.4472,37.4554,23014.0
2018-11-05 10:00:00,45.64,45.67,45.38,45.39,25300.0,37.4718,37.4964,37.2583,37.2665,25300.0
2018-11-05 10:10:00,45.39,45.51,45.35,45.49,16590.0,37.2665,37.3651,37.2337,37.3486,16590.0
2018-11-05 10:20:00,45.48,45.54,45.39,45.47,19465.0,37.3404,37.3897,37.2665,37.3322,19465.0
2018-11-05 10:30:00,45.47,45.71,45.47,45.61,30309.0,37.3322,37.5293,37.3322,37.4472,30309.0
2018-11-05 10:40:00,45.58,45.72,45.58,45.65,26180.0,37.4225,37.5375,37.4225,37.48,26180.0
2018-11-05 10:50:00,45.67,45.86,45.65,45.85,33500.0,37.4964,37.6524,37.48,37.6442,33500.0
2018-11-05 11:00:00,45.86,45.89,45.8,45.8,23344.0,37.6524,37.677,37.6032,37.6032,23344.0
2018-11-05 11:10:00,45.8,45.82,45.73,45.74,19607.0,37.6032,37.6196,37.5457,37.5539,19607.0
2018-11-05 11:20:00,45.74,45.81,45.68,45.69,12872.0,37.5539,37.6114,37.5046,37.5128,12872.0
2018-11-05 11:30:00,45.69,45.79,45.64,45.78,11668.0,37.5128,37.5949,37.4718,37.5867,11668.0
2018-11-05 11:40:00,45.79,45.82,45.7,45.76,20818.0,37.5949,37.6196,37.521,37.5703,20818.0
2018-11-05 11:50:00,45.79,45.94,45.79,45.92,12997.0,37.5949,37.7181,37.5949,37.7017,12997.0
2018-11-05 12:00:00,45.92,45.96,45.86,45.86,15139.0,37.7017,37.7345,37.6524,37.6524,15139.0
2018-11-05 12:10:00,45.85,45.96,45.84,45.89,14353.0,37.6442,37.7345,37.636,37.677,14353.0
2018-11-05 12:20:00,45.92,46.03,45.92,45.99,14741.0,37.7017,37.792,37.7017,37.7591,14741.0
2018-11-05 12:30:00,45.99,46.03,45.93,45.95,15949.0,37.7591,37.792,37.7099,37.7263,15949.0
2018-11-05 12:40:00,45.94,45.95,45.89,45.9,14389.0,37.7181,37.7263,37.677,37.6853,14389.0
2018-11-05 12:50:00,45.9,45.92,45.87,45.91,12979.0,37.6853,37.7017,37.6606,37.6935,12979.0
2018-11-05 13:00:00,45.91,46.0,45.89,46.0,10504.0,37.6935,37.7674,37.677,37.7674,10504.0
2018-11-05 13:10:00,46.01,46.1,45.97,46.1,27987.0,37.7756,37.8495,37.7427,37.8495,27987.0
2018-11-05 13:20:00,46.1,46.11,46.05,46.07,19073.0,37.8495,37.8577,37.8084,37.8248,19073.0
2018-11-05 13:30:00,46.08,46.16,46.03,46.12,22277.0,37.833,37.8987,37.792,37.8659,22277.0
2018-11-05 13:40:00,46.12,46.17,46.12,46.15,11083.0,37.8659,37.9069,37.8659,37.8905,11083.0
2018-11-05 13:50:00,46.15,46.19,46.14,46.14,10437.0,37.8905,37.9234,37.8823,37.8823,10437.0
2018-11-05 14:00:00,46.14,46.22,46.1,46.21,20931.0,37.8823,37.948,37.8495,37.9398,20931.0
2018-11-05 14:10:00,46.21,46.33,46.21,46.31,32343.0,37.9398,38.0383,37.9398,38.0219,32343.0
2018-11-05 14:20:00,46.32,46.4,46.31,46.37,35928.0,38.0301,38.0958,38.0219,38.0711,35928.0
2018-11-05 14:30:00,46.36,46.36,46.29,46.3,11694.0,38.0629,38.0629,38.0055,38.0137,11694.0
2018-11-05 14:40:00,46.31,46.41,46.31,46.38,15675.0,38.0219,38.104,38.0219,38.0793,15675.0
2018-11-05 14:50:00,46.39,46.43,46.37,46.37,12449.0,38.0876,38.1204,38.0711,38.0711,12449.0
2018-11-05 15:00:00,46.38,46.4,46.31,46.36,33089.0,38.0793,38.0958,38.0219,38.0629,33089.0
2018-11-05 15:10:00,46.36,46.37,46.28,46.28,34857.0,38.0629,38.0711,37.9972,37.9972,34857.0
2018-11-05 15:20:00,46.28,46.29,46.17,46.22,44388.0,37.9972,38.0055,37.9069,37.948,44388.0
2018-11-05 15:30:00,46.22,46.22,46.13,46.15,52659.0,37.948,37.948,37.8741,37.8905,52659.0
2018-11-05 15:40:00,46.15,46.19,46.1,46.13,46453.0,37.8905,37.9234,37.8495,37.8741,46453.0
2018-11-05 15:50:00,46.13,46.25,46.11,46.12,67227.0,37.8741,37.9726,37.8577,37.8659,67227.0
2018-11-06 09:30:00,46.13,46.34,46.0,46.32,39266.0,37.8741,38.0465,37.7674,38.0301,39266.0
2018-11-06 09:40:00,46.33,46.54,46.31,46.51,33196.0,38.0383,38.2107,38.0219,38.1861,33196.0
2018-11-06 09:50:00,46.53,46.56,46.44,46.51,27323.0,38.2025,38.2271,38.1286,38.1861,27323.0
2018-11-06 10:00:00,46.51,46.54,46.43,46.51,27333.0,38.1861,38.2107,38.1204,38.1861,27333.0
2018-11-06 10:10:00,46.52,46.61,46.47,46.48,24842.0,38.1943,38.2682,38.1532,38.1615,24842.0
2018-11-06 10:20:00,46.48,46.56,46.44,46.49,23645.0,38.1615,38.2271,38.1286,38.1697,23645.0
2018-11-06 10:30:00,46.49,46.55,46.41,46.43,21777.0,38.1697,38.2189,38.104,38.1204,21777.0
2018-11-06 10:40:00,46.42,46.54,46.41,46.48,17848.0,38.1122,38.2107,38.104,38.1615,17848.0
2018-11-06 10:50:00,46.48,46.5,46.39,46.41,10272.0,38.1615,38.1779,38.0876,38.104,10272.0
2018-11-06 11:00:00,46.43,46.43,46.29,46.3,15049.0,38.1204,38.1204,38.0055,38.0137,15049.0
2018-11-06 11:10:00,46.3,46.41,46.26,46.35,16377.0,38.0137,38.104,37.9808,38.0547,16377.0
2018-11-06 11:20:00,46.33,46.33,46.19,46.21,16249.0,38.0383,38.0383,37.9234,37.9398,16249.0
2018-11-06 11:30:00,46.2,46.25,46.15,46.25,18866.0,37.9316,37.9726,37.8905,37.9726,18866.0
2018-11-06 11:40:00,46.25,46.25,46.19,46.21,14832.0,37.9726,37.9726,37.9234,37.9398,14832.0
2018-11-06 11:50:00,46.23,46.33,46.23,46.29,14512.0,37.9562,38.0383,37.9562,38.0055,14512.0
2018-11-06 12:00:00,46.3,46.42,46.3,46.32,22900.0,38.0137,38.1122,38.0137,38.0301,22900.0
2018-11-06 12:10:00,46.32,46.34,46.3,46.32,8625.0,38.0301,38.0465,38.0137,38.0301,8625.0
2018-11-06 12:20:00,46.33,46.34,46.3,46.3,13500.0,38.0383,38.0465,38.0137,38.0137,13500.0
2018-11-06 12:30:00,46.32,46.42,46.32,46.42,8620.0,38.0301,38.1122,38.0301,38.1122,8620.0
2018-11-06 12:40:00,46.43,46.46,46.4,46.4,11105.0,38.1204,38.145,38.0958,38.0958,11105.0
2018-11-06 12:50:00,46.4,46.41,46.33,46.34,6600.0,38.0958,38.104,38.0383,38.0465,6600.0
2018-11-06 13:00:00,46.35,46.38,46.35,46.35,9507.0,38.0547,38.0793,38.0547,38.0547,9507.0
2018-11-06 13:10:00,46.36,46.38,46.35,46.38,12203.0,38.0629,38.0793,38.0547,38.0793,12203.0
2018-11-06 13:20:00,46.37,46.37,46.34,46.35,44623.0,38.0711,38.0711,38.0465,38.0547,44623.0
2018-11-06 13:30:00,46.35,46.39,46.35,46.39,15312.0,38.0547,38.0876,38.0547,38.0876,15312.0
2018-11-06 13:40:00,46.38,46.42,46.37,46.38,18402.0,38.0793,38.1122,38.0711,38.0793,18402.0
2018-11-06 13:50:00,46.39,46.4,46.35,46.36,16411.0,38.0876,38.0958,38.0547,38.0629,16411.0
2018-11-06 14:00:00,46.36,46.37,46.35,46.35,12813.0,38.0629,38.0711,38.0547,38.0547,12813.0
2018-11-06 14:10:00,46.35,46.36,46.28,46.3,8950.0,38.0547,38.0629,37.9972,38.0137,8950.0
2018-11-06 14:20:00,46.3,46.3,46.11,46.13,18862.0,38.0137,38.0137,37.8577,37.8741,18862.0
2018-11-06 14:30:00,46.11,46.18,46.07,46.15,30943.0,37.8577,37.9151,37.8248,37.8905,30943.0
2018-11-06 14:40:00,46.15,46.2,46.13,46.16,16608.0,37.8905,37.9316,37.8741,37.8987,16608.0
2018-11-06 14:50:00,46.15,46.21,46.15,46.18,10605.0,37.8905,37.9398,37.8905,37.9151,10605.0
2018-11-06 15:00:00,46.19,46.29,46.14,46.26,13656.0,37.9234,38.0055,37.8823,37.9808,13656.0
2018-11-06 15:10:00,46.26,46.3,46.23,46.26,16473.0,37.9808,38.0137,37.9562,37.9808,16473.0
2018-11-06 15:20:00,46.26,46.33,46.22,46.29,18656.0,37.9808,38.0383,37.948,38.0055,18656.0
2018-11-06 15:30:00,46.29,46.34,46.28,46.29,22473.0,38.0055,38.0465,37.9972,38.0055,22473.0
2018-11-06 15:40:00,46.29,46.37,46.24,46.3,34615.0,38.0055,38.0711,37.9644,38.0137,34615.0
2018-11-06 15:50:00,46.3,46.5,46.28,46.48,64910.0,38.0137,38.1779,37.9972,38.1615,64910.0
2018-11-07 09:30:00,46.94,47.11,46.82,47.07,53488.0,38.5391,38.6787,38.4406,38.6459,53488.0
2018-11-07 09:40:00,47.08,47.14,46.83,46.89,42538.0,38.6541,38.7033,38.4488,38.4981,42538.0
2018-11-07 09:50:00,46.89,46.98,46.76,46.78,56405.0,38.4981,38.572,38.3913,38.4078,56405.0
2018-11-07 10:00:00,46.77,46.96,46.75,46.88,55555.0,38.3996,38.5555,38.3831,38.4899,55555.0
2018-11-07 10:10:00,46.88,46.96,46.81,46.87,31915.0,38.4899,38.5555,38.4324,38.4817,31915.0
2018-11-07 10:20:00,46.87,46.99,46.77,46.99,33069.0,38.4817,38.5802,38.3996,38.5802,33069.0
2018-11-07 10:30:00,46.98,47.11,46.95,47.11,33900.0,38.572,38.6787,38.5473,38.6787,33900.0
2018-11-07 10:40:00,47.12,47.15,47.04,47.14,44290.0,38.6869,38.7115,38.6212,38.7033,44290.0
2018-11-07 10:50:00,47.13,47.23,47.09,47.18,37104.0,38.6951,38.7772,38.6623,38.7362,37104.0
2018-11-07 11:00:00,47.19,47.28,47.15,47.25,30874.0,38.7444,38.8183,38.7115,38.7936,30874.0
2018-11-07 11:10:00,47.25,47.25,47.19,47.24,16564.0,38.7936,38.7936,38.7444,38.7854,16564.0
2018-11-07 11:20:00,47.24,47.25,47.19,47.19,18143.0,38.7854,38.7936,38.7444,38.7444,18143.0
2018-11-07 11:30:00,47.2,47.25,47.16,47.18,20704.0,38.7526,38.7936,38.7198,38.7362,20704.0
2018-11-07 11:40:00,47.21,47.29,47.2,47.29,11094.0,38.7608,38.8265,38.7526,38.8265,11094.0
2018-11-07 11:50:00,47.29,47.48,47.28,47.46,36956.0,38.8265,38.9825,38.8183,38.9661,36956.0
2018-11-07 12:00:00,47.46,47.46,47.42,47.44,18800.0,38.9661,38.9661,38.9332,38.9496,18800.0
2018-11-07 12:10:00,47.44,47.49,47.42,47.48,13995.0,38.9496,38.9907,38.9332,38.9825,13995.0
2018-11-07 12:20:00,47.48,47.53,47.44,47.51,25617.0,38.9825,39.0235,38.9496,39.0071,25617.0
2018-11-07 12:30:00,47.51,47.52,47.48,47.51,22399.0,39.0071,39.0153,38.9825,39.0071,22399.0
2018-11-07 12:40:00,47.52,47.63,47.49,47.62,26690.0,39.0153,39.1056,38.9907,39.0974,26690.0
2018-11-07 12:50:00,47.62,47.65,47.6,47.6,13260.0,39.0974,39.1221,39.081,39.081,13260.0
2018-11-07 13:00:00,47.61,47.65,47.56,47.61,12119.0,39.0892,39.1221,39.0482,39.0892,12119.0
2018-11-07 13:10:00,47.6,47.67,47.6,47.66,15206.0,39.081,39.1385,39.081,39.1303,15206.0
2018-11-07 13:20:00,47.67,47.69,47.63,47.63,14794.0,39.1385,39.1549,39.1056,39.1056,14794.0
2018-11-07 13:30:00,47.63,47.65,47.58,47.62,16130.0,39.1056,39.1221,39.0646,39.0974,16130.0
2018-11-07 13:40:00,47.61,47.63,47.51,47.51,9800.0,39.0892,39.1056,39.0071,39.0071,9800.0
2018-11-07 13:50:00,47.49,47.52,47.46,47.52,23392.0,38.9907,39.0153,38.9661,39.0153,23392.0
2018-11-07 14:00:00,47.51,47.59,47.51,47.58,12253.0,39.0071,39.0728,39.0071,39.0646,12253.0
2018-11-07 14:10:00,47.59,47.63,47.57,47.59,17585.0,39.0728,39.1056,39.0564,39.0728,17585.0
2018-11-07 14:20:00,47.58,47.64,47.57,47.64,28455.0,39.0646,39.1138,39.0564,39.1138,28455.0
2018-11-07 14:30:00,47.64,47.71,47.63,47.69,30398.0,39.1138,39.1713,39.1056,39.1549,30398.0
2018-11-07 14:40:00,47.69,47.72,47.62,47.64,34471.0,39.1549,39.1795,39.0974,39.1138,34471.0
2018-11-07 14:50:00,47.65,47.71,47.65,47.7,17167.0,39.1221,39.1713,39.1221,39.1631,17167.0
2018-11-07 15:00:00,47.71,47.78,47.7,47.74,16946.0,39.1713,39.2288,39.1631,39.196,16946.0
2018-11-07 15:10:00,47.75,47.85,47.73,47.83,29508.0,39.2042,39.2863,39.1877,39.2698,29508.0
2018-11-07 15:20:00,47.83,47.85,47.77,47.78,23524.0,39.2698,39.2863,39.2206,39.2288,23524.0
2018-11-07 15:30:00,47.78,47.82,47.76,47.8,38687.0,39.2288,39.2616,39.2124,39.2452,38687.0
2018-11-07 15:40:00,47.8,47.83,47.75,47.77,46564.0,39.2452,39.2698,39.2042,39.2206,46564.0
2018-11-07 15:50:00,47.78,47.93,47.77,47.9,100527.0,39.2288,39.3519,39.2206,39.3273,100527.0
2018-11-08 09:30:00,47.93,48.23,47.91,48.09,106970.0,39.3519,39.5983,39.3355,39.4833,106970.0
2018-11-08 09:40:00,48.1,48.3,48.06,48.2,53119.0,39.4915,39.6557,39.4587,39.5736,53119.0
2018-11-08 09:50:00,48.2,48.31,48.19,48.24,54800.0,39.5736,39.6639,39.5654,39.6065,54800.0
2018-11-08 10:00:00,48.23,48.34,48.2,48.24,38199.0,39.5983,39.6886,39.5736,39.6065,38199.0
2018-11-08 10:10:00,48.25,48.32,48.16,48.19,28058.0,39.6147,39.6721,39.5408,39.5654,28058.0
2018-11-08 10:20:00,48.18,48.29,48.14,48.19,25256.0,39.5572,39.6475,39.5244,39.5654,25256.0
2018-11-08 10:30:00,48.18,48.19,48.1,48.16,35972.0,39.5572,39.5654,39.4915,39.5408,35972.0
2018-11-08 10:40:00,48.15,48.23,48.08,48.21,35401.0,39.5326,39.5983,39.4751,39.5818,35401.0
2018-11-08 10:50:00,48.2,48.28,48.2,48.26,20490.0,39.5736,39.6393,39.5736,39.6229,20490.0
2018-11-08 11:00:00,48.26,48.29,48.18,48.27,28724.0,39.6229,39.6475,39.5572,39.6311,28724.0
2018-11-08 11:10:00,48.27,48.3,48.23,48.27,14175.0,39.6311,39.6557,39.5983,39.6311,14175.0
2018-11-08 11:20:00,48.25,48.25,48.1,48.15,27689.0,39.6147,39.6147,39.4915,39.5326,27689.0
2018-11-08 11:30:00,48.14,48.22,48.14,48.22,13701.0,39.5244,39.59,39.5244,39.59,13701.0
2018-11-08 11:40:00,48.21,48.26,48.17,48.22,14898.0,39.5818,39.6229,39.549,39.59,14898.0
2018-11-08 11:50:00,48.22,48.22,48.16,48.18,9416.0,39.59,39.59,39.5408,39.5572,9416.0
2018-11-08 12:00:00,48.18,48.22,48.15,48.21,12075.0,39.5572,39.59,39.5326,39.5818,12075.0
2018-11-08 12:10:00,48.21,48.3,48.21,48.26,12408.0,39.5818,39.6557,39.5818,39.6229,12408.0
2018-11-08 12:20:00,48.26,48.3,48.24,48.24,7600.0,39.6229,39.6557,39.6065,39.6065,7600.0
2018-11-08 12:30:00,48.23,48.26,48.23,48.26,6600.0,39.5983,39.6229,39.5983,39.6229,6600.0
2018-11-08 12:40:00,48.27,48.27,48.16,48.16,10170.0,39.6311,39.6311,39.5408,39.5408,10170.0
2018-11-08 12:50:00,48.16,48.16,48.11,48.11,9325.0,39.5408,39.5408,39.4997,39.4997,9325.0
2018-11-08 13:00:00,48.1,48.14,48.1,48.12,12595.0,39.4915,39.5244,39.4915,39.5079,12595.0
2018-11-08 13:10:00,48.12,48.18,48.12,48.17,9434.0,39.5079,39.5572,39.5079,39.549,9434.0
2018-11-08 13:20:00,48.17,48.17,48.1,48.12,16542.0,39.549,39.549,39.4915,39.5079,16542.0
2018-11-08 13:30:00,48.11,48.14,48.1,48.13,7718.0,39.4997,39.5244,39.4915,39.5162,7718.0
2018-11-08 13:40:00,48.13,48.18,48.12,48.16,7184.0,39.5162,39.5572,39.5079,39.5408,7184.0
2018-11-08 13:50:00,48.16,48.24,48.16,48.24,13538.0,39.5408,39.6065,39.5408,39.6065,13538.0
2018-11-08 14:00:00,48.23,48.37,48.11,48.34,20911.0,39.5983,39.7132,39.4997,39.6886,20911.0
2018-11-08 14:10:00,48.35,48.39,48.3,48.33,39317.0,39.6968,39.7296,39.6557,39.6804,39317.0
2018-11-08 14:20:00,48.36,48.38,48.26,48.27,19494.0,39.705,39.7214,39.6229,39.6311,19494.0
2018-11-08 14:30:00,48.26,48.27,48.18,48.18,19998.0,39.6229,39.6311,39.5572,39.5572,19998.0
2018-11-08 14:40:00,48.18,48.21,48.11,48.21,24546.0,39.5572,39.5818,39.4997,39.5818,24546.0
2018-11-08 14:50:00,48.21,48.27,48.16,48.26,16852.0,39.5818,39.6311,39.5408,39.6229,16852.0
2018-11-08 15:00:00,48.25,48.29,48.17,48.27,23364.0,39.6147,39.6475,39.549,39.6311,23364.0
2018-11-08 15:10:00,48.27,48.3,48.2,48.25,23109.0,39.6311,39.6557,39.5736,39.6147,23109.0
2018-11-08 15:20:00,48.25,48.28,48.16,48.16,31490.0,39.6147,39.6393,39.5408,39.5408,31490.0
2018-11-08 15:30:00,48.16,48.23,48.12,48.16,40083.0,39.5408,39.5983,39.5079,39.5408,40083.0
2018-11-08 15:40:00,48.16,48.28,48.16,48.25,29725.0,39.5408,39.6393,39.5408,39.6147,29725.0
2018-11-08 15:50:00,48.26,48.43,48.25,48.43,112903.0,39.6229,39.7625,39.6147,39.7625,112903.0
2018-11-09 09:30:00,48.08,48.23,47.96,47.96,36393.0,39.4751,39.5983,39.3766,39.3766,36393.0
2018-11-09 09:40:00,47.94,47.99,47.7,47.74,58690.0,39.3602,39.4012,39.1631,39.196,58690.0
2018-11-09 09:50:00,47.74,47.78,47.56,47.76,67476.0,39.196,39.2288,39.0482,39.2124,67476.0
2018-11-09 10:00:00,47.76,47.84,47.64,47.68,58320.0,39.2124,39.2781,39.1138,39.1467,58320.0
2018-11-09 10:10:00,47.68,47.69,47.59,47.65,27603.0,39.1467,39.1549,39.0728,39.1221,27603.0
2018-11-09 10:20:00,47.65,47.67,47.58,47.61,33509.0,39.1221,39.1385,39.0646,39.0892,33509.0
2018-11-09 10:30:00,47.6,47.67,47.49,47.67,38758.0,39.081,39.1385,38.9907,39.1385,38758.0
2018-11-09 10:40:00,47.66,47.67,47.54,47.54,21717.0,39.1303,39.1385,39.0317,39.0317,21717.0
2018-11-09 10:50:00,47.53,47.54,47.45,47.47,20310.0,39.0235,39.0317,38.9579,38.9743,20310.0
2018-11-09 11:00:00,47.47,47.49,47.33,47.33,36732.0,38.9743,38.9907,38.8593,38.8593,36732.0
2018-11-09 11:10:00,47.32,47.44,47.32,47.41,24724.0,38.8511,38.9496,38.8511,38.925,24724.0
2018-11-09 11:20:00,47.42,47.48,47.38,47.4,19067.0,38.9332,38.9825,38.9004,38.9168,19067.0
2018-11-09 11:30:00,47.39,47.41,47.23,47.29,42796.0,38.9086,38.925,38.7772,38.8265,42796.0
2018-11-09 11:40:00,47.28,47.28,47.18,47.19,31265.0,38.8183,38.8183,38.7362,38.7444,31265.0
2018-11-09 11:50:00,47.18,47.18,47.0,47.06,36094.0,38.7362,38.7362,38.5884,38.6377,36094.0
2018-11-09 12:00:00,47.06,47.19,47.06,47.19,20263.0,38.6377,38.7444,38.6377,38.7444,20263.0
2018-11-09 12:10:00,47.18,47.19,47.07,47.11,17429.0,38.7362,38.7444,38.6459,38.6787,17429.0
2018-11-09 12:20:00,47.12,47.18,47.06,47.06,48170.0,38.6869,38.7362,38.6377,38.6377,48170.0
2018-11-09 12:30:00,47.07,47.16,47.05,47.13,13690.0,38.6459,38.7198,38.6294,38.6951,13690.0
2018-11-09 12:40:00,47.14,47.2,47.14,47.19,15587.0,38.7033,38.7526,38.7033,38.7444,15587.0
2018-11-09 12:50:00,47.19,47.23,47.17,47.19,9526.0,38.7444,38.7772,38.728,38.7444,9526.0
2018-11-09 13:00:00,47.19,47.19,47.14,47.15,18468.0,38.7444,38.7444,38.7033,38.7115,18468.0
2018-11-09 13:10:00,47.16,47.16,46.97,46.98,20180.0,38.7198,38.7198,38.5638,38.572,20180.0
2018-11-09 13:20:00,46.96,46.97,46.89,46.93,15012.0,38.5555,38.5638,38.4981,38.5309,15012.0
2018-11-09 13:30:00,46.93,46.93,46.79,46.81,18387.0,38.5309,38.5309,38.416,38.4324,18387.0
2018-11-09 13:40:00,46.8,46.9,46.79,46.81,13283.0,38.4242,38.5063,38.416,38.4324,13283.0
2018-11-09 13:50:00,46.81,46.84,46.76,46.82,20873.0,38.4324,38.457,38.3913,38.4406,20873.0
2018-11-09 14:00:00,46.81,46.89,46.79,46.79,28977.0,38.4324,38.4981,38.416,38.416,28977.0
2018-11-09 14:10:00,46.78,46.81,46.7,46.75,21633.0,38.4078,38.4324,38.3421,38.3831,21633.0
2018-11-09 14:20:00,46.76,46.82,46.75,46.79,14837.0,38.3913,38.4406,38.3831,38.416,14837.0
2018-11-09 14:30:00,46.79,46.99,46.79,46.98,24496.0,38.416,38.5802,38.416,38.572,24496.0
2018-11-09 14:40:00,46.99,47.08,46.99,47.06,22295.0,38.5802,38.6541,38.5802,38.6377,22295.0
2018-11-09 14:50:00,47.06,47.2,47.06,47.12,23304.0,38.6377,38.7526,38.6377,38.6869,23304.0
2018-11-09 15:00:00,47.13,47.22,47.13,47.19,23366.0,38.6951,38.769,38.6951,38.7444,23366.0
2018-11-09 15:10:00,47.19,47.28,47.14,47.24,24752.0,38.7444,38.8183,38.7033,38.7854,24752.0
2018-11-09 15:20:00,47.24,47.37,47.22,47.33,24637.0,38.7854,38.8922,38.769,38.8593,24637.0
2018-11-09 15:30:00,47.35,47.38,47.29,47.33,31518.0,38.8757,38.9004,38.8265,38.8593,31518.0
2018-11-09 15:40:00,47.32,47.41,47.19,47.21,61092.0,38.8511,38.925,38.7444,38.7608,61092.0
2018-11-09 15:50:00,47.22,47.31,47.09,47.09,86257.0,38.769,38.8429,38.6623,38.6623,86257.0
2018-11-12 09:30:00,47.18,47.22,46.78,46.78,41161.0,38.7362,38.769,38.4078,38.4078,41161.0
2018-11-12 09:40:00,46.78,46.89,46.75,46.79,37842.0,38.4078,38.4981,38.3831,38.416,37842.0
2018-11-12 09:50:00,46.78,46.79,46.68,46.75,39347.0,38.4078,38.416,38.3257,38.3831,39347.0
2018-11-12 10:00:00,46.74,46.74,46.54,46.55,37650.0,38.3749,38.3749,38.2107,38.2189,37650.0
2018-11-12 10:10:00,46.53,46.6,46.49,46.52,27020.0,38.2025,38.26,38.1697,38.1943,27020.0
2018-11-12 10:20:00,46.53,46.65,46.5,46.56,29515.0,38.2025,38.301,38.1779,38.2271,29515.0
2018-11-12 10:30:00,46.55,46.59,46.47,46.48,50758.0,38.2189,38.2518,38.1532,38.1615,50758.0
2018-11-12 10:40:00,46.46,46.48,46.37,46.37,35844.0,38.145,38.1615,38.0711,38.0711,35844.0
2018-11-12 10:50:00,46.36,46.39,46.24,46.25,42106.0,38.0629,38.0876,37.9644,37.9726,42106.0
2018-11-12 11:00:00,46.26,46.29,46.2,46.28,36319.0,37.9808,38.0055,37.9316,37.9972,36319.0
2018-11-12 11:10:00,46.27,46.31,46.07,46.07,36314.0,37.989,38.0219,37.8248,37.8248,36314.0
2018-11-12 11:20:00,46.08,46.16,46.04,46.06,18638.0,37.833,37.8987,37.8002,37.8166,18638.0
2018-11-12 11:30:00,46.05,46.17,46.03,46.16,24564.0,37.8084,37.9069,37.792,37.8987,24564.0
2018-11-12 11:40:00,46.18,46.25,46.13,46.2,24124.0,37.9151,37.9726,37.8741,37.9316,24124.0
2018-11-12 11:50:00,46.2,46.2,46.13,46.17,42494.0,37.9316,37.9316,37.8741,37.9069,42494.0
2018-11-12 12:00:00,46.17,46.3,46.15,46.28,38204.0,37.9069,38.0137,37.8905,37.9972,38204.0
2018-11-12 12:10:00,46.3,46.34,46.27,46.27,22901.0,38.0137,38.0465,37.989,37.989,22901.0
2018-11-12 12:20:00,46.26,46.27,46.11,46.11,19283.0,37.9808,37.989,37.8577,37.8577,19283.0
2018-11-12 12:30:00,46.1,46.1,46.02,46.05,40224.0,37.8495,37.8495,37.7838,37.8084,40224.0
2018-11-12 12:40:00,46.05,46.1,46.04,46.07,19975.0,37.8084,37.8495,37.8002,37.8248,19975.0
2018-11-12 12:50:00,46.08,46.08,46.0,46.01,13535.0,37.833,37.833,37.7674,37.7756,13535.0
2018-11-12 13:00:00,46.01,46.02,45.91,45.95,17801.0,37.7756,37.7838,37.6935,37.7263,17801.0
2018-11-12 13:10:00,45.96,45.96,45.9,45.91,14882.0,37.7345,37.7345,37.6853,37.6935,14882.0
2018-11-12 13:20:00,45.91,46.02,45.89,45.98,15872.0,37.6935,37.7838,37.677,37.7509,15872.0
2018-11-12 13:30:00,45.97,46.01,45.92,45.93,13800.0,37.7427,37.7756,37.7017,37.7099,13800.0
2018-11-12 13:40:00,45.93,45.94,45.73,45.77,43949.0,37.7099,37.7181,37.5457,37.5785,43949.0
2018-11-12 13:50:00,45.77,46.04,45.77,45.98,21089.0,37.5785,37.8002,37.5785,37.7509,21089.0
2018-11-12 14:00:00,45.98,46.02,45.94,45.94,18305.0,37.7509,37.7838,37.7181,37.7181,18305.0
2018-11-12 14:10:00,45.94,46.11,45.94,46.08,34470.0,37.7181,37.8577,37.7181,37.833,34470.0
2018-11-12 14:20:00,46.07,46.07,45.86,45.86,15843.0,37.8248,37.8248,37.6524,37.6524,15843.0
2018-11-12 14:30:00,45.87,45.92,45.77,45.79,37973.0,37.6606,37.7017,37.5785,37.5949,37973.0
2018-11-12 14:40:00,45.8,45.99,45.78,45.97,50775.0,37.6032,37.7591,37.5867,37.7427,50775.0
2018-11-12 14:50:00,45.97,45.99,45.76,45.77,28395.0,37.7427,37.7591,37.5703,37.5785,28395.0
2018-11-12 15:00:00,45.77,45.8,45.7,45.73,34152.0,37.5785,37.6032,37.521,37.5457,34152.0
2018-11-12 15:10:00,45.71,45.86,45.68,45.86,41883.0,37.5293,37.6524,37.5046,37.6524,41883.0
2018-11-12 15:20:00,45.85,45.96,45.83,45.91,22012.0,37.6442,37.7345,37.6278,37.6935,22012.0
2018-11-12 15:30:00,45.9,45.9,45.76,45.78,46229.0,37.6853,37.6853,37.5703,37.5867,46229.0
2018-11-12 15:40:00,45.78,45.87,45.7,45.74,75340.0,37.5867,37.6606,37.521,37.5539,75340.0
2018-11-12 15:50:00,45.74,45.74,45.54,45.62,173474.0,37.5539,37.5539,37.3897,37.4554,173474.0
2018-11-13 09:30:00,45.69,45.95,45.46,45.75,58376.0,37.5128,37.7263,37.324,37.5621,58376.0
2018-11-13 09:40:00,45.73,45.79,45.61,45.68,50584.0,37.5457,37.5949,37.4472,37.5046,50584.0
2018-11-13 09:50:00,45.68,45.68,45.49,45.53,52857.0,37.5046,37.5046,37.3486,37.3815,52857.0
2018-11-13 10:00:00,45.52,45.64,45.38,45.63,51587.0,37.3733,37.4718,37.2583,37.4636,51587.0
2018-11-13 10:10:00,45.63,45.71,45.58,45.7,28443.0,37.4636,37.5293,37.4225,37.521,28443.0
2018-11-13 10:20:00,45.69,45.69,45.37,45.38,33373.0,37.5128,37.5128,37.2501,37.2583,33373.0
2018-11-13 10:30:00,45.37,45.59,45.35,45.54,22590.0,37.2501,37.4307,37.2337,37.3897,22590.0
2018-11-13 10:40:00,45.54,45.65,45.48,45.55,45403.0,37.3897,37.48,37.3404,37.3979,45403.0
2018-11-13 10:50:00,45.56,45.68,45.52,45.64,33011.0,37.4061,37.5046,37.3733,37.4718,33011.0
2018-11-13 11:00:00,45.65,45.93,45.63,45.86,43991.0,37.48,37.7099,37.4636,37.6524,43991.0
2018-11-13 11:10:00,45.87,46.05,45.87,46.02,34478.0,37.6606,37.8084,37.6606,37.7838,34478.0
2018-11-13 11:20:00,46.02,46.02,45.72,45.74,40560.0,37.7838,37.7838,37.5375,37.5539,40560.0
2018-11-13 11:30:00,45.74,45.82,45.68,45.7,34227.0,37.5539,37.6196,37.5046,37.521,34227.0
2018-11-13 11:40:00,45.7,45.73,45.65,45.71,17290.0,37.521,37.5457,37.48,37.5293,17290.0
2018-11-13 11:50:00,45.72,45.78,45.67,45.69,21812.0,37.5375,37.5867,37.4964,37.5128,21812.0
2018-11-13 12:00:00,45.7,45.73,45.49,45.55,36547.0,37.521,37.5457,37.3486,37.3979,36547.0
2018-11-13 12:10:00,45.56,45.67,45.51,45.64,32776.0,37.4061,37.4964,37.3651,37.4718,32776.0
2018-11-13 12:20:00,45.64,45.67,45.56,45.58,22041.0,37.4718,37.4964,37.4061,37.4225,22041.0
2018-11-13 12:30:00,45.58,45.58,45.43,45.5,26828.0,37.4225,37.4225,37.2994,37.3568,26828.0
2018-11-13 12:40:00,45.5,45.5,45.34,45.37,33633.0,37.3568,37.3568,37.2255,37.2501,33633.0
2018-11-13 12:50:00,45.38,45.41,45.32,45.33,15038.0,37.2583,37.283,37.2091,37.2173,15038.0
2018-11-13 13:00:00,45.35,45.42,45.32,45.34,19380.0,37.2337,37.2912,37.2091,37.2255,19380.0
2018-11-13 13:10:00,45.36,45.37,45.2,45.3,25387.0,37.2419,37.2501,37.1105,37.1926,25387.0
2018-11-13 13:20:00,45.32,45.46,45.32,45.4,23288.0,37.2091,37.324,37.2091,37.2747,23288.0
2018-11-13 13:30:00,45.4,45.5,45.38,45.47,49408.0,37.2747,37.3568,37.2583,37.3322,49408.0
2018-11-13 13:40:00,45.48,45.48,45.31,45.33,29860.0,37.3404,37.3404,37.2008,37.2173,29860.0
2018-11-13 13:50:00,45.32,45.37,45.26,45.26,9484.0,37.2091,37.2501,37.1598,37.1598,9484.0
2018-11-13 14:00:00,45.26,45.29,45.18,45.18,24848.0,37.1598,37.1844,37.0941,37.0941,24848.0
2018-11-13 14:10:00,45.18,45.26,45.11,45.13,14456.0,37.0941,37.1598,37.0366,37.0531,14456.0
2018-11-13 14:20:00,45.14,45.17,45.03,45.15,18153.0,37.0613,37.0859,36.971,37.0695,18153.0
2018-11-13 14:30:00,45.15,45.34,45.14,45.3,19238.0,37.0695,37.2255,37.0613,37.1926,19238.0
2018-11-13 14:40:00,45.3,45.3,45.05,45.14,16882.0,37.1926,37.1926,36.9874,37.0613,16882.0
2018-11-13 14:50:00,45.13,45.27,45.12,45.21,22558.0,37.0531,37.168,37.0449,37.1187,22558.0
2018-11-13 15:00:00,45.2,45.35,45.16,45.21,35302.0,37.1105,37.2337,37.0777,37.1187,35302.0
2018-11-13 15:10:00,45.22,45.22,45.06,45.14,50529.0,37.127,37.127,36.9956,37.0613,50529.0
2018-11-13 15:20:00,45.14,45.23,45.07,45.18,38070.0,37.0613,37.1352,37.0038,37.0941,38070.0
2018-11-13 15:30:00,45.18,45.24,45.04,45.16,56306.0,37.0941,37.1434,36.9792,37.0777,56306.0
2018-11-13 15:40:00,45.17,45.26,45.16,45.25,71520.0,37.0859,37.1598,37.0777,37.1516,71520.0
2018-11-13 15:50:00,45.26,45.29,45.08,45.14,123520.0,37.1598,37.1844,37.012,37.0613,123520.0
2018-11-14 09:30:00,45.42,45.64,45.31,45.37,36856.0,37.2912,37.4718,37.2008,37.2501,36856.0
2018-11-14 09:40:00,45.36,45.43,45.17,45.22,76329.0,37.2419,37.2994,37.0859,37.127,76329.0
2018-11-14 09:50:00,45.24,45.29,45.06,45.15,91120.0,37.1434,37.1844,36.9956,37.0695,91120.0
2018-11-14 10:00:00,45.14,45.2,45.04,45.07,55735.0,37.0613,37.1105,36.9792,37.0038,55735.0
2018-11-14 10:10:00,45.07,45.18,44.98,45.02,67242.0,37.0038,37.0941,36.9299,36.9627,67242.0
2018-11-14 10:20:00,45.03,45.11,44.96,45.1,57819.0,36.971,37.0366,36.9135,37.0284,57819.0
2018-11-14 10:30:00,45.1,45.17,45.06,45.13,43466.0,37.0284,37.0859,36.9956,37.0531,43466.0
2018-11-14 10:40:00,45.12,45.19,45.03,45.06,44135.0,37.0449,37.1023,36.971,36.9956,44135.0
2018-11-14 10:50:00,45.05,45.1,44.97,45.06,57361.0,36.9874,37.0284,36.9217,36.9956,57361.0
2018-11-14 11:00:00,45.05,45.05,44.92,44.94,31682.0,36.9874,36.9874,36.8806,36.8971,31682.0
2018-11-14 11:10:00,44.93,45.01,44.86,44.86,29647.0,36.8889,36.9545,36.8314,36.8314,29647.0
2018-11-14 11:20:00,44.86,44.89,44.81,44.83,42345.0,36.8314,36.856,36.7903,36.8068,42345.0
2018-11-14 11:30:00,44.83,44.87,44.77,44.78,42531.0,36.8068,36.8396,36.7575,36.7657,42531.0
2018-11-14 11:40:00,44.78,44.89,44.77,44.85,23495.0,36.7657,36.856,36.7575,36.8232,23495.0
2018-11-14 11:50:00,44.85,45.0,44.8,45.0,25818.0,36.8232,36.9463,36.7821,36.9463,25818.0
2018-11-14 12:00:00,45.01,45.04,44.82,44.83,26823.0,36.9545,36.9792,36.7985,36.8068,26823.0
2018-11-14 12:10:00,44.83,44.88,44.72,44.85,38297.0,36.8068,36.8478,36.7164,36.8232,38297.0
2018-11-14 12:20:00,44.86,45.01,44.86,44.97,26939.0,36.8314,36.9545,36.8314,36.9217,26939.0
2018-11-14 12:30:00,44.96,44.98,44.73,44.85,26559.0,36.9135,36.9299,36.7247,36.8232,26559.0
2018-11-14 12:40:00,44.84,44.96,44.81,44.94,30013.0,36.815,36.9135,36.7903,36.8971,30013.0
2018-11-14 12:50:00,44.94,45.01,44.78,44.8,39765.0,36.8971,36.9545,36.7657,36.7821,39765.0
2018-11-14 13:00:00,44.79,45.0,44.76,44.88,43527.0,36.7739,36.9463,36.7493,36.8478,43527.0
2018-11-14 13:10:00,44.89,45.02,44.77,44.98,38145.0,36.856,36.9627,36.7575,36.9299,38145.0
2018-11-14 13:20:00,44.99,45.01,44.86,44.95,23840.0,36.9381,36.9545,36.8314,36.9053,23840.0
2018-11-14 13:30:00,44.94,44.95,44.84,44.89,24491.0,36.8971,36.9053,36.815,36.856,24491.0
2018-11-14 13:40:00,44.89,44.89,44.71,44.73,56642.0,36.856,36.856,36.7082,36.7247,56642.0
2018-11-14 13:50:00,44.72,44.79,44.71,44.75,27386.0,36.7164,36.7739,36.7082,36.7411,27386.0
2018-11-14 14:00:00,44.73,44.73,44.52,44.61,35668.0,36.7247,36.7247,36.5522,36.6261,35668.0
2018-11-14 14:10:00,44.62,44.87,44.59,44.8,35843.0,36.6343,36.8396,36.6097,36.7821,35843.0
2018-11-14 14:20:00,44.8,44.85,44.65,44.66,46172.0,36.7821,36.8232,36.659,36.6672,46172.0
2018-11-14 14:30:00,44.66,44.75,44.58,44.67,53616.0,36.6672,36.7411,36.6015,36.6754,53616.0
2018-11-14 14:40:00,44.67,44.73,44.58,44.71,55020.0,36.6754,36.7247,36.6015,36.7082,55020.0
2018-11-14 14:50:00,44.7,44.99,44.69,44.94,61958.0,36.7,36.9381,36.6918,36.8971,61958.0
2018-11-14 15:00:00,44.94,45.06,44.88,44.93,90979.0,36.8971,36.9956,36.8478,36.8889,90979.0
2018-11-14 15:10:00,44.93,44.93,44.84,44.87,62423.0,36.8889,36.8889,36.815,36.8396,62423.0
2018-11-14 15:20:00,44.87,44.89,44.76,44.78,44242.0,36.8396,36.856,36.7493,36.7657,44242.0
2018-11-14 15:30:00,44.76,44.8,44.61,44.62,77631.0,36.7493,36.7821,36.6261,36.6343,77631.0
2018-11-14 15:40:00,44.61,44.68,44.51,44.54,104350.0,36.6261,36.6836,36.544,36.5687,104350.0
2018-11-14 15:50:00,44.53,44.56,44.2,44.34,243891.0,36.5604,36.5851,36.2895,36.4044,243891.0
2018-11-15 09:30:00,46.84,47.1,46.04,46.29,353776.0,38.457,38.6705,37.8002,38.0055,353776.0
2018-11-15 09:40:00,46.29,46.49,46.07,46.24,230358.0,38.0055,38.1697,37.8248,37.9644,230358.0
2018-11-15 09:50:00,46.23,46.32,45.85,45.97,201399.0,37.9562,38.0301,37.6442,37.7427,201399.0
2018-11-15 10:00:00,45.96,46.03,45.73,45.8,134522.0,37.7345,37.792,37.5457,37.6032,134522.0
2018-11-15 10:10:00,45.79,45.87,45.68,45.73,103035.0,37.5949,37.6606,37.5046,37.5457,103035.0
2018-11-15 10:20:00,45.72,45.8,45.45,45.45,109295.0,37.5375,37.6032,37.3158,37.3158,109295.0
2018-11-15 10:30:00,45.45,45.5,45.16,45.5,114784.0,37.3158,37.3568,37.0777,37.3568,114784.0
2018-11-15 10:40:00,45.51,45.71,45.48,45.71,98937.0,37.3651,37.5293,37.3404,37.5293,98937.0
2018-11-15 10:50:00,45.72,45.8,45.63,45.64,79065.0,37.5375,37.6032,37.4636,37.4718,79065.0
2018-11-15 11:00:00,45.64,45.89,45.6,45.77,64711.0,37.4718,37.677,37.4389,37.5785,64711.0
2018-11-15 11:10:00,45.78,45.86,45.68,45.77,53608.0,37.5867,37.6524,37.5046,37.5785,53608.0
2018-11-15 11:20:00,45.78,45.92,45.75,45.88,103408.0,37.5867,37.7017,37.5621,37.6688,103408.0
2018-11-15 11:30:00,45.88,46.05,45.86,46.01,119811.0,37.6688,37.8084,37.6524,37.7756,119811.0
2018-11-15 11:40:00,45.99,46.08,45.91,45.98,75163.0,37.7591,37.833,37.6935,37.7509,75163.0
2018-11-15 11:50:00,45.97,46.12,45.94,46.02,45189.0,37.7427,37.8659,37.7181,37.7838,45189.0
2018-11-15 12:00:00,46.04,46.19,45.98,46.08,54414.0,37.8002,37.9234,37.7509,37.833,54414.0
2018-11-15 12:10:00,46.09,46.17,46.02,46.05,34963.0,37.8413,37.9069,37.7838,37.8084,34963.0
2018-11-15 12:20:00,46.05,46.15,45.83,45.97,63383.0,37.8084,37.8905,37.6278,37.7427,63383.0
2018-11-15 12:30:00,45.96,46.1,45.93,46.1,31919.0,37.7345,37.8495,37.7099,37.8495,31919.0
2018-11-15 12:40:00,46.12,46.12,45.86,45.92,41291.0,37.8659,37.8659,37.6524,37.7017,41291.0
2018-11-15 12:50:00,45.92,45.92,45.69,45.79,28501.0,37.7017,37.7017,37.5128,37.5949,28501.0
2018-11-15 13:00:00,45.78,45.82,45.6,45.61,49016.0,37.5867,37.6196,37.4389,37.4472,49016.0
2018-11-15 13:10:00,45.63,45.85,45.58,45.81,60616.0,37.4636,37.6442,37.4225,37.6114,60616.0
2018-11-15 13:20:00,45.8,46.26,45.8,46.25,92928.0,37.6032,37.9808,37.6032,37.9726,92928.0
2018-11-15 13:30:00,46.25,46.36,46.13,46.14,74154.0,37.9726,38.0629,37.8741,37.8823,74154.0
2018-11-15 13:40:00,46.14,46.44,46.12,46.25,76353.0,37.8823,38.1286,37.8659,37.9726,76353.0
2018-11-15 13:50:00,46.25,46.49,46.24,46.47,68897.0,37.9726,38.1697,37.9644,38.1532,68897.0
2018-11-15 14:00:00,46.48,46.53,46.38,46.42,63539.0,38.1615,38.2025,38.0793,38.1122,63539.0
2018-11-15 14:10:00,46.41,46.54,46.38,46.49,47446.0,38.104,38.2107,38.0793,38.1697,47446.0
2018-11-15 14:20:00,46.48,46.72,46.46,46.66,62210.0,38.1615,38.3585,38.145,38.3092,62210.0
2018-11-15 14:30:00,46.66,46.77,46.54,46.58,52544.0,38.3092,38.3996,38.2107,38.2436,52544.0
2018-11-15 14:40:00,46.58,46.74,46.57,46.72,33310.0,38.2436,38.3749,38.2353,38.3585,33310.0
2018-11-15 14:50:00,46.72,46.72,46.59,46.65,62645.0,38.3585,38.3585,38.2518,38.301,62645.0
2018-11-15 15:00:00,46.65,46.69,46.31,46.6,151652.0,38.301,38.3339,38.0219,38.26,151652.0
2018-11-15 15:10:00,46.61,46.74,46.56,46.57,83004.0,38.2682,38.3749,38.2271,38.2353,83004.0
2018-11-15 15:20:00,46.55,46.67,46.44,46.59,78748.0,38.2189,38.3174,38.1286,38.2518,78748.0
2018-11-15 15:30:00,46.59,46.74,46.59,46.72,84937.0,38.2518,38.3749,38.2518,38.3585,84937.0
2018-11-15 15:40:00,46.72,46.8,46.61,46.65,138467.0,38.3585,38.4242,38.2682,38.301,138467.0
2018-11-15 15:50:00,46.64,46.84,46.6,46.77,225139.0,38.2928,38.457,38.26,38.3996,225139.0
2018-11-16 09:30:00,46.49,46.64,46.14,46.22,161695.0,38.1697,38.2928,37.8823,37.948,161695.0
2018-11-16 09:40:00,46.22,46.69,46.21,46.68,59366.0,37.948,38.3339,37.9398,38.3257,59366.0
2018-11-16 09:50:00,46.69,46.7,46.54,46.65,54405.0,38.3339,38.3421,38.2107,38.301,54405.0
2018-11-16 10:00:00,46.64,46.66,46.43,46.45,60516.0,38.2928,38.3092,38.1204,38.1368,60516.0
2018-11-16 10:10:00,46.44,46.7,46.44,46.64,51157.0,38.1286,38.3421,38.1286,38.2928,51157.0
2018-11-16 10:20:00,46.65,46.69,46.55,46.56,40947.0,38.301,38.3339,38.2189,38.2271,40947.0
2018-11-16 10:30:00,46.56,46.75,46.53,46.69,42411.0,38.2271,38.3831,38.2025,38.3339,42411.0
2018-11-16 10:40:00,46.69,46.73,46.55,46.6,31767.0,38.3339,38.3667,38.2189,38.26,31767.0
2018-11-16 10:50:00,46.6,46.6,46.5,46.5,31271.0,38.26,38.26,38.1779,38.1779,31271.0
2018-11-16 11:00:00,46.5,46.53,46.42,46.44,36192.0,38.1779,38.2025,38.1122,38.1286,36192.0
2018-11-16 11:10:00,46.44,46.54,46.42,46.5,43518.0,38.1286,38.2107,38.1122,38.1779,43518.0
2018-11-16 11:20:00,46.49,46.58,46.47,46.52,28963.0,38.1697,38.2436,38.1532,38.1943,28963.0
2018-11-16 11:30:00,46.52,46.53,46.4,46.43,33730.0,38.1943,38.2025,38.0958,38.1204,33730.0
2018-11-16 11:40:00,46.43,46.43,46.24,46.26,35360.0,38.1204,38.1204,37.9644,37.9808,35360.0
2018-11-16 11:50:00,46.26,46.31,46.21,46.26,30118.0,37.9808,38.0219,37.9398,37.9808,30118.0
2018-11-16 12:00:00,46.27,46.44,46.24,46.44,27223.0,37.989,38.1286,37.9644,38.1286,27223.0
2018-11-16 12:10:00,46.43,46.47,46.37,46.42,18935.0,38.1204,38.1532,38.0711,38.1122,18935.0
2018-11-16 12:20:00,46.42,46.46,46.39,46.39,22067.0,38.1122,38.145,38.0876,38.0876,22067.0
2018-11-16 12:30:00,46.4,46.74,46.36,46.66,93513.0,38.0958,38.3749,38.0629,38.3092,93513.0
2018-11-16 12:40:00,46.67,46.9,46.65,46.85,68231.0,38.3174,38.5063,38.301,38.4652,68231.0
2018-11-16 12:50:00,46.86,46.86,46.73,46.8,31406.0,38.4734,38.4734,38.3667,38.4242,31406.0
2018-11-16 13:00:00,46.79,46.81,46.54,46.61,43328.0,38.416,38.4324,38.2107,38.2682,43328.0
2018-11-16 13:10:00,46.62,46.65,46.58,46.61,14934.0,38.2764,38.301,38.2436,38.2682,14934.0
2018-11-16 13:20:00,46.61,46.63,46.54,46.58,23068.0,38.2682,38.2846,38.2107,38.2436,23068.0
2018-11-16 13:30:00,46.59,46.61,46.53,46.59,22511.0,38.2518,38.2682,38.2025,38.2518,22511.0
2018-11-16 13:40:00,46.59,46.63,46.49,46.58,41933.0,38.2518,38.2846,38.1697,38.2436,41933.0
2018-11-16 13:50:00,46.58,46.64,46.54,46.64,31348.0,38.2436,38.2928,38.2107,38.2928,31348.0
2018-11-16 14:00:00,46.64,46.75,46.64,46.67,33920.0,38.2928,38.3831,38.2928,38.3174,33920.0
2018-11-16 14:10:00,46.67,46.71,46.56,46.64,48753.0,38.3174,38.3503,38.2271,38.2928,48753.0
2018-11-16 14:20:00,46.64,46.79,46.59,46.76,45582.0,38.2928,38.416,38.2518,38.3913,45582.0
2018-11-16 14:30:00,46.76,46.85,46.76,46.85,38749.0,38.3913,38.4652,38.3913,38.4652,38749.0
2018-11-16 14:40:00,46.85,46.89,46.81,46.88,38665.0,38.4652,38.4981,38.4324,38.4899,38665.0
2018-11-16 14:50:00,46.89,46.94,46.85,46.89,45225.0,38.4981,38.5391,38.4652,38.4981,45225.0
2018-11-16 15:00:00,46.9,46.9,46.76,46.77,53957.0,38.5063,38.5063,38.3913,38.3996,53957.0
2018-11-16 15:10:00,46.76,46.99,46.75,46.99,59130.0,38.3913,38.5802,38.3831,38.5802,59130.0
2018-11-16 15:20:00,46.99,47.04,46.91,46.91,83708.0,38.5802,38.6212,38.5145,38.5145,83708.0
2018-11-16 15:30:00,46.91,46.91,46.76,46.78,66556.0,38.5145,38.5145,38.3913,38.4078,66556.0
2018-11-16 15:40:00,46.78,46.78,46.6,46.6,82569.0,38.4078,38.4078,38.26,38.26,82569.0
2018-11-16 15:50:00,46.61,46.63,46.32,46.32,294124.0,38.2682,38.2846,38.0301,38.0301,294124.0
2018-11-19 09:30:00,46.4,46.44,46.25,46.4,50629.0,38.0958,38.1286,37.9726,38.0958,50629.0
2018-11-19 09:40:00,46.4,46.58,46.37,46.44,46475.0,38.0958,38.2436,38.0711,38.1286,46475.0
2018-11-19 09:50:00,46.44,46.47,46.21,46.35,40240.0,38.1286,38.1532,37.9398,38.0547,40240.0
2018-11-19 10:00:00,46.33,46.34,46.14,46.15,39517.0,38.0383,38.0465,37.8823,37.8905,39517.0
2018-11-19 10:10:00,46.15,46.22,46.06,46.06,35290.0,37.8905,37.948,37.8166,37.8166,35290.0
2018-11-19 10:20:00,46.04,46.06,45.91,45.98,32160.0,37.8002,37.8166,37.6935,37.7509,32160.0
2018-11-19 10:30:00,45.98,45.99,45.71,45.85,59527.0,37.7509,37.7591,37.5293,37.6442,59527.0
2018-11-19 10:40:00,45.84,45.89,45.79,45.84,46339.0,37.636,37.677,37.5949,37.636,46339.0
2018-11-19 10:50:00,45.83,46.1,45.83,46.06,48382.0,37.6278,37.8495,37.6278,37.8166,48382.0
2018-11-19 11:00:00,46.06,46.1,45.95,45.97,33462.0,37.8166,37.8495,37.7263,37.7427,33462.0
2018-11-19 11:10:00,45.97,45.98,45.86,45.92,22403.0,37.7427,37.7509,37.6524,37.7017,22403.0
2018-11-19 11:20:00,45.91,45.98,45.82,45.86,31018.0,37.6935,37.7509,37.6196,37.6524,31018.0
2018-11-19 11:30:00,45.84,45.92,45.8,45.86,22172.0,37.636,37.7017,37.6032,37.6524,22172.0
2018-11-19 11:40:00,45.85,45.92,45.8,45.87,20890.0,37.6442,37.7017,37.6032,37.6606,20890.0
2018-11-19 11:50:00,45.87,45.9,45.64,45.76,39455.0,37.6606,37.6853,37.4718,37.5703,39455.0
2018-11-19 12:00:00,45.78,45.81,45.55,45.61,30913.0,37.5867,37.6114,37.3979,37.4472,30913.0
2018-11-19 12:10:00,45.62,45.73,45.62,45.71,27591.0,37.4554,37.5457,37.4554,37.5293,27591.0
2018-11-19 12:20:00,45.72,45.76,45.59,45.67,29223.0,37.5375,37.5703,37.4307,37.4964,29223.0
2018-11-19 12:30:00,45.65,45.68,45.54,45.68,29083.0,37.48,37.5046,37.3897,37.5046,29083.0
2018-11-19 12:40:00,45.69,45.71,45.61,45.63,12324.0,37.5128,37.5293,37.4472,37.4636,12324.0
2018-11-19 12:50:00,45.63,45.66,45.54,45.61,20811.0,37.4636,37.4882,37.3897,37.4472,20811.0
2018-11-19 13:00:00,45.6,45.62,45.44,45.45,23814.0,37.4389,37.4554,37.3076,37.3158,23814.0
2018-11-19 13:10:00,45.45,45.53,45.34,45.45,28124.0,37.3158,37.3815,37.2255,37.3158,28124.0
2018-11-19 13:20:00,45.44,45.48,45.32,45.35,29651.0,37.3076,37.3404,37.2091,37.2337,29651.0
2018-11-19 13:30:00,45.35,45.56,45.25,45.54,38477.0,37.2337,37.4061,37.1516,37.3897,38477.0
2018-11-19 13:40:00,45.53,45.6,45.49,45.55,27112.0,37.3815,37.4389,37.3486,37.3979,27112.0
2018-11-19 13:50:00,45.55,45.56,45.43,45.43,23830.0,37.3979,37.4061,37.2994,37.2994,23830.0
2018-11-19 14:00:00,45.43,45.5,45.32,45.49,39554.0,37.2994,37.3568,37.2091,37.3486,39554.0
2018-11-19 14:10:00,45.49,45.59,45.42,45.57,37485.0,37.3486,37.4307,37.2912,37.4143,37485.0
2018-11-19 14:20:00,45.57,45.69,45.53,45.65,41080.0,37.4143,37.5128,37.3815,37.48,41080.0
2018-11-19 14:30:00,45.64,45.7,45.53,45.7,33641.0,37.4718,37.521,37.3815,37.521,33641.0
2018-11-19 14:40:00,45.7,45.77,45.65,45.73,54559.0,37.521,37.5785,37.48,37.5457,54559.0
2018-11-19 14:50:00,45.73,45.78,45.67,45.74,36278.0,37.5457,37.5867,37.4964,37.5539,36278.0
2018-11-19 15:00:00,45.74,45.8,45.66,45.77,33252.0,37.5539,37.6032,37.4882,37.5785,33252.0
2018-11-19 15:10:00,45.77,45.95,45.77,45.92,54629.0,37.5785,37.7263,37.5785,37.7017,54629.0
2018-11-19 15:20:00,45.92,45.95,45.79,45.83,33801.0,37.7017,37.7263,37.5949,37.6278,33801.0
2018-11-19 15:30:00,45.84,45.85,45.66,45.68,41764.0,37.636,37.6442,37.4882,37.5046,41764.0
2018-11-19 15:40:00,45.68,45.68,45.56,45.65,77961.0,37.5046,37.5046,37.4061,37.48,77961.0
2018-11-19 15:50:00,45.65,45.74,45.54,45.74,169968.0,37.48,37.5539,37.3897,37.5539,169968.0
2018-11-20 09:30:00,44.94,45.26,44.84,45.15,128004.0,36.8971,37.1598,36.815,37.0695,128004.0
2018-11-20 09:40:00,45.16,45.27,44.92,44.98,58103.0,37.0777,37.168,36.8806,36.9299,58103.0
2018-11-20 09:50:00,44.97,44.98,44.64,44.77,67504.0,36.9217,36.9299,36.6508,36.7575,67504.0
2018-11-20 10:00:00,44.76,44.82,44.59,44.64,42533.0,36.7493,36.7985,36.6097,36.6508,42533.0
2018-11-20 10:10:00,44.62,44.68,44.33,44.63,92929.0,36.6343,36.6836,36.3962,36.6425,92929.0
2018-11-20 10:20:00,44.63,44.85,44.62,44.79,48994.0,36.6425,36.8232,36.6343,36.7739,48994.0
2018-11-20 10:30:00,44.79,44.91,44.69,44.9,53221.0,36.7739,36.8724,36.6918,36.8642,53221.0
2018-11-20 10:40:00,44.89,44.98,44.85,44.94,44582.0,36.856,36.9299,36.8232,36.8971,44582.0
2018-11-20 10:50:00,44.93,45.14,44.9,45.09,43115.0,36.8889,37.0613,36.8642,37.0202,43115.0
2018-11-20 11:00:00,45.1,45.12,44.87,45.0,29346.0,37.0284,37.0449,36.8396,36.9463,29346.0
2018-11-20 11:10:00,44.99,45.03,44.75,44.75,15180.0,36.9381,36.971,36.7411,36.7411,15180.0
2018-11-20 11:20:00,44.73,44.79,44.63,44.66,24877.0,36.7247,36.7739,36.6425,36.6672,24877.0
2018-11-20 11:30:00,44.67,44.92,44.62,44.92,33037.0,36.6754,36.8806,36.6343,36.8806,33037.0
2018-11-20 11:40:00,44.94,45.05,44.9,44.9,29813.0,36.8971,36.9874,36.8642,36.8642,29813.0
2018-11-20 11:50:00,44.89,45.01,44.85,44.94,25183.0,36.856,36.9545,36.8232,36.8971,25183.0
2018-11-20 12:00:00,44.96,45.06,44.88,44.95,88830.0,36.9135,36.9956,36.8478,36.9053,88830.0
2018-11-20 12:10:00,44.93,44.93,44.82,44.86,25704.0,36.8889,36.8889,36.7985,36.8314,25704.0
2018-11-20 12:20:00,44.83,45.03,44.77,45.01,24406.0,36.8068,36.971,36.7575,36.9545,24406.0
2018-11-20 12:30:00,45.02,45.08,44.87,44.9,23537.0,36.9627,37.012,36.8396,36.8642,23537.0
2018-11-20 12:40:00,44.88,44.91,44.8,44.82,18901.0,36.8478,36.8724,36.7821,36.7985,18901.0
2018-11-20 12:50:00,44.81,44.86,44.75,44.77,15251.0,36.7903,36.8314,36.7411,36.7575,15251.0
2018-11-20 13:00:00,44.75,44.82,44.73,44.77,17785.0,36.7411,36.7985,36.7247,36.7575,17785.0
2018-11-20 13:10:00,44.76,44.79,44.57,44.57,29976.0,36.7493,36.7739,36.5933,36.5933,29976.0
2018-11-20 13:20:00,44.57,44.62,44.47,44.58,33848.0,36.5933,36.6343,36.5112,36.6015,33848.0
2018-11-20 13:30:00,44.57,44.64,44.49,44.53,15612.0,36.5933,36.6508,36.5276,36.5604,15612.0
2018-11-20 13:40:00,44.52,44.71,44.51,44.63,23720.0,36.5522,36.7082,36.544,36.6425,23720.0
2018-11-20 13:50:00,44.62,44.66,44.53,44.53,26075.0,36.6343,36.6672,36.5604,36.5604,26075.0
2018-11-20 14:00:00,44.51,44.52,44.3,44.3,73142.0,36.544,36.5522,36.3716,36.3716,73142.0
2018-11-20 14:10:00,44.3,44.57,44.3,44.5,43829.0,36.3716,36.5933,36.3716,36.5358,43829.0
2018-11-20 14:20:00,44.5,44.5,44.35,44.37,27185.0,36.5358,36.5358,36.4127,36.4291,27185.0
2018-11-20 14:30:00,44.38,44.62,44.35,44.58,37761.0,36.4373,36.6343,36.4127,36.6015,37761.0
2018-11-20 14:40:00,44.58,44.6,44.38,44.39,33261.0,36.6015,36.6179,36.4373,36.4455,33261.0
2018-11-20 14:50:00,44.39,44.47,44.34,44.43,35408.0,36.4455,36.5112,36.4044,36.4783,35408.0
2018-11-20 15:00:00,44.43,44.53,44.14,44.27,57216.0,36.4783,36.5604,36.2402,36.347,57216.0
2018-11-20 15:10:00,44.25,44.46,44.22,44.41,66386.0,36.3306,36.503,36.3059,36.4619,66386.0
2018-11-20 15:20:00,44.41,44.53,44.34,44.49,46844.0,36.4619,36.5604,36.4044,36.5276,46844.0
2018-11-20 15:30:00,44.48,44.58,44.38,44.58,52791.0,36.5194,36.6015,36.4373,36.6015,52791.0
2018-11-20 15:40:00,44.58,44.58,44.34,44.36,85638.0,36.6015,36.6015,36.4044,36.4209,85638.0
2018-11-20 15:50:00,44.37,44.53,44.3,44.48,146383.0,36.4291,36.5604,36.3716,36.5194,146383.0
2018-11-21 09:30:00,44.79,45.03,44.75,44.76,33272.0,36.7739,36.971,36.7411,36.7493,33272.0
2018-11-21 09:40:00,44.76,44.78,44.59,44.59,24000.0,36.7493,36.7657,36.6097,36.6097,24000.0
2018-11-21 09:50:00,44.59,44.7,44.4,44.69,50338.0,36.6097,36.7,36.4537,36.6918,50338.0
2018-11-21 10:00:00,44.69,44.87,44.64,44.65,77054.0,36.6918,36.8396,36.6508,36.659,77054.0
2018-11-21 10:10:00,44.65,44.67,44.51,44.64,31093.0,36.659,36.6754,36.544,36.6508,31093.0
2018-11-21 10:20:00,44.64,44.79,44.57,44.73,24582.0,36.6508,36.7739,36.5933,36.7247,24582.0
2018-11-21 10:30:00,44.72,44.79,44.59,44.59,25219.0,36.7164,36.7739,36.6097,36.6097,25219.0
2018-11-21 10:40:00,44.6,44.62,44.43,44.53,30314.0,36.6179,36.6343,36.4783,36.5604,30314.0
2018-11-21 10:50:00,44.54,44.61,44.49,44.57,20005.0,36.5687,36.6261,36.5276,36.5933,20005.0
2018-11-21 11:00:00,44.56,44.65,44.48,44.65,17443.0,36.5851,36.659,36.5194,36.659,17443.0
2018-11-21 11:10:00,44.66,44.78,44.66,44.78,15321.0,36.6672,36.7657,36.6672,36.7657,15321.0
2018-11-21 11:20:00,44.78,44.8,44.73,44.74,17768.0,36.7657,36.7821,36.7247,36.7329,17768.0
2018-11-21 11:30:00,44.75,44.79,44.66,44.67,14424.0,36.7411,36.7739,36.6672,36.6754,14424.0
2018-11-21 11:40:00,44.67,44.72,44.63,44.72,10915.0,36.6754,36.7164,36.6425,36.7164,10915.0
2018-11-21 11:50:00,44.72,44.76,44.62,44.63,20750.0,36.7164,36.7493,36.6343,36.6425,20750.0
2018-11-21 12:00:00,44.63,44.67,44.57,44.58,15714.0,36.6425,36.6754,36.5933,36.6015,15714.0
2018-11-21 12:10:00,44.58,44.71,44.58,44.71,22658.0,36.6015,36.7082,36.6015,36.7082,22658.0
2018-11-21 12:20:00,44.71,44.78,44.67,44.78,25457.0,36.7082,36.7657,36.6754,36.7657,25457.0
2018-11-21 12:30:00,44.78,44.81,44.75,44.81,29311.0,36.7657,36.7903,36.7411,36.7903,29311.0
2018-11-21 12:40:00,44.82,44.91,44.82,44.91,11751.0,36.7985,36.8724,36.7985,36.8724,11751.0
2018-11-21 12:50:00,44.9,44.95,44.9,44.91,16056.0,36.8642,36.9053,36.8642,36.8724,16056.0
2018-11-21 13:00:00,44.92,44.96,44.9,44.93,13052.0,36.8806,36.9135,36.8642,36.8889,13052.0
2018-11-21 13:10:00,44.92,45.0,44.92,44.96,13654.0,36.8806,36.9463,36.8806,36.9135,13654.0
2018-11-21 13:20:00,44.95,44.95,44.89,44.95,25425.0,36.9053,36.9053,36.856,36.9053,25425.0
2018-11-21 13:30:00,44.96,45.03,44.96,45.03,33136.0,36.9135,36.971,36.9135,36.971,33136.0
2018-11-21 13:40:00,45.03,45.07,44.99,45.03,24467.0,36.971,37.0038,36.9381,36.971,24467.0
2018-11-21 13:50:00,45.02,45.06,44.99,45.05,18131.0,36.9627,36.9956,36.9381,36.9874,18131.0
2018-11-21 14:00:00,45.05,45.1,44.99,45.1,19938.0,36.9874,37.0284,36.9381,37.0284,19938.0
2018-11-21 14:10:00,45.09,45.13,45.05,45.09,22076.0,37.0202,37.0531,36.9874,37.0202,22076.0
2018-11-21 14:20:00,45.09,45.16,45.08,45.15,20475.0,37.0202,37.0777,37.012,37.0695,20475.0
2018-11-21 14:30:00,45.15,45.17,45.03,45.03,18964.0,37.0695,37.0859,36.971,36.971,18964.0
2018-11-21 14:40:00,45.03,45.1,45.02,45.07,27550.0,36.971,37.0284,36.9627,37.0038,27550.0
2018-11-21 14:50:00,45.07,45.13,45.04,45.04,25170.0,37.0038,37.0531,36.9792,36.9792,25170.0
2018-11-21 15:00:00,45.05,45.14,45.04,45.14,28301.0,36.9874,37.0613,36.9792,37.0613,28301.0
2018-11-21 15:10:00,45.13,45.13,45.04,45.05,22152.0,37.0531,37.0531,36.9792,36.9874,22152.0
2018-11-21 15:20:00,45.05,45.07,45.0,45.01,27361.0,36.9874,37.0038,36.9463,36.9545,27361.0
2018-11-21 15:30:00,45.0,45.0,44.9,44.94,45720.0,36.9463,36.9463,36.8642,36.8971,45720.0
2018-11-21 15:40:00,44.94,45.03,44.85,44.98,71639.0,36.8971,36.971,36.8232,36.9299,71639.0
2018-11-21 15:50:00,44.98,45.0,44.89,44.89,80381.0,36.9299,36.9463,36.856,36.856,80381.0
2018-11-23 09:30:00,44.44,44.79,44.41,44.75,35953.0,36.4866,36.7739,36.4619,36.7411,35953.0
2018-11-23 09:40:00,44.75,44.93,44.75,44.92,26027.0,36.7411,36.8889,36.7411,36.8806,26027.0
2018-11-23 09:50:00,44.91,45.02,44.86,44.88,30996.0,36.8724,36.9627,36.8314,36.8478,30996.0
2018-11-23 10:00:00,44.89,45.03,44.89,45.02,24522.0,36.856,36.971,36.856,36.9627,24522.0
2018-11-23 10:10:00,45.02,45.09,44.96,45.05,23350.0,36.9627,37.0202,36.9135,36.9874,23350.0
2018-11-23 10:20:00,45.06,45.07,44.98,45.06,23279.0,36.9956,37.0038,36.9299,36.9956,23279.0
2018-11-23 10:30:00,45.05,45.12,45.03,45.1,29406.0,36.9874,37.0449,36.971,37.0284,29406.0
2018-11-23 10:40:00,45.09,45.09,45.0,45.0,11200.0,37.0202,37.0202,36.9463,36.9463,11200.0
2018-11-23 10:50:00,45.01,45.08,44.96,44.96,9300.0,36.9545,37.012,36.9135,36.9135,9300.0
2018-11-23 11:00:00,44.96,44.99,44.95,44.96,12293.0,36.9135,36.9381,36.9053,36.9135,12293.0
2018-11-23 11:10:00,44.95,45.06,44.94,45.06,12927.0,36.9053,36.9956,36.8971,36.9956,12927.0
2018-11-23 11:20:00,45.05,45.06,44.97,44.97,9984.0,36.9874,36.9956,36.9217,36.9217,9984.0
2018-11-23 11:30:00,44.97,44.98,44.9,44.9,9083.0,36.9217,36.9299,36.8642,36.8642,9083.0
2018-11-23 11:40:00,44.9,44.94,44.9,44.93,9173.0,36.8642,36.8971,36.8642,36.8889,9173.0
2018-11-23 11:50:00,44.93,44.93,44.77,44.77,15643.0,36.8889,36.8889,36.7575,36.7575,15643.0
2018-11-23 12:00:00,44.76,44.79,44.72,44.78,15816.0,36.7493,36.7739,36.7164,36.7657,15816.0
2018-11-23 12:10:00,44.78,44.87,44.77,44.86,22938.0,36.7657,36.8396,36.7575,36.8314,22938.0
2018-11-23 12:20:00,44.85,44.91,44.82,44.82,17383.0,36.8232,36.8724,36.7985,36.7985,17383.0
2018-11-23 12:30:00,44.81,44.88,44.77,44.87,39445.0,36.7903,36.8478,36.7575,36.8396,39445.0
2018-11-23 12:40:00,44.87,44.87,44.77,44.8,30433.0,36.8396,36.8396,36.7575,36.7821,30433.0
2018-11-23 12:50:00,44.8,44.8,44.53,44.54,53361.0,36.7821,36.7821,36.5604,36.5687,53361.0
2018-11-26 09:30:00,45.14,45.4,45.11,45.29,37675.0,37.0613,37.2747,37.0366,37.1844,37675.0
2018-11-26 09:40:00,45.3,45.46,45.28,45.44,19194.0,37.1926,37.324,37.1762,37.3076,19194.0
2018-11-26 09:50:00,45.46,45.57,45.44,45.57,40457.0,37.324,37.4143,37.3076,37.4143,40457.0
2018-11-26 10:00:00,45.57,45.63,45.52,45.53,31984.0,37.4143,37.4636,37.3733,37.3815,31984.0
2018-11-26 10:10:00,45.53,45.53,45.36,45.37,21447.0,37.3815,37.3815,37.2419,37.2501,21447.0
2018-11-26 10:20:00,45.35,45.41,45.33,45.4,20795.0,37.2337,37.283,37.2173,37.2747,20795.0
2018-11-26 10:30:00,45.41,45.48,45.33,45.48,34160.0,37.283,37.3404,37.2173,37.3404,34160.0
2018-11-26 10:40:00,45.46,45.56,45.43,45.43,35653.0,37.324,37.4061,37.2994,37.2994,35653.0
2018-11-26 10:50:00,45.43,45.58,45.43,45.48,38845.0,37.2994,37.4225,37.2994,37.3404,38845.0
2018-11-26 11:00:00,45.49,45.49,45.35,45.41,19257.0,37.3486,37.3486,37.2337,37.283,19257.0
2018-11-26 11:10:00,45.4,45.44,45.36,45.39,16552.0,37.2747,37.3076,37.2419,37.2665,16552.0
2018-11-26 11:20:00,45.39,45.4,45.24,45.26,31710.0,37.2665,37.2747,37.1434,37.1598,31710.0
2018-11-26 11:30:00,45.24,45.24,45.15,45.17,32060.0,37.1434,37.1434,37.0695,37.0859,32060.0
2018-11-26 11:40:00,45.16,45.17,45.13,45.15,20759.0,37.0777,37.0859,37.0531,37.0695,20759.0
2018-11-26 11:50:00,45.14,45.28,45.14,45.26,12746.0,37.0613,37.1762,37.0613,37.1598,12746.0
2018-11-26 12:00:00,45.27,45.41,45.26,45.41,13614.0,37.168,37.283,37.1598,37.283,13614.0
2018-11-26 12:10:00,45.4,45.4,45.27,45.27,30051.0,37.2747,37.2747,37.168,37.168,30051.0
2018-11-26 12:20:00,45.25,45.26,45.18,45.2,11900.0,37.1516,37.1598,37.0941,37.1105,11900.0
2018-11-26 12:30:00,45.2,45.21,45.11,45.15,17048.0,37.1105,37.1187,37.0366,37.0695,17048.0
2018-11-26 12:40:00,45.16,45.21,45.15,45.2,10502.0,37.0777,37.1187,37.0695,37.1105,10502.0
2018-11-26 12:50:00,45.2,45.22,45.17,45.22,8315.0,37.1105,37.127,37.0859,37.127,8315.0
2018-11-26 13:00:00,45.23,45.31,45.22,45.31,13958.0,37.1352,37.2008,37.127,37.2008,13958.0
2018-11-26 13:10:00,45.31,45.36,45.31,45.35,7333.0,37.2008,37.2419,37.2008,37.2337,7333.0
2018-11-26 13:20:00,45.34,45.4,45.33,45.35,10334.0,37.2255,37.2747,37.2173,37.2337,10334.0
2018-11-26 13:30:00,45.35,45.4,45.35,45.37,9039.0,37.2337,37.2747,37.2337,37.2501,9039.0
2018-11-26 13:40:00,45.37,45.44,45.35,45.43,9233.0,37.2501,37.3076,37.2337,37.2994,9233.0
2018-11-26 13:50:00,45.44,45.49,45.43,45.48,20674.0,37.3076,37.3486,37.2994,37.3404,20674.0
2018-11-26 14:00:00,45.47,45.48,45.45,45.48,6091.0,37.3322,37.3404,37.3158,37.3404,6091.0
2018-11-26 14:10:00,45.47,45.53,45.47,45.48,17609.0,37.3322,37.3815,37.3322,37.3404,17609.0
2018-11-26 14:20:00,45.48,45.52,45.47,45.5,10613.0,37.3404,37.3733,37.3322,37.3568,10613.0
2018-11-26 14:30:00,45.51,45.59,45.51,45.59,22077.0,37.3651,37.4307,37.3651,37.4307,22077.0
2018-11-26 14:40:00,45.59,45.6,45.52,45.55,12606.0,37.4307,37.4389,37.3733,37.3979,12606.0
2018-11-26 14:50:00,45.56,45.59,45.49,45.59,10590.0,37.4061,37.4307,37.3486,37.4307,10590.0
2018-11-26 15:00:00,45.58,45.61,45.52,45.52,29396.0,37.4225,37.4472,37.3733,37.3733,29396.0
2018-11-26 15:10:00,45.51,45.52,45.45,45.49,14276.0,37.3651,37.3733,37.3158,37.3486,14276.0
2018-11-26 15:20:00,45.49,45.49,45.44,45.44,14989.0,37.3486,37.3486,37.3076,37.3076,14989.0
2018-11-26 15:30:00,45.43,45.55,45.43,45.49,32812.0,37.2994,37.3979,37.2994,37.3486,32812.0
2018-11-26 15:40:00,45.49,45.61,45.49,45.56,61253.0,37.3486,37.4472,37.3486,37.4061,61253.0
2018-11-26 15:50:00,45.57,45.6,45.54,45.58,62341.0,37.4143,37.4389,37.3897,37.4225,62341.0
2018-11-27 09:30:00,45.5,45.72,45.32,45.32,41549.0,37.3568,37.5375,37.2091,37.2091,41549.0
2018-11-27 09:40:00,45.35,45.45,45.22,45.44,23421.0,37.2337,37.3158,37.127,37.3076,23421.0
2018-11-27 09:50:00,45.44,45.53,45.37,45.51,42561.0,37.3076,37.3815,37.2501,37.3651,42561.0
2018-11-27 10:00:00,45.5,45.57,45.34,45.57,27104.0,37.3568,37.4143,37.2255,37.4143,27104.0
2018-11-27 10:10:00,45.57,45.84,45.57,45.77,37672.0,37.4143,37.636,37.4143,37.5785,37672.0
2018-11-27 10:20:00,45.77,45.84,45.73,45.77,20229.0,37.5785,37.636,37.5457,37.5785,20229.0
2018-11-27 10:30:00,45.77,45.83,45.69,45.75,17446.0,37.5785,37.6278,37.5128,37.5621,17446.0
2018-11-27 10:40:00,45.75,45.88,45.74,45.87,13782.0,37.5621,37.6688,37.5539,37.6606,13782.0
2018-11-27 10:50:00,45.88,45.99,45.88,45.93,33272.0,37.6688,37.7591,37.6688,37.7099,33272.0
2018-11-27 11:00:00,45.91,46.01,45.88,45.98,32110.0,37.6935,37.7756,37.6688,37.7509,32110.0
2018-11-27 11:10:00,45.98,45.99,45.86,45.98,21974.0,37.7509,37.7591,37.6524,37.7509,21974.0
2018-11-27 11:20:00,45.99,46.01,45.93,46.0,16066.0,37.7591,37.7756,37.7099,37.7674,16066.0
2018-11-27 11:30:00,46.0,46.0,45.92,45.96,15932.0,37.7674,37.7674,37.7017,37.7345,15932.0
2018-11-27 11:40:00,45.99,46.01,45.91,45.98,23737.0,37.7591,37.7756,37.6935,37.7509,23737.0
2018-11-27 11:50:00,45.98,46.1,45.98,46.08,16518.0,37.7509,37.8495,37.7509,37.833,16518.0
2018-11-27 12:00:00,46.08,46.14,46.04,46.14,11344.0,37.833,37.8823,37.8002,37.8823,11344.0
2018-11-27 12:10:00,46.14,46.15,46.07,46.13,16464.0,37.8823,37.8905,37.8248,37.8741,16464.0
2018-11-27 12:20:00,46.13,46.17,45.96,45.98,20888.0,37.8741,37.9069,37.7345,37.7509,20888.0
2018-11-27 12:30:00,45.97,46.09,45.94,46.09,16364.0,37.7427,37.8413,37.7181,37.8413,16364.0
2018-11-27 12:40:00,46.08,46.1,45.99,46.0,14581.0,37.833,37.8495,37.7591,37.7674,14581.0
2018-11-27 12:50:00,45.99,46.01,45.94,45.96,12063.0,37.7591,37.7756,37.7181,37.7345,12063.0
2018-11-27 13:00:00,45.96,46.04,45.96,46.02,16277.0,37.7345,37.8002,37.7345,37.7838,16277.0
2018-11-27 13:10:00,46.03,46.17,45.96,46.05,59051.0,37.792,37.9069,37.7345,37.8084,59051.0
2018-11-27 13:20:00,46.06,46.11,46.02,46.1,21861.0,37.8166,37.8577,37.7838,37.8495,21861.0
2018-11-27 13:30:00,46.11,46.18,46.09,46.13,24639.0,37.8577,37.9151,37.8413,37.8741,24639.0
2018-11-27 13:40:00,46.13,46.2,46.11,46.16,21320.0,37.8741,37.9316,37.8577,37.8987,21320.0
2018-11-27 13:50:00,46.16,46.2,46.11,46.19,15009.0,37.8987,37.9316,37.8577,37.9234,15009.0
2018-11-27 14:00:00,46.18,46.28,46.15,46.27,27733.0,37.9151,37.9972,37.8905,37.989,27733.0
2018-11-27 14:10:00,46.26,46.26,46.21,46.24,14192.0,37.9808,37.9808,37.9398,37.9644,14192.0
2018-11-27 14:20:00,46.23,46.28,46.22,46.22,10808.0,37.9562,37.9972,37.948,37.948,10808.0
2018-11-27 14:30:00,46.23,46.38,46.22,46.28,24044.0,37.9562,38.0793,37.948,37.9972,24044.0
2018-11-27 14:40:00,46.29,46.31,46.25,46.29,11692.0,38.0055,38.0219,37.9726,38.0055,11692.0
2018-11-27 14:50:00,46.29,46.29,46.19,46.19,15363.0,38.0055,38.0055,37.9234,37.9234,15363.0
2018-11-27 15:00:00,46.19,46.24,46.13,46.16,18159.0,37.9234,37.9644,37.8741,37.8987,18159.0
2018-11-27 15:10:00,46.16,46.2,46.13,46.14,16504.0,37.8987,37.9316,37.8741,37.8823,16504.0
2018-11-27 15:20:00,46.15,46.22,46.12,46.19,26803.0,37.8905,37.948,37.8659,37.9234,26803.0
2018-11-27 15:30:00,46.2,46.27,46.16,46.26,39679.0,37.9316,37.989,37.8987,37.9808,39679.0
2018-11-27 15:40:00,46.27,46.3,46.24,46.24,31608.0,37.989,38.0137,37.9644,37.9644,31608.0
2018-11-27 15:50:00,46.24,46.25,46.06,46.12,213968.0,37.9644,37.9726,37.8166,37.8659,213968.0
2018-11-28 09:30:00,46.31,46.6,46.23,46.57,66523.0,38.0219,38.26,37.9562,38.2353,66523.0
2018-11-28 09:40:00,46.59,46.62,46.52,46.52,54916.0,38.2518,38.2764,38.1943,38.1943,54916.0
2018-11-28 09:50:00,46.52,46.58,46.36,46.42,55714.0,38.1943,38.2436,38.0629,38.1122,55714.0
2018-11-28 10:00:00,46.42,46.56,46.41,46.49,29183.0,38.1122,38.2271,38.104,38.1697,29183.0
2018-11-28 10:10:00,46.48,46.56,46.47,46.52,19666.0,38.1615,38.2271,38.1532,38.1943,19666.0
2018-11-28 10:20:00,46.53,46.55,46.49,46.5,15210.0,38.2025,38.2189,38.1697,38.1779,15210.0
2018-11-28 10:30:00,46.51,46.52,46.4,46.41,24357.0,38.1861,38.1943,38.0958,38.104,24357.0
2018-11-28 10:40:00,46.41,46.46,46.38,46.39,18356.0,38.104,38.145,38.0793,38.0876,18356.0
2018-11-28 10:50:00,46.39,46.41,46.37,46.4,17750.0,38.0876,38.104,38.0711,38.0958,17750.0
2018-11-28 11:00:00,46.39,46.46,46.39,46.41,20221.0,38.0876,38.145,38.0876,38.104,20221.0
2018-11-28 11:10:00,46.4,46.47,46.33,46.35,14386.0,38.0958,38.1532,38.0383,38.0547,14386.0
2018-11-28 11:20:00,46.35,46.37,46.28,46.33,18419.0,38.0547,38.0711,37.9972,38.0383,18419.0
2018-11-28 11:30:00,46.33,46.48,46.3,46.48,17790.0,38.0383,38.1615,38.0137,38.1615,17790.0
2018-11-28 11:40:00,46.49,46.57,46.46,46.5,10145.0,38.1697,38.2353,38.145,38.1779,10145.0
2018-11-28 11:50:00,46.5,46.53,46.35,46.41,27686.0,38.1779,38.2025,38.0547,38.104,27686.0
2018-11-28 12:00:00,46.43,46.97,46.43,46.94,101828.0,38.1204,38.5638,38.1204,38.5391,101828.0
2018-11-28 12:10:00,46.92,46.99,46.79,46.97,35338.0,38.5227,38.5802,38.416,38.5638,35338.0
2018-11-28 12:20:00,46.97,47.15,46.96,47.12,62031.0,38.5638,38.7115,38.5555,38.6869,62031.0
2018-11-28 12:30:00,47.12,47.13,46.96,47.12,34106.0,38.6869,38.6951,38.5555,38.6869,34106.0
2018-11-28 12:40:00,47.11,47.31,47.06,47.25,101224.0,38.6787,38.8429,38.6377,38.7936,101224.0
2018-11-28 12:50:00,47.25,47.27,47.18,47.19,29484.0,38.7936,38.8101,38.7362,38.7444,29484.0
2018-11-28 13:00:00,47.19,47.21,47.04,47.09,17019.0,38.7444,38.7608,38.6212,38.6623,17019.0
2018-11-28 13:10:00,47.08,47.19,47.08,47.19,12156.0,38.6541,38.7444,38.6541,38.7444,12156.0
2018-11-28 13:20:00,47.19,47.24,47.15,47.23,15141.0,38.7444,38.7854,38.7115,38.7772,15141.0
2018-11-28 13:30:00,47.23,47.35,47.21,47.35,27592.0,38.7772,38.8757,38.7608,38.8757,27592.0
2018-11-28 13:40:00,47.34,47.42,47.33,47.41,19255.0,38.8675,38.9332,38.8593,38.925,19255.0
2018-11-28 13:50:00,47.41,47.47,47.39,47.41,24542.0,38.925,38.9743,38.9086,38.925,24542.0
2018-11-28 14:00:00,47.43,47.48,47.4,47.41,13722.0,38.9414,38.9825,38.9168,38.925,13722.0
2018-11-28 14:10:00,47.41,47.46,47.34,47.4,43481.0,38.925,38.9661,38.8675,38.9168,43481.0
2018-11-28 14:20:00,47.4,47.4,47.27,47.29,20507.0,38.9168,38.9168,38.8101,38.8265,20507.0
2018-11-28 14:30:00,47.29,47.31,47.22,47.22,34136.0,38.8265,38.8429,38.769,38.769,34136.0
2018-11-28 14:40:00,47.22,47.28,47.22,47.25,53837.0,38.769,38.8183,38.769,38.7936,53837.0
2018-11-28 14:50:00,47.25,47.28,47.12,47.15,56928.0,38.7936,38.8183,38.6869,38.7115,56928.0
2018-11-28 15:00:00,47.15,47.15,47.06,47.08,59825.0,38.7115,38.7115,38.6377,38.6541,59825.0
2018-11-28 15:10:00,47.08,47.12,47.07,47.09,31317.0,38.6541,38.6869,38.6459,38.6623,31317.0
2018-11-28 15:20:00,47.1,47.2,47.08,47.19,44188.0,38.6705,38.7526,38.6541,38.7444,44188.0
2018-11-28 15:30:00,47.18,47.22,47.13,47.2,64944.0,38.7362,38.769,38.6951,38.7526,64944.0
2018-11-28 15:40:00,47.21,47.3,47.19,47.28,37883.0,38.7608,38.8347,38.7444,38.8183,37883.0
2018-11-28 15:50:00,47.28,47.3,47.21,47.3,83097.0,38.8183,38.8347,38.7608,38.8347,83097.0
2018-11-29 09:30:00,46.96,47.52,46.95,47.37,117747.0,38.5555,39.0153,38.5473,38.8922,117747.0
2018-11-29 09:40:00,47.37,47.4,47.19,47.2,74986.0,38.8922,38.9168,38.7444,38.7526,74986.0
2018-11-29 09:50:00,47.2,47.4,47.2,47.39,35267.0,38.7526,38.9168,38.7526,38.9086,35267.0
2018-11-29 10:00:00,47.38,47.42,47.28,47.42,59024.0,38.9004,38.9332,38.8183,38.9332,59024.0
2018-11-29 10:10:00,47.42,47.43,47.29,47.33,56928.0,38.9332,38.9414,38.8265,38.8593,56928.0
2018-11-29 10:20:00,47.33,47.37,47.27,47.27,50547.0,38.8593,38.8922,38.8101,38.8101,50547.0
2018-11-29 10:30:00,47.27,47.5,47.26,47.34,101160.0,38.8101,38.9989,38.8019,38.8675,101160.0
2018-11-29 10:40:00,47.34,47.4,47.25,47.25,60035.0,38.8675,38.9168,38.7936,38.7936,60035.0
2018-11-29 10:50:00,47.25,47.32,47.24,47.3,41240.0,38.7936,38.8511,38.7854,38.8347,41240.0
2018-11-29 11:00:00,47.3,47.35,47.27,47.3,53836.0,38.8347,38.8757,38.8101,38.8347,53836.0
2018-11-29 11:10:00,47.29,47.35,47.28,47.31,39433.0,38.8265,38.8757,38.8183,38.8429,39433.0
2018-11-29 11:20:00,47.31,47.48,47.29,47.46,69640.0,38.8429,38.9825,38.8265,38.9661,69640.0
2018-11-29 11:30:00,47.46,47.49,47.35,47.49,59305.0,38.9661,38.9907,38.8757,38.9907,59305.0
2018-11-29 11:40:00,47.49,47.56,47.42,47.44,42257.0,38.9907,39.0482,38.9332,38.9496,42257.0
2018-11-29 11:50:00,47.45,47.54,47.42,47.52,32772.0,38.9579,39.0317,38.9332,39.0153,32772.0
2018-11-29 12:00:00,47.52,47.54,47.45,47.48,36731.0,39.0153,39.0317,38.9579,38.9825,36731.0
2018-11-29 12:10:00,47.48,47.52,47.44,47.51,32421.0,38.9825,39.0153,38.9496,39.0071,32421.0
2018-11-29 12:20:00,47.5,47.54,47.49,47.53,20321.0,38.9989,39.0317,38.9907,39.0235,20321.0
2018-11-29 12:30:00,47.53,47.56,47.44,47.47,27289.0,39.0235,39.0482,38.9496,38.9743,27289.0
2018-11-29 12:40:00,47.48,47.54,47.45,47.47,19400.0,38.9825,39.0317,38.9579,38.9743,19400.0
2018-11-29 12:50:00,47.47,47.49,47.43,47.47,15470.0,38.9743,38.9907,38.9414,38.9743,15470.0
2018-11-29 13:00:00,47.47,47.49,47.44,47.47,14990.0,38.9743,38.9907,38.9496,38.9743,14990.0
2018-11-29 13:10:00,47.46,47.47,47.42,47.44,17830.0,38.9661,38.9743,38.9332,38.9496,17830.0
2018-11-29 13:20:00,47.43,47.44,47.39,47.44,15837.0,38.9414,38.9496,38.9086,38.9496,15837.0
2018-11-29 13:30:00,47.43,47.47,47.4,47.4,12812.0,38.9414,38.9743,38.9168,38.9168,12812.0
2018-11-29 13:40:00,47.4,47.51,47.4,47.51,21988.0,38.9168,39.0071,38.9168,39.0071,21988.0
2018-11-29 13:50:00,47.51,47.51,47.44,47.44,21351.0,39.0071,39.0071,38.9496,38.9496,21351.0
2018-11-29 14:00:00,47.44,47.55,47.41,47.41,45916.0,38.9496,39.04,38.925,38.925,45916.0
2018-11-29 14:10:00,47.41,47.67,47.41,47.66,41017.0,38.925,39.1385,38.925,39.1303,41017.0
2018-11-29 14:20:00,47.66,47.72,47.64,47.66,31885.0,39.1303,39.1795,39.1138,39.1303,31885.0
2018-11-29 14:30:00,47.65,47.69,47.64,47.68,17314.0,39.1221,39.1549,39.1138,39.1467,17314.0
2018-11-29 14:40:00,47.68,47.71,47.64,47.66,20084.0,39.1467,39.1713,39.1138,39.1303,20084.0
2018-11-29 14:50:00,47.67,47.76,47.67,47.73,35924.0,39.1385,39.2124,39.1385,39.1877,35924.0
2018-11-29 15:00:00,47.73,47.73,47.63,47.66,23836.0,39.1877,39.1877,39.1056,39.1303,23836.0
2018-11-29 15:10:00,47.67,47.67,47.6,47.6,35063.0,39.1385,39.1385,39.081,39.081,35063.0
2018-11-29 15:20:00,47.61,47.64,47.58,47.59,43697.0,39.0892,39.1138,39.0646,39.0728,43697.0
2018-11-29 15:30:00,47.59,47.67,47.53,47.59,91278.0,39.0728,39.1385,39.0235,39.0728,91278.0
2018-11-29 15:40:00,47.58,47.58,47.42,47.44,100813.0,39.0646,39.0646,38.9332,38.9496,100813.0
2018-11-29 15:50:00,47.44,47.5,47.32,47.33,182835.0,38.9496,38.9989,38.8511,38.8593,182835.0
2018-11-30 09:30:00,47.18,47.41,46.93,47.18,105846.0,38.7362,38.925,38.5309,38.7362,105846.0
2018-11-30 09:40:00,47.17,47.33,47.13,47.13,89396.0,38.728,38.8593,38.6951,38.6951,89396.0
2018-11-30 09:50:00,47.12,47.22,47.08,47.21,70559.0,38.6869,38.769,38.6541,38.7608,70559.0
2018-11-30 10:00:00,47.21,47.27,47.1,47.23,38583.0,38.7608,38.8101,38.6705,38.7772,38583.0
2018-11-30 10:10:00,47.23,47.24,47.14,47.14,31382.0,38.7772,38.7854,38.7033,38.7033,31382.0
2018-11-30 10:20:00,47.14,47.24,47.12,47.21,33989.0,38.7033,38.7854,38.6869,38.7608,33989.0
2018-11-30 10:30:00,47.22,47.43,47.21,47.4,58918.0,38.769,38.9414,38.7608,38.9168,58918.0
2018-11-30 10:40:00,47.41,47.44,47.3,47.33,34472.0,38.925,38.9496,38.8347,38.8593,34472.0
2018-11-30 10:50:00,47.34,47.35,47.28,47.28,26156.0,38.8675,38.8757,38.8183,38.8183,26156.0
2018-11-30 11:00:00,47.27,47.27,47.19,47.19,45997.0,38.8101,38.8101,38.7444,38.7444,45997.0
2018-11-30 11:10:00,47.21,47.34,47.18,47.32,32153.0,38.7608,38.8675,38.7362,38.8511,32153.0
2018-11-30 11:20:00,47.32,47.35,47.29,47.32,31058.0,38.8511,38.8757,38.8265,38.8511,31058.0
2018-11-30 11:30:00,47.31,47.37,47.26,47.33,29663.0,38.8429,38.8922,38.8019,38.8593,29663.0
2018-11-30 11:40:00,47.34,47.42,47.34,47.41,20338.0,38.8675,38.9332,38.8675,38.925,20338.0
2018-11-30 11:50:00,47.41,47.42,47.33,47.37,26545.0,38.925,38.9332,38.8593,38.8922,26545.0
2018-11-30 12:00:00,47.37,47.42,47.34,47.42,17884.0,38.8922,38.9332,38.8675,38.9332,17884.0
2018-11-30 12:10:00,47.42,47.42,47.36,47.42,24766.0,38.9332,38.9332,38.884,38.9332,24766.0
2018-11-30 12:20:00,47.4,47.4,47.28,47.29,17325.0,38.9168,38.9168,38.8183,38.8265,17325.0
2018-11-30 12:30:00,47.29,47.32,47.28,47.3,18135.0,38.8265,38.8511,38.8183,38.8347,18135.0
2018-11-30 12:40:00,47.3,47.37,47.28,47.36,17933.0,38.8347,38.8922,38.8183,38.884,17933.0
2018-11-30 12:50:00,47.35,47.38,47.32,47.32,16757.0,38.8757,38.9004,38.8511,38.8511,16757.0
2018-11-30 13:00:00,47.31,47.32,47.28,47.29,17595.0,38.8429,38.8511,38.8183,38.8265,17595.0
2018-11-30 13:10:00,47.29,47.31,47.28,47.3,23013.0,38.8265,38.8429,38.8183,38.8347,23013.0
2018-11-30 13:20:00,47.31,47.38,47.31,47.37,18611.0,38.8429,38.9004,38.8429,38.8922,18611.0
2018-11-30 13:30:00,47.35,47.51,47.31,47.5,63622.0,38.8757,39.0071,38.8429,38.9989,63622.0
2018-11-30 13:40:00,47.5,47.53,47.48,47.53,14040.0,38.9989,39.0235,38.9825,39.0235,14040.0
2018-11-30 13:50:00,47.55,47.58,47.53,47.54,21368.0,39.04,39.0646,39.0235,39.0317,21368.0
2018-11-30 14:00:00,47.54,47.56,47.51,47.56,30563.0,39.0317,39.0482,39.0071,39.0482,30563.0
2018-11-30 14:10:00,47.56,47.6,47.53,47.53,24492.0,39.0482,39.081,39.0235,39.0235,24492.0
2018-11-30 14:20:00,47.53,47.6,47.53,47.6,20869.0,39.0235,39.081,39.0235,39.081,20869.0
2018-11-30 14:30:00,47.6,47.61,47.56,47.56,28195.0,39.081,39.0892,39.0482,39.0482,28195.0
2018-11-30 14:40:00,47.56,47.64,47.55,47.62,32405.0,39.0482,39.1138,39.04,39.0974,32405.0
2018-11-30 14:50:00,47.62,47.64,47.59,47.61,24382.0,39.0974,39.1138,39.0728,39.0892,24382.0
2018-11-30 15:00:00,47.62,47.65,47.6,47.65,27240.0,39.0974,39.1221,39.081,39.1221,27240.0
2018-11-30 15:10:00,47.65,47.78,47.64,47.77,48027.0,39.1221,39.2288,39.1138,39.2206,48027.0
2018-11-30 15:20:00,47.78,47.84,47.77,47.78,58307.0,39.2288,39.2781,39.2206,39.2288,58307.0
2018-11-30 15:30:00,47.78,47.82,47.71,47.77,80341.0,39.2288,39.2616,39.1713,39.2206,80341.0
2018-11-30 15:40:00,47.76,47.83,47.75,47.82,140920.0,39.2124,39.2698,39.2042,39.2616,140920.0
2018-11-30 15:50:00,47.81,47.9,47.76,47.88,195004.0,39.2534,39.3273,39.2124,39.3109,195004.0
2018-12-03 09:30:00,48.31,48.67,48.31,48.57,90195.0,39.6639,39.9595,39.6639,39.8774,90195.0
2018-12-03 09:40:00,48.57,48.72,48.53,48.54,76142.0,39.8774,40.0006,39.8446,39.8528,76142.0
2018-12-03 09:50:00,48.55,48.59,48.42,48.52,87916.0,39.861,39.8938,39.7543,39.8364,87916.0
2018-12-03 10:00:00,48.52,48.62,48.47,48.59,97989.0,39.8364,39.9185,39.7953,39.8938,97989.0
2018-12-03 10:10:00,48.59,48.74,48.55,48.71,84086.0,39.8938,40.017,39.861,39.9923,84086.0
2018-12-03 10:20:00,48.71,48.78,48.69,48.69,87916.0,39.9923,40.0498,39.9759,39.9759,87916.0
2018-12-03 10:30:00,48.68,48.77,48.61,48.67,65056.0,39.9677,40.0416,39.9102,39.9595,65056.0
2018-12-03 10:40:00,48.67,48.78,48.65,48.65,67627.0,39.9595,40.0498,39.9431,39.9431,67627.0
2018-12-03 10:50:00,48.65,48.67,48.41,48.43,67228.0,39.9431,39.9595,39.746,39.7625,67228.0
2018-12-03 11:00:00,48.44,48.47,48.36,48.47,69281.0,39.7707,39.7953,39.705,39.7953,69281.0
2018-12-03 11:10:00,48.48,48.52,48.36,48.43,70051.0,39.8035,39.8364,39.705,39.7625,70051.0
2018-12-03 11:20:00,48.43,48.46,48.26,48.3,78369.0,39.7625,39.7871,39.6229,39.6557,78369.0
2018-12-03 11:30:00,48.31,48.32,48.23,48.23,77985.0,39.6639,39.6721,39.5983,39.5983,77985.0
2018-12-03 11:40:00,48.22,48.22,48.09,48.17,52764.0,39.59,39.59,39.4833,39.549,52764.0
2018-12-03 11:50:00,48.18,48.23,48.09,48.14,50495.0,39.5572,39.5983,39.4833,39.5244,50495.0
2018-12-03 12:00:00,48.15,48.23,48.15,48.21,63027.0,39.5326,39.5983,39.5326,39.5818,63027.0
2018-12-03 12:10:00,48.21,48.28,48.15,48.27,45213.0,39.5818,39.6393,39.5326,39.6311,45213.0
2018-12-03 12:20:00,48.27,48.34,48.27,48.32,39669.0,39.6311,39.6886,39.6311,39.6721,39669.0
2018-12-03 12:30:00,48.33,48.44,48.33,48.35,34792.0,39.6804,39.7707,39.6804,39.6968,34792.0
2018-12-03 12:40:00,48.36,48.36,48.23,48.24,41258.0,39.705,39.705,39.5983,39.6065,41258.0
2018-12-03 12:50:00,48.23,48.3,48.19,48.3,49898.0,39.5983,39.6557,39.5654,39.6557,49898.0
2018-12-03 13:00:00,48.31,48.47,48.31,48.43,37891.0,39.6639,39.7953,39.6639,39.7625,37891.0
2018-12-03 13:10:00,48.42,48.5,48.42,48.44,61987.0,39.7543,39.8199,39.7543,39.7707,61987.0
2018-12-03 13:20:00,48.45,48.46,48.4,48.44,44305.0,39.7789,39.7871,39.7378,39.7707,44305.0
2018-12-03 13:30:00,48.44,48.44,48.35,48.38,41751.0,39.7707,39.7707,39.6968,39.7214,41751.0
2018-12-03 13:40:00,48.38,48.46,48.36,48.36,50743.0,39.7214,39.7871,39.705,39.705,50743.0
2018-12-03 13:50:00,48.36,48.4,48.34,48.39,29572.0,39.705,39.7378,39.6886,39.7296,29572.0
2018-12-03 14:00:00,48.4,48.45,48.28,48.35,58186.0,39.7378,39.7789,39.6393,39.6968,58186.0
2018-12-03 14:10:00,48.35,48.46,48.34,48.46,30331.0,39.6968,39.7871,39.6886,39.7871,30331.0
2018-12-03 14:20:00,48.45,48.51,48.45,48.51,42841.0,39.7789,39.8281,39.7789,39.8281,42841.0
2018-12-03 14:30:00,48.51,48.54,48.49,48.54,41740.0,39.8281,39.8528,39.8117,39.8528,41740.0
2018-12-03 14:40:00,48.54,48.56,48.47,48.5,49646.0,39.8528,39.8692,39.7953,39.8199,49646.0
2018-12-03 14:50:00,48.51,48.53,48.41,48.49,42865.0,39.8281,39.8446,39.746,39.8117,42865.0
2018-12-03 15:00:00,48.49,48.55,48.44,48.51,58503.0,39.8117,39.861,39.7707,39.8281,58503.0
2018-12-03 15:10:00,48.52,48.68,48.52,48.67,59680.0,39.8364,39.9677,39.8364,39.9595,59680.0
2018-12-03 15:20:00,48.68,48.71,48.62,48.7,57290.0,39.9677,39.9923,39.9185,39.9841,57290.0
2018-12-03 15:30:00,48.7,48.74,48.65,48.73,81223.0,39.9841,40.017,39.9431,40.0088,81223.0
2018-12-03 15:40:00,48.72,48.74,48.65,48.69,86068.0,40.0006,40.017,39.9431,39.9759,86068.0
2018-12-03 15:50:00,48.69,48.75,48.56,48.75,166389.0,39.9759,40.0252,39.8692,40.0252,166389.0
2018-12-04 09:30:00,48.68,48.84,48.6,48.81,83965.0,39.9677,40.0991,39.902,40.0745,83965.0
2018-12-04 09:40:00,48.79,48.84,48.7,48.74,78728.0,40.058,40.0991,39.9841,40.017,78728.0
2018-12-04 09:50:00,48.74,48.8,48.62,48.8,73603.0,40.017,40.0662,39.9185,40.0662,73603.0
2018-12-04 10:00:00,48.8,48.94,48.8,48.94,112480.0,40.0662,40.1812,40.0662,40.1812,112480.0
2018-12-04 10:10:00,48.94,48.97,48.85,48.85,100078.0,40.1812,40.2058,40.1073,40.1073,100078.0
2018-12-04 10:20:00,48.85,48.97,48.77,48.97,52386.0,40.1073,40.2058,40.0416,40.2058,52386.0
2018-12-04 10:30:00,48.97,49.09,48.89,49.09,127202.0,40.2058,40.3043,40.1401,40.3043,127202.0
2018-12-04 10:40:00,49.09,49.13,48.97,49.06,57794.0,40.3043,40.3372,40.2058,40.2797,57794.0
2018-12-04 10:50:00,49.07,49.09,48.88,48.88,65360.0,40.2879,40.3043,40.1319,40.1319,65360.0
2018-12-04 11:00:00,48.87,49.03,48.79,49.02,67860.0,40.1237,40.2551,40.058,40.2469,67860.0
2018-12-04 11:10:00,49.02,49.02,48.89,48.93,50817.0,40.2469,40.2469,40.1401,40.173,50817.0
2018-12-04 11:20:00,48.92,49.02,48.85,48.87,55625.0,40.1648,40.2469,40.1073,40.1237,55625.0
2018-12-04 11:30:00,48.87,48.89,48.81,48.89,66995.0,40.1237,40.1401,40.0745,40.1401,66995.0
2018-12-04 11:40:00,48.9,48.95,48.81,48.86,42055.0,40.1483,40.1894,40.0745,40.1155,42055.0
2018-12-04 11:50:00,48.85,48.89,48.81,48.83,48548.0,40.1073,40.1401,40.0745,40.0909,48548.0
2018-12-04 12:00:00,48.82,48.84,48.38,48.51,60369.0,40.0827,40.0991,39.7214,39.8281,60369.0
2018-12-04 12:10:00,48.51,48.51,48.23,48.36,69981.0,39.8281,39.8281,39.5983,39.705,69981.0
2018-12-04 12:20:00,48.35,48.35,48.09,48.09,49647.0,39.6968,39.6968,39.4833,39.4833,49647.0
2018-12-04 12:30:00,48.08,48.08,47.82,47.93,83021.0,39.4751,39.4751,39.2616,39.3519,83021.0
2018-12-04 12:40:00,47.92,48.06,47.89,48.02,64590.0,39.3437,39.4587,39.3191,39.4258,64590.0
2018-12-04 12:50:00,48.01,48.02,47.81,47.81,52384.0,39.4176,39.4258,39.2534,39.2534,52384.0
2018-12-04 13:00:00,47.8,47.92,47.76,47.79,57950.0,39.2452,39.3437,39.2124,39.237,57950.0
2018-12-04 13:10:00,47.78,47.89,47.75,47.84,47009.0,39.2288,39.3191,39.2042,39.2781,47009.0
2018-12-04 13:20:00,47.83,47.83,47.54,47.66,53414.0,39.2698,39.2698,39.0317,39.1303,53414.0
2018-12-04 13:30:00,47.67,47.74,47.41,47.43,67015.0,39.1385,39.196,38.925,38.9414,67015.0
2018-12-04 13:40:00,47.43,47.69,47.35,47.61,75496.0,38.9414,39.1549,38.8757,39.0892,75496.0
2018-12-04 13:50:00,47.6,47.73,47.53,47.65,53728.0,39.081,39.1877,39.0235,39.1221,53728.0
2018-12-04 14:00:00,47.64,47.78,47.58,47.78,58908.0,39.1138,39.2288,39.0646,39.2288,58908.0
2018-12-04 14:10:00,47.78,47.82,47.66,47.75,52847.0,39.2288,39.2616,39.1303,39.2042,52847.0
2018-12-04 14:20:00,47.77,47.77,47.58,47.63,54679.0,39.2206,39.2206,39.0646,39.1056,54679.0
2018-12-04 14:30:00,47.63,47.8,47.63,47.78,70147.0,39.1056,39.2452,39.1056,39.2288,70147.0
2018-12-04 14:40:00,47.77,47.88,47.71,47.86,56352.0,39.2206,39.3109,39.1713,39.2945,56352.0
2018-12-04 14:50:00,47.86,47.87,47.7,47.71,53906.0,39.2945,39.3027,39.1631,39.1713,53906.0
2018-12-04 15:00:00,47.69,47.69,47.55,47.56,57694.0,39.1549,39.1549,39.04,39.0482,57694.0
2018-12-04 15:10:00,47.55,47.65,47.46,47.51,68387.0,39.04,39.1221,38.9661,39.0071,68387.0
2018-12-04 15:20:00,47.54,47.6,47.4,47.42,76833.0,39.0317,39.081,38.9168,38.9332,76833.0
2018-12-04 15:30:00,47.41,47.6,47.39,47.42,103740.0,38.925,39.081,38.9086,38.9332,103740.0
2018-12-04 15:40:00,47.42,47.47,47.38,47.46,119165.0,38.9332,38.9743,38.9004,38.9661,119165.0
2018-12-04 15:50:00,47.47,47.49,47.26,47.33,218979.0,38.9743,38.9907,38.8019,38.8593,218979.0
2018-12-06 09:30:00,46.93,46.97,46.55,46.87,121667.0,38.5309,38.5638,38.2189,38.4817,121667.0
2018-12-06 09:40:00,46.86,47.04,46.68,46.99,103552.0,38.4734,38.6212,38.3257,38.5802,103552.0
2018-12-06 09:50:00,46.99,47.16,46.85,47.15,78657.0,38.5802,38.7198,38.4652,38.7115,78657.0
2018-12-06 10:00:00,47.16,47.27,47.02,47.17,77041.0,38.7198,38.8101,38.6048,38.728,77041.0
2018-12-06 10:10:00,47.17,47.3,47.04,47.17,79904.0,38.728,38.8347,38.6212,38.728,79904.0
2018-12-06 10:20:00,47.18,47.33,47.13,47.28,70494.0,38.7362,38.8593,38.6951,38.8183,70494.0
2018-12-06 10:30:00,47.29,47.3,47.07,47.2,115931.0,38.8265,38.8347,38.6459,38.7526,115931.0
2018-12-06 10:40:00,47.2,47.25,46.89,46.97,39018.0,38.7526,38.7936,38.4981,38.5638,39018.0
2018-12-06 10:50:00,46.97,47.07,46.73,46.8,75883.0,38.5638,38.6459,38.3667,38.4242,75883.0
2018-12-06 11:00:00,46.79,46.91,46.77,46.8,40729.0,38.416,38.5145,38.3996,38.4242,40729.0
2018-12-06 11:10:00,46.82,46.83,46.63,46.73,47694.0,38.4406,38.4488,38.2846,38.3667,47694.0
2018-12-06 11:20:00,46.73,46.73,46.47,46.52,50172.0,38.3667,38.3667,38.1532,38.1943,50172.0
2018-12-06 11:30:00,46.52,46.69,46.51,46.69,37983.0,38.1943,38.3339,38.1861,38.3339,37983.0
2018-12-06 11:40:00,46.67,46.81,46.58,46.77,49292.0,38.3174,38.4324,38.2436,38.3996,49292.0
2018-12-06 11:50:00,46.79,46.97,46.74,46.96,38123.0,38.416,38.5638,38.3749,38.5555,38123.0
2018-12-06 12:00:00,46.95,46.95,46.77,46.82,29441.0,38.5473,38.5473,38.3996,38.4406,29441.0
2018-12-06 12:10:00,46.81,47.11,46.79,47.07,49746.0,38.4324,38.6787,38.416,38.6459,49746.0
2018-12-06 12:20:00,47.07,47.32,47.05,47.31,32463.0,38.6459,38.8511,38.6294,38.8429,32463.0
2018-12-06 12:30:00,47.31,47.44,47.27,47.31,33124.0,38.8429,38.9496,38.8101,38.8429,33124.0
2018-12-06 12:40:00,47.32,47.47,47.29,47.44,37759.0,38.8511,38.9743,38.8265,38.9496,37759.0
2018-12-06 12:50:00,47.43,47.59,47.42,47.52,39022.0,38.9414,39.0728,38.9332,39.0153,39022.0
2018-12-06 13:00:00,47.53,47.53,47.39,47.4,21888.0,39.0235,39.0235,38.9086,38.9168,21888.0
2018-12-06 13:10:00,47.4,47.41,47.18,47.19,15579.0,38.9168,38.925,38.7362,38.7444,15579.0
2018-12-06 13:20:00,47.16,47.23,47.12,47.12,30811.0,38.7198,38.7772,38.6869,38.6869,30811.0
2018-12-06 13:30:00,47.11,47.14,47.02,47.06,20717.0,38.6787,38.7033,38.6048,38.6377,20717.0
2018-12-06 13:40:00,47.07,47.26,47.07,47.26,38295.0,38.6459,38.8019,38.6459,38.8019,38295.0
2018-12-06 13:50:00,47.27,47.54,47.24,47.54,40796.0,38.8101,39.0317,38.7854,39.0317,40796.0
2018-12-06 14:00:00,47.54,47.58,47.39,47.41,37250.0,39.0317,39.0646,38.9086,38.925,37250.0
2018-12-06 14:10:00,47.42,47.42,47.17,47.18,30806.0,38.9332,38.9332,38.728,38.7362,30806.0
2018-12-06 14:20:00,47.18,47.44,47.16,47.44,44787.0,38.7362,38.9496,38.7198,38.9496,44787.0
2018-12-06 14:30:00,47.44,47.5,47.25,47.29,43243.0,38.9496,38.9989,38.7936,38.8265,43243.0
2018-12-06 14:40:00,47.31,47.45,47.15,47.24,40649.0,38.8429,38.9579,38.7115,38.7854,40649.0
2018-12-06 14:50:00,47.24,47.59,47.23,47.54,52501.0,38.7854,39.0728,38.7772,39.0317,52501.0
2018-12-06 15:00:00,47.54,47.71,47.45,47.64,91561.0,39.0317,39.1713,38.9579,39.1138,91561.0
2018-12-06 15:10:00,47.63,47.8,47.58,47.76,76800.0,39.1056,39.2452,39.0646,39.2124,76800.0
2018-12-06 15:20:00,47.76,47.88,47.69,47.85,69209.0,39.2124,39.3109,39.1549,39.2863,69209.0
2018-12-06 15:30:00,47.85,48.15,47.83,48.13,80199.0,39.2863,39.5326,39.2698,39.5162,80199.0
2018-12-06 15:40:00,48.12,48.3,48.02,48.28,114727.0,39.5079,39.6557,39.4258,39.6393,114727.0
2018-12-06 15:50:00,48.28,48.46,48.25,48.38,245958.0,39.6393,39.7871,39.6147,39.7214,245958.0
2018-12-07 09:30:00,48.16,48.29,47.93,48.19,74944.0,39.5408,39.6475,39.3519,39.5654,74944.0
2018-12-07 09:40:00,48.17,48.23,48.06,48.09,80031.0,39.549,39.5983,39.4587,39.4833,80031.0
2018-12-07 09:50:00,48.09,48.45,48.06,48.3,78043.0,39.4833,39.7789,39.4587,39.6557,78043.0
2018-12-07 10:00:00,48.31,48.48,48.29,48.32,45072.0,39.6639,39.8035,39.6475,39.6721,45072.0
2018-12-07 10:10:00,48.31,48.31,48.05,48.07,55947.0,39.6639,39.6639,39.4505,39.4669,55947.0
2018-12-07 10:20:00,48.06,48.14,47.9,47.92,45642.0,39.4587,39.5244,39.3273,39.3437,45642.0
2018-12-07 10:30:00,47.94,47.99,47.7,47.76,59822.0,39.3602,39.4012,39.1631,39.2124,59822.0
2018-12-07 10:40:00,47.74,47.93,47.69,47.83,27907.0,39.196,39.3519,39.1549,39.2698,27907.0
2018-12-07 10:50:00,47.82,47.91,47.77,47.89,20394.0,39.2616,39.3355,39.2206,39.3191,20394.0
2018-12-07 11:00:00,47.9,47.95,47.63,47.69,32039.0,39.3273,39.3684,39.1056,39.1549,32039.0
2018-12-07 11:10:00,47.67,47.74,47.51,47.56,32544.0,39.1385,39.196,39.0071,39.0482,32544.0
2018-12-07 11:20:00,47.54,47.57,47.4,47.51,45572.0,39.0317,39.0564,38.9168,39.0071,45572.0
2018-12-07 11:30:00,47.48,47.53,47.42,47.46,34815.0,38.9825,39.0235,38.9332,38.9661,34815.0
2018-12-07 11:40:00,47.49,47.62,47.41,47.61,20381.0,38.9907,39.0974,38.925,39.0892,20381.0
2018-12-07 11:50:00,47.61,47.61,47.3,47.3,24545.0,39.0892,39.0892,38.8347,38.8347,24545.0
2018-12-07 12:00:00,47.29,47.42,47.29,47.37,24833.0,38.8265,38.9332,38.8265,38.8922,24833.0
2018-12-07 12:10:00,47.36,47.5,47.27,47.35,35610.0,38.884,38.9989,38.8101,38.8757,35610.0
2018-12-07 12:20:00,47.34,47.51,47.34,47.44,21406.0,38.8675,39.0071,38.8675,38.9496,21406.0
2018-12-07 12:30:00,47.4,47.43,47.27,47.29,25746.0,38.9168,38.9414,38.8101,38.8265,25746.0
2018-12-07 12:40:00,47.31,47.31,47.15,47.16,29759.0,38.8429,38.8429,38.7115,38.7198,29759.0
2018-12-07 12:50:00,47.16,47.43,47.16,47.39,36829.0,38.7198,38.9414,38.7198,38.9086,36829.0
2018-12-07 13:00:00,47.38,47.52,47.32,47.33,27067.0,38.9004,39.0153,38.8511,38.8593,27067.0
2018-12-07 13:10:00,47.32,47.34,47.13,47.15,32350.0,38.8511,38.8675,38.6951,38.7115,32350.0
2018-12-07 13:20:00,47.16,47.29,47.16,47.23,31566.0,38.7198,38.8265,38.7198,38.7772,31566.0
2018-12-07 13:30:00,47.22,47.24,47.04,47.09,39119.0,38.769,38.7854,38.6212,38.6623,39119.0
2018-12-07 13:40:00,47.07,47.18,47.04,47.05,31628.0,38.6459,38.7362,38.6212,38.6294,31628.0
2018-12-07 13:50:00,47.04,47.07,46.93,46.95,36353.0,38.6212,38.6459,38.5309,38.5473,36353.0
2018-12-07 14:00:00,46.92,46.95,46.84,46.85,51306.0,38.5227,38.5473,38.457,38.4652,51306.0
2018-12-07 14:10:00,46.83,46.98,46.76,46.95,46671.0,38.4488,38.572,38.3913,38.5473,46671.0
2018-12-07 14:20:00,46.96,47.01,46.81,46.96,26251.0,38.5555,38.5966,38.4324,38.5555,26251.0
2018-12-07 14:30:00,46.97,47.0,46.76,46.76,33801.0,38.5638,38.5884,38.3913,38.3913,33801.0
2018-12-07 14:40:00,46.75,46.84,46.63,46.79,64258.0,38.3831,38.457,38.2846,38.416,64258.0
2018-12-07 14:50:00,46.8,46.87,46.53,46.54,47618.0,38.4242,38.4817,38.2025,38.2107,47618.0
2018-12-07 15:00:00,46.55,46.6,46.36,46.57,96311.0,38.2189,38.26,38.0629,38.2353,96311.0
2018-12-07 15:10:00,46.58,46.62,46.44,46.5,76644.0,38.2436,38.2764,38.1286,38.1779,76644.0
2018-12-07 15:20:00,46.51,46.62,46.42,46.56,58354.0,38.1861,38.2764,38.1122,38.2271,58354.0
2018-12-07 15:30:00,46.56,46.9,46.54,46.7,76819.0,38.2271,38.5063,38.2107,38.3421,76819.0
2018-12-07 15:40:00,46.69,46.79,46.42,46.42,105568.0,38.3339,38.416,38.1122,38.1122,105568.0
2018-12-07 15:50:00,46.43,46.64,46.41,46.42,241397.0,38.1204,38.2928,38.104,38.1122,241397.0
2018-12-10 09:30:00,46.41,46.82,46.31,46.65,48587.0,38.104,38.4406,38.0219,38.301,48587.0
2018-12-10 09:40:00,46.66,46.84,46.51,46.53,36149.0,38.3092,38.457,38.1861,38.2025,36149.0
2018-12-10 09:50:00,46.52,46.59,46.31,46.34,66588.0,38.1943,38.2518,38.0219,38.0465,66588.0
2018-12-10 10:00:00,46.34,46.47,46.23,46.36,73138.0,38.0465,38.1532,37.9562,38.0629,73138.0
2018-12-10 10:10:00,46.35,46.55,46.32,46.55,65393.0,38.0547,38.2189,38.0301,38.2189,65393.0
2018-12-10 10:20:00,46.53,46.58,46.25,46.3,70437.0,38.2025,38.2436,37.9726,38.0137,70437.0
2018-12-10 10:30:00,46.29,46.38,46.01,46.02,85790.0,38.0055,38.0793,37.7756,37.7838,85790.0
2018-12-10 10:40:00,46.01,46.19,45.94,46.14,61650.0,37.7756,37.9234,37.7181,37.8823,61650.0
2018-12-10 10:50:00,46.14,46.22,45.93,46.05,46514.0,37.8823,37.948,37.7099,37.8084,46514.0
2018-12-10 11:00:00,46.09,46.09,45.82,46.01,73849.0,37.8413,37.8413,37.6196,37.7756,73849.0
2018-12-10 11:10:00,46.0,46.11,45.94,46.05,46344.0,37.7674,37.8577,37.7181,37.8084,46344.0
2018-12-10 11:20:00,46.04,46.1,45.88,46.1,70284.0,37.8002,37.8495,37.6688,37.8495,70284.0
2018-12-10 11:30:00,46.09,46.31,46.06,46.29,53083.0,37.8413,38.0219,37.8166,38.0055,53083.0
2018-12-10 11:40:00,46.3,46.36,46.17,46.27,51100.0,38.0137,38.0629,37.9069,37.989,51100.0
2018-12-10 11:50:00,46.26,46.33,46.09,46.13,37527.0,37.9808,38.0383,37.8413,37.8741,37527.0
2018-12-10 12:00:00,46.12,46.16,46.01,46.13,35351.0,37.8659,37.8987,37.7756,37.8741,35351.0
2018-12-10 12:10:00,46.16,46.35,46.11,46.14,41198.0,37.8987,38.0547,37.8577,37.8823,41198.0
2018-12-10 12:20:00,46.12,46.19,46.06,46.13,26294.0,37.8659,37.9234,37.8166,37.8741,26294.0
2018-12-10 12:30:00,46.15,46.58,46.13,46.52,57852.0,37.8905,38.2436,37.8741,38.1943,57852.0
2018-12-10 12:40:00,46.53,46.72,46.52,46.69,44579.0,38.2025,38.3585,38.1943,38.3339,44579.0
2018-12-10 12:50:00,46.69,46.72,46.56,46.57,40266.0,38.3339,38.3585,38.2271,38.2353,40266.0
2018-12-10 13:00:00,46.59,46.61,46.51,46.51,32490.0,38.2518,38.2682,38.1861,38.1861,32490.0
2018-12-10 13:10:00,46.52,46.63,46.46,46.59,70391.0,38.1943,38.2846,38.145,38.2518,70391.0
2018-12-10 13:20:00,46.58,46.61,46.42,46.47,46852.0,38.2436,38.2682,38.1122,38.1532,46852.0
2018-12-10 13:30:00,46.47,46.66,46.47,46.54,55696.0,38.1532,38.3092,38.1532,38.2107,55696.0
2018-12-10 13:40:00,46.55,46.61,46.51,46.59,24427.0,38.2189,38.2682,38.1861,38.2518,24427.0
2018-12-10 13:50:00,46.58,46.68,46.58,46.64,32388.0,38.2436,38.3257,38.2436,38.2928,32388.0
2018-12-10 14:00:00,46.65,46.8,46.63,46.74,28246.0,38.301,38.4242,38.2846,38.3749,28246.0
2018-12-10 14:10:00,46.74,46.76,46.63,46.67,23116.0,38.3749,38.3913,38.2846,38.3174,23116.0
2018-12-10 14:20:00,46.67,46.81,46.62,46.76,29001.0,38.3174,38.4324,38.2764,38.3913,29001.0
2018-12-10 14:30:00,46.77,46.97,46.77,46.87,39356.0,38.3996,38.5638,38.3996,38.4817,39356.0
2018-12-10 14:40:00,46.87,46.95,46.83,46.87,27569.0,38.4817,38.5473,38.4488,38.4817,27569.0
2018-12-10 14:50:00,46.87,46.96,46.74,46.78,47673.0,38.4817,38.5555,38.3749,38.4078,47673.0
2018-12-10 15:00:00,46.75,46.85,46.72,46.85,24659.0,38.3831,38.4652,38.3585,38.4652,24659.0
2018-12-10 15:10:00,46.88,46.88,46.67,46.72,29544.0,38.4899,38.4899,38.3174,38.3585,29544.0
2018-12-10 15:20:00,46.73,46.88,46.73,46.88,21885.0,38.3667,38.4899,38.3667,38.4899,21885.0
2018-12-10 15:30:00,46.9,47.12,46.9,47.08,54529.0,38.5063,38.6869,38.5063,38.6541,54529.0
2018-12-10 15:40:00,47.07,47.07,46.92,46.93,45387.0,38.6459,38.6459,38.5227,38.5309,45387.0
2018-12-10 15:50:00,46.93,46.96,46.86,46.86,136120.0,38.5309,38.5555,38.4734,38.4734,136120.0
2018-12-11 09:30:00,47.86,47.87,47.52,47.63,116245.0,39.2945,39.3027,39.0153,39.1056,116245.0
2018-12-11 09:40:00,47.63,47.83,47.62,47.68,46785.0,39.1056,39.2698,39.0974,39.1467,46785.0
2018-12-11 09:50:00,47.68,47.76,47.55,47.58,49923.0,39.1467,39.2124,39.04,39.0646,49923.0
2018-12-11 10:00:00,47.59,47.65,47.5,47.53,58634.0,39.0728,39.1221,38.9989,39.0235,58634.0
2018-12-11 10:10:00,47.53,47.53,47.33,47.48,61186.0,39.0235,39.0235,38.8593,38.9825,61186.0
2018-12-11 10:20:00,47.47,47.7,47.47,47.66,32719.0,38.9743,39.1631,38.9743,39.1303,32719.0
2018-12-11 10:30:00,47.66,47.74,47.53,47.67,35923.0,39.1303,39.196,39.0235,39.1385,35923.0
2018-12-11 10:40:00,47.67,47.72,47.44,47.48,36749.0,39.1385,39.1795,38.9496,38.9825,36749.0
2018-12-11 10:50:00,47.47,47.49,47.36,47.45,29788.0,38.9743,38.9907,38.884,38.9579,29788.0
2018-12-11 11:00:00,47.44,47.5,47.34,47.48,43629.0,38.9496,38.9989,38.8675,38.9825,43629.0
2018-12-11 11:10:00,47.48,47.48,47.32,47.41,42263.0,38.9825,38.9825,38.8511,38.925,42263.0
2018-12-11 11:20:00,47.42,47.5,47.36,47.4,40442.0,38.9332,38.9989,38.884,38.9168,40442.0
2018-12-11 11:30:00,47.4,47.42,47.22,47.3,31497.0,38.9168,38.9332,38.769,38.8347,31497.0
2018-12-11 11:40:00,47.29,47.31,47.19,47.31,36221.0,38.8265,38.8429,38.7444,38.8429,36221.0
2018-12-11 11:50:00,47.31,47.35,47.24,47.29,40857.0,38.8429,38.8757,38.7854,38.8265,40857.0
2018-12-11 12:00:00,47.27,47.29,47.01,47.09,65659.0,38.8101,38.8265,38.5966,38.6623,65659.0
2018-12-11 12:10:00,47.09,47.09,46.91,46.96,24630.0,38.6623,38.6623,38.5145,38.5555,24630.0
2018-12-11 12:20:00,46.96,47.1,46.96,47.02,29598.0,38.5555,38.6705,38.5555,38.6048,29598.0
2018-12-11 12:30:00,47.01,47.13,46.98,47.0,27802.0,38.5966,38.6951,38.572,38.5884,27802.0
2018-12-11 12:40:00,47.01,47.21,47.01,47.15,33966.0,38.5966,38.7608,38.5966,38.7115,33966.0
2018-12-11 12:50:00,47.14,47.18,47.08,47.1,22212.0,38.7033,38.7362,38.6541,38.6705,22212.0
2018-12-11 13:00:00,47.08,47.18,47.07,47.14,12353.0,38.6541,38.7362,38.6459,38.7033,12353.0
2018-12-11 13:10:00,47.13,47.21,47.07,47.2,27145.0,38.6951,38.7608,38.6459,38.7526,27145.0
2018-12-11 13:20:00,47.21,47.23,47.11,47.13,25636.0,38.7608,38.7772,38.6787,38.6951,25636.0
2018-12-11 13:30:00,47.11,47.11,47.01,47.05,24018.0,38.6787,38.6787,38.5966,38.6294,24018.0
2018-12-11 13:40:00,47.03,47.03,46.79,46.82,53953.0,38.613,38.613,38.416,38.4406,53953.0
2018-12-11 13:50:00,46.81,46.88,46.75,46.83,43633.0,38.4324,38.4899,38.3831,38.4488,43633.0
2018-12-11 14:00:00,46.83,46.88,46.72,46.74,42003.0,38.4488,38.4899,38.3585,38.3749,42003.0
2018-12-11 14:10:00,46.73,46.87,46.72,46.84,27677.0,38.3667,38.4817,38.3585,38.457,27677.0
2018-12-11 14:20:00,46.84,47.04,46.8,46.99,32951.0,38.457,38.6212,38.4242,38.5802,32951.0
2018-12-11 14:30:00,46.99,47.13,46.99,47.08,36171.0,38.5802,38.6951,38.5802,38.6541,36171.0
2018-12-11 14:40:00,47.1,47.34,47.1,47.28,48058.0,38.6705,38.8675,38.6705,38.8183,48058.0
2018-12-11 14:50:00,47.29,47.3,47.21,47.25,25190.0,38.8265,38.8347,38.7608,38.7936,25190.0
2018-12-11 15:00:00,47.27,47.31,47.14,47.3,40326.0,38.8101,38.8429,38.7033,38.8347,40326.0
2018-12-11 15:10:00,47.29,47.58,47.28,47.45,56648.0,38.8265,39.0646,38.8183,38.9579,56648.0
2018-12-11 15:20:00,47.45,47.47,47.42,47.44,30729.0,38.9579,38.9743,38.9332,38.9496,30729.0
2018-12-11 15:30:00,47.43,47.56,47.36,47.39,54673.0,38.9414,39.0482,38.884,38.9086,54673.0
2018-12-11 15:40:00,47.36,47.36,47.21,47.22,79635.0,38.884,38.884,38.7608,38.769,79635.0
2018-12-11 15:50:00,47.22,47.26,47.05,47.06,162316.0,38.769,38.8019,38.6294,38.6377,162316.0
2018-12-12 09:30:00,47.96,48.02,47.72,47.95,118337.0,39.3766,39.4258,39.1795,39.3684,118337.0
2018-12-12 09:40:00,47.95,47.96,47.66,47.68,57656.0,39.3684,39.3766,39.1303,39.1467,57656.0
2018-12-12 09:50:00,47.69,47.75,47.63,47.66,74060.0,39.1549,39.2042,39.1056,39.1303,74060.0
2018-12-12 10:00:00,47.65,47.85,47.46,47.85,115596.0,39.1221,39.2863,38.9661,39.2863,115596.0
2018-12-12 10:10:00,47.86,47.96,47.8,47.92,66130.0,39.2945,39.3766,39.2452,39.3437,66130.0
2018-12-12 10:20:00,47.93,47.97,47.74,47.75,73414.0,39.3519,39.3848,39.196,39.2042,73414.0
2018-12-12 10:30:00,47.76,47.94,47.71,47.71,54121.0,39.2124,39.3602,39.1713,39.1713,54121.0
2018-12-12 10:40:00,47.69,47.81,47.65,47.81,50252.0,39.1549,39.2534,39.1221,39.2534,50252.0
2018-12-12 10:50:00,47.82,47.9,47.8,47.82,71600.0,39.2616,39.3273,39.2452,39.2616,71600.0
2018-12-12 11:00:00,47.82,47.94,47.79,47.85,73483.0,39.2616,39.3602,39.237,39.2863,73483.0
2018-12-12 11:10:00,47.84,48.0,47.84,47.98,38253.0,39.2781,39.4094,39.2781,39.393,38253.0
2018-12-12 11:20:00,47.98,48.05,47.95,47.99,37082.0,39.393,39.4505,39.3684,39.4012,37082.0
2018-12-12 11:30:00,47.98,48.01,47.91,47.92,41125.0,39.393,39.4176,39.3355,39.3437,41125.0
2018-12-12 11:40:00,47.91,48.01,47.91,48.01,47104.0,39.3355,39.4176,39.3355,39.4176,47104.0
2018-12-12 11:50:00,48.0,48.05,47.93,48.01,39421.0,39.4094,39.4505,39.3519,39.4176,39421.0
2018-12-12 12:00:00,48.06,48.08,47.98,48.06,42908.0,39.4587,39.4751,39.393,39.4587,42908.0
2018-12-12 12:10:00,48.06,48.08,48.02,48.07,34270.0,39.4587,39.4751,39.4258,39.4669,34270.0
2018-12-12 12:20:00,48.07,48.09,48.01,48.08,30323.0,39.4669,39.4833,39.4176,39.4751,30323.0
2018-12-12 12:30:00,48.09,48.13,48.03,48.04,40240.0,39.4833,39.5162,39.434,39.4423,40240.0
2018-12-12 12:40:00,48.04,48.1,48.04,48.08,34132.0,39.4423,39.4915,39.4423,39.4751,34132.0
2018-12-12 12:50:00,48.09,48.17,48.09,48.17,33056.0,39.4833,39.549,39.4833,39.549,33056.0
2018-12-12 13:00:00,48.17,48.19,48.07,48.09,27035.0,39.549,39.5654,39.4669,39.4833,27035.0
2018-12-12 13:10:00,48.08,48.12,48.07,48.07,31478.0,39.4751,39.5079,39.4669,39.4669,31478.0
2018-12-12 13:20:00,48.07,48.1,48.06,48.09,26023.0,39.4669,39.4915,39.4587,39.4833,26023.0
2018-12-12 13:30:00,48.1,48.17,48.08,48.14,30214.0,39.4915,39.549,39.4751,39.5244,30214.0
2018-12-12 13:40:00,48.13,48.13,48.07,48.11,28128.0,39.5162,39.5162,39.4669,39.4997,28128.0
2018-12-12 13:50:00,48.11,48.11,47.99,48.01,30090.0,39.4997,39.4997,39.4012,39.4176,30090.0
2018-12-12 14:00:00,48.03,48.03,47.83,47.83,26604.0,39.434,39.434,39.2698,39.2698,26604.0
2018-12-12 14:10:00,47.83,47.84,47.72,47.73,40130.0,39.2698,39.2781,39.1795,39.1877,40130.0
2018-12-12 14:20:00,47.73,47.74,47.49,47.56,94618.0,39.1877,39.196,38.9907,39.0482,94618.0
2018-12-12 14:30:00,47.55,47.63,47.48,47.58,62066.0,39.04,39.1056,38.9825,39.0646,62066.0
2018-12-12 14:40:00,47.6,47.6,47.46,47.49,66309.0,39.081,39.081,38.9661,38.9907,66309.0
2018-12-12 14:50:00,47.48,47.68,47.43,47.63,54000.0,38.9825,39.1467,38.9414,39.1056,54000.0
2018-12-12 15:00:00,47.63,47.67,47.57,47.67,47219.0,39.1056,39.1385,39.0564,39.1385,47219.0
2018-12-12 15:10:00,47.67,47.71,47.5,47.54,57263.0,39.1385,39.1713,38.9989,39.0317,57263.0
2018-12-12 15:20:00,47.54,47.68,47.52,47.55,52053.0,39.0317,39.1467,39.0153,39.04,52053.0
2018-12-12 15:30:00,47.54,47.73,47.54,47.72,82533.0,39.0317,39.1877,39.0317,39.1795,82533.0
2018-12-12 15:40:00,47.73,47.77,47.57,47.58,80240.0,39.1877,39.2206,39.0564,39.0646,80240.0
2018-12-12 15:50:00,47.58,47.58,47.37,47.43,102926.0,39.0646,39.0646,38.8922,38.9414,102926.0
2018-12-13 09:30:00,47.75,47.87,47.61,47.8,96911.0,39.2042,39.3027,39.0892,39.2452,96911.0
2018-12-13 09:40:00,47.84,47.89,47.75,47.82,59297.0,39.2781,39.3191,39.2042,39.2616,59297.0
2018-12-13 09:50:00,47.81,47.84,47.62,47.64,42202.0,39.2534,39.2781,39.0974,39.1138,42202.0
2018-12-13 10:00:00,47.64,47.93,47.64,47.88,65192.0,39.1138,39.3519,39.1138,39.3109,65192.0
2018-12-13 10:10:00,47.89,47.96,47.83,47.9,61004.0,39.3191,39.3766,39.2698,39.3273,61004.0
2018-12-13 10:20:00,47.92,47.92,47.69,47.73,46959.0,39.3437,39.3437,39.1549,39.1877,46959.0
2018-12-13 10:30:00,47.75,47.76,47.59,47.63,62604.0,39.2042,39.2124,39.0728,39.1056,62604.0
2018-12-13 10:40:00,47.62,47.68,47.48,47.55,55939.0,39.0974,39.1467,38.9825,39.04,55939.0
2018-12-13 10:50:00,47.53,47.54,47.33,47.53,57559.0,39.0235,39.0317,38.8593,39.0235,57559.0
2018-12-13 11:00:00,47.52,47.56,47.39,47.51,57449.0,39.0153,39.0482,38.9086,39.0071,57449.0
2018-12-13 11:10:00,47.5,47.54,47.41,47.46,40569.0,38.9989,39.0317,38.925,38.9661,40569.0
2018-12-13 11:20:00,47.46,47.58,47.43,47.54,48794.0,38.9661,39.0646,38.9414,39.0317,48794.0
2018-12-13 11:30:00,47.53,47.58,47.46,47.51,57602.0,39.0235,39.0646,38.9661,39.0071,57602.0
2018-12-13 11:40:00,47.5,47.65,47.41,47.56,41628.0,38.9989,39.1221,38.925,39.0482,41628.0
2018-12-13 11:50:00,47.55,47.55,47.33,47.33,39327.0,39.04,39.04,38.8593,38.8593,39327.0
2018-12-13 12:00:00,47.32,47.36,47.23,47.34,46541.0,38.8511,38.884,38.7772,38.8675,46541.0
2018-12-13 12:10:00,47.34,47.36,47.22,47.27,41964.0,38.8675,38.884,38.769,38.8101,41964.0
2018-12-13 12:20:00,47.26,47.27,47.19,47.22,43151.0,38.8019,38.8101,38.7444,38.769,43151.0
2018-12-13 12:30:00,47.21,47.47,47.21,47.46,39685.0,38.7608,38.9743,38.7608,38.9661,39685.0
2018-12-13 12:40:00,47.46,47.48,47.39,47.44,31610.0,38.9661,38.9825,38.9086,38.9496,31610.0
2018-12-13 12:50:00,47.43,47.46,47.35,47.41,22324.0,38.9414,38.9661,38.8757,38.925,22324.0
2018-12-13 13:00:00,47.39,47.43,47.24,47.32,41062.0,38.9086,38.9414,38.7854,38.8511,41062.0
2018-12-13 13:10:00,47.32,47.35,47.25,47.29,46427.0,38.8511,38.8757,38.7936,38.8265,46427.0
2018-12-13 13:20:00,47.29,47.33,47.22,47.31,42543.0,38.8265,38.8593,38.769,38.8429,42543.0
2018-12-13 13:30:00,47.32,47.55,47.32,47.55,48887.0,38.8511,39.04,38.8511,39.04,48887.0
2018-12-13 13:40:00,47.56,47.61,47.51,47.51,35316.0,39.0482,39.0892,39.0071,39.0071,35316.0
2018-12-13 13:50:00,47.51,47.54,47.36,47.39,42538.0,39.0071,39.0317,38.884,38.9086,42538.0
2018-12-13 14:00:00,47.38,47.4,47.24,47.31,46119.0,38.9004,38.9168,38.7854,38.8429,46119.0
2018-12-13 14:10:00,47.3,47.33,47.24,47.32,52356.0,38.8347,38.8593,38.7854,38.8511,52356.0
2018-12-13 14:20:00,47.33,47.33,47.14,47.25,55033.0,38.8593,38.8593,38.7033,38.7936,55033.0
2018-12-13 14:30:00,47.25,47.28,47.16,47.25,40770.0,38.7936,38.8183,38.7198,38.7936,40770.0
2018-12-13 14:40:00,47.24,47.31,47.21,47.29,36748.0,38.7854,38.8429,38.7608,38.8265,36748.0
2018-12-13 14:50:00,47.29,47.41,47.29,47.34,40570.0,38.8265,38.925,38.8265,38.8675,40570.0
2018-12-13 15:00:00,47.34,47.36,47.28,47.28,32765.0,38.8675,38.884,38.8183,38.8183,32765.0
2018-12-13 15:10:00,47.29,47.46,47.22,47.42,48720.0,38.8265,38.9661,38.769,38.9332,48720.0
2018-12-13 15:20:00,47.44,47.45,47.31,47.33,36325.0,38.9496,38.9579,38.8429,38.8593,36325.0
2018-12-13 15:30:00,47.32,47.37,47.22,47.26,77955.0,38.8511,38.8922,38.769,38.8019,77955.0
2018-12-13 15:40:00,47.25,47.53,47.25,47.41,79913.0,38.7936,39.0235,38.7936,38.925,79913.0
2018-12-13 15:50:00,47.41,47.53,47.4,47.47,101855.0,38.925,39.0235,38.9168,38.9743,101855.0
2018-12-14 09:30:00,46.25,46.47,46.13,46.18,114567.0,37.9726,38.1532,37.8741,37.9151,114567.0
2018-12-14 09:40:00,46.17,46.23,46.05,46.18,84564.0,37.9069,37.9562,37.8084,37.9151,84564.0
2018-12-14 09:50:00,46.17,46.38,45.99,46.36,118234.0,37.9069,38.0793,37.7591,38.0629,118234.0
2018-12-14 10:00:00,46.34,46.46,46.33,46.39,79502.0,38.0465,38.145,38.0383,38.0876,79502.0
2018-12-14 10:10:00,46.41,46.55,46.31,46.53,59105.0,38.104,38.2189,38.0219,38.2025,59105.0
2018-12-14 10:20:00,46.54,46.55,46.26,46.28,60980.0,38.2107,38.2189,37.9808,37.9972,60980.0
2018-12-14 10:30:00,46.27,46.42,46.2,46.41,59354.0,37.989,38.1122,37.9316,38.104,59354.0
2018-12-14 10:40:00,46.4,46.46,46.32,46.44,54537.0,38.0958,38.145,38.0301,38.1286,54537.0
2018-12-14 10:50:00,46.43,46.61,46.43,46.46,87520.0,38.1204,38.2682,38.1204,38.145,87520.0
2018-12-14 11:00:00,46.46,46.57,46.41,46.48,54049.0,38.145,38.2353,38.104,38.1615,54049.0
2018-12-14 11:10:00,46.47,46.47,46.31,46.39,48914.0,38.1532,38.1532,38.0219,38.0876,48914.0
2018-12-14 11:20:00,46.4,46.42,46.22,46.25,57132.0,38.0958,38.1122,37.948,37.9726,57132.0
2018-12-14 11:30:00,46.26,46.37,46.24,46.33,45436.0,37.9808,38.0711,37.9644,38.0383,45436.0
2018-12-14 11:40:00,46.33,46.36,46.06,46.07,59808.0,38.0383,38.0629,37.8166,37.8248,59808.0
2018-12-14 11:50:00,46.06,46.06,45.89,45.93,62962.0,37.8166,37.8166,37.677,37.7099,62962.0
2018-12-14 12:00:00,45.94,46.07,45.94,46.02,56015.0,37.7181,37.8248,37.7181,37.7838,56015.0
2018-12-14 12:10:00,46.02,46.07,45.95,45.99,73425.0,37.7838,37.8248,37.7263,37.7591,73425.0
2018-12-14 12:20:00,45.99,46.06,45.96,46.03,63631.0,37.7591,37.8166,37.7345,37.792,63631.0
2018-12-14 12:30:00,46.02,46.13,45.99,45.99,48371.0,37.7838,37.8741,37.7591,37.7591,48371.0
2018-12-14 12:40:00,45.98,45.98,45.87,45.93,32997.0,37.7509,37.7509,37.6606,37.7099,32997.0
2018-12-14 12:50:00,45.94,46.0,45.91,45.92,33314.0,37.7181,37.7674,37.6935,37.7017,33314.0
2018-12-14 13:00:00,45.91,45.91,45.79,45.89,42560.0,37.6935,37.6935,37.5949,37.677,42560.0
2018-12-14 13:10:00,45.9,45.98,45.88,45.89,40101.0,37.6853,37.7509,37.6688,37.677,40101.0
2018-12-14 13:20:00,45.88,45.89,45.84,45.84,31931.0,37.6688,37.677,37.636,37.636,31931.0
2018-12-14 13:30:00,45.84,45.84,45.67,45.73,61148.0,37.636,37.636,37.4964,37.5457,61148.0
2018-12-14 13:40:00,45.73,45.81,45.72,45.72,60633.0,37.5457,37.6114,37.5375,37.5375,60633.0
2018-12-14 13:50:00,45.72,45.78,45.7,45.71,38585.0,37.5375,37.5867,37.521,37.5293,38585.0
2018-12-14 14:00:00,45.73,45.87,45.73,45.86,45526.0,37.5457,37.6606,37.5457,37.6524,45526.0
2018-12-14 14:10:00,45.85,45.9,45.77,45.87,44976.0,37.6442,37.6853,37.5785,37.6606,44976.0
2018-12-14 14:20:00,45.88,45.97,45.87,45.92,45336.0,37.6688,37.7427,37.6606,37.7017,45336.0
2018-12-14 14:30:00,45.92,45.94,45.71,45.72,52795.0,37.7017,37.7181,37.5293,37.5375,52795.0
2018-12-14 14:40:00,45.72,45.8,45.67,45.69,56364.0,37.5375,37.6032,37.4964,37.5128,56364.0
2018-12-14 14:50:00,45.7,45.84,45.65,45.81,71064.0,37.521,37.636,37.48,37.6114,71064.0
2018-12-14 15:00:00,45.81,45.89,45.77,45.78,67454.0,37.6114,37.677,37.5785,37.5867,67454.0
2018-12-14 15:10:00,45.78,45.94,45.78,45.92,74198.0,37.5867,37.7181,37.5867,37.7017,74198.0
2018-12-14 15:20:00,45.92,45.92,45.78,45.86,96378.0,37.7017,37.7017,37.5867,37.6524,96378.0
2018-12-14 15:30:00,45.85,45.9,45.8,45.82,123348.0,37.6442,37.6853,37.6032,37.6196,123348.0
2018-12-14 15:40:00,45.81,45.84,45.73,45.81,124472.0,37.6114,37.636,37.5457,37.6114,124472.0
2018-12-14 15:50:00,45.81,45.99,45.8,45.82,243424.0,37.6114,37.7591,37.6032,37.6196,243424.0
2018-12-17 09:30:00,45.86,45.97,45.49,45.52,47985.0,37.6524,37.7427,37.3486,37.3733,47985.0
2018-12-17 09:40:00,45.52,45.53,45.09,45.15,79234.0,37.3733,37.3815,37.0202,37.0695,79234.0
2018-12-17 09:50:00,45.13,45.19,45.01,45.18,35809.0,37.0531,37.1023,36.9545,37.0941,35809.0
2018-12-17 10:00:00,45.17,45.22,45.07,45.14,43787.0,37.0859,37.127,37.0038,37.0613,43787.0
2018-12-17 10:10:00,45.11,45.36,45.1,45.22,36100.0,37.0366,37.2419,37.0284,37.127,36100.0
2018-12-17 10:20:00,45.18,45.32,45.11,45.24,26992.0,37.0941,37.2091,37.0366,37.1434,26992.0
2018-12-17 10:30:00,45.23,45.28,45.03,45.03,25403.0,37.1352,37.1762,36.971,36.971,25403.0
2018-12-17 10:40:00,45.03,45.31,45.03,45.23,29640.0,36.971,37.2008,36.971,37.1352,29640.0
2018-12-17 10:50:00,45.24,45.39,45.18,45.29,32753.0,37.1434,37.2665,37.0941,37.1844,32753.0
2018-12-17 11:00:00,45.29,45.44,45.24,45.39,36828.0,37.1844,37.3076,37.1434,37.2665,36828.0
2018-12-17 11:10:00,45.38,45.46,45.35,45.42,34591.0,37.2583,37.324,37.2337,37.2912,34591.0
2018-12-17 11:20:00,45.43,45.45,45.22,45.24,29271.0,37.2994,37.3158,37.127,37.1434,29271.0
2018-12-17 11:30:00,45.25,45.27,45.19,45.21,43989.0,37.1516,37.168,37.1023,37.1187,43989.0
2018-12-17 11:40:00,45.21,45.25,45.15,45.25,28274.0,37.1187,37.1516,37.0695,37.1516,28274.0
2018-12-17 11:50:00,45.26,45.32,45.22,45.32,38382.0,37.1598,37.2091,37.127,37.2091,38382.0
2018-12-17 12:00:00,45.33,45.43,45.31,45.39,17483.0,37.2173,37.2994,37.2008,37.2665,17483.0
2018-12-17 12:10:00,45.39,45.39,45.31,45.35,14378.0,37.2665,37.2665,37.2008,37.2337,14378.0
2018-12-17 12:20:00,45.35,45.37,45.26,45.32,18676.0,37.2337,37.2501,37.1598,37.2091,18676.0
2018-12-17 12:30:00,45.33,45.33,45.16,45.18,29091.0,37.2173,37.2173,37.0777,37.0941,29091.0
2018-12-17 12:40:00,45.16,45.19,45.08,45.13,22948.0,37.0777,37.1023,37.012,37.0531,22948.0
2018-12-17 12:50:00,45.12,45.13,45.02,45.03,21655.0,37.0449,37.0531,36.9627,36.971,21655.0
2018-12-17 13:00:00,45.02,45.15,44.99,45.09,35786.0,36.9627,37.0695,36.9381,37.0202,35786.0
2018-12-17 13:10:00,45.08,45.1,45.0,45.07,22070.0,37.012,37.0284,36.9463,37.0038,22070.0
2018-12-17 13:20:00,45.06,45.06,44.94,44.98,32362.0,36.9956,36.9956,36.8971,36.9299,32362.0
2018-12-17 13:30:00,44.98,45.04,44.73,44.76,46482.0,36.9299,36.9792,36.7247,36.7493,46482.0
2018-12-17 13:40:00,44.76,44.83,44.58,44.59,46767.0,36.7493,36.8068,36.6015,36.6097,46767.0
2018-12-17 13:50:00,44.6,44.8,44.57,44.67,50327.0,36.6179,36.7821,36.5933,36.6754,50327.0
2018-12-17 14:00:00,44.66,44.71,44.5,44.55,42828.0,36.6672,36.7082,36.5358,36.5769,42828.0
2018-12-17 14:10:00,44.55,44.62,44.53,44.57,33565.0,36.5769,36.6343,36.5604,36.5933,33565.0
2018-12-17 14:20:00,44.57,44.68,44.49,44.52,40530.0,36.5933,36.6836,36.5276,36.5522,40530.0
2018-12-17 14:30:00,44.51,44.63,44.51,44.55,28794.0,36.544,36.6425,36.544,36.5769,28794.0
2018-12-17 14:40:00,44.55,44.7,44.54,44.54,33046.0,36.5769,36.7,36.5687,36.5687,33046.0
2018-12-17 14:50:00,44.54,44.56,44.41,44.47,43635.0,36.5687,36.5851,36.4619,36.5112,43635.0
2018-12-17 15:00:00,44.46,44.51,44.35,44.36,42528.0,36.503,36.544,36.4127,36.4209,42528.0
2018-12-17 15:10:00,44.35,44.51,44.31,44.33,63708.0,36.4127,36.544,36.3798,36.3962,63708.0
2018-12-17 15:20:00,44.33,44.35,44.08,44.14,125329.0,36.3962,36.4127,36.191,36.2402,125329.0
2018-12-17 15:30:00,44.15,44.16,43.99,44.06,131997.0,36.2485,36.2567,36.1171,36.1746,131997.0
2018-12-17 15:40:00,44.06,44.13,43.91,43.97,175803.0,36.1746,36.232,36.0514,36.1007,175803.0
2018-12-17 15:50:00,43.98,44.23,43.97,44.22,321846.0,36.1089,36.3141,36.1007,36.3059,321846.0
2018-12-18 09:30:00,44.55,44.61,44.35,44.36,48268.0,36.5769,36.6261,36.4127,36.4209,48268.0
2018-12-18 09:40:00,44.38,44.52,44.38,44.5,37359.0,36.4373,36.5522,36.4373,36.5358,37359.0
2018-12-18 09:50:00,44.5,44.55,44.47,44.52,44563.0,36.5358,36.5769,36.5112,36.5522,44563.0
2018-12-18 10:00:00,44.52,44.52,44.22,44.25,37621.0,36.5522,36.5522,36.3059,36.3306,37621.0
2018-12-18 10:10:00,44.24,44.36,44.19,44.3,25209.0,36.3223,36.4209,36.2813,36.3716,25209.0
2018-12-18 10:20:00,44.32,44.34,44.21,44.32,19730.0,36.388,36.4044,36.2977,36.388,19730.0
2018-12-18 10:30:00,44.35,44.37,44.14,44.23,41984.0,36.4127,36.4291,36.2402,36.3141,41984.0
2018-12-18 10:40:00,44.23,44.25,44.04,44.1,27377.0,36.3141,36.3306,36.1581,36.2074,27377.0
2018-12-18 10:50:00,44.11,44.21,43.98,44.01,56845.0,36.2156,36.2977,36.1089,36.1335,56845.0
2018-12-18 11:00:00,44.03,44.08,43.94,44.03,38563.0,36.1499,36.191,36.076,36.1499,38563.0
2018-12-18 11:10:00,44.03,44.08,43.94,43.99,20192.0,36.1499,36.191,36.076,36.1171,20192.0
2018-12-18 11:20:00,43.96,43.96,43.85,43.91,19565.0,36.0925,36.0925,36.0021,36.0514,19565.0
2018-12-18 11:30:00,43.91,44.11,43.91,44.06,19986.0,36.0514,36.2156,36.0514,36.1746,19986.0
2018-12-18 11:40:00,44.05,44.11,44.01,44.11,13562.0,36.1664,36.2156,36.1335,36.2156,13562.0
2018-12-18 11:50:00,44.11,44.16,44.05,44.09,14912.0,36.2156,36.2567,36.1664,36.1992,14912.0
2018-12-18 12:00:00,44.08,44.28,44.08,44.27,16657.0,36.191,36.3552,36.191,36.347,16657.0
2018-12-18 12:10:00,44.29,44.37,44.29,44.37,24421.0,36.3634,36.4291,36.3634,36.4291,24421.0
2018-12-18 12:20:00,44.35,44.35,44.29,44.32,20250.0,36.4127,36.4127,36.3634,36.388,20250.0
2018-12-18 12:30:00,44.32,44.36,44.28,44.28,14287.0,36.388,36.4209,36.3552,36.3552,14287.0
2018-12-18 12:40:00,44.29,44.31,44.22,44.27,13150.0,36.3634,36.3798,36.3059,36.347,13150.0
2018-12-18 12:50:00,44.27,44.38,44.24,44.35,11847.0,36.347,36.4373,36.3223,36.4127,11847.0
2018-12-18 13:00:00,44.35,44.36,44.29,44.33,6936.0,36.4127,36.4209,36.3634,36.3962,6936.0
2018-12-18 13:10:00,44.36,44.37,44.31,44.34,19776.0,36.4209,36.4291,36.3798,36.4044,19776.0
2018-12-18 13:20:00,44.34,44.35,44.28,44.32,27797.0,36.4044,36.4127,36.3552,36.388,27797.0
2018-12-18 13:30:00,44.33,44.34,44.16,44.17,18645.0,36.3962,36.4044,36.2567,36.2649,18645.0
2018-12-18 13:40:00,44.16,44.35,44.16,44.35,14825.0,36.2567,36.4127,36.2567,36.4127,14825.0
2018-12-18 13:50:00,44.36,44.36,44.17,44.22,16470.0,36.4209,36.4209,36.2649,36.3059,16470.0
2018-12-18 14:00:00,44.23,44.3,44.19,44.3,13349.0,36.3141,36.3716,36.2813,36.3716,13349.0
2018-12-18 14:10:00,44.32,44.33,44.2,44.25,18683.0,36.388,36.3962,36.2895,36.3306,18683.0
2018-12-18 14:20:00,44.25,44.31,44.22,44.28,9237.0,36.3306,36.3798,36.3059,36.3552,9237.0
2018-12-18 14:30:00,44.29,44.29,44.06,44.16,24523.0,36.3634,36.3634,36.1746,36.2567,24523.0
2018-12-18 14:40:00,44.16,44.16,43.91,43.98,47363.0,36.2567,36.2567,36.0514,36.1089,47363.0
2018-12-18 14:50:00,43.98,43.99,43.85,43.88,26406.0,36.1089,36.1171,36.0021,36.0268,26406.0
2018-12-18 15:00:00,43.86,43.91,43.73,43.81,55155.0,36.0104,36.0514,35.9036,35.9693,55155.0
2018-12-18 15:10:00,43.81,43.99,43.78,43.94,32270.0,35.9693,36.1171,35.9447,36.076,32270.0
2018-12-18 15:20:00,43.93,44.0,43.85,43.93,33186.0,36.0678,36.1253,36.0021,36.0678,33186.0
2018-12-18 15:30:00,43.95,44.18,43.95,44.11,29473.0,36.0842,36.2731,36.0842,36.2156,29473.0
2018-12-18 15:40:00,44.11,44.43,44.11,44.41,53910.0,36.2156,36.4783,36.2156,36.4619,53910.0
2018-12-18 15:50:00,44.4,44.4,44.05,44.05,181541.0,36.4537,36.4537,36.1664,36.1664,181541.0
2018-12-19 09:30:00,43.81,44.16,43.8,44.05,46317.0,35.9693,36.2567,35.9611,36.1664,46317.0
2018-12-19 09:40:00,44.05,44.17,44.04,44.15,43712.0,36.1664,36.2649,36.1581,36.2485,43712.0
2018-12-19 09:50:00,44.15,44.34,44.1,44.28,56931.0,36.2485,36.4044,36.2074,36.3552,56931.0
2018-12-19 10:00:00,44.29,44.36,44.19,44.34,29108.0,36.3634,36.4209,36.2813,36.4044,29108.0
2018-12-19 10:10:00,44.34,44.52,44.34,44.45,35842.0,36.4044,36.5522,36.4044,36.4948,35842.0
2018-12-19 10:20:00,44.45,44.47,44.37,44.44,21111.0,36.4948,36.5112,36.4291,36.4866,21111.0
2018-12-19 10:30:00,44.46,44.52,44.4,44.43,19186.0,36.503,36.5522,36.4537,36.4783,19186.0
2018-12-19 10:40:00,44.42,44.47,44.36,44.43,14970.0,36.4701,36.5112,36.4209,36.4783,14970.0
2018-12-19 10:50:00,44.44,44.54,44.42,44.49,21385.0,36.4866,36.5687,36.4701,36.5276,21385.0
2018-12-19 11:00:00,44.52,44.53,44.42,44.42,13615.0,36.5522,36.5604,36.4701,36.4701,13615.0
2018-12-19 11:10:00,44.42,44.45,44.29,44.32,18884.0,36.4701,36.4948,36.3634,36.388,18884.0
2018-12-19 11:20:00,44.32,44.39,44.31,44.37,20400.0,36.388,36.4455,36.3798,36.4291,20400.0
2018-12-19 11:30:00,44.36,44.37,44.29,44.32,12843.0,36.4209,36.4291,36.3634,36.388,12843.0
2018-12-19 11:40:00,44.31,44.41,44.28,44.4,13357.0,36.3798,36.4619,36.3552,36.4537,13357.0
2018-12-19 11:50:00,44.42,44.48,44.41,44.48,19051.0,36.4701,36.5194,36.4619,36.5194,19051.0
2018-12-19 12:00:00,44.49,44.63,44.49,44.62,14733.0,36.5276,36.6425,36.5276,36.6343,14733.0
2018-12-19 12:10:00,44.62,44.63,44.58,44.63,11813.0,36.6343,36.6425,36.6015,36.6425,11813.0
2018-12-19 12:20:00,44.63,44.69,44.63,44.64,14049.0,36.6425,36.6918,36.6425,36.6508,14049.0
2018-12-19 12:30:00,44.63,44.66,44.6,44.66,10596.0,36.6425,36.6672,36.6179,36.6672,10596.0
2018-12-19 12:40:00,44.66,44.74,44.65,44.71,13623.0,36.6672,36.7329,36.659,36.7082,13623.0
2018-12-19 12:50:00,44.71,44.76,44.64,44.66,16235.0,36.7082,36.7493,36.6508,36.6672,16235.0
2018-12-19 13:00:00,44.65,44.67,44.52,44.55,22616.0,36.659,36.6754,36.5522,36.5769,22616.0
2018-12-19 13:10:00,44.55,44.57,44.49,44.56,13968.0,36.5769,36.5933,36.5276,36.5851,13968.0
2018-12-19 13:20:00,44.56,44.59,44.45,44.52,14582.0,36.5851,36.6097,36.4948,36.5522,14582.0
2018-12-19 13:30:00,44.53,44.59,44.51,44.58,41884.0,36.5604,36.6097,36.544,36.6015,41884.0
2018-12-19 13:40:00,44.59,44.7,44.59,44.65,17421.0,36.6097,36.7,36.6097,36.659,17421.0
2018-12-19 13:50:00,44.64,44.8,44.54,44.78,34123.0,36.6508,36.7821,36.5687,36.7657,34123.0
2018-12-19 14:00:00,44.86,44.91,44.02,44.18,66103.0,36.8314,36.8724,36.1417,36.2731,66103.0
2018-12-19 14:10:00,44.18,44.22,43.88,44.13,85629.0,36.2731,36.3059,36.0268,36.232,85629.0
2018-12-19 14:20:00,44.13,44.33,44.0,44.3,57746.0,36.232,36.3962,36.1253,36.3716,57746.0
2018-12-19 14:30:00,44.31,44.47,44.18,44.35,74106.0,36.3798,36.5112,36.2731,36.4127,74106.0
2018-12-19 14:40:00,44.34,44.34,43.75,43.94,81796.0,36.4044,36.4044,35.92,36.076,81796.0
2018-12-19 14:50:00,43.93,43.94,43.22,43.41,112910.0,36.0678,36.076,35.4849,35.6409,112910.0
2018-12-19 15:00:00,43.41,43.41,42.61,43.07,185083.0,35.6409,35.6409,34.9841,35.3617,185083.0
2018-12-19 15:10:00,43.07,43.27,42.87,43.03,137017.0,35.3617,35.5259,35.1975,35.3289,137017.0
2018-12-19 15:20:00,43.02,43.27,42.8,42.96,131211.0,35.3207,35.5259,35.1401,35.2714,131211.0
2018-12-19 15:30:00,42.98,43.21,42.96,43.08,115486.0,35.2878,35.4767,35.2714,35.37,115486.0
2018-12-19 15:40:00,43.08,43.2,42.89,43.2,121917.0,35.37,35.4685,35.214,35.4685,121917.0
2018-12-19 15:50:00,43.19,43.37,43.13,43.14,219364.0,35.4603,35.6081,35.411,35.4192,219364.0
2018-12-20 09:30:00,43.0,43.22,42.89,43.05,97912.0,35.3043,35.4849,35.214,35.3453,97912.0
2018-12-20 09:40:00,43.04,43.04,42.54,42.62,91506.0,35.3371,35.3371,34.9266,34.9923,91506.0
2018-12-20 09:50:00,42.61,42.79,42.55,42.77,107040.0,34.9841,35.1319,34.9348,35.1154,107040.0
2018-12-20 10:00:00,42.76,43.13,42.74,43.09,70939.0,35.1072,35.411,35.0908,35.3782,70939.0
2018-12-20 10:10:00,43.08,43.09,42.82,42.84,65212.0,35.37,35.3782,35.1565,35.1729,65212.0
2018-12-20 10:20:00,42.83,42.9,42.75,42.78,54924.0,35.1647,35.2222,35.099,35.1236,54924.0
2018-12-20 10:30:00,42.78,42.89,42.63,42.66,48679.0,35.1236,35.214,35.0005,35.0251,48679.0
2018-12-20 10:40:00,42.66,42.84,42.63,42.67,39362.0,35.0251,35.1729,35.0005,35.0333,39362.0
2018-12-20 10:50:00,42.64,42.84,42.59,42.8,35642.0,35.0087,35.1729,34.9676,35.1401,35642.0
2018-12-20 11:00:00,42.79,42.85,42.7,42.77,58418.0,35.1319,35.1811,35.058,35.1154,58418.0
2018-12-20 11:10:00,42.76,42.83,42.73,42.76,44513.0,35.1072,35.1647,35.0826,35.1072,44513.0
2018-12-20 11:20:00,42.75,42.75,42.52,42.61,46712.0,35.099,35.099,34.9102,34.9841,46712.0
2018-12-20 11:30:00,42.59,42.72,42.58,42.59,52582.0,34.9676,35.0744,34.9594,34.9676,52582.0
2018-12-20 11:40:00,42.62,42.67,42.3,42.32,70672.0,34.9923,35.0333,34.7295,34.746,70672.0
2018-12-20 11:50:00,42.32,42.67,42.16,42.55,106530.0,34.746,35.0333,34.6146,34.9348,106530.0
2018-12-20 12:00:00,42.55,42.63,42.44,42.52,79674.0,34.9348,35.0005,34.8445,34.9102,79674.0
2018-12-20 12:10:00,42.5,42.63,42.36,42.61,88460.0,34.8938,35.0005,34.7788,34.9841,88460.0
2018-12-20 12:20:00,42.61,42.81,42.56,42.81,49042.0,34.9841,35.1483,34.943,35.1483,49042.0
2018-12-20 12:30:00,42.79,42.83,42.57,42.66,58553.0,35.1319,35.1647,34.9512,35.0251,58553.0
2018-12-20 12:40:00,42.65,42.68,42.52,42.55,44372.0,35.0169,35.0415,34.9102,34.9348,44372.0
2018-12-20 12:50:00,42.54,42.71,42.46,42.7,43225.0,34.9266,35.0662,34.8609,35.058,43225.0
2018-12-20 13:00:00,42.71,42.72,42.47,42.48,33363.0,35.0662,35.0744,34.8691,34.8773,33363.0
2018-12-20 13:10:00,42.46,42.7,42.41,42.61,36412.0,34.8609,35.058,34.8199,34.9841,36412.0
2018-12-20 13:20:00,42.6,42.7,42.5,42.6,38280.0,34.9759,35.058,34.8938,34.9759,38280.0
2018-12-20 13:30:00,42.59,42.61,42.45,42.54,37044.0,34.9676,34.9841,34.8527,34.9266,37044.0
2018-12-20 13:40:00,42.53,42.6,42.37,42.54,46073.0,34.9184,34.9759,34.787,34.9266,46073.0
2018-12-20 13:50:00,42.53,42.53,42.34,42.35,37340.0,34.9184,34.9184,34.7624,34.7706,37340.0
2018-12-20 14:00:00,42.4,42.41,42.03,42.13,87134.0,34.8117,34.8199,34.5079,34.59,87134.0
2018-12-20 14:10:00,42.13,42.13,41.88,41.91,85632.0,34.59,34.59,34.3847,34.4093,85632.0
2018-12-20 14:20:00,41.92,42.43,41.92,42.42,67199.0,34.4176,34.8363,34.4176,34.8281,67199.0
2018-12-20 14:30:00,42.4,42.64,42.35,42.44,54807.0,34.8117,35.0087,34.7706,34.8445,54807.0
2018-12-20 14:40:00,42.43,42.87,42.42,42.85,79059.0,34.8363,35.1975,34.8281,35.1811,79059.0
2018-12-20 14:50:00,42.83,42.83,42.53,42.64,67609.0,35.1647,35.1647,34.9184,35.0087,67609.0
2018-12-20 15:00:00,42.64,42.72,42.4,42.69,78219.0,35.0087,35.0744,34.8117,35.0498,78219.0
2018-12-20 15:10:00,42.7,42.81,42.62,42.63,70055.0,35.058,35.1483,34.9923,35.0005,70055.0
2018-12-20 15:20:00,42.63,42.87,42.61,42.64,65803.0,35.0005,35.1975,34.9841,35.0087,65803.0
2018-12-20 15:30:00,42.66,42.82,42.66,42.75,102279.0,35.0251,35.1565,35.0251,35.099,102279.0
2018-12-20 15:40:00,42.75,42.79,42.41,42.48,113974.0,35.099,35.1319,34.8199,34.8773,113974.0
2018-12-20 15:50:00,42.47,42.51,42.31,42.49,256413.0,34.8691,34.902,34.7378,34.8855,256413.0
2018-12-21 09:30:00,42.81,43.38,42.81,43.02,120882.0,35.1483,35.6163,35.1483,35.3207,120882.0
2018-12-21 09:40:00,43.03,43.26,43.03,43.09,79226.0,35.3289,35.5177,35.3289,35.3782,79226.0
2018-12-21 09:50:00,43.09,43.1,42.82,42.95,49351.0,35.3782,35.3864,35.1565,35.2632,49351.0
2018-12-21 10:00:00,42.95,42.97,42.68,42.75,75157.0,35.2632,35.2796,35.0415,35.099,75157.0
2018-12-21 10:10:00,42.75,43.45,42.75,43.29,105683.0,35.099,35.6737,35.099,35.5424,105683.0
2018-12-21 10:20:00,43.29,43.31,43.08,43.22,61521.0,35.5424,35.5588,35.37,35.4849,61521.0
2018-12-21 10:30:00,43.23,43.33,43.17,43.25,63501.0,35.4931,35.5752,35.4438,35.5095,63501.0
2018-12-21 10:40:00,43.25,43.29,43.12,43.12,48103.0,35.5095,35.5424,35.4028,35.4028,48103.0
2018-12-21 10:50:00,43.12,43.19,43.01,43.15,57393.0,35.4028,35.4603,35.3125,35.4274,57393.0
2018-12-21 11:00:00,43.15,43.15,42.79,42.8,77047.0,35.4274,35.4274,35.1319,35.1401,77047.0
2018-12-21 11:10:00,42.8,42.96,42.8,42.87,49930.0,35.1401,35.2714,35.1401,35.1975,49930.0
2018-12-21 11:20:00,42.88,43.04,42.84,43.04,53000.0,35.2057,35.3371,35.1729,35.3371,53000.0
2018-12-21 11:30:00,43.05,43.14,42.96,42.98,50536.0,35.3453,35.4192,35.2714,35.2878,50536.0
2018-12-21 11:40:00,42.98,43.07,42.88,42.91,54733.0,35.2878,35.3617,35.2057,35.2304,54733.0
2018-12-21 11:50:00,42.92,43.07,42.88,42.91,58482.0,35.2386,35.3617,35.2057,35.2304,58482.0
2018-12-21 12:00:00,42.9,42.93,42.7,42.77,49943.0,35.2222,35.2468,35.058,35.1154,49943.0
2018-12-21 12:10:00,42.78,42.81,42.58,42.6,54782.0,35.1236,35.1483,34.9594,34.9759,54782.0
2018-12-21 12:20:00,42.6,42.61,42.47,42.47,62394.0,34.9759,34.9841,34.8691,34.8691,62394.0
2018-12-21 12:30:00,42.47,42.71,42.27,42.68,92381.0,34.8691,35.0662,34.7049,35.0415,92381.0
2018-12-21 12:40:00,42.69,42.86,42.63,42.69,51931.0,35.0498,35.1893,35.0005,35.0498,51931.0
2018-12-21 12:50:00,42.7,42.71,42.45,42.56,56263.0,35.058,35.0662,34.8527,34.943,56263.0
2018-12-21 13:00:00,42.57,42.68,42.41,42.52,44391.0,34.9512,35.0415,34.8199,34.9102,44391.0
2018-12-21 13:10:00,42.51,42.65,42.46,42.61,29645.0,34.902,35.0169,34.8609,34.9841,29645.0
2018-12-21 13:20:00,42.62,42.8,42.58,42.67,43882.0,34.9923,35.1401,34.9594,35.0333,43882.0
2018-12-21 13:30:00,42.68,42.84,42.64,42.81,67237.0,35.0415,35.1729,35.0087,35.1483,67237.0
2018-12-21 13:40:00,42.84,42.94,42.7,42.72,46499.0,35.1729,35.255,35.058,35.0744,46499.0
2018-12-21 13:50:00,42.71,42.74,42.51,42.62,44720.0,35.0662,35.0908,34.902,34.9923,44720.0
2018-12-21 14:00:00,42.62,42.69,42.48,42.49,52320.0,34.9923,35.0498,34.8773,34.8855,52320.0
2018-12-21 14:10:00,42.48,42.56,42.34,42.51,52159.0,34.8773,34.943,34.7624,34.902,52159.0
2018-12-21 14:20:00,42.53,42.59,42.37,42.44,31183.0,34.9184,34.9676,34.787,34.8445,31183.0
2018-12-21 14:30:00,42.44,42.46,42.35,42.42,39738.0,34.8445,34.8609,34.7706,34.8281,39738.0
2018-12-21 14:40:00,42.42,42.44,42.25,42.29,53059.0,34.8281,34.8445,34.6885,34.7213,53059.0
2018-12-21 14:50:00,42.3,42.49,42.23,42.36,41747.0,34.7295,34.8855,34.6721,34.7788,41747.0
2018-12-21 15:00:00,42.36,42.41,42.25,42.29,39916.0,34.7788,34.8199,34.6885,34.7213,39916.0
2018-12-21 15:10:00,42.29,42.29,41.98,42.01,78798.0,34.7213,34.7213,34.4668,34.4915,78798.0
2018-12-21 15:20:00,42.01,42.09,41.91,41.92,65348.0,34.4915,34.5571,34.4093,34.4176,65348.0
2018-12-21 15:30:00,41.91,42.11,41.79,41.79,109713.0,34.4093,34.5736,34.3108,34.3108,109713.0
2018-12-21 15:40:00,41.79,42.16,41.74,42.08,164217.0,34.3108,34.6146,34.2698,34.5489,164217.0
2018-12-21 15:50:00,42.08,42.09,41.78,41.81,387891.0,34.5489,34.5571,34.3026,34.3272,387891.0
2018-12-24 09:30:00,41.7,41.8,41.51,41.63,127500.0,34.2369,34.319,34.0809,34.1795,127500.0
2018-12-24 09:40:00,41.62,41.62,40.89,40.97,102560.0,34.1712,34.1712,33.5719,33.6376,102560.0
2018-12-24 09:50:00,40.98,41.06,40.82,40.98,72402.0,33.6458,33.7115,33.5144,33.6458,72402.0
2018-12-24 10:00:00,40.98,41.01,40.7,40.95,94196.0,33.6458,33.6704,33.4159,33.6212,94196.0
2018-12-24 10:10:00,40.95,41.05,40.86,40.95,62201.0,33.6212,33.7033,33.5473,33.6212,62201.0
2018-12-24 10:20:00,40.93,41.03,40.81,41.02,94353.0,33.6047,33.6868,33.5062,33.6786,94353.0
2018-12-24 10:30:00,41.04,41.31,41.0,41.25,63280.0,33.6951,33.9167,33.6622,33.8675,63280.0
2018-12-24 10:40:00,41.25,41.59,41.25,41.43,57669.0,33.8675,34.1466,33.8675,34.0153,57669.0
2018-12-24 10:50:00,41.43,41.43,41.28,41.36,35997.0,34.0153,34.0153,33.8921,33.9578,35997.0
2018-12-24 11:00:00,41.4,41.5,41.06,41.11,36403.0,33.9906,34.0727,33.7115,33.7525,36403.0
2018-12-24 11:10:00,41.09,41.16,40.95,41.06,26038.0,33.7361,33.7936,33.6212,33.7115,26038.0
2018-12-24 11:20:00,41.06,41.13,40.87,40.92,31509.0,33.7115,33.7689,33.5555,33.5965,31509.0
2018-12-24 11:30:00,40.92,41.09,40.86,40.89,22244.0,33.5965,33.7361,33.5473,33.5719,22244.0
2018-12-24 11:40:00,40.9,41.05,40.66,40.67,42705.0,33.5801,33.7033,33.3831,33.3913,42705.0
2018-12-24 11:50:00,40.65,40.77,40.63,40.74,34606.0,33.3749,33.4734,33.3584,33.4487,34606.0
2018-12-24 12:00:00,40.77,40.98,40.77,40.78,31873.0,33.4734,33.6458,33.4734,33.4816,31873.0
2018-12-24 12:10:00,40.76,40.84,40.65,40.65,37103.0,33.4652,33.5308,33.3749,33.3749,37103.0
2018-12-24 12:20:00,40.63,40.86,40.53,40.7,59346.0,33.3584,33.5473,33.2763,33.4159,59346.0
2018-12-24 12:30:00,40.71,40.84,40.65,40.75,56028.0,33.4241,33.5308,33.3749,33.457,56028.0
2018-12-24 12:40:00,40.71,40.74,40.59,40.74,63420.0,33.4241,33.4487,33.3256,33.4487,63420.0
2018-12-24 12:50:00,40.73,40.73,40.25,40.29,177340.0,33.4405,33.4405,33.0464,33.0793,177340.0
2018-12-26 09:30:00,40.58,41.28,40.58,41.24,72349.0,33.3174,33.8921,33.3174,33.8593,72349.0
2018-12-26 09:40:00,41.24,41.25,41.09,41.22,44076.0,33.8593,33.8675,33.7361,33.8428,44076.0
2018-12-26 09:50:00,41.22,41.24,40.86,40.86,52525.0,33.8428,33.8593,33.5473,33.5473,52525.0
2018-12-26 10:00:00,40.85,41.03,40.76,40.87,28936.0,33.5391,33.6868,33.4652,33.5555,28936.0
2018-12-26 10:10:00,40.87,40.87,40.49,40.55,43410.0,33.5555,33.5555,33.2435,33.2927,43410.0
2018-12-26 10:20:00,40.54,40.81,40.54,40.69,26150.0,33.2845,33.5062,33.2845,33.4077,26150.0
2018-12-26 10:30:00,40.7,40.76,40.55,40.59,19817.0,33.4159,33.4652,33.2927,33.3256,19817.0
2018-12-26 10:40:00,40.54,40.69,40.52,40.65,17900.0,33.2845,33.4077,33.2681,33.3749,17900.0
2018-12-26 10:50:00,40.7,40.73,40.41,40.47,37000.0,33.4159,33.4405,33.1778,33.2271,37000.0
2018-12-26 11:00:00,40.47,40.69,40.42,40.62,37169.0,33.2271,33.4077,33.186,33.3502,37169.0
2018-12-26 11:10:00,40.64,40.87,40.62,40.87,46692.0,33.3666,33.5555,33.3502,33.5555,46692.0
2018-12-26 11:20:00,40.86,40.93,40.8,40.91,40649.0,33.5473,33.6047,33.498,33.5883,40649.0
2018-12-26 11:30:00,40.9,40.95,40.78,40.94,41485.0,33.5801,33.6212,33.4816,33.6129,41485.0
2018-12-26 11:40:00,40.98,41.14,40.95,41.14,46002.0,33.6458,33.7772,33.6212,33.7772,46002.0
2018-12-26 11:50:00,41.13,41.33,41.04,41.33,28382.0,33.7689,33.9332,33.6951,33.9332,28382.0
2018-12-26 12:00:00,41.33,41.46,41.31,41.46,32548.0,33.9332,34.0399,33.9167,34.0399,32548.0
2018-12-26 12:10:00,41.44,41.61,41.35,41.41,21915.0,34.0235,34.163,33.9496,33.9988,21915.0
2018-12-26 12:20:00,41.42,41.5,41.32,41.33,41673.0,34.007,34.0727,33.9249,33.9332,41673.0
2018-12-26 12:30:00,41.33,41.45,41.26,41.42,15918.0,33.9332,34.0317,33.8757,34.007,15918.0
2018-12-26 12:40:00,41.43,41.59,41.42,41.47,17125.0,34.0153,34.1466,34.007,34.0481,17125.0
2018-12-26 12:50:00,41.49,41.63,41.48,41.6,22787.0,34.0645,34.1795,34.0563,34.1548,22787.0
2018-12-26 13:00:00,41.61,41.63,41.47,41.54,34352.0,34.163,34.1795,34.0481,34.1056,34352.0
2018-12-26 13:10:00,41.53,41.56,41.39,41.42,27984.0,34.0974,34.122,33.9824,34.007,27984.0
2018-12-26 13:20:00,41.42,41.59,41.42,41.52,26723.0,34.007,34.1466,34.007,34.0891,26723.0
2018-12-26 13:30:00,41.53,41.6,41.42,41.51,23748.0,34.0974,34.1548,34.007,34.0809,23748.0
2018-12-26 13:40:00,41.53,41.62,41.52,41.55,34559.0,34.0974,34.1712,34.0891,34.1138,34559.0
2018-12-26 13:50:00,41.53,41.73,41.53,41.72,26331.0,34.0974,34.2616,34.0974,34.2534,26331.0
2018-12-26 14:00:00,41.75,41.75,41.62,41.7,14505.0,34.278,34.278,34.1712,34.2369,14505.0
2018-12-26 14:10:00,41.7,41.75,41.53,41.56,38376.0,34.2369,34.278,34.0974,34.122,38376.0
2018-12-26 14:20:00,41.58,41.6,41.48,41.54,22412.0,34.1384,34.1548,34.0563,34.1056,22412.0
2018-12-26 14:30:00,41.54,41.69,41.54,41.66,16188.0,34.1056,34.2287,34.1056,34.2041,16188.0
2018-12-26 14:40:00,41.71,41.72,41.58,41.59,17774.0,34.2451,34.2534,34.1384,34.1466,17774.0
2018-12-26 14:50:00,41.6,41.77,41.58,41.74,32886.0,34.1548,34.2944,34.1384,34.2698,32886.0
2018-12-26 15:00:00,41.73,41.78,41.64,41.74,32570.0,34.2616,34.3026,34.1877,34.2698,32570.0
2018-12-26 15:10:00,41.74,41.82,41.71,41.71,25376.0,34.2698,34.3355,34.2451,34.2451,25376.0
2018-12-26 15:20:00,41.71,41.9,41.71,41.9,29876.0,34.2451,34.4011,34.2451,34.4011,29876.0
2018-12-26 15:30:00,41.9,42.1,41.85,42.1,47280.0,34.4011,34.5653,34.3601,34.5653,47280.0
2018-12-26 15:40:00,42.09,42.3,42.04,42.13,114585.0,34.5571,34.7295,34.5161,34.59,114585.0
2018-12-26 15:50:00,42.13,42.5,42.13,42.49,166635.0,34.59,34.8938,34.59,34.8855,166635.0
2018-12-27 09:30:00,41.9,42.37,41.73,41.95,99236.0,34.4011,34.787,34.2616,34.4422,99236.0
2018-12-27 09:40:00,41.94,42.02,41.68,41.68,55856.0,34.434,34.4997,34.2205,34.2205,55856.0
2018-12-27 09:50:00,41.69,41.75,41.6,41.72,25516.0,34.2287,34.278,34.1548,34.2534,25516.0
2018-12-27 10:00:00,41.72,41.86,41.58,41.59,49094.0,34.2534,34.3683,34.1384,34.1466,49094.0
2018-12-27 10:10:00,41.6,41.62,41.35,41.35,40158.0,34.1548,34.1712,33.9496,33.9496,40158.0
2018-12-27 10:20:00,41.34,41.41,41.27,41.3,33535.0,33.9414,33.9988,33.8839,33.9085,33535.0
2018-12-27 10:30:00,41.31,41.49,41.23,41.39,49186.0,33.9167,34.0645,33.851,33.9824,49186.0
2018-12-27 10:40:00,41.38,41.67,41.36,41.64,31219.0,33.9742,34.2123,33.9578,34.1877,31219.0
2018-12-27 10:50:00,41.61,41.64,41.51,41.55,25591.0,34.163,34.1877,34.0809,34.1138,25591.0
2018-12-27 11:00:00,41.54,41.54,41.4,41.45,24372.0,34.1056,34.1056,33.9906,34.0317,24372.0
2018-12-27 11:10:00,41.44,41.62,41.42,41.6,17962.0,34.0235,34.1712,34.007,34.1548,17962.0
2018-12-27 11:20:00,41.58,41.8,41.51,41.76,13612.0,34.1384,34.319,34.0809,34.2862,13612.0
2018-12-27 11:30:00,41.77,41.93,41.77,41.83,23101.0,34.2944,34.4258,34.2944,34.3437,23101.0
2018-12-27 11:40:00,41.83,41.83,41.62,41.66,21777.0,34.3437,34.3437,34.1712,34.2041,21777.0
2018-12-27 11:50:00,41.65,41.81,41.65,41.8,11650.0,34.1959,34.3272,34.1959,34.319,11650.0
2018-12-27 12:00:00,41.78,41.81,41.63,41.71,10201.0,34.3026,34.3272,34.1795,34.2451,10201.0
2018-12-27 12:10:00,41.71,41.82,41.65,41.76,11521.0,34.2451,34.3355,34.1959,34.2862,11521.0
2018-12-27 12:20:00,41.74,41.82,41.57,41.65,41057.0,34.2698,34.3355,34.1302,34.1959,41057.0
2018-12-27 12:30:00,41.64,41.71,41.6,41.7,14775.0,34.1877,34.2451,34.1548,34.2369,14775.0
2018-12-27 12:40:00,41.67,41.68,41.54,41.62,17616.0,34.2123,34.2205,34.1056,34.1712,17616.0
2018-12-27 12:50:00,41.61,41.76,41.59,41.76,11644.0,34.163,34.2862,34.1466,34.2862,11644.0
2018-12-27 13:00:00,41.73,41.79,41.67,41.75,10574.0,34.2616,34.3108,34.2123,34.278,10574.0
2018-12-27 13:10:00,41.75,41.8,41.62,41.63,16193.0,34.278,34.319,34.1712,34.1795,16193.0
2018-12-27 13:20:00,41.61,41.68,41.56,41.57,14309.0,34.163,34.2205,34.122,34.1302,14309.0
2018-12-27 13:30:00,41.58,41.61,41.56,41.58,8910.0,34.1384,34.163,34.122,34.1384,8910.0
2018-12-27 13:40:00,41.57,41.57,41.34,41.34,23772.0,34.1302,34.1302,33.9414,33.9414,23772.0
2018-12-27 13:50:00,41.35,41.35,41.24,41.34,19403.0,33.9496,33.9496,33.8593,33.9414,19403.0
2018-12-27 14:00:00,41.33,41.41,41.25,41.28,38774.0,33.9332,33.9988,33.8675,33.8921,38774.0
2018-12-27 14:10:00,41.26,41.28,41.16,41.21,32632.0,33.8757,33.8921,33.7936,33.8346,32632.0
2018-12-27 14:20:00,41.2,41.4,41.2,41.4,23453.0,33.8264,33.9906,33.8264,33.9906,23453.0
2018-12-27 14:30:00,41.42,41.46,41.31,41.45,18453.0,34.007,34.0399,33.9167,34.0317,18453.0
2018-12-27 14:40:00,41.45,41.73,41.45,41.62,22387.0,34.0317,34.2616,34.0317,34.1712,22387.0
2018-12-27 14:50:00,41.59,41.84,41.56,41.84,18340.0,34.1466,34.3519,34.122,34.3519,18340.0
2018-12-27 15:00:00,41.85,41.85,41.68,41.85,24982.0,34.3601,34.3601,34.2205,34.3601,24982.0
2018-12-27 15:10:00,41.84,42.02,41.77,41.98,29923.0,34.3519,34.4997,34.2944,34.4668,29923.0
2018-12-27 15:20:00,42.0,42.42,42.0,42.39,46022.0,34.4832,34.8281,34.4832,34.8034,46022.0
2018-12-27 15:30:00,42.42,42.59,42.21,42.52,49901.0,34.8281,34.9676,34.6557,34.9102,49901.0
2018-12-27 15:40:00,42.51,42.88,42.51,42.71,89094.0,34.902,35.2057,34.902,35.0662,89094.0
2018-12-27 15:50:00,42.68,42.92,42.45,42.91,127938.0,35.0415,35.2386,34.8527,35.2304,127938.0
2018-12-28 09:30:00,43.18,43.39,42.88,42.88,46413.0,35.4521,35.6245,35.2057,35.2057,46413.0
2018-12-28 09:40:00,42.89,43.16,42.86,43.0,39516.0,35.214,35.4356,35.1893,35.3043,39516.0
2018-12-28 09:50:00,43.0,43.13,42.85,43.06,42594.0,35.3043,35.411,35.1811,35.3535,42594.0
2018-12-28 10:00:00,43.05,43.08,42.87,42.93,29441.0,35.3453,35.37,35.1975,35.2468,29441.0
2018-12-28 10:10:00,42.91,42.97,42.82,42.91,33968.0,35.2304,35.2796,35.1565,35.2304,33968.0
2018-12-28 10:20:00,42.88,42.96,42.65,42.68,34875.0,35.2057,35.2714,35.0169,35.0415,34875.0
2018-12-28 10:30:00,42.67,42.72,42.47,42.56,43151.0,35.0333,35.0744,34.8691,34.943,43151.0
2018-12-28 10:40:00,42.54,42.75,42.51,42.71,31582.0,34.9266,35.099,34.902,35.0662,31582.0
2018-12-28 10:50:00,42.72,42.88,42.66,42.66,24442.0,35.0744,35.2057,35.0251,35.0251,24442.0
2018-12-28 11:00:00,42.71,42.81,42.62,42.81,22275.0,35.0662,35.1483,34.9923,35.1483,22275.0
2018-12-28 11:10:00,42.8,42.91,42.71,42.81,28094.0,35.1401,35.2304,35.0662,35.1483,28094.0
2018-12-28 11:20:00,42.79,42.91,42.73,42.89,20710.0,35.1319,35.2304,35.0826,35.214,20710.0
2018-12-28 11:30:00,42.89,43.05,42.81,43.04,30244.0,35.214,35.3453,35.1483,35.3371,30244.0
2018-12-28 11:40:00,43.04,43.07,42.88,42.91,12016.0,35.3371,35.3617,35.2057,35.2304,12016.0
2018-12-28 11:50:00,42.91,43.04,42.87,43.02,11530.0,35.2304,35.3371,35.1975,35.3207,11530.0
2018-12-28 12:00:00,43.03,43.11,42.99,43.04,13095.0,35.3289,35.3946,35.2961,35.3371,13095.0
2018-12-28 12:10:00,43.04,43.04,42.89,42.91,15356.0,35.3371,35.3371,35.214,35.2304,15356.0
2018-12-28 12:20:00,42.94,43.05,42.92,43.02,12850.0,35.255,35.3453,35.2386,35.3207,12850.0
2018-12-28 12:30:00,43.03,43.12,43.0,43.12,14715.0,35.3289,35.4028,35.3043,35.4028,14715.0
2018-12-28 12:40:00,43.15,43.16,43.0,43.02,56511.0,35.4274,35.4356,35.3043,35.3207,56511.0
2018-12-28 12:50:00,43.03,43.1,42.92,42.92,9695.0,35.3289,35.3864,35.2386,35.2386,9695.0
2018-12-28 13:00:00,42.95,42.98,42.9,42.94,14495.0,35.2632,35.2878,35.2222,35.255,14495.0
2018-12-28 13:10:00,42.96,43.03,42.89,42.89,35127.0,35.2714,35.3289,35.214,35.214,35127.0
2018-12-28 13:20:00,42.88,42.88,42.74,42.8,15430.0,35.2057,35.2057,35.0908,35.1401,15430.0
2018-12-28 13:30:00,42.79,42.81,42.66,42.79,19812.0,35.1319,35.1483,35.0251,35.1319,19812.0
2018-12-28 13:40:00,42.78,42.92,42.77,42.9,6400.0,35.1236,35.2386,35.1154,35.2222,6400.0
2018-12-28 13:50:00,42.89,42.99,42.89,42.95,11465.0,35.214,35.2961,35.214,35.2632,11465.0
2018-12-28 14:00:00,42.95,43.14,42.95,43.11,19212.0,35.2632,35.4192,35.2632,35.3946,19212.0
2018-12-28 14:10:00,43.11,43.29,43.07,43.17,29054.0,35.3946,35.5424,35.3617,35.4438,29054.0
2018-12-28 14:20:00,43.17,43.22,43.08,43.1,22948.0,35.4438,35.4849,35.37,35.3864,22948.0
2018-12-28 14:30:00,43.09,43.27,43.07,43.27,13396.0,35.3782,35.5259,35.3617,35.5259,13396.0
2018-12-28 14:40:00,43.25,43.32,43.2,43.32,19368.0,35.5095,35.567,35.4685,35.567,19368.0
2018-12-28 14:50:00,43.3,43.52,43.28,43.46,29567.0,35.5506,35.7312,35.5342,35.6819,29567.0
2018-12-28 15:00:00,43.47,43.51,43.08,43.17,20151.0,35.6902,35.723,35.37,35.4438,20151.0
2018-12-28 15:10:00,43.16,43.24,43.04,43.04,31716.0,35.4356,35.5013,35.3371,35.3371,31716.0
2018-12-28 15:20:00,43.03,43.04,42.77,42.87,45253.0,35.3289,35.3371,35.1154,35.1975,45253.0
2018-12-28 15:30:00,42.87,42.89,42.69,42.69,57931.0,35.1975,35.214,35.0498,35.0498,57931.0
2018-12-28 15:40:00,42.69,42.76,42.62,42.76,65411.0,35.0498,35.1072,34.9923,35.1072,65411.0
2018-12-28 15:50:00,42.77,42.86,42.6,42.81,99305.0,35.1154,35.1893,34.9759,35.1483,99305.0
2018-12-31 09:30:00,43.26,43.42,43.17,43.36,31668.0,35.5177,35.6491,35.4438,35.5998,31668.0
2018-12-31 09:40:00,43.39,43.39,43.14,43.23,18118.0,35.6245,35.6245,35.4192,35.4931,18118.0
2018-12-31 09:50:00,43.21,43.21,43.05,43.15,11118.0,35.4767,35.4767,35.3453,35.4274,11118.0
2018-12-31 10:00:00,43.16,43.3,43.14,43.15,17179.0,35.4356,35.5506,35.4192,35.4274,17179.0
2018-12-31 10:10:00,43.11,43.17,43.04,43.13,15542.0,35.3946,35.4438,35.3371,35.411,15542.0
2018-12-31 10:20:00,43.12,43.2,43.09,43.15,10881.0,35.4028,35.4685,35.3782,35.4274,10881.0
2018-12-31 10:30:00,43.16,43.18,43.01,43.06,14994.0,35.4356,35.4521,35.3125,35.3535,14994.0
2018-12-31 10:40:00,43.05,43.17,43.05,43.11,12075.0,35.3453,35.4438,35.3453,35.3946,12075.0
2018-12-31 10:50:00,43.06,43.11,43.05,43.09,17740.0,35.3535,35.3946,35.3453,35.3782,17740.0
2018-12-31 11:00:00,43.1,43.12,43.02,43.11,9547.0,35.3864,35.4028,35.3207,35.3946,9547.0
2018-12-31 11:10:00,43.07,43.09,43.0,43.03,11800.0,35.3617,35.3782,35.3043,35.3289,11800.0
2018-12-31 11:20:00,43.03,43.04,42.92,43.03,13222.0,35.3289,35.3371,35.2386,35.3289,13222.0
2018-12-31 11:30:00,43.04,43.05,42.92,42.99,10859.0,35.3371,35.3453,35.2386,35.2961,10859.0
2018-12-31 11:40:00,43.0,43.13,42.96,43.13,14863.0,35.3043,35.411,35.2714,35.411,14863.0
2018-12-31 11:50:00,43.13,43.14,43.05,43.11,7260.0,35.411,35.4192,35.3453,35.3946,7260.0
2018-12-31 12:00:00,43.13,43.13,43.02,43.1,14083.0,35.411,35.411,35.3207,35.3864,14083.0
2018-12-31 12:10:00,43.12,43.16,43.05,43.11,20144.0,35.4028,35.4356,35.3453,35.3946,20144.0
2018-12-31 12:20:00,43.11,43.26,43.11,43.26,37581.0,35.3946,35.5177,35.3946,35.5177,37581.0
2018-12-31 12:30:00,43.27,43.36,43.27,43.32,16222.0,35.5259,35.5998,35.5259,35.567,16222.0
2018-12-31 12:40:00,43.31,43.34,43.28,43.33,3685.0,35.5588,35.5834,35.5342,35.5752,3685.0
2018-12-31 12:50:00,43.33,43.4,43.28,43.38,19733.0,35.5752,35.6327,35.5342,35.6163,19733.0
2018-12-31 13:00:00,43.39,43.48,43.39,43.45,26534.0,35.6245,35.6984,35.6245,35.6737,26534.0
2018-12-31 13:10:00,43.44,43.51,43.42,43.47,16392.0,35.6655,35.723,35.6491,35.6902,16392.0
2018-12-31 13:20:00,43.48,43.54,43.48,43.54,5598.0,35.6984,35.7476,35.6984,35.7476,5598.0
2018-12-31 13:30:00,43.54,43.54,43.42,43.42,7174.0,35.7476,35.7476,35.6491,35.6491,7174.0
2018-12-31 13:40:00,43.42,43.44,43.33,43.33,7804.0,35.6491,35.6655,35.5752,35.5752,7804.0
2018-12-31 13:50:00,43.34,43.35,43.27,43.28,9852.0,35.5834,35.5916,35.5259,35.5342,9852.0
2018-12-31 14:00:00,43.28,43.29,43.18,43.29,10255.0,35.5342,35.5424,35.4521,35.5424,10255.0
2018-12-31 14:10:00,43.26,43.29,43.16,43.28,9570.0,35.5177,35.5424,35.4356,35.5342,9570.0
2018-12-31 14:20:00,43.27,43.27,43.1,43.11,15009.0,35.5259,35.5259,35.3864,35.3946,15009.0
2018-12-31 14:30:00,43.1,43.16,43.06,43.15,14940.0,35.3864,35.4356,35.3535,35.4274,14940.0
2018-12-31 14:40:00,43.14,43.27,43.14,43.24,10436.0,35.4192,35.5259,35.4192,35.5013,10436.0
2018-12-31 14:50:00,43.25,43.32,43.21,43.21,8342.0,35.5095,35.567,35.4767,35.4767,8342.0
2018-12-31 15:00:00,43.19,43.3,43.18,43.18,23672.0,35.4603,35.5506,35.4521,35.4521,23672.0
2018-12-31 15:10:00,43.17,43.25,43.15,43.25,9277.0,35.4438,35.5095,35.4274,35.5095,9277.0
2018-12-31 15:20:00,43.26,43.28,43.17,43.19,20361.0,35.5177,35.5342,35.4438,35.4603,20361.0
2018-12-31 15:30:00,43.19,43.3,43.19,43.28,22155.0,35.4603,35.5506,35.4603,35.5342,22155.0
2018-12-31 15:40:00,43.28,43.34,43.15,43.17,31916.0,35.5342,35.5834,35.4274,35.4438,31916.0
2018-12-31 15:50:00,43.17,43.4,42.98,43.4,126384.0,35.4438,35.6327,35.2878,35.6327,126384.0
2019-01-02 09:30:00,42.29,42.61,42.21,42.52,61224.0,34.7213,34.9841,34.6557,34.9102,61224.0
2019-01-02 09:40:00,42.53,42.55,42.4,42.43,76607.0,34.9184,34.9348,34.8117,34.8363,76607.0
2019-01-02 09:50:00,42.44,42.53,42.37,42.5,80286.0,34.8445,34.9184,34.787,34.8938,80286.0
2019-01-02 10:00:00,42.5,42.78,42.31,42.76,88445.0,34.8938,35.1236,34.7378,35.1072,88445.0
2019-01-02 10:10:00,42.75,42.78,42.57,42.6,64730.0,35.099,35.1236,34.9512,34.9759,64730.0
2019-01-02 10:20:00,42.61,42.76,42.57,42.62,62479.0,34.9841,35.1072,34.9512,34.9923,62479.0
2019-01-02 10:30:00,42.63,42.71,42.61,42.68,54696.0,35.0005,35.0662,34.9841,35.0415,54696.0
2019-01-02 10:40:00,42.68,42.82,42.68,42.74,85622.0,35.0415,35.1565,35.0415,35.0908,85622.0
2019-01-02 10:50:00,42.74,42.87,42.71,42.82,89675.0,35.0908,35.1975,35.0662,35.1565,89675.0
2019-01-02 11:00:00,42.82,42.9,42.74,42.85,56578.0,35.1565,35.2222,35.0908,35.1811,56578.0
2019-01-02 11:10:00,42.86,42.98,42.85,42.98,48625.0,35.1893,35.2878,35.1811,35.2878,48625.0
2019-01-02 11:20:00,42.98,43.01,42.75,42.76,72711.0,35.2878,35.3125,35.099,35.1072,72711.0
2019-01-02 11:30:00,42.75,42.77,42.61,42.61,54195.0,35.099,35.1154,34.9841,34.9841,54195.0
2019-01-02 11:40:00,42.61,42.73,42.61,42.7,67265.0,34.9841,35.0826,34.9841,35.058,67265.0
2019-01-02 11:50:00,42.69,42.69,42.52,42.53,52901.0,35.0498,35.0498,34.9102,34.9184,52901.0
2019-01-02 12:00:00,42.52,42.61,42.5,42.55,61386.0,34.9102,34.9841,34.8938,34.9348,61386.0
2019-01-02 12:10:00,42.55,42.68,42.55,42.64,30672.0,34.9348,35.0415,34.9348,35.0087,30672.0
2019-01-02 12:20:00,42.64,42.64,42.56,42.63,35980.0,35.0087,35.0087,34.943,35.0005,35980.0
2019-01-02 12:30:00,42.64,42.8,42.64,42.8,58564.0,35.0087,35.1401,35.0087,35.1401,58564.0
2019-01-02 12:40:00,42.79,42.84,42.73,42.83,45908.0,35.1319,35.1729,35.0826,35.1647,45908.0
2019-01-02 12:50:00,42.84,42.96,42.83,42.94,30041.0,35.1729,35.2714,35.1647,35.255,30041.0
2019-01-02 13:00:00,42.93,43.07,42.93,43.04,39532.0,35.2468,35.3617,35.2468,35.3371,39532.0
2019-01-02 13:10:00,43.03,43.03,42.98,43.03,32669.0,35.3289,35.3289,35.2878,35.3289,32669.0
2019-01-02 13:20:00,43.03,43.1,43.02,43.06,26253.0,35.3289,35.3864,35.3207,35.3535,26253.0
2019-01-02 13:30:00,43.07,43.15,43.06,43.09,36835.0,35.3617,35.4274,35.3535,35.3782,36835.0
2019-01-02 13:40:00,43.09,43.19,43.06,43.14,47652.0,35.3782,35.4603,35.3535,35.4192,47652.0
2019-01-02 13:50:00,43.14,43.14,43.08,43.13,37528.0,35.4192,35.4192,35.37,35.411,37528.0
2019-01-02 14:00:00,43.12,43.12,42.9,42.92,37621.0,35.4028,35.4028,35.2222,35.2386,37621.0
2019-01-02 14:10:00,42.91,42.94,42.84,42.91,44451.0,35.2304,35.255,35.1729,35.2304,44451.0
2019-01-02 14:20:00,42.91,43.01,42.89,42.96,38615.0,35.2304,35.3125,35.214,35.2714,38615.0
2019-01-02 14:30:00,42.97,43.02,42.96,43.0,45754.0,35.2796,35.3207,35.2714,35.3043,45754.0
2019-01-02 14:40:00,43.0,43.02,42.89,43.02,53636.0,35.3043,35.3207,35.214,35.3207,53636.0
2019-01-02 14:50:00,43.01,43.01,42.85,42.85,58102.0,35.3125,35.3125,35.1811,35.1811,58102.0
2019-01-02 15:00:00,42.85,42.92,42.71,42.71,71671.0,35.1811,35.2386,35.0662,35.0662,71671.0
2019-01-02 15:10:00,42.72,42.81,42.67,42.72,86475.0,35.0744,35.1483,35.0333,35.0744,86475.0
2019-01-02 15:20:00,42.72,42.82,42.68,42.73,92116.0,35.0744,35.1565,35.0415,35.0826,92116.0
2019-01-02 15:30:00,42.71,42.77,42.65,42.68,93843.0,35.0662,35.1154,35.0169,35.0415,93843.0
2019-01-02 15:40:00,42.68,42.82,42.67,42.77,79552.0,35.0415,35.1565,35.0333,35.1154,79552.0
2019-01-02 15:50:00,42.78,43.01,42.78,42.95,89999.0,35.1236,35.3125,35.1236,35.2632,89999.0
2019-01-03 09:30:00,42.28,42.41,42.04,42.05,58312.0,34.9921,35.0996,34.7934,34.8017,58312.0
2019-01-03 09:40:00,42.05,42.19,41.94,41.97,42464.0,34.8017,34.9176,34.7107,34.7355,42464.0
2019-01-03 09:50:00,41.99,42.03,41.86,41.95,22977.0,34.752,34.7851,34.6444,34.7189,22977.0
2019-01-03 10:00:00,41.94,41.94,41.72,41.75,36398.0,34.7107,34.7107,34.5286,34.5534,36398.0
2019-01-03 10:10:00,41.75,41.77,41.44,41.57,38743.0,34.5534,34.57,34.2968,34.4044,38743.0
2019-01-03 10:20:00,41.56,41.65,41.47,41.57,42936.0,34.3962,34.4706,34.3217,34.4044,42936.0
2019-01-03 10:30:00,41.57,41.6,41.31,41.34,35503.0,34.4044,34.4293,34.1893,34.2141,35503.0
2019-01-03 10:40:00,41.33,41.51,41.33,41.42,37242.0,34.2058,34.3548,34.2058,34.2803,37242.0
2019-01-03 10:50:00,41.39,41.56,41.39,41.52,26378.0,34.2555,34.3962,34.2555,34.3631,26378.0
2019-01-03 11:00:00,41.53,41.58,41.48,41.53,26409.0,34.3713,34.4127,34.3299,34.3713,26409.0
2019-01-03 11:10:00,41.52,41.78,41.52,41.71,29079.0,34.3631,34.5782,34.3631,34.5203,29079.0
2019-01-03 11:20:00,41.71,41.89,41.69,41.7,42057.0,34.5203,34.6693,34.5038,34.512,42057.0
2019-01-03 11:30:00,41.7,41.98,41.63,41.96,27877.0,34.512,34.7438,34.4541,34.7272,27877.0
2019-01-03 11:40:00,41.96,42.07,41.95,41.96,44167.0,34.7272,34.8182,34.7189,34.7272,44167.0
2019-01-03 11:50:00,41.96,42.02,41.85,41.9,34717.0,34.7272,34.7769,34.6362,34.6776,34717.0
2019-01-03 12:00:00,41.88,41.92,41.71,41.75,44584.0,34.661,34.6941,34.5203,34.5534,44584.0
2019-01-03 12:10:00,41.75,41.91,41.67,41.71,31810.0,34.5534,34.6858,34.4872,34.5203,31810.0
2019-01-03 12:20:00,41.72,41.83,41.68,41.75,23913.0,34.5286,34.6196,34.4955,34.5534,23913.0
2019-01-03 12:30:00,41.74,41.89,41.68,41.73,21205.0,34.5451,34.6693,34.4955,34.5369,21205.0
2019-01-03 12:40:00,41.73,41.87,41.72,41.83,16700.0,34.5369,34.6527,34.5286,34.6196,16700.0
2019-01-03 12:50:00,41.84,41.94,41.76,41.81,33441.0,34.6279,34.7107,34.5617,34.6031,33441.0
2019-01-03 13:00:00,41.8,41.8,41.63,41.64,25318.0,34.5948,34.5948,34.4541,34.4624,25318.0
2019-01-03 13:10:00,41.64,41.67,41.39,41.41,36992.0,34.4624,34.4872,34.2555,34.272,36992.0
2019-01-03 13:20:00,41.41,41.54,41.4,41.53,23303.0,34.272,34.3796,34.2637,34.3713,23303.0
2019-01-03 13:30:00,41.53,41.65,41.47,41.64,24272.0,34.3713,34.4706,34.3217,34.4624,24272.0
2019-01-03 13:40:00,41.65,41.68,41.58,41.58,28597.0,34.4706,34.4955,34.4127,34.4127,28597.0
2019-01-03 13:50:00,41.57,41.6,41.41,41.47,29540.0,34.4044,34.4293,34.272,34.3217,29540.0
2019-01-03 14:00:00,41.45,41.58,41.43,41.56,20585.0,34.3051,34.4127,34.2886,34.3962,20585.0
2019-01-03 14:10:00,41.53,41.61,41.46,41.59,24401.0,34.3713,34.4375,34.3134,34.421,24401.0
2019-01-03 14:20:00,41.58,41.69,41.53,41.67,34797.0,34.4127,34.5038,34.3713,34.4872,34797.0
2019-01-03 14:30:00,41.69,41.75,41.51,41.58,28428.0,34.5038,34.5534,34.3548,34.4127,28428.0
2019-01-03 14:40:00,41.55,41.6,41.39,41.4,23798.0,34.3879,34.4293,34.2555,34.2637,23798.0
2019-01-03 14:50:00,41.41,41.43,41.31,41.34,31053.0,34.272,34.2886,34.1893,34.2141,31053.0
2019-01-03 15:00:00,41.33,41.39,41.26,41.3,33704.0,34.2058,34.2555,34.1479,34.181,33704.0
2019-01-03 15:10:00,41.29,41.36,41.2,41.33,36450.0,34.1727,34.2306,34.0982,34.2058,36450.0
2019-01-03 15:20:00,41.33,41.39,41.26,41.28,34085.0,34.2058,34.2555,34.1479,34.1644,34085.0
2019-01-03 15:30:00,41.27,41.45,41.26,41.29,62036.0,34.1561,34.3051,34.1479,34.1727,62036.0
2019-01-03 15:40:00,41.29,41.33,41.24,41.25,53996.0,34.1727,34.2058,34.1313,34.1396,53996.0
2019-01-03 15:50:00,41.26,41.31,40.96,41.07,250603.0,34.1479,34.1893,33.8996,33.9906,250603.0
2019-01-04 09:30:00,41.85,41.89,41.54,41.55,91686.0,34.6362,34.6693,34.3796,34.3879,91686.0
2019-01-04 09:40:00,41.57,41.75,41.53,41.72,54561.0,34.4044,34.5534,34.3713,34.5286,54561.0
2019-01-04 09:50:00,41.73,41.78,41.66,41.75,45297.0,34.5369,34.5782,34.4789,34.5534,45297.0
2019-01-04 10:00:00,41.76,41.93,41.76,41.92,38672.0,34.5617,34.7024,34.5617,34.6941,38672.0
2019-01-04 10:10:00,41.93,41.95,41.8,41.83,42863.0,34.7024,34.7189,34.5948,34.6196,42863.0
2019-01-04 10:20:00,41.82,42.24,41.73,42.24,63119.0,34.6113,34.9589,34.5369,34.9589,63119.0
2019-01-04 10:30:00,42.24,42.27,42.13,42.21,39725.0,34.9589,34.9838,34.8679,34.9341,39725.0
2019-01-04 10:40:00,42.22,42.28,42.18,42.25,25992.0,34.9424,34.9921,34.9093,34.9672,25992.0
2019-01-04 10:50:00,42.27,42.42,42.27,42.42,45565.0,34.9838,35.1079,34.9838,35.1079,45565.0
2019-01-04 11:00:00,42.42,42.51,42.36,42.51,44140.0,35.1079,35.1824,35.0583,35.1824,44140.0
2019-01-04 11:10:00,42.52,42.55,42.39,42.49,27334.0,35.1907,35.2155,35.0831,35.1659,27334.0
2019-01-04 11:20:00,42.5,42.52,42.39,42.44,39136.0,35.1741,35.1907,35.0831,35.1245,39136.0
2019-01-04 11:30:00,42.45,42.52,42.37,42.48,41601.0,35.1327,35.1907,35.0665,35.1576,41601.0
2019-01-04 11:40:00,42.49,42.61,42.47,42.55,39135.0,35.1659,35.2652,35.1493,35.2155,39135.0
2019-01-04 11:50:00,42.55,42.69,42.55,42.62,39650.0,35.2155,35.3314,35.2155,35.2734,39650.0
2019-01-04 12:00:00,42.62,42.62,42.44,42.53,25632.0,35.2734,35.2734,35.1245,35.199,25632.0
2019-01-04 12:10:00,42.53,42.72,42.52,42.71,26879.0,35.199,35.3562,35.1907,35.3479,26879.0
2019-01-04 12:20:00,42.71,42.75,42.69,42.71,21699.0,35.3479,35.381,35.3314,35.3479,21699.0
2019-01-04 12:30:00,42.7,42.73,42.65,42.71,20251.0,35.3397,35.3645,35.2983,35.3479,20251.0
2019-01-04 12:40:00,42.72,42.81,42.72,42.8,24020.0,35.3562,35.4307,35.3562,35.4224,24020.0
2019-01-04 12:50:00,42.8,42.8,42.73,42.77,17430.0,35.4224,35.4224,35.3645,35.3976,17430.0
2019-01-04 13:00:00,42.78,42.96,42.77,42.96,27555.0,35.4059,35.5548,35.3976,35.5548,27555.0
2019-01-04 13:10:00,42.97,42.98,42.88,42.92,27758.0,35.5631,35.5714,35.4886,35.5217,27758.0
2019-01-04 13:20:00,42.9,42.93,42.84,42.88,18147.0,35.5052,35.53,35.4555,35.4886,18147.0
2019-01-04 13:30:00,42.88,42.95,42.86,42.86,26602.0,35.4886,35.5466,35.4721,35.4721,26602.0
2019-01-04 13:40:00,42.84,42.91,42.79,42.9,23629.0,35.4555,35.5135,35.4141,35.5052,23629.0
2019-01-04 13:50:00,42.9,42.91,42.81,42.86,22038.0,35.5052,35.5135,35.4307,35.4721,22038.0
2019-01-04 14:00:00,42.87,42.88,42.76,42.8,24361.0,35.4804,35.4886,35.3893,35.4224,24361.0
2019-01-04 14:10:00,42.82,42.89,42.78,42.85,19203.0,35.439,35.4969,35.4059,35.4638,19203.0
2019-01-04 14:20:00,42.85,42.95,42.84,42.91,19905.0,35.4638,35.5466,35.4555,35.5135,19905.0
2019-01-04 14:30:00,42.92,42.97,42.9,42.97,20736.0,35.5217,35.5631,35.5052,35.5631,20736.0
2019-01-04 14:40:00,42.96,42.99,42.79,42.86,41152.0,35.5548,35.5797,35.4141,35.4721,41152.0
2019-01-04 14:50:00,42.85,42.87,42.74,42.76,30882.0,35.4638,35.4804,35.3728,35.3893,30882.0
2019-01-04 15:00:00,42.76,42.89,42.76,42.84,25694.0,35.3893,35.4969,35.3893,35.4555,25694.0
2019-01-04 15:10:00,42.82,42.95,42.81,42.92,20811.0,35.439,35.5466,35.4307,35.5217,20811.0
2019-01-04 15:20:00,42.92,42.93,42.75,42.77,30676.0,35.5217,35.53,35.381,35.3976,30676.0
2019-01-04 15:30:00,42.78,42.89,42.76,42.81,37776.0,35.4059,35.4969,35.3893,35.4307,37776.0
2019-01-04 15:40:00,42.81,42.95,42.79,42.89,73479.0,35.4307,35.5466,35.4141,35.4969,73479.0
2019-01-04 15:50:00,42.88,42.94,42.82,42.93,185197.0,35.4886,35.5383,35.439,35.53,185197.0
2019-01-07 09:30:00,42.86,43.13,42.77,42.96,74337.0,35.4721,35.6955,35.3976,35.5548,74337.0
2019-01-07 09:40:00,42.97,43.12,42.92,43.01,33150.0,35.5631,35.6873,35.5217,35.5962,33150.0
2019-01-07 09:50:00,43.01,43.02,42.79,42.94,30974.0,35.5962,35.6045,35.4141,35.5383,30974.0
2019-01-07 10:00:00,42.93,43.18,42.88,43.09,35985.0,35.53,35.7369,35.4886,35.6624,35985.0
2019-01-07 10:10:00,43.1,43.1,43.01,43.02,20605.0,35.6707,35.6707,35.5962,35.6045,20605.0
2019-01-07 10:20:00,43.01,43.11,42.94,43.06,23232.0,35.5962,35.679,35.5383,35.6376,23232.0
2019-01-07 10:30:00,43.07,43.3,43.07,43.27,23390.0,35.6459,35.8362,35.6459,35.8114,23390.0
2019-01-07 10:40:00,43.27,43.39,43.25,43.36,38701.0,35.8114,35.9107,35.7948,35.8859,38701.0
2019-01-07 10:50:00,43.37,43.45,43.35,43.38,18822.0,35.8942,35.9604,35.8776,35.9024,18822.0
2019-01-07 11:00:00,43.36,43.43,43.3,43.3,22804.0,35.8859,35.9438,35.8362,35.8362,22804.0
2019-01-07 11:10:00,43.3,43.38,43.3,43.34,16023.0,35.8362,35.9024,35.8362,35.8693,16023.0
2019-01-07 11:20:00,43.33,43.36,43.28,43.31,13873.0,35.8611,35.8859,35.8197,35.8445,13873.0
2019-01-07 11:30:00,43.32,43.42,43.28,43.4,28722.0,35.8528,35.9355,35.8197,35.919,28722.0
2019-01-07 11:40:00,43.38,43.56,43.37,43.56,27995.0,35.9024,36.0514,35.8942,36.0514,27995.0
2019-01-07 11:50:00,43.56,43.61,43.53,43.58,31879.0,36.0514,36.0928,36.0266,36.068,31879.0
2019-01-07 12:00:00,43.59,43.59,43.48,43.48,21482.0,36.0762,36.0762,35.9852,35.9852,21482.0
2019-01-07 12:10:00,43.49,43.53,43.48,43.49,11957.0,35.9935,36.0266,35.9852,35.9935,11957.0
2019-01-07 12:20:00,43.49,43.57,43.48,43.54,18287.0,35.9935,36.0597,35.9852,36.0349,18287.0
2019-01-07 12:30:00,43.53,43.58,43.51,43.58,30522.0,36.0266,36.068,36.01,36.068,30522.0
2019-01-07 12:40:00,43.59,43.6,43.56,43.56,23594.0,36.0762,36.0845,36.0514,36.0514,23594.0
2019-01-07 12:50:00,43.56,43.57,43.49,43.52,22389.0,36.0514,36.0597,35.9935,36.0183,22389.0
2019-01-07 13:00:00,43.53,43.6,43.53,43.54,28139.0,36.0266,36.0845,36.0266,36.0349,28139.0
2019-01-07 13:10:00,43.55,43.61,43.54,43.6,21551.0,36.0431,36.0928,36.0349,36.0845,21551.0
2019-01-07 13:20:00,43.6,43.64,43.58,43.6,10050.0,36.0845,36.1176,36.068,36.0845,10050.0
2019-01-07 13:30:00,43.6,43.62,43.56,43.59,8600.0,36.0845,36.1011,36.0514,36.0762,8600.0
2019-01-07 13:40:00,43.58,43.58,43.46,43.48,15289.0,36.068,36.068,35.9687,35.9852,15289.0
2019-01-07 13:50:00,43.47,43.49,43.43,43.47,14913.0,35.9769,35.9935,35.9438,35.9769,14913.0
2019-01-07 14:00:00,43.47,43.54,43.46,43.47,12800.0,35.9769,36.0349,35.9687,35.9769,12800.0
2019-01-07 14:10:00,43.46,43.47,43.4,43.45,14181.0,35.9687,35.9769,35.919,35.9604,14181.0
2019-01-07 14:20:00,43.45,43.45,43.35,43.37,22197.0,35.9604,35.9604,35.8776,35.8942,22197.0
2019-01-07 14:30:00,43.36,43.4,43.29,43.29,13931.0,35.8859,35.919,35.828,35.828,13931.0
2019-01-07 14:40:00,43.28,43.32,43.26,43.31,23370.0,35.8197,35.8528,35.8031,35.8445,23370.0
2019-01-07 14:50:00,43.31,43.32,43.21,43.23,16900.0,35.8445,35.8528,35.7617,35.7783,16900.0
2019-01-07 15:00:00,43.22,43.34,43.22,43.32,18975.0,35.77,35.8693,35.77,35.8528,18975.0
2019-01-07 15:10:00,43.32,43.36,43.3,43.33,18103.0,35.8528,35.8859,35.8362,35.8611,18103.0
2019-01-07 15:20:00,43.31,43.36,43.31,43.35,20313.0,35.8445,35.8859,35.8445,35.8776,20313.0
2019-01-07 15:30:00,43.35,43.39,43.26,43.36,27567.0,35.8776,35.9107,35.8031,35.8859,27567.0
2019-01-07 15:40:00,43.36,43.38,43.31,43.36,51717.0,35.8859,35.9024,35.8445,35.8859,51717.0
2019-01-07 15:50:00,43.35,43.35,43.17,43.19,121837.0,35.8776,35.8776,35.7286,35.7452,121837.0
2019-01-08 09:30:00,43.65,43.74,43.55,43.69,57413.0,36.1259,36.2004,36.0431,36.159,57413.0
2019-01-08 09:40:00,43.69,43.93,43.69,43.79,45310.0,36.159,36.3576,36.159,36.2418,45310.0
2019-01-08 09:50:00,43.82,43.82,43.71,43.72,43455.0,36.2666,36.2666,36.1756,36.1838,43455.0
2019-01-08 10:00:00,43.71,43.79,43.71,43.72,28028.0,36.1756,36.2418,36.1756,36.1838,28028.0
2019-01-08 10:10:00,43.72,43.73,43.4,43.44,46605.0,36.1838,36.1921,35.919,35.9521,46605.0
2019-01-08 10:20:00,43.43,43.52,43.42,43.48,52475.0,35.9438,36.0183,35.9355,35.9852,52475.0
2019-01-08 10:30:00,43.48,43.53,43.34,43.39,51012.0,35.9852,36.0266,35.8693,35.9107,51012.0
2019-01-08 10:40:00,43.39,43.42,43.3,43.3,32826.0,35.9107,35.9355,35.8362,35.8362,32826.0
2019-01-08 10:50:00,43.29,43.29,43.19,43.22,36463.0,35.828,35.828,35.7452,35.77,36463.0
2019-01-08 11:00:00,43.22,43.39,43.2,43.35,25956.0,35.77,35.9107,35.7535,35.8776,25956.0
2019-01-08 11:10:00,43.34,43.34,43.25,43.32,20594.0,35.8693,35.8693,35.7948,35.8528,20594.0
2019-01-08 11:20:00,43.32,43.32,43.2,43.21,17916.0,35.8528,35.8528,35.7535,35.7617,17916.0
2019-01-08 11:30:00,43.19,43.19,43.11,43.14,18892.0,35.7452,35.7452,35.679,35.7038,18892.0
2019-01-08 11:40:00,43.14,43.25,43.14,43.24,24201.0,35.7038,35.7948,35.7038,35.7866,24201.0
2019-01-08 11:50:00,43.24,43.31,43.21,43.3,15692.0,35.7866,35.8445,35.7617,35.8362,15692.0
2019-01-08 12:00:00,43.29,43.37,43.29,43.33,19842.0,35.828,35.8942,35.828,35.8611,19842.0
2019-01-08 12:10:00,43.33,43.49,43.25,43.46,15528.0,35.8611,35.9935,35.7948,35.9687,15528.0
2019-01-08 12:20:00,43.46,43.51,43.44,43.5,17182.0,35.9687,36.01,35.9521,36.0018,17182.0
2019-01-08 12:30:00,43.5,43.53,43.44,43.45,19598.0,36.0018,36.0266,35.9521,35.9604,19598.0
2019-01-08 12:40:00,43.45,43.47,43.28,43.28,21546.0,35.9604,35.9769,35.8197,35.8197,21546.0
2019-01-08 12:50:00,43.27,43.32,43.24,43.29,15465.0,35.8114,35.8528,35.7866,35.828,15465.0
2019-01-08 13:00:00,43.29,43.36,43.25,43.31,18409.0,35.828,35.8859,35.7948,35.8445,18409.0
2019-01-08 13:10:00,43.33,43.35,43.29,43.29,20565.0,35.8611,35.8776,35.828,35.828,20565.0
2019-01-08 13:20:00,43.29,43.33,43.26,43.31,13168.0,35.828,35.8611,35.8031,35.8445,13168.0
2019-01-08 13:30:00,43.31,43.4,43.31,43.33,16469.0,35.8445,35.919,35.8445,35.8611,16469.0
2019-01-08 13:40:00,43.33,43.36,43.26,43.36,19244.0,35.8611,35.8859,35.8031,35.8859,19244.0
2019-01-08 13:50:00,43.39,43.56,43.39,43.49,33442.0,35.9107,36.0514,35.9107,35.9935,33442.0
2019-01-08 14:00:00,43.48,43.54,43.47,43.52,19547.0,35.9852,36.0349,35.9769,36.0183,19547.0
2019-01-08 14:10:00,43.53,43.59,43.52,43.57,12115.0,36.0266,36.0762,36.0183,36.0597,12115.0
2019-01-08 14:20:00,43.56,43.56,43.45,43.49,10011.0,36.0514,36.0514,35.9604,35.9935,10011.0
2019-01-08 14:30:00,43.49,43.53,43.48,43.51,9756.0,35.9935,36.0266,35.9852,36.01,9756.0
2019-01-08 14:40:00,43.5,43.56,43.47,43.56,15010.0,36.0018,36.0514,35.9769,36.0514,15010.0
2019-01-08 14:50:00,43.56,43.56,43.48,43.53,13365.0,36.0514,36.0514,35.9852,36.0266,13365.0
2019-01-08 15:00:00,43.51,43.52,43.43,43.49,29425.0,36.01,36.0183,35.9438,35.9935,29425.0
2019-01-08 15:10:00,43.49,43.58,43.49,43.56,19971.0,35.9935,36.068,35.9935,36.0514,19971.0
2019-01-08 15:20:00,43.56,43.59,43.51,43.58,15685.0,36.0514,36.0762,36.01,36.068,15685.0
2019-01-08 15:30:00,43.58,43.58,43.53,43.54,36594.0,36.068,36.068,36.0266,36.0349,36594.0
2019-01-08 15:40:00,43.54,43.54,43.47,43.47,35985.0,36.0349,36.0349,35.9769,35.9769,35985.0
2019-01-08 15:50:00,43.47,43.56,43.44,43.56,147060.0,35.9769,36.0514,35.9521,36.0514,147060.0
2019-01-09 09:30:00,43.8,43.85,43.51,43.65,94081.0,36.25,36.2914,36.01,36.1259,94081.0
2019-01-09 09:40:00,43.64,43.73,43.47,43.53,75105.0,36.1176,36.1921,35.9769,36.0266,75105.0
2019-01-09 09:50:00,43.53,43.69,43.52,43.67,49566.0,36.0266,36.159,36.0183,36.1425,49566.0
2019-01-09 10:00:00,43.68,43.7,43.47,43.49,90214.0,36.1507,36.1673,35.9769,35.9935,90214.0
2019-01-09 10:10:00,43.49,43.52,43.35,43.43,78351.0,35.9935,36.0183,35.8776,35.9438,78351.0
2019-01-09 10:20:00,43.42,43.45,43.31,43.36,87363.0,35.9355,35.9604,35.8445,35.8859,87363.0
2019-01-09 10:30:00,43.36,43.36,43.25,43.32,52323.0,35.8859,35.8859,35.7948,35.8528,52323.0
2019-01-09 10:40:00,43.32,43.32,43.17,43.28,50268.0,35.8528,35.8528,35.7286,35.8197,50268.0
2019-01-09 10:50:00,43.29,43.35,43.26,43.35,42937.0,35.828,35.8776,35.8031,35.8776,42937.0
2019-01-09 11:00:00,43.35,43.52,43.35,43.46,58708.0,35.8776,36.0183,35.8776,35.9687,58708.0
2019-01-09 11:10:00,43.45,43.48,43.33,43.33,47890.0,35.9604,35.9852,35.8611,35.8611,47890.0
2019-01-09 11:20:00,43.33,43.41,43.31,43.36,52330.0,35.8611,35.9273,35.8445,35.8859,52330.0
2019-01-09 11:30:00,43.35,43.35,43.24,43.25,50283.0,35.8776,35.8776,35.7866,35.7948,50283.0
2019-01-09 11:40:00,43.26,43.38,43.22,43.36,39579.0,35.8031,35.9024,35.77,35.8859,39579.0
2019-01-09 11:50:00,43.37,43.46,43.35,43.4,34228.0,35.8942,35.9687,35.8776,35.919,34228.0
2019-01-09 12:00:00,43.4,43.46,43.37,43.38,42667.0,35.919,35.9687,35.8942,35.9024,42667.0
2019-01-09 12:10:00,43.38,43.46,43.36,43.42,38591.0,35.9024,35.9687,35.8859,35.9355,38591.0
2019-01-09 12:20:00,43.42,43.42,43.3,43.3,47687.0,35.9355,35.9355,35.8362,35.8362,47687.0
2019-01-09 12:30:00,43.3,43.37,43.29,43.35,49039.0,35.8362,35.8942,35.828,35.8776,49039.0
2019-01-09 12:40:00,43.35,43.44,43.35,43.4,33746.0,35.8776,35.9521,35.8776,35.919,33746.0
2019-01-09 12:50:00,43.41,43.46,43.4,43.4,24101.0,35.9273,35.9687,35.919,35.919,24101.0
2019-01-09 13:00:00,43.41,43.42,43.33,43.41,35477.0,35.9273,35.9355,35.8611,35.9273,35477.0
2019-01-09 13:10:00,43.4,43.49,43.38,43.49,40274.0,35.919,35.9935,35.9024,35.9935,40274.0
2019-01-09 13:20:00,43.5,43.5,43.44,43.45,20788.0,36.0018,36.0018,35.9521,35.9604,20788.0
2019-01-09 13:30:00,43.45,43.48,43.44,43.46,18326.0,35.9604,35.9852,35.9521,35.9687,18326.0
2019-01-09 13:40:00,43.45,43.45,43.42,43.43,14080.0,35.9604,35.9604,35.9355,35.9438,14080.0
2019-01-09 13:50:00,43.42,43.43,43.35,43.43,32327.0,35.9355,35.9438,35.8776,35.9438,32327.0
2019-01-09 14:00:00,43.43,43.62,43.43,43.62,64328.0,35.9438,36.1011,35.9438,36.1011,64328.0
2019-01-09 14:10:00,43.61,43.61,43.39,43.39,34435.0,36.0928,36.0928,35.9107,35.9107,34435.0
2019-01-09 14:20:00,43.39,43.41,43.31,43.37,40187.0,35.9107,35.9273,35.8445,35.8942,40187.0
2019-01-09 14:30:00,43.37,43.44,43.32,43.44,32196.0,35.8942,35.9521,35.8528,35.9521,32196.0
2019-01-09 14:40:00,43.43,43.54,43.42,43.54,31465.0,35.9438,36.0349,35.9355,36.0349,31465.0
2019-01-09 14:50:00,43.54,43.54,43.46,43.47,38438.0,36.0349,36.0349,35.9687,35.9769,38438.0
2019-01-09 15:00:00,43.47,43.55,43.46,43.53,39245.0,35.9769,36.0431,35.9687,36.0266,39245.0
2019-01-09 15:10:00,43.53,43.55,43.49,43.5,38804.0,36.0266,36.0431,35.9935,36.0018,38804.0
2019-01-09 15:20:00,43.51,43.53,43.45,43.47,39520.0,36.01,36.0266,35.9604,35.9769,39520.0
2019-01-09 15:30:00,43.47,43.53,43.42,43.43,83661.0,35.9769,36.0266,35.9355,35.9438,83661.0
2019-01-09 15:40:00,43.44,43.44,43.31,43.33,72182.0,35.9521,35.9521,35.8445,35.8611,72182.0
2019-01-09 15:50:00,43.33,43.35,43.22,43.33,86965.0,35.8611,35.8776,35.77,35.8611,86965.0
2019-01-10 09:30:00,43.06,43.06,42.88,42.95,57520.0,35.6376,35.6376,35.4886,35.5466,57520.0
2019-01-10 09:40:00,42.95,43.0,42.62,42.62,72901.0,35.5466,35.5879,35.2734,35.2734,72901.0
2019-01-10 09:50:00,42.62,42.63,42.59,42.62,42872.0,35.2734,35.2817,35.2486,35.2734,42872.0
2019-01-10 10:00:00,42.63,42.77,42.62,42.75,39710.0,35.2817,35.3976,35.2734,35.381,39710.0
2019-01-10 10:10:00,42.76,42.88,42.71,42.8,56525.0,35.3893,35.4886,35.3479,35.4224,56525.0
2019-01-10 10:20:00,42.81,43.04,42.81,43.04,32289.0,35.4307,35.621,35.4307,35.621,32289.0
2019-01-10 10:30:00,43.04,43.05,42.92,42.99,29557.0,35.621,35.6293,35.5217,35.5797,29557.0
2019-01-10 10:40:00,42.98,42.98,42.88,42.96,24978.0,35.5714,35.5714,35.4886,35.5548,24978.0
2019-01-10 10:50:00,42.95,43.04,42.95,43.03,18416.0,35.5466,35.621,35.5466,35.6128,18416.0
2019-01-10 11:00:00,43.02,43.07,42.97,43.05,18152.0,35.6045,35.6459,35.5631,35.6293,18152.0
2019-01-10 11:10:00,43.04,43.12,43.03,43.08,18548.0,35.621,35.6873,35.6128,35.6542,18548.0
2019-01-10 11:20:00,43.07,43.07,42.97,42.97,12692.0,35.6459,35.6459,35.5631,35.5631,12692.0
2019-01-10 11:30:00,42.98,43.1,42.98,43.08,17134.0,35.5714,35.6707,35.5714,35.6542,17134.0
2019-01-10 11:40:00,43.09,43.09,43.02,43.02,10680.0,35.6624,35.6624,35.6045,35.6045,10680.0
2019-01-10 11:50:00,43.02,43.04,42.97,42.98,31568.0,35.6045,35.621,35.5631,35.5714,31568.0
2019-01-10 12:00:00,42.98,43.09,42.97,43.08,23998.0,35.5714,35.6624,35.5631,35.6542,23998.0
2019-01-10 12:10:00,43.07,43.09,42.99,42.99,25136.0,35.6459,35.6624,35.5797,35.5797,25136.0
2019-01-10 12:20:00,42.98,43.01,42.95,42.98,24349.0,35.5714,35.5962,35.5466,35.5714,24349.0
2019-01-10 12:30:00,42.98,42.98,42.92,42.93,20691.0,35.5714,35.5714,35.5217,35.53,20691.0
2019-01-10 12:40:00,42.93,43.03,42.9,42.99,23103.0,35.53,35.6128,35.5052,35.5797,23103.0
2019-01-10 12:50:00,42.99,43.07,42.97,43.05,23437.0,35.5797,35.6459,35.5631,35.6293,23437.0
2019-01-10 13:00:00,43.04,43.04,42.79,42.79,42112.0,35.621,35.621,35.4141,35.4141,42112.0
2019-01-10 13:10:00,42.79,42.87,42.68,42.73,42899.0,35.4141,35.4804,35.3231,35.3645,42899.0
2019-01-10 13:20:00,42.74,42.86,42.71,42.84,21697.0,35.3728,35.4721,35.3479,35.4555,21697.0
2019-01-10 13:30:00,42.85,42.85,42.74,42.76,20083.0,35.4638,35.4638,35.3728,35.3893,20083.0
2019-01-10 13:40:00,42.75,42.81,42.68,42.8,24769.0,35.381,35.4307,35.3231,35.4224,24769.0
2019-01-10 13:50:00,42.81,42.86,42.79,42.86,17481.0,35.4307,35.4721,35.4141,35.4721,17481.0
2019-01-10 14:00:00,42.87,43.03,42.87,43.03,38747.0,35.4804,35.6128,35.4804,35.6128,38747.0
2019-01-10 14:10:00,43.03,43.07,42.99,43.05,35190.0,35.6128,35.6459,35.5797,35.6293,35190.0
2019-01-10 14:20:00,43.06,43.13,43.02,43.04,27777.0,35.6376,35.6955,35.6045,35.621,27777.0
2019-01-10 14:30:00,43.04,43.09,43.01,43.02,33408.0,35.621,35.6624,35.5962,35.6045,33408.0
2019-01-10 14:40:00,43.03,43.1,42.96,42.96,23488.0,35.6128,35.6707,35.5548,35.5548,23488.0
2019-01-10 14:50:00,42.96,42.97,42.9,42.96,35777.0,35.5548,35.5631,35.5052,35.5548,35777.0
2019-01-10 15:00:00,42.97,43.06,42.95,43.0,54176.0,35.5631,35.6376,35.5466,35.5879,54176.0
2019-01-10 15:10:00,42.98,43.03,42.96,43.0,35134.0,35.5714,35.6128,35.5548,35.5879,35134.0
2019-01-10 15:20:00,43.0,43.12,43.0,43.1,30973.0,35.5879,35.6873,35.5879,35.6707,30973.0
2019-01-10 15:30:00,43.09,43.18,43.06,43.16,49974.0,35.6624,35.7369,35.6376,35.7204,49974.0
2019-01-10 15:40:00,43.15,43.23,43.15,43.23,65747.0,35.7121,35.7783,35.7121,35.7783,65747.0
2019-01-10 15:50:00,43.23,43.28,43.18,43.25,138515.0,35.7783,35.8197,35.7369,35.7948,138515.0
2019-01-11 09:30:00,43.1,43.18,43.02,43.06,44634.0,35.6707,35.7369,35.6045,35.6376,44634.0
2019-01-11 09:40:00,43.05,43.08,42.9,42.96,29507.0,35.6293,35.6542,35.5052,35.5548,29507.0
2019-01-11 09:50:00,42.96,43.05,42.89,43.04,22290.0,35.5548,35.6293,35.4969,35.621,22290.0
2019-01-11 10:00:00,43.04,43.09,43.02,43.08,22148.0,35.621,35.6624,35.6045,35.6542,22148.0
2019-01-11 10:10:00,43.09,43.09,43.0,43.05,13009.0,35.6624,35.6624,35.5879,35.6293,13009.0
2019-01-11 10:20:00,43.05,43.08,43.01,43.01,16750.0,35.6293,35.6542,35.5962,35.5962,16750.0
2019-01-11 10:30:00,43.0,43.09,42.98,43.04,13943.0,35.5879,35.6624,35.5714,35.621,13943.0
2019-01-11 10:40:00,43.05,43.07,43.0,43.02,20405.0,35.6293,35.6459,35.5879,35.6045,20405.0
2019-01-11 10:50:00,43.03,43.12,42.98,43.12,21838.0,35.6128,35.6873,35.5714,35.6873,21838.0
2019-01-11 11:00:00,43.13,43.2,43.12,43.19,16595.0,35.6955,35.7535,35.6873,35.7452,16595.0
2019-01-11 11:10:00,43.19,43.2,43.09,43.17,19830.0,35.7452,35.7535,35.6624,35.7286,19830.0
2019-01-11 11:20:00,43.17,43.21,43.13,43.2,17510.0,35.7286,35.7617,35.6955,35.7535,17510.0
2019-01-11 11:30:00,43.2,43.25,43.19,43.23,16063.0,35.7535,35.7948,35.7452,35.7783,16063.0
2019-01-11 11:40:00,43.22,43.35,43.21,43.34,21611.0,35.77,35.8776,35.7617,35.8693,21611.0
2019-01-11 11:50:00,43.33,43.33,43.29,43.33,12611.0,35.8611,35.8611,35.828,35.8611,12611.0
2019-01-11 12:00:00,43.32,43.38,43.31,43.33,16293.0,35.8528,35.9024,35.8445,35.8611,16293.0
2019-01-11 12:10:00,43.32,43.32,43.26,43.26,6078.0,35.8528,35.8528,35.8031,35.8031,6078.0
2019-01-11 12:20:00,43.26,43.31,43.22,43.29,8677.0,35.8031,35.8445,35.77,35.828,8677.0
2019-01-11 12:30:00,43.3,43.38,43.29,43.32,22704.0,35.8362,35.9024,35.828,35.8528,22704.0
2019-01-11 12:40:00,43.31,43.33,43.26,43.28,11896.0,35.8445,35.8611,35.8031,35.8197,11896.0
2019-01-11 12:50:00,43.28,43.29,43.24,43.29,20265.0,35.8197,35.828,35.7866,35.828,20265.0
2019-01-11 13:00:00,43.29,43.31,43.23,43.23,17691.0,35.828,35.8445,35.7783,35.7783,17691.0
2019-01-11 13:10:00,43.22,43.24,43.15,43.17,11474.0,35.77,35.7866,35.7121,35.7286,11474.0
2019-01-11 13:20:00,43.16,43.18,43.13,43.17,9709.0,35.7204,35.7369,35.6955,35.7286,9709.0
2019-01-11 13:30:00,43.17,43.2,43.15,43.17,8954.0,35.7286,35.7535,35.7121,35.7286,8954.0
2019-01-11 13:40:00,43.17,43.23,43.17,43.2,9299.0,35.7286,35.7783,35.7286,35.7535,9299.0
2019-01-11 13:50:00,43.19,43.24,43.19,43.22,9843.0,35.7452,35.7866,35.7452,35.77,9843.0
2019-01-11 14:00:00,43.21,43.24,43.19,43.22,10288.0,35.7617,35.7866,35.7452,35.77,10288.0
2019-01-11 14:10:00,43.24,43.29,43.24,43.28,12200.0,35.7866,35.828,35.7866,35.8197,12200.0
2019-01-11 14:20:00,43.28,43.32,43.26,43.32,12543.0,35.8197,35.8528,35.8031,35.8528,12543.0
2019-01-11 14:30:00,43.31,43.31,43.26,43.3,12039.0,35.8445,35.8445,35.8031,35.8362,12039.0
2019-01-11 14:40:00,43.3,43.37,43.29,43.33,10887.0,35.8362,35.8942,35.828,35.8611,10887.0
2019-01-11 14:50:00,43.36,43.4,43.33,43.39,27704.0,35.8859,35.919,35.8611,35.9107,27704.0
2019-01-11 15:00:00,43.39,43.44,43.38,43.43,17380.0,35.9107,35.9521,35.9024,35.9438,17380.0
2019-01-11 15:10:00,43.43,43.48,43.43,43.46,24346.0,35.9438,35.9852,35.9438,35.9687,24346.0
2019-01-11 15:20:00,43.47,43.47,43.35,43.35,17828.0,35.9769,35.9769,35.8776,35.8776,17828.0
2019-01-11 15:30:00,43.35,43.48,43.35,43.47,39126.0,35.8776,35.9852,35.8776,35.9769,39126.0
2019-01-11 15:40:00,43.47,43.54,43.47,43.52,87774.0,35.9769,36.0349,35.9769,36.0183,87774.0
2019-01-11 15:50:00,43.52,43.52,43.43,43.49,126136.0,36.0183,36.0183,35.9438,35.9935,126136.0
2019-01-14 09:30:00,43.05,43.2,43.01,43.1,42557.0,35.6293,35.7535,35.5962,35.6707,42557.0
2019-01-14 09:40:00,43.11,43.19,43.07,43.11,27821.0,35.679,35.7452,35.6459,35.679,27821.0
2019-01-14 09:50:00,43.1,43.19,43.06,43.12,30899.0,35.6707,35.7452,35.6376,35.6873,30899.0
2019-01-14 10:00:00,43.12,43.17,43.07,43.12,46433.0,35.6873,35.7286,35.6459,35.6873,46433.0
2019-01-14 10:10:00,43.1,43.19,43.1,43.18,18557.0,35.6707,35.7452,35.6707,35.7369,18557.0
2019-01-14 10:20:00,43.17,43.19,43.11,43.13,15088.0,35.7286,35.7452,35.679,35.6955,15088.0
2019-01-14 10:30:00,43.12,43.25,43.12,43.22,15179.0,35.6873,35.7948,35.6873,35.77,15179.0
2019-01-14 10:40:00,43.21,43.24,43.2,43.23,19161.0,35.7617,35.7866,35.7535,35.7783,19161.0
2019-01-14 10:50:00,43.22,43.38,43.22,43.3,15323.0,35.77,35.9024,35.77,35.8362,15323.0
2019-01-14 11:00:00,43.3,43.3,43.19,43.23,23725.0,35.8362,35.8362,35.7452,35.7783,23725.0
2019-01-14 11:10:00,43.23,43.27,43.21,43.21,14445.0,35.7783,35.8114,35.7617,35.7617,14445.0
2019-01-14 11:20:00,43.2,43.29,43.19,43.28,10107.0,35.7535,35.828,35.7452,35.8197,10107.0
2019-01-14 11:30:00,43.28,43.3,43.24,43.27,7086.0,35.8197,35.8362,35.7866,35.8114,7086.0
2019-01-14 11:40:00,43.26,43.28,43.25,43.25,12189.0,35.8031,35.8197,35.7948,35.7948,12189.0
2019-01-14 11:50:00,43.25,43.29,43.23,43.29,12888.0,35.7948,35.828,35.7783,35.828,12888.0
2019-01-14 12:00:00,43.28,43.3,43.26,43.29,9664.0,35.8197,35.8362,35.8031,35.828,9664.0
2019-01-14 12:10:00,43.28,43.38,43.28,43.37,13432.0,35.8197,35.9024,35.8197,35.8942,13432.0
2019-01-14 12:20:00,43.35,43.37,43.33,43.34,10759.0,35.8776,35.8942,35.8611,35.8693,10759.0
2019-01-14 12:30:00,43.34,43.34,43.26,43.28,6200.0,35.8693,35.8693,35.8031,35.8197,6200.0
2019-01-14 12:40:00,43.28,43.32,43.25,43.25,8565.0,35.8197,35.8528,35.7948,35.7948,8565.0
2019-01-14 12:50:00,43.25,43.29,43.24,43.27,13304.0,35.7948,35.828,35.7866,35.8114,13304.0
2019-01-14 13:00:00,43.27,43.31,43.25,43.29,8231.0,35.8114,35.8445,35.7948,35.828,8231.0
2019-01-14 13:10:00,43.29,43.33,43.25,43.33,12562.0,35.828,35.8611,35.7948,35.8611,12562.0
2019-01-14 13:20:00,43.32,43.38,43.27,43.28,11181.0,35.8528,35.9024,35.8114,35.8197,11181.0
2019-01-14 13:30:00,43.29,43.36,43.29,43.35,9955.0,35.828,35.8859,35.828,35.8776,9955.0
2019-01-14 13:40:00,43.36,43.36,43.26,43.26,10835.0,35.8859,35.8859,35.8031,35.8031,10835.0
2019-01-14 13:50:00,43.27,43.28,43.24,43.24,12562.0,35.8114,35.8197,35.7866,35.7866,12562.0
2019-01-14 14:00:00,43.24,43.29,43.24,43.27,11425.0,35.7866,35.828,35.7866,35.8114,11425.0
2019-01-14 14:10:00,43.28,43.3,43.23,43.24,10128.0,35.8197,35.8362,35.7783,35.7866,10128.0
2019-01-14 14:20:00,43.24,43.28,43.23,43.26,30863.0,35.7866,35.8197,35.7783,35.8031,30863.0
2019-01-14 14:30:00,43.27,43.27,43.2,43.2,14329.0,35.8114,35.8114,35.7535,35.7535,14329.0
2019-01-14 14:40:00,43.2,43.29,43.2,43.28,12878.0,35.7535,35.828,35.7535,35.8197,12878.0
2019-01-14 14:50:00,43.28,43.34,43.28,43.34,14653.0,35.8197,35.8693,35.8197,35.8693,14653.0
2019-01-14 15:00:00,43.35,43.37,43.35,43.36,12462.0,35.8776,35.8942,35.8776,35.8859,12462.0
2019-01-14 15:10:00,43.35,43.36,43.33,43.35,13194.0,35.8776,35.8859,35.8611,35.8776,13194.0
2019-01-14 15:20:00,43.35,43.38,43.33,43.33,17796.0,35.8776,35.9024,35.8611,35.8611,17796.0
2019-01-14 15:30:00,43.33,43.34,43.29,43.3,18587.0,35.8611,35.8693,35.828,35.8362,18587.0
2019-01-14 15:40:00,43.3,43.3,43.22,43.22,25868.0,35.8362,35.8362,35.77,35.77,25868.0
2019-01-14 15:50:00,43.23,43.28,43.15,43.21,89682.0,35.7783,35.8197,35.7121,35.7617,89682.0
2019-01-15 09:30:00,43.22,43.49,43.15,43.48,57005.0,35.77,35.9935,35.7121,35.9852,57005.0
2019-01-15 09:40:00,43.48,43.58,43.45,43.57,30719.0,35.9852,36.068,35.9604,36.0597,30719.0
2019-01-15 09:50:00,43.57,43.66,43.54,43.57,32437.0,36.0597,36.1342,36.0349,36.0597,32437.0
2019-01-15 10:00:00,43.58,43.79,43.58,43.69,45757.0,36.068,36.2418,36.068,36.159,45757.0
2019-01-15 10:10:00,43.69,43.78,43.62,43.78,40846.0,36.159,36.2335,36.1011,36.2335,40846.0
2019-01-15 10:20:00,43.79,43.79,43.68,43.7,18891.0,36.2418,36.2418,36.1507,36.1673,18891.0
2019-01-15 10:30:00,43.72,43.74,43.64,43.74,17847.0,36.1838,36.2004,36.1176,36.2004,17847.0
2019-01-15 10:40:00,43.75,43.83,43.75,43.77,25672.0,36.2087,36.2749,36.2087,36.2252,25672.0
2019-01-15 10:50:00,43.78,43.83,43.74,43.81,15096.0,36.2335,36.2749,36.2004,36.2583,15096.0
2019-01-15 11:00:00,43.82,43.85,43.78,43.81,14868.0,36.2666,36.2914,36.2335,36.2583,14868.0
2019-01-15 11:10:00,43.81,43.81,43.74,43.81,11484.0,36.2583,36.2583,36.2004,36.2583,11484.0
2019-01-15 11:20:00,43.81,43.83,43.79,43.8,18558.0,36.2583,36.2749,36.2418,36.25,18558.0
2019-01-15 11:30:00,43.82,43.85,43.8,43.83,11362.0,36.2666,36.2914,36.25,36.2749,11362.0
2019-01-15 11:40:00,43.83,43.89,43.81,43.86,19176.0,36.2749,36.3245,36.2583,36.2997,19176.0
2019-01-15 11:50:00,43.85,43.95,43.83,43.93,16028.0,36.2914,36.3742,36.2749,36.3576,16028.0
2019-01-15 12:00:00,43.93,44.01,43.93,43.97,46655.0,36.3576,36.4238,36.3576,36.3907,46655.0
2019-01-15 12:10:00,43.97,44.0,43.96,43.98,14857.0,36.3907,36.4156,36.3825,36.399,14857.0
2019-01-15 12:20:00,43.99,44.03,43.95,43.96,11734.0,36.4073,36.4404,36.3742,36.3825,11734.0
2019-01-15 12:30:00,43.96,43.97,43.92,43.95,7250.0,36.3825,36.3907,36.3494,36.3742,7250.0
2019-01-15 12:40:00,43.95,43.97,43.92,43.95,8417.0,36.3742,36.3907,36.3494,36.3742,8417.0
2019-01-15 12:50:00,43.94,43.96,43.92,43.95,16058.0,36.3659,36.3825,36.3494,36.3742,16058.0
2019-01-15 13:00:00,43.95,43.99,43.92,43.99,15095.0,36.3742,36.4073,36.3494,36.4073,15095.0
2019-01-15 13:10:00,43.99,43.99,43.94,43.99,21043.0,36.4073,36.4073,36.3659,36.4073,21043.0
2019-01-15 13:20:00,43.99,44.01,43.97,43.99,10279.0,36.4073,36.4238,36.3907,36.4073,10279.0
2019-01-15 13:30:00,44.0,44.01,43.98,43.98,9082.0,36.4156,36.4238,36.399,36.399,9082.0
2019-01-15 13:40:00,43.98,43.99,43.97,43.98,11242.0,36.399,36.4073,36.3907,36.399,11242.0
2019-01-15 13:50:00,43.99,43.99,43.97,43.97,8155.0,36.4073,36.4073,36.3907,36.3907,8155.0
2019-01-15 14:00:00,43.97,44.03,43.95,44.0,21061.0,36.3907,36.4404,36.3742,36.4156,21061.0
2019-01-15 14:10:00,44.01,44.01,43.91,43.96,11398.0,36.4238,36.4238,36.3411,36.3825,11398.0
2019-01-15 14:20:00,43.96,43.96,43.79,43.8,17293.0,36.3825,36.3825,36.2418,36.25,17293.0
2019-01-15 14:30:00,43.79,43.81,43.71,43.78,28174.0,36.2418,36.2583,36.1756,36.2335,28174.0
2019-01-15 14:40:00,43.77,43.85,43.76,43.79,17799.0,36.2252,36.2914,36.2169,36.2418,17799.0
2019-01-15 14:50:00,43.8,43.87,43.8,43.86,11413.0,36.25,36.308,36.25,36.2997,11413.0
2019-01-15 15:00:00,43.86,43.92,43.84,43.92,19687.0,36.2997,36.3494,36.2831,36.3494,19687.0
2019-01-15 15:10:00,43.92,43.98,43.91,43.95,13017.0,36.3494,36.399,36.3411,36.3742,13017.0
2019-01-15 15:20:00,43.95,43.96,43.91,43.95,24901.0,36.3742,36.3825,36.3411,36.3742,24901.0
2019-01-15 15:30:00,43.94,43.96,43.91,43.94,20474.0,36.3659,36.3825,36.3411,36.3659,20474.0
2019-01-15 15:40:00,43.94,44.03,43.93,43.97,63721.0,36.3659,36.4404,36.3576,36.3907,63721.0
2019-01-15 15:50:00,43.97,44.02,43.95,44.02,93434.0,36.3907,36.4321,36.3742,36.4321,93434.0
2019-01-16 09:30:00,44.18,44.18,43.93,43.94,65421.0,36.5645,36.5645,36.3576,36.3659,65421.0
2019-01-16 09:40:00,43.94,44.11,43.92,44.06,41294.0,36.3659,36.5066,36.3494,36.4652,41294.0
2019-01-16 09:50:00,44.07,44.09,43.99,44.0,57889.0,36.4735,36.4901,36.4073,36.4156,57889.0
2019-01-16 10:00:00,44.01,44.07,44.0,44.07,17159.0,36.4238,36.4735,36.4156,36.4735,17159.0
2019-01-16 10:10:00,44.08,44.08,44.01,44.01,22065.0,36.4818,36.4818,36.4238,36.4238,22065.0
2019-01-16 10:20:00,44.01,44.03,43.96,43.98,21468.0,36.4238,36.4404,36.3825,36.399,21468.0
2019-01-16 10:30:00,43.99,44.0,43.89,43.89,21121.0,36.4073,36.4156,36.3245,36.3245,21121.0
2019-01-16 10:40:00,43.88,43.91,43.82,43.91,12278.0,36.3163,36.3411,36.2666,36.3411,12278.0
2019-01-16 10:50:00,43.9,43.92,43.89,43.91,11387.0,36.3328,36.3494,36.3245,36.3411,11387.0
2019-01-16 11:00:00,43.92,43.95,43.83,43.87,15784.0,36.3494,36.3742,36.2749,36.308,15784.0
2019-01-16 11:10:00,43.87,44.0,43.87,44.0,19324.0,36.308,36.4156,36.308,36.4156,19324.0
2019-01-16 11:20:00,44.0,44.01,43.94,43.97,9790.0,36.4156,36.4238,36.3659,36.3907,9790.0
2019-01-16 11:30:00,43.96,43.98,43.91,43.93,12799.0,36.3825,36.399,36.3411,36.3576,12799.0
2019-01-16 11:40:00,43.92,43.96,43.85,43.85,12298.0,36.3494,36.3825,36.2914,36.2914,12298.0
2019-01-16 11:50:00,43.84,43.84,43.77,43.81,13414.0,36.2831,36.2831,36.2252,36.2583,13414.0
2019-01-16 12:00:00,43.82,43.88,43.82,43.85,12846.0,36.2666,36.3163,36.2666,36.2914,12846.0
2019-01-16 12:10:00,43.86,43.9,43.8,43.85,16646.0,36.2997,36.3328,36.25,36.2914,16646.0
2019-01-16 12:20:00,43.85,43.87,43.82,43.85,20433.0,36.2914,36.308,36.2666,36.2914,20433.0
2019-01-16 12:30:00,43.85,43.87,43.8,43.81,15099.0,36.2914,36.308,36.25,36.2583,15099.0
2019-01-16 12:40:00,43.84,43.94,43.84,43.91,11989.0,36.2831,36.3659,36.2831,36.3411,11989.0
2019-01-16 12:50:00,43.91,43.97,43.91,43.95,5984.0,36.3411,36.3907,36.3411,36.3742,5984.0
2019-01-16 13:00:00,43.94,43.98,43.92,43.98,10333.0,36.3659,36.399,36.3494,36.399,10333.0
2019-01-16 13:10:00,43.99,43.99,43.94,43.97,8228.0,36.4073,36.4073,36.3659,36.3907,8228.0
2019-01-16 13:20:00,43.97,44.0,43.95,43.95,7683.0,36.3907,36.4156,36.3742,36.3742,7683.0
2019-01-16 13:30:00,43.95,43.99,43.95,43.99,9788.0,36.3742,36.4073,36.3742,36.4073,9788.0
2019-01-16 13:40:00,43.99,44.0,43.97,44.0,13336.0,36.4073,36.4156,36.3907,36.4156,13336.0
2019-01-16 13:50:00,44.0,44.01,43.98,43.99,5727.0,36.4156,36.4238,36.399,36.4073,5727.0
2019-01-16 14:00:00,44.0,44.01,43.98,44.01,9355.0,36.4156,36.4238,36.399,36.4238,9355.0
2019-01-16 14:10:00,44.0,44.03,43.99,44.03,7336.0,36.4156,36.4404,36.4073,36.4404,7336.0
2019-01-16 14:20:00,44.03,44.06,44.03,44.05,10477.0,36.4404,36.4652,36.4404,36.4569,10477.0
2019-01-16 14:30:00,44.05,44.1,44.05,44.1,21572.0,36.4569,36.4983,36.4569,36.4983,21572.0
2019-01-16 14:40:00,44.1,44.1,44.06,44.06,9942.0,36.4983,36.4983,36.4652,36.4652,9942.0
2019-01-16 14:50:00,44.06,44.06,43.98,44.01,19473.0,36.4652,36.4652,36.399,36.4238,19473.0
2019-01-16 15:00:00,44.0,44.05,43.99,44.04,16818.0,36.4156,36.4569,36.4073,36.4487,16818.0
2019-01-16 15:10:00,44.04,44.05,44.02,44.04,7958.0,36.4487,36.4569,36.4321,36.4487,7958.0
2019-01-16 15:20:00,44.04,44.06,44.04,44.06,13282.0,36.4487,36.4652,36.4487,36.4652,13282.0
2019-01-16 15:30:00,44.06,44.06,43.98,44.03,36971.0,36.4652,36.4652,36.399,36.4404,36971.0
2019-01-16 15:40:00,44.02,44.03,43.98,44.0,38133.0,36.4321,36.4404,36.399,36.4156,38133.0
2019-01-16 15:50:00,44.0,44.01,43.95,43.96,107468.0,36.4156,36.4238,36.3742,36.3825,107468.0
2019-01-17 09:30:00,43.83,44.09,43.81,44.0,59653.0,36.2749,36.4901,36.2583,36.4156,59653.0
2019-01-17 09:40:00,44.0,44.0,43.92,43.92,31938.0,36.4156,36.4156,36.3494,36.3494,31938.0
2019-01-17 09:50:00,43.92,44.03,43.9,44.01,25979.0,36.3494,36.4404,36.3328,36.4238,25979.0
2019-01-17 10:00:00,44.01,44.06,43.99,43.99,20168.0,36.4238,36.4652,36.4073,36.4073,20168.0
2019-01-17 10:10:00,43.99,44.1,43.98,43.99,14545.0,36.4073,36.4983,36.399,36.4073,14545.0
2019-01-17 10:20:00,44.0,44.13,43.98,44.12,10538.0,36.4156,36.5232,36.399,36.5149,10538.0
2019-01-17 10:30:00,44.12,44.12,44.04,44.06,23402.0,36.5149,36.5149,36.4487,36.4652,23402.0
2019-01-17 10:40:00,44.06,44.1,44.02,44.02,10213.0,36.4652,36.4983,36.4321,36.4321,10213.0
2019-01-17 10:50:00,44.01,44.01,43.89,43.89,18797.0,36.4238,36.4238,36.3245,36.3245,18797.0
2019-01-17 11:00:00,43.9,43.99,43.9,43.96,11477.0,36.3328,36.4073,36.3328,36.3825,11477.0
2019-01-17 11:10:00,43.97,43.99,43.93,43.95,10777.0,36.3907,36.4073,36.3576,36.3742,10777.0
2019-01-17 11:20:00,43.96,43.96,43.93,43.93,6170.0,36.3825,36.3825,36.3576,36.3576,6170.0
2019-01-17 11:30:00,43.91,43.91,43.87,43.9,7546.0,36.3411,36.3411,36.308,36.3328,7546.0
2019-01-17 11:40:00,43.9,43.92,43.86,43.89,4988.0,36.3328,36.3494,36.2997,36.3245,4988.0
2019-01-17 11:50:00,43.87,43.9,43.86,43.89,4287.0,36.308,36.3328,36.2997,36.3245,4287.0
2019-01-17 12:00:00,43.89,43.99,43.88,43.96,14580.0,36.3245,36.4073,36.3163,36.3825,14580.0
2019-01-17 12:10:00,43.98,43.99,43.97,43.99,8174.0,36.399,36.4073,36.3907,36.4073,8174.0
2019-01-17 12:20:00,43.99,43.99,43.97,43.99,7907.0,36.4073,36.4073,36.3907,36.4073,7907.0
2019-01-17 12:30:00,44.0,44.0,43.98,43.99,10400.0,36.4156,36.4156,36.399,36.4073,10400.0
2019-01-17 12:40:00,43.99,44.0,43.95,43.97,10620.0,36.4073,36.4156,36.3742,36.3907,10620.0
2019-01-17 12:50:00,43.97,43.97,43.86,43.87,7988.0,36.3907,36.3907,36.2997,36.308,7988.0
2019-01-17 13:00:00,43.87,43.92,43.87,43.92,5896.0,36.308,36.3494,36.308,36.3494,5896.0
2019-01-17 13:10:00,43.91,43.95,43.91,43.95,6259.0,36.3411,36.3742,36.3411,36.3742,6259.0
2019-01-17 13:20:00,43.95,43.97,43.95,43.96,9074.0,36.3742,36.3907,36.3742,36.3825,9074.0
2019-01-17 13:30:00,43.96,43.96,43.92,43.95,10983.0,36.3825,36.3825,36.3494,36.3742,10983.0
2019-01-17 13:40:00,43.95,43.96,43.94,43.96,8702.0,36.3742,36.3825,36.3659,36.3825,8702.0
2019-01-17 13:50:00,43.96,43.96,43.92,43.96,4033.0,36.3825,36.3825,36.3494,36.3825,4033.0
2019-01-17 14:00:00,43.96,43.97,43.95,43.95,9100.0,36.3825,36.3907,36.3742,36.3742,9100.0
2019-01-17 14:10:00,43.96,44.0,43.96,43.99,11126.0,36.3825,36.4156,36.3825,36.4073,11126.0
2019-01-17 14:20:00,43.99,43.99,43.96,43.98,14697.0,36.4073,36.4073,36.3825,36.399,14697.0
2019-01-17 14:30:00,43.99,44.19,43.99,44.18,50484.0,36.4073,36.5728,36.4073,36.5645,50484.0
2019-01-17 14:40:00,44.18,44.53,44.18,44.51,79465.0,36.5645,36.8542,36.5645,36.8377,79465.0
2019-01-17 14:50:00,44.51,44.53,44.15,44.24,64286.0,36.8377,36.8542,36.5397,36.6142,64286.0
2019-01-17 15:00:00,44.26,44.28,44.15,44.24,36139.0,36.6308,36.6473,36.5397,36.6142,36139.0
2019-01-17 15:10:00,44.25,44.25,44.14,44.21,29822.0,36.6225,36.6225,36.5314,36.5894,29822.0
2019-01-17 15:20:00,44.21,44.24,44.12,44.23,30173.0,36.5894,36.6142,36.5149,36.6059,30173.0
2019-01-17 15:30:00,44.24,44.29,44.23,44.24,31603.0,36.6142,36.6556,36.6059,36.6142,31603.0
2019-01-17 15:40:00,44.24,44.27,44.2,44.22,95608.0,36.6142,36.639,36.5811,36.5976,95608.0
2019-01-17 15:50:00,44.22,44.22,44.17,44.21,142687.0,36.5976,36.5976,36.5563,36.5894,142687.0
2019-01-18 09:30:00,44.57,44.63,44.4,44.49,58527.0,36.8873,36.937,36.7466,36.8211,58527.0
2019-01-18 09:40:00,44.52,44.58,44.45,44.46,25391.0,36.8459,36.8956,36.788,36.7963,25391.0
2019-01-18 09:50:00,44.45,44.45,44.32,44.41,22173.0,36.788,36.788,36.6804,36.7549,22173.0
2019-01-18 10:00:00,44.41,44.51,44.32,44.47,36935.0,36.7549,36.8377,36.6804,36.8046,36935.0
2019-01-18 10:10:00,44.47,44.71,44.42,44.6,49425.0,36.8046,37.0032,36.7632,36.9121,49425.0
2019-01-18 10:20:00,44.61,44.69,44.54,44.6,40974.0,36.9204,36.9866,36.8625,36.9121,40974.0
2019-01-18 10:30:00,44.6,44.71,44.59,44.68,26343.0,36.9121,37.0032,36.9039,36.9784,26343.0
2019-01-18 10:40:00,44.68,44.83,44.67,44.78,18824.0,36.9784,37.1025,36.9701,37.0611,18824.0
2019-01-18 10:50:00,44.79,44.84,44.74,44.84,21512.0,37.0694,37.1108,37.028,37.1108,21512.0
2019-01-18 11:00:00,44.84,44.99,44.82,44.9,29526.0,37.1108,37.2349,37.0942,37.1604,29526.0
2019-01-18 11:10:00,44.9,44.92,44.82,44.84,17714.0,37.1604,37.177,37.0942,37.1108,17714.0
2019-01-18 11:20:00,44.85,45.0,44.82,44.98,40097.0,37.1191,37.2432,37.0942,37.2266,40097.0
2019-01-18 11:30:00,44.98,45.06,44.94,44.98,45117.0,37.2266,37.2929,37.1935,37.2266,45117.0
2019-01-18 11:40:00,44.99,44.99,44.91,44.92,14444.0,37.2349,37.2349,37.1687,37.177,14444.0
2019-01-18 11:50:00,44.92,44.99,44.89,44.97,17576.0,37.177,37.2349,37.1522,37.2184,17576.0
2019-01-18 12:00:00,44.98,45.05,44.95,44.99,28331.0,37.2266,37.2846,37.2018,37.2349,28331.0
2019-01-18 12:10:00,44.99,45.15,44.99,45.12,19089.0,37.2349,37.3673,37.2349,37.3425,19089.0
2019-01-18 12:20:00,45.13,45.19,45.1,45.17,19064.0,37.3508,37.4004,37.326,37.3839,19064.0
2019-01-18 12:30:00,45.17,45.2,45.11,45.17,16589.0,37.3839,37.4087,37.3342,37.3839,16589.0
2019-01-18 12:40:00,45.17,45.24,45.17,45.2,22905.0,37.3839,37.4418,37.3839,37.4087,22905.0
2019-01-18 12:50:00,45.19,45.29,45.16,45.28,16935.0,37.4004,37.4832,37.3756,37.4749,16935.0
2019-01-18 13:00:00,45.29,45.34,45.24,45.24,46104.0,37.4832,37.5246,37.4418,37.4418,46104.0
2019-01-18 13:10:00,45.23,45.23,45.18,45.19,9500.0,37.4335,37.4335,37.3922,37.4004,9500.0
2019-01-18 13:20:00,45.2,45.22,45.06,45.06,16406.0,37.4087,37.4253,37.2929,37.2929,16406.0
2019-01-18 13:30:00,45.06,45.08,45.01,45.04,14747.0,37.2929,37.3094,37.2515,37.2763,14747.0
2019-01-18 13:40:00,45.04,45.06,45.02,45.04,14077.0,37.2763,37.2929,37.2597,37.2763,14077.0
2019-01-18 13:50:00,45.05,45.13,45.0,45.13,16710.0,37.2846,37.3508,37.2432,37.3508,16710.0
2019-01-18 14:00:00,45.13,45.13,45.02,45.05,17181.0,37.3508,37.3508,37.2597,37.2846,17181.0
2019-01-18 14:10:00,45.04,45.1,45.01,45.04,15512.0,37.2763,37.326,37.2515,37.2763,15512.0
2019-01-18 14:20:00,45.05,45.09,45.0,45.02,15797.0,37.2846,37.3177,37.2432,37.2597,15797.0
2019-01-18 14:30:00,44.99,45.03,44.96,45.01,24809.0,37.2349,37.268,37.2101,37.2515,24809.0
2019-01-18 14:40:00,45.01,45.05,44.97,45.05,13667.0,37.2515,37.2846,37.2184,37.2846,13667.0
2019-01-18 14:50:00,45.05,45.08,45.04,45.05,14131.0,37.2846,37.3094,37.2763,37.2846,14131.0
2019-01-18 15:00:00,45.05,45.05,44.96,44.98,30546.0,37.2846,37.2846,37.2101,37.2266,30546.0
2019-01-18 15:10:00,44.98,45.04,44.97,45.04,20465.0,37.2266,37.2763,37.2184,37.2763,20465.0
2019-01-18 15:20:00,45.04,45.05,45.0,45.01,20998.0,37.2763,37.2846,37.2432,37.2515,20998.0
2019-01-18 15:30:00,45.01,45.04,44.98,45.03,31322.0,37.2515,37.2763,37.2266,37.268,31322.0
2019-01-18 15:40:00,45.03,45.08,44.97,44.99,48386.0,37.268,37.3094,37.2184,37.2349,48386.0
2019-01-18 15:50:00,44.98,45.04,44.96,45.04,181461.0,37.2266,37.2763,37.2101,37.2763,181461.0
2019-01-22 09:30:00,44.86,44.95,44.73,44.9,33985.0,37.1273,37.2018,37.0197,37.1604,33985.0
2019-01-22 09:40:00,44.9,44.97,44.82,44.97,43924.0,37.1604,37.2184,37.0942,37.2184,43924.0
2019-01-22 09:50:00,44.97,45.15,44.96,45.14,67571.0,37.2184,37.3673,37.2101,37.3591,67571.0
2019-01-22 10:00:00,45.12,45.18,45.06,45.11,53511.0,37.3425,37.3922,37.2929,37.3342,53511.0
2019-01-22 10:10:00,45.11,45.18,45.04,45.13,23761.0,37.3342,37.3922,37.2763,37.3508,23761.0
2019-01-22 10:20:00,45.13,45.2,45.09,45.13,19313.0,37.3508,37.4087,37.3177,37.3508,19313.0
2019-01-22 10:30:00,45.12,45.24,45.1,45.19,19106.0,37.3425,37.4418,37.326,37.4004,19106.0
2019-01-22 10:40:00,45.18,45.24,45.11,45.18,28468.0,37.3922,37.4418,37.3342,37.3922,28468.0
2019-01-22 10:50:00,45.18,45.23,45.18,45.2,20176.0,37.3922,37.4335,37.3922,37.4087,20176.0
2019-01-22 11:00:00,45.18,45.18,45.08,45.09,19261.0,37.3922,37.3922,37.3094,37.3177,19261.0
2019-01-22 11:10:00,45.07,45.13,45.06,45.09,16684.0,37.3011,37.3508,37.2929,37.3177,16684.0
2019-01-22 11:20:00,45.07,45.12,45.07,45.11,30355.0,37.3011,37.3425,37.3011,37.3342,30355.0
2019-01-22 11:30:00,45.1,45.1,45.06,45.06,10479.0,37.326,37.326,37.2929,37.2929,10479.0
2019-01-22 11:40:00,45.06,45.06,44.96,45.0,18592.0,37.2929,37.2929,37.2101,37.2432,18592.0
2019-01-22 11:50:00,44.99,44.99,44.9,44.9,12021.0,37.2349,37.2349,37.1604,37.1604,12021.0
2019-01-22 12:00:00,44.91,44.93,44.81,44.88,32220.0,37.1687,37.1853,37.0859,37.1439,32220.0
2019-01-22 12:10:00,44.87,44.9,44.85,44.86,12240.0,37.1356,37.1604,37.1191,37.1273,12240.0
2019-01-22 12:20:00,44.87,44.88,44.78,44.81,12756.0,37.1356,37.1439,37.0611,37.0859,12756.0
2019-01-22 12:30:00,44.81,44.87,44.81,44.85,10488.0,37.0859,37.1356,37.0859,37.1191,10488.0
2019-01-22 12:40:00,44.84,44.9,44.83,44.89,13022.0,37.1108,37.1604,37.1025,37.1522,13022.0
2019-01-22 12:50:00,44.9,44.91,44.82,44.82,5752.0,37.1604,37.1687,37.0942,37.0942,5752.0
2019-01-22 13:00:00,44.82,44.82,44.69,44.69,18184.0,37.0942,37.0942,36.9866,36.9866,18184.0
2019-01-22 13:10:00,44.68,44.69,44.62,44.63,20186.0,36.9784,36.9866,36.9287,36.937,20186.0
2019-01-22 13:20:00,44.63,44.77,44.63,44.76,25484.0,36.937,37.0528,36.937,37.0446,25484.0
2019-01-22 13:30:00,44.75,44.78,44.69,44.73,17847.0,37.0363,37.0611,36.9866,37.0197,17847.0
2019-01-22 13:40:00,44.74,44.76,44.69,44.76,13142.0,37.028,37.0446,36.9866,37.0446,13142.0
2019-01-22 13:50:00,44.77,44.82,44.75,44.79,18560.0,37.0528,37.0942,37.0363,37.0694,18560.0
2019-01-22 14:00:00,44.78,44.79,44.74,44.76,16888.0,37.0611,37.0694,37.028,37.0446,16888.0
2019-01-22 14:10:00,44.75,44.79,44.74,44.76,13409.0,37.0363,37.0694,37.028,37.0446,13409.0
2019-01-22 14:20:00,44.76,44.77,44.69,44.69,17493.0,37.0446,37.0528,36.9866,36.9866,17493.0
2019-01-22 14:30:00,44.69,44.75,44.67,44.69,14970.0,36.9866,37.0363,36.9701,36.9866,14970.0
2019-01-22 14:40:00,44.69,44.73,44.52,44.53,30377.0,36.9866,37.0197,36.8459,36.8542,30377.0
2019-01-22 14:50:00,44.52,44.56,44.5,44.52,42244.0,36.8459,36.879,36.8294,36.8459,42244.0
2019-01-22 15:00:00,44.52,44.53,44.4,44.41,38549.0,36.8459,36.8542,36.7466,36.7549,38549.0
2019-01-22 15:10:00,44.41,44.48,44.38,44.47,27138.0,36.7549,36.8128,36.7301,36.8046,27138.0
2019-01-22 15:20:00,44.49,44.59,44.49,44.58,25097.0,36.8211,36.9039,36.8211,36.8956,25097.0
2019-01-22 15:30:00,44.58,44.69,44.46,44.69,45293.0,36.8956,36.9866,36.7963,36.9866,45293.0
2019-01-22 15:40:00,44.68,44.74,44.56,44.57,57744.0,36.9784,37.028,36.879,36.8873,57744.0
2019-01-22 15:50:00,44.58,44.81,44.53,44.8,123873.0,36.8956,37.0859,36.8542,37.0777,123873.0
2019-01-23 09:30:00,45.14,45.42,45.02,45.39,44990.0,37.3591,37.5908,37.2597,37.566,44990.0
2019-01-23 09:40:00,45.39,45.66,45.39,45.63,68122.0,37.566,37.7894,37.566,37.7646,68122.0
2019-01-23 09:50:00,45.64,45.74,45.64,45.72,44745.0,37.7729,37.8556,37.7729,37.8391,44745.0
2019-01-23 10:00:00,45.73,45.88,45.69,45.75,65564.0,37.8474,37.9715,37.8143,37.8639,65564.0
2019-01-23 10:10:00,45.76,45.79,45.68,45.68,46572.0,37.8722,37.897,37.806,37.806,46572.0
2019-01-23 10:20:00,45.68,45.7,45.56,45.59,50987.0,37.806,37.8225,37.7067,37.7315,50987.0
2019-01-23 10:30:00,45.59,45.67,45.56,45.62,38981.0,37.7315,37.7977,37.7067,37.7563,38981.0
2019-01-23 10:40:00,45.63,45.63,45.5,45.51,48434.0,37.7646,37.7646,37.657,37.6653,48434.0
2019-01-23 10:50:00,45.51,45.61,45.51,45.59,36175.0,37.6653,37.748,37.6653,37.7315,36175.0
2019-01-23 11:00:00,45.6,45.63,45.58,45.58,27838.0,37.7398,37.7646,37.7232,37.7232,27838.0
2019-01-23 11:10:00,45.59,45.62,45.46,45.47,23896.0,37.7315,37.7563,37.6239,37.6322,23896.0
2019-01-23 11:20:00,45.48,45.48,45.32,45.39,32723.0,37.6405,37.6405,37.508,37.566,32723.0
2019-01-23 11:30:00,45.4,45.47,45.39,45.42,36260.0,37.5742,37.6322,37.566,37.5908,36260.0
2019-01-23 11:40:00,45.42,45.49,45.34,45.34,62347.0,37.5908,37.6487,37.5246,37.5246,62347.0
2019-01-23 11:50:00,45.35,45.4,45.21,45.26,51835.0,37.5329,37.5742,37.417,37.4584,51835.0
2019-01-23 12:00:00,45.26,45.28,45.08,45.14,22344.0,37.4584,37.4749,37.3094,37.3591,22344.0
2019-01-23 12:10:00,45.14,45.19,45.07,45.09,25319.0,37.3591,37.4004,37.3011,37.3177,25319.0
2019-01-23 12:20:00,45.1,45.2,45.09,45.16,21026.0,37.326,37.4087,37.3177,37.3756,21026.0
2019-01-23 12:30:00,45.15,45.24,45.14,45.24,29212.0,37.3673,37.4418,37.3591,37.4418,29212.0
2019-01-23 12:40:00,45.24,45.29,45.2,45.27,37531.0,37.4418,37.4832,37.4087,37.4667,37531.0
2019-01-23 12:50:00,45.27,45.32,45.24,45.29,16201.0,37.4667,37.508,37.4418,37.4832,16201.0
2019-01-23 13:00:00,45.3,45.3,45.18,45.28,24858.0,37.4915,37.4915,37.3922,37.4749,24858.0
2019-01-23 13:10:00,45.27,45.35,45.24,45.35,23549.0,37.4667,37.5329,37.4418,37.5329,23549.0
2019-01-23 13:20:00,45.36,45.39,45.29,45.29,12773.0,37.5411,37.566,37.4832,37.4832,12773.0
2019-01-23 13:30:00,45.31,45.4,45.28,45.39,24311.0,37.4998,37.5742,37.4749,37.566,24311.0
2019-01-23 13:40:00,45.39,45.44,45.35,45.39,20421.0,37.566,37.6074,37.5329,37.566,20421.0
2019-01-23 13:50:00,45.4,45.42,45.35,45.39,26772.0,37.5742,37.5908,37.5329,37.566,26772.0
2019-01-23 14:00:00,45.41,45.5,45.4,45.47,18592.0,37.5825,37.657,37.5742,37.6322,18592.0
2019-01-23 14:10:00,45.47,45.48,45.29,45.31,13479.0,37.6322,37.6405,37.4832,37.4998,13479.0
2019-01-23 14:20:00,45.32,45.41,45.32,45.4,19514.0,37.508,37.5825,37.508,37.5742,19514.0
2019-01-23 14:30:00,45.4,45.4,45.27,45.31,32394.0,37.5742,37.5742,37.4667,37.4998,32394.0
2019-01-23 14:40:00,45.3,45.31,45.18,45.22,25894.0,37.4915,37.4998,37.3922,37.4253,25894.0
2019-01-23 14:50:00,45.24,45.28,45.19,45.22,24839.0,37.4418,37.4749,37.4004,37.4253,24839.0
2019-01-23 15:00:00,45.21,45.29,45.21,45.24,24839.0,37.417,37.4832,37.417,37.4418,24839.0
2019-01-23 15:10:00,45.24,45.41,45.24,45.38,25286.0,37.4418,37.5825,37.4418,37.5577,25286.0
2019-01-23 15:20:00,45.38,45.46,45.38,45.46,25071.0,37.5577,37.6239,37.5577,37.6239,25071.0
2019-01-23 15:30:00,45.46,45.46,45.37,45.38,21981.0,37.6239,37.6239,37.5494,37.5577,21981.0
2019-01-23 15:40:00,45.39,45.45,45.38,45.43,37994.0,37.566,37.6156,37.5577,37.5991,37994.0
2019-01-23 15:50:00,45.43,45.47,45.37,45.46,86624.0,37.5991,37.6322,37.5494,37.6239,86624.0
2019-01-24 09:30:00,45.56,45.62,45.31,45.33,71089.0,37.7067,37.7563,37.4998,37.5163,71089.0
2019-01-24 09:40:00,45.33,45.44,45.24,45.34,55181.0,37.5163,37.6074,37.4418,37.5246,55181.0
2019-01-24 09:50:00,45.31,45.41,45.26,45.3,41471.0,37.4998,37.5825,37.4584,37.4915,41471.0
2019-01-24 10:00:00,45.29,45.32,45.23,45.26,42065.0,37.4832,37.508,37.4335,37.4584,42065.0
2019-01-24 10:10:00,45.26,45.53,45.24,45.53,31268.0,37.4584,37.6818,37.4418,37.6818,31268.0
2019-01-24 10:20:00,45.53,45.58,45.42,45.56,42993.0,37.6818,37.7232,37.5908,37.7067,42993.0
2019-01-24 10:30:00,45.57,45.64,45.42,45.46,55029.0,37.7149,37.7729,37.5908,37.6239,55029.0
2019-01-24 10:40:00,45.47,45.54,45.44,45.45,20388.0,37.6322,37.6901,37.6074,37.6156,20388.0
2019-01-24 10:50:00,45.44,45.48,45.42,45.45,17165.0,37.6074,37.6405,37.5908,37.6156,17165.0
2019-01-24 11:00:00,45.45,45.57,45.45,45.53,15746.0,37.6156,37.7149,37.6156,37.6818,15746.0
2019-01-24 11:10:00,45.54,45.54,45.39,45.42,26581.0,37.6901,37.6901,37.566,37.5908,26581.0
2019-01-24 11:20:00,45.43,45.51,45.39,45.5,21634.0,37.5991,37.6653,37.566,37.657,21634.0
2019-01-24 11:30:00,45.5,45.63,45.49,45.62,37438.0,37.657,37.7646,37.6487,37.7563,37438.0
2019-01-24 11:40:00,45.63,45.74,45.62,45.72,23462.0,37.7646,37.8556,37.7563,37.8391,23462.0
2019-01-24 11:50:00,45.7,45.72,45.67,45.71,20275.0,37.8225,37.8391,37.7977,37.8308,20275.0
2019-01-24 12:00:00,45.7,45.7,45.53,45.53,25204.0,37.8225,37.8225,37.6818,37.6818,25204.0
2019-01-24 12:10:00,45.53,45.57,45.52,45.57,27794.0,37.6818,37.7149,37.6736,37.7149,27794.0
2019-01-24 12:20:00,45.57,45.59,45.53,45.55,22204.0,37.7149,37.7315,37.6818,37.6984,22204.0
2019-01-24 12:30:00,45.54,45.58,45.48,45.52,18791.0,37.6901,37.7232,37.6405,37.6736,18791.0
2019-01-24 12:40:00,45.52,45.56,45.52,45.56,13307.0,37.6736,37.7067,37.6736,37.7067,13307.0
2019-01-24 12:50:00,45.55,45.55,45.44,45.49,31746.0,37.6984,37.6984,37.6074,37.6487,31746.0
2019-01-24 13:00:00,45.49,45.52,45.43,45.45,34951.0,37.6487,37.6736,37.5991,37.6156,34951.0
2019-01-24 13:10:00,45.45,45.46,45.39,45.44,49668.0,37.6156,37.6239,37.566,37.6074,49668.0
2019-01-24 13:20:00,45.45,45.45,45.37,45.41,27436.0,37.6156,37.6156,37.5494,37.5825,27436.0
2019-01-24 13:30:00,45.41,45.48,45.41,45.43,16649.0,37.5825,37.6405,37.5825,37.5991,16649.0
2019-01-24 13:40:00,45.43,45.45,45.37,45.43,28709.0,37.5991,37.6156,37.5494,37.5991,28709.0
2019-01-24 13:50:00,45.43,45.47,45.42,45.45,22995.0,37.5991,37.6322,37.5908,37.6156,22995.0
2019-01-24 14:00:00,45.46,45.5,45.4,45.48,30701.0,37.6239,37.657,37.5742,37.6405,30701.0
2019-01-24 14:10:00,45.47,45.48,45.43,45.45,16559.0,37.6322,37.6405,37.5991,37.6156,16559.0
2019-01-24 14:20:00,45.46,45.49,45.44,45.46,16579.0,37.6239,37.6487,37.6074,37.6239,16579.0
2019-01-24 14:30:00,45.46,45.53,45.41,45.53,24956.0,37.6239,37.6818,37.5825,37.6818,24956.0
2019-01-24 14:40:00,45.51,45.52,45.46,45.48,13153.0,37.6653,37.6736,37.6239,37.6405,13153.0
2019-01-24 14:50:00,45.48,45.49,45.46,45.46,11437.0,37.6405,37.6487,37.6239,37.6239,11437.0
2019-01-24 15:00:00,45.45,45.56,45.44,45.52,18098.0,37.6156,37.7067,37.6074,37.6736,18098.0
2019-01-24 15:10:00,45.5,45.6,45.5,45.56,19687.0,37.657,37.7398,37.657,37.7067,19687.0
2019-01-24 15:20:00,45.55,45.55,45.5,45.52,14619.0,37.6984,37.6984,37.657,37.6736,14619.0
2019-01-24 15:30:00,45.51,45.54,45.46,45.52,28642.0,37.6653,37.6901,37.6239,37.6736,28642.0
2019-01-24 15:40:00,45.53,45.58,45.52,45.53,25891.0,37.6818,37.7232,37.6736,37.6818,25891.0
2019-01-24 15:50:00,45.53,45.64,45.53,45.6,58062.0,37.6818,37.7729,37.6818,37.7398,58062.0
2019-01-25 09:30:00,46.12,46.18,45.96,46.13,75325.0,38.1701,38.2198,38.0377,38.1784,75325.0
2019-01-25 09:40:00,46.13,46.22,46.08,46.19,25585.0,38.1784,38.2529,38.137,38.2281,25585.0
2019-01-25 09:50:00,46.2,46.27,46.13,46.27,32686.0,38.2363,38.2943,38.1784,38.2943,32686.0
2019-01-25 10:00:00,46.28,46.36,46.26,46.36,27417.0,38.3026,38.3688,38.286,38.3688,27417.0
2019-01-25 10:10:00,46.35,46.4,46.32,46.38,36051.0,38.3605,38.4019,38.3357,38.3853,36051.0
2019-01-25 10:20:00,46.38,46.45,46.35,46.42,24074.0,38.3853,38.4433,38.3605,38.4184,24074.0
2019-01-25 10:30:00,46.43,46.5,46.37,46.46,40698.0,38.4267,38.4846,38.377,38.4515,40698.0
2019-01-25 10:40:00,46.46,46.51,46.45,46.51,18900.0,38.4515,38.4929,38.4433,38.4929,18900.0
2019-01-25 10:50:00,46.52,46.52,46.47,46.5,12278.0,38.5012,38.5012,38.4598,38.4846,12278.0
2019-01-25 11:00:00,46.51,46.62,46.49,46.59,23791.0,38.4929,38.584,38.4764,38.5591,23791.0
2019-01-25 11:10:00,46.59,46.59,46.52,46.54,30906.0,38.5591,38.5591,38.5012,38.5177,30906.0
2019-01-25 11:20:00,46.54,46.54,46.46,46.48,19459.0,38.5177,38.5177,38.4515,38.4681,19459.0
2019-01-25 11:30:00,46.48,46.52,46.46,46.48,26242.0,38.4681,38.5012,38.4515,38.4681,26242.0
2019-01-25 11:40:00,46.49,46.56,46.49,46.54,9914.0,38.4764,38.5343,38.4764,38.5177,9914.0
2019-01-25 11:50:00,46.53,46.6,46.51,46.6,20770.0,38.5095,38.5674,38.4929,38.5674,20770.0
2019-01-25 12:00:00,46.61,46.61,46.54,46.55,17025.0,38.5757,38.5757,38.5177,38.526,17025.0
2019-01-25 12:10:00,46.54,46.58,46.54,46.58,12582.0,38.5177,38.5508,38.5177,38.5508,12582.0
2019-01-25 12:20:00,46.58,46.66,46.58,46.63,27082.0,38.5508,38.6171,38.5508,38.5922,27082.0
2019-01-25 12:30:00,46.63,46.65,46.56,46.58,19792.0,38.5922,38.6088,38.5343,38.5508,19792.0
2019-01-25 12:40:00,46.58,46.58,46.42,46.43,38556.0,38.5508,38.5508,38.4184,38.4267,38556.0
2019-01-25 12:50:00,46.43,46.44,46.34,46.43,24896.0,38.4267,38.435,38.3522,38.4267,24896.0
2019-01-25 13:00:00,46.43,46.44,46.4,46.4,15652.0,38.4267,38.435,38.4019,38.4019,15652.0
2019-01-25 13:10:00,46.4,46.4,46.33,46.35,21932.0,38.4019,38.4019,38.3439,38.3605,21932.0
2019-01-25 13:20:00,46.36,46.45,46.36,46.44,13078.0,38.3688,38.4433,38.3688,38.435,13078.0
2019-01-25 13:30:00,46.43,46.46,46.4,46.42,18152.0,38.4267,38.4515,38.4019,38.4184,18152.0
2019-01-25 13:40:00,46.42,46.49,46.42,46.49,8390.0,38.4184,38.4764,38.4184,38.4764,8390.0
2019-01-25 13:50:00,46.49,46.49,46.45,46.47,11784.0,38.4764,38.4764,38.4433,38.4598,11784.0
2019-01-25 14:00:00,46.47,46.47,46.41,46.43,6697.0,38.4598,38.4598,38.4101,38.4267,6697.0
2019-01-25 14:10:00,46.43,46.47,46.4,46.41,12705.0,38.4267,38.4598,38.4019,38.4101,12705.0
2019-01-25 14:20:00,46.41,46.41,46.28,46.3,16994.0,38.4101,38.4101,38.3026,38.3191,16994.0
2019-01-25 14:30:00,46.31,46.35,46.26,46.33,17850.0,38.3274,38.3605,38.286,38.3439,17850.0
2019-01-25 14:40:00,46.34,46.4,46.34,46.38,10349.0,38.3522,38.4019,38.3522,38.3853,10349.0
2019-01-25 14:50:00,46.38,46.4,46.3,46.3,27511.0,38.3853,38.4019,38.3191,38.3191,27511.0
2019-01-25 15:00:00,46.31,46.31,46.24,46.27,23593.0,38.3274,38.3274,38.2695,38.2943,23593.0
2019-01-25 15:10:00,46.27,46.29,46.26,46.28,12636.0,38.2943,38.3108,38.286,38.3026,12636.0
2019-01-25 15:20:00,46.27,46.29,46.19,46.21,20845.0,38.2943,38.3108,38.2281,38.2446,20845.0
2019-01-25 15:30:00,46.22,46.22,46.14,46.22,32939.0,38.2529,38.2529,38.1867,38.2529,32939.0
2019-01-25 15:40:00,46.22,46.26,46.18,46.19,72531.0,38.2529,38.286,38.2198,38.2281,72531.0
2019-01-25 15:50:00,46.19,46.19,46.06,46.12,269757.0,38.2281,38.2281,38.1205,38.1701,269757.0
2019-01-28 09:30:00,45.71,45.74,45.42,45.42,44807.0,37.8308,37.8556,37.5908,37.5908,44807.0
2019-01-28 09:40:00,45.41,45.49,45.37,45.38,37615.0,37.5825,37.6487,37.5494,37.5577,37615.0
2019-01-28 09:50:00,45.35,45.37,45.24,45.35,45599.0,37.5329,37.5494,37.4418,37.5329,45599.0
2019-01-28 10:00:00,45.35,45.42,45.28,45.4,44238.0,37.5329,37.5908,37.4749,37.5742,44238.0
2019-01-28 10:10:00,45.38,45.43,45.32,45.4,36468.0,37.5577,37.5991,37.508,37.5742,36468.0
2019-01-28 10:20:00,45.41,45.5,45.39,45.47,24666.0,37.5825,37.657,37.566,37.6322,24666.0
2019-01-28 10:30:00,45.46,45.47,45.35,45.35,18445.0,37.6239,37.6322,37.5329,37.5329,18445.0
2019-01-28 10:40:00,45.35,45.52,45.35,45.4,29379.0,37.5329,37.6736,37.5329,37.5742,29379.0
2019-01-28 10:50:00,45.37,45.46,45.34,45.35,21110.0,37.5494,37.6239,37.5246,37.5329,21110.0
2019-01-28 11:00:00,45.35,45.4,45.31,45.36,21267.0,37.5329,37.5742,37.4998,37.5411,21267.0
2019-01-28 11:10:00,45.36,45.47,45.35,45.43,15173.0,37.5411,37.6322,37.5329,37.5991,15173.0
2019-01-28 11:20:00,45.43,45.49,45.43,45.44,16110.0,37.5991,37.6487,37.5991,37.6074,16110.0
2019-01-28 11:30:00,45.45,45.47,45.4,45.44,17724.0,37.6156,37.6322,37.5742,37.6074,17724.0
2019-01-28 11:40:00,45.43,45.44,45.33,45.36,21234.0,37.5991,37.6074,37.5163,37.5411,21234.0
2019-01-28 11:50:00,45.35,45.39,45.32,45.33,15335.0,37.5329,37.566,37.508,37.5163,15335.0
2019-01-28 12:00:00,45.33,45.4,45.29,45.4,16901.0,37.5163,37.5742,37.4832,37.5742,16901.0
2019-01-28 12:10:00,45.4,45.48,45.4,45.45,18490.0,37.5742,37.6405,37.5742,37.6156,18490.0
2019-01-28 12:20:00,45.46,45.5,45.46,45.49,18739.0,37.6239,37.657,37.6239,37.6487,18739.0
2019-01-28 12:30:00,45.49,45.52,45.43,45.51,31479.0,37.6487,37.6736,37.5991,37.6653,31479.0
2019-01-28 12:40:00,45.52,45.54,45.48,45.5,10337.0,37.6736,37.6901,37.6405,37.657,10337.0
2019-01-28 12:50:00,45.51,45.51,45.43,45.45,8559.0,37.6653,37.6653,37.5991,37.6156,8559.0
2019-01-28 13:00:00,45.43,45.49,45.41,45.49,11690.0,37.5991,37.6487,37.5825,37.6487,11690.0
2019-01-28 13:10:00,45.49,45.51,45.48,45.5,8580.0,37.6487,37.6653,37.6405,37.657,8580.0
2019-01-28 13:20:00,45.5,45.57,45.5,45.53,24563.0,37.657,37.7149,37.657,37.6818,24563.0
2019-01-28 13:30:00,45.54,45.64,45.53,45.6,20913.0,37.6901,37.7729,37.6818,37.7398,20913.0
2019-01-28 13:40:00,45.6,45.64,45.6,45.63,6891.0,37.7398,37.7729,37.7398,37.7646,6891.0
2019-01-28 13:50:00,45.64,45.67,45.58,45.58,13962.0,37.7729,37.7977,37.7232,37.7232,13962.0
2019-01-28 14:00:00,45.59,45.6,45.5,45.51,20597.0,37.7315,37.7398,37.657,37.6653,20597.0
2019-01-28 14:10:00,45.51,45.53,45.49,45.51,9016.0,37.6653,37.6818,37.6487,37.6653,9016.0
2019-01-28 14:20:00,45.52,45.54,45.48,45.51,8989.0,37.6736,37.6901,37.6405,37.6653,8989.0
2019-01-28 14:30:00,45.51,45.58,45.51,45.57,14041.0,37.6653,37.7232,37.6653,37.7149,14041.0
2019-01-28 14:40:00,45.57,45.64,45.54,45.63,11639.0,37.7149,37.7729,37.6901,37.7646,11639.0
2019-01-28 14:50:00,45.64,45.71,45.64,45.67,17764.0,37.7729,37.8308,37.7729,37.7977,17764.0
2019-01-28 15:00:00,45.66,45.68,45.6,45.63,11183.0,37.7894,37.806,37.7398,37.7646,11183.0
2019-01-28 15:10:00,45.65,45.7,45.62,45.67,13246.0,37.7812,37.8225,37.7563,37.7977,13246.0
2019-01-28 15:20:00,45.68,45.74,45.68,45.69,18800.0,37.806,37.8556,37.806,37.8143,18800.0
2019-01-28 15:30:00,45.68,45.71,45.66,45.69,19637.0,37.806,37.8308,37.7894,37.8143,19637.0
2019-01-28 15:40:00,45.69,45.7,45.63,45.65,29217.0,37.8143,37.8225,37.7646,37.7812,29217.0
2019-01-28 15:50:00,45.65,45.76,45.6,45.76,114710.0,37.7812,37.8722,37.7398,37.8722,114710.0
2019-01-29 09:30:00,45.81,46.02,45.81,45.86,47930.0,37.9136,38.0874,37.9136,37.955,47930.0
2019-01-29 09:40:00,45.86,45.95,45.84,45.9,22658.0,37.955,38.0294,37.9384,37.9881,22658.0
2019-01-29 09:50:00,45.9,45.92,45.87,45.92,14219.0,37.9881,38.0046,37.9632,38.0046,14219.0
2019-01-29 10:00:00,45.94,46.05,45.93,45.93,34159.0,38.0212,38.1122,38.0129,38.0129,34159.0
2019-01-29 10:10:00,45.93,45.95,45.88,45.95,28977.0,38.0129,38.0294,37.9715,38.0294,28977.0
2019-01-29 10:20:00,45.95,45.97,45.87,45.97,18217.0,38.0294,38.046,37.9632,38.046,18217.0
2019-01-29 10:30:00,45.98,45.99,45.88,45.9,11063.0,38.0543,38.0625,37.9715,37.9881,11063.0
2019-01-29 10:40:00,45.89,45.92,45.84,45.87,25982.0,37.9798,38.0046,37.9384,37.9632,25982.0
2019-01-29 10:50:00,45.87,45.87,45.66,45.69,30735.0,37.9632,37.9632,37.7894,37.8143,30735.0
2019-01-29 11:00:00,45.65,45.86,45.65,45.86,41189.0,37.7812,37.955,37.7812,37.955,41189.0
2019-01-29 11:10:00,45.86,45.89,45.82,45.83,15466.0,37.955,37.9798,37.9218,37.9301,15466.0
2019-01-29 11:20:00,45.84,45.87,45.8,45.8,13083.0,37.9384,37.9632,37.9053,37.9053,13083.0
2019-01-29 11:30:00,45.82,45.88,45.8,45.87,21379.0,37.9218,37.9715,37.9053,37.9632,21379.0
2019-01-29 11:40:00,45.87,45.89,45.81,45.83,9579.0,37.9632,37.9798,37.9136,37.9301,9579.0
2019-01-29 11:50:00,45.84,45.87,45.79,45.8,13985.0,37.9384,37.9632,37.897,37.9053,13985.0
2019-01-29 12:00:00,45.8,45.82,45.79,45.81,22388.0,37.9053,37.9218,37.897,37.9136,22388.0
2019-01-29 12:10:00,45.81,45.9,45.8,45.9,32035.0,37.9136,37.9881,37.9053,37.9881,32035.0
2019-01-29 12:20:00,45.9,45.97,45.89,45.89,16400.0,37.9881,38.046,37.9798,37.9798,16400.0
2019-01-29 12:30:00,45.89,45.89,45.86,45.88,20832.0,37.9798,37.9798,37.955,37.9715,20832.0
2019-01-29 12:40:00,45.89,45.92,45.89,45.89,10940.0,37.9798,38.0046,37.9798,37.9798,10940.0
2019-01-29 12:50:00,45.89,45.97,45.89,45.92,14335.0,37.9798,38.046,37.9798,38.0046,14335.0
2019-01-29 13:00:00,45.92,45.92,45.87,45.87,8992.0,38.0046,38.0046,37.9632,37.9632,8992.0
2019-01-29 13:10:00,45.88,45.9,45.83,45.9,11430.0,37.9715,37.9881,37.9301,37.9881,11430.0
2019-01-29 13:20:00,45.91,45.93,45.88,45.92,6990.0,37.9963,38.0129,37.9715,38.0046,6990.0
2019-01-29 13:30:00,45.92,45.92,45.87,45.89,5250.0,38.0046,38.0046,37.9632,37.9798,5250.0
2019-01-29 13:40:00,45.9,45.99,45.89,45.99,12002.0,37.9881,38.0625,37.9798,38.0625,12002.0
2019-01-29 13:50:00,45.99,46.02,45.95,45.98,11627.0,38.0625,38.0874,38.0294,38.0543,11627.0
2019-01-29 14:00:00,45.97,45.97,45.92,45.96,11392.0,38.046,38.046,38.0046,38.0377,11392.0
2019-01-29 14:10:00,45.96,45.96,45.92,45.94,6807.0,38.0377,38.0377,38.0046,38.0212,6807.0
2019-01-29 14:20:00,45.93,45.93,45.88,45.91,7057.0,38.0129,38.0129,37.9715,37.9963,7057.0
2019-01-29 14:30:00,45.91,45.95,45.91,45.92,13671.0,37.9963,38.0294,37.9963,38.0046,13671.0
2019-01-29 14:40:00,45.91,45.92,45.87,45.89,12500.0,37.9963,38.0046,37.9632,37.9798,12500.0
2019-01-29 14:50:00,45.88,45.89,45.82,45.83,12697.0,37.9715,37.9798,37.9218,37.9301,12697.0
2019-01-29 15:00:00,45.84,45.92,45.81,45.9,13888.0,37.9384,38.0046,37.9136,37.9881,13888.0
2019-01-29 15:10:00,45.91,45.95,45.9,45.95,9641.0,37.9963,38.0294,37.9881,38.0294,9641.0
2019-01-29 15:20:00,45.95,45.97,45.94,45.96,13258.0,38.0294,38.046,38.0212,38.0377,13258.0
2019-01-29 15:30:00,45.96,46.0,45.95,45.99,34888.0,38.0377,38.0708,38.0294,38.0625,34888.0
2019-01-29 15:40:00,45.99,46.01,45.89,45.89,35193.0,38.0625,38.0791,37.9798,37.9798,35193.0
2019-01-29 15:50:00,45.89,45.97,45.86,45.95,98981.0,37.9798,38.046,37.955,38.0294,98981.0
2019-01-30 09:30:00,45.94,46.09,45.93,46.02,38456.0,38.0212,38.1453,38.0129,38.0874,38456.0
2019-01-30 09:40:00,46.02,46.03,45.93,45.99,32104.0,38.0874,38.0957,38.0129,38.0625,32104.0
2019-01-30 09:50:00,46.0,46.18,45.99,46.09,55545.0,38.0708,38.2198,38.0625,38.1453,55545.0
2019-01-30 10:00:00,46.1,46.15,46.06,46.15,22583.0,38.1536,38.195,38.1205,38.195,22583.0
2019-01-30 10:10:00,46.15,46.15,45.93,45.95,53960.0,38.195,38.195,38.0129,38.0294,53960.0
2019-01-30 10:20:00,45.94,46.05,45.94,46.05,29158.0,38.0212,38.1122,38.0212,38.1122,29158.0
2019-01-30 10:30:00,46.05,46.07,46.0,46.04,26186.0,38.1122,38.1288,38.0708,38.1039,26186.0
2019-01-30 10:40:00,46.04,46.12,46.04,46.1,10020.0,38.1039,38.1701,38.1039,38.1536,10020.0
2019-01-30 10:50:00,46.09,46.09,46.0,46.02,15106.0,38.1453,38.1453,38.0708,38.0874,15106.0
2019-01-30 11:00:00,46.03,46.15,46.03,46.13,16234.0,38.0957,38.195,38.0957,38.1784,16234.0
2019-01-30 11:10:00,46.14,46.2,46.14,46.18,9284.0,38.1867,38.2363,38.1867,38.2198,9284.0
2019-01-30 11:20:00,46.18,46.2,46.18,46.18,10249.0,38.2198,38.2363,38.2198,38.2198,10249.0
2019-01-30 11:30:00,46.17,46.18,46.13,46.16,13208.0,38.2115,38.2198,38.1784,38.2032,13208.0
2019-01-30 11:40:00,46.17,46.29,46.16,46.24,23256.0,38.2115,38.3108,38.2032,38.2695,23256.0
2019-01-30 11:50:00,46.24,46.33,46.24,46.33,10336.0,38.2695,38.3439,38.2695,38.3439,10336.0
2019-01-30 12:00:00,46.33,46.35,46.31,46.31,14175.0,38.3439,38.3605,38.3274,38.3274,14175.0
2019-01-30 12:10:00,46.31,46.43,46.31,46.41,10509.0,38.3274,38.4267,38.3274,38.4101,10509.0
2019-01-30 12:20:00,46.41,46.48,46.37,46.37,27980.0,38.4101,38.4681,38.377,38.377,27980.0
2019-01-30 12:30:00,46.38,46.41,46.31,46.34,15495.0,38.3853,38.4101,38.3274,38.3522,15495.0
2019-01-30 12:40:00,46.33,46.34,46.29,46.31,9118.0,38.3439,38.3522,38.3108,38.3274,9118.0
2019-01-30 12:50:00,46.33,46.33,46.24,46.28,4581.0,38.3439,38.3439,38.2695,38.3026,4581.0
2019-01-30 13:00:00,46.28,46.35,46.26,46.34,7582.0,38.3026,38.3605,38.286,38.3522,7582.0
2019-01-30 13:10:00,46.34,46.35,46.27,46.27,7641.0,38.3522,38.3605,38.2943,38.2943,7641.0
2019-01-30 13:20:00,46.25,46.25,46.21,46.22,13112.0,38.2777,38.2777,38.2446,38.2529,13112.0
2019-01-30 13:30:00,46.21,46.24,46.21,46.24,9465.0,38.2446,38.2695,38.2446,38.2695,9465.0
2019-01-30 13:40:00,46.24,46.25,46.18,46.21,10138.0,38.2695,38.2777,38.2198,38.2446,10138.0
2019-01-30 13:50:00,46.22,46.31,46.22,46.31,13873.0,38.2529,38.3274,38.2529,38.3274,13873.0
2019-01-30 14:00:00,46.33,46.63,46.27,46.49,76891.0,38.3439,38.5922,38.2943,38.4764,76891.0
2019-01-30 14:10:00,46.5,46.72,46.5,46.69,57070.0,38.4846,38.6667,38.4846,38.6419,57070.0
2019-01-30 14:20:00,46.69,46.78,46.66,46.7,54285.0,38.6419,38.7164,38.6171,38.6502,54285.0
2019-01-30 14:30:00,46.71,46.78,46.63,46.72,42928.0,38.6584,38.7164,38.5922,38.6667,42928.0
2019-01-30 14:40:00,46.7,46.82,46.67,46.8,27167.0,38.6502,38.7495,38.6253,38.7329,27167.0
2019-01-30 14:50:00,46.8,46.92,46.75,46.92,44961.0,38.7329,38.8322,38.6915,38.8322,44961.0
2019-01-30 15:00:00,46.91,46.91,46.68,46.68,34889.0,38.824,38.824,38.6336,38.6336,34889.0
2019-01-30 15:10:00,46.68,46.72,46.64,46.72,22734.0,38.6336,38.6667,38.6005,38.6667,22734.0
2019-01-30 15:20:00,46.73,46.77,46.68,46.69,26166.0,38.675,38.7081,38.6336,38.6419,26166.0
2019-01-30 15:30:00,46.67,46.72,46.63,46.64,29989.0,38.6253,38.6667,38.5922,38.6005,29989.0
2019-01-30 15:40:00,46.63,46.71,46.58,46.69,48035.0,38.5922,38.6584,38.5508,38.6419,48035.0
2019-01-30 15:50:00,46.68,46.75,46.62,46.71,116284.0,38.6336,38.6915,38.584,38.6584,116284.0
2019-01-31 09:30:00,46.79,46.79,46.52,46.71,45228.0,38.7246,38.7246,38.5012,38.6584,45228.0
2019-01-31 09:40:00,46.71,46.76,46.6,46.67,23364.0,38.6584,38.6998,38.5674,38.6253,23364.0
2019-01-31 09:50:00,46.68,46.87,46.67,46.84,29174.0,38.6336,38.7909,38.6253,38.766,29174.0
2019-01-31 10:00:00,46.84,46.85,46.74,46.83,25462.0,38.766,38.7743,38.6833,38.7578,25462.0
2019-01-31 10:10:00,46.84,46.97,46.83,46.97,16081.0,38.766,38.8736,38.7578,38.8736,16081.0
2019-01-31 10:20:00,46.97,47.05,46.96,47.04,49660.0,38.8736,38.9398,38.8653,38.9316,49660.0
2019-01-31 10:30:00,47.05,47.11,47.04,47.05,15562.0,38.9398,38.9895,38.9316,38.9398,15562.0
2019-01-31 10:40:00,47.04,47.05,46.89,46.89,27510.0,38.9316,38.9398,38.8074,38.8074,27510.0
2019-01-31 10:50:00,46.89,46.9,46.8,46.87,19496.0,38.8074,38.8157,38.7329,38.7909,19496.0
2019-01-31 11:00:00,46.86,46.95,46.85,46.89,17961.0,38.7826,38.8571,38.7743,38.8074,17961.0
2019-01-31 11:10:00,46.89,46.94,46.88,46.9,9456.0,38.8074,38.8488,38.7991,38.8157,9456.0
2019-01-31 11:20:00,46.91,47.05,46.91,47.04,16200.0,38.824,38.9398,38.824,38.9316,16200.0
2019-01-31 11:30:00,47.03,47.1,47.01,47.1,9376.0,38.9233,38.9812,38.9067,38.9812,9376.0
2019-01-31 11:40:00,47.1,47.17,47.09,47.14,19580.0,38.9812,39.0391,38.9729,39.0143,19580.0
2019-01-31 11:50:00,47.14,47.25,47.13,47.22,20456.0,39.0143,39.1054,39.006,39.0805,20456.0
2019-01-31 12:00:00,47.21,47.24,47.15,47.21,26132.0,39.0722,39.0971,39.0226,39.0722,26132.0
2019-01-31 12:10:00,47.21,47.22,47.18,47.2,8323.0,39.0722,39.0805,39.0474,39.064,8323.0
2019-01-31 12:20:00,47.21,47.21,47.12,47.12,17439.0,39.0722,39.0722,38.9978,38.9978,17439.0
2019-01-31 12:30:00,47.12,47.18,47.1,47.16,14107.0,38.9978,39.0474,38.9812,39.0309,14107.0
2019-01-31 12:40:00,47.15,47.16,47.02,47.1,22972.0,39.0226,39.0309,38.915,38.9812,22972.0
2019-01-31 12:50:00,47.1,47.17,47.09,47.17,9396.0,38.9812,39.0391,38.9729,39.0391,9396.0
2019-01-31 13:00:00,47.17,47.2,47.13,47.2,11020.0,39.0391,39.064,39.006,39.064,11020.0
2019-01-31 13:10:00,47.2,47.24,47.18,47.18,15004.0,39.064,39.0971,39.0474,39.0474,15004.0
2019-01-31 13:20:00,47.19,47.23,47.16,47.17,19047.0,39.0557,39.0888,39.0309,39.0391,19047.0
2019-01-31 13:30:00,47.18,47.2,47.12,47.18,10188.0,39.0474,39.064,38.9978,39.0474,10188.0
2019-01-31 13:40:00,47.18,47.19,47.14,47.19,11792.0,39.0474,39.0557,39.0143,39.0557,11792.0
2019-01-31 13:50:00,47.19,47.25,47.19,47.25,15139.0,39.0557,39.1054,39.0557,39.1054,15139.0
2019-01-31 14:00:00,47.25,47.26,47.22,47.22,18816.0,39.1054,39.1136,39.0805,39.0805,18816.0
2019-01-31 14:10:00,47.22,47.25,47.13,47.15,16951.0,39.0805,39.1054,39.006,39.0226,16951.0
2019-01-31 14:20:00,47.16,47.23,47.15,47.17,13786.0,39.0309,39.0888,39.0226,39.0391,13786.0
2019-01-31 14:30:00,47.17,47.19,47.12,47.16,14740.0,39.0391,39.0557,38.9978,39.0309,14740.0
2019-01-31 14:40:00,47.15,47.15,47.12,47.14,11481.0,39.0226,39.0226,38.9978,39.0143,11481.0
2019-01-31 14:50:00,47.14,47.16,47.12,47.12,7239.0,39.0143,39.0309,38.9978,38.9978,7239.0
2019-01-31 15:00:00,47.12,47.14,47.07,47.14,24447.0,38.9978,39.0143,38.9564,39.0143,24447.0
2019-01-31 15:10:00,47.12,47.12,47.05,47.09,22883.0,38.9978,38.9978,38.9398,38.9729,22883.0
2019-01-31 15:20:00,47.1,47.19,47.1,47.18,21302.0,38.9812,39.0557,38.9812,39.0474,21302.0
2019-01-31 15:30:00,47.18,47.29,47.17,47.28,43052.0,39.0474,39.1385,39.0391,39.1302,43052.0
2019-01-31 15:40:00,47.28,47.31,47.24,47.31,49772.0,39.1302,39.155,39.0971,39.155,49772.0
2019-01-31 15:50:00,47.31,47.37,47.27,47.27,164657.0,39.155,39.2047,39.1219,39.1219,164657.0
2019-02-01 09:30:00,47.5,47.5,47.09,47.26,50001.0,39.3123,39.3123,38.9729,39.1136,50001.0
2019-02-01 09:40:00,47.26,47.34,47.17,47.18,32371.0,39.1136,39.1798,39.0391,39.0474,32371.0
2019-02-01 09:50:00,47.17,47.28,47.17,47.21,16982.0,39.0391,39.1302,39.0391,39.0722,16982.0
2019-02-01 10:00:00,47.25,47.47,47.18,47.46,45070.0,39.1054,39.2874,39.0474,39.2792,45070.0
2019-02-01 10:10:00,47.45,47.5,47.41,47.46,22805.0,39.2709,39.3123,39.2378,39.2792,22805.0
2019-02-01 10:20:00,47.44,47.55,47.44,47.51,12235.0,39.2626,39.3536,39.2626,39.3205,12235.0
2019-02-01 10:30:00,47.52,47.52,47.44,47.49,15095.0,39.3288,39.3288,39.2626,39.304,15095.0
2019-02-01 10:40:00,47.49,47.55,47.43,47.43,10523.0,39.304,39.3536,39.2543,39.2543,10523.0
2019-02-01 10:50:00,47.44,47.45,47.3,47.33,15373.0,39.2626,39.2709,39.1467,39.1716,15373.0
2019-02-01 11:00:00,47.32,47.42,47.27,47.4,16181.0,39.1633,39.2461,39.1219,39.2295,16181.0
2019-02-01 11:10:00,47.39,47.43,47.37,47.4,15552.0,39.2212,39.2543,39.2047,39.2295,15552.0
2019-02-01 11:20:00,47.38,47.49,47.38,47.48,10732.0,39.2129,39.304,39.2129,39.2957,10732.0
2019-02-01 11:30:00,47.46,47.46,47.4,47.4,9188.0,39.2792,39.2792,39.2295,39.2295,9188.0
2019-02-01 11:40:00,47.41,47.48,47.39,47.41,14514.0,39.2378,39.2957,39.2212,39.2378,14514.0
2019-02-01 11:50:00,47.42,47.5,47.42,47.49,9002.0,39.2461,39.3123,39.2461,39.304,9002.0
2019-02-01 12:00:00,47.49,47.51,47.4,47.4,11006.0,39.304,39.3205,39.2295,39.2295,11006.0
2019-02-01 12:10:00,47.41,47.44,47.37,47.37,18458.0,39.2378,39.2626,39.2047,39.2047,18458.0
2019-02-01 12:20:00,47.38,47.38,47.26,47.33,22112.0,39.2129,39.2129,39.1136,39.1716,22112.0
2019-02-01 12:30:00,47.32,47.37,47.29,47.31,28258.0,39.1633,39.2047,39.1385,39.155,28258.0
2019-02-01 12:40:00,47.32,47.41,47.32,47.39,16405.0,39.1633,39.2378,39.1633,39.2212,16405.0
2019-02-01 12:50:00,47.39,47.39,47.33,47.35,14911.0,39.2212,39.2212,39.1716,39.1881,14911.0
2019-02-01 13:00:00,47.35,47.36,47.27,47.31,10311.0,39.1881,39.1964,39.1219,39.155,10311.0
2019-02-01 13:10:00,47.31,47.31,47.24,47.25,13118.0,39.155,39.155,39.0971,39.1054,13118.0
2019-02-01 13:20:00,47.25,47.3,47.2,47.3,12146.0,39.1054,39.1467,39.064,39.1467,12146.0
2019-02-01 13:30:00,47.28,47.33,47.28,47.31,7125.0,39.1302,39.1716,39.1302,39.155,7125.0
2019-02-01 13:40:00,47.31,47.33,47.23,47.25,15959.0,39.155,39.1716,39.0888,39.1054,15959.0
2019-02-01 13:50:00,47.26,47.32,47.25,47.31,17200.0,39.1136,39.1633,39.1054,39.155,17200.0
2019-02-01 14:00:00,47.32,47.32,47.15,47.18,11789.0,39.1633,39.1633,39.0226,39.0474,11789.0
2019-02-01 14:10:00,47.18,47.19,47.06,47.07,21424.0,39.0474,39.0557,38.9481,38.9564,21424.0
2019-02-01 14:20:00,47.06,47.17,47.06,47.16,28643.0,38.9481,39.0391,38.9481,39.0309,28643.0
2019-02-01 14:30:00,47.17,47.27,47.16,47.25,17511.0,39.0391,39.1219,39.0309,39.1054,17511.0
2019-02-01 14:40:00,47.25,47.31,47.21,47.21,20749.0,39.1054,39.155,39.0722,39.0722,20749.0
2019-02-01 14:50:00,47.22,47.22,47.16,47.22,12801.0,39.0805,39.0805,39.0309,39.0805,12801.0
2019-02-01 15:00:00,47.22,47.24,47.16,47.21,16947.0,39.0805,39.0971,39.0309,39.0722,16947.0
2019-02-01 15:10:00,47.21,47.3,47.19,47.27,11986.0,39.0722,39.1467,39.0557,39.1219,11986.0
2019-02-01 15:20:00,47.29,47.31,47.25,47.31,11216.0,39.1385,39.155,39.1054,39.155,11216.0
2019-02-01 15:30:00,47.31,47.36,47.3,47.34,22265.0,39.155,39.1964,39.1467,39.1798,22265.0
2019-02-01 15:40:00,47.34,47.35,47.29,47.29,17239.0,39.1798,39.1881,39.1385,39.1385,17239.0
2019-02-01 15:50:00,47.29,47.36,47.26,47.34,56299.0,39.1385,39.1964,39.1136,39.1798,56299.0
2019-02-04 09:30:00,47.25,47.36,47.14,47.27,29382.0,39.1054,39.1964,39.0143,39.1219,29382.0
2019-02-04 09:40:00,47.29,47.47,47.26,47.47,24520.0,39.1385,39.2874,39.1136,39.2874,24520.0
2019-02-04 09:50:00,47.47,47.47,47.36,47.36,17926.0,39.2874,39.2874,39.1964,39.1964,17926.0
2019-02-04 10:00:00,47.37,47.37,47.25,47.25,47455.0,39.2047,39.2047,39.1054,39.1054,47455.0
2019-02-04 10:10:00,47.26,47.35,47.26,47.3,22861.0,39.1136,39.1881,39.1136,39.1467,22861.0
2019-02-04 10:20:00,47.3,47.32,47.26,47.26,16753.0,39.1467,39.1633,39.1136,39.1136,16753.0
2019-02-04 10:30:00,47.26,47.31,47.24,47.31,5715.0,39.1136,39.155,39.0971,39.155,5715.0
2019-02-04 10:40:00,47.3,47.37,47.3,47.3,12575.0,39.1467,39.2047,39.1467,39.1467,12575.0
2019-02-04 10:50:00,47.3,47.3,47.19,47.22,19167.0,39.1467,39.1467,39.0557,39.0805,19167.0
2019-02-04 11:00:00,47.26,47.32,47.24,47.27,24756.0,39.1136,39.1633,39.0971,39.1219,24756.0
2019-02-04 11:10:00,47.28,47.29,47.24,47.28,15480.0,39.1302,39.1385,39.0971,39.1302,15480.0
2019-02-04 11:20:00,47.29,47.29,47.2,47.23,25455.0,39.1385,39.1385,39.064,39.0888,25455.0
2019-02-04 11:30:00,47.25,47.29,47.22,47.22,15908.0,39.1054,39.1385,39.0805,39.0805,15908.0
2019-02-04 11:40:00,47.23,47.31,47.21,47.31,9927.0,39.0888,39.155,39.0722,39.155,9927.0
2019-02-04 11:50:00,47.31,47.34,47.3,47.3,9994.0,39.155,39.1798,39.1467,39.1467,9994.0
2019-02-04 12:00:00,47.3,47.37,47.29,47.37,8949.0,39.1467,39.2047,39.1385,39.2047,8949.0
2019-02-04 12:10:00,47.36,47.36,47.33,47.35,9400.0,39.1964,39.1964,39.1716,39.1881,9400.0
2019-02-04 12:20:00,47.36,47.36,47.28,47.29,14213.0,39.1964,39.1964,39.1302,39.1385,14213.0
2019-02-04 12:30:00,47.29,47.29,47.26,47.26,6405.0,39.1385,39.1385,39.1136,39.1136,6405.0
2019-02-04 12:40:00,47.26,47.26,47.19,47.19,19146.0,39.1136,39.1136,39.0557,39.0557,19146.0
2019-02-04 12:50:00,47.19,47.28,47.19,47.25,9548.0,39.0557,39.1302,39.0557,39.1054,9548.0
2019-02-04 13:00:00,47.25,47.28,47.25,47.27,3659.0,39.1054,39.1302,39.1054,39.1219,3659.0
2019-02-04 13:10:00,47.28,47.34,47.27,47.33,7067.0,39.1302,39.1798,39.1219,39.1716,7067.0
2019-02-04 13:20:00,47.33,47.35,47.31,47.31,8000.0,39.1716,39.1881,39.155,39.155,8000.0
2019-02-04 13:30:00,47.3,47.3,47.26,47.27,9681.0,39.1467,39.1467,39.1136,39.1219,9681.0
2019-02-04 13:40:00,47.27,47.32,47.26,47.3,14476.0,39.1219,39.1633,39.1136,39.1467,14476.0
2019-02-04 13:50:00,47.3,47.36,47.29,47.36,5600.0,39.1467,39.1964,39.1385,39.1964,5600.0
2019-02-04 14:00:00,47.36,47.36,47.32,47.33,10495.0,39.1964,39.1964,39.1633,39.1716,10495.0
2019-02-04 14:10:00,47.32,47.35,47.31,47.31,5089.0,39.1633,39.1881,39.155,39.155,5089.0
2019-02-04 14:20:00,47.31,47.33,47.28,47.28,9348.0,39.155,39.1716,39.1302,39.1302,9348.0
2019-02-04 14:30:00,47.27,47.29,47.26,47.27,11759.0,39.1219,39.1385,39.1136,39.1219,11759.0
2019-02-04 14:40:00,47.27,47.28,47.23,47.26,11330.0,39.1219,39.1302,39.0888,39.1136,11330.0
2019-02-04 14:50:00,47.26,47.3,47.26,47.3,10720.0,39.1136,39.1467,39.1136,39.1467,10720.0
2019-02-04 15:00:00,47.29,47.34,47.27,47.34,14042.0,39.1385,39.1798,39.1219,39.1798,14042.0
2019-02-04 15:10:00,47.34,47.36,47.3,47.3,10142.0,39.1798,39.1964,39.1467,39.1467,10142.0
2019-02-04 15:20:00,47.3,47.3,47.26,47.26,24293.0,39.1467,39.1467,39.1136,39.1136,24293.0
2019-02-04 15:30:00,47.24,47.24,47.18,47.21,17994.0,39.0971,39.0971,39.0474,39.0722,17994.0
2019-02-04 15:40:00,47.21,47.23,47.2,47.21,18460.0,39.0722,39.0888,39.064,39.0722,18460.0
2019-02-04 15:50:00,47.2,47.34,47.2,47.34,76655.0,39.064,39.1798,39.064,39.1798,76655.0
2019-02-05 09:30:00,47.38,47.4,47.27,47.31,22996.0,39.2129,39.2295,39.1219,39.155,22996.0
2019-02-05 09:40:00,47.33,47.37,47.29,47.32,26841.0,39.1716,39.2047,39.1385,39.1633,26841.0
2019-02-05 09:50:00,47.32,47.42,47.3,47.37,23586.0,39.1633,39.2461,39.1467,39.2047,23586.0
2019-02-05 10:00:00,47.36,47.37,47.24,47.24,31288.0,39.1964,39.2047,39.0971,39.0971,31288.0
2019-02-05 10:10:00,47.25,47.34,47.24,47.31,17222.0,39.1054,39.1798,39.0971,39.155,17222.0
2019-02-05 10:20:00,47.32,47.4,47.31,47.4,14471.0,39.1633,39.2295,39.155,39.2295,14471.0
2019-02-05 10:30:00,47.4,47.45,47.39,47.41,17897.0,39.2295,39.2709,39.2212,39.2378,17897.0
2019-02-05 10:40:00,47.4,47.44,47.38,47.38,13785.0,39.2295,39.2626,39.2129,39.2129,13785.0
2019-02-05 10:50:00,47.39,47.41,47.37,47.38,16833.0,39.2212,39.2378,39.2047,39.2129,16833.0
2019-02-05 11:00:00,47.39,47.41,47.35,47.35,16276.0,39.2212,39.2378,39.1881,39.1881,16276.0
2019-02-05 11:10:00,47.34,47.34,47.26,47.3,16113.0,39.1798,39.1798,39.1136,39.1467,16113.0
2019-02-05 11:20:00,47.3,47.32,47.27,47.31,14278.0,39.1467,39.1633,39.1219,39.155,14278.0
2019-02-05 11:30:00,47.3,47.32,47.27,47.32,12057.0,39.1467,39.1633,39.1219,39.1633,12057.0
2019-02-05 11:40:00,47.31,47.33,47.27,47.27,9747.0,39.155,39.1716,39.1219,39.1219,9747.0
2019-02-05 11:50:00,47.28,47.33,47.28,47.31,14994.0,39.1302,39.1716,39.1302,39.155,14994.0
2019-02-05 12:00:00,47.31,47.32,47.28,47.31,18864.0,39.155,39.1633,39.1302,39.155,18864.0
2019-02-05 12:10:00,47.3,47.33,47.28,47.28,10985.0,39.1467,39.1716,39.1302,39.1302,10985.0
2019-02-05 12:20:00,47.27,47.28,47.26,47.28,12572.0,39.1219,39.1302,39.1136,39.1302,12572.0
2019-02-05 12:30:00,47.28,47.28,47.23,47.25,12692.0,39.1302,39.1302,39.0888,39.1054,12692.0
2019-02-05 12:40:00,47.25,47.26,47.23,47.23,8367.0,39.1054,39.1136,39.0888,39.0888,8367.0
2019-02-05 12:50:00,47.22,47.23,47.08,47.1,29929.0,39.0805,39.0888,38.9647,38.9812,29929.0
2019-02-05 13:00:00,47.11,47.15,47.09,47.09,18141.0,38.9895,39.0226,38.9729,38.9729,18141.0
2019-02-05 13:10:00,47.12,47.18,47.12,47.17,17859.0,38.9978,39.0474,38.9978,39.0391,17859.0
2019-02-05 13:20:00,47.18,47.25,47.18,47.25,10900.0,39.0474,39.1054,39.0474,39.1054,10900.0
2019-02-05 13:30:00,47.25,47.26,47.19,47.2,11560.0,39.1054,39.1136,39.0557,39.064,11560.0
2019-02-05 13:40:00,47.2,47.21,47.19,47.19,8242.0,39.064,39.0722,39.0557,39.0557,8242.0
2019-02-05 13:50:00,47.19,47.22,47.19,47.2,20069.0,39.0557,39.0805,39.0557,39.064,20069.0
2019-02-05 14:00:00,47.21,47.3,47.21,47.29,22788.0,39.0722,39.1467,39.0722,39.1385,22788.0
2019-02-05 14:10:00,47.29,47.31,47.27,47.27,8385.0,39.1385,39.155,39.1219,39.1219,8385.0
2019-02-05 14:20:00,47.28,47.31,47.27,47.27,15494.0,39.1302,39.155,39.1219,39.1219,15494.0
2019-02-05 14:30:00,47.28,47.28,47.25,47.26,14841.0,39.1302,39.1302,39.1054,39.1136,14841.0
2019-02-05 14:40:00,47.26,47.3,47.22,47.28,13209.0,39.1136,39.1467,39.0805,39.1302,13209.0
2019-02-05 14:50:00,47.29,47.29,47.25,47.26,17391.0,39.1385,39.1385,39.1054,39.1136,17391.0
2019-02-05 15:00:00,47.26,47.29,47.24,47.29,16882.0,39.1136,39.1385,39.0971,39.1385,16882.0
2019-02-05 15:10:00,47.29,47.29,47.25,47.27,13008.0,39.1385,39.1385,39.1054,39.1219,13008.0
2019-02-05 15:20:00,47.27,47.38,47.27,47.33,18163.0,39.1219,39.2129,39.1219,39.1716,18163.0
2019-02-05 15:30:00,47.33,47.35,47.29,47.33,23693.0,39.1716,39.1881,39.1385,39.1716,23693.0
2019-02-05 15:40:00,47.32,47.34,47.26,47.29,46877.0,39.1633,39.1798,39.1136,39.1385,46877.0
2019-02-05 15:50:00,47.28,47.31,47.23,47.25,86515.0,39.1302,39.155,39.0888,39.1054,86515.0
2019-02-06 09:30:00,47.15,47.35,46.95,47.27,45343.0,39.0226,39.1881,38.8571,39.1219,45343.0
2019-02-06 09:40:00,47.27,47.43,47.27,47.38,25237.0,39.1219,39.2543,39.1219,39.2129,25237.0
2019-02-06 09:50:00,47.37,47.45,47.37,47.4,39030.0,39.2047,39.2709,39.2047,39.2295,39030.0
2019-02-06 10:00:00,47.39,47.39,47.26,47.27,37367.0,39.2212,39.2212,39.1136,39.1219,37367.0
2019-02-06 10:10:00,47.27,47.27,47.16,47.21,26929.0,39.1219,39.1219,39.0309,39.0722,26929.0
2019-02-06 10:20:00,47.21,47.3,47.21,47.25,21087.0,39.0722,39.1467,39.0722,39.1054,21087.0
2019-02-06 10:30:00,47.27,47.4,47.24,47.39,18894.0,39.1219,39.2295,39.0971,39.2212,18894.0
2019-02-06 10:40:00,47.4,47.4,47.35,47.36,26533.0,39.2295,39.2295,39.1881,39.1964,26533.0
2019-02-06 10:50:00,47.37,47.43,47.35,47.38,29917.0,39.2047,39.2543,39.1881,39.2129,29917.0
2019-02-06 11:00:00,47.38,47.4,47.34,47.36,36841.0,39.2129,39.2295,39.1798,39.1964,36841.0
2019-02-06 11:10:00,47.36,47.38,47.3,47.33,16521.0,39.1964,39.2129,39.1467,39.1716,16521.0
2019-02-06 11:20:00,47.33,47.37,47.24,47.3,25045.0,39.1716,39.2047,39.0971,39.1467,25045.0
2019-02-06 11:30:00,47.31,47.37,47.3,47.36,16470.0,39.155,39.2047,39.1467,39.1964,16470.0
2019-02-06 11:40:00,47.37,47.37,47.29,47.31,12801.0,39.2047,39.2047,39.1385,39.155,12801.0
2019-02-06 11:50:00,47.31,47.35,47.28,47.33,20171.0,39.155,39.1881,39.1302,39.1716,20171.0
2019-02-06 12:00:00,47.31,47.36,47.29,47.3,9040.0,39.155,39.1964,39.1385,39.1467,9040.0
2019-02-06 12:10:00,47.31,47.35,47.31,47.35,10174.0,39.155,39.1881,39.155,39.1881,10174.0
2019-02-06 12:20:00,47.36,47.41,47.35,47.41,17150.0,39.1964,39.2378,39.1881,39.2378,17150.0
2019-02-06 12:30:00,47.41,47.49,47.4,47.49,15837.0,39.2378,39.304,39.2295,39.304,15837.0
2019-02-06 12:40:00,47.48,47.51,47.41,47.42,11252.0,39.2957,39.3205,39.2378,39.2461,11252.0
2019-02-06 12:50:00,47.47,47.5,47.46,47.5,13045.0,39.2874,39.3123,39.2792,39.3123,13045.0
2019-02-06 13:00:00,47.5,47.54,47.5,47.52,20699.0,39.3123,39.3454,39.3123,39.3288,20699.0
2019-02-06 13:10:00,47.53,47.56,47.52,47.54,11278.0,39.3371,39.3619,39.3288,39.3454,11278.0
2019-02-06 13:20:00,47.55,47.57,47.51,47.53,14760.0,39.3536,39.3702,39.3205,39.3371,14760.0
2019-02-06 13:30:00,47.53,47.58,47.53,47.58,11691.0,39.3371,39.3785,39.3371,39.3785,11691.0
2019-02-06 13:40:00,47.57,47.58,47.52,47.52,19504.0,39.3702,39.3785,39.3288,39.3288,19504.0
2019-02-06 13:50:00,47.52,47.52,47.47,47.49,18934.0,39.3288,39.3288,39.2874,39.304,18934.0
2019-02-06 14:00:00,47.48,47.48,47.43,47.44,9512.0,39.2957,39.2957,39.2543,39.2626,9512.0
2019-02-06 14:10:00,47.44,47.47,47.4,47.45,22823.0,39.2626,39.2874,39.2295,39.2709,22823.0
2019-02-06 14:20:00,47.46,47.49,47.44,47.47,16399.0,39.2792,39.304,39.2626,39.2874,16399.0
2019-02-06 14:30:00,47.47,47.47,47.37,47.38,20959.0,39.2874,39.2874,39.2047,39.2129,20959.0
2019-02-06 14:40:00,47.39,47.42,47.39,47.42,20010.0,39.2212,39.2461,39.2212,39.2461,20010.0
2019-02-06 14:50:00,47.43,47.44,47.4,47.44,8253.0,39.2543,39.2626,39.2295,39.2626,8253.0
2019-02-06 15:00:00,47.43,47.46,47.42,47.45,17261.0,39.2543,39.2792,39.2461,39.2709,17261.0
2019-02-06 15:10:00,47.46,47.49,47.44,47.49,17555.0,39.2792,39.304,39.2626,39.304,17555.0
2019-02-06 15:20:00,47.49,47.51,47.47,47.49,13956.0,39.304,39.3205,39.2874,39.304,13956.0
2019-02-06 15:30:00,47.5,47.5,47.42,47.47,16111.0,39.3123,39.3123,39.2461,39.2874,16111.0
2019-02-06 15:40:00,47.47,47.52,47.46,47.48,26472.0,39.2874,39.3288,39.2792,39.2957,26472.0
2019-02-06 15:50:00,47.47,47.51,47.45,47.48,103209.0,39.2874,39.3205,39.2709,39.2957,103209.0
2019-02-07 09:30:00,47.18,47.18,46.94,47.11,43654.0,39.0474,39.0474,38.8488,38.9895,43654.0
2019-02-07 09:40:00,47.1,47.22,47.06,47.16,28355.0,38.9812,39.0805,38.9481,39.0309,28355.0
2019-02-07 09:50:00,47.14,47.31,47.14,47.22,28887.0,39.0143,39.155,39.0143,39.0805,28887.0
2019-02-07 10:00:00,47.22,47.22,47.12,47.19,26557.0,39.0805,39.0805,38.9978,39.0557,26557.0
2019-02-07 10:10:00,47.22,47.25,47.18,47.18,17022.0,39.0805,39.1054,39.0474,39.0474,17022.0
2019-02-07 10:20:00,47.18,47.24,47.14,47.16,27460.0,39.0474,39.0971,39.0143,39.0309,27460.0
2019-02-07 10:30:00,47.16,47.22,47.16,47.22,18109.0,39.0309,39.0805,39.0309,39.0805,18109.0
2019-02-07 10:40:00,47.23,47.26,47.1,47.11,16443.0,39.0888,39.1136,38.9812,38.9895,16443.0
2019-02-07 10:50:00,47.09,47.1,47.0,47.01,19452.0,38.9729,38.9812,38.8984,38.9067,19452.0
2019-02-07 11:00:00,47.0,47.02,46.93,46.96,19663.0,38.8984,38.915,38.8405,38.8653,19663.0
2019-02-07 11:10:00,46.95,46.96,46.89,46.89,17125.0,38.8571,38.8653,38.8074,38.8074,17125.0
2019-02-07 11:20:00,46.88,46.89,46.8,46.82,18060.0,38.7991,38.8074,38.7329,38.7495,18060.0
2019-02-07 11:30:00,46.84,46.84,46.64,46.73,35169.0,38.766,38.766,38.6005,38.675,35169.0
2019-02-07 11:40:00,46.74,46.78,46.67,46.67,14291.0,38.6833,38.7164,38.6253,38.6253,14291.0
2019-02-07 11:50:00,46.65,46.76,46.61,46.61,28628.0,38.6088,38.6998,38.5757,38.5757,28628.0
2019-02-07 12:00:00,46.6,46.66,46.56,46.65,28034.0,38.5674,38.6171,38.5343,38.6088,28034.0
2019-02-07 12:10:00,46.65,46.68,46.63,46.67,19000.0,38.6088,38.6336,38.5922,38.6253,19000.0
2019-02-07 12:20:00,46.68,46.74,46.67,46.67,16432.0,38.6336,38.6833,38.6253,38.6253,16432.0
2019-02-07 12:30:00,46.68,46.75,46.65,46.7,11994.0,38.6336,38.6915,38.6088,38.6502,11994.0
2019-02-07 12:40:00,46.71,46.71,46.55,46.59,15411.0,38.6584,38.6584,38.526,38.5591,15411.0
2019-02-07 12:50:00,46.6,46.62,46.53,46.62,19886.0,38.5674,38.584,38.5095,38.584,19886.0
2019-02-07 13:00:00,46.61,46.78,46.6,46.74,15840.0,38.5757,38.7164,38.5674,38.6833,15840.0
2019-02-07 13:10:00,46.74,46.75,46.7,46.71,12860.0,38.6833,38.6915,38.6502,38.6584,12860.0
2019-02-07 13:20:00,46.72,46.79,46.72,46.76,13235.0,38.6667,38.7246,38.6667,38.6998,13235.0
2019-02-07 13:30:00,46.78,46.85,46.76,46.83,7270.0,38.7164,38.7743,38.6998,38.7578,7270.0
2019-02-07 13:40:00,46.82,46.84,46.76,46.78,11434.0,38.7495,38.766,38.6998,38.7164,11434.0
2019-02-07 13:50:00,46.78,46.85,46.77,46.81,7820.0,38.7164,38.7743,38.7081,38.7412,7820.0
2019-02-07 14:00:00,46.8,46.81,46.73,46.73,10890.0,38.7329,38.7412,38.675,38.675,10890.0
2019-02-07 14:10:00,46.75,46.75,46.66,46.68,11610.0,38.6915,38.6915,38.6171,38.6336,11610.0
2019-02-07 14:20:00,46.68,46.79,46.65,46.78,16027.0,38.6336,38.7246,38.6088,38.7164,16027.0
2019-02-07 14:30:00,46.79,46.81,46.74,46.75,11406.0,38.7246,38.7412,38.6833,38.6915,11406.0
2019-02-07 14:40:00,46.74,46.75,46.71,46.72,8581.0,38.6833,38.6915,38.6584,38.6667,8581.0
2019-02-07 14:50:00,46.72,46.75,46.68,46.72,11058.0,38.6667,38.6915,38.6336,38.6667,11058.0
2019-02-07 15:00:00,46.71,46.75,46.63,46.67,23198.0,38.6584,38.6915,38.5922,38.6253,23198.0
2019-02-07 15:10:00,46.66,46.66,46.61,46.64,16976.0,38.6171,38.6171,38.5757,38.6005,16976.0
2019-02-07 15:20:00,46.65,46.65,46.56,46.6,29330.0,38.6088,38.6088,38.5343,38.5674,29330.0
2019-02-07 15:30:00,46.61,46.65,46.58,46.65,31977.0,38.5757,38.6088,38.5508,38.6088,31977.0
2019-02-07 15:40:00,46.65,46.81,46.65,46.77,48389.0,38.6088,38.7412,38.6088,38.7081,48389.0
2019-02-07 15:50:00,46.78,46.83,46.49,46.7,222495.0,38.7164,38.7578,38.4764,38.6502,222495.0
2019-02-08 09:30:00,46.4,46.71,46.32,46.68,22538.0,38.4019,38.6584,38.3357,38.6336,22538.0
2019-02-08 09:40:00,46.68,46.75,46.55,46.62,16834.0,38.6336,38.6915,38.526,38.584,16834.0
2019-02-08 09:50:00,46.6,46.65,46.55,46.61,12512.0,38.5674,38.6088,38.526,38.5757,12512.0
2019-02-08 10:00:00,46.59,46.66,46.55,46.62,16869.0,38.5591,38.6171,38.526,38.584,16869.0
2019-02-08 10:10:00,46.6,46.64,46.46,46.48,21004.0,38.5674,38.6005,38.4515,38.4681,21004.0
2019-02-08 10:20:00,46.47,46.57,46.44,46.56,20356.0,38.4598,38.5426,38.435,38.5343,20356.0
2019-02-08 10:30:00,46.56,46.67,46.54,46.67,16940.0,38.5343,38.6253,38.5177,38.6253,16940.0
2019-02-08 10:40:00,46.66,46.71,46.6,46.64,15469.0,38.6171,38.6584,38.5674,38.6005,15469.0
2019-02-08 10:50:00,46.65,46.66,46.59,46.63,10485.0,38.6088,38.6171,38.5591,38.5922,10485.0
2019-02-08 11:00:00,46.62,46.64,46.56,46.64,16740.0,38.584,38.6005,38.5343,38.6005,16740.0
2019-02-08 11:10:00,46.65,46.75,46.64,46.65,18402.0,38.6088,38.6915,38.6005,38.6088,18402.0
2019-02-08 11:20:00,46.64,46.74,46.63,46.72,18572.0,38.6005,38.6833,38.5922,38.6667,18572.0
2019-02-08 11:30:00,46.73,46.75,46.68,46.7,95158.0,38.675,38.6915,38.6336,38.6502,95158.0
2019-02-08 11:40:00,46.7,46.79,46.69,46.73,46889.0,38.6502,38.7246,38.6419,38.675,46889.0
2019-02-08 11:50:00,46.74,46.89,46.74,46.87,14040.0,38.6833,38.8074,38.6833,38.7909,14040.0
2019-02-08 12:00:00,46.87,46.9,46.75,46.75,17733.0,38.7909,38.8157,38.6915,38.6915,17733.0
2019-02-08 12:10:00,46.74,46.77,46.71,46.77,13488.0,38.6833,38.7081,38.6584,38.7081,13488.0
2019-02-08 12:20:00,46.76,46.85,46.76,46.85,18814.0,38.6998,38.7743,38.6998,38.7743,18814.0
2019-02-08 12:30:00,46.86,46.88,46.85,46.86,10656.0,38.7826,38.7991,38.7743,38.7826,10656.0
2019-02-08 12:40:00,46.86,46.89,46.84,46.85,13206.0,38.7826,38.8074,38.766,38.7743,13206.0
2019-02-08 12:50:00,46.85,46.85,46.8,46.82,9100.0,38.7743,38.7743,38.7329,38.7495,9100.0
2019-02-08 13:00:00,46.84,46.89,46.84,46.85,10099.0,38.766,38.8074,38.766,38.7743,10099.0
2019-02-08 13:10:00,46.86,46.9,46.86,46.87,9048.0,38.7826,38.8157,38.7826,38.7909,9048.0
2019-02-08 13:20:00,46.87,46.94,46.86,46.93,15649.0,38.7909,38.8488,38.7826,38.8405,15649.0
2019-02-08 13:30:00,46.94,46.96,46.89,46.89,12694.0,38.8488,38.8653,38.8074,38.8074,12694.0
2019-02-08 13:40:00,46.88,46.93,46.88,46.91,8622.0,38.7991,38.8405,38.7991,38.824,8622.0
2019-02-08 13:50:00,46.91,46.95,46.91,46.94,12546.0,38.824,38.8571,38.824,38.8488,12546.0
2019-02-08 14:00:00,46.96,46.96,46.89,46.94,13840.0,38.8653,38.8653,38.8074,38.8488,13840.0
2019-02-08 14:10:00,46.95,47.04,46.95,47.01,13214.0,38.8571,38.9316,38.8571,38.9067,13214.0
2019-02-08 14:20:00,47.0,47.06,46.96,47.06,19299.0,38.8984,38.9481,38.8653,38.9481,19299.0
2019-02-08 14:30:00,47.06,47.06,47.0,47.0,18171.0,38.9481,38.9481,38.8984,38.8984,18171.0
2019-02-08 14:40:00,47.01,47.09,47.01,47.05,14663.0,38.9067,38.9729,38.9067,38.9398,14663.0
2019-02-08 14:50:00,47.05,47.05,46.98,46.98,19970.0,38.9398,38.9398,38.8819,38.8819,19970.0
2019-02-08 15:00:00,46.97,46.97,46.89,46.96,25942.0,38.8736,38.8736,38.8074,38.8653,25942.0
2019-02-08 15:10:00,46.96,47.01,46.95,46.99,12106.0,38.8653,38.9067,38.8571,38.8902,12106.0
2019-02-08 15:20:00,46.99,47.05,46.99,47.04,32410.0,38.8902,38.9398,38.8902,38.9316,32410.0
2019-02-08 15:30:00,47.04,47.05,47.0,47.04,19190.0,38.9316,38.9398,38.8984,38.9316,19190.0
2019-02-08 15:40:00,47.04,47.06,47.01,47.03,23660.0,38.9316,38.9481,38.9067,38.9233,23660.0
2019-02-08 15:50:00,47.03,47.19,47.01,47.19,100533.0,38.9233,39.0557,38.9067,39.0557,100533.0
2019-02-11 09:30:00,47.34,47.53,47.27,47.32,50078.0,39.1798,39.3371,39.1219,39.1633,50078.0
2019-02-11 09:40:00,47.32,47.42,47.3,47.37,20706.0,39.1633,39.2461,39.1467,39.2047,20706.0
2019-02-11 09:50:00,47.36,47.37,47.28,47.31,15910.0,39.1964,39.2047,39.1302,39.155,15910.0
2019-02-11 10:00:00,47.32,47.36,47.23,47.24,45067.0,39.1633,39.1964,39.0888,39.0971,45067.0
2019-02-11 10:10:00,47.24,47.34,47.19,47.33,39519.0,39.0971,39.1798,39.0557,39.1716,39519.0
2019-02-11 10:20:00,47.33,47.34,47.13,47.2,25705.0,39.1716,39.1798,39.006,39.064,25705.0
2019-02-11 10:30:00,47.2,47.29,47.16,47.27,14779.0,39.064,39.1385,39.0309,39.1219,14779.0
2019-02-11 10:40:00,47.28,47.35,47.28,47.34,29762.0,39.1302,39.1881,39.1302,39.1798,29762.0
2019-02-11 10:50:00,47.33,47.38,47.29,47.37,27129.0,39.1716,39.2129,39.1385,39.2047,27129.0
2019-02-11 11:00:00,47.37,47.41,47.28,47.3,26830.0,39.2047,39.2378,39.1302,39.1467,26830.0
2019-02-11 11:10:00,47.31,47.41,47.3,47.4,20512.0,39.155,39.2378,39.1467,39.2295,20512.0
2019-02-11 11:20:00,47.41,47.47,47.41,47.47,15590.0,39.2378,39.2874,39.2378,39.2874,15590.0
2019-02-11 11:30:00,47.47,47.47,47.42,47.43,12266.0,39.2874,39.2874,39.2461,39.2543,12266.0
2019-02-11 11:40:00,47.43,47.48,47.39,47.48,10546.0,39.2543,39.2957,39.2212,39.2957,10546.0
2019-02-11 11:50:00,47.49,47.49,47.41,47.44,19926.0,39.304,39.304,39.2378,39.2626,19926.0
2019-02-11 12:00:00,47.43,47.48,47.43,47.47,13749.0,39.2543,39.2957,39.2543,39.2874,13749.0
2019-02-11 12:10:00,47.48,47.48,47.42,47.42,5623.0,39.2957,39.2957,39.2461,39.2461,5623.0
2019-02-11 12:20:00,47.41,47.46,47.41,47.45,9936.0,39.2378,39.2792,39.2378,39.2709,9936.0
2019-02-11 12:30:00,47.45,47.46,47.41,47.42,9390.0,39.2709,39.2792,39.2378,39.2461,9390.0
2019-02-11 12:40:00,47.42,47.44,47.4,47.4,10305.0,39.2461,39.2626,39.2295,39.2295,10305.0
2019-02-11 12:50:00,47.39,47.39,47.37,47.38,8009.0,39.2212,39.2212,39.2047,39.2129,8009.0
2019-02-11 13:00:00,47.37,47.43,47.36,47.43,9084.0,39.2047,39.2543,39.1964,39.2543,9084.0
2019-02-11 13:10:00,47.43,47.43,47.37,47.39,6962.0,39.2543,39.2543,39.2047,39.2212,6962.0
2019-02-11 13:20:00,47.4,47.41,47.38,47.4,12988.0,39.2295,39.2378,39.2129,39.2295,12988.0
2019-02-11 13:30:00,47.41,47.41,47.37,47.39,5830.0,39.2378,39.2378,39.2047,39.2212,5830.0
2019-02-11 13:40:00,47.39,47.39,47.31,47.35,16425.0,39.2212,39.2212,39.155,39.1881,16425.0
2019-02-11 13:50:00,47.35,47.41,47.35,47.41,4336.0,39.1881,39.2378,39.1881,39.2378,4336.0
2019-02-11 14:00:00,47.4,47.45,47.37,47.43,17033.0,39.2295,39.2709,39.2047,39.2543,17033.0
2019-02-11 14:10:00,47.43,47.46,47.42,47.42,7324.0,39.2543,39.2792,39.2461,39.2461,7324.0
2019-02-11 14:20:00,47.41,47.43,47.4,47.41,5985.0,39.2378,39.2543,39.2295,39.2378,5985.0
2019-02-11 14:30:00,47.41,47.44,47.39,47.4,6770.0,39.2378,39.2626,39.2212,39.2295,6770.0
2019-02-11 14:40:00,47.4,47.46,47.37,47.37,12275.0,39.2295,39.2792,39.2047,39.2047,12275.0
2019-02-11 14:50:00,47.4,47.52,47.39,47.52,23651.0,39.2295,39.3288,39.2212,39.3288,23651.0
2019-02-11 15:00:00,47.53,47.6,47.52,47.6,20127.0,39.3371,39.395,39.3288,39.395,20127.0
2019-02-11 15:10:00,47.61,47.64,47.59,47.61,14735.0,39.4033,39.4281,39.3867,39.4033,14735.0
2019-02-11 15:20:00,47.61,47.66,47.58,47.64,13928.0,39.4033,39.4447,39.3785,39.4281,13928.0
2019-02-11 15:30:00,47.65,47.67,47.51,47.54,39894.0,39.4364,39.453,39.3205,39.3454,39894.0
2019-02-11 15:40:00,47.54,47.67,47.52,47.65,39222.0,39.3454,39.453,39.3288,39.4364,39222.0
2019-02-11 15:50:00,47.65,47.69,47.56,47.58,117658.0,39.4364,39.4695,39.3619,39.3785,117658.0
2019-02-12 09:30:00,47.22,47.75,47.22,47.71,103166.0,39.0805,39.5192,39.0805,39.4861,103166.0
2019-02-12 09:40:00,47.71,47.78,47.71,47.73,39166.0,39.4861,39.544,39.4861,39.5026,39166.0
2019-02-12 09:50:00,47.74,47.76,47.56,47.56,50604.0,39.5109,39.5274,39.3619,39.3619,50604.0
2019-02-12 10:00:00,47.57,47.79,47.56,47.78,71459.0,39.3702,39.5523,39.3619,39.544,71459.0
2019-02-12 10:10:00,47.78,47.79,47.64,47.65,19048.0,39.544,39.5523,39.4281,39.4364,19048.0
2019-02-12 10:20:00,47.66,47.71,47.6,47.69,36663.0,39.4447,39.4861,39.395,39.4695,36663.0
2019-02-12 10:30:00,47.7,47.73,47.67,47.67,24075.0,39.4778,39.5026,39.453,39.453,24075.0
2019-02-12 10:40:00,47.67,47.67,47.63,47.66,14634.0,39.453,39.453,39.4199,39.4447,14634.0
2019-02-12 10:50:00,47.65,47.78,47.65,47.78,29033.0,39.4364,39.544,39.4364,39.544,29033.0
2019-02-12 11:00:00,47.78,47.85,47.78,47.82,31845.0,39.544,39.6019,39.544,39.5771,31845.0
2019-02-12 11:10:00,47.81,47.85,47.81,47.84,15331.0,39.5688,39.6019,39.5688,39.5937,15331.0
2019-02-12 11:20:00,47.84,47.84,47.77,47.77,21442.0,39.5937,39.5937,39.5357,39.5357,21442.0
2019-02-12 11:30:00,47.78,47.79,47.77,47.79,9111.0,39.544,39.5523,39.5357,39.5523,9111.0
2019-02-12 11:40:00,47.8,47.87,47.8,47.83,16772.0,39.5605,39.6185,39.5605,39.5854,16772.0
2019-02-12 11:50:00,47.83,47.89,47.83,47.87,14928.0,39.5854,39.635,39.5854,39.6185,14928.0
2019-02-12 12:00:00,47.88,47.92,47.84,47.84,18842.0,39.6268,39.6599,39.5937,39.5937,18842.0
2019-02-12 12:10:00,47.85,47.89,47.83,47.83,37399.0,39.6019,39.635,39.5854,39.5854,37399.0
2019-02-12 12:20:00,47.83,47.92,47.83,47.92,11381.0,39.5854,39.6599,39.5854,39.6599,11381.0
2019-02-12 12:30:00,47.92,47.99,47.92,47.99,7399.0,39.6599,39.7178,39.6599,39.7178,7399.0
2019-02-12 12:40:00,47.99,47.99,47.9,47.9,15621.0,39.7178,39.7178,39.6433,39.6433,15621.0
2019-02-12 12:50:00,47.9,47.94,47.9,47.9,13688.0,39.6433,39.6764,39.6433,39.6433,13688.0
2019-02-12 13:00:00,47.91,47.99,47.91,47.98,27306.0,39.6516,39.7178,39.6516,39.7095,27306.0
2019-02-12 13:10:00,47.98,47.99,47.98,47.98,11372.0,39.7095,39.7178,39.7095,39.7095,11372.0
2019-02-12 13:20:00,47.98,47.99,47.97,47.98,22895.0,39.7095,39.7178,39.7012,39.7095,22895.0
2019-02-12 13:30:00,47.99,48.08,47.99,48.06,91593.0,39.7178,39.7923,39.7178,39.7757,91593.0
2019-02-12 13:40:00,48.06,48.09,48.03,48.09,16739.0,39.7757,39.8006,39.7509,39.8006,16739.0
2019-02-12 13:50:00,48.1,48.14,48.07,48.08,13850.0,39.8088,39.8419,39.784,39.7923,13850.0
2019-02-12 14:00:00,48.08,48.08,48.02,48.06,29467.0,39.7923,39.7923,39.7426,39.7757,29467.0
2019-02-12 14:10:00,48.05,48.07,48.04,48.05,17293.0,39.7675,39.784,39.7592,39.7675,17293.0
2019-02-12 14:20:00,48.06,48.1,48.01,48.03,18568.0,39.7757,39.8088,39.7344,39.7509,18568.0
2019-02-12 14:30:00,48.03,48.06,48.01,48.03,12938.0,39.7509,39.7757,39.7344,39.7509,12938.0
2019-02-12 14:40:00,48.03,48.03,47.99,47.99,18896.0,39.7509,39.7509,39.7178,39.7178,18896.0
2019-02-12 14:50:00,47.98,48.01,47.96,47.96,20267.0,39.7095,39.7344,39.693,39.693,20267.0
2019-02-12 15:00:00,47.96,47.96,47.92,47.94,15394.0,39.693,39.693,39.6599,39.6764,15394.0
2019-02-12 15:10:00,47.94,47.94,47.92,47.94,25606.0,39.6764,39.6764,39.6599,39.6764,25606.0
2019-02-12 15:20:00,47.95,47.97,47.88,47.89,44442.0,39.6847,39.7012,39.6268,39.635,44442.0
2019-02-12 15:30:00,47.89,47.93,47.85,47.88,35022.0,39.635,39.6681,39.6019,39.6268,35022.0
2019-02-12 15:40:00,47.88,47.9,47.83,47.84,45502.0,39.6268,39.6433,39.5854,39.5937,45502.0
2019-02-12 15:50:00,47.85,48.03,47.5,47.87,205566.0,39.6019,39.7509,39.3123,39.6185,205566.0
2019-02-13 09:30:00,47.98,47.98,47.48,47.85,57321.0,39.7095,39.7095,39.2957,39.6019,57321.0
2019-02-13 09:40:00,47.85,47.94,47.75,47.76,43179.0,39.6019,39.6764,39.5192,39.5274,43179.0
2019-02-13 09:50:00,47.76,47.77,47.69,47.73,25834.0,39.5274,39.5357,39.4695,39.5026,25834.0
2019-02-13 10:00:00,47.74,47.74,47.51,47.51,41245.0,39.5109,39.5109,39.3205,39.3205,41245.0
2019-02-13 10:10:00,47.51,47.55,47.38,47.43,42735.0,39.3205,39.3536,39.2129,39.2543,42735.0
2019-02-13 10:20:00,47.43,47.62,47.43,47.56,27302.0,39.2543,39.4116,39.2543,39.3619,27302.0
2019-02-13 10:30:00,47.56,47.61,47.54,47.57,14330.0,39.3619,39.4033,39.3454,39.3702,14330.0
2019-02-13 10:40:00,47.56,47.57,47.47,47.49,27966.0,39.3619,39.3702,39.2874,39.304,27966.0
2019-02-13 10:50:00,47.49,47.5,47.38,47.44,28046.0,39.304,39.3123,39.2129,39.2626,28046.0
2019-02-13 11:00:00,47.45,47.48,47.37,47.37,32323.0,39.2709,39.2957,39.2047,39.2047,32323.0
2019-02-13 11:10:00,47.37,47.38,47.31,47.31,23482.0,39.2047,39.2129,39.155,39.155,23482.0
2019-02-13 11:20:00,47.3,47.3,47.27,47.29,22279.0,39.1467,39.1467,39.1219,39.1385,22279.0
2019-02-13 11:30:00,47.28,47.28,47.16,47.2,24687.0,39.1302,39.1302,39.0309,39.064,24687.0
2019-02-13 11:40:00,47.19,47.2,47.13,47.19,46634.0,39.0557,39.064,39.006,39.0557,46634.0
2019-02-13 11:50:00,47.21,47.3,47.21,47.3,42064.0,39.0722,39.1467,39.0722,39.1467,42064.0
2019-02-13 12:00:00,47.29,47.31,47.28,47.29,36509.0,39.1385,39.155,39.1302,39.1385,36509.0
2019-02-13 12:10:00,47.3,47.37,47.29,47.3,40720.0,39.1467,39.2047,39.1385,39.1467,40720.0
2019-02-13 12:20:00,47.31,47.31,47.27,47.31,34205.0,39.155,39.155,39.1219,39.155,34205.0
2019-02-13 12:30:00,47.31,47.39,47.3,47.35,26887.0,39.155,39.2212,39.1467,39.1881,26887.0
2019-02-13 12:40:00,47.35,47.44,47.35,47.44,12195.0,39.1881,39.2626,39.1881,39.2626,12195.0
2019-02-13 12:50:00,47.44,47.44,47.35,47.43,9946.0,39.2626,39.2626,39.1881,39.2543,9946.0
2019-02-13 13:00:00,47.44,47.44,47.41,47.42,5740.0,39.2626,39.2626,39.2378,39.2461,5740.0
2019-02-13 13:10:00,47.42,47.43,47.39,47.4,17780.0,39.2461,39.2543,39.2212,39.2295,17780.0
2019-02-13 13:20:00,47.4,47.43,47.39,47.42,23331.0,39.2295,39.2543,39.2212,39.2461,23331.0
2019-02-13 13:30:00,47.42,47.42,47.38,47.39,10148.0,39.2461,39.2461,39.2129,39.2212,10148.0
2019-02-13 13:40:00,47.39,47.47,47.38,47.46,18167.0,39.2212,39.2874,39.2129,39.2792,18167.0
2019-02-13 13:50:00,47.45,47.48,47.41,47.47,14205.0,39.2709,39.2957,39.2378,39.2874,14205.0
2019-02-13 14:00:00,47.48,47.5,47.48,47.49,14770.0,39.2957,39.3123,39.2957,39.304,14770.0
2019-02-13 14:10:00,47.49,47.5,47.44,47.47,23231.0,39.304,39.3123,39.2626,39.2874,23231.0
2019-02-13 14:20:00,47.48,47.54,47.47,47.52,11351.0,39.2957,39.3454,39.2874,39.3288,11351.0
2019-02-13 14:30:00,47.53,47.55,47.51,47.53,11369.0,39.3371,39.3536,39.3205,39.3371,11369.0
2019-02-13 14:40:00,47.54,47.63,47.54,47.61,48389.0,39.3454,39.4199,39.3454,39.4033,48389.0
2019-02-13 14:50:00,47.62,47.67,47.6,47.62,33391.0,39.4116,39.453,39.395,39.4116,33391.0
2019-02-13 15:00:00,47.62,47.65,47.5,47.54,44861.0,39.4116,39.4364,39.3123,39.3454,44861.0
2019-02-13 15:10:00,47.55,47.58,47.52,47.58,28601.0,39.3536,39.3785,39.3288,39.3785,28601.0
2019-02-13 15:20:00,47.58,47.6,47.57,47.58,14025.0,39.3785,39.395,39.3702,39.3785,14025.0
2019-02-13 15:30:00,47.58,47.65,47.57,47.65,37729.0,39.3785,39.4364,39.3702,39.4364,37729.0
2019-02-13 15:40:00,47.66,47.67,47.49,47.5,43568.0,39.4447,39.453,39.304,39.3123,43568.0
2019-02-13 15:50:00,47.49,47.53,47.39,47.46,147826.0,39.304,39.3371,39.2212,39.2792,147826.0
2019-02-14 09:30:00,49.05,49.66,48.78,49.34,338258.0,40.5951,41.0999,40.3716,40.8351,338258.0
2019-02-14 09:40:00,49.35,49.6,49.26,49.47,187691.0,40.8434,41.0503,40.7689,40.9427,187691.0
2019-02-14 09:50:00,49.46,49.67,49.38,49.57,173206.0,40.9344,41.1082,40.8682,41.0254,173206.0
2019-02-14 10:00:00,49.56,49.56,49.11,49.11,95619.0,41.0172,41.0172,40.6447,40.6447,95619.0
2019-02-14 10:10:00,49.12,49.5,49.11,49.41,96932.0,40.653,40.9675,40.6447,40.893,96932.0
2019-02-14 10:20:00,49.41,49.42,49.28,49.36,62066.0,40.893,40.9013,40.7854,40.8516,62066.0
2019-02-14 10:30:00,49.36,49.49,49.13,49.17,85702.0,40.8516,40.9592,40.6613,40.6944,85702.0
2019-02-14 10:40:00,49.17,49.3,49.17,49.24,78463.0,40.6944,40.802,40.6944,40.7523,78463.0
2019-02-14 10:50:00,49.24,49.27,48.98,48.98,59239.0,40.7523,40.7772,40.5371,40.5371,59239.0
2019-02-14 11:00:00,48.98,49.02,48.88,48.97,74344.0,40.5371,40.5703,40.4544,40.5289,74344.0
2019-02-14 11:10:00,48.97,49.09,48.96,49.01,54575.0,40.5289,40.6282,40.5206,40.562,54575.0
2019-02-14 11:20:00,49.01,49.04,48.93,48.97,66956.0,40.562,40.5868,40.4958,40.5289,66956.0
2019-02-14 11:30:00,48.98,48.98,48.84,48.88,47171.0,40.5371,40.5371,40.4213,40.4544,47171.0
2019-02-14 11:40:00,48.88,48.96,48.88,48.94,36294.0,40.4544,40.5206,40.4544,40.504,36294.0
2019-02-14 11:50:00,48.94,48.94,48.81,48.81,37805.0,40.504,40.504,40.3965,40.3965,37805.0
2019-02-14 12:00:00,48.8,48.85,48.71,48.8,46735.0,40.3882,40.4296,40.3137,40.3882,46735.0
2019-02-14 12:10:00,48.8,48.88,48.72,48.88,26877.0,40.3882,40.4544,40.322,40.4544,26877.0
2019-02-14 12:20:00,48.88,48.97,48.88,48.93,29905.0,40.4544,40.5289,40.4544,40.4958,29905.0
2019-02-14 12:30:00,48.92,48.95,48.89,48.94,34195.0,40.4875,40.5123,40.4627,40.504,34195.0
2019-02-14 12:40:00,48.94,49.08,48.94,48.98,82534.0,40.504,40.6199,40.504,40.5371,82534.0
2019-02-14 12:50:00,48.99,49.03,48.98,48.99,24773.0,40.5454,40.5785,40.5371,40.5454,24773.0
2019-02-14 13:00:00,48.99,48.99,48.9,48.94,22632.0,40.5454,40.5454,40.4709,40.504,22632.0
2019-02-14 13:10:00,48.93,48.93,48.84,48.84,23576.0,40.4958,40.4958,40.4213,40.4213,23576.0
2019-02-14 13:20:00,48.83,48.91,48.8,48.89,27174.0,40.413,40.4792,40.3882,40.4627,27174.0
2019-02-14 13:30:00,48.89,48.92,48.88,48.89,17155.0,40.4627,40.4875,40.4544,40.4627,17155.0
2019-02-14 13:40:00,48.9,48.9,48.83,48.88,15962.0,40.4709,40.4709,40.413,40.4544,15962.0
2019-02-14 13:50:00,48.89,48.89,48.85,48.85,15313.0,40.4627,40.4627,40.4296,40.4296,15313.0
2019-02-14 14:00:00,48.84,48.86,48.78,48.86,20258.0,40.4213,40.4378,40.3716,40.4378,20258.0
2019-02-14 14:10:00,48.86,48.9,48.71,48.72,42232.0,40.4378,40.4709,40.3137,40.322,42232.0
2019-02-14 14:20:00,48.72,48.78,48.65,48.75,40646.0,40.322,40.3716,40.264,40.3468,40646.0
2019-02-14 14:30:00,48.75,48.76,48.67,48.76,30906.0,40.3468,40.3551,40.2806,40.3551,30906.0
2019-02-14 14:40:00,48.76,48.83,48.74,48.8,36409.0,40.3551,40.413,40.3385,40.3882,36409.0
2019-02-14 14:50:00,48.8,48.82,48.75,48.79,79269.0,40.3882,40.4047,40.3468,40.3799,79269.0
2019-02-14 15:00:00,48.79,48.89,48.76,48.78,50632.0,40.3799,40.4627,40.3551,40.3716,50632.0
2019-02-14 15:10:00,48.78,48.82,48.73,48.77,50736.0,40.3716,40.4047,40.3302,40.3633,50736.0
2019-02-14 15:20:00,48.76,48.76,48.69,48.7,52671.0,40.3551,40.3551,40.2971,40.3054,52671.0
2019-02-14 15:30:00,48.69,48.72,48.66,48.69,72262.0,40.2971,40.322,40.2723,40.2971,72262.0
2019-02-14 15:40:00,48.69,48.69,48.56,48.56,88660.0,40.2971,40.2971,40.1895,40.1895,88660.0
2019-02-14 15:50:00,48.56,48.64,48.35,48.4,217109.0,40.1895,40.2558,40.0157,40.0571,217109.0
2019-02-15 09:30:00,48.83,48.89,48.45,48.46,85490.0,40.413,40.4627,40.0985,40.1068,85490.0
2019-02-15 09:40:00,48.45,48.75,48.45,48.72,45254.0,40.0985,40.3468,40.0985,40.322,45254.0
2019-02-15 09:50:00,48.72,48.72,48.55,48.65,38715.0,40.322,40.322,40.1813,40.264,38715.0
2019-02-15 10:00:00,48.66,48.7,48.61,48.7,27872.0,40.2723,40.3054,40.2309,40.3054,27872.0
2019-02-15 10:10:00,48.72,48.88,48.7,48.87,39512.0,40.322,40.4544,40.3054,40.4461,39512.0
2019-02-15 10:20:00,48.88,49.02,48.88,48.96,79760.0,40.4544,40.5703,40.4544,40.5206,79760.0
2019-02-15 10:30:00,48.97,49.08,48.93,49.08,47069.0,40.5289,40.6199,40.4958,40.6199,47069.0
2019-02-15 10:40:00,49.08,49.08,48.93,49.04,30400.0,40.6199,40.6199,40.4958,40.5868,30400.0
2019-02-15 10:50:00,49.02,49.02,48.86,48.88,35809.0,40.5703,40.5703,40.4378,40.4544,35809.0
2019-02-15 11:00:00,48.88,49.02,48.87,49.02,45732.0,40.4544,40.5703,40.4461,40.5703,45732.0
2019-02-15 11:10:00,49.02,49.03,48.9,48.96,57192.0,40.5703,40.5785,40.4709,40.5206,57192.0
2019-02-15 11:20:00,48.95,49.09,48.89,49.08,84553.0,40.5123,40.6282,40.4627,40.6199,84553.0
2019-02-15 11:30:00,49.08,49.08,48.97,49.03,66022.0,40.6199,40.6199,40.5289,40.5785,66022.0
2019-02-15 11:40:00,49.04,49.07,48.99,49.07,31057.0,40.5868,40.6116,40.5454,40.6116,31057.0
2019-02-15 11:50:00,49.08,49.16,49.02,49.11,51530.0,40.6199,40.6861,40.5703,40.6447,51530.0
2019-02-15 12:00:00,49.12,49.16,49.07,49.16,41557.0,40.653,40.6861,40.6116,40.6861,41557.0
2019-02-15 12:10:00,49.16,49.21,49.12,49.16,63818.0,40.6861,40.7275,40.653,40.6861,63818.0
2019-02-15 12:20:00,49.17,49.19,49.13,49.19,40565.0,40.6944,40.711,40.6613,40.711,40565.0
2019-02-15 12:30:00,49.18,49.18,49.09,49.11,21710.0,40.7027,40.7027,40.6282,40.6447,21710.0
2019-02-15 12:40:00,49.11,49.11,49.07,49.07,14070.0,40.6447,40.6447,40.6116,40.6116,14070.0
2019-02-15 12:50:00,49.07,49.1,49.05,49.1,27534.0,40.6116,40.6365,40.5951,40.6365,27534.0
2019-02-15 13:00:00,49.08,49.12,49.07,49.1,13065.0,40.6199,40.653,40.6116,40.6365,13065.0
2019-02-15 13:10:00,49.1,49.11,49.07,49.11,27890.0,40.6365,40.6447,40.6116,40.6447,27890.0
2019-02-15 13:20:00,49.11,49.13,49.06,49.08,13591.0,40.6447,40.6613,40.6034,40.6199,13591.0
2019-02-15 13:30:00,49.08,49.16,49.07,49.13,23660.0,40.6199,40.6861,40.6116,40.6613,23660.0
2019-02-15 13:40:00,49.13,49.18,49.12,49.18,16817.0,40.6613,40.7027,40.653,40.7027,16817.0
2019-02-15 13:50:00,49.19,49.24,49.17,49.17,42139.0,40.711,40.7523,40.6944,40.6944,42139.0
2019-02-15 14:00:00,49.17,49.29,49.17,49.26,48212.0,40.6944,40.7937,40.6944,40.7689,48212.0
2019-02-15 14:10:00,49.26,49.31,49.21,49.31,19639.0,40.7689,40.8103,40.7275,40.8103,19639.0
2019-02-15 14:20:00,49.32,49.32,49.24,49.25,34326.0,40.8185,40.8185,40.7523,40.7606,34326.0
2019-02-15 14:30:00,49.26,49.32,49.22,49.31,28283.0,40.7689,40.8185,40.7358,40.8103,28283.0
2019-02-15 14:40:00,49.3,49.39,49.3,49.36,61997.0,40.802,40.8765,40.802,40.8516,61997.0
2019-02-15 14:50:00,49.36,49.44,49.33,49.43,46970.0,40.8516,40.9179,40.8268,40.9096,46970.0
2019-02-15 15:00:00,49.42,49.46,49.4,49.44,23629.0,40.9013,40.9344,40.8848,40.9179,23629.0
2019-02-15 15:10:00,49.43,49.43,49.33,49.36,24207.0,40.9096,40.9096,40.8268,40.8516,24207.0
2019-02-15 15:20:00,49.36,49.44,49.36,49.42,28301.0,40.8516,40.9179,40.8516,40.9013,28301.0
2019-02-15 15:30:00,49.42,49.47,49.38,49.47,37421.0,40.9013,40.9427,40.8682,40.9427,37421.0
2019-02-15 15:40:00,49.47,49.58,49.47,49.51,76813.0,40.9427,41.0337,40.9427,40.9758,76813.0
2019-02-15 15:50:00,49.5,49.51,49.38,49.45,129530.0,40.9675,40.9758,40.8682,40.9261,129530.0
2019-02-19 09:30:00,49.25,49.65,49.23,49.65,57126.0,40.7606,41.0917,40.7441,41.0917,57126.0
2019-02-19 09:40:00,49.65,49.68,49.53,49.54,49139.0,41.0917,41.1165,40.9923,41.0006,49139.0
2019-02-19 09:50:00,49.54,49.54,49.36,49.42,38078.0,41.0006,41.0006,40.8516,40.9013,38078.0
2019-02-19 10:00:00,49.42,49.58,49.42,49.53,28725.0,40.9013,41.0337,40.9013,40.9923,28725.0
2019-02-19 10:10:00,49.55,49.65,49.55,49.64,36311.0,41.0089,41.0917,41.0089,41.0834,36311.0
2019-02-19 10:20:00,49.65,49.69,49.63,49.68,45013.0,41.0917,41.1248,41.0751,41.1165,45013.0
2019-02-19 10:30:00,49.67,49.68,49.59,49.67,33507.0,41.1082,41.1165,41.042,41.1082,33507.0
2019-02-19 10:40:00,49.66,49.69,49.63,49.66,25568.0,41.0999,41.1248,41.0751,41.0999,25568.0
2019-02-19 10:50:00,49.67,49.68,49.64,49.67,26432.0,41.1082,41.1165,41.0834,41.1082,26432.0
2019-02-19 11:00:00,49.68,49.69,49.65,49.67,29526.0,41.1165,41.1248,41.0917,41.1082,29526.0
2019-02-19 11:10:00,49.67,49.68,49.6,49.68,31666.0,41.1082,41.1165,41.0503,41.1165,31666.0
2019-02-19 11:20:00,49.69,49.69,49.64,49.65,19863.0,41.1248,41.1248,41.0834,41.0917,19863.0
2019-02-19 11:30:00,49.66,49.75,49.64,49.74,30572.0,41.0999,41.1744,41.0834,41.1661,30572.0
2019-02-19 11:40:00,49.74,49.9,49.74,49.9,44311.0,41.1661,41.2986,41.1661,41.2986,44311.0
2019-02-19 11:50:00,49.9,49.92,49.88,49.92,24725.0,41.2986,41.3151,41.282,41.3151,24725.0
2019-02-19 12:00:00,49.92,49.92,49.82,49.82,22843.0,41.3151,41.3151,41.2324,41.2324,22843.0
2019-02-19 12:10:00,49.83,49.83,49.79,49.81,7728.0,41.2406,41.2406,41.2075,41.2241,7728.0
2019-02-19 12:20:00,49.81,49.87,49.81,49.87,13053.0,41.2241,41.2737,41.2241,41.2737,13053.0
2019-02-19 12:30:00,49.87,49.87,49.84,49.84,14042.0,41.2737,41.2737,41.2489,41.2489,14042.0
2019-02-19 12:40:00,49.84,49.9,49.84,49.88,14740.0,41.2489,41.2986,41.2489,41.282,14740.0
2019-02-19 12:50:00,49.88,49.88,49.81,49.81,14584.0,41.282,41.282,41.2241,41.2241,14584.0
2019-02-19 13:00:00,49.82,49.82,49.75,49.75,16367.0,41.2324,41.2324,41.1744,41.1744,16367.0
2019-02-19 13:10:00,49.76,49.76,49.75,49.75,4553.0,41.1827,41.1827,41.1744,41.1744,4553.0
2019-02-19 13:20:00,49.76,49.76,49.69,49.74,26143.0,41.1827,41.1827,41.1248,41.1661,26143.0
2019-02-19 13:30:00,49.73,49.73,49.67,49.67,9573.0,41.1579,41.1579,41.1082,41.1082,9573.0
2019-02-19 13:40:00,49.68,49.72,49.67,49.72,11475.0,41.1165,41.1496,41.1082,41.1496,11475.0
2019-02-19 13:50:00,49.71,49.71,49.66,49.71,11318.0,41.1413,41.1413,41.0999,41.1413,11318.0
2019-02-19 14:00:00,49.71,49.76,49.71,49.76,12998.0,41.1413,41.1827,41.1413,41.1827,12998.0
2019-02-19 14:10:00,49.76,49.76,49.71,49.72,11375.0,41.1827,41.1827,41.1413,41.1496,11375.0
2019-02-19 14:20:00,49.72,49.76,49.71,49.73,13722.0,41.1496,41.1827,41.1413,41.1579,13722.0
2019-02-19 14:30:00,49.74,49.76,49.7,49.72,22200.0,41.1661,41.1827,41.133,41.1496,22200.0
2019-02-19 14:40:00,49.72,49.83,49.72,49.83,23049.0,41.1496,41.2406,41.1496,41.2406,23049.0
2019-02-19 14:50:00,49.83,49.83,49.8,49.8,14475.0,41.2406,41.2406,41.2158,41.2158,14475.0
2019-02-19 15:00:00,49.8,49.8,49.72,49.75,21137.0,41.2158,41.2158,41.1496,41.1744,21137.0
2019-02-19 15:10:00,49.76,49.76,49.74,49.76,18951.0,41.1827,41.1827,41.1661,41.1827,18951.0
2019-02-19 15:20:00,49.76,49.76,49.7,49.71,25576.0,41.1827,41.1827,41.133,41.1413,25576.0
2019-02-19 15:30:00,49.7,49.76,49.69,49.72,29565.0,41.133,41.1827,41.1248,41.1496,29565.0
2019-02-19 15:40:00,49.72,49.76,49.68,49.68,42053.0,41.1496,41.1827,41.1165,41.1165,42053.0
2019-02-19 15:50:00,49.67,49.72,49.62,49.66,92277.0,41.1082,41.1496,41.0668,41.0999,92277.0
2019-02-20 09:30:00,49.73,49.75,49.55,49.55,35051.0,41.1579,41.1744,41.0089,41.0089,35051.0
2019-02-20 09:40:00,49.56,49.6,49.47,49.51,32732.0,41.0172,41.0503,40.9427,40.9758,32732.0
2019-02-20 09:50:00,49.51,49.6,49.51,49.58,18235.0,40.9758,41.0503,40.9758,41.0337,18235.0
2019-02-20 10:00:00,49.58,49.62,49.56,49.58,21512.0,41.0337,41.0668,41.0172,41.0337,21512.0
2019-02-20 10:10:00,49.57,49.59,49.53,49.58,21247.0,41.0254,41.042,40.9923,41.0337,21247.0
2019-02-20 10:20:00,49.57,49.57,49.51,49.57,14326.0,41.0254,41.0254,40.9758,41.0254,14326.0
2019-02-20 10:30:00,49.58,49.66,49.58,49.63,25909.0,41.0337,41.0999,41.0337,41.0751,25909.0
2019-02-20 10:40:00,49.63,49.66,49.59,49.6,25641.0,41.0751,41.0999,41.042,41.0503,25641.0
2019-02-20 10:50:00,49.61,49.63,49.59,49.6,13513.0,41.0586,41.0751,41.042,41.0503,13513.0
2019-02-20 11:00:00,49.6,49.64,49.6,49.64,12369.0,41.0503,41.0834,41.0503,41.0834,12369.0
2019-02-20 11:10:00,49.65,49.65,49.58,49.61,24831.0,41.0917,41.0917,41.0337,41.0586,24831.0
2019-02-20 11:20:00,49.6,49.6,49.53,49.54,28124.0,41.0503,41.0503,40.9923,41.0006,28124.0
2019-02-20 11:30:00,49.53,49.53,49.47,49.5,32552.0,40.9923,40.9923,40.9427,40.9675,32552.0
2019-02-20 11:40:00,49.49,49.56,49.49,49.55,18079.0,40.9592,41.0172,40.9592,41.0089,18079.0
2019-02-20 11:50:00,49.55,49.57,49.53,49.54,11294.0,41.0089,41.0254,40.9923,41.0006,11294.0
2019-02-20 12:00:00,49.55,49.59,49.44,49.52,36536.0,41.0089,41.042,40.9179,40.9841,36536.0
2019-02-20 12:10:00,49.53,49.58,49.53,49.54,12548.0,40.9923,41.0337,40.9923,41.0006,12548.0
2019-02-20 12:20:00,49.54,49.54,49.46,49.47,44407.0,41.0006,41.0006,40.9344,40.9427,44407.0
2019-02-20 12:30:00,49.47,49.49,49.44,49.48,16389.0,40.9427,40.9592,40.9179,40.951,16389.0
2019-02-20 12:40:00,49.48,49.53,49.48,49.49,20050.0,40.951,40.9923,40.951,40.9592,20050.0
2019-02-20 12:50:00,49.48,49.48,49.39,49.45,13119.0,40.951,40.951,40.8765,40.9261,13119.0
2019-02-20 13:00:00,49.44,49.48,49.44,49.48,11306.0,40.9179,40.951,40.9179,40.951,11306.0
2019-02-20 13:10:00,49.48,49.52,49.48,49.51,13123.0,40.951,40.9841,40.951,40.9758,13123.0
2019-02-20 13:20:00,49.52,49.6,49.52,49.6,9443.0,40.9841,41.0503,40.9841,41.0503,9443.0
2019-02-20 13:30:00,49.59,49.63,49.56,49.57,14289.0,41.042,41.0751,41.0172,41.0254,14289.0
2019-02-20 13:40:00,49.57,49.6,49.57,49.6,11009.0,41.0254,41.0503,41.0254,41.0503,11009.0
2019-02-20 13:50:00,49.6,49.64,49.58,49.6,28382.0,41.0503,41.0834,41.0337,41.0503,28382.0
2019-02-20 14:00:00,49.6,49.74,49.49,49.58,46851.0,41.0503,41.1661,40.9592,41.0337,46851.0
2019-02-20 14:10:00,49.58,49.6,49.42,49.44,32567.0,41.0337,41.0503,40.9013,40.9179,32567.0
2019-02-20 14:20:00,49.45,49.48,49.35,49.48,17677.0,40.9261,40.951,40.8434,40.951,17677.0
2019-02-20 14:30:00,49.48,49.62,49.48,49.58,28017.0,40.951,41.0668,40.951,41.0337,28017.0
2019-02-20 14:40:00,49.58,49.65,49.55,49.64,19530.0,41.0337,41.0917,41.0089,41.0834,19530.0
2019-02-20 14:50:00,49.64,49.69,49.61,49.61,18806.0,41.0834,41.1248,41.0586,41.0586,18806.0
2019-02-20 15:00:00,49.61,49.62,49.57,49.6,16978.0,41.0586,41.0668,41.0254,41.0503,16978.0
2019-02-20 15:10:00,49.61,49.65,49.58,49.62,21722.0,41.0586,41.0917,41.0337,41.0668,21722.0
2019-02-20 15:20:00,49.62,49.62,49.55,49.56,15274.0,41.0668,41.0668,41.0089,41.0172,15274.0
2019-02-20 15:30:00,49.56,49.57,49.53,49.56,27575.0,41.0172,41.0254,40.9923,41.0172,27575.0
2019-02-20 15:40:00,49.56,49.64,49.52,49.54,30344.0,41.0172,41.0834,40.9841,41.0006,30344.0
2019-02-20 15:50:00,49.54,49.63,49.52,49.63,75786.0,41.0006,41.0751,40.9841,41.0751,75786.0
2019-02-21 09:30:00,49.54,49.71,49.51,49.57,39147.0,41.0006,41.1413,40.9758,41.0254,39147.0
2019-02-21 09:40:00,49.57,49.59,49.44,49.46,66751.0,41.0254,41.042,40.9179,40.9344,66751.0
2019-02-21 09:50:00,49.46,49.51,49.42,49.43,37479.0,40.9344,40.9758,40.9013,40.9096,37479.0
2019-02-21 10:00:00,49.42,49.42,49.32,49.34,25308.0,40.9013,40.9013,40.8185,40.8351,25308.0
2019-02-21 10:10:00,49.36,49.46,49.32,49.4,19743.0,40.8516,40.9344,40.8185,40.8848,19743.0
2019-02-21 10:20:00,49.41,49.43,49.2,49.24,44526.0,40.893,40.9096,40.7192,40.7523,44526.0
2019-02-21 10:30:00,49.24,49.29,49.22,49.27,22581.0,40.7523,40.7937,40.7358,40.7772,22581.0
2019-02-21 10:40:00,49.27,49.35,49.23,49.29,16348.0,40.7772,40.8434,40.7441,40.7937,16348.0
2019-02-21 10:50:00,49.28,49.34,49.23,49.25,26108.0,40.7854,40.8351,40.7441,40.7606,26108.0
2019-02-21 11:00:00,49.26,49.42,49.24,49.39,29703.0,40.7689,40.9013,40.7523,40.8765,29703.0
2019-02-21 11:10:00,49.39,49.4,49.32,49.32,15293.0,40.8765,40.8848,40.8185,40.8185,15293.0
2019-02-21 11:20:00,49.35,49.35,49.3,49.33,15093.0,40.8434,40.8434,40.802,40.8268,15093.0
2019-02-21 11:30:00,49.33,49.4,49.33,49.39,9682.0,40.8268,40.8848,40.8268,40.8765,9682.0
2019-02-21 11:40:00,49.39,49.42,49.35,49.38,13156.0,40.8765,40.9013,40.8434,40.8682,13156.0
2019-02-21 11:50:00,49.37,49.49,49.35,49.44,30558.0,40.8599,40.9592,40.8434,40.9179,30558.0
2019-02-21 12:00:00,49.45,49.48,49.42,49.47,23818.0,40.9261,40.951,40.9013,40.9427,23818.0
2019-02-21 12:10:00,49.47,49.49,49.44,49.46,13075.0,40.9427,40.9592,40.9179,40.9344,13075.0
2019-02-21 12:20:00,49.46,49.51,49.46,49.5,13712.0,40.9344,40.9758,40.9344,40.9675,13712.0
2019-02-21 12:30:00,49.51,49.55,49.49,49.5,19445.0,40.9758,41.0089,40.9592,40.9675,19445.0
2019-02-21 12:40:00,49.51,49.53,49.5,49.5,8608.0,40.9758,40.9923,40.9675,40.9675,8608.0
2019-02-21 12:50:00,49.51,49.57,49.49,49.57,19760.0,40.9758,41.0254,40.9592,41.0254,19760.0
2019-02-21 13:00:00,49.58,49.62,49.56,49.6,13362.0,41.0337,41.0668,41.0172,41.0503,13362.0
2019-02-21 13:10:00,49.59,49.59,49.52,49.54,11358.0,41.042,41.042,40.9841,41.0006,11358.0
2019-02-21 13:20:00,49.53,49.53,49.51,49.51,8960.0,40.9923,40.9923,40.9758,40.9758,8960.0
2019-02-21 13:30:00,49.51,49.51,49.47,49.47,11263.0,40.9758,40.9758,40.9427,40.9427,11263.0
2019-02-21 13:40:00,49.48,49.53,49.48,49.51,13722.0,40.951,40.9923,40.951,40.9758,13722.0
2019-02-21 13:50:00,49.52,49.53,49.52,49.52,10110.0,40.9841,40.9923,40.9841,40.9841,10110.0
2019-02-21 14:00:00,49.52,49.53,49.49,49.5,11658.0,40.9841,40.9923,40.9592,40.9675,11658.0
2019-02-21 14:10:00,49.49,49.5,49.43,49.45,16951.0,40.9592,40.9675,40.9096,40.9261,16951.0
2019-02-21 14:20:00,49.45,49.47,49.38,49.42,27405.0,40.9261,40.9427,40.8682,40.9013,27405.0
2019-02-21 14:30:00,49.42,49.44,49.41,49.42,9346.0,40.9013,40.9179,40.893,40.9013,9346.0
2019-02-21 14:40:00,49.42,49.43,49.3,49.32,23886.0,40.9013,40.9096,40.802,40.8185,23886.0
2019-02-21 14:50:00,49.33,49.33,49.27,49.28,14772.0,40.8268,40.8268,40.7772,40.7854,14772.0
2019-02-21 15:00:00,49.28,49.32,49.27,49.31,11687.0,40.7854,40.8185,40.7772,40.8103,11687.0
2019-02-21 15:10:00,49.3,49.33,49.28,49.3,11384.0,40.802,40.8268,40.7854,40.802,11384.0
2019-02-21 15:20:00,49.29,49.31,49.26,49.26,9235.0,40.7937,40.8103,40.7689,40.7689,9235.0
2019-02-21 15:30:00,49.26,49.27,49.21,49.27,25055.0,40.7689,40.7772,40.7275,40.7772,25055.0
2019-02-21 15:40:00,49.27,49.32,49.25,49.31,20953.0,40.7772,40.8185,40.7606,40.8103,20953.0
2019-02-21 15:50:00,49.32,49.4,49.28,49.39,66680.0,40.8185,40.8848,40.7854,40.8765,66680.0
2019-02-22 09:30:00,49.68,49.74,49.59,49.64,34411.0,41.1165,41.1661,41.042,41.0834,34411.0
2019-02-22 09:40:00,49.63,49.82,49.63,49.8,41750.0,41.0751,41.2324,41.0751,41.2158,41750.0
2019-02-22 09:50:00,49.8,49.96,49.77,49.94,64793.0,41.2158,41.3482,41.191,41.3317,64793.0
2019-02-22 10:00:00,49.95,50.0,49.94,49.98,63436.0,41.3399,41.3813,41.3317,41.3648,63436.0
2019-02-22 10:10:00,49.98,50.05,49.94,49.97,182579.0,41.3648,41.4227,41.3317,41.3565,182579.0
2019-02-22 10:20:00,49.97,49.99,49.91,49.95,25345.0,41.3565,41.3731,41.3068,41.3399,25345.0
2019-02-22 10:30:00,49.96,50.06,49.96,50.06,35257.0,41.3482,41.431,41.3482,41.431,35257.0
2019-02-22 10:40:00,50.06,50.12,50.03,50.11,48510.0,41.431,41.4806,41.4062,41.4724,48510.0
2019-02-22 10:50:00,50.1,50.16,50.07,50.08,37441.0,41.4641,41.5137,41.4393,41.4475,37441.0
2019-02-22 11:00:00,50.09,50.11,50.05,50.06,20068.0,41.4558,41.4724,41.4227,41.431,20068.0
2019-02-22 11:10:00,50.06,50.19,50.06,50.19,39773.0,41.431,41.5386,41.431,41.5386,39773.0
2019-02-22 11:20:00,50.18,50.19,50.16,50.17,27165.0,41.5303,41.5386,41.5137,41.522,27165.0
2019-02-22 11:30:00,50.17,50.21,50.15,50.2,47706.0,41.522,41.5551,41.5055,41.5469,47706.0
2019-02-22 11:40:00,50.21,50.21,50.1,50.13,28060.0,41.5551,41.5551,41.4641,41.4889,28060.0
2019-02-22 11:50:00,50.13,50.17,50.08,50.14,27600.0,41.4889,41.522,41.4475,41.4972,27600.0
2019-02-22 12:00:00,50.13,50.18,50.11,50.16,41728.0,41.4889,41.5303,41.4724,41.5137,41728.0
2019-02-22 12:10:00,50.15,50.15,50.1,50.1,15190.0,41.5055,41.5055,41.4641,41.4641,15190.0
2019-02-22 12:20:00,50.09,50.11,50.06,50.08,15422.0,41.4558,41.4724,41.431,41.4475,15422.0
2019-02-22 12:30:00,50.09,50.11,50.09,50.1,14377.0,41.4558,41.4724,41.4558,41.4641,14377.0
2019-02-22 12:40:00,50.1,50.13,50.07,50.12,12717.0,41.4641,41.4889,41.4393,41.4806,12717.0
2019-02-22 12:50:00,50.12,50.14,50.12,50.13,19710.0,41.4806,41.4972,41.4806,41.4889,19710.0
2019-02-22 13:00:00,50.12,50.12,50.07,50.08,8101.0,41.4806,41.4806,41.4393,41.4475,8101.0
2019-02-22 13:10:00,50.06,50.09,50.04,50.08,14953.0,41.431,41.4558,41.4144,41.4475,14953.0
2019-02-22 13:20:00,50.07,50.1,50.07,50.09,7431.0,41.4393,41.4641,41.4393,41.4558,7431.0
2019-02-22 13:30:00,50.1,50.11,50.06,50.07,18201.0,41.4641,41.4724,41.431,41.4393,18201.0
2019-02-22 13:40:00,50.06,50.07,50.04,50.07,10191.0,41.431,41.4393,41.4144,41.4393,10191.0
2019-02-22 13:50:00,50.06,50.1,50.06,50.08,18233.0,41.431,41.4641,41.431,41.4475,18233.0
2019-02-22 14:00:00,50.08,50.14,50.07,50.14,13555.0,41.4475,41.4972,41.4393,41.4972,13555.0
2019-02-22 14:10:00,50.14,50.16,50.09,50.09,24457.0,41.4972,41.5137,41.4558,41.4558,24457.0
2019-02-22 14:20:00,50.08,50.13,50.06,50.06,13118.0,41.4475,41.4889,41.431,41.431,13118.0
2019-02-22 14:30:00,50.06,50.07,49.93,49.95,33176.0,41.431,41.4393,41.3234,41.3399,33176.0
2019-02-22 14:40:00,49.94,49.95,49.9,49.93,32316.0,41.3317,41.3399,41.2986,41.3234,32316.0
2019-02-22 14:50:00,49.94,49.97,49.9,49.92,27401.0,41.3317,41.3565,41.2986,41.3151,27401.0
2019-02-22 15:00:00,49.91,49.97,49.9,49.96,24279.0,41.3068,41.3565,41.2986,41.3482,24279.0
2019-02-22 15:10:00,49.97,49.98,49.96,49.98,13348.0,41.3565,41.3648,41.3482,41.3648,13348.0
2019-02-22 15:20:00,49.99,50.09,49.98,50.08,37189.0,41.3731,41.4558,41.3648,41.4475,37189.0
2019-02-22 15:30:00,50.07,50.07,49.99,50.01,28465.0,41.4393,41.4393,41.3731,41.3896,28465.0
2019-02-22 15:40:00,50.01,50.05,49.98,50.01,44939.0,41.3896,41.4227,41.3648,41.3896,44939.0
2019-02-22 15:50:00,50.01,50.14,50.01,50.11,121090.0,41.3896,41.4972,41.3896,41.4724,121090.0
2019-02-25 09:30:00,50.42,50.75,50.42,50.75,49816.0,41.7289,42.002,41.7289,42.002,49816.0
2019-02-25 09:40:00,50.77,50.79,50.64,50.72,55817.0,42.0186,42.0352,41.911,41.9772,55817.0
2019-02-25 09:50:00,50.72,50.78,50.71,50.73,45811.0,41.9772,42.0269,41.9689,41.9855,45811.0
2019-02-25 10:00:00,50.73,50.8,50.68,50.79,73000.0,41.9855,42.0434,41.9441,42.0352,73000.0
2019-02-25 10:10:00,50.79,50.93,50.79,50.93,47171.0,42.0352,42.151,42.0352,42.151,47171.0
2019-02-25 10:20:00,50.93,50.94,50.8,50.87,78990.0,42.151,42.1593,42.0434,42.1014,78990.0
2019-02-25 10:30:00,50.87,50.87,50.76,50.82,37799.0,42.1014,42.1014,42.0103,42.06,37799.0
2019-02-25 10:40:00,50.81,50.92,50.8,50.92,23864.0,42.0517,42.1427,42.0434,42.1427,23864.0
2019-02-25 10:50:00,50.92,51.0,50.92,50.98,35259.0,42.1427,42.209,42.1427,42.1924,35259.0
2019-02-25 11:00:00,50.98,50.99,50.9,50.97,18395.0,42.1924,42.2007,42.1262,42.1841,18395.0
2019-02-25 11:10:00,50.96,50.99,50.95,50.96,11014.0,42.1758,42.2007,42.1676,42.1758,11014.0
2019-02-25 11:20:00,50.96,50.97,50.89,50.9,14497.0,42.1758,42.1841,42.1179,42.1262,14497.0
2019-02-25 11:30:00,50.9,50.96,50.87,50.87,23026.0,42.1262,42.1758,42.1014,42.1014,23026.0
2019-02-25 11:40:00,50.87,50.9,50.86,50.89,15049.0,42.1014,42.1262,42.0931,42.1179,15049.0
2019-02-25 11:50:00,50.88,50.94,50.88,50.92,24212.0,42.1096,42.1593,42.1096,42.1427,24212.0
2019-02-25 12:00:00,50.9,50.96,50.85,50.96,31381.0,42.1262,42.1758,42.0848,42.1758,31381.0
2019-02-25 12:10:00,50.95,50.96,50.94,50.94,21419.0,42.1676,42.1758,42.1593,42.1593,21419.0
2019-02-25 12:20:00,50.93,50.93,50.82,50.82,32888.0,42.151,42.151,42.06,42.06,32888.0
2019-02-25 12:30:00,50.82,50.86,50.81,50.83,16158.0,42.06,42.0931,42.0517,42.0683,16158.0
2019-02-25 12:40:00,50.83,50.98,50.83,50.97,73574.0,42.0683,42.1924,42.0683,42.1841,73574.0
2019-02-25 12:50:00,50.97,50.99,50.9,50.94,36296.0,42.1841,42.2007,42.1262,42.1593,36296.0
2019-02-25 13:00:00,50.94,50.96,50.93,50.95,27757.0,42.1593,42.1758,42.151,42.1676,27757.0
2019-02-25 13:10:00,50.96,51.0,50.94,50.97,37272.0,42.1758,42.209,42.1593,42.1841,37272.0
2019-02-25 13:20:00,50.96,50.97,50.94,50.94,15491.0,42.1758,42.1841,42.1593,42.1593,15491.0
2019-02-25 13:30:00,50.93,50.93,50.88,50.88,9380.0,42.151,42.151,42.1096,42.1096,9380.0
2019-02-25 13:40:00,50.88,50.91,50.88,50.88,16238.0,42.1096,42.1345,42.1096,42.1096,16238.0
2019-02-25 13:50:00,50.88,50.92,50.87,50.87,18681.0,42.1096,42.1427,42.1014,42.1014,18681.0
2019-02-25 14:00:00,50.86,50.88,50.85,50.87,18038.0,42.0931,42.1096,42.0848,42.1014,18038.0
2019-02-25 14:10:00,50.87,50.91,50.87,50.87,14881.0,42.1014,42.1345,42.1014,42.1014,14881.0
2019-02-25 14:20:00,50.86,50.89,50.85,50.87,14043.0,42.0931,42.1179,42.0848,42.1014,14043.0
2019-02-25 14:30:00,50.88,50.94,50.85,50.93,19094.0,42.1096,42.1593,42.0848,42.151,19094.0
2019-02-25 14:40:00,50.93,50.95,50.91,50.95,18201.0,42.151,42.1676,42.1345,42.1676,18201.0
2019-02-25 14:50:00,50.96,50.96,50.92,50.93,16260.0,42.1758,42.1758,42.1427,42.151,16260.0
2019-02-25 15:00:00,50.92,50.94,50.91,50.93,19417.0,42.1427,42.1593,42.1345,42.151,19417.0
2019-02-25 15:10:00,50.93,51.0,50.93,50.99,35107.0,42.151,42.209,42.151,42.2007,35107.0
2019-02-25 15:20:00,50.99,50.99,50.87,50.89,37254.0,42.2007,42.2007,42.1014,42.1179,37254.0
2019-02-25 15:30:00,50.9,50.94,50.88,50.91,34918.0,42.1262,42.1593,42.1096,42.1345,34918.0
2019-02-25 15:40:00,50.92,50.94,50.84,50.84,45403.0,42.1427,42.1593,42.0765,42.0765,45403.0
2019-02-25 15:50:00,50.84,50.85,50.78,50.8,95742.0,42.0765,42.0848,42.0269,42.0434,95742.0
2019-02-26 09:30:00,50.64,50.98,50.63,50.97,46439.0,41.911,42.1924,41.9027,42.1841,46439.0
2019-02-26 09:40:00,50.97,51.13,50.96,51.13,74389.0,42.1841,42.3165,42.1758,42.3165,74389.0
2019-02-26 09:50:00,51.13,51.13,51.02,51.11,44330.0,42.3165,42.3165,42.2255,42.3,44330.0
2019-02-26 10:00:00,51.11,51.2,51.04,51.13,48219.0,42.3,42.3745,42.2421,42.3165,48219.0
2019-02-26 10:10:00,51.14,51.2,51.13,51.18,22544.0,42.3248,42.3745,42.3165,42.3579,22544.0
2019-02-26 10:20:00,51.17,51.26,51.16,51.26,33355.0,42.3497,42.4241,42.3414,42.4241,33355.0
2019-02-26 10:30:00,51.26,51.26,51.2,51.23,17710.0,42.4241,42.4241,42.3745,42.3993,17710.0
2019-02-26 10:40:00,51.23,51.25,51.17,51.17,16112.0,42.3993,42.4159,42.3497,42.3497,16112.0
2019-02-26 10:50:00,51.16,51.16,51.03,51.03,21456.0,42.3414,42.3414,42.2338,42.2338,21456.0
2019-02-26 11:00:00,51.02,51.1,51.02,51.1,17834.0,42.2255,42.2917,42.2255,42.2917,17834.0
2019-02-26 11:10:00,51.1,51.27,51.1,51.24,23179.0,42.2917,42.4324,42.2917,42.4076,23179.0
2019-02-26 11:20:00,51.25,51.25,51.19,51.21,13826.0,42.4159,42.4159,42.3662,42.3828,13826.0
2019-02-26 11:30:00,51.22,51.27,51.13,51.13,16408.0,42.391,42.4324,42.3165,42.3165,16408.0
2019-02-26 11:40:00,51.13,51.17,51.09,51.15,15734.0,42.3165,42.3497,42.2834,42.3331,15734.0
2019-02-26 11:50:00,51.14,51.17,51.13,51.16,14516.0,42.3248,42.3497,42.3165,42.3414,14516.0
2019-02-26 12:00:00,51.16,51.24,51.16,51.21,15345.0,42.3414,42.4076,42.3414,42.3828,15345.0
2019-02-26 12:10:00,51.21,51.25,51.19,51.25,14318.0,42.3828,42.4159,42.3662,42.4159,14318.0
2019-02-26 12:20:00,51.26,51.3,51.23,51.24,12661.0,42.4241,42.4572,42.3993,42.4076,12661.0
2019-02-26 12:30:00,51.25,51.27,51.17,51.19,9278.0,42.4159,42.4324,42.3497,42.3662,9278.0
2019-02-26 12:40:00,51.19,51.23,51.17,51.22,9533.0,42.3662,42.3993,42.3497,42.391,9533.0
2019-02-26 12:50:00,51.23,51.23,51.13,51.14,14121.0,42.3993,42.3993,42.3165,42.3248,14121.0
2019-02-26 13:00:00,51.14,51.17,51.1,51.14,16033.0,42.3248,42.3497,42.2917,42.3248,16033.0
2019-02-26 13:10:00,51.14,51.19,51.12,51.17,13687.0,42.3248,42.3662,42.3083,42.3497,13687.0
2019-02-26 13:20:00,51.17,51.17,51.14,51.14,8647.0,42.3497,42.3497,42.3248,42.3248,8647.0
2019-02-26 13:30:00,51.13,51.13,51.1,51.1,11920.0,42.3165,42.3165,42.2917,42.2917,11920.0
2019-02-26 13:40:00,51.1,51.19,51.08,51.18,10665.0,42.2917,42.3662,42.2752,42.3579,10665.0
2019-02-26 13:50:00,51.19,51.22,51.19,51.21,17273.0,42.3662,42.391,42.3662,42.3828,17273.0
2019-02-26 14:00:00,51.21,51.27,51.2,51.2,12870.0,42.3828,42.4324,42.3745,42.3745,12870.0
2019-02-26 14:10:00,51.21,51.24,51.21,51.24,7252.0,42.3828,42.4076,42.3828,42.4076,7252.0
2019-02-26 14:20:00,51.24,51.26,51.22,51.23,9603.0,42.4076,42.4241,42.391,42.3993,9603.0
2019-02-26 14:30:00,51.23,51.29,51.23,51.29,14268.0,42.3993,42.449,42.3993,42.449,14268.0
2019-02-26 14:40:00,51.3,51.33,51.26,51.29,25142.0,42.4572,42.4821,42.4241,42.449,25142.0
2019-02-26 14:50:00,51.3,51.34,51.28,51.28,25705.0,42.4572,42.4903,42.4407,42.4407,25705.0
2019-02-26 15:00:00,51.29,51.36,51.29,51.32,31312.0,42.449,42.5069,42.449,42.4738,31312.0
2019-02-26 15:10:00,51.32,51.37,51.31,51.35,31341.0,42.4738,42.5152,42.4655,42.4986,31341.0
2019-02-26 15:20:00,51.35,51.37,51.33,51.35,22260.0,42.4986,42.5152,42.4821,42.4986,22260.0
2019-02-26 15:30:00,51.35,51.41,51.34,51.34,36304.0,42.4986,42.5483,42.4903,42.4903,36304.0
2019-02-26 15:40:00,51.35,51.38,51.31,51.31,58234.0,42.4986,42.5235,42.4655,42.4655,58234.0
2019-02-26 15:50:00,51.32,51.33,51.16,51.17,96708.0,42.4738,42.4821,42.3414,42.3497,96708.0
2019-02-27 09:30:00,51.22,51.35,51.2,51.24,53685.0,42.391,42.4986,42.3745,42.4076,53685.0
2019-02-27 09:40:00,51.24,51.29,51.19,51.24,38669.0,42.4076,42.449,42.3662,42.4076,38669.0
2019-02-27 09:50:00,51.22,51.3,51.21,51.28,27313.0,42.391,42.4572,42.3828,42.4407,27313.0
2019-02-27 10:00:00,51.27,51.34,51.21,51.22,41165.0,42.4324,42.4903,42.3828,42.391,41165.0
2019-02-27 10:10:00,51.21,51.24,51.06,51.12,72498.0,42.3828,42.4076,42.2586,42.3083,72498.0
2019-02-27 10:20:00,51.11,51.11,50.9,50.97,45996.0,42.3,42.3,42.1262,42.1841,45996.0
2019-02-27 10:30:00,50.96,51.03,50.93,51.01,45079.0,42.1758,42.2338,42.151,42.2172,45079.0
2019-02-27 10:40:00,51.01,51.04,50.98,50.99,25827.0,42.2172,42.2421,42.1924,42.2007,25827.0
2019-02-27 10:50:00,50.98,51.02,50.96,51.0,43649.0,42.1924,42.2255,42.1758,42.209,43649.0
2019-02-27 11:00:00,51.0,51.12,51.0,51.12,50476.0,42.209,42.3083,42.209,42.3083,50476.0
2019-02-27 11:10:00,51.13,51.13,51.05,51.08,19566.0,42.3165,42.3165,42.2503,42.2752,19566.0
2019-02-27 11:20:00,51.09,51.24,51.09,51.22,29427.0,42.2834,42.4076,42.2834,42.391,29427.0
2019-02-27 11:30:00,51.21,51.27,51.16,51.27,32893.0,42.3828,42.4324,42.3414,42.4324,32893.0
2019-02-27 11:40:00,51.27,51.3,51.23,51.23,24663.0,42.4324,42.4572,42.3993,42.3993,24663.0
2019-02-27 11:50:00,51.28,51.35,51.28,51.31,27079.0,42.4407,42.4986,42.4407,42.4655,27079.0
2019-02-27 12:00:00,51.31,51.4,51.29,51.4,23064.0,42.4655,42.54,42.449,42.54,23064.0
2019-02-27 12:10:00,51.4,51.43,51.38,51.39,24528.0,42.54,42.5648,42.5235,42.5317,24528.0
2019-02-27 12:20:00,51.39,51.44,51.39,51.42,18337.0,42.5317,42.5731,42.5317,42.5566,18337.0
2019-02-27 12:30:00,51.43,51.46,51.43,51.45,13659.0,42.5648,42.5897,42.5648,42.5814,13659.0
2019-02-27 12:40:00,51.45,51.48,51.44,51.47,17143.0,42.5814,42.6062,42.5731,42.5979,17143.0
2019-02-27 12:50:00,51.47,51.49,51.4,51.4,21542.0,42.5979,42.6145,42.54,42.54,21542.0
2019-02-27 13:00:00,51.41,51.45,51.4,51.44,8620.0,42.5483,42.5814,42.54,42.5731,8620.0
2019-02-27 13:10:00,51.45,51.49,51.44,51.45,17110.0,42.5814,42.6145,42.5731,42.5814,17110.0
2019-02-27 13:20:00,51.44,51.49,51.43,51.43,16429.0,42.5731,42.6145,42.5648,42.5648,16429.0
2019-02-27 13:30:00,51.43,51.43,51.4,51.42,13537.0,42.5648,42.5648,42.54,42.5566,13537.0
2019-02-27 13:40:00,51.42,51.47,51.4,51.46,15336.0,42.5566,42.5979,42.54,42.5897,15336.0
2019-02-27 13:50:00,51.46,51.55,51.46,51.53,39329.0,42.5897,42.6641,42.5897,42.6476,39329.0
2019-02-27 14:00:00,51.53,51.54,51.51,51.51,35767.0,42.6476,42.6559,42.631,42.631,35767.0
2019-02-27 14:10:00,51.51,51.58,51.51,51.55,26436.0,42.631,42.689,42.631,42.6641,26436.0
2019-02-27 14:20:00,51.54,51.56,51.51,51.53,21322.0,42.6559,42.6724,42.631,42.6476,21322.0
2019-02-27 14:30:00,51.53,51.6,51.53,51.59,22011.0,42.6476,42.7055,42.6476,42.6973,22011.0
2019-02-27 14:40:00,51.59,51.64,51.56,51.57,23202.0,42.6973,42.7386,42.6724,42.6807,23202.0
2019-02-27 14:50:00,51.58,51.62,51.56,51.56,50482.0,42.689,42.7221,42.6724,42.6724,50482.0
2019-02-27 15:00:00,51.56,51.56,51.51,51.51,18920.0,42.6724,42.6724,42.631,42.631,18920.0
2019-02-27 15:10:00,51.51,51.59,51.49,51.58,27657.0,42.631,42.6973,42.6145,42.689,27657.0
2019-02-27 15:20:00,51.57,51.65,51.56,51.6,41749.0,42.6807,42.7469,42.6724,42.7055,41749.0
2019-02-27 15:30:00,51.6,51.62,51.54,51.59,40814.0,42.7055,42.7221,42.6559,42.6973,40814.0
2019-02-27 15:40:00,51.59,51.59,51.51,51.53,43730.0,42.6973,42.6973,42.631,42.6476,43730.0
2019-02-27 15:50:00,51.54,51.63,51.53,51.6,170170.0,42.6559,42.7304,42.6476,42.7055,170170.0
2019-02-28 09:30:00,51.55,51.64,51.53,51.6,46950.0,42.6641,42.7386,42.6476,42.7055,46950.0
2019-02-28 09:40:00,51.61,51.64,51.48,51.58,56401.0,42.7138,42.7386,42.6062,42.689,56401.0
2019-02-28 09:50:00,51.58,51.59,51.51,51.52,33276.0,42.689,42.6973,42.631,42.6393,33276.0
2019-02-28 10:00:00,51.51,51.51,51.38,51.39,42249.0,42.631,42.631,42.5235,42.5317,42249.0
2019-02-28 10:10:00,51.38,51.54,51.37,51.54,40974.0,42.5235,42.6559,42.5152,42.6559,40974.0
2019-02-28 10:20:00,51.53,51.56,51.5,51.54,42097.0,42.6476,42.6724,42.6228,42.6559,42097.0
2019-02-28 10:30:00,51.54,51.65,51.54,51.63,24767.0,42.6559,42.7469,42.6559,42.7304,24767.0
2019-02-28 10:40:00,51.63,51.65,51.59,51.59,52116.0,42.7304,42.7469,42.6973,42.6973,52116.0
2019-02-28 10:50:00,51.58,51.58,51.47,51.47,41200.0,42.689,42.689,42.5979,42.5979,41200.0
2019-02-28 11:00:00,51.47,51.47,51.4,51.42,26091.0,42.5979,42.5979,42.54,42.5566,26091.0
2019-02-28 11:10:00,51.42,51.45,51.36,51.45,18629.0,42.5566,42.5814,42.5069,42.5814,18629.0
2019-02-28 11:20:00,51.46,51.54,51.46,51.5,16140.0,42.5897,42.6559,42.5897,42.6228,16140.0
2019-02-28 11:30:00,51.49,51.58,51.49,51.57,16816.0,42.6145,42.689,42.6145,42.6807,16816.0
2019-02-28 11:40:00,51.58,51.6,51.55,51.55,17648.0,42.689,42.7055,42.6641,42.6641,17648.0
2019-02-28 11:50:00,51.56,51.57,51.52,51.52,20722.0,42.6724,42.6807,42.6393,42.6393,20722.0
2019-02-28 12:00:00,51.53,51.59,51.53,51.59,17579.0,42.6476,42.6973,42.6476,42.6973,17579.0
2019-02-28 12:10:00,51.59,51.77,51.58,51.77,30758.0,42.6973,42.8462,42.689,42.8462,30758.0
2019-02-28 12:20:00,51.78,51.81,51.75,51.78,28788.0,42.8545,42.8793,42.8297,42.8545,28788.0
2019-02-28 12:30:00,51.79,51.82,51.75,51.79,16164.0,42.8628,42.8876,42.8297,42.8628,16164.0
2019-02-28 12:40:00,51.79,51.83,51.79,51.83,17025.0,42.8628,42.8959,42.8628,42.8959,17025.0
2019-02-28 12:50:00,51.83,51.87,51.79,51.86,19665.0,42.8959,42.929,42.8628,42.9207,19665.0
2019-02-28 13:00:00,51.87,51.89,51.83,51.86,21209.0,42.929,42.9455,42.8959,42.9207,21209.0
2019-02-28 13:10:00,51.86,51.9,51.83,51.89,21342.0,42.9207,42.9538,42.8959,42.9455,21342.0
2019-02-28 13:20:00,51.89,51.89,51.86,51.89,20961.0,42.9455,42.9455,42.9207,42.9455,20961.0
2019-02-28 13:30:00,51.88,51.94,51.88,51.93,31836.0,42.9373,42.9869,42.9373,42.9786,31836.0
2019-02-28 13:40:00,51.94,51.96,51.87,51.9,25983.0,42.9869,43.0035,42.929,42.9538,25983.0
2019-02-28 13:50:00,51.9,51.9,51.86,51.86,17446.0,42.9538,42.9538,42.9207,42.9207,17446.0
2019-02-28 14:00:00,51.86,51.88,51.84,51.85,24840.0,42.9207,42.9373,42.9042,42.9124,24840.0
2019-02-28 14:10:00,51.84,51.87,51.83,51.84,12956.0,42.9042,42.929,42.8959,42.9042,12956.0
2019-02-28 14:20:00,51.84,51.85,51.82,51.84,17485.0,42.9042,42.9124,42.8876,42.9042,17485.0
2019-02-28 14:30:00,51.83,51.83,51.72,51.74,21323.0,42.8959,42.8959,42.8048,42.8214,21323.0
2019-02-28 14:40:00,51.74,51.77,51.72,51.76,37308.0,42.8214,42.8462,42.8048,42.838,37308.0
2019-02-28 14:50:00,51.76,51.8,51.71,51.72,26113.0,42.838,42.8711,42.7966,42.8048,26113.0
2019-02-28 15:00:00,51.72,51.74,51.72,51.74,21394.0,42.8048,42.8214,42.8048,42.8214,21394.0
2019-02-28 15:10:00,51.74,51.77,51.72,51.74,18420.0,42.8214,42.8462,42.8048,42.8214,18420.0
2019-02-28 15:20:00,51.74,51.8,51.71,51.79,39511.0,42.8214,42.8711,42.7966,42.8628,39511.0
2019-02-28 15:30:00,51.79,51.88,51.79,51.85,41189.0,42.8628,42.9373,42.8628,42.9124,41189.0
2019-02-28 15:40:00,51.86,51.86,51.78,51.83,55720.0,42.9207,42.9207,42.8545,42.8959,55720.0
2019-02-28 15:50:00,51.84,51.85,51.71,51.79,161738.0,42.9042,42.9124,42.7966,42.8628,161738.0
2019-03-01 09:30:00,52.05,52.08,51.94,51.98,93398.0,43.078,43.1028,42.9869,43.02,93398.0
2019-03-01 09:40:00,51.97,51.97,51.79,51.79,111887.0,43.0118,43.0118,42.8628,42.8628,111887.0
2019-03-01 09:50:00,51.8,51.81,51.78,51.79,59810.0,42.8711,42.8793,42.8545,42.8628,59810.0
2019-03-01 10:00:00,51.78,51.78,51.67,51.69,98579.0,42.8545,42.8545,42.7635,42.78,98579.0
2019-03-01 10:10:00,51.68,51.68,51.53,51.54,59921.0,42.7717,42.7717,42.6476,42.6559,59921.0
2019-03-01 10:20:00,51.54,51.54,51.38,51.4,73868.0,42.6559,42.6559,42.5235,42.54,73868.0
2019-03-01 10:30:00,51.41,51.5,51.41,51.48,53045.0,42.5483,42.6228,42.5483,42.6062,53045.0
2019-03-01 10:40:00,51.47,51.48,51.46,51.47,45137.0,42.5979,42.6062,42.5897,42.5979,45137.0
2019-03-01 10:50:00,51.46,51.48,51.44,51.47,37414.0,42.5897,42.6062,42.5731,42.5979,37414.0
2019-03-01 11:00:00,51.46,51.53,51.45,51.51,38658.0,42.5897,42.6476,42.5814,42.631,38658.0
2019-03-01 11:10:00,51.52,51.57,51.52,51.55,69213.0,42.6393,42.6807,42.6393,42.6641,69213.0
2019-03-01 11:20:00,51.54,51.54,51.45,51.45,42215.0,42.6559,42.6559,42.5814,42.5814,42215.0
2019-03-01 11:30:00,51.45,51.47,51.44,51.45,30237.0,42.5814,42.5979,42.5731,42.5814,30237.0
2019-03-01 11:40:00,51.45,51.45,51.39,51.39,29800.0,42.5814,42.5814,42.5317,42.5317,29800.0
2019-03-01 11:50:00,51.38,51.4,51.32,51.4,40342.0,42.5235,42.54,42.4738,42.54,40342.0
2019-03-01 12:00:00,51.4,51.42,51.38,51.39,30510.0,42.54,42.5566,42.5235,42.5317,30510.0
2019-03-01 12:10:00,51.39,51.4,51.38,51.4,20931.0,42.5317,42.54,42.5235,42.54,20931.0
2019-03-01 12:20:00,51.4,51.4,51.37,51.4,16929.0,42.54,42.54,42.5152,42.54,16929.0
2019-03-01 12:30:00,51.4,51.4,51.38,51.39,35717.0,42.54,42.54,42.5235,42.5317,35717.0
2019-03-01 12:40:00,51.39,51.39,51.33,51.34,42848.0,42.5317,42.5317,42.4821,42.4903,42848.0
2019-03-01 12:50:00,51.35,51.35,51.32,51.32,39514.0,42.4986,42.4986,42.4738,42.4738,39514.0
2019-03-01 13:00:00,51.33,51.33,51.28,51.3,51769.0,42.4821,42.4821,42.4407,42.4572,51769.0
2019-03-01 13:10:00,51.29,51.32,51.29,51.32,18445.0,42.449,42.4738,42.449,42.4738,18445.0
2019-03-01 13:20:00,51.32,51.32,51.28,51.28,17161.0,42.4738,42.4738,42.4407,42.4407,17161.0
2019-03-01 13:30:00,51.28,51.31,51.28,51.31,45052.0,42.4407,42.4655,42.4407,42.4655,45052.0
2019-03-01 13:40:00,51.31,51.33,51.31,51.31,25660.0,42.4655,42.4821,42.4655,42.4655,25660.0
2019-03-01 13:50:00,51.31,51.33,51.3,51.3,29813.0,42.4655,42.4821,42.4572,42.4572,29813.0
2019-03-01 14:00:00,51.31,51.33,51.31,51.32,44478.0,42.4655,42.4821,42.4655,42.4738,44478.0
2019-03-01 14:10:00,51.33,51.43,51.33,51.4,30444.0,42.4821,42.5648,42.4821,42.54,30444.0
2019-03-01 14:20:00,51.4,51.56,51.4,51.56,44017.0,42.54,42.6724,42.54,42.6724,44017.0
2019-03-01 14:30:00,51.56,51.57,51.51,51.52,45537.0,42.6724,42.6807,42.631,42.6393,45537.0
2019-03-01 14:40:00,51.51,51.53,51.45,51.47,44591.0,42.631,42.6476,42.5814,42.5979,44591.0
2019-03-01 14:50:00,51.47,51.49,51.46,51.46,20095.0,42.5979,42.6145,42.5897,42.5897,20095.0
2019-03-01 15:00:00,51.47,51.47,51.42,51.42,32483.0,42.5979,42.5979,42.5566,42.5566,32483.0
2019-03-01 15:10:00,51.42,51.44,51.4,51.4,33648.0,42.5566,42.5731,42.54,42.54,33648.0
2019-03-01 15:20:00,51.4,51.41,51.38,51.41,39198.0,42.54,42.5483,42.5235,42.5483,39198.0
2019-03-01 15:30:00,51.4,51.47,51.4,51.45,70066.0,42.54,42.5979,42.54,42.5814,70066.0
2019-03-01 15:40:00,51.45,51.56,51.45,51.51,48317.0,42.5814,42.6724,42.5814,42.631,48317.0
2019-03-01 15:50:00,51.51,51.51,51.38,51.4,170083.0,42.631,42.631,42.5235,42.54,170083.0
2019-03-04 09:30:00,51.72,51.83,51.68,51.78,79003.0,42.8048,42.8959,42.7717,42.8545,79003.0
2019-03-04 09:40:00,51.78,51.85,51.77,51.81,46517.0,42.8545,42.9124,42.8462,42.8793,46517.0
2019-03-04 09:50:00,51.81,51.87,51.76,51.87,35973.0,42.8793,42.929,42.838,42.929,35973.0
2019-03-04 10:00:00,51.88,51.91,51.79,51.81,59107.0,42.9373,42.9621,42.8628,42.8793,59107.0
2019-03-04 10:10:00,51.8,51.81,51.71,51.71,28248.0,42.8711,42.8793,42.7966,42.7966,28248.0
2019-03-04 10:20:00,51.71,51.71,51.63,51.67,23371.0,42.7966,42.7966,42.7304,42.7635,23371.0
2019-03-04 10:30:00,51.68,51.7,51.64,51.65,21786.0,42.7717,42.7883,42.7386,42.7469,21786.0
2019-03-04 10:40:00,51.65,51.65,51.54,51.54,36371.0,42.7469,42.7469,42.6559,42.6559,36371.0
2019-03-04 10:50:00,51.53,51.53,51.41,51.41,61233.0,42.6476,42.6476,42.5483,42.5483,61233.0
2019-03-04 11:00:00,51.41,51.42,51.23,51.23,65064.0,42.5483,42.5566,42.3993,42.3993,65064.0
2019-03-04 11:10:00,51.23,51.34,51.23,51.33,45015.0,42.3993,42.4903,42.3993,42.4821,45015.0
2019-03-04 11:20:00,51.33,51.33,51.17,51.2,76209.0,42.4821,42.4821,42.3497,42.3745,76209.0
2019-03-04 11:30:00,51.2,51.2,51.12,51.17,47826.0,42.3745,42.3745,42.3083,42.3497,47826.0
2019-03-04 11:40:00,51.16,51.16,50.95,50.96,85690.0,42.3414,42.3414,42.1676,42.1758,85690.0
2019-03-04 11:50:00,50.98,51.01,50.81,50.87,78045.0,42.1924,42.2172,42.0517,42.1014,78045.0
2019-03-04 12:00:00,50.87,50.9,50.83,50.89,38588.0,42.1014,42.1262,42.0683,42.1179,38588.0
2019-03-04 12:10:00,50.89,50.89,50.68,50.68,53421.0,42.1179,42.1179,41.9441,41.9441,53421.0
2019-03-04 12:20:00,50.67,50.75,50.65,50.74,43040.0,41.9358,42.002,41.9193,41.9938,43040.0
2019-03-04 12:30:00,50.74,50.83,50.71,50.81,37489.0,41.9938,42.0683,41.9689,42.0517,37489.0
2019-03-04 12:40:00,50.79,50.79,50.64,50.72,35317.0,42.0352,42.0352,41.911,41.9772,35317.0
2019-03-04 12:50:00,50.72,50.79,50.68,50.72,50499.0,41.9772,42.0352,41.9441,41.9772,50499.0
2019-03-04 13:00:00,50.72,50.75,50.68,50.71,41043.0,41.9772,42.002,41.9441,41.9689,41043.0
2019-03-04 13:10:00,50.7,50.84,50.7,50.82,23801.0,41.9607,42.0765,41.9607,42.06,23801.0
2019-03-04 13:20:00,50.83,50.95,50.83,50.95,17646.0,42.0683,42.1676,42.0683,42.1676,17646.0
2019-03-04 13:30:00,50.95,50.97,50.89,50.9,17369.0,42.1676,42.1841,42.1179,42.1262,17369.0
2019-03-04 13:40:00,50.88,50.94,50.88,50.94,16731.0,42.1096,42.1593,42.1096,42.1593,16731.0
2019-03-04 13:50:00,50.95,50.97,50.9,50.96,16646.0,42.1676,42.1841,42.1262,42.1758,16646.0
2019-03-04 14:00:00,50.96,50.97,50.89,50.93,17100.0,42.1758,42.1841,42.1179,42.151,17100.0
2019-03-04 14:10:00,50.93,51.03,50.92,51.03,18478.0,42.151,42.2338,42.1427,42.2338,18478.0
2019-03-04 14:20:00,51.04,51.11,51.0,51.1,20122.0,42.2421,42.3,42.209,42.2917,20122.0
2019-03-04 14:30:00,51.11,51.11,51.05,51.06,33373.0,42.3,42.3,42.2503,42.2586,33373.0
2019-03-04 14:40:00,51.05,51.09,51.0,51.0,24110.0,42.2503,42.2834,42.209,42.209,24110.0
2019-03-04 14:50:00,51.0,51.06,50.98,50.98,28556.0,42.209,42.2586,42.1924,42.1924,28556.0
2019-03-04 15:00:00,50.98,51.0,50.95,50.96,17204.0,42.1924,42.209,42.1676,42.1758,17204.0
2019-03-04 15:10:00,50.96,51.0,50.94,50.99,20143.0,42.1758,42.209,42.1593,42.2007,20143.0
2019-03-04 15:20:00,50.98,51.07,50.96,51.05,20991.0,42.1924,42.2669,42.1758,42.2503,20991.0
2019-03-04 15:30:00,51.04,51.14,51.02,51.11,57799.0,42.2421,42.3248,42.2255,42.3,57799.0
2019-03-04 15:40:00,51.11,51.18,51.08,51.08,67390.0,42.3,42.3579,42.2752,42.2752,67390.0
2019-03-04 15:50:00,51.08,51.18,51.06,51.18,132866.0,42.2752,42.3579,42.2586,42.3579,132866.0
2019-03-05 09:30:00,51.12,51.21,50.99,51.13,29360.0,42.3083,42.3828,42.2007,42.3165,29360.0
2019-03-05 09:40:00,51.13,51.13,50.97,51.02,23933.0,42.3165,42.3165,42.1841,42.2255,23933.0
2019-03-05 09:50:00,51.03,51.16,51.03,51.14,22318.0,42.2338,42.3414,42.2338,42.3248,22318.0
2019-03-05 10:00:00,51.14,51.29,51.13,51.2,32609.0,42.3248,42.449,42.3165,42.3745,32609.0
2019-03-05 10:10:00,51.16,51.16,51.04,51.05,20082.0,42.3414,42.3414,42.2421,42.2503,20082.0
2019-03-05 10:20:00,51.04,51.14,51.03,51.1,35676.0,42.2421,42.3248,42.2338,42.2917,35676.0
2019-03-05 10:30:00,51.11,51.21,51.11,51.18,11218.0,42.3,42.3828,42.3,42.3579,11218.0
2019-03-05 10:40:00,51.18,51.2,51.13,51.16,12938.0,42.3579,42.3745,42.3165,42.3414,12938.0
2019-03-05 10:50:00,51.15,51.22,51.08,51.1,21431.0,42.3331,42.391,42.2752,42.2917,21431.0
2019-03-05 11:00:00,51.11,51.21,51.09,51.2,20769.0,42.3,42.3828,42.2834,42.3745,20769.0
2019-03-05 11:10:00,51.21,51.24,51.17,51.18,32056.0,42.3828,42.4076,42.3497,42.3579,32056.0
2019-03-05 11:20:00,51.18,51.22,51.05,51.22,37300.0,42.3579,42.391,42.2503,42.391,37300.0
2019-03-05 11:30:00,51.2,51.26,51.18,51.24,29190.0,42.3745,42.4241,42.3579,42.4076,29190.0
2019-03-05 11:40:00,51.23,51.26,51.21,51.21,20553.0,42.3993,42.4241,42.3828,42.3828,20553.0
2019-03-05 11:50:00,51.2,51.21,51.17,51.19,21854.0,42.3745,42.3828,42.3497,42.3662,21854.0
2019-03-05 12:00:00,51.19,51.2,51.16,51.16,10071.0,42.3662,42.3745,42.3414,42.3414,10071.0
2019-03-05 12:10:00,51.17,51.18,51.14,51.14,10447.0,42.3497,42.3579,42.3248,42.3248,10447.0
2019-03-05 12:20:00,51.14,51.19,51.14,51.19,8177.0,42.3248,42.3662,42.3248,42.3662,8177.0
2019-03-05 12:30:00,51.18,51.2,51.12,51.12,9245.0,42.3579,42.3745,42.3083,42.3083,9245.0
2019-03-05 12:40:00,51.13,51.16,51.13,51.16,6700.0,42.3165,42.3414,42.3165,42.3414,6700.0
2019-03-05 12:50:00,51.17,51.24,51.17,51.24,12390.0,42.3497,42.4076,42.3497,42.4076,12390.0
2019-03-05 13:00:00,51.24,51.29,51.23,51.23,13144.0,42.4076,42.449,42.3993,42.3993,13144.0
2019-03-05 13:10:00,51.24,51.26,51.19,51.19,18810.0,42.4076,42.4241,42.3662,42.3662,18810.0
2019-03-05 13:20:00,51.19,51.22,51.17,51.17,13961.0,42.3662,42.391,42.3497,42.3497,13961.0
2019-03-05 13:30:00,51.17,51.18,51.14,51.15,9476.0,42.3497,42.3579,42.3248,42.3331,9476.0
2019-03-05 13:40:00,51.15,51.15,51.12,51.15,17640.0,42.3331,42.3331,42.3083,42.3331,17640.0
2019-03-05 13:50:00,51.16,51.18,51.16,51.18,4613.0,42.3414,42.3579,42.3414,42.3579,4613.0
2019-03-05 14:00:00,51.18,51.21,51.17,51.17,6564.0,42.3579,42.3828,42.3497,42.3497,6564.0
2019-03-05 14:10:00,51.17,51.19,51.17,51.19,8376.0,42.3497,42.3662,42.3497,42.3662,8376.0
2019-03-05 14:20:00,51.19,51.24,51.19,51.24,10934.0,42.3662,42.4076,42.3662,42.4076,10934.0
2019-03-05 14:30:00,51.25,51.27,51.17,51.18,15714.0,42.4159,42.4324,42.3497,42.3579,15714.0
2019-03-05 14:40:00,51.18,51.29,51.18,51.29,16219.0,42.3579,42.449,42.3579,42.449,16219.0
2019-03-05 14:50:00,51.29,51.37,51.27,51.35,22559.0,42.449,42.5152,42.4324,42.4986,22559.0
2019-03-05 15:00:00,51.35,51.39,51.31,51.35,28169.0,42.4986,42.5317,42.4655,42.4986,28169.0
2019-03-05 15:10:00,51.34,51.41,51.32,51.4,39432.0,42.4903,42.5483,42.4738,42.54,39432.0
2019-03-05 15:20:00,51.41,51.48,51.41,51.45,44932.0,42.5483,42.6062,42.5483,42.5814,44932.0
2019-03-05 15:30:00,51.45,51.49,51.44,51.49,75844.0,42.5814,42.6145,42.5731,42.6145,75844.0
2019-03-05 15:40:00,51.49,51.5,51.45,51.46,81043.0,42.6145,42.6228,42.5814,42.5897,81043.0
2019-03-05 15:50:00,51.45,51.46,51.29,51.29,136277.0,42.5814,42.5897,42.449,42.449,136277.0
2019-03-06 09:30:00,51.1,51.14,51.02,51.06,57657.0,42.2917,42.3248,42.2255,42.2586,57657.0
2019-03-06 09:40:00,51.07,51.07,50.95,51.02,44476.0,42.2669,42.2669,42.1676,42.2255,44476.0
2019-03-06 09:50:00,51.02,51.11,50.99,51.07,25650.0,42.2255,42.3,42.2007,42.2669,25650.0
2019-03-06 10:00:00,51.06,51.15,51.03,51.12,42170.0,42.2586,42.3331,42.2338,42.3083,42170.0
2019-03-06 10:10:00,51.13,51.16,51.11,51.12,28544.0,42.3165,42.3414,42.3,42.3083,28544.0
2019-03-06 10:20:00,51.12,51.15,50.96,50.96,42439.0,42.3083,42.3331,42.1758,42.1758,42439.0
2019-03-06 10:30:00,50.96,50.99,50.92,50.99,42532.0,42.1758,42.2007,42.1427,42.2007,42532.0
2019-03-06 10:40:00,50.99,51.03,50.95,51.02,28744.0,42.2007,42.2338,42.1676,42.2255,28744.0
2019-03-06 10:50:00,51.02,51.1,51.02,51.08,12198.0,42.2255,42.2917,42.2255,42.2752,12198.0
2019-03-06 11:00:00,51.08,51.16,51.06,51.14,43308.0,42.2752,42.3414,42.2586,42.3248,43308.0
2019-03-06 11:10:00,51.15,51.15,51.1,51.1,9178.0,42.3331,42.3331,42.2917,42.2917,9178.0
2019-03-06 11:20:00,51.09,51.09,51.04,51.05,30294.0,42.2834,42.2834,42.2421,42.2503,30294.0
2019-03-06 11:30:00,51.05,51.05,50.98,51.0,18013.0,42.2503,42.2503,42.1924,42.209,18013.0
2019-03-06 11:40:00,51.0,51.0,50.97,50.99,25549.0,42.209,42.209,42.1841,42.2007,25549.0
2019-03-06 11:50:00,50.99,51.14,50.98,51.13,55061.0,42.2007,42.3248,42.1924,42.3165,55061.0
2019-03-06 12:00:00,51.13,51.23,51.13,51.23,11381.0,42.3165,42.3993,42.3165,42.3993,11381.0
2019-03-06 12:10:00,51.21,51.25,51.18,51.19,10087.0,42.3828,42.4159,42.3579,42.3662,10087.0
2019-03-06 12:20:00,51.19,51.28,51.17,51.27,37139.0,42.3662,42.4407,42.3497,42.4324,37139.0
2019-03-06 12:30:00,51.29,51.41,51.29,51.35,55394.0,42.449,42.5483,42.449,42.4986,55394.0
2019-03-06 12:40:00,51.36,51.38,51.34,51.37,21476.0,42.5069,42.5235,42.4903,42.5152,21476.0
2019-03-06 12:50:00,51.38,51.39,51.31,51.35,13059.0,42.5235,42.5317,42.4655,42.4986,13059.0
2019-03-06 13:00:00,51.36,51.36,51.32,51.34,15057.0,42.5069,42.5069,42.4738,42.4903,15057.0
2019-03-06 13:10:00,51.35,51.42,51.34,51.41,22546.0,42.4986,42.5566,42.4903,42.5483,22546.0
2019-03-06 13:20:00,51.37,51.38,51.33,51.37,27158.0,42.5152,42.5235,42.4821,42.5152,27158.0
2019-03-06 13:30:00,51.36,51.48,51.36,51.48,15312.0,42.5069,42.6062,42.5069,42.6062,15312.0
2019-03-06 13:40:00,51.48,51.49,51.44,51.47,16525.0,42.6062,42.6145,42.5731,42.5979,16525.0
2019-03-06 13:50:00,51.46,51.48,51.45,51.48,12735.0,42.5897,42.6062,42.5814,42.6062,12735.0
2019-03-06 14:00:00,51.48,51.51,51.47,51.49,17399.0,42.6062,42.631,42.5979,42.6145,17399.0
2019-03-06 14:10:00,51.5,51.54,51.49,51.54,17987.0,42.6228,42.6559,42.6145,42.6559,17987.0
2019-03-06 14:20:00,51.53,51.57,51.53,51.54,8708.0,42.6476,42.6807,42.6476,42.6559,8708.0
2019-03-06 14:30:00,51.54,51.54,51.48,51.51,18097.0,42.6559,42.6559,42.6062,42.631,18097.0
2019-03-06 14:40:00,51.51,51.59,51.51,51.58,27869.0,42.631,42.6973,42.631,42.689,27869.0
2019-03-06 14:50:00,51.59,51.61,51.54,51.59,40214.0,42.6973,42.7138,42.6559,42.6973,40214.0
2019-03-06 15:00:00,51.59,51.66,51.58,51.63,24075.0,42.6973,42.7552,42.689,42.7304,24075.0
2019-03-06 15:10:00,51.63,51.64,51.57,51.58,17755.0,42.7304,42.7386,42.6807,42.689,17755.0
2019-03-06 15:20:00,51.59,51.65,51.56,51.6,68613.0,42.6973,42.7469,42.6724,42.7055,68613.0
2019-03-06 15:30:00,51.6,51.67,51.59,51.66,29691.0,42.7055,42.7635,42.6973,42.7552,29691.0
2019-03-06 15:40:00,51.67,51.77,51.65,51.76,108327.0,42.7635,42.8462,42.7469,42.838,108327.0
2019-03-06 15:50:00,51.77,51.78,51.67,51.67,150995.0,42.8462,42.8545,42.7635,42.7635,150995.0
2019-03-07 09:30:00,51.56,51.62,51.52,51.55,37786.0,42.6724,42.7221,42.6393,42.6641,37786.0
2019-03-07 09:40:00,51.55,51.56,51.42,51.46,44933.0,42.6641,42.6724,42.5566,42.5897,44933.0
2019-03-07 09:50:00,51.48,51.51,51.37,51.45,64892.0,42.6062,42.631,42.5152,42.5814,64892.0
2019-03-07 10:00:00,51.44,51.48,51.41,51.45,27349.0,42.5731,42.6062,42.5483,42.5814,27349.0
2019-03-07 10:10:00,51.44,51.44,51.3,51.31,42447.0,42.5731,42.5731,42.4572,42.4655,42447.0
2019-03-07 10:20:00,51.31,51.31,51.25,51.28,36436.0,42.4655,42.4655,42.4159,42.4407,36436.0
2019-03-07 10:30:00,51.27,51.33,51.25,51.32,33992.0,42.4324,42.4821,42.4159,42.4738,33992.0
2019-03-07 10:40:00,51.3,51.35,51.24,51.35,31427.0,42.4572,42.4986,42.4076,42.4986,31427.0
2019-03-07 10:50:00,51.37,51.42,51.33,51.4,27032.0,42.5152,42.5566,42.4821,42.54,27032.0
2019-03-07 11:00:00,51.39,51.47,51.35,51.47,30030.0,42.5317,42.5979,42.4986,42.5979,30030.0
2019-03-07 11:10:00,51.48,51.49,51.33,51.34,25114.0,42.6062,42.6145,42.4821,42.4903,25114.0
2019-03-07 11:20:00,51.34,51.34,51.3,51.31,11406.0,42.4903,42.4903,42.4572,42.4655,11406.0
2019-03-07 11:30:00,51.34,51.42,51.34,51.41,28460.0,42.4903,42.5566,42.4903,42.5483,28460.0
2019-03-07 11:40:00,51.41,51.43,51.39,51.39,16126.0,42.5483,42.5648,42.5317,42.5317,16126.0
2019-03-07 11:50:00,51.39,51.47,51.39,51.43,21896.0,42.5317,42.5979,42.5317,42.5648,21896.0
2019-03-07 12:00:00,51.43,51.51,51.41,51.49,18600.0,42.5648,42.631,42.5483,42.6145,18600.0
2019-03-07 12:10:00,51.51,51.55,51.49,51.54,10160.0,42.631,42.6641,42.6145,42.6559,10160.0
2019-03-07 12:20:00,51.53,51.68,51.52,51.66,47264.0,42.6476,42.7717,42.6393,42.7552,47264.0
2019-03-07 12:30:00,51.65,51.77,51.55,51.77,60983.0,42.7469,42.8462,42.6641,42.8462,60983.0
2019-03-07 12:40:00,51.78,51.9,51.78,51.9,28699.0,42.8545,42.9538,42.8545,42.9538,28699.0
2019-03-07 12:50:00,51.91,51.96,51.89,51.96,39682.0,42.9621,43.0035,42.9455,43.0035,39682.0
2019-03-07 13:00:00,51.96,51.96,51.86,51.86,22880.0,43.0035,43.0035,42.9207,42.9207,22880.0
2019-03-07 13:10:00,51.87,51.89,51.87,51.88,22361.0,42.929,42.9455,42.929,42.9373,22361.0
2019-03-07 13:20:00,51.88,51.88,51.81,51.82,33716.0,42.9373,42.9373,42.8793,42.8876,33716.0
2019-03-07 13:30:00,51.82,51.82,51.67,51.68,15380.0,42.8876,42.8876,42.7635,42.7717,15380.0
2019-03-07 13:40:00,51.68,51.71,51.66,51.71,9175.0,42.7717,42.7966,42.7552,42.7966,9175.0
2019-03-07 13:50:00,51.71,51.72,51.66,51.69,17130.0,42.7966,42.8048,42.7552,42.78,17130.0
2019-03-07 14:00:00,51.69,51.75,51.63,51.66,26215.0,42.78,42.8297,42.7304,42.7552,26215.0
2019-03-07 14:10:00,51.66,51.66,51.54,51.54,11512.0,42.7552,42.7552,42.6559,42.6559,11512.0
2019-03-07 14:20:00,51.54,51.56,51.49,51.51,10289.0,42.6559,42.6724,42.6145,42.631,10289.0
2019-03-07 14:30:00,51.53,51.54,51.43,51.43,18756.0,42.6476,42.6559,42.5648,42.5648,18756.0
2019-03-07 14:40:00,51.43,51.44,51.36,51.38,38760.0,42.5648,42.5731,42.5069,42.5235,38760.0
2019-03-07 14:50:00,51.38,51.38,51.33,51.35,31791.0,42.5235,42.5235,42.4821,42.4986,31791.0
2019-03-07 15:00:00,51.34,51.34,51.24,51.26,36495.0,42.4903,42.4903,42.4076,42.4241,36495.0
2019-03-07 15:10:00,51.26,51.28,51.24,51.28,59805.0,42.4241,42.4407,42.4076,42.4407,59805.0
2019-03-07 15:20:00,51.28,51.33,51.21,51.21,27725.0,42.4407,42.4821,42.3828,42.3828,27725.0
2019-03-07 15:30:00,51.22,51.31,51.22,51.31,27285.0,42.391,42.4655,42.391,42.4655,27285.0
2019-03-07 15:40:00,51.3,51.34,51.26,51.31,58860.0,42.4572,42.4903,42.4241,42.4655,58860.0
2019-03-07 15:50:00,51.31,51.31,51.22,51.3,148843.0,42.4655,42.4655,42.391,42.4572,148843.0
2019-03-08 09:30:00,50.7,50.85,50.55,50.78,48581.0,41.9607,42.0848,41.8365,42.0269,48581.0
2019-03-08 09:40:00,50.77,50.85,50.72,50.83,53798.0,42.0186,42.0848,41.9772,42.0683,53798.0
2019-03-08 09:50:00,50.83,50.84,50.68,50.73,36653.0,42.0683,42.0765,41.9441,41.9855,36653.0
2019-03-08 10:00:00,50.71,50.71,50.6,50.68,40843.0,41.9689,41.9689,41.8779,41.9441,40843.0
2019-03-08 10:10:00,50.7,50.72,50.61,50.65,43247.0,41.9607,41.9772,41.8862,41.9193,43247.0
2019-03-08 10:20:00,50.64,50.73,50.61,50.71,20262.0,41.911,41.9855,41.8862,41.9689,20262.0
2019-03-08 10:30:00,50.7,50.74,50.62,50.63,17497.0,41.9607,41.9938,41.8945,41.9027,17497.0
2019-03-08 10:40:00,50.63,50.85,50.6,50.81,56842.0,41.9027,42.0848,41.8779,42.0517,56842.0
2019-03-08 10:50:00,50.82,50.82,50.72,50.73,19572.0,42.06,42.06,41.9772,41.9855,19572.0
2019-03-08 11:00:00,50.71,50.92,50.71,50.92,34169.0,41.9689,42.1427,41.9689,42.1427,34169.0
2019-03-08 11:10:00,50.92,51.1,50.91,51.08,37035.0,42.1427,42.2917,42.1345,42.2752,37035.0
2019-03-08 11:20:00,51.07,51.09,50.99,51.02,19244.0,42.2669,42.2834,42.2007,42.2255,19244.0
2019-03-08 11:30:00,51.01,51.08,50.98,50.98,8767.0,42.2172,42.2752,42.1924,42.1924,8767.0
2019-03-08 11:40:00,50.94,50.94,50.85,50.88,21765.0,42.1593,42.1593,42.0848,42.1096,21765.0
2019-03-08 11:50:00,50.87,50.91,50.84,50.87,15015.0,42.1014,42.1345,42.0765,42.1014,15015.0
2019-03-08 12:00:00,50.86,50.88,50.79,50.79,12329.0,42.0931,42.1096,42.0352,42.0352,12329.0
2019-03-08 12:10:00,50.8,50.82,50.76,50.77,15198.0,42.0434,42.06,42.0103,42.0186,15198.0
2019-03-08 12:20:00,50.77,50.79,50.72,50.77,24857.0,42.0186,42.0352,41.9772,42.0186,24857.0
2019-03-08 12:30:00,50.77,50.77,50.69,50.7,20212.0,42.0186,42.0186,41.9524,41.9607,20212.0
2019-03-08 12:40:00,50.69,50.72,50.67,50.67,14721.0,41.9524,41.9772,41.9358,41.9358,14721.0
2019-03-08 12:50:00,50.67,50.67,50.57,50.58,37139.0,41.9358,41.9358,41.8531,41.8614,37139.0
2019-03-08 13:00:00,50.6,50.64,50.58,50.58,22728.0,41.8779,41.911,41.8614,41.8614,22728.0
2019-03-08 13:10:00,50.59,50.67,50.59,50.67,13182.0,41.8696,41.9358,41.8696,41.9358,13182.0
2019-03-08 13:20:00,50.67,50.71,50.65,50.69,11667.0,41.9358,41.9689,41.9193,41.9524,11667.0
2019-03-08 13:30:00,50.7,50.72,50.69,50.72,17317.0,41.9607,41.9772,41.9524,41.9772,17317.0
2019-03-08 13:40:00,50.73,50.77,50.73,50.77,13532.0,41.9855,42.0186,41.9855,42.0186,13532.0
2019-03-08 13:50:00,50.76,50.77,50.76,50.76,13638.0,42.0103,42.0186,42.0103,42.0103,13638.0
2019-03-08 14:00:00,50.76,50.79,50.74,50.79,10976.0,42.0103,42.0352,41.9938,42.0352,10976.0
2019-03-08 14:10:00,50.8,50.82,50.8,50.81,12201.0,42.0434,42.06,42.0434,42.0517,12201.0
2019-03-08 14:20:00,50.81,50.88,50.81,50.87,14216.0,42.0517,42.1096,42.0517,42.1014,14216.0
2019-03-08 14:30:00,50.87,50.93,50.87,50.9,13559.0,42.1014,42.151,42.1014,42.1262,13559.0
2019-03-08 14:40:00,50.9,50.94,50.88,50.9,17874.0,42.1262,42.1593,42.1096,42.1262,17874.0
2019-03-08 14:50:00,50.91,51.04,50.91,50.91,28035.0,42.1345,42.2421,42.1345,42.1345,28035.0
2019-03-08 15:00:00,50.9,50.99,50.88,50.98,27503.0,42.1262,42.2007,42.1096,42.1924,27503.0
2019-03-08 15:10:00,50.96,50.96,50.8,50.81,32485.0,42.1758,42.1758,42.0434,42.0517,32485.0
2019-03-08 15:20:00,50.81,50.85,50.79,50.81,17630.0,42.0517,42.0848,42.0352,42.0517,17630.0
2019-03-08 15:30:00,50.81,50.92,50.8,50.86,28943.0,42.0517,42.1427,42.0434,42.0931,28943.0
2019-03-08 15:40:00,50.86,51.01,50.86,50.98,52268.0,42.0931,42.2172,42.0931,42.1924,52268.0
2019-03-08 15:50:00,50.99,51.12,50.99,51.09,137075.0,42.2007,42.3083,42.2007,42.2834,137075.0
2019-03-11 09:30:00,51.18,51.39,51.11,51.35,29865.0,42.3579,42.5317,42.3,42.4986,29865.0
2019-03-11 09:40:00,51.36,51.39,51.25,51.31,42369.0,42.5069,42.5317,42.4159,42.4655,42369.0
2019-03-11 09:50:00,51.31,51.41,51.28,51.41,34414.0,42.4655,42.5483,42.4407,42.5483,34414.0
2019-03-11 10:00:00,51.4,51.5,51.39,51.39,50847.0,42.54,42.6228,42.5317,42.5317,50847.0
2019-03-11 10:10:00,51.39,51.49,51.38,51.48,25787.0,42.5317,42.6145,42.5235,42.6062,25787.0
2019-03-11 10:20:00,51.47,51.49,51.43,51.49,34395.0,42.5979,42.6145,42.5648,42.6145,34395.0
2019-03-11 10:30:00,51.49,51.58,51.46,51.51,29282.0,42.6145,42.689,42.5897,42.631,29282.0
2019-03-11 10:40:00,51.5,51.56,51.5,51.54,17601.0,42.6228,42.6724,42.6228,42.6559,17601.0
2019-03-11 10:50:00,51.54,51.58,51.54,51.57,14233.0,42.6559,42.689,42.6559,42.6807,14233.0
2019-03-11 11:00:00,51.58,51.66,51.57,51.66,31793.0,42.689,42.7552,42.6807,42.7552,31793.0
2019-03-11 11:10:00,51.66,51.72,51.65,51.67,20421.0,42.7552,42.8048,42.7469,42.7635,20421.0
2019-03-11 11:20:00,51.67,51.74,51.65,51.73,13597.0,42.7635,42.8214,42.7469,42.8131,13597.0
2019-03-11 11:30:00,51.73,51.83,51.67,51.79,33386.0,42.8131,42.8959,42.7635,42.8628,33386.0
2019-03-11 11:40:00,51.8,51.85,51.73,51.73,19364.0,42.8711,42.9124,42.8131,42.8131,19364.0
2019-03-11 11:50:00,51.73,51.75,51.68,51.74,12018.0,42.8131,42.8297,42.7717,42.8214,12018.0
2019-03-11 12:00:00,51.74,51.87,51.71,51.87,17765.0,42.8214,42.929,42.7966,42.929,17765.0
2019-03-11 12:10:00,51.87,51.88,51.82,51.82,13421.0,42.929,42.9373,42.8876,42.8876,13421.0
2019-03-11 12:20:00,51.82,51.91,51.82,51.86,15971.0,42.8876,42.9621,42.8876,42.9207,15971.0
2019-03-11 12:30:00,51.87,51.94,51.87,51.94,21155.0,42.929,42.9869,42.929,42.9869,21155.0
2019-03-11 12:40:00,51.94,51.97,51.93,51.93,22100.0,42.9869,43.0118,42.9786,42.9786,22100.0
2019-03-11 12:50:00,51.92,51.95,51.91,51.93,8666.0,42.9704,42.9952,42.9621,42.9786,8666.0
2019-03-11 13:00:00,51.93,51.95,51.9,51.92,8854.0,42.9786,42.9952,42.9538,42.9704,8854.0
2019-03-11 13:10:00,51.92,51.99,51.92,51.99,17563.0,42.9704,43.0283,42.9704,43.0283,17563.0
2019-03-11 13:20:00,51.99,52.0,51.94,51.94,13223.0,43.0283,43.0366,42.9869,42.9869,13223.0
2019-03-11 13:30:00,51.95,51.99,51.95,51.97,2683.0,42.9952,43.0283,42.9952,43.0118,2683.0
2019-03-11 13:40:00,51.97,51.99,51.93,51.93,10159.0,43.0118,43.0283,42.9786,42.9786,10159.0
2019-03-11 13:50:00,51.94,51.98,51.94,51.98,14901.0,42.9869,43.02,42.9869,43.02,14901.0
2019-03-11 14:00:00,51.99,51.99,51.94,51.96,13055.0,43.0283,43.0283,42.9869,43.0035,13055.0
2019-03-11 14:10:00,51.96,51.99,51.94,51.95,20030.0,43.0035,43.0283,42.9869,42.9952,20030.0
2019-03-11 14:20:00,51.95,51.99,51.95,51.99,9071.0,42.9952,43.0283,42.9952,43.0283,9071.0
2019-03-11 14:30:00,51.98,52.06,51.98,52.05,63321.0,43.02,43.0862,43.02,43.078,63321.0
2019-03-11 14:40:00,52.05,52.09,52.03,52.03,21342.0,43.078,43.1111,43.0614,43.0614,21342.0
2019-03-11 14:50:00,52.03,52.06,52.0,52.02,21244.0,43.0614,43.0862,43.0366,43.0531,21244.0
2019-03-11 15:00:00,52.01,52.01,51.97,51.98,23973.0,43.0449,43.0449,43.0118,43.02,23973.0
2019-03-11 15:10:00,51.97,52.02,51.97,52.02,18782.0,43.0118,43.0531,43.0118,43.0531,18782.0
2019-03-11 15:20:00,52.02,52.04,51.94,51.97,35052.0,43.0531,43.0697,42.9869,43.0118,35052.0
2019-03-11 15:30:00,51.98,52.02,51.96,51.97,35140.0,43.02,43.0531,43.0035,43.0118,35140.0
2019-03-11 15:40:00,51.96,51.96,51.89,51.95,43388.0,43.0035,43.0035,42.9455,42.9952,43388.0
2019-03-11 15:50:00,51.94,51.98,51.89,51.91,113501.0,42.9869,43.02,42.9455,42.9621,113501.0
2019-03-12 09:30:00,51.91,52.04,51.86,51.86,43913.0,42.9621,43.0697,42.9207,42.9207,43913.0
2019-03-12 09:40:00,51.84,51.85,51.69,51.7,46129.0,42.9042,42.9124,42.78,42.7883,46129.0
2019-03-12 09:50:00,51.7,51.94,51.69,51.84,39698.0,42.7883,42.9869,42.78,42.9042,39698.0
2019-03-12 10:00:00,51.84,52.04,51.8,52.01,52427.0,42.9042,43.0697,42.8711,43.0449,52427.0
2019-03-12 10:10:00,52.01,52.02,51.88,52.0,42908.0,43.0449,43.0531,42.9373,43.0366,42908.0
2019-03-12 10:20:00,52.01,52.03,51.96,51.99,22451.0,43.0449,43.0614,43.0035,43.0283,22451.0
2019-03-12 10:30:00,52.0,52.23,52.0,52.19,55070.0,43.0366,43.2269,43.0366,43.1938,55070.0
2019-03-12 10:40:00,52.18,52.18,52.09,52.18,27236.0,43.1856,43.1856,43.1111,43.1856,27236.0
2019-03-12 10:50:00,52.2,52.27,52.14,52.14,32048.0,43.2021,43.26,43.1524,43.1524,32048.0
2019-03-12 11:00:00,52.13,52.13,52.02,52.12,41301.0,43.1442,43.1442,43.0531,43.1359,41301.0
2019-03-12 11:10:00,52.12,52.15,51.97,51.98,45819.0,43.1359,43.1607,43.0118,43.02,45819.0
2019-03-12 11:20:00,51.98,52.1,51.98,52.06,29677.0,43.02,43.1193,43.02,43.0862,29677.0
2019-03-12 11:30:00,52.05,52.11,52.03,52.1,23208.0,43.078,43.1276,43.0614,43.1193,23208.0
2019-03-12 11:40:00,52.09,52.19,52.09,52.16,17507.0,43.1111,43.1938,43.1111,43.169,17507.0
2019-03-12 11:50:00,52.15,52.26,52.12,52.23,28073.0,43.1607,43.2518,43.1359,43.2269,28073.0
2019-03-12 12:00:00,52.22,52.22,52.17,52.17,26631.0,43.2187,43.2187,43.1773,43.1773,26631.0
2019-03-12 12:10:00,52.17,52.24,52.17,52.2,11848.0,43.1773,43.2352,43.1773,43.2021,11848.0
2019-03-12 12:20:00,52.19,52.24,52.14,52.2,30672.0,43.1938,43.2352,43.1524,43.2021,30672.0
2019-03-12 12:30:00,52.2,52.23,52.13,52.15,33143.0,43.2021,43.2269,43.1442,43.1607,33143.0
2019-03-12 12:40:00,52.16,52.21,52.16,52.17,27676.0,43.169,43.2104,43.169,43.1773,27676.0
2019-03-12 12:50:00,52.16,52.16,52.05,52.09,16136.0,43.169,43.169,43.078,43.1111,16136.0
2019-03-12 13:00:00,52.1,52.16,52.08,52.1,23403.0,43.1193,43.169,43.1028,43.1193,23403.0
2019-03-12 13:10:00,52.1,52.1,52.03,52.06,17821.0,43.1193,43.1193,43.0614,43.0862,17821.0
2019-03-12 13:20:00,52.07,52.13,52.07,52.09,22628.0,43.0945,43.1442,43.0945,43.1111,22628.0
2019-03-12 13:30:00,52.09,52.15,52.04,52.15,18075.0,43.1111,43.1607,43.0697,43.1607,18075.0
2019-03-12 13:40:00,52.16,52.16,52.11,52.16,12773.0,43.169,43.169,43.1276,43.169,12773.0
2019-03-12 13:50:00,52.15,52.18,52.14,52.16,20549.0,43.1607,43.1856,43.1524,43.169,20549.0
2019-03-12 14:00:00,52.16,52.19,52.14,52.18,28343.0,43.169,43.1938,43.1524,43.1856,28343.0
2019-03-12 14:10:00,52.19,52.26,52.18,52.25,39584.0,43.1938,43.2518,43.1856,43.2435,39584.0
2019-03-12 14:20:00,52.25,52.25,52.12,52.13,23447.0,43.2435,43.2435,43.1359,43.1442,23447.0
2019-03-12 14:30:00,52.14,52.19,52.1,52.19,26241.0,43.1524,43.1938,43.1193,43.1938,26241.0
2019-03-12 14:40:00,52.2,52.26,52.19,52.21,32024.0,43.2021,43.2518,43.1938,43.2104,32024.0
2019-03-12 14:50:00,52.2,52.25,52.17,52.22,23616.0,43.2021,43.2435,43.1773,43.2187,23616.0
2019-03-12 15:00:00,52.23,52.23,52.18,52.2,17355.0,43.2269,43.2269,43.1856,43.2021,17355.0
2019-03-12 15:10:00,52.18,52.18,52.03,52.03,27968.0,43.1856,43.1856,43.0614,43.0614,27968.0
2019-03-12 15:20:00,52.02,52.04,51.98,51.99,64602.0,43.0531,43.0697,43.02,43.0283,64602.0
2019-03-12 15:30:00,51.99,52.01,51.93,51.97,37158.0,43.0283,43.0449,42.9786,43.0118,37158.0
2019-03-12 15:40:00,51.97,52.11,51.95,52.07,46582.0,43.0118,43.1276,42.9952,43.0945,46582.0
2019-03-12 15:50:00,52.08,52.18,52.05,52.18,126506.0,43.1028,43.1856,43.078,43.1856,126506.0
2019-03-13 09:30:00,52.41,52.41,52.19,52.2,38410.0,43.3759,43.3759,43.1938,43.2021,38410.0
2019-03-13 09:40:00,52.19,52.38,52.15,52.38,33447.0,43.1938,43.3511,43.1607,43.3511,33447.0
2019-03-13 09:50:00,52.39,52.51,52.38,52.39,55029.0,43.3594,43.4587,43.3511,43.3594,55029.0
2019-03-13 10:00:00,52.4,52.44,52.35,52.36,47391.0,43.3676,43.4007,43.3263,43.3345,47391.0
2019-03-13 10:10:00,52.37,52.37,52.26,52.35,34827.0,43.3428,43.3428,43.2518,43.3263,34827.0
2019-03-13 10:20:00,52.35,52.39,52.26,52.26,32286.0,43.3263,43.3594,43.2518,43.2518,32286.0
2019-03-13 10:30:00,52.26,52.41,52.26,52.41,32327.0,43.2518,43.3759,43.2518,43.3759,32327.0
2019-03-13 10:40:00,52.4,52.5,52.39,52.5,32094.0,43.3676,43.4504,43.3594,43.4504,32094.0
2019-03-13 10:50:00,52.5,52.63,52.48,52.57,50240.0,43.4504,43.558,43.4338,43.5083,50240.0
2019-03-13 11:00:00,52.57,52.68,52.56,52.66,37814.0,43.5083,43.5994,43.5001,43.5828,37814.0
2019-03-13 11:10:00,52.66,52.74,52.65,52.72,33984.0,43.5828,43.649,43.5745,43.6325,33984.0
2019-03-13 11:20:00,52.72,52.82,52.69,52.79,34284.0,43.6325,43.7152,43.6076,43.6904,34284.0
2019-03-13 11:30:00,52.79,52.85,52.75,52.78,29688.0,43.6904,43.7401,43.6573,43.6821,29688.0
2019-03-13 11:40:00,52.78,52.79,52.67,52.71,32345.0,43.6821,43.6904,43.5911,43.6242,32345.0
2019-03-13 11:50:00,52.72,52.8,52.7,52.76,19291.0,43.6325,43.6987,43.6159,43.6656,19291.0
2019-03-13 12:00:00,52.76,52.82,52.7,52.77,31864.0,43.6656,43.7152,43.6159,43.6739,31864.0
2019-03-13 12:10:00,52.76,52.78,52.73,52.73,15657.0,43.6656,43.6821,43.6407,43.6407,15657.0
2019-03-13 12:20:00,52.72,52.72,52.67,52.68,20775.0,43.6325,43.6325,43.5911,43.5994,20775.0
2019-03-13 12:30:00,52.67,52.7,52.65,52.7,26572.0,43.5911,43.6159,43.5745,43.6159,26572.0
2019-03-13 12:40:00,52.69,52.72,52.66,52.69,13376.0,43.6076,43.6325,43.5828,43.6076,13376.0
2019-03-13 12:50:00,52.7,52.73,52.67,52.72,13324.0,43.6159,43.6407,43.5911,43.6325,13324.0
2019-03-13 13:00:00,52.73,52.74,52.67,52.69,25313.0,43.6407,43.649,43.5911,43.6076,25313.0
2019-03-13 13:10:00,52.68,52.73,52.67,52.68,13866.0,43.5994,43.6407,43.5911,43.5994,13866.0
2019-03-13 13:20:00,52.68,52.7,52.63,52.63,13992.0,43.5994,43.6159,43.558,43.558,13992.0
2019-03-13 13:30:00,52.64,52.68,52.63,52.68,14377.0,43.5663,43.5994,43.558,43.5994,14377.0
2019-03-13 13:40:00,52.68,52.71,52.62,52.64,13315.0,43.5994,43.6242,43.5497,43.5663,13315.0
2019-03-13 13:50:00,52.64,52.68,52.64,52.68,16470.0,43.5663,43.5994,43.5663,43.5994,16470.0
2019-03-13 14:00:00,52.7,52.84,52.7,52.81,45314.0,43.6159,43.7318,43.6159,43.707,45314.0
2019-03-13 14:10:00,52.8,52.82,52.76,52.78,14356.0,43.6987,43.7152,43.6656,43.6821,14356.0
2019-03-13 14:20:00,52.78,52.84,52.77,52.79,18695.0,43.6821,43.7318,43.6739,43.6904,18695.0
2019-03-13 14:30:00,52.78,52.78,52.71,52.74,23244.0,43.6821,43.6821,43.6242,43.649,23244.0
2019-03-13 14:40:00,52.73,52.74,52.63,52.67,53769.0,43.6407,43.649,43.558,43.5911,53769.0
2019-03-13 14:50:00,52.67,52.72,52.61,52.71,26943.0,43.5911,43.6325,43.5414,43.6242,26943.0
2019-03-13 15:00:00,52.7,52.71,52.66,52.68,16072.0,43.6159,43.6242,43.5828,43.5994,16072.0
2019-03-13 15:10:00,52.68,52.68,52.61,52.64,26703.0,43.5994,43.5994,43.5414,43.5663,26703.0
2019-03-13 15:20:00,52.63,52.69,52.61,52.64,27335.0,43.558,43.6076,43.5414,43.5663,27335.0
2019-03-13 15:30:00,52.62,52.72,52.62,52.71,33368.0,43.5497,43.6325,43.5497,43.6242,33368.0
2019-03-13 15:40:00,52.71,52.74,52.59,52.6,49292.0,43.6242,43.649,43.5249,43.5332,49292.0
2019-03-13 15:50:00,52.6,52.65,52.51,52.58,194917.0,43.5332,43.5745,43.4587,43.5166,194917.0
2019-03-14 09:30:00,52.6,52.67,52.51,52.56,52405.0,43.5332,43.5911,43.4587,43.5001,52405.0
2019-03-14 09:40:00,52.56,52.67,52.56,52.66,27083.0,43.5001,43.5911,43.5001,43.5828,27083.0
2019-03-14 09:50:00,52.66,52.7,52.58,52.64,25347.0,43.5828,43.6159,43.5166,43.5663,25347.0
2019-03-14 10:00:00,52.63,52.66,52.59,52.61,25265.0,43.558,43.5828,43.5249,43.5414,25265.0
2019-03-14 10:10:00,52.6,52.64,52.59,52.63,17338.0,43.5332,43.5663,43.5249,43.558,17338.0
2019-03-14 10:20:00,52.64,52.74,52.64,52.7,13075.0,43.5663,43.649,43.5663,43.6159,13075.0
2019-03-14 10:30:00,52.7,52.8,52.67,52.68,30824.0,43.6159,43.6987,43.5911,43.5994,30824.0
2019-03-14 10:40:00,52.67,52.69,52.63,52.65,26325.0,43.5911,43.6076,43.558,43.5745,26325.0
2019-03-14 10:50:00,52.65,52.71,52.63,52.65,19644.0,43.5745,43.6242,43.558,43.5745,19644.0
2019-03-14 11:00:00,52.66,52.72,52.62,52.71,25131.0,43.5828,43.6325,43.5497,43.6242,25131.0
2019-03-14 11:10:00,52.71,52.83,52.71,52.83,14506.0,43.6242,43.7235,43.6242,43.7235,14506.0
2019-03-14 11:20:00,52.83,52.87,52.8,52.82,16124.0,43.7235,43.7566,43.6987,43.7152,16124.0
2019-03-14 11:30:00,52.81,52.87,52.8,52.82,18096.0,43.707,43.7566,43.6987,43.7152,18096.0
2019-03-14 11:40:00,52.82,52.82,52.75,52.79,27962.0,43.7152,43.7152,43.6573,43.6904,27962.0
2019-03-14 11:50:00,52.79,52.8,52.77,52.8,19646.0,43.6904,43.6987,43.6739,43.6987,19646.0
2019-03-14 12:00:00,52.8,52.88,52.8,52.88,18763.0,43.6987,43.7649,43.6987,43.7649,18763.0
2019-03-14 12:10:00,52.87,52.89,52.86,52.88,13682.0,43.7566,43.7732,43.7483,43.7649,13682.0
2019-03-14 12:20:00,52.88,52.88,52.83,52.83,15115.0,43.7649,43.7649,43.7235,43.7235,15115.0
2019-03-14 12:30:00,52.82,52.85,52.81,52.81,8469.0,43.7152,43.7401,43.707,43.707,8469.0
2019-03-14 12:40:00,52.82,52.86,52.82,52.83,8876.0,43.7152,43.7483,43.7152,43.7235,8876.0
2019-03-14 12:50:00,52.84,52.87,52.8,52.82,14424.0,43.7318,43.7566,43.6987,43.7152,14424.0
2019-03-14 13:00:00,52.81,52.83,52.79,52.81,11096.0,43.707,43.7235,43.6904,43.707,11096.0
2019-03-14 13:10:00,52.81,52.85,52.8,52.84,4069.0,43.707,43.7401,43.6987,43.7318,4069.0
2019-03-14 13:20:00,52.85,52.86,52.81,52.84,11200.0,43.7401,43.7483,43.707,43.7318,11200.0
2019-03-14 13:30:00,52.86,52.88,52.85,52.87,8330.0,43.7483,43.7649,43.7401,43.7566,8330.0
2019-03-14 13:40:00,52.87,52.87,52.85,52.86,5453.0,43.7566,43.7566,43.7401,43.7483,5453.0
2019-03-14 13:50:00,52.87,52.88,52.81,52.87,11648.0,43.7566,43.7649,43.707,43.7566,11648.0
2019-03-14 14:00:00,52.87,52.87,52.83,52.87,8898.0,43.7566,43.7566,43.7235,43.7566,8898.0
2019-03-14 14:10:00,52.87,52.87,52.84,52.86,9317.0,43.7566,43.7566,43.7318,43.7483,9317.0
2019-03-14 14:20:00,52.87,52.91,52.86,52.88,16372.0,43.7566,43.7897,43.7483,43.7649,16372.0
2019-03-14 14:30:00,52.87,52.92,52.87,52.9,10244.0,43.7566,43.798,43.7566,43.7814,10244.0
2019-03-14 14:40:00,52.91,52.95,52.91,52.91,21574.0,43.7897,43.8228,43.7897,43.7897,21574.0
2019-03-14 14:50:00,52.92,52.93,52.88,52.9,16779.0,43.798,43.8063,43.7649,43.7814,16779.0
2019-03-14 15:00:00,52.9,52.93,52.87,52.91,11590.0,43.7814,43.8063,43.7566,43.7897,11590.0
2019-03-14 15:10:00,52.92,52.95,52.9,52.95,44556.0,43.798,43.8228,43.7814,43.8228,44556.0
2019-03-14 15:20:00,52.94,52.94,52.9,52.91,26171.0,43.8146,43.8146,43.7814,43.7897,26171.0
2019-03-14 15:30:00,52.91,52.94,52.87,52.93,52489.0,43.7897,43.8146,43.7566,43.8063,52489.0
2019-03-14 15:40:00,52.93,52.94,52.88,52.92,53184.0,43.8063,43.8146,43.7649,43.798,53184.0
2019-03-14 15:50:00,52.92,52.93,52.71,52.75,200723.0,43.798,43.8063,43.6242,43.6573,200723.0
2019-03-15 09:30:00,52.94,53.16,52.93,53.14,46332.0,43.8146,43.9966,43.8063,43.9801,46332.0
2019-03-15 09:40:00,53.15,53.38,53.14,53.38,59982.0,43.9884,44.1787,43.9801,44.1787,59982.0
2019-03-15 09:50:00,53.38,53.46,53.31,53.37,81576.0,44.1787,44.2449,44.1208,44.1704,81576.0
2019-03-15 10:00:00,53.37,53.41,53.23,53.24,36411.0,44.1704,44.2035,44.0546,44.0628,36411.0
2019-03-15 10:10:00,53.23,53.26,53.17,53.26,38788.0,44.0546,44.0794,44.0049,44.0794,38788.0
2019-03-15 10:20:00,53.27,53.32,53.24,53.25,38776.0,44.0877,44.129,44.0628,44.0711,38776.0
2019-03-15 10:30:00,53.26,53.33,53.23,53.25,41967.0,44.0794,44.1373,44.0546,44.0711,41967.0
2019-03-15 10:40:00,53.25,53.3,53.19,53.19,23989.0,44.0711,44.1125,44.0215,44.0215,23989.0
2019-03-15 10:50:00,53.19,53.28,53.19,53.24,23651.0,44.0215,44.0959,44.0215,44.0628,23651.0
2019-03-15 11:00:00,53.24,53.24,53.17,53.19,21680.0,44.0628,44.0628,44.0049,44.0215,21680.0
2019-03-15 11:10:00,53.2,53.29,53.19,53.29,17754.0,44.0297,44.1042,44.0215,44.1042,17754.0
2019-03-15 11:20:00,53.29,53.37,53.28,53.28,30548.0,44.1042,44.1704,44.0959,44.0959,30548.0
2019-03-15 11:30:00,53.3,53.33,53.28,53.32,23897.0,44.1125,44.1373,44.0959,44.129,23897.0
2019-03-15 11:40:00,53.32,53.37,53.28,53.37,25986.0,44.129,44.1704,44.0959,44.1704,25986.0
2019-03-15 11:50:00,53.37,53.4,53.33,53.36,23679.0,44.1704,44.1953,44.1373,44.1622,23679.0
2019-03-15 12:00:00,53.36,53.43,53.32,53.43,28960.0,44.1622,44.2201,44.129,44.2201,28960.0
2019-03-15 12:10:00,53.43,53.47,53.41,53.45,22146.0,44.2201,44.2532,44.2035,44.2366,22146.0
2019-03-15 12:20:00,53.46,53.5,53.44,53.45,28372.0,44.2449,44.278,44.2284,44.2366,28372.0
2019-03-15 12:30:00,53.44,53.55,53.44,53.55,22422.0,44.2284,44.3194,44.2284,44.3194,22422.0
2019-03-15 12:40:00,53.55,53.58,53.52,53.54,13892.0,44.3194,44.3442,44.2946,44.3111,13892.0
2019-03-15 12:50:00,53.55,53.61,53.51,53.53,32820.0,44.3194,44.3691,44.2863,44.3028,32820.0
2019-03-15 13:00:00,53.53,53.57,53.49,53.5,26568.0,44.3028,44.336,44.2697,44.278,26568.0
2019-03-15 13:10:00,53.52,53.55,53.51,53.52,16228.0,44.2946,44.3194,44.2863,44.2946,16228.0
2019-03-15 13:20:00,53.53,53.53,53.47,53.48,17907.0,44.3028,44.3028,44.2532,44.2615,17907.0
2019-03-15 13:30:00,53.47,53.51,53.47,53.49,11303.0,44.2532,44.2863,44.2532,44.2697,11303.0
2019-03-15 13:40:00,53.49,53.54,53.48,53.5,11391.0,44.2697,44.3111,44.2615,44.278,11391.0
2019-03-15 13:50:00,53.49,53.53,53.44,53.44,16018.0,44.2697,44.3028,44.2284,44.2284,16018.0
2019-03-15 14:00:00,53.43,53.51,53.43,53.5,26113.0,44.2201,44.2863,44.2201,44.278,26113.0
2019-03-15 14:10:00,53.49,53.54,53.49,53.5,19194.0,44.2697,44.3111,44.2697,44.278,19194.0
2019-03-15 14:20:00,53.49,53.53,53.48,53.48,13224.0,44.2697,44.3028,44.2615,44.2615,13224.0
2019-03-15 14:30:00,53.47,53.49,53.44,53.48,25417.0,44.2532,44.2697,44.2284,44.2615,25417.0
2019-03-15 14:40:00,53.49,53.49,53.44,53.46,15031.0,44.2697,44.2697,44.2284,44.2449,15031.0
2019-03-15 14:50:00,53.45,53.45,53.42,53.44,13694.0,44.2366,44.2366,44.2118,44.2284,13694.0
2019-03-15 15:00:00,53.44,53.46,53.42,53.42,22045.0,44.2284,44.2449,44.2118,44.2118,22045.0
2019-03-15 15:10:00,53.42,53.42,53.37,53.37,20239.0,44.2118,44.2118,44.1704,44.1704,20239.0
2019-03-15 15:20:00,53.38,53.44,53.38,53.42,23648.0,44.1787,44.2284,44.1787,44.2118,23648.0
2019-03-15 15:30:00,53.43,53.45,53.41,53.41,31703.0,44.2201,44.2366,44.2035,44.2035,31703.0
2019-03-15 15:40:00,53.41,53.47,53.41,53.44,35076.0,44.2035,44.2532,44.2035,44.2284,35076.0
2019-03-15 15:50:00,53.44,53.44,53.19,53.21,178657.0,44.2284,44.2284,44.0215,44.038,178657.0
2019-03-18 09:30:00,53.27,53.63,53.09,53.58,37968.0,44.0877,44.3856,43.9387,44.3442,37968.0
2019-03-18 09:40:00,53.58,53.68,53.54,53.66,41007.0,44.3442,44.427,44.3111,44.4104,41007.0
2019-03-18 09:50:00,53.67,53.85,53.66,53.83,62482.0,44.4187,44.5677,44.4104,44.5511,62482.0
2019-03-18 10:00:00,53.83,53.88,53.81,53.81,40177.0,44.5511,44.5925,44.5346,44.5346,40177.0
2019-03-18 10:10:00,53.82,53.82,53.72,53.81,24767.0,44.5429,44.5429,44.4601,44.5346,24767.0
2019-03-18 10:20:00,53.82,53.85,53.75,53.79,26002.0,44.5429,44.5677,44.4849,44.518,26002.0
2019-03-18 10:30:00,53.79,53.82,53.74,53.77,26876.0,44.518,44.5429,44.4767,44.5015,26876.0
2019-03-18 10:40:00,53.78,53.88,53.78,53.88,23694.0,44.5098,44.5925,44.5098,44.5925,23694.0
2019-03-18 10:50:00,53.87,53.93,53.82,53.82,34641.0,44.5842,44.6339,44.5429,44.5429,34641.0
2019-03-18 11:00:00,53.82,53.82,53.63,53.63,22380.0,44.5429,44.5429,44.3856,44.3856,22380.0
2019-03-18 11:10:00,53.61,53.65,53.54,53.55,30353.0,44.3691,44.4022,44.3111,44.3194,30353.0
2019-03-18 11:20:00,53.55,53.55,53.4,53.42,43456.0,44.3194,44.3194,44.1953,44.2118,43456.0
2019-03-18 11:30:00,53.41,53.41,53.28,53.37,36360.0,44.2035,44.2035,44.0959,44.1704,36360.0
2019-03-18 11:40:00,53.36,53.44,53.34,53.43,17218.0,44.1622,44.2284,44.1456,44.2201,17218.0
2019-03-18 11:50:00,53.43,53.44,53.39,53.4,11787.0,44.2201,44.2284,44.187,44.1953,11787.0
2019-03-18 12:00:00,53.4,53.43,53.36,53.38,18661.0,44.1953,44.2201,44.1622,44.1787,18661.0
2019-03-18 12:10:00,53.38,53.4,53.35,53.35,12105.0,44.1787,44.1953,44.1539,44.1539,12105.0
2019-03-18 12:20:00,53.35,53.42,53.33,53.41,21171.0,44.1539,44.2118,44.1373,44.2035,21171.0
2019-03-18 12:30:00,53.41,53.41,53.33,53.34,22040.0,44.2035,44.2035,44.1373,44.1456,22040.0
2019-03-18 12:40:00,53.34,53.47,53.33,53.46,17227.0,44.1456,44.2532,44.1373,44.2449,17227.0
2019-03-18 12:50:00,53.46,53.52,53.42,53.43,13976.0,44.2449,44.2946,44.2118,44.2201,13976.0
2019-03-18 13:00:00,53.44,53.48,53.42,53.45,16413.0,44.2284,44.2615,44.2118,44.2366,16413.0
2019-03-18 13:10:00,53.45,53.47,53.39,53.39,18747.0,44.2366,44.2532,44.187,44.187,18747.0
2019-03-18 13:20:00,53.4,53.45,53.39,53.41,19990.0,44.1953,44.2366,44.187,44.2035,19990.0
2019-03-18 13:30:00,53.41,53.42,53.38,53.39,11729.0,44.2035,44.2118,44.1787,44.187,11729.0
2019-03-18 13:40:00,53.39,53.48,53.39,53.48,15305.0,44.187,44.2615,44.187,44.2615,15305.0
2019-03-18 13:50:00,53.47,53.48,53.44,53.48,11576.0,44.2532,44.2615,44.2284,44.2615,11576.0
2019-03-18 14:00:00,53.49,53.51,53.46,53.46,15369.0,44.2697,44.2863,44.2449,44.2449,15369.0
2019-03-18 14:10:00,53.46,53.49,53.42,53.49,11170.0,44.2449,44.2697,44.2118,44.2697,11170.0
2019-03-18 14:20:00,53.48,53.53,53.47,53.52,11358.0,44.2615,44.3028,44.2532,44.2946,11358.0
2019-03-18 14:30:00,53.52,53.57,53.5,53.55,17779.0,44.2946,44.336,44.278,44.3194,17779.0
2019-03-18 14:40:00,53.55,53.55,53.52,53.52,10814.0,44.3194,44.3194,44.2946,44.2946,10814.0
2019-03-18 14:50:00,53.52,53.52,53.47,53.5,16545.0,44.2946,44.2946,44.2532,44.278,16545.0
2019-03-18 15:00:00,53.52,53.52,53.46,53.46,14374.0,44.2946,44.2946,44.2449,44.2449,14374.0
2019-03-18 15:10:00,53.47,53.52,53.43,53.52,15007.0,44.2532,44.2946,44.2201,44.2946,15007.0
2019-03-18 15:20:00,53.51,53.52,53.46,53.47,18637.0,44.2863,44.2946,44.2449,44.2532,18637.0
2019-03-18 15:30:00,53.47,53.51,53.47,53.51,20302.0,44.2532,44.2863,44.2532,44.2863,20302.0
2019-03-18 15:40:00,53.5,53.59,53.49,53.56,27448.0,44.278,44.3525,44.2697,44.3277,27448.0
2019-03-18 15:50:00,53.56,53.56,53.48,53.51,72335.0,44.3277,44.3277,44.2615,44.2863,72335.0
2019-03-19 09:30:00,53.72,54.0,53.63,53.86,32675.0,44.4601,44.6918,44.3856,44.576,32675.0
2019-03-19 09:40:00,53.85,53.85,53.7,53.73,32344.0,44.5677,44.5677,44.4435,44.4684,32344.0
2019-03-19 09:50:00,53.74,53.81,53.72,53.77,28468.0,44.4767,44.5346,44.4601,44.5015,28468.0
2019-03-19 10:00:00,53.78,53.83,53.76,53.81,26529.0,44.5098,44.5511,44.4932,44.5346,26529.0
2019-03-19 10:10:00,53.82,53.85,53.73,53.77,25973.0,44.5429,44.5677,44.4684,44.5015,25973.0
2019-03-19 10:20:00,53.75,53.75,53.53,53.55,28909.0,44.4849,44.4849,44.3028,44.3194,28909.0
2019-03-19 10:30:00,53.55,53.64,53.55,53.59,21311.0,44.3194,44.3939,44.3194,44.3525,21311.0
2019-03-19 10:40:00,53.58,53.65,53.58,53.59,24678.0,44.3442,44.4022,44.3442,44.3525,24678.0
2019-03-19 10:50:00,53.58,53.63,53.51,53.51,26986.0,44.3442,44.3856,44.2863,44.2863,26986.0
2019-03-19 11:00:00,53.51,53.57,53.51,53.55,25149.0,44.2863,44.336,44.2863,44.3194,25149.0
2019-03-19 11:10:00,53.54,53.54,53.49,53.52,30939.0,44.3111,44.3111,44.2697,44.2946,30939.0
2019-03-19 11:20:00,53.52,53.59,53.49,53.56,51057.0,44.2946,44.3525,44.2697,44.3277,51057.0
2019-03-19 11:30:00,53.55,53.62,53.54,53.6,24270.0,44.3194,44.3773,44.3111,44.3608,24270.0
2019-03-19 11:40:00,53.59,53.62,53.57,53.61,18803.0,44.3525,44.3773,44.336,44.3691,18803.0
2019-03-19 11:50:00,53.61,53.72,53.6,53.72,28366.0,44.3691,44.4601,44.3608,44.4601,28366.0
2019-03-19 12:00:00,53.74,53.82,53.74,53.77,34564.0,44.4767,44.5429,44.4767,44.5015,34564.0
2019-03-19 12:10:00,53.78,53.79,53.74,53.74,14967.0,44.5098,44.518,44.4767,44.4767,14967.0
2019-03-19 12:20:00,53.74,53.75,53.68,53.68,10009.0,44.4767,44.4849,44.427,44.427,10009.0
2019-03-19 12:30:00,53.68,53.71,53.59,53.59,17291.0,44.427,44.4518,44.3525,44.3525,17291.0
2019-03-19 12:40:00,53.59,53.62,53.4,53.41,43733.0,44.3525,44.3773,44.1953,44.2035,43733.0
2019-03-19 12:50:00,53.39,53.5,53.37,53.5,28504.0,44.187,44.278,44.1704,44.278,28504.0
2019-03-19 13:00:00,53.5,53.55,53.47,53.47,13337.0,44.278,44.3194,44.2532,44.2532,13337.0
2019-03-19 13:10:00,53.46,53.52,53.45,53.48,23283.0,44.2449,44.2946,44.2366,44.2615,23283.0
2019-03-19 13:20:00,53.48,53.54,53.46,53.46,17996.0,44.2615,44.3111,44.2449,44.2449,17996.0
2019-03-19 13:30:00,53.47,53.49,53.44,53.44,20202.0,44.2532,44.2697,44.2284,44.2284,20202.0
2019-03-19 13:40:00,53.45,53.46,53.38,53.39,17189.0,44.2366,44.2449,44.1787,44.187,17189.0
2019-03-19 13:50:00,53.39,53.42,53.33,53.4,19751.0,44.187,44.2118,44.1373,44.1953,19751.0
2019-03-19 14:00:00,53.39,53.46,53.39,53.43,15325.0,44.187,44.2449,44.187,44.2201,15325.0
2019-03-19 14:10:00,53.43,53.43,53.34,53.4,18335.0,44.2201,44.2201,44.1456,44.1953,18335.0
2019-03-19 14:20:00,53.4,53.46,53.39,53.46,16665.0,44.1953,44.2449,44.187,44.2449,16665.0
2019-03-19 14:30:00,53.46,53.48,53.43,53.47,19898.0,44.2449,44.2615,44.2201,44.2532,19898.0
2019-03-19 14:40:00,53.47,53.48,53.45,53.46,16085.0,44.2532,44.2615,44.2366,44.2449,16085.0
2019-03-19 14:50:00,53.45,53.46,53.37,53.38,31389.0,44.2366,44.2449,44.1704,44.1787,31389.0
2019-03-19 15:00:00,53.38,53.4,53.33,53.34,34084.0,44.1787,44.1953,44.1373,44.1456,34084.0
2019-03-19 15:10:00,53.34,53.38,53.3,53.32,30930.0,44.1456,44.1787,44.1125,44.129,30930.0
2019-03-19 15:20:00,53.32,53.33,53.24,53.27,20937.0,44.129,44.1373,44.0628,44.0877,20937.0
2019-03-19 15:30:00,53.26,53.32,53.22,53.23,35948.0,44.0794,44.129,44.0463,44.0546,35948.0
2019-03-19 15:40:00,53.22,53.26,53.15,53.25,57652.0,44.0463,44.0794,43.9884,44.0711,57652.0
2019-03-19 15:50:00,53.26,53.34,53.18,53.32,165623.0,44.0794,44.1456,44.0132,44.129,165623.0
2019-03-20 09:30:00,53.13,53.24,52.89,52.97,55195.0,43.9718,44.0628,43.7732,43.8394,55195.0
2019-03-20 09:40:00,52.95,53.0,52.86,52.99,36059.0,43.8228,43.8642,43.7483,43.8559,36059.0
2019-03-20 09:50:00,52.98,53.04,52.92,52.98,50451.0,43.8477,43.8973,43.798,43.8477,50451.0
2019-03-20 10:00:00,52.97,53.26,52.97,53.24,28277.0,43.8394,44.0794,43.8394,44.0628,28277.0
2019-03-20 10:10:00,53.23,53.24,53.13,53.22,35331.0,44.0546,44.0628,43.9718,44.0463,35331.0
2019-03-20 10:20:00,53.22,53.27,53.17,53.24,32088.0,44.0463,44.0877,44.0049,44.0628,32088.0
2019-03-20 10:30:00,53.24,53.29,53.19,53.2,21230.0,44.0628,44.1042,44.0215,44.0297,21230.0
2019-03-20 10:40:00,53.2,53.21,53.14,53.2,26995.0,44.0297,44.038,43.9801,44.0297,26995.0
2019-03-20 10:50:00,53.19,53.21,53.16,53.18,18379.0,44.0215,44.038,43.9966,44.0132,18379.0
2019-03-20 11:00:00,53.19,53.21,53.11,53.15,24672.0,44.0215,44.038,43.9552,43.9884,24672.0
2019-03-20 11:10:00,53.14,53.22,53.12,53.2,65878.0,43.9801,44.0463,43.9635,44.0297,65878.0
2019-03-20 11:20:00,53.19,53.27,53.17,53.27,24525.0,44.0215,44.0877,44.0049,44.0877,24525.0
2019-03-20 11:30:00,53.28,53.3,53.18,53.18,17837.0,44.0959,44.1125,44.0132,44.0132,17837.0
2019-03-20 11:40:00,53.19,53.26,53.17,53.18,15043.0,44.0215,44.0794,44.0049,44.0132,15043.0
2019-03-20 11:50:00,53.19,53.23,53.05,53.06,22713.0,44.0215,44.0546,43.9056,43.9139,22713.0
2019-03-20 12:00:00,53.07,53.24,53.07,53.22,17759.0,43.9221,44.0628,43.9221,44.0463,17759.0
2019-03-20 12:10:00,53.22,53.23,53.18,53.18,15581.0,44.0463,44.0546,44.0132,44.0132,15581.0
2019-03-20 12:20:00,53.18,53.2,53.11,53.2,20287.0,44.0132,44.0297,43.9552,44.0297,20287.0
2019-03-20 12:30:00,53.18,53.21,53.03,53.1,36148.0,44.0132,44.038,43.889,43.947,36148.0
2019-03-20 12:40:00,53.09,53.14,53.07,53.13,13823.0,43.9387,43.9801,43.9221,43.9718,13823.0
2019-03-20 12:50:00,53.13,53.16,53.11,53.16,9496.0,43.9718,43.9966,43.9552,43.9966,9496.0
2019-03-20 13:00:00,53.15,53.16,53.12,53.12,18353.0,43.9884,43.9966,43.9635,43.9635,18353.0
2019-03-20 13:10:00,53.13,53.22,53.13,53.22,7541.0,43.9718,44.0463,43.9718,44.0463,7541.0
2019-03-20 13:20:00,53.22,53.24,53.19,53.19,8668.0,44.0463,44.0628,44.0215,44.0215,8668.0
2019-03-20 13:30:00,53.19,53.25,53.17,53.25,7712.0,44.0215,44.0711,44.0049,44.0711,7712.0
2019-03-20 13:40:00,53.25,53.25,53.2,53.22,13341.0,44.0711,44.0711,44.0297,44.0463,13341.0
2019-03-20 13:50:00,53.21,53.28,53.2,53.28,15947.0,44.038,44.0959,44.0297,44.0959,15947.0
2019-03-20 14:00:00,53.29,53.7,53.27,53.58,60747.0,44.1042,44.4435,44.0877,44.3442,60747.0
2019-03-20 14:10:00,53.59,53.69,53.56,53.57,40204.0,44.3525,44.4353,44.3277,44.336,40204.0
2019-03-20 14:20:00,53.58,53.82,53.58,53.79,69590.0,44.3442,44.5429,44.3442,44.518,69590.0
2019-03-20 14:30:00,53.8,53.87,53.74,53.82,49298.0,44.5263,44.5842,44.4767,44.5429,49298.0
2019-03-20 14:40:00,53.82,53.82,53.7,53.74,40059.0,44.5429,44.5429,44.4435,44.4767,40059.0
2019-03-20 14:50:00,53.74,53.77,53.65,53.72,26261.0,44.4767,44.5015,44.4022,44.4601,26261.0
2019-03-20 15:00:00,53.72,53.78,53.56,53.62,42895.0,44.4601,44.5098,44.3277,44.3773,42895.0
2019-03-20 15:10:00,53.63,53.66,53.56,53.6,28567.0,44.3856,44.4104,44.3277,44.3608,28567.0
2019-03-20 15:20:00,53.59,53.62,53.48,53.52,33222.0,44.3525,44.3773,44.2615,44.2946,33222.0
2019-03-20 15:30:00,53.5,53.5,53.32,53.37,42259.0,44.278,44.278,44.129,44.1704,42259.0
2019-03-20 15:40:00,53.36,53.46,53.33,53.41,38523.0,44.1622,44.2449,44.1373,44.2035,38523.0
2019-03-20 15:50:00,53.4,53.41,53.23,53.25,150854.0,44.1953,44.2035,44.0546,44.0711,150854.0
2019-03-21 09:30:00,53.14,53.43,53.12,53.4,34215.0,43.9801,44.2201,43.9635,44.1953,34215.0
2019-03-21 09:40:00,53.44,53.69,53.43,53.67,36749.0,44.2284,44.4353,44.2201,44.4187,36749.0
2019-03-21 09:50:00,53.66,53.76,53.65,53.68,33680.0,44.4104,44.4932,44.4022,44.427,33680.0
2019-03-21 10:00:00,53.66,53.67,53.56,53.62,31478.0,44.4104,44.4187,44.3277,44.3773,31478.0
2019-03-21 10:10:00,53.62,53.65,53.58,53.59,28308.0,44.3773,44.4022,44.3442,44.3525,28308.0
2019-03-21 10:20:00,53.59,53.72,53.58,53.59,52921.0,44.3525,44.4601,44.3442,44.3525,52921.0
2019-03-21 10:30:00,53.59,53.6,53.54,53.59,43056.0,44.3525,44.3608,44.3111,44.3525,43056.0
2019-03-21 10:40:00,53.57,53.6,53.52,53.56,21982.0,44.336,44.3608,44.2946,44.3277,21982.0
2019-03-21 10:50:00,53.57,53.6,53.56,53.59,28125.0,44.336,44.3608,44.3277,44.3525,28125.0
2019-03-21 11:00:00,53.59,53.67,53.57,53.63,55692.0,44.3525,44.4187,44.336,44.3856,55692.0
2019-03-21 11:10:00,53.63,53.69,53.61,53.68,21406.0,44.3856,44.4353,44.3691,44.427,21406.0
2019-03-21 11:20:00,53.68,53.71,53.63,53.67,24055.0,44.427,44.4518,44.3856,44.4187,24055.0
2019-03-21 11:30:00,53.67,53.76,53.63,53.75,28808.0,44.4187,44.4932,44.3856,44.4849,28808.0
2019-03-21 11:40:00,53.74,53.87,53.73,53.87,25799.0,44.4767,44.5842,44.4684,44.5842,25799.0
2019-03-21 11:50:00,53.87,53.96,53.86,53.96,30952.0,44.5842,44.6587,44.576,44.6587,30952.0
2019-03-21 12:00:00,53.95,53.95,53.86,53.89,26065.0,44.6505,44.6505,44.576,44.6008,26065.0
2019-03-21 12:10:00,53.89,53.93,53.87,53.87,13280.0,44.6008,44.6339,44.5842,44.5842,13280.0
2019-03-21 12:20:00,53.86,53.92,53.79,53.79,17616.0,44.576,44.6256,44.518,44.518,17616.0
2019-03-21 12:30:00,53.8,53.82,53.74,53.8,24200.0,44.5263,44.5429,44.4767,44.5263,24200.0
2019-03-21 12:40:00,53.81,53.86,53.8,53.82,15403.0,44.5346,44.576,44.5263,44.5429,15403.0
2019-03-21 12:50:00,53.82,53.88,53.82,53.87,12937.0,44.5429,44.5925,44.5429,44.5842,12937.0
2019-03-21 13:00:00,53.89,53.97,53.88,53.97,14094.0,44.6008,44.667,44.5925,44.667,14094.0
2019-03-21 13:10:00,53.97,53.99,53.97,53.98,14023.0,44.667,44.6836,44.667,44.6753,14023.0
2019-03-21 13:20:00,53.97,54.02,53.94,54.01,46885.0,44.667,44.7084,44.6422,44.7001,46885.0
2019-03-21 13:30:00,54.02,54.06,53.93,53.93,15963.0,44.7084,44.7415,44.6339,44.6339,15963.0
2019-03-21 13:40:00,53.95,54.01,53.93,54.01,14966.0,44.6505,44.7001,44.6339,44.7001,14966.0
2019-03-21 13:50:00,54.01,54.05,53.92,53.92,23290.0,44.7001,44.7332,44.6256,44.6256,23290.0
2019-03-21 14:00:00,53.94,54.02,53.94,54.01,26644.0,44.6422,44.7084,44.6422,44.7001,26644.0
2019-03-21 14:10:00,54.02,54.1,53.98,54.1,32093.0,44.7084,44.7746,44.6753,44.7746,32093.0
2019-03-21 14:20:00,54.1,54.16,54.09,54.15,25864.0,44.7746,44.8243,44.7663,44.816,25864.0
2019-03-21 14:30:00,54.15,54.19,54.14,54.19,22605.0,44.816,44.8491,44.8077,44.8491,22605.0
2019-03-21 14:40:00,54.18,54.2,54.14,54.19,17244.0,44.8408,44.8574,44.8077,44.8491,17244.0
2019-03-21 14:50:00,54.2,54.21,54.13,54.14,25286.0,44.8574,44.8656,44.7994,44.8077,25286.0
2019-03-21 15:00:00,54.15,54.22,54.11,54.21,18620.0,44.816,44.8739,44.7829,44.8656,18620.0
2019-03-21 15:10:00,54.2,54.2,54.07,54.13,23890.0,44.8574,44.8574,44.7498,44.7994,23890.0
2019-03-21 15:20:00,54.13,54.17,54.11,54.11,17105.0,44.7994,44.8325,44.7829,44.7829,17105.0
2019-03-21 15:30:00,54.12,54.19,54.08,54.16,29627.0,44.7911,44.8491,44.758,44.8243,29627.0
2019-03-21 15:40:00,54.15,54.2,54.07,54.07,32341.0,44.816,44.8574,44.7498,44.7498,32341.0
2019-03-21 15:50:00,54.08,54.1,53.91,53.94,191471.0,44.758,44.7746,44.6173,44.6422,191471.0
2019-03-22 09:30:00,53.86,54.12,53.77,53.95,64134.0,44.576,44.7911,44.5015,44.6505,64134.0
2019-03-22 09:40:00,53.96,53.98,53.65,53.67,52733.0,44.6587,44.6753,44.4022,44.4187,52733.0
2019-03-22 09:50:00,53.67,53.76,53.46,53.53,56074.0,44.4187,44.4932,44.2449,44.3028,56074.0
2019-03-22 10:00:00,53.53,53.65,53.51,53.61,36990.0,44.3028,44.4022,44.2863,44.3691,36990.0
2019-03-22 10:10:00,53.6,53.72,53.59,53.72,42631.0,44.3608,44.4601,44.3525,44.4601,42631.0
2019-03-22 10:20:00,53.72,53.74,53.6,53.61,27874.0,44.4601,44.4767,44.3608,44.3691,27874.0
2019-03-22 10:30:00,53.64,53.73,53.62,53.69,30438.0,44.3939,44.4684,44.3773,44.4353,30438.0
2019-03-22 10:40:00,53.69,53.69,53.52,53.54,34539.0,44.4353,44.4353,44.2946,44.3111,34539.0
2019-03-22 10:50:00,53.54,53.67,53.49,53.56,49945.0,44.3111,44.4187,44.2697,44.3277,49945.0
2019-03-22 11:00:00,53.56,53.6,53.5,53.5,65966.0,44.3277,44.3608,44.278,44.278,65966.0
2019-03-22 11:10:00,53.5,53.57,53.45,53.54,134498.0,44.278,44.336,44.2366,44.3111,134498.0
2019-03-22 11:20:00,53.54,53.55,53.42,53.45,45695.0,44.3111,44.3194,44.2118,44.2366,45695.0
2019-03-22 11:30:00,53.44,53.5,53.34,53.34,52369.0,44.2284,44.278,44.1456,44.1456,52369.0
2019-03-22 11:40:00,53.34,53.36,53.22,53.25,35615.0,44.1456,44.1622,44.0463,44.0711,35615.0
2019-03-22 11:50:00,53.24,53.25,53.05,53.05,51432.0,44.0628,44.0711,43.9056,43.9056,51432.0
2019-03-22 12:00:00,53.06,53.26,53.06,53.2,30408.0,43.9139,44.0794,43.9139,44.0297,30408.0
2019-03-22 12:10:00,53.2,53.2,53.08,53.09,35880.0,44.0297,44.0297,43.9304,43.9387,35880.0
2019-03-22 12:20:00,53.1,53.2,53.09,53.09,38079.0,43.947,44.0297,43.9387,43.9387,38079.0
2019-03-22 12:30:00,53.08,53.2,53.07,53.07,32141.0,43.9304,44.0297,43.9221,43.9221,32141.0
2019-03-22 12:40:00,53.06,53.06,52.92,52.97,39909.0,43.9139,43.9139,43.798,43.8394,39909.0
2019-03-22 12:50:00,52.97,53.1,52.97,53.08,28018.0,43.8394,43.947,43.8394,43.9304,28018.0
2019-03-22 13:00:00,53.08,53.17,53.08,53.17,22193.0,43.9304,44.0049,43.9304,44.0049,22193.0
2019-03-22 13:10:00,53.17,53.18,53.12,53.15,19912.0,44.0049,44.0132,43.9635,43.9884,19912.0
2019-03-22 13:20:00,53.16,53.17,53.05,53.07,19086.0,43.9966,44.0049,43.9056,43.9221,19086.0
2019-03-22 13:30:00,53.06,53.16,53.06,53.06,17753.0,43.9139,43.9966,43.9139,43.9139,17753.0
2019-03-22 13:40:00,53.08,53.16,53.06,53.07,19649.0,43.9304,43.9966,43.9139,43.9221,19649.0
2019-03-22 13:50:00,53.07,53.09,52.97,52.98,30344.0,43.9221,43.9387,43.8394,43.8477,30344.0
2019-03-22 14:00:00,52.98,53.16,52.98,53.1,51071.0,43.8477,43.9966,43.8477,43.947,51071.0
2019-03-22 14:10:00,53.1,53.19,53.08,53.14,59156.0,43.947,44.0215,43.9304,43.9801,59156.0
2019-03-22 14:20:00,53.15,53.2,53.1,53.14,35318.0,43.9884,44.0297,43.947,43.9801,35318.0
2019-03-22 14:30:00,53.13,53.15,53.02,53.08,46472.0,43.9718,43.9884,43.8808,43.9304,46472.0
2019-03-22 14:40:00,53.07,53.2,53.07,53.16,30587.0,43.9221,44.0297,43.9221,43.9966,30587.0
2019-03-22 14:50:00,53.17,53.23,53.17,53.19,24356.0,44.0049,44.0546,44.0049,44.0215,24356.0
2019-03-22 15:00:00,53.19,53.23,53.15,53.16,27984.0,44.0215,44.0546,43.9884,43.9966,27984.0
2019-03-22 15:10:00,53.17,53.17,53.04,53.06,35102.0,44.0049,44.0049,43.8973,43.9139,35102.0
2019-03-22 15:20:00,53.06,53.13,53.0,53.0,57790.0,43.9139,43.9718,43.8642,43.8642,57790.0
2019-03-22 15:30:00,52.99,52.99,52.89,52.93,65730.0,43.8559,43.8559,43.7732,43.8063,65730.0
2019-03-22 15:40:00,52.92,52.93,52.85,52.9,81143.0,43.798,43.8063,43.7401,43.7814,81143.0
2019-03-22 15:50:00,52.9,52.92,52.7,52.72,229617.0,43.7814,43.798,43.6159,43.6325,229617.0
2019-03-25 09:30:00,52.65,52.93,52.43,52.86,70120.0,43.5745,43.8063,43.3925,43.7483,70120.0
2019-03-25 09:40:00,52.85,52.85,52.39,52.41,59548.0,43.7401,43.7401,43.3594,43.3759,59548.0
2019-03-25 09:50:00,52.42,52.5,52.36,52.37,54250.0,43.3842,43.4504,43.3345,43.3428,54250.0
2019-03-25 10:00:00,52.36,52.43,52.3,52.36,60242.0,43.3345,43.3925,43.2849,43.3345,60242.0
2019-03-25 10:10:00,52.35,52.39,52.29,52.34,40561.0,43.3263,43.3594,43.2766,43.318,40561.0
2019-03-25 10:20:00,52.33,52.42,52.25,52.42,56639.0,43.3097,43.3842,43.2435,43.3842,56639.0
2019-03-25 10:30:00,52.42,52.51,52.37,52.38,51691.0,43.3842,43.4587,43.3428,43.3511,51691.0
2019-03-25 10:40:00,52.37,52.53,52.35,52.53,44247.0,43.3428,43.4752,43.3263,43.4752,44247.0
2019-03-25 10:50:00,52.54,52.69,52.54,52.67,78798.0,43.4835,43.6076,43.4835,43.5911,78798.0
2019-03-25 11:00:00,52.66,52.72,52.62,52.69,41692.0,43.5828,43.6325,43.5497,43.6076,41692.0
2019-03-25 11:10:00,52.69,52.75,52.63,52.75,33581.0,43.6076,43.6573,43.558,43.6573,33581.0
2019-03-25 11:20:00,52.75,52.85,52.7,52.84,35656.0,43.6573,43.7401,43.6159,43.7318,35656.0
2019-03-25 11:30:00,52.84,52.85,52.79,52.83,33581.0,43.7318,43.7401,43.6904,43.7235,33581.0
2019-03-25 11:40:00,52.83,52.83,52.62,52.63,21879.0,43.7235,43.7235,43.5497,43.558,21879.0
2019-03-25 11:50:00,52.63,52.7,52.6,52.6,22032.0,43.558,43.6159,43.5332,43.5332,22032.0
2019-03-25 12:00:00,52.6,52.65,52.57,52.64,18227.0,43.5332,43.5745,43.5083,43.5663,18227.0
2019-03-25 12:10:00,52.61,52.73,52.59,52.73,32532.0,43.5414,43.6407,43.5249,43.6407,32532.0
2019-03-25 12:20:00,52.73,52.76,52.7,52.7,14624.0,43.6407,43.6656,43.6159,43.6159,14624.0
2019-03-25 12:30:00,52.71,52.72,52.53,52.54,20019.0,43.6242,43.6325,43.4752,43.4835,20019.0
2019-03-25 12:40:00,52.53,52.57,52.49,52.56,14946.0,43.4752,43.5083,43.4421,43.5001,14946.0
2019-03-25 12:50:00,52.57,52.62,52.56,52.58,15054.0,43.5083,43.5497,43.5001,43.5166,15054.0
2019-03-25 13:00:00,52.6,52.6,52.49,52.56,15503.0,43.5332,43.5332,43.4421,43.5001,15503.0
2019-03-25 13:10:00,52.54,52.7,52.54,52.62,20611.0,43.4835,43.6159,43.4835,43.5497,20611.0
2019-03-25 13:20:00,52.62,52.63,52.51,52.53,16833.0,43.5497,43.558,43.4587,43.4752,16833.0
2019-03-25 13:30:00,52.53,52.58,52.49,52.57,15854.0,43.4752,43.5166,43.4421,43.5083,15854.0
2019-03-25 13:40:00,52.56,52.57,52.44,52.45,25829.0,43.5001,43.5083,43.4007,43.409,25829.0
2019-03-25 13:50:00,52.47,52.48,52.42,52.46,17795.0,43.4256,43.4338,43.3842,43.4173,17795.0
2019-03-25 14:00:00,52.45,52.51,52.43,52.45,18149.0,43.409,43.4587,43.3925,43.409,18149.0
2019-03-25 14:10:00,52.45,52.51,52.42,52.42,15710.0,43.409,43.4587,43.3842,43.3842,15710.0
2019-03-25 14:20:00,52.42,52.47,52.39,52.46,14624.0,43.3842,43.4256,43.3594,43.4173,14624.0
2019-03-25 14:30:00,52.47,52.55,52.47,52.54,13876.0,43.4256,43.4918,43.4256,43.4835,13876.0
2019-03-25 14:40:00,52.54,52.62,52.53,52.56,15470.0,43.4835,43.5497,43.4752,43.5001,15470.0
2019-03-25 14:50:00,52.57,52.64,52.55,52.63,16101.0,43.5083,43.5663,43.4918,43.558,16101.0
2019-03-25 15:00:00,52.65,52.67,52.61,52.63,24141.0,43.5745,43.5911,43.5414,43.558,24141.0
2019-03-25 15:10:00,52.63,52.75,52.63,52.71,26031.0,43.558,43.6573,43.558,43.6242,26031.0
2019-03-25 15:20:00,52.7,52.79,52.68,52.77,33330.0,43.6159,43.6904,43.5994,43.6739,33330.0
2019-03-25 15:30:00,52.77,52.79,52.73,52.74,28131.0,43.6739,43.6904,43.6407,43.649,28131.0
2019-03-25 15:40:00,52.74,52.81,52.69,52.69,36541.0,43.649,43.707,43.6076,43.6076,36541.0
2019-03-25 15:50:00,52.7,52.78,52.67,52.74,99218.0,43.6159,43.6821,43.5911,43.649,99218.0
2019-03-26 09:30:00,53.19,53.35,53.16,53.25,54194.0,44.0215,44.1539,43.9966,44.0711,54194.0
2019-03-26 09:40:00,53.27,53.34,53.17,53.33,38913.0,44.0877,44.1456,44.0049,44.1373,38913.0
2019-03-26 09:50:00,53.34,53.42,53.3,53.4,36692.0,44.1456,44.2118,44.1125,44.1953,36692.0
2019-03-26 10:00:00,53.43,53.48,53.35,53.4,60797.0,44.2201,44.2615,44.1539,44.1953,60797.0
2019-03-26 10:10:00,53.38,53.41,53.31,53.35,47673.0,44.1787,44.2035,44.1208,44.1539,47673.0
2019-03-26 10:20:00,53.34,53.34,53.23,53.27,58746.0,44.1456,44.1456,44.0546,44.0877,58746.0
2019-03-26 10:30:00,53.28,53.3,53.15,53.17,32309.0,44.0959,44.1125,43.9884,44.0049,32309.0
2019-03-26 10:40:00,53.18,53.29,53.15,53.29,30527.0,44.0132,44.1042,43.9884,44.1042,30527.0
2019-03-26 10:50:00,53.29,53.34,53.28,53.34,22600.0,44.1042,44.1456,44.0959,44.1456,22600.0
2019-03-26 11:00:00,53.33,53.39,53.33,53.35,28342.0,44.1373,44.187,44.1373,44.1539,28342.0
2019-03-26 11:10:00,53.35,53.44,53.27,53.28,38233.0,44.1539,44.2284,44.0877,44.0959,38233.0
2019-03-26 11:20:00,53.28,53.31,53.23,53.25,15665.0,44.0959,44.1208,44.0546,44.0711,15665.0
2019-03-26 11:30:00,53.25,53.35,53.25,53.35,11789.0,44.0711,44.1539,44.0711,44.1539,11789.0
2019-03-26 11:40:00,53.36,53.37,53.23,53.28,20996.0,44.1622,44.1704,44.0546,44.0959,20996.0
2019-03-26 11:50:00,53.28,53.28,53.17,53.25,30010.0,44.0959,44.0959,44.0049,44.0711,30010.0
2019-03-26 12:00:00,53.26,53.29,53.25,53.28,27857.0,44.0794,44.1042,44.0711,44.0959,27857.0
2019-03-26 12:10:00,53.28,53.32,53.27,53.31,26243.0,44.0959,44.129,44.0877,44.1208,26243.0
2019-03-26 12:20:00,53.31,53.31,53.18,53.21,23954.0,44.1208,44.1208,44.0132,44.038,23954.0
2019-03-26 12:30:00,53.21,53.24,53.13,53.14,28843.0,44.038,44.0628,43.9718,43.9801,28843.0
2019-03-26 12:40:00,53.13,53.14,53.05,53.06,29602.0,43.9718,43.9801,43.9056,43.9139,29602.0
2019-03-26 12:50:00,53.08,53.14,53.08,53.14,21227.0,43.9304,43.9801,43.9304,43.9801,21227.0
2019-03-26 13:00:00,53.14,53.16,53.12,53.14,21966.0,43.9801,43.9966,43.9635,43.9801,21966.0
2019-03-26 13:10:00,53.14,53.21,53.14,53.2,15127.0,43.9801,44.038,43.9801,44.0297,15127.0
2019-03-26 13:20:00,53.19,53.19,53.13,53.14,19822.0,44.0215,44.0215,43.9718,43.9801,19822.0
2019-03-26 13:30:00,53.15,53.15,53.01,53.04,21361.0,43.9884,43.9884,43.8725,43.8973,21361.0
2019-03-26 13:40:00,53.04,53.12,53.04,53.1,13210.0,43.8973,43.9635,43.8973,43.947,13210.0
2019-03-26 13:50:00,53.1,53.11,53.02,53.03,37682.0,43.947,43.9552,43.8808,43.889,37682.0
2019-03-26 14:00:00,53.02,53.12,53.02,53.07,30360.0,43.8808,43.9635,43.8808,43.9221,30360.0
2019-03-26 14:10:00,53.06,53.11,53.02,53.11,27207.0,43.9139,43.9552,43.8808,43.9552,27207.0
2019-03-26 14:20:00,53.1,53.1,53.03,53.03,23152.0,43.947,43.947,43.889,43.889,23152.0
2019-03-26 14:30:00,53.04,53.13,53.01,53.13,26373.0,43.8973,43.9718,43.8725,43.9718,26373.0
2019-03-26 14:40:00,53.12,53.21,53.12,53.19,33161.0,43.9635,44.038,43.9635,44.0215,33161.0
2019-03-26 14:50:00,53.19,53.19,53.08,53.17,29672.0,44.0215,44.0215,43.9304,44.0049,29672.0
2019-03-26 15:00:00,53.18,53.29,53.18,53.26,43270.0,44.0132,44.1042,44.0132,44.0794,43270.0
2019-03-26 15:10:00,53.26,53.26,53.15,53.15,37139.0,44.0794,44.0794,43.9884,43.9884,37139.0
2019-03-26 15:20:00,53.16,53.18,53.1,53.11,29456.0,43.9966,44.0132,43.947,43.9552,29456.0
2019-03-26 15:30:00,53.11,53.19,53.09,53.15,40180.0,43.9552,44.0215,43.9387,43.9884,40180.0
2019-03-26 15:40:00,53.15,53.19,53.13,53.17,38965.0,43.9884,44.0215,43.9718,44.0049,38965.0
2019-03-26 15:50:00,53.16,53.23,53.13,53.21,131615.0,43.9966,44.0546,43.9718,44.038,131615.0
2019-03-27 09:30:00,53.36,53.65,53.35,53.45,47221.0,44.1622,44.4022,44.1539,44.2366,47221.0
2019-03-27 09:40:00,53.44,53.52,53.34,53.36,45336.0,44.2284,44.2946,44.1456,44.1622,45336.0
2019-03-27 09:50:00,53.37,53.46,53.29,53.35,47365.0,44.1704,44.2449,44.1042,44.1539,47365.0
2019-03-27 10:00:00,53.36,53.42,53.29,53.34,49012.0,44.1622,44.2118,44.1042,44.1456,49012.0
2019-03-27 10:10:00,53.34,53.48,53.33,53.48,36765.0,44.1456,44.2615,44.1373,44.2615,36765.0
2019-03-27 10:20:00,53.49,53.53,53.44,53.49,57618.0,44.2697,44.3028,44.2284,44.2697,57618.0
2019-03-27 10:30:00,53.48,53.52,53.39,53.39,42006.0,44.2615,44.2946,44.187,44.187,42006.0
2019-03-27 10:40:00,53.38,53.38,53.16,53.17,62908.0,44.1787,44.1787,43.9966,44.0049,62908.0
2019-03-27 10:50:00,53.16,53.25,53.12,53.22,60064.0,43.9966,44.0711,43.9635,44.0463,60064.0
2019-03-27 11:00:00,53.21,53.26,53.13,53.16,36506.0,44.038,44.0794,43.9718,43.9966,36506.0
2019-03-27 11:10:00,53.15,53.17,53.01,53.01,43736.0,43.9884,44.0049,43.8725,43.8725,43736.0
2019-03-27 11:20:00,53.01,53.06,52.93,52.93,28022.0,43.8725,43.9139,43.8063,43.8063,28022.0
2019-03-27 11:30:00,52.92,52.98,52.85,52.88,63522.0,43.798,43.8477,43.7401,43.7649,63522.0
2019-03-27 11:40:00,52.88,52.92,52.75,52.83,41081.0,43.7649,43.798,43.6573,43.7235,41081.0
2019-03-27 11:50:00,52.83,52.88,52.77,52.85,36730.0,43.7235,43.7649,43.6739,43.7401,36730.0
2019-03-27 12:00:00,52.84,52.85,52.79,52.79,45452.0,43.7318,43.7401,43.6904,43.6904,45452.0
2019-03-27 12:10:00,52.79,52.85,52.77,52.84,26989.0,43.6904,43.7401,43.6739,43.7318,26989.0
2019-03-27 12:20:00,52.84,52.93,52.84,52.91,31956.0,43.7318,43.8063,43.7318,43.7897,31956.0
2019-03-27 12:30:00,52.9,52.94,52.89,52.89,20198.0,43.7814,43.8146,43.7732,43.7732,20198.0
2019-03-27 12:40:00,52.87,52.93,52.85,52.9,24443.0,43.7566,43.8063,43.7401,43.7814,24443.0
2019-03-27 12:50:00,52.9,52.96,52.86,52.88,16242.0,43.7814,43.8311,43.7483,43.7649,16242.0
2019-03-27 13:00:00,52.88,52.89,52.83,52.85,21032.0,43.7649,43.7732,43.7235,43.7401,21032.0
2019-03-27 13:10:00,52.84,53.03,52.83,52.98,22906.0,43.7318,43.889,43.7235,43.8477,22906.0
2019-03-27 13:20:00,52.96,52.98,52.93,52.95,23675.0,43.8311,43.8477,43.8063,43.8228,23675.0
2019-03-27 13:30:00,52.95,52.96,52.9,52.94,21209.0,43.8228,43.8311,43.7814,43.8146,21209.0
2019-03-27 13:40:00,52.95,53.02,52.95,53.01,19861.0,43.8228,43.8808,43.8228,43.8725,19861.0
2019-03-27 13:50:00,53.01,53.04,52.98,52.99,13653.0,43.8725,43.8973,43.8477,43.8559,13653.0
2019-03-27 14:00:00,52.99,53.02,52.94,53.0,29679.0,43.8559,43.8808,43.8146,43.8642,29679.0
2019-03-27 14:10:00,53.01,53.04,52.97,52.97,24994.0,43.8725,43.8973,43.8394,43.8394,24994.0
2019-03-27 14:20:00,52.98,52.98,52.93,52.95,23393.0,43.8477,43.8477,43.8063,43.8228,23393.0
2019-03-27 14:30:00,52.97,53.02,52.87,52.88,26795.0,43.8394,43.8808,43.7566,43.7649,26795.0
2019-03-27 14:40:00,52.88,52.91,52.85,52.9,31850.0,43.7649,43.7897,43.7401,43.7814,31850.0
2019-03-27 14:50:00,52.9,52.95,52.88,52.89,30028.0,43.7814,43.8228,43.7649,43.7732,30028.0
2019-03-27 15:00:00,52.9,52.92,52.85,52.9,26143.0,43.7814,43.798,43.7401,43.7814,26143.0
2019-03-27 15:10:00,52.9,52.93,52.88,52.93,17888.0,43.7814,43.8063,43.7649,43.8063,17888.0
2019-03-27 15:20:00,52.93,52.97,52.9,52.97,19520.0,43.8063,43.8394,43.7814,43.8394,19520.0
2019-03-27 15:30:00,52.97,53.07,52.97,53.07,39833.0,43.8394,43.9221,43.8394,43.9221,39833.0
2019-03-27 15:40:00,53.08,53.19,53.07,53.15,70566.0,43.9304,44.0215,43.9221,43.9884,70566.0
2019-03-27 15:50:00,53.15,53.17,53.07,53.14,193725.0,43.9884,44.0049,43.9221,43.9801,193725.0
2019-03-28 09:30:00,53.24,53.56,53.19,53.32,49635.0,44.0628,44.3277,44.0215,44.129,49635.0
2019-03-28 09:40:00,53.32,53.41,53.22,53.4,33746.0,44.129,44.2035,44.0463,44.1953,33746.0
2019-03-28 09:50:00,53.4,53.44,53.32,53.43,32830.0,44.1953,44.2284,44.129,44.2201,32830.0
2019-03-28 10:00:00,53.44,53.52,53.33,53.52,35843.0,44.2284,44.2946,44.1373,44.2946,35843.0
2019-03-28 10:10:00,53.53,53.53,53.46,53.51,24217.0,44.3028,44.3028,44.2449,44.2863,24217.0
2019-03-28 10:20:00,53.51,53.58,53.48,53.54,23175.0,44.2863,44.3442,44.2615,44.3111,23175.0
2019-03-28 10:30:00,53.55,53.63,53.52,53.56,28988.0,44.3194,44.3856,44.2946,44.3277,28988.0
2019-03-28 10:40:00,53.56,53.69,53.5,53.5,36068.0,44.3277,44.4353,44.278,44.278,36068.0
2019-03-28 10:50:00,53.49,53.49,53.38,53.39,27486.0,44.2697,44.2697,44.1787,44.187,27486.0
2019-03-28 11:00:00,53.39,53.39,53.2,53.26,56782.0,44.187,44.187,44.0297,44.0794,56782.0
2019-03-28 11:10:00,53.25,53.31,53.2,53.2,27461.0,44.0711,44.1208,44.0297,44.0297,27461.0
2019-03-28 11:20:00,53.2,53.2,53.05,53.05,22718.0,44.0297,44.0297,43.9056,43.9056,22718.0
2019-03-28 11:30:00,53.04,53.1,53.02,53.1,21984.0,43.8973,43.947,43.8808,43.947,21984.0
2019-03-28 11:40:00,53.08,53.28,53.08,53.28,24668.0,43.9304,44.0959,43.9304,44.0959,24668.0
2019-03-28 11:50:00,53.29,53.31,53.16,53.23,18793.0,44.1042,44.1208,43.9966,44.0546,18793.0
2019-03-28 12:00:00,53.22,53.28,53.17,53.21,18306.0,44.0463,44.0959,44.0049,44.038,18306.0
2019-03-28 12:10:00,53.19,53.2,53.11,53.2,20449.0,44.0215,44.0297,43.9552,44.0297,20449.0
2019-03-28 12:20:00,53.21,53.28,53.2,53.28,24410.0,44.038,44.0959,44.0297,44.0959,24410.0
2019-03-28 12:30:00,53.28,53.35,53.25,53.35,18157.0,44.0959,44.1539,44.0711,44.1539,18157.0
2019-03-28 12:40:00,53.35,53.38,53.33,53.35,14901.0,44.1539,44.1787,44.1373,44.1539,14901.0
2019-03-28 12:50:00,53.34,53.42,53.34,53.4,11055.0,44.1456,44.2118,44.1456,44.1953,11055.0
2019-03-28 13:00:00,53.39,53.44,53.38,53.39,9065.0,44.187,44.2284,44.1787,44.187,9065.0
2019-03-28 13:10:00,53.41,53.42,53.37,53.38,4475.0,44.2035,44.2118,44.1704,44.1787,4475.0
2019-03-28 13:20:00,53.37,53.41,53.37,53.4,8155.0,44.1704,44.2035,44.1704,44.1953,8155.0
2019-03-28 13:30:00,53.41,53.44,53.4,53.4,7846.0,44.2035,44.2284,44.1953,44.1953,7846.0
2019-03-28 13:40:00,53.39,53.43,53.37,53.43,9293.0,44.187,44.2201,44.1704,44.2201,9293.0
2019-03-28 13:50:00,53.43,53.43,53.38,53.4,12301.0,44.2201,44.2201,44.1787,44.1953,12301.0
2019-03-28 14:00:00,53.39,53.4,53.34,53.34,12704.0,44.187,44.1953,44.1456,44.1456,12704.0
2019-03-28 14:10:00,53.35,53.36,53.31,53.31,12114.0,44.1539,44.1622,44.1208,44.1208,12114.0
2019-03-28 14:20:00,53.31,53.35,53.29,53.3,14110.0,44.1208,44.1539,44.1042,44.1125,14110.0
2019-03-28 14:30:00,53.29,53.31,53.28,53.3,11169.0,44.1042,44.1208,44.0959,44.1125,11169.0
2019-03-28 14:40:00,53.3,53.3,53.25,53.27,13675.0,44.1125,44.1125,44.0711,44.0877,13675.0
2019-03-28 14:50:00,53.27,53.33,53.26,53.3,19275.0,44.0877,44.1373,44.0794,44.1125,19275.0
2019-03-28 15:00:00,53.29,53.39,53.28,53.37,11626.0,44.1042,44.187,44.0959,44.1704,11626.0
2019-03-28 15:10:00,53.37,53.44,53.37,53.4,13035.0,44.1704,44.2284,44.1704,44.1953,13035.0
2019-03-28 15:20:00,53.4,53.44,53.37,53.39,18882.0,44.1953,44.2284,44.1704,44.187,18882.0
2019-03-28 15:30:00,53.4,53.48,53.39,53.44,19533.0,44.1953,44.2615,44.187,44.2284,19533.0
2019-03-28 15:40:00,53.43,53.49,53.37,53.37,29845.0,44.2201,44.2697,44.1704,44.1704,29845.0
2019-03-28 15:50:00,53.37,53.41,53.35,53.36,69673.0,44.1704,44.2035,44.1539,44.1622,69673.0
2019-03-29 09:30:00,53.73,53.8,53.66,53.68,41237.0,44.4684,44.5263,44.4104,44.427,41237.0
2019-03-29 09:40:00,53.69,53.72,53.53,53.53,29551.0,44.4353,44.4601,44.3028,44.3028,29551.0
2019-03-29 09:50:00,53.52,53.6,53.49,53.6,24934.0,44.2946,44.3608,44.2697,44.3608,24934.0
2019-03-29 10:00:00,53.6,53.66,53.59,53.66,24849.0,44.3608,44.4104,44.3525,44.4104,24849.0
2019-03-29 10:10:00,53.65,53.67,53.63,53.65,26518.0,44.4022,44.4187,44.3856,44.4022,26518.0
2019-03-29 10:20:00,53.66,53.71,53.64,53.68,18078.0,44.4104,44.4518,44.3939,44.427,18078.0
2019-03-29 10:30:00,53.69,53.69,53.51,53.58,36675.0,44.4353,44.4353,44.2863,44.3442,36675.0
2019-03-29 10:40:00,53.59,53.61,53.47,53.48,50118.0,44.3525,44.3691,44.2532,44.2615,50118.0
2019-03-29 10:50:00,53.47,53.47,53.37,53.41,29602.0,44.2532,44.2532,44.1704,44.2035,29602.0
2019-03-29 11:00:00,53.41,53.59,53.41,53.55,27578.0,44.2035,44.3525,44.2035,44.3194,27578.0
2019-03-29 11:10:00,53.55,53.59,53.51,53.58,14041.0,44.3194,44.3525,44.2863,44.3442,14041.0
2019-03-29 11:20:00,53.57,53.67,53.54,53.66,17152.0,44.336,44.4187,44.3111,44.4104,17152.0
2019-03-29 11:30:00,53.67,53.79,53.65,53.79,29899.0,44.4187,44.518,44.4022,44.518,29899.0
2019-03-29 11:40:00,53.79,53.8,53.73,53.76,22710.0,44.518,44.5263,44.4684,44.4932,22710.0
2019-03-29 11:50:00,53.77,53.77,53.72,53.73,21999.0,44.5015,44.5015,44.4601,44.4684,21999.0
2019-03-29 12:00:00,53.73,53.75,53.6,53.64,38787.0,44.4684,44.4849,44.3608,44.3939,38787.0
2019-03-29 12:10:00,53.63,53.64,53.57,53.63,32307.0,44.3856,44.3939,44.336,44.3856,32307.0
2019-03-29 12:20:00,53.63,53.74,53.63,53.72,27138.0,44.3856,44.4767,44.3856,44.4601,27138.0
2019-03-29 12:30:00,53.71,53.77,53.69,53.74,16983.0,44.4518,44.5015,44.4353,44.4767,16983.0
2019-03-29 12:40:00,53.76,53.76,53.69,53.72,14925.0,44.4932,44.4932,44.4353,44.4601,14925.0
2019-03-29 12:50:00,53.73,53.74,53.69,53.72,11792.0,44.4684,44.4767,44.4353,44.4601,11792.0
2019-03-29 13:00:00,53.73,53.73,53.67,53.7,9353.0,44.4684,44.4684,44.4187,44.4435,9353.0
2019-03-29 13:10:00,53.7,53.72,53.69,53.72,13304.0,44.4435,44.4601,44.4353,44.4601,13304.0
2019-03-29 13:20:00,53.71,53.78,53.68,53.77,12979.0,44.4518,44.5098,44.427,44.5015,12979.0
2019-03-29 13:30:00,53.76,53.76,53.71,53.73,9701.0,44.4932,44.4932,44.4518,44.4684,9701.0
2019-03-29 13:40:00,53.73,53.81,53.73,53.8,23421.0,44.4684,44.5346,44.4684,44.5263,23421.0
2019-03-29 13:50:00,53.79,53.8,53.77,53.77,9437.0,44.518,44.5263,44.5015,44.5015,9437.0
2019-03-29 14:00:00,53.76,53.84,53.76,53.84,15603.0,44.4932,44.5594,44.4932,44.5594,15603.0
2019-03-29 14:10:00,53.84,53.85,53.81,53.83,16692.0,44.5594,44.5677,44.5346,44.5511,16692.0
2019-03-29 14:20:00,53.84,53.88,53.82,53.87,13953.0,44.5594,44.5925,44.5429,44.5842,13953.0
2019-03-29 14:30:00,53.86,53.92,53.85,53.92,21550.0,44.576,44.6256,44.5677,44.6256,21550.0
2019-03-29 14:40:00,53.92,53.92,53.84,53.89,34108.0,44.6256,44.6256,44.5594,44.6008,34108.0
2019-03-29 14:50:00,53.9,53.94,53.86,53.86,23447.0,44.6091,44.6422,44.576,44.576,23447.0
2019-03-29 15:00:00,53.88,53.95,53.88,53.88,24150.0,44.5925,44.6505,44.5925,44.5925,24150.0
2019-03-29 15:10:00,53.9,53.92,53.88,53.88,21970.0,44.6091,44.6256,44.5925,44.5925,21970.0
2019-03-29 15:20:00,53.88,53.88,53.81,53.85,20267.0,44.5925,44.5925,44.5346,44.5677,20267.0
2019-03-29 15:30:00,53.85,53.9,53.81,53.85,59835.0,44.5677,44.6091,44.5346,44.5677,59835.0
2019-03-29 15:40:00,53.85,53.91,53.83,53.85,23180.0,44.5677,44.6173,44.5511,44.5677,23180.0
2019-03-29 15:50:00,53.84,54.0,53.82,53.99,150395.0,44.5594,44.6918,44.5429,44.6836,150395.0
2019-04-01 09:30:00,54.47,54.57,54.4,54.51,62306.0,45.0808,45.1636,45.0229,45.1139,62306.0
2019-04-01 09:40:00,54.52,54.58,54.46,54.5,61990.0,45.1222,45.1719,45.0725,45.1056,61990.0
2019-04-01 09:50:00,54.5,54.57,54.48,54.54,44311.0,45.1056,45.1636,45.0891,45.1388,44311.0
2019-04-01 10:00:00,54.55,54.68,54.55,54.58,43663.0,45.147,45.2546,45.147,45.1719,43663.0
2019-04-01 10:10:00,54.58,54.63,54.53,54.62,27808.0,45.1719,45.2132,45.1305,45.205,27808.0
2019-04-01 10:20:00,54.62,54.64,54.56,54.56,19000.0,45.205,45.2215,45.1553,45.1553,19000.0
2019-04-01 10:30:00,54.56,54.59,54.51,54.57,46215.0,45.1553,45.1801,45.1139,45.1636,46215.0
2019-04-01 10:40:00,54.58,54.64,54.55,54.64,15745.0,45.1719,45.2215,45.147,45.2215,15745.0
2019-04-01 10:50:00,54.64,54.73,54.63,54.72,17563.0,45.2215,45.296,45.2132,45.2877,17563.0
2019-04-01 11:00:00,54.73,54.81,54.72,54.78,29037.0,45.296,45.3622,45.2877,45.3374,29037.0
2019-04-01 11:10:00,54.77,54.84,54.76,54.83,44493.0,45.3291,45.387,45.3208,45.3788,44493.0
2019-04-01 11:20:00,54.82,54.88,54.82,54.88,37117.0,45.3705,45.4201,45.3705,45.4201,37117.0
2019-04-01 11:30:00,54.87,54.9,54.85,54.88,54202.0,45.4119,45.4367,45.3953,45.4201,54202.0
2019-04-01 11:40:00,54.88,54.92,54.88,54.9,40577.0,45.4201,45.4533,45.4201,45.4367,40577.0
2019-04-01 11:50:00,54.89,54.89,54.67,54.69,67965.0,45.4284,45.4284,45.2463,45.2629,67965.0
2019-04-01 12:00:00,54.7,54.71,54.61,54.65,30401.0,45.2712,45.2794,45.1967,45.2298,30401.0
2019-04-01 12:10:00,54.64,54.7,54.64,54.69,16138.0,45.2215,45.2712,45.2215,45.2629,16138.0
2019-04-01 12:20:00,54.68,54.74,54.67,54.74,16158.0,45.2546,45.3043,45.2463,45.3043,16158.0
2019-04-01 12:30:00,54.73,54.74,54.71,54.72,19495.0,45.296,45.3043,45.2794,45.2877,19495.0
2019-04-01 12:40:00,54.72,54.74,54.72,54.74,8171.0,45.2877,45.3043,45.2877,45.3043,8171.0
2019-04-01 12:50:00,54.74,54.82,54.72,54.79,21824.0,45.3043,45.3705,45.2877,45.3457,21824.0
2019-04-01 13:00:00,54.79,54.81,54.77,54.8,17307.0,45.3457,45.3622,45.3291,45.3539,17307.0
2019-04-01 13:10:00,54.81,54.81,54.74,54.74,12802.0,45.3622,45.3622,45.3043,45.3043,12802.0
2019-04-01 13:20:00,54.73,54.75,54.71,54.72,20768.0,45.296,45.3126,45.2794,45.2877,20768.0
2019-04-01 13:30:00,54.7,54.76,54.7,54.76,8053.0,45.2712,45.3208,45.2712,45.3208,8053.0
2019-04-01 13:40:00,54.76,54.82,54.75,54.8,15818.0,45.3208,45.3705,45.3126,45.3539,15818.0
2019-04-01 13:50:00,54.81,54.87,54.78,54.79,31757.0,45.3622,45.4119,45.3374,45.3457,31757.0
2019-04-01 14:00:00,54.79,54.83,54.79,54.82,18189.0,45.3457,45.3788,45.3457,45.3705,18189.0
2019-04-01 14:10:00,54.82,54.85,54.81,54.83,22231.0,45.3705,45.3953,45.3622,45.3788,22231.0
2019-04-01 14:20:00,54.82,54.84,54.8,54.8,14367.0,45.3705,45.387,45.3539,45.3539,14367.0
2019-04-01 14:30:00,54.8,54.82,54.8,54.81,21905.0,45.3539,45.3705,45.3539,45.3622,21905.0
2019-04-01 14:40:00,54.81,54.81,54.77,54.79,25944.0,45.3622,45.3622,45.3291,45.3457,25944.0
2019-04-01 14:50:00,54.79,54.87,54.79,54.86,18357.0,45.3457,45.4119,45.3457,45.4036,18357.0
2019-04-01 15:00:00,54.86,54.87,54.83,54.86,41778.0,45.4036,45.4119,45.3788,45.4036,41778.0
2019-04-01 15:10:00,54.86,54.89,54.82,54.89,22265.0,45.4036,45.4284,45.3705,45.4284,22265.0
2019-04-01 15:20:00,54.89,54.94,54.87,54.93,30194.0,45.4284,45.4698,45.4119,45.4615,30194.0
2019-04-01 15:30:00,54.94,54.96,54.92,54.96,40274.0,45.4698,45.4864,45.4533,45.4864,40274.0
2019-04-01 15:40:00,54.95,54.97,54.9,54.94,39778.0,45.4781,45.4946,45.4367,45.4698,39778.0
2019-04-01 15:50:00,54.94,54.99,54.92,54.97,119720.0,45.4698,45.5112,45.4533,45.4946,119720.0
2019-04-02 09:30:00,55.0,55.29,54.98,55.2,60996.0,45.5195,45.7595,45.5029,45.685,60996.0
2019-04-02 09:40:00,55.18,55.31,55.16,55.23,68558.0,45.6684,45.776,45.6519,45.7098,68558.0
2019-04-02 09:50:00,55.23,55.31,55.2,55.29,75398.0,45.7098,45.776,45.685,45.7595,75398.0
2019-04-02 10:00:00,55.29,55.29,55.07,55.15,67969.0,45.7595,45.7595,45.5774,45.6436,67969.0
2019-04-02 10:10:00,55.15,55.21,55.12,55.21,27124.0,45.6436,45.6933,45.6188,45.6933,27124.0
2019-04-02 10:20:00,55.2,55.23,55.13,55.23,34318.0,45.685,45.7098,45.6271,45.7098,34318.0
2019-04-02 10:30:00,55.23,55.23,55.13,55.16,63621.0,45.7098,45.7098,45.6271,45.6519,63621.0
2019-04-02 10:40:00,55.17,55.18,55.06,55.09,40666.0,45.6602,45.6684,45.5691,45.5939,40666.0
2019-04-02 10:50:00,55.1,55.19,55.09,55.18,25721.0,45.6022,45.6767,45.5939,45.6684,25721.0
2019-04-02 11:00:00,55.19,55.2,55.04,55.05,32781.0,45.6767,45.685,45.5526,45.5608,32781.0
2019-04-02 11:10:00,55.05,55.05,55.0,55.04,15694.0,45.5608,45.5608,45.5195,45.5526,15694.0
2019-04-02 11:20:00,55.04,55.14,55.04,55.14,24058.0,45.5526,45.6353,45.5526,45.6353,24058.0
2019-04-02 11:30:00,55.14,55.2,55.09,55.1,16023.0,45.6353,45.685,45.5939,45.6022,16023.0
2019-04-02 11:40:00,55.11,55.22,55.11,55.19,19712.0,45.6105,45.7015,45.6105,45.6767,19712.0
2019-04-02 11:50:00,55.19,55.21,55.16,55.17,10795.0,45.6767,45.6933,45.6519,45.6602,10795.0
2019-04-02 12:00:00,55.17,55.2,55.15,55.19,15118.0,45.6602,45.685,45.6436,45.6767,15118.0
2019-04-02 12:10:00,55.19,55.21,55.16,55.17,30509.0,45.6767,45.6933,45.6519,45.6602,30509.0
2019-04-02 12:20:00,55.16,55.21,55.13,55.2,37059.0,45.6519,45.6933,45.6271,45.685,37059.0
2019-04-02 12:30:00,55.21,55.26,55.21,55.24,26502.0,45.6933,45.7346,45.6933,45.7181,26502.0
2019-04-02 12:40:00,55.23,55.24,55.19,55.23,15228.0,45.7098,45.7181,45.6767,45.7098,15228.0
2019-04-02 12:50:00,55.23,55.23,55.19,55.19,6685.0,45.7098,45.7098,45.6767,45.6767,6685.0
2019-04-02 13:00:00,55.18,55.24,55.15,55.23,19276.0,45.6684,45.7181,45.6436,45.7098,19276.0
2019-04-02 13:10:00,55.22,55.25,55.19,55.23,14162.0,45.7015,45.7264,45.6767,45.7098,14162.0
2019-04-02 13:20:00,55.24,55.25,55.17,55.19,9279.0,45.7181,45.7264,45.6602,45.6767,9279.0
2019-04-02 13:30:00,55.19,55.2,55.16,55.19,15541.0,45.6767,45.685,45.6519,45.6767,15541.0
2019-04-02 13:40:00,55.19,55.2,55.17,55.2,6099.0,45.6767,45.685,45.6602,45.685,6099.0
2019-04-02 13:50:00,55.19,55.21,55.19,55.19,24494.0,45.6767,45.6933,45.6767,45.6767,24494.0
2019-04-02 14:00:00,55.19,55.22,55.18,55.21,18631.0,45.6767,45.7015,45.6684,45.6933,18631.0
2019-04-02 14:10:00,55.2,55.23,55.19,55.22,12213.0,45.685,45.7098,45.6767,45.7015,12213.0
2019-04-02 14:20:00,55.23,55.35,55.22,55.31,31949.0,45.7098,45.8091,45.7015,45.776,31949.0
2019-04-02 14:30:00,55.31,55.33,55.3,55.3,14641.0,45.776,45.7926,45.7677,45.7677,14641.0
2019-04-02 14:40:00,55.31,55.31,55.28,55.28,14301.0,45.776,45.776,45.7512,45.7512,14301.0
2019-04-02 14:50:00,55.28,55.29,55.26,55.29,7022.0,45.7512,45.7595,45.7346,45.7595,7022.0
2019-04-02 15:00:00,55.29,55.34,55.29,55.33,26999.0,45.7595,45.8009,45.7595,45.7926,26999.0
2019-04-02 15:10:00,55.33,55.35,55.31,55.33,28797.0,45.7926,45.8091,45.776,45.7926,28797.0
2019-04-02 15:20:00,55.34,55.4,55.34,55.4,27667.0,45.8009,45.8505,45.8009,45.8505,27667.0
2019-04-02 15:30:00,55.4,55.4,55.36,55.4,61950.0,45.8505,45.8505,45.8174,45.8505,61950.0
2019-04-02 15:40:00,55.4,55.4,55.36,55.38,35797.0,45.8505,45.8505,45.8174,45.834,35797.0
2019-04-02 15:50:00,55.38,55.39,55.27,55.29,134605.0,45.834,45.8422,45.7429,45.7595,134605.0
2019-04-03 09:30:00,55.28,55.59,55.17,55.19,87632.0,45.7512,46.0078,45.6602,45.6767,87632.0
2019-04-03 09:40:00,55.16,55.26,55.14,55.18,51569.0,45.6519,45.7346,45.6353,45.6684,51569.0
2019-04-03 09:50:00,55.19,55.25,55.16,55.18,53841.0,45.6767,45.7264,45.6519,45.6684,53841.0
2019-04-03 10:00:00,55.17,55.18,55.08,55.13,58983.0,45.6602,45.6684,45.5857,45.6271,58983.0
2019-04-03 10:10:00,55.14,55.24,55.14,55.24,47441.0,45.6353,45.7181,45.6353,45.7181,47441.0
2019-04-03 10:20:00,55.25,55.38,55.24,55.33,72700.0,45.7264,45.834,45.7181,45.7926,72700.0
2019-04-03 10:30:00,55.32,55.32,55.22,55.26,102421.0,45.7843,45.7843,45.7015,45.7346,102421.0
2019-04-03 10:40:00,55.27,55.45,55.27,55.39,41998.0,45.7429,45.8919,45.7429,45.8422,41998.0
2019-04-03 10:50:00,55.38,55.43,55.37,55.41,32215.0,45.834,45.8753,45.8257,45.8588,32215.0
2019-04-03 11:00:00,55.42,55.6,55.4,55.58,44198.0,45.8671,46.016,45.8505,45.9995,44198.0
2019-04-03 11:10:00,55.59,55.63,55.55,55.63,53326.0,46.0078,46.0409,45.9747,46.0409,53326.0
2019-04-03 11:20:00,55.62,55.62,55.55,55.57,35241.0,46.0326,46.0326,45.9747,45.9912,35241.0
2019-04-03 11:30:00,55.56,55.63,55.54,55.62,30997.0,45.9829,46.0409,45.9664,46.0326,30997.0
2019-04-03 11:40:00,55.62,55.69,55.62,55.62,43739.0,46.0326,46.0905,46.0326,46.0326,43739.0
2019-04-03 11:50:00,55.61,55.76,55.61,55.7,62547.0,46.0243,46.1485,46.0243,46.0988,62547.0
2019-04-03 12:00:00,55.7,55.76,55.67,55.76,29870.0,46.0988,46.1485,46.074,46.1485,29870.0
2019-04-03 12:10:00,55.76,55.76,55.73,55.76,18927.0,46.1485,46.1485,46.1236,46.1485,18927.0
2019-04-03 12:20:00,55.76,55.8,55.73,55.73,18211.0,46.1485,46.1816,46.1236,46.1236,18211.0
2019-04-03 12:30:00,55.72,55.74,55.66,55.7,14961.0,46.1154,46.1319,46.0657,46.0988,14961.0
2019-04-03 12:40:00,55.69,55.69,55.61,55.63,24224.0,46.0905,46.0905,46.0243,46.0409,24224.0
2019-04-03 12:50:00,55.62,55.63,55.6,55.62,21480.0,46.0326,46.0409,46.016,46.0326,21480.0
2019-04-03 13:00:00,55.62,55.63,55.58,55.62,26871.0,46.0326,46.0409,45.9995,46.0326,26871.0
2019-04-03 13:10:00,55.62,55.63,55.6,55.63,20273.0,46.0326,46.0409,46.016,46.0409,20273.0
2019-04-03 13:20:00,55.63,55.67,55.61,55.67,28188.0,46.0409,46.074,46.0243,46.074,28188.0
2019-04-03 13:30:00,55.67,55.72,55.65,55.7,21450.0,46.074,46.1154,46.0574,46.0988,21450.0
2019-04-03 13:40:00,55.7,55.71,55.65,55.68,18583.0,46.0988,46.1071,46.0574,46.0822,18583.0
2019-04-03 13:50:00,55.68,55.68,55.57,55.58,28920.0,46.0822,46.0822,45.9912,45.9995,28920.0
2019-04-03 14:00:00,55.58,55.6,55.55,55.57,27472.0,45.9995,46.016,45.9747,45.9912,27472.0
2019-04-03 14:10:00,55.56,55.57,55.52,55.53,12801.0,45.9829,45.9912,45.9498,45.9581,12801.0
2019-04-03 14:20:00,55.55,55.62,55.54,55.61,27173.0,45.9747,46.0326,45.9664,46.0243,27173.0
2019-04-03 14:30:00,55.61,55.61,55.51,55.51,30341.0,46.0243,46.0243,45.9416,45.9416,30341.0
2019-04-03 14:40:00,55.52,55.53,55.47,55.5,24829.0,45.9498,45.9581,45.9084,45.9333,24829.0
2019-04-03 14:50:00,55.49,55.55,55.49,55.51,24618.0,45.925,45.9747,45.925,45.9416,24618.0
2019-04-03 15:00:00,55.5,55.53,55.44,55.46,29711.0,45.9333,45.9581,45.8836,45.9002,29711.0
2019-04-03 15:10:00,55.44,55.46,55.37,55.38,31117.0,45.8836,45.9002,45.8257,45.834,31117.0
2019-04-03 15:20:00,55.38,55.5,55.35,55.49,32089.0,45.834,45.9333,45.8091,45.925,32089.0
2019-04-03 15:30:00,55.49,55.57,55.46,55.55,43863.0,45.925,45.9912,45.9002,45.9747,43863.0
2019-04-03 15:40:00,55.56,55.6,55.53,55.6,82785.0,45.9829,46.016,45.9581,46.016,82785.0
2019-04-03 15:50:00,55.6,55.67,55.57,55.62,99054.0,46.016,46.074,45.9912,46.0326,99054.0
2019-04-04 09:30:00,55.37,55.61,55.37,55.59,67842.0,46.1166,46.3165,46.1166,46.2998,67842.0
2019-04-04 09:40:00,55.6,55.67,55.5,55.53,65760.0,46.3081,46.3664,46.2248,46.2498,65760.0
2019-04-04 09:50:00,55.54,55.6,55.43,55.6,38282.0,46.2581,46.3081,46.1665,46.3081,38282.0
2019-04-04 10:00:00,55.61,55.62,55.44,55.44,41644.0,46.3165,46.3248,46.1749,46.1749,41644.0
2019-04-04 10:10:00,55.43,55.47,55.33,55.34,33935.0,46.1665,46.1998,46.0832,46.0916,33935.0
2019-04-04 10:20:00,55.34,55.38,55.3,55.32,50068.0,46.0916,46.1249,46.0583,46.0749,50068.0
2019-04-04 10:30:00,55.32,55.33,55.14,55.15,63353.0,46.0749,46.0832,45.925,45.9333,63353.0
2019-04-04 10:40:00,55.15,55.28,55.14,55.26,36246.0,45.9333,46.0416,45.925,46.0249,36246.0
2019-04-04 10:50:00,55.25,55.34,55.24,55.25,52157.0,46.0166,46.0916,46.0083,46.0166,52157.0
2019-04-04 11:00:00,55.25,55.25,55.16,55.21,43327.0,46.0166,46.0166,45.9417,45.9833,43327.0
2019-04-04 11:10:00,55.2,55.2,54.96,55.0,40670.0,45.975,45.975,45.7751,45.8084,40670.0
2019-04-04 11:20:00,54.99,55.09,54.94,55.02,32826.0,45.8001,45.8834,45.7584,45.8251,32826.0
2019-04-04 11:30:00,55.03,55.12,54.99,55.11,39852.0,45.8334,45.9083,45.8001,45.9,39852.0
2019-04-04 11:40:00,55.1,55.1,55.06,55.07,19798.0,45.8917,45.8917,45.8584,45.8667,19798.0
2019-04-04 11:50:00,55.07,55.07,54.96,55.0,33180.0,45.8667,45.8667,45.7751,45.8084,33180.0
2019-04-04 12:00:00,55.0,55.04,54.96,54.96,29187.0,45.8084,45.8417,45.7751,45.7751,29187.0
2019-04-04 12:10:00,54.96,55.0,54.87,54.89,25653.0,45.7751,45.8084,45.7001,45.7168,25653.0
2019-04-04 12:20:00,54.9,54.99,54.9,54.98,17104.0,45.7251,45.8001,45.7251,45.7917,17104.0
2019-04-04 12:30:00,54.97,55.0,54.94,54.96,16061.0,45.7834,45.8084,45.7584,45.7751,16061.0
2019-04-04 12:40:00,54.96,54.99,54.9,54.99,14128.0,45.7751,45.8001,45.7251,45.8001,14128.0
2019-04-04 12:50:00,54.98,55.03,54.97,55.01,24041.0,45.7917,45.8334,45.7834,45.8167,24041.0
2019-04-04 13:00:00,55.01,55.1,54.99,55.1,23120.0,45.8167,45.8917,45.8001,45.8917,23120.0
2019-04-04 13:10:00,55.1,55.14,55.07,55.09,20831.0,45.8917,45.925,45.8667,45.8834,20831.0
2019-04-04 13:20:00,55.09,55.1,55.04,55.1,23526.0,45.8834,45.8917,45.8417,45.8917,23526.0
2019-04-04 13:30:00,55.09,55.17,55.09,55.15,16976.0,45.8834,45.95,45.8834,45.9333,16976.0
2019-04-04 13:40:00,55.15,55.15,55.08,55.13,17567.0,45.9333,45.9333,45.875,45.9167,17567.0
2019-04-04 13:50:00,55.12,55.16,55.06,55.07,16417.0,45.9083,45.9417,45.8584,45.8667,16417.0
2019-04-04 14:00:00,55.07,55.09,55.04,55.08,17001.0,45.8667,45.8834,45.8417,45.875,17001.0
2019-04-04 14:10:00,55.08,55.15,55.07,55.15,14000.0,45.875,45.9333,45.8667,45.9333,14000.0
2019-04-04 14:20:00,55.15,55.17,55.13,55.15,20084.0,45.9333,45.95,45.9167,45.9333,20084.0
2019-04-04 14:30:00,55.14,55.22,55.14,55.21,16882.0,45.925,45.9916,45.925,45.9833,16882.0
2019-04-04 14:40:00,55.21,55.22,55.18,55.21,21472.0,45.9833,45.9916,45.9583,45.9833,21472.0
2019-04-04 14:50:00,55.21,55.24,55.21,55.24,21127.0,45.9833,46.0083,45.9833,46.0083,21127.0
2019-04-04 15:00:00,55.24,55.24,55.16,55.17,49691.0,46.0083,46.0083,45.9417,45.95,49691.0
2019-04-04 15:10:00,55.17,55.21,55.15,55.17,22616.0,45.95,45.9833,45.9333,45.95,22616.0
2019-04-04 15:20:00,55.18,55.19,55.06,55.08,33395.0,45.9583,45.9666,45.8584,45.875,33395.0
2019-04-04 15:30:00,55.09,55.17,55.09,55.13,30689.0,45.8834,45.95,45.8834,45.9167,30689.0
2019-04-04 15:40:00,55.14,55.15,55.03,55.06,45994.0,45.925,45.9333,45.8334,45.8584,45994.0
2019-04-04 15:50:00,55.07,55.21,55.07,55.14,95076.0,45.8667,45.9833,45.8667,45.925,95076.0
2019-04-05 09:30:00,55.25,55.55,55.22,55.47,72425.0,46.0166,46.2665,45.9916,46.1998,72425.0
2019-04-05 09:40:00,55.49,55.51,55.35,55.45,57297.0,46.2165,46.2332,46.0999,46.1832,57297.0
2019-04-05 09:50:00,55.44,55.47,55.35,55.44,43416.0,46.1749,46.1998,46.0999,46.1749,43416.0
2019-04-05 10:00:00,55.46,55.6,55.45,55.56,38322.0,46.1915,46.3081,46.1832,46.2748,38322.0
2019-04-05 10:10:00,55.56,55.56,55.42,55.42,42527.0,46.2748,46.2748,46.1582,46.1582,42527.0
2019-04-05 10:20:00,55.42,55.47,55.35,55.37,25493.0,46.1582,46.1998,46.0999,46.1166,25493.0
2019-04-05 10:30:00,55.38,55.43,55.38,55.41,28183.0,46.1249,46.1665,46.1249,46.1499,28183.0
2019-04-05 10:40:00,55.42,55.44,55.31,55.33,22723.0,46.1582,46.1749,46.0666,46.0832,22723.0
2019-04-05 10:50:00,55.33,55.43,55.33,55.39,28602.0,46.0832,46.1665,46.0832,46.1332,28602.0
2019-04-05 11:00:00,55.39,55.44,55.37,55.42,11601.0,46.1332,46.1749,46.1166,46.1582,11601.0
2019-04-05 11:10:00,55.42,55.44,55.35,55.36,12690.0,46.1582,46.1749,46.0999,46.1082,12690.0
2019-04-05 11:20:00,55.37,55.42,55.37,55.38,25913.0,46.1166,46.1582,46.1166,46.1249,25913.0
2019-04-05 11:30:00,55.38,55.38,55.29,55.34,19276.0,46.1249,46.1249,46.0499,46.0916,19276.0
2019-04-05 11:40:00,55.33,55.35,55.33,55.33,8143.0,46.0832,46.0999,46.0832,46.0832,8143.0
2019-04-05 11:50:00,55.33,55.38,55.32,55.37,12764.0,46.0832,46.1249,46.0749,46.1166,12764.0
2019-04-05 12:00:00,55.38,55.4,55.36,55.36,11889.0,46.1249,46.1415,46.1082,46.1082,11889.0
2019-04-05 12:10:00,55.36,55.38,55.31,55.38,18952.0,46.1082,46.1249,46.0666,46.1249,18952.0
2019-04-05 12:20:00,55.38,55.38,55.35,55.36,13569.0,46.1249,46.1249,46.0999,46.1082,13569.0
2019-04-05 12:30:00,55.36,55.37,55.33,55.33,10436.0,46.1082,46.1166,46.0832,46.0832,10436.0
2019-04-05 12:40:00,55.33,55.36,55.31,55.36,6965.0,46.0832,46.1082,46.0666,46.1082,6965.0
2019-04-05 12:50:00,55.36,55.37,55.31,55.32,8432.0,46.1082,46.1166,46.0666,46.0749,8432.0
2019-04-05 13:00:00,55.33,55.34,55.31,55.33,14797.0,46.0832,46.0916,46.0666,46.0832,14797.0
2019-04-05 13:10:00,55.33,55.33,55.29,55.3,7926.0,46.0832,46.0832,46.0499,46.0583,7926.0
2019-04-05 13:20:00,55.3,55.33,55.29,55.32,6543.0,46.0583,46.0832,46.0499,46.0749,6543.0
2019-04-05 13:30:00,55.32,55.32,55.27,55.27,13993.0,46.0749,46.0749,46.0333,46.0333,13993.0
2019-04-05 13:40:00,55.26,55.3,55.26,55.29,8484.0,46.0249,46.0583,46.0249,46.0499,8484.0
2019-04-05 13:50:00,55.29,55.3,55.28,55.3,10086.0,46.0499,46.0583,46.0416,46.0583,10086.0
2019-04-05 14:00:00,55.3,55.31,55.28,55.29,18943.0,46.0583,46.0666,46.0416,46.0499,18943.0
2019-04-05 14:10:00,55.29,55.29,55.24,55.24,17588.0,46.0499,46.0499,46.0083,46.0083,17588.0
2019-04-05 14:20:00,55.24,55.24,55.2,55.21,26111.0,46.0083,46.0083,45.975,45.9833,26111.0
2019-04-05 14:30:00,55.21,55.22,55.19,55.19,30150.0,45.9833,45.9916,45.9666,45.9666,30150.0
2019-04-05 14:40:00,55.19,55.22,55.19,55.22,10932.0,45.9666,45.9916,45.9666,45.9916,10932.0
2019-04-05 14:50:00,55.21,55.22,55.17,55.18,22650.0,45.9833,45.9916,45.95,45.9583,22650.0
2019-04-05 15:00:00,55.17,55.22,55.17,55.19,29239.0,45.95,45.9916,45.95,45.9666,29239.0
2019-04-05 15:10:00,55.18,55.21,55.17,55.19,27689.0,45.9583,45.9833,45.95,45.9666,27689.0
2019-04-05 15:20:00,55.19,55.31,55.19,55.29,37480.0,45.9666,46.0666,45.9666,46.0499,37480.0
2019-04-05 15:30:00,55.29,55.3,55.26,55.29,41895.0,46.0499,46.0583,46.0249,46.0499,41895.0
2019-04-05 15:40:00,55.29,55.29,55.19,55.19,50378.0,46.0499,46.0499,45.9666,45.9666,50378.0
2019-04-05 15:50:00,55.19,55.23,55.13,55.22,128807.0,45.9666,46.0,45.9167,45.9916,128807.0
2019-04-08 09:30:00,55.19,55.19,55.03,55.05,44014.0,45.9666,45.9666,45.8334,45.85,44014.0
2019-04-08 09:40:00,55.07,55.1,54.79,55.07,63625.0,45.8667,45.8917,45.6335,45.8667,63625.0
2019-04-08 09:50:00,55.07,55.08,54.97,55.05,43578.0,45.8667,45.875,45.7834,45.85,43578.0
2019-04-08 10:00:00,55.06,55.11,54.99,55.1,20656.0,45.8584,45.9,45.8001,45.8917,20656.0
2019-04-08 10:10:00,55.1,55.21,55.08,55.2,29644.0,45.8917,45.9833,45.875,45.975,29644.0
2019-04-08 10:20:00,55.2,55.21,55.09,55.11,23085.0,45.975,45.9833,45.8834,45.9,23085.0
2019-04-08 10:30:00,55.11,55.28,55.1,55.22,37476.0,45.9,46.0416,45.8917,45.9916,37476.0
2019-04-08 10:40:00,55.22,55.28,55.21,55.28,20110.0,45.9916,46.0416,45.9833,46.0416,20110.0
2019-04-08 10:50:00,55.28,55.3,55.26,55.3,12786.0,46.0416,46.0583,46.0249,46.0583,12786.0
2019-04-08 11:00:00,55.3,55.37,55.26,55.3,39694.0,46.0583,46.1166,46.0249,46.0583,39694.0
2019-04-08 11:10:00,55.3,55.35,55.3,55.34,16854.0,46.0583,46.0999,46.0583,46.0916,16854.0
2019-04-08 11:20:00,55.35,55.35,55.27,55.3,27059.0,46.0999,46.0999,46.0333,46.0583,27059.0
2019-04-08 11:30:00,55.29,55.34,55.29,55.31,18928.0,46.0499,46.0916,46.0499,46.0666,18928.0
2019-04-08 11:40:00,55.32,55.35,55.32,55.35,7983.0,46.0749,46.0999,46.0749,46.0999,7983.0
2019-04-08 11:50:00,55.35,55.35,55.26,55.26,16037.0,46.0999,46.0999,46.0249,46.0249,16037.0
2019-04-08 12:00:00,55.27,55.32,55.25,55.32,21100.0,46.0333,46.0749,46.0166,46.0749,21100.0
2019-04-08 12:10:00,55.32,55.33,55.3,55.3,7410.0,46.0749,46.0832,46.0583,46.0583,7410.0
2019-04-08 12:20:00,55.29,55.38,55.29,55.37,15639.0,46.0499,46.1249,46.0499,46.1166,15639.0
2019-04-08 12:30:00,55.38,55.39,55.35,55.39,15081.0,46.1249,46.1332,46.0999,46.1332,15081.0
2019-04-08 12:40:00,55.39,55.4,55.35,55.39,15963.0,46.1332,46.1415,46.0999,46.1332,15963.0
2019-04-08 12:50:00,55.39,55.41,55.39,55.4,12016.0,46.1332,46.1499,46.1332,46.1415,12016.0
2019-04-08 13:00:00,55.39,55.4,55.34,55.38,16504.0,46.1332,46.1415,46.0916,46.1249,16504.0
2019-04-08 13:10:00,55.38,55.4,55.37,55.39,10104.0,46.1249,46.1415,46.1166,46.1332,10104.0
2019-04-08 13:20:00,55.39,55.43,55.39,55.41,15992.0,46.1332,46.1665,46.1332,46.1499,15992.0
2019-04-08 13:30:00,55.4,55.41,55.35,55.4,26566.0,46.1415,46.1499,46.0999,46.1415,26566.0
2019-04-08 13:40:00,55.4,55.4,55.35,55.35,24822.0,46.1415,46.1415,46.0999,46.0999,24822.0
2019-04-08 13:50:00,55.34,55.38,55.32,55.37,29632.0,46.0916,46.1249,46.0749,46.1166,29632.0
2019-04-08 14:00:00,55.37,55.38,55.31,55.38,30937.0,46.1166,46.1249,46.0666,46.1249,30937.0
2019-04-08 14:10:00,55.38,55.41,55.34,55.34,15936.0,46.1249,46.1499,46.0916,46.0916,15936.0
2019-04-08 14:20:00,55.33,55.35,55.31,55.31,15244.0,46.0832,46.0999,46.0666,46.0666,15244.0
2019-04-08 14:30:00,55.32,55.32,55.29,55.3,12159.0,46.0749,46.0749,46.0499,46.0583,12159.0
2019-04-08 14:40:00,55.3,55.32,55.28,55.3,18191.0,46.0583,46.0749,46.0416,46.0583,18191.0
2019-04-08 14:50:00,55.31,55.34,55.31,55.34,23745.0,46.0666,46.0916,46.0666,46.0916,23745.0
2019-04-08 15:00:00,55.34,55.37,55.33,55.33,18188.0,46.0916,46.1166,46.0832,46.0832,18188.0
2019-04-08 15:10:00,55.33,55.39,55.33,55.39,12998.0,46.0832,46.1332,46.0832,46.1332,12998.0
2019-04-08 15:20:00,55.4,55.4,55.36,55.37,9680.0,46.1415,46.1415,46.1082,46.1166,9680.0
2019-04-08 15:30:00,55.36,55.44,55.33,55.44,25770.0,46.1082,46.1749,46.0832,46.1749,25770.0
2019-04-08 15:40:00,55.44,55.49,55.44,55.47,22251.0,46.1749,46.2165,46.1749,46.1998,22251.0
2019-04-08 15:50:00,55.48,55.54,55.44,55.49,129151.0,46.2082,46.2581,46.1749,46.2165,129151.0
2019-04-09 09:30:00,55.1,55.23,54.86,55.15,61188.0,45.8917,46.0,45.6918,45.9333,61188.0
2019-04-09 09:40:00,55.15,55.26,55.1,55.12,46520.0,45.9333,46.0249,45.8917,45.9083,46520.0
2019-04-09 09:50:00,55.12,55.28,55.12,55.23,39481.0,45.9083,46.0416,45.9083,46.0,39481.0
2019-04-09 10:00:00,55.24,55.25,55.1,55.23,37018.0,46.0083,46.0166,45.8917,46.0,37018.0
2019-04-09 10:10:00,55.23,55.23,55.1,55.15,21912.0,46.0,46.0,45.8917,45.9333,21912.0
2019-04-09 10:20:00,55.16,55.2,55.13,55.15,23015.0,45.9417,45.975,45.9167,45.9333,23015.0
2019-04-09 10:30:00,55.16,55.21,55.13,55.13,28691.0,45.9417,45.9833,45.9167,45.9167,28691.0
2019-04-09 10:40:00,55.14,55.14,55.05,55.05,35034.0,45.925,45.925,45.85,45.85,35034.0
2019-04-09 10:50:00,55.06,55.15,55.04,55.08,23610.0,45.8584,45.9333,45.8417,45.875,23610.0
2019-04-09 11:00:00,55.08,55.19,55.07,55.16,32460.0,45.875,45.9666,45.8667,45.9417,32460.0
2019-04-09 11:10:00,55.16,55.21,55.16,55.17,15719.0,45.9417,45.9833,45.9417,45.95,15719.0
2019-04-09 11:20:00,55.17,55.19,55.1,55.17,24895.0,45.95,45.9666,45.8917,45.95,24895.0
2019-04-09 11:30:00,55.17,55.23,55.16,55.2,20709.0,45.95,46.0,45.9417,45.975,20709.0
2019-04-09 11:40:00,55.2,55.26,55.2,55.26,22071.0,45.975,46.0249,45.975,46.0249,22071.0
2019-04-09 11:50:00,55.26,55.28,55.24,55.26,28228.0,46.0249,46.0416,46.0083,46.0249,28228.0
2019-04-09 12:00:00,55.26,55.36,55.25,55.33,21403.0,46.0249,46.1082,46.0166,46.0832,21403.0
2019-04-09 12:10:00,55.34,55.39,55.32,55.39,18128.0,46.0916,46.1332,46.0749,46.1332,18128.0
2019-04-09 12:20:00,55.39,55.41,55.36,55.38,12853.0,46.1332,46.1499,46.1082,46.1249,12853.0
2019-04-09 12:30:00,55.39,55.41,55.35,55.35,13571.0,46.1332,46.1499,46.0999,46.0999,13571.0
2019-04-09 12:40:00,55.35,55.37,55.34,55.34,9423.0,46.0999,46.1166,46.0916,46.0916,9423.0
2019-04-09 12:50:00,55.34,55.36,55.34,55.35,10601.0,46.0916,46.1082,46.0916,46.0999,10601.0
2019-04-09 13:00:00,55.34,55.34,55.23,55.25,21697.0,46.0916,46.0916,46.0,46.0166,21697.0
2019-04-09 13:10:00,55.25,55.28,55.2,55.21,33164.0,46.0166,46.0416,45.975,45.9833,33164.0
2019-04-09 13:20:00,55.21,55.25,55.19,55.23,17946.0,45.9833,46.0166,45.9666,46.0,17946.0
2019-04-09 13:30:00,55.23,55.23,55.17,55.23,14758.0,46.0,46.0,45.95,46.0,14758.0
2019-04-09 13:40:00,55.23,55.24,55.21,55.24,8900.0,46.0,46.0083,45.9833,46.0083,8900.0
2019-04-09 13:50:00,55.23,55.23,55.21,55.23,6979.0,46.0,46.0,45.9833,46.0,6979.0
2019-04-09 14:00:00,55.22,55.22,55.13,55.16,20435.0,45.9916,45.9916,45.9167,45.9417,20435.0
2019-04-09 14:10:00,55.16,55.23,55.15,55.21,18155.0,45.9417,46.0,45.9333,45.9833,18155.0
2019-04-09 14:20:00,55.21,55.22,55.16,55.22,32100.0,45.9833,45.9916,45.9417,45.9916,32100.0
2019-04-09 14:30:00,55.22,55.26,55.21,55.24,19711.0,45.9916,46.0249,45.9833,46.0083,19711.0
2019-04-09 14:40:00,55.24,55.24,55.14,55.19,37427.0,46.0083,46.0083,45.925,45.9666,37427.0
2019-04-09 14:50:00,55.18,55.22,55.17,55.19,22097.0,45.9583,45.9916,45.95,45.9666,22097.0
2019-04-09 15:00:00,55.19,55.22,55.17,55.17,21336.0,45.9666,45.9916,45.95,45.95,21336.0
2019-04-09 15:10:00,55.17,55.22,55.17,55.21,17423.0,45.95,45.9916,45.95,45.9833,17423.0
2019-04-09 15:20:00,55.2,55.2,55.15,55.18,39521.0,45.975,45.975,45.9333,45.9583,39521.0
2019-04-09 15:30:00,55.19,55.3,55.19,55.3,37499.0,45.9666,46.0583,45.9666,46.0583,37499.0
2019-04-09 15:40:00,55.3,55.3,55.21,55.22,23140.0,46.0583,46.0583,45.9833,45.9916,23140.0
2019-04-09 15:50:00,55.22,55.22,55.07,55.18,140171.0,45.9916,45.9916,45.8667,45.9583,140171.0
2019-04-10 09:30:00,55.24,55.46,55.24,55.4,44037.0,46.0083,46.1915,46.0083,46.1415,44037.0
2019-04-10 09:40:00,55.39,55.59,55.39,55.58,46053.0,46.1332,46.2998,46.1332,46.2915,46053.0
2019-04-10 09:50:00,55.57,55.57,55.48,55.52,33883.0,46.2831,46.2831,46.2082,46.2415,33883.0
2019-04-10 10:00:00,55.51,55.55,55.46,55.49,31827.0,46.2332,46.2665,46.1915,46.2165,31827.0
2019-04-10 10:10:00,55.49,55.58,55.43,55.55,25672.0,46.2165,46.2915,46.1665,46.2665,25672.0
2019-04-10 10:20:00,55.55,55.59,55.49,55.54,29243.0,46.2665,46.2998,46.2165,46.2581,29243.0
2019-04-10 10:30:00,55.54,55.66,55.53,55.66,25308.0,46.2581,46.3581,46.2498,46.3581,25308.0
2019-04-10 10:40:00,55.65,55.75,55.63,55.75,29004.0,46.3498,46.4331,46.3331,46.4331,29004.0
2019-04-10 10:50:00,55.75,55.75,55.65,55.65,18189.0,46.4331,46.4331,46.3498,46.3498,18189.0
2019-04-10 11:00:00,55.66,55.69,55.63,55.66,23236.0,46.3581,46.3831,46.3331,46.3581,23236.0
2019-04-10 11:10:00,55.65,55.72,55.65,55.72,15099.0,46.3498,46.4081,46.3498,46.4081,15099.0
2019-04-10 11:20:00,55.72,55.72,55.66,55.67,15154.0,46.4081,46.4081,46.3581,46.3664,15154.0
2019-04-10 11:30:00,55.68,55.76,55.68,55.72,10235.0,46.3748,46.4414,46.3748,46.4081,10235.0
2019-04-10 11:40:00,55.71,55.73,55.69,55.72,17580.0,46.3997,46.4164,46.3831,46.4081,17580.0
2019-04-10 11:50:00,55.73,55.76,55.73,55.74,10350.0,46.4164,46.4414,46.4164,46.4247,10350.0
2019-04-10 12:00:00,55.74,55.76,55.62,55.62,23526.0,46.4247,46.4414,46.3248,46.3248,23526.0
2019-04-10 12:10:00,55.61,55.63,55.6,55.62,10818.0,46.3165,46.3331,46.3081,46.3248,10818.0
2019-04-10 12:20:00,55.63,55.64,55.62,55.62,8482.0,46.3331,46.3414,46.3248,46.3248,8482.0
2019-04-10 12:30:00,55.62,55.67,55.62,55.66,12544.0,46.3248,46.3664,46.3248,46.3581,12544.0
2019-04-10 12:40:00,55.66,55.66,55.57,55.58,12571.0,46.3581,46.3581,46.2831,46.2915,12571.0
2019-04-10 12:50:00,55.58,55.58,55.56,55.57,6470.0,46.2915,46.2915,46.2748,46.2831,6470.0
2019-04-10 13:00:00,55.57,55.59,55.54,55.56,12512.0,46.2831,46.2998,46.2581,46.2748,12512.0
2019-04-10 13:10:00,55.56,55.59,55.56,55.59,8027.0,46.2748,46.2998,46.2748,46.2998,8027.0
2019-04-10 13:20:00,55.58,55.58,55.56,55.57,13593.0,46.2915,46.2915,46.2748,46.2831,13593.0
2019-04-10 13:30:00,55.57,55.6,55.56,55.6,6953.0,46.2831,46.3081,46.2748,46.3081,6953.0
2019-04-10 13:40:00,55.6,55.64,55.59,55.64,13943.0,46.3081,46.3414,46.2998,46.3414,13943.0
2019-04-10 13:50:00,55.64,55.68,55.63,55.67,26657.0,46.3414,46.3748,46.3331,46.3664,26657.0
2019-04-10 14:00:00,55.67,55.71,55.62,55.62,23658.0,46.3664,46.3997,46.3248,46.3248,23658.0
2019-04-10 14:10:00,55.62,55.65,55.57,55.65,16046.0,46.3248,46.3498,46.2831,46.3498,16046.0
2019-04-10 14:20:00,55.65,55.65,55.52,55.55,20145.0,46.3498,46.3498,46.2415,46.2665,20145.0
2019-04-10 14:30:00,55.55,55.6,55.55,55.59,13841.0,46.2665,46.3081,46.2665,46.2998,13841.0
2019-04-10 14:40:00,55.6,55.63,55.6,55.62,14423.0,46.3081,46.3331,46.3081,46.3248,14423.0
2019-04-10 14:50:00,55.62,55.72,55.62,55.7,30495.0,46.3248,46.4081,46.3248,46.3914,30495.0
2019-04-10 15:00:00,55.7,55.8,55.7,55.8,36427.0,46.3914,46.4747,46.3914,46.4747,36427.0
2019-04-10 15:10:00,55.8,55.81,55.76,55.76,30486.0,46.4747,46.483,46.4414,46.4414,30486.0
2019-04-10 15:20:00,55.77,55.8,55.77,55.8,19544.0,46.4497,46.4747,46.4497,46.4747,19544.0
2019-04-10 15:30:00,55.8,55.84,55.77,55.82,25149.0,46.4747,46.508,46.4497,46.4914,25149.0
2019-04-10 15:40:00,55.82,55.82,55.75,55.77,28224.0,46.4914,46.4914,46.4331,46.4497,28224.0
2019-04-10 15:50:00,55.78,55.83,55.72,55.83,110426.0,46.458,46.4997,46.4081,46.4997,110426.0
2019-04-11 09:30:00,55.93,55.93,55.62,55.67,73528.0,46.583,46.583,46.3248,46.3664,73528.0
2019-04-11 09:40:00,55.66,55.7,55.39,55.43,54847.0,46.3581,46.3914,46.1332,46.1665,54847.0
2019-04-11 09:50:00,55.42,55.46,55.31,55.39,58096.0,46.1582,46.1915,46.0666,46.1332,58096.0
2019-04-11 10:00:00,55.39,55.48,55.35,55.48,38275.0,46.1332,46.2082,46.0999,46.2082,38275.0
2019-04-11 10:10:00,55.49,55.53,55.39,55.51,33092.0,46.2165,46.2498,46.1332,46.2332,33092.0
2019-04-11 10:20:00,55.51,55.54,55.49,55.5,21429.0,46.2332,46.2581,46.2165,46.2248,21429.0
2019-04-11 10:30:00,55.49,55.52,55.45,55.49,21965.0,46.2165,46.2415,46.1832,46.2165,21965.0
2019-04-11 10:40:00,55.5,55.6,55.5,55.58,16905.0,46.2248,46.3081,46.2248,46.2915,16905.0
2019-04-11 10:50:00,55.57,55.65,55.56,55.65,16754.0,46.2831,46.3498,46.2748,46.3498,16754.0
2019-04-11 11:00:00,55.67,55.69,55.6,55.64,18410.0,46.3664,46.3831,46.3081,46.3414,18410.0
2019-04-11 11:10:00,55.63,55.63,55.6,55.61,11382.0,46.3331,46.3331,46.3081,46.3165,11382.0
2019-04-11 11:20:00,55.62,55.64,55.6,55.61,10981.0,46.3248,46.3414,46.3081,46.3165,10981.0
2019-04-11 11:30:00,55.6,55.62,55.56,55.58,11947.0,46.3081,46.3248,46.2748,46.2915,11947.0
2019-04-11 11:40:00,55.56,55.56,55.47,55.49,27205.0,46.2748,46.2748,46.1998,46.2165,27205.0
2019-04-11 11:50:00,55.49,55.53,55.48,55.53,12083.0,46.2165,46.2498,46.2082,46.2498,12083.0
2019-04-11 12:00:00,55.54,55.54,55.47,55.49,48670.0,46.2581,46.2581,46.1998,46.2165,48670.0
2019-04-11 12:10:00,55.5,55.54,55.5,55.51,10173.0,46.2248,46.2581,46.2248,46.2332,10173.0
2019-04-11 12:20:00,55.51,55.57,55.51,55.56,17146.0,46.2332,46.2831,46.2332,46.2748,17146.0
2019-04-11 12:30:00,55.56,55.6,55.55,55.56,9390.0,46.2748,46.3081,46.2665,46.2748,9390.0
2019-04-11 12:40:00,55.56,55.6,55.55,55.56,7906.0,46.2748,46.3081,46.2665,46.2748,7906.0
2019-04-11 12:50:00,55.56,55.62,55.56,55.62,11076.0,46.2748,46.3248,46.2748,46.3248,11076.0
2019-04-11 13:00:00,55.62,55.64,55.61,55.62,12684.0,46.3248,46.3414,46.3165,46.3248,12684.0
2019-04-11 13:10:00,55.61,55.64,55.58,55.59,23042.0,46.3165,46.3414,46.2915,46.2998,23042.0
2019-04-11 13:20:00,55.6,55.62,55.59,55.6,7700.0,46.3081,46.3248,46.2998,46.3081,7700.0
2019-04-11 13:30:00,55.59,55.6,55.55,55.55,6991.0,46.2998,46.3081,46.2665,46.2665,6991.0
2019-04-11 13:40:00,55.55,55.56,55.5,55.56,31598.0,46.2665,46.2748,46.2248,46.2748,31598.0
2019-04-11 13:50:00,55.56,55.57,55.52,55.53,10212.0,46.2748,46.2831,46.2415,46.2498,10212.0
2019-04-11 14:00:00,55.53,55.59,55.53,55.56,12583.0,46.2498,46.2998,46.2498,46.2748,12583.0
2019-04-11 14:10:00,55.55,55.61,55.55,55.6,14073.0,46.2665,46.3165,46.2665,46.3081,14073.0
2019-04-11 14:20:00,55.6,55.6,55.55,55.55,13413.0,46.3081,46.3081,46.2665,46.2665,13413.0
2019-04-11 14:30:00,55.54,55.58,55.54,55.57,8482.0,46.2581,46.2915,46.2581,46.2831,8482.0
2019-04-11 14:40:00,55.56,55.6,55.56,55.58,9876.0,46.2748,46.3081,46.2748,46.2915,9876.0
2019-04-11 14:50:00,55.58,55.59,55.55,55.58,10284.0,46.2915,46.2998,46.2665,46.2915,10284.0
2019-04-11 15:00:00,55.58,55.65,55.56,55.65,24424.0,46.2915,46.3498,46.2748,46.3498,24424.0
2019-04-11 15:10:00,55.64,55.65,55.62,55.62,10261.0,46.3414,46.3498,46.3248,46.3248,10261.0
2019-04-11 15:20:00,55.63,55.63,55.58,55.59,11901.0,46.3331,46.3331,46.2915,46.2998,11901.0
2019-04-11 15:30:00,55.59,55.66,55.59,55.66,24252.0,46.2998,46.3581,46.2998,46.3581,24252.0
2019-04-11 15:40:00,55.66,55.66,55.56,55.58,31579.0,46.3581,46.3581,46.2748,46.2915,31579.0
2019-04-11 15:50:00,55.57,55.67,55.57,55.63,97322.0,46.2831,46.3664,46.2831,46.3331,97322.0
2019-04-12 09:30:00,55.93,56.04,55.81,55.92,67581.0,46.583,46.6746,46.483,46.5746,67581.0
2019-04-12 09:40:00,55.95,55.99,55.8,55.84,52291.0,46.5996,46.6329,46.4747,46.508,52291.0
2019-04-12 09:50:00,55.86,55.97,55.85,55.94,33608.0,46.5247,46.6163,46.5163,46.5913,33608.0
2019-04-12 10:00:00,55.95,55.99,55.91,55.98,31185.0,46.5996,46.6329,46.5663,46.6246,31185.0
2019-04-12 10:10:00,55.99,56.03,55.9,55.99,42085.0,46.6329,46.6663,46.558,46.6329,42085.0
2019-04-12 10:20:00,55.99,56.09,55.99,56.09,25889.0,46.6329,46.7162,46.6329,46.7162,25889.0
2019-04-12 10:30:00,56.09,56.12,56.01,56.03,16492.0,46.7162,46.7412,46.6496,46.6663,16492.0
2019-04-12 10:40:00,56.02,56.05,55.95,55.99,30969.0,46.6579,46.6829,46.5996,46.6329,30969.0
2019-04-12 10:50:00,55.98,56.02,55.9,55.95,26180.0,46.6246,46.6579,46.558,46.5996,26180.0
2019-04-12 11:00:00,55.95,55.95,55.87,55.89,22944.0,46.5996,46.5996,46.533,46.5497,22944.0
2019-04-12 11:10:00,55.88,55.89,55.81,55.83,18838.0,46.5413,46.5497,46.483,46.4997,18838.0
2019-04-12 11:20:00,55.83,55.88,55.83,55.87,11586.0,46.4997,46.5413,46.4997,46.533,11586.0
2019-04-12 11:30:00,55.87,55.96,55.87,55.93,18288.0,46.533,46.608,46.533,46.583,18288.0
2019-04-12 11:40:00,55.93,55.94,55.9,55.93,14678.0,46.583,46.5913,46.558,46.583,14678.0
2019-04-12 11:50:00,55.94,55.99,55.91,55.99,23532.0,46.5913,46.6329,46.5663,46.6329,23532.0
2019-04-12 12:00:00,55.99,56.02,55.96,56.02,27196.0,46.6329,46.6579,46.608,46.6579,27196.0
2019-04-12 12:10:00,56.03,56.1,56.01,56.09,20162.0,46.6663,46.7246,46.6496,46.7162,20162.0
2019-04-12 12:20:00,56.1,56.12,56.08,56.12,16408.0,46.7246,46.7412,46.7079,46.7412,16408.0
2019-04-12 12:30:00,56.12,56.15,56.09,56.09,21249.0,46.7412,46.7662,46.7162,46.7162,21249.0
2019-04-12 12:40:00,56.08,56.13,56.08,56.12,14440.0,46.7079,46.7495,46.7079,46.7412,14440.0
2019-04-12 12:50:00,56.12,56.15,56.12,56.15,9197.0,46.7412,46.7662,46.7412,46.7662,9197.0
2019-04-12 13:00:00,56.16,56.23,56.16,56.2,22405.0,46.7745,46.8328,46.7745,46.8079,22405.0
2019-04-12 13:10:00,56.2,56.22,56.19,56.19,14661.0,46.8079,46.8245,46.7995,46.7995,14661.0
2019-04-12 13:20:00,56.19,56.22,56.19,56.21,17040.0,46.7995,46.8245,46.7995,46.8162,17040.0
2019-04-12 13:30:00,56.2,56.23,56.2,56.22,15905.0,46.8079,46.8328,46.8079,46.8245,15905.0
2019-04-12 13:40:00,56.22,56.22,56.15,56.16,10569.0,46.8245,46.8245,46.7662,46.7745,10569.0
2019-04-12 13:50:00,56.16,56.16,56.15,56.15,5761.0,46.7745,46.7745,46.7662,46.7662,5761.0
2019-04-12 14:00:00,56.12,56.21,56.12,56.2,15269.0,46.7412,46.8162,46.7412,46.8079,15269.0
2019-04-12 14:10:00,56.2,56.21,56.19,56.19,9453.0,46.8079,46.8162,46.7995,46.7995,9453.0
2019-04-12 14:20:00,56.19,56.2,56.18,56.18,18088.0,46.7995,46.8079,46.7912,46.7912,18088.0
2019-04-12 14:30:00,56.19,56.2,56.17,56.19,20305.0,46.7995,46.8079,46.7829,46.7995,20305.0
2019-04-12 14:40:00,56.18,56.22,56.18,56.2,22762.0,46.7912,46.8245,46.7912,46.8079,22762.0
2019-04-12 14:50:00,56.2,56.22,56.18,56.19,18107.0,46.8079,46.8245,46.7912,46.7995,18107.0
2019-04-12 15:00:00,56.19,56.22,56.18,56.22,23074.0,46.7995,46.8245,46.7912,46.8245,23074.0
2019-04-12 15:10:00,56.23,56.25,56.23,56.25,25076.0,46.8328,46.8495,46.8328,46.8495,25076.0
2019-04-12 15:20:00,56.24,56.29,56.24,56.29,31445.0,46.8412,46.8828,46.8412,46.8828,31445.0
2019-04-12 15:30:00,56.29,56.35,56.29,56.35,30075.0,46.8828,46.9328,46.8828,46.9328,30075.0
2019-04-12 15:40:00,56.35,56.35,56.25,56.26,59417.0,46.9328,46.9328,46.8495,46.8578,59417.0
2019-04-12 15:50:00,56.26,56.29,56.19,56.29,137731.0,46.8578,46.8828,46.7995,46.8828,137731.0
2019-04-15 09:30:00,56.39,56.61,56.38,56.54,57802.0,46.9661,47.1493,46.9578,47.091,57802.0
2019-04-15 09:40:00,56.53,56.57,56.48,56.5,30944.0,47.0827,47.116,47.0411,47.0577,30944.0
2019-04-15 09:50:00,56.5,56.5,56.38,56.41,26658.0,47.0577,47.0577,46.9578,46.9828,26658.0
2019-04-15 10:00:00,56.41,56.42,56.32,56.4,26231.0,46.9828,46.9911,46.9078,46.9744,26231.0
2019-04-15 10:10:00,56.39,56.43,56.37,56.37,14230.0,46.9661,46.9994,46.9494,46.9494,14230.0
2019-04-15 10:20:00,56.36,56.41,56.31,56.31,19689.0,46.9411,46.9828,46.8995,46.8995,19689.0
2019-04-15 10:30:00,56.31,56.32,56.26,56.27,25789.0,46.8995,46.9078,46.8578,46.8662,25789.0
2019-04-15 10:40:00,56.29,56.3,56.24,56.3,25610.0,46.8828,46.8911,46.8412,46.8911,25610.0
2019-04-15 10:50:00,56.31,56.36,56.31,56.33,16454.0,46.8995,46.9411,46.8995,46.9161,16454.0
2019-04-15 11:00:00,56.34,56.38,56.33,56.38,14644.0,46.9245,46.9578,46.9161,46.9578,14644.0
2019-04-15 11:10:00,56.39,56.44,56.39,56.43,16387.0,46.9661,47.0077,46.9661,46.9994,16387.0
2019-04-15 11:20:00,56.42,56.48,56.4,56.45,18377.0,46.9911,47.0411,46.9744,47.0161,18377.0
2019-04-15 11:30:00,56.44,56.45,56.41,56.41,14065.0,47.0077,47.0161,46.9828,46.9828,14065.0
2019-04-15 11:40:00,56.42,56.42,56.36,56.39,15428.0,46.9911,46.9911,46.9411,46.9661,15428.0
2019-04-15 11:50:00,56.4,56.43,56.4,56.42,14345.0,46.9744,46.9994,46.9744,46.9911,14345.0
2019-04-15 12:00:00,56.42,56.43,56.33,56.33,18427.0,46.9911,46.9994,46.9161,46.9161,18427.0
2019-04-15 12:10:00,56.33,56.38,56.32,56.38,14956.0,46.9161,46.9578,46.9078,46.9578,14956.0
2019-04-15 12:20:00,56.38,56.4,56.34,56.35,14588.0,46.9578,46.9744,46.9245,46.9328,14588.0
2019-04-15 12:30:00,56.35,56.36,56.33,56.35,12494.0,46.9328,46.9411,46.9161,46.9328,12494.0
2019-04-15 12:40:00,56.35,56.35,56.32,56.32,10313.0,46.9328,46.9328,46.9078,46.9078,10313.0
2019-04-15 12:50:00,56.31,56.32,56.3,56.32,7194.0,46.8995,46.9078,46.8911,46.9078,7194.0
2019-04-15 13:00:00,56.31,56.39,56.3,56.37,14270.0,46.8995,46.9661,46.8911,46.9494,14270.0
2019-04-15 13:10:00,56.37,56.38,56.36,56.38,6727.0,46.9494,46.9578,46.9411,46.9578,6727.0
2019-04-15 13:20:00,56.39,56.42,56.39,56.42,11917.0,46.9661,46.9911,46.9661,46.9911,11917.0
2019-04-15 13:30:00,56.42,56.46,56.42,56.46,6681.0,46.9911,47.0244,46.9911,47.0244,6681.0
2019-04-15 13:40:00,56.46,56.48,56.45,56.47,11099.0,47.0244,47.0411,47.0161,47.0327,11099.0
2019-04-15 13:50:00,56.48,56.48,56.45,56.45,9257.0,47.0411,47.0411,47.0161,47.0161,9257.0
2019-04-15 14:00:00,56.46,56.46,56.42,56.42,20976.0,47.0244,47.0244,46.9911,46.9911,20976.0
2019-04-15 14:10:00,56.42,56.44,56.4,56.43,16053.0,46.9911,47.0077,46.9744,46.9994,16053.0
2019-04-15 14:20:00,56.43,56.47,56.43,56.47,12528.0,46.9994,47.0327,46.9994,47.0327,12528.0
2019-04-15 14:30:00,56.48,56.51,56.48,56.48,42953.0,47.0411,47.066,47.0411,47.0411,42953.0
2019-04-15 14:40:00,56.48,56.5,56.47,56.49,16390.0,47.0411,47.0577,47.0327,47.0494,16390.0
2019-04-15 14:50:00,56.48,56.51,56.45,56.46,28312.0,47.0411,47.066,47.0161,47.0244,28312.0
2019-04-15 15:00:00,56.46,56.51,56.46,56.5,20218.0,47.0244,47.066,47.0244,47.0577,20218.0
2019-04-15 15:10:00,56.5,56.52,56.49,56.51,21271.0,47.0577,47.0744,47.0494,47.066,21271.0
2019-04-15 15:20:00,56.51,56.51,56.49,56.51,18501.0,47.066,47.066,47.0494,47.066,18501.0
2019-04-15 15:30:00,56.51,56.56,56.49,56.55,19557.0,47.066,47.1077,47.0494,47.0994,19557.0
2019-04-15 15:40:00,56.55,56.56,56.51,56.51,28191.0,47.0994,47.1077,47.066,47.066,28191.0
2019-04-15 15:50:00,56.51,56.59,56.49,56.55,69986.0,47.066,47.1327,47.0494,47.0994,69986.0
2019-04-16 09:30:00,56.62,56.84,56.62,56.74,58375.0,47.1577,47.3409,47.1577,47.2576,58375.0
2019-04-16 09:40:00,56.73,56.87,56.65,56.86,62890.0,47.2493,47.3659,47.1826,47.3576,62890.0
2019-04-16 09:50:00,56.86,56.89,56.78,56.85,52946.0,47.3576,47.3825,47.2909,47.3492,52946.0
2019-04-16 10:00:00,56.86,56.95,56.85,56.91,46034.0,47.3576,47.4325,47.3492,47.3992,46034.0
2019-04-16 10:10:00,56.92,57.14,56.92,57.03,78628.0,47.4075,47.5908,47.4075,47.4991,78628.0
2019-04-16 10:20:00,57.03,57.14,57.02,57.13,41340.0,47.4991,47.5908,47.4908,47.5824,41340.0
2019-04-16 10:30:00,57.12,57.15,57.07,57.12,38780.0,47.5741,47.5991,47.5325,47.5741,38780.0
2019-04-16 10:40:00,57.13,57.21,57.09,57.14,45111.0,47.5824,47.6491,47.5491,47.5908,45111.0
2019-04-16 10:50:00,57.13,57.33,57.13,57.3,47676.0,47.5824,47.749,47.5824,47.724,47676.0
2019-04-16 11:00:00,57.31,57.38,57.24,57.38,39587.0,47.7323,47.7906,47.674,47.7906,39587.0
2019-04-16 11:10:00,57.38,57.51,57.38,57.5,82757.0,47.7906,47.8989,47.7906,47.8906,82757.0
2019-04-16 11:20:00,57.51,57.52,57.37,57.37,27386.0,47.8989,47.9073,47.7823,47.7823,27386.0
2019-04-16 11:30:00,57.36,57.36,57.24,57.27,29790.0,47.774,47.774,47.674,47.699,29790.0
2019-04-16 11:40:00,57.27,57.27,57.13,57.15,55792.0,47.699,47.699,47.5824,47.5991,55792.0
2019-04-16 11:50:00,57.14,57.15,57.06,57.08,22179.0,47.5908,47.5991,47.5241,47.5408,22179.0
2019-04-16 12:00:00,57.08,57.11,57.06,57.06,21199.0,47.5408,47.5658,47.5241,47.5241,21199.0
2019-04-16 12:10:00,57.06,57.09,57.04,57.09,9595.0,47.5241,47.5491,47.5075,47.5491,9595.0
2019-04-16 12:20:00,57.09,57.15,57.09,57.13,20012.0,47.5491,47.5991,47.5491,47.5824,20012.0
2019-04-16 12:30:00,57.13,57.15,57.1,57.15,23974.0,47.5824,47.5991,47.5574,47.5991,23974.0
2019-04-16 12:40:00,57.14,57.14,57.05,57.09,21614.0,47.5908,47.5908,47.5158,47.5491,21614.0
2019-04-16 12:50:00,57.09,57.15,57.06,57.15,23164.0,47.5491,47.5991,47.5241,47.5991,23164.0
2019-04-16 13:00:00,57.14,57.15,57.12,57.13,39183.0,47.5908,47.5991,47.5741,47.5824,39183.0
2019-04-16 13:10:00,57.13,57.13,57.08,57.09,13474.0,47.5824,47.5824,47.5408,47.5491,13474.0
2019-04-16 13:20:00,57.08,57.11,57.08,57.1,11197.0,47.5408,47.5658,47.5408,47.5574,11197.0
2019-04-16 13:30:00,57.1,57.13,57.1,57.12,9406.0,47.5574,47.5824,47.5574,47.5741,9406.0
2019-04-16 13:40:00,57.12,57.12,57.08,57.08,9961.0,47.5741,47.5741,47.5408,47.5408,9961.0
2019-04-16 13:50:00,57.08,57.08,57.04,57.06,12203.0,47.5408,47.5408,47.5075,47.5241,12203.0
2019-04-16 14:00:00,57.06,57.06,56.99,57.0,23118.0,47.5241,47.5241,47.4658,47.4742,23118.0
2019-04-16 14:10:00,56.99,57.01,56.95,56.95,9312.0,47.4658,47.4825,47.4325,47.4325,9312.0
2019-04-16 14:20:00,56.95,56.99,56.94,56.99,13817.0,47.4325,47.4658,47.4242,47.4658,13817.0
2019-04-16 14:30:00,56.99,56.99,56.93,56.93,14677.0,47.4658,47.4658,47.4159,47.4159,14677.0
2019-04-16 14:40:00,56.93,56.97,56.93,56.97,12877.0,47.4159,47.4492,47.4159,47.4492,12877.0
2019-04-16 14:50:00,56.99,57.03,56.99,57.01,26738.0,47.4658,47.4991,47.4658,47.4825,26738.0
2019-04-16 15:00:00,57.01,57.01,56.98,56.99,20523.0,47.4825,47.4825,47.4575,47.4658,20523.0
2019-04-16 15:10:00,57.0,57.0,56.92,56.94,25271.0,47.4742,47.4742,47.4075,47.4242,25271.0
2019-04-16 15:20:00,56.94,56.94,56.85,56.87,23453.0,47.4242,47.4242,47.3492,47.3659,23453.0
2019-04-16 15:30:00,56.87,56.89,56.74,56.83,41334.0,47.3659,47.3825,47.2576,47.3326,41334.0
2019-04-16 15:40:00,56.83,56.85,56.81,56.85,28959.0,47.3326,47.3492,47.3159,47.3492,28959.0
2019-04-16 15:50:00,56.84,56.97,56.81,56.96,90543.0,47.3409,47.4492,47.3159,47.4408,90543.0
2019-04-17 09:30:00,57.19,57.3,57.13,57.24,72378.0,47.6324,47.724,47.5824,47.674,72378.0
2019-04-17 09:40:00,57.23,57.23,57.03,57.1,66685.0,47.6657,47.6657,47.4991,47.5574,66685.0
2019-04-17 09:50:00,57.11,57.18,57.01,57.01,55866.0,47.5658,47.6241,47.4825,47.4825,55866.0
2019-04-17 10:00:00,57.01,57.01,56.83,56.91,54356.0,47.4825,47.4825,47.3326,47.3992,54356.0
2019-04-17 10:10:00,56.92,56.98,56.89,56.96,32713.0,47.4075,47.4575,47.3825,47.4408,32713.0
2019-04-17 10:20:00,56.95,56.98,56.89,56.98,39117.0,47.4325,47.4575,47.3825,47.4575,39117.0
2019-04-17 10:30:00,56.98,57.05,56.97,57.04,34899.0,47.4575,47.5158,47.4492,47.5075,34899.0
2019-04-17 10:40:00,57.03,57.03,56.98,57.01,23892.0,47.4991,47.4991,47.4575,47.4825,23892.0
2019-04-17 10:50:00,57.01,57.01,56.9,56.92,40516.0,47.4825,47.4825,47.3909,47.4075,40516.0
2019-04-17 11:00:00,56.91,56.97,56.88,56.89,32855.0,47.3992,47.4492,47.3742,47.3825,32855.0
2019-04-17 11:10:00,56.91,56.91,56.84,56.86,17533.0,47.3992,47.3992,47.3409,47.3576,17533.0
2019-04-17 11:20:00,56.86,56.86,56.72,56.75,40158.0,47.3576,47.3576,47.2409,47.2659,40158.0
2019-04-17 11:30:00,56.74,56.8,56.69,56.78,22996.0,47.2576,47.3076,47.216,47.2909,22996.0
2019-04-17 11:40:00,56.77,56.83,56.73,56.81,34881.0,47.2826,47.3326,47.2493,47.3159,34881.0
2019-04-17 11:50:00,56.83,56.86,56.76,56.76,20985.0,47.3326,47.3576,47.2743,47.2743,20985.0
2019-04-17 12:00:00,56.75,56.77,56.69,56.69,14682.0,47.2659,47.2826,47.216,47.216,14682.0
2019-04-17 12:10:00,56.69,56.71,56.63,56.65,27084.0,47.216,47.2326,47.166,47.1826,27084.0
2019-04-17 12:20:00,56.65,56.75,56.63,56.74,22002.0,47.1826,47.2659,47.166,47.2576,22002.0
2019-04-17 12:30:00,56.75,56.8,56.69,56.73,37661.0,47.2659,47.3076,47.216,47.2493,37661.0
2019-04-17 12:40:00,56.72,56.72,56.63,56.64,17165.0,47.2409,47.2409,47.166,47.1743,17165.0
2019-04-17 12:50:00,56.63,56.75,56.63,56.73,17365.0,47.166,47.2659,47.166,47.2493,17365.0
2019-04-17 13:00:00,56.74,56.81,56.67,56.67,29487.0,47.2576,47.3159,47.1993,47.1993,29487.0
2019-04-17 13:10:00,56.67,56.69,56.62,56.68,32321.0,47.1993,47.216,47.1577,47.2076,32321.0
2019-04-17 13:20:00,56.68,56.68,56.52,56.53,47311.0,47.2076,47.2076,47.0744,47.0827,47311.0
2019-04-17 13:30:00,56.52,56.56,56.5,56.56,23433.0,47.0744,47.1077,47.0577,47.1077,23433.0
2019-04-17 13:40:00,56.57,56.61,56.57,56.57,35329.0,47.116,47.1493,47.116,47.116,35329.0
2019-04-17 13:50:00,56.57,56.59,56.5,56.55,24444.0,47.116,47.1327,47.0577,47.0994,24444.0
2019-04-17 14:00:00,56.55,56.55,56.47,56.48,30928.0,47.0994,47.0994,47.0327,47.0411,30928.0
2019-04-17 14:10:00,56.47,56.49,56.41,56.45,26892.0,47.0327,47.0494,46.9828,47.0161,26892.0
2019-04-17 14:20:00,56.46,56.46,56.35,56.36,43756.0,47.0244,47.0244,46.9328,46.9411,43756.0
2019-04-17 14:30:00,56.36,56.43,56.36,56.41,41008.0,46.9411,46.9994,46.9411,46.9828,41008.0
2019-04-17 14:40:00,56.41,56.41,56.37,56.4,14899.0,46.9828,46.9828,46.9494,46.9744,14899.0
2019-04-17 14:50:00,56.41,56.48,56.41,56.45,17986.0,46.9828,47.0411,46.9828,47.0161,17986.0
2019-04-17 15:00:00,56.46,56.47,56.43,56.43,21931.0,47.0244,47.0327,46.9994,46.9994,21931.0
2019-04-17 15:10:00,56.44,56.44,56.36,56.36,23762.0,47.0077,47.0077,46.9411,46.9411,23762.0
2019-04-17 15:20:00,56.36,56.37,56.31,56.35,42675.0,46.9411,46.9494,46.8995,46.9328,42675.0
2019-04-17 15:30:00,56.35,56.37,56.31,56.35,46897.0,46.9328,46.9494,46.8995,46.9328,46897.0
2019-04-17 15:40:00,56.35,56.4,56.31,56.31,63810.0,46.9328,46.9744,46.8995,46.8995,63810.0
2019-04-17 15:50:00,56.31,56.42,56.28,56.31,164521.0,46.8995,46.9911,46.8745,46.8995,164521.0
2019-04-18 09:30:00,56.6,56.68,56.4,56.47,70743.0,47.141,47.2076,46.9744,47.0327,70743.0
2019-04-18 09:40:00,56.48,56.61,56.45,56.59,56124.0,47.0411,47.1493,47.0161,47.1327,56124.0
2019-04-18 09:50:00,56.6,56.61,56.41,56.42,39734.0,47.141,47.1493,46.9828,46.9911,39734.0
2019-04-18 10:00:00,56.42,56.42,56.29,56.39,42251.0,46.9911,46.9911,46.8828,46.9661,42251.0
2019-04-18 10:10:00,56.38,56.39,56.33,56.33,33027.0,46.9578,46.9661,46.9161,46.9161,33027.0
2019-04-18 10:20:00,56.32,56.33,56.13,56.14,44287.0,46.9078,46.9161,46.7495,46.7579,44287.0
2019-04-18 10:30:00,56.14,56.23,56.12,56.18,31897.0,46.7579,46.8328,46.7412,46.7912,31897.0
2019-04-18 10:40:00,56.18,56.24,56.12,56.24,22339.0,46.7912,46.8412,46.7412,46.8412,22339.0
2019-04-18 10:50:00,56.25,56.27,56.12,56.26,36381.0,46.8495,46.8662,46.7412,46.8578,36381.0
2019-04-18 11:00:00,56.26,56.32,56.17,56.32,28000.0,46.8578,46.9078,46.7829,46.9078,28000.0
2019-04-18 11:10:00,56.32,56.36,56.31,56.32,23034.0,46.9078,46.9411,46.8995,46.9078,23034.0
2019-04-18 11:20:00,56.33,56.34,56.19,56.2,21613.0,46.9161,46.9245,46.7995,46.8079,21613.0
2019-04-18 11:30:00,56.2,56.26,56.19,56.26,16357.0,46.8079,46.8578,46.7995,46.8578,16357.0
2019-04-18 11:40:00,56.26,56.27,56.22,56.25,22901.0,46.8578,46.8662,46.8245,46.8495,22901.0
2019-04-18 11:50:00,56.26,56.39,56.26,56.39,32598.0,46.8578,46.9661,46.8578,46.9661,32598.0
2019-04-18 12:00:00,56.4,56.44,56.36,56.39,19274.0,46.9744,47.0077,46.9411,46.9661,19274.0
2019-04-18 12:10:00,56.38,56.38,56.33,56.36,18633.0,46.9578,46.9578,46.9161,46.9411,18633.0
2019-04-18 12:20:00,56.38,56.39,56.36,56.36,17753.0,46.9578,46.9661,46.9411,46.9411,17753.0
2019-04-18 12:30:00,56.36,56.36,56.34,56.34,12152.0,46.9411,46.9411,46.9245,46.9245,12152.0
2019-04-18 12:40:00,56.34,56.46,56.34,56.46,19688.0,46.9245,47.0244,46.9245,47.0244,19688.0
2019-04-18 12:50:00,56.46,56.46,56.39,56.39,11952.0,47.0244,47.0244,46.9661,46.9661,11952.0
2019-04-18 13:00:00,56.38,56.4,56.36,56.38,16740.0,46.9578,46.9744,46.9411,46.9578,16740.0
2019-04-18 13:10:00,56.39,56.4,56.33,56.36,15904.0,46.9661,46.9744,46.9161,46.9411,15904.0
2019-04-18 13:20:00,56.35,56.36,56.32,56.34,11028.0,46.9328,46.9411,46.9078,46.9245,11028.0
2019-04-18 13:30:00,56.34,56.34,56.31,56.31,15335.0,46.9245,46.9245,46.8995,46.8995,15335.0
2019-04-18 13:40:00,56.31,56.36,56.3,56.35,16596.0,46.8995,46.9411,46.8911,46.9328,16596.0
2019-04-18 13:50:00,56.35,56.35,56.31,56.32,10398.0,46.9328,46.9328,46.8995,46.9078,10398.0
2019-04-18 14:00:00,56.32,56.34,56.3,56.34,30372.0,46.9078,46.9245,46.8911,46.9245,30372.0
2019-04-18 14:10:00,56.34,56.39,56.34,56.35,19074.0,46.9245,46.9661,46.9245,46.9328,19074.0
2019-04-18 14:20:00,56.35,56.38,56.35,56.35,9544.0,46.9328,46.9578,46.9328,46.9328,9544.0
2019-04-18 14:30:00,56.34,56.37,56.33,56.33,13722.0,46.9245,46.9494,46.9161,46.9161,13722.0
2019-04-18 14:40:00,56.33,56.38,56.33,56.36,15215.0,46.9161,46.9578,46.9161,46.9411,15215.0
2019-04-18 14:50:00,56.37,56.41,56.37,56.4,11244.0,46.9494,46.9828,46.9494,46.9744,11244.0
2019-04-18 15:00:00,56.39,56.41,56.37,56.38,20921.0,46.9661,46.9828,46.9494,46.9578,20921.0
2019-04-18 15:10:00,56.38,56.4,56.38,56.4,19832.0,46.9578,46.9744,46.9578,46.9744,19832.0
2019-04-18 15:20:00,56.4,56.42,56.39,56.39,24747.0,46.9744,46.9911,46.9661,46.9661,24747.0
2019-04-18 15:30:00,56.38,56.4,56.31,56.35,45729.0,46.9578,46.9744,46.8995,46.9328,45729.0
2019-04-18 15:40:00,56.36,56.37,56.28,56.36,50576.0,46.9411,46.9494,46.8745,46.9411,50576.0
2019-04-18 15:50:00,56.35,56.43,56.31,56.41,141965.0,46.9328,46.9994,46.8995,46.9828,141965.0
2019-04-22 09:30:00,56.18,56.3,56.1,56.26,44123.0,46.7912,46.8911,46.7246,46.8578,44123.0
2019-04-22 09:40:00,56.26,56.37,56.21,56.37,38071.0,46.8578,46.9494,46.8162,46.9494,38071.0
2019-04-22 09:50:00,56.36,56.38,56.31,56.37,22129.0,46.9411,46.9578,46.8995,46.9494,22129.0
2019-04-22 10:00:00,56.37,56.49,56.36,56.42,24385.0,46.9494,47.0494,46.9411,46.9911,24385.0
2019-04-22 10:10:00,56.43,56.48,56.4,56.44,24760.0,46.9994,47.0411,46.9744,47.0077,24760.0
2019-04-22 10:20:00,56.43,56.44,56.39,56.42,18714.0,46.9994,47.0077,46.9661,46.9911,18714.0
2019-04-22 10:30:00,56.42,56.44,56.34,56.34,18812.0,46.9911,47.0077,46.9245,46.9245,18812.0
2019-04-22 10:40:00,56.33,56.37,56.33,56.37,14863.0,46.9161,46.9494,46.9161,46.9494,14863.0
2019-04-22 10:50:00,56.37,56.49,56.37,56.49,22947.0,46.9494,47.0494,46.9494,47.0494,22947.0
2019-04-22 11:00:00,56.49,56.49,56.43,56.45,20454.0,47.0494,47.0494,46.9994,47.0161,20454.0
2019-04-22 11:10:00,56.44,56.53,56.44,56.52,20762.0,47.0077,47.0827,47.0077,47.0744,20762.0
2019-04-22 11:20:00,56.52,56.57,56.52,56.56,14437.0,47.0744,47.116,47.0744,47.1077,14437.0
2019-04-22 11:30:00,56.56,56.59,56.55,56.57,20763.0,47.1077,47.1327,47.0994,47.116,20763.0
2019-04-22 11:40:00,56.57,56.57,56.51,56.51,15718.0,47.116,47.116,47.066,47.066,15718.0
2019-04-22 11:50:00,56.51,56.55,56.48,56.49,14091.0,47.066,47.0994,47.0411,47.0494,14091.0
2019-04-22 12:00:00,56.49,56.5,56.46,56.47,15366.0,47.0494,47.0577,47.0244,47.0327,15366.0
2019-04-22 12:10:00,56.47,56.49,56.43,56.45,20719.0,47.0327,47.0494,46.9994,47.0161,20719.0
2019-04-22 12:20:00,56.45,56.46,56.42,56.46,12850.0,47.0161,47.0244,46.9911,47.0244,12850.0
2019-04-22 12:30:00,56.46,56.49,56.43,56.43,17645.0,47.0244,47.0494,46.9994,46.9994,17645.0
2019-04-22 12:40:00,56.43,56.47,56.43,56.44,9326.0,46.9994,47.0327,46.9994,47.0077,9326.0
2019-04-22 12:50:00,56.43,56.43,56.41,56.43,10610.0,46.9994,46.9994,46.9828,46.9994,10610.0
2019-04-22 13:00:00,56.44,56.47,56.44,56.44,13023.0,47.0077,47.0327,47.0077,47.0077,13023.0
2019-04-22 13:10:00,56.45,56.48,56.44,56.47,10743.0,47.0161,47.0411,47.0077,47.0327,10743.0
2019-04-22 13:20:00,56.47,56.53,56.47,56.51,18519.0,47.0327,47.0827,47.0327,47.066,18519.0
2019-04-22 13:30:00,56.52,56.55,56.49,56.53,29399.0,47.0744,47.0994,47.0494,47.0827,29399.0
2019-04-22 13:40:00,56.53,56.55,56.49,56.55,21789.0,47.0827,47.0994,47.0494,47.0994,21789.0
2019-04-22 13:50:00,56.57,56.59,56.54,56.56,22337.0,47.116,47.1327,47.091,47.1077,22337.0
2019-04-22 14:00:00,56.57,56.58,56.53,56.53,15730.0,47.116,47.1243,47.0827,47.0827,15730.0
2019-04-22 14:10:00,56.53,56.56,56.53,56.54,11681.0,47.0827,47.1077,47.0827,47.091,11681.0
2019-04-22 14:20:00,56.55,56.59,56.55,56.57,13257.0,47.0994,47.1327,47.0994,47.116,13257.0
2019-04-22 14:30:00,56.57,56.57,56.52,56.53,19330.0,47.116,47.116,47.0744,47.0827,19330.0
2019-04-22 14:40:00,56.54,56.57,56.53,56.57,22696.0,47.091,47.116,47.0827,47.116,22696.0
2019-04-22 14:50:00,56.58,56.6,56.54,56.54,19305.0,47.1243,47.141,47.091,47.091,19305.0
2019-04-22 15:00:00,56.55,56.55,56.51,56.54,15350.0,47.0994,47.0994,47.066,47.091,15350.0
2019-04-22 15:10:00,56.54,56.57,56.51,56.53,29136.0,47.091,47.116,47.066,47.0827,29136.0
2019-04-22 15:20:00,56.53,56.53,56.48,56.49,30266.0,47.0827,47.0827,47.0411,47.0494,30266.0
2019-04-22 15:30:00,56.5,56.53,56.46,56.47,34998.0,47.0577,47.0827,47.0244,47.0327,34998.0
2019-04-22 15:40:00,56.48,56.48,56.39,56.4,41895.0,47.0411,47.0411,46.9661,46.9744,41895.0
2019-04-22 15:50:00,56.4,56.43,56.31,56.33,115021.0,46.9744,46.9994,46.8995,46.9161,115021.0
2019-04-23 09:30:00,56.38,56.5,56.21,56.38,91887.0,46.9578,47.0577,46.8162,46.9578,91887.0
2019-04-23 09:40:00,56.38,56.41,56.27,56.4,74115.0,46.9578,46.9828,46.8662,46.9744,74115.0
2019-04-23 09:50:00,56.41,56.49,56.4,56.45,46834.0,46.9828,47.0494,46.9744,47.0161,46834.0
2019-04-23 10:00:00,56.45,56.57,56.41,56.54,51886.0,47.0161,47.116,46.9828,47.091,51886.0
2019-04-23 10:10:00,56.53,56.56,56.45,56.45,38328.0,47.0827,47.1077,47.0161,47.0161,38328.0
2019-04-23 10:20:00,56.44,56.45,56.42,56.45,42209.0,47.0077,47.0161,46.9911,47.0161,42209.0
2019-04-23 10:30:00,56.45,56.46,56.32,56.32,29314.0,47.0161,47.0244,46.9078,46.9078,29314.0
2019-04-23 10:40:00,56.32,56.38,56.26,56.28,26792.0,46.9078,46.9578,46.8578,46.8745,26792.0
2019-04-23 10:50:00,56.28,56.3,56.24,56.3,20256.0,46.8745,46.8911,46.8412,46.8911,20256.0
2019-04-23 11:00:00,56.3,56.33,56.24,56.28,28834.0,46.8911,46.9161,46.8412,46.8745,28834.0
2019-04-23 11:10:00,56.28,56.3,56.27,56.28,23909.0,46.8745,46.8911,46.8662,46.8745,23909.0
2019-04-23 11:20:00,56.28,56.42,56.28,56.42,31065.0,46.8745,46.9911,46.8745,46.9911,31065.0
2019-04-23 11:30:00,56.42,56.47,56.37,56.38,36311.0,46.9911,47.0327,46.9494,46.9578,36311.0
2019-04-23 11:40:00,56.38,56.38,56.3,56.36,30646.0,46.9578,46.9578,46.8911,46.9411,30646.0
2019-04-23 11:50:00,56.36,56.39,56.29,56.38,66071.0,46.9411,46.9661,46.8828,46.9578,66071.0
2019-04-23 12:00:00,56.37,56.55,56.37,56.55,34767.0,46.9494,47.0994,46.9494,47.0994,34767.0
2019-04-23 12:10:00,56.55,56.57,56.53,56.55,41962.0,47.0994,47.116,47.0827,47.0994,41962.0
2019-04-23 12:20:00,56.55,56.55,56.47,56.48,32579.0,47.0994,47.0994,47.0327,47.0411,32579.0
2019-04-23 12:30:00,56.48,56.48,56.39,56.41,29932.0,47.0411,47.0411,46.9661,46.9828,29932.0
2019-04-23 12:40:00,56.42,56.46,56.42,56.45,10706.0,46.9911,47.0244,46.9911,47.0161,10706.0
2019-04-23 12:50:00,56.44,56.45,56.4,56.45,30546.0,47.0077,47.0161,46.9744,47.0161,30546.0
2019-04-23 13:00:00,56.45,56.48,56.45,56.47,16027.0,47.0161,47.0411,47.0161,47.0327,16027.0
2019-04-23 13:10:00,56.47,56.49,56.47,56.47,14977.0,47.0327,47.0494,47.0327,47.0327,14977.0
2019-04-23 13:20:00,56.48,56.5,56.45,56.49,19679.0,47.0411,47.0577,47.0161,47.0494,19679.0
2019-04-23 13:30:00,56.49,56.53,56.49,56.52,16015.0,47.0494,47.0827,47.0494,47.0744,16015.0
2019-04-23 13:40:00,56.52,56.52,56.46,56.46,18712.0,47.0744,47.0744,47.0244,47.0244,18712.0
2019-04-23 13:50:00,56.46,56.46,56.44,56.46,16731.0,47.0244,47.0244,47.0077,47.0244,16731.0
2019-04-23 14:00:00,56.45,56.45,56.39,56.43,22095.0,47.0161,47.0161,46.9661,46.9994,22095.0
2019-04-23 14:10:00,56.43,56.46,56.43,56.46,10803.0,46.9994,47.0244,46.9994,47.0244,10803.0
2019-04-23 14:20:00,56.47,56.47,56.41,56.41,21538.0,47.0327,47.0327,46.9828,46.9828,21538.0
2019-04-23 14:30:00,56.41,56.51,56.41,56.51,11045.0,46.9828,47.066,46.9828,47.066,11045.0
2019-04-23 14:40:00,56.51,56.54,56.5,56.52,23767.0,47.066,47.091,47.0577,47.0744,23767.0
2019-04-23 14:50:00,56.52,56.58,56.52,56.57,31712.0,47.0744,47.1243,47.0744,47.116,31712.0
2019-04-23 15:00:00,56.56,56.6,56.53,56.59,27395.0,47.1077,47.141,47.0827,47.1327,27395.0
2019-04-23 15:10:00,56.58,56.61,56.53,56.58,28432.0,47.1243,47.1493,47.0827,47.1243,28432.0
2019-04-23 15:20:00,56.58,56.58,56.56,56.56,28586.0,47.1243,47.1243,47.1077,47.1077,28586.0
2019-04-23 15:30:00,56.55,56.56,56.53,56.53,25367.0,47.0994,47.1077,47.0827,47.0827,25367.0
2019-04-23 15:40:00,56.53,56.57,56.52,56.55,39935.0,47.0827,47.116,47.0744,47.0994,39935.0
2019-04-23 15:50:00,56.54,56.69,56.54,56.69,95240.0,47.091,47.216,47.091,47.216,95240.0
2019-04-24 09:30:00,56.64,56.89,56.58,56.89,67255.0,47.1743,47.3825,47.1243,47.3825,67255.0
2019-04-24 09:40:00,56.88,56.91,56.74,56.78,61597.0,47.3742,47.3992,47.2576,47.2909,61597.0
2019-04-24 09:50:00,56.77,56.78,56.69,56.71,52203.0,47.2826,47.2909,47.216,47.2326,52203.0
2019-04-24 10:00:00,56.7,56.86,56.68,56.81,55443.0,47.2243,47.3576,47.2076,47.3159,55443.0
2019-04-24 10:10:00,56.83,56.93,56.79,56.93,33985.0,47.3326,47.4159,47.2992,47.4159,33985.0
2019-04-24 10:20:00,56.93,57.09,56.89,57.03,49747.0,47.4159,47.5491,47.3825,47.4991,49747.0
2019-04-24 10:30:00,57.03,57.07,56.95,57.03,39152.0,47.4991,47.5325,47.4325,47.4991,39152.0
2019-04-24 10:40:00,57.03,57.04,56.97,57.02,20317.0,47.4991,47.5075,47.4492,47.4908,20317.0
2019-04-24 10:50:00,57.02,57.13,57.02,57.13,23015.0,47.4908,47.5824,47.4908,47.5824,23015.0
2019-04-24 11:00:00,57.14,57.14,57.05,57.06,23469.0,47.5908,47.5908,47.5158,47.5241,23469.0
2019-04-24 11:10:00,57.06,57.08,57.01,57.02,15624.0,47.5241,47.5408,47.4825,47.4908,15624.0
2019-04-24 11:20:00,57.02,57.05,56.98,56.98,12543.0,47.4908,47.5158,47.4575,47.4575,12543.0
2019-04-24 11:30:00,56.98,56.98,56.94,56.94,14789.0,47.4575,47.4575,47.4242,47.4242,14789.0
2019-04-24 11:40:00,56.94,56.94,56.87,56.89,13142.0,47.4242,47.4242,47.3659,47.3825,13142.0
2019-04-24 11:50:00,56.89,56.93,56.84,56.9,11915.0,47.3825,47.4159,47.3409,47.3909,11915.0
2019-04-24 12:00:00,56.9,56.9,56.81,56.83,20243.0,47.3909,47.3909,47.3159,47.3326,20243.0
2019-04-24 12:10:00,56.83,56.85,56.79,56.83,20289.0,47.3326,47.3492,47.2992,47.3326,20289.0
2019-04-24 12:20:00,56.83,56.85,56.8,56.83,11977.0,47.3326,47.3492,47.3076,47.3326,11977.0
2019-04-24 12:30:00,56.82,56.87,56.81,56.86,12454.0,47.3242,47.3659,47.3159,47.3576,12454.0
2019-04-24 12:40:00,56.86,56.88,56.84,56.88,10462.0,47.3576,47.3742,47.3409,47.3742,10462.0
2019-04-24 12:50:00,56.87,56.87,56.83,56.83,10000.0,47.3659,47.3659,47.3326,47.3326,10000.0
2019-04-24 13:00:00,56.84,56.85,56.8,56.81,16845.0,47.3409,47.3492,47.3076,47.3159,16845.0
2019-04-24 13:10:00,56.82,56.86,56.8,56.86,16310.0,47.3242,47.3576,47.3076,47.3576,16310.0
2019-04-24 13:20:00,56.87,56.91,56.87,56.91,10175.0,47.3659,47.3992,47.3659,47.3992,10175.0
2019-04-24 13:30:00,56.92,56.94,56.92,56.94,7644.0,47.4075,47.4242,47.4075,47.4242,7644.0
2019-04-24 13:40:00,56.94,56.94,56.9,56.93,14096.0,47.4242,47.4242,47.3909,47.4159,14096.0
2019-04-24 13:50:00,56.93,56.93,56.88,56.92,11550.0,47.4159,47.4159,47.3742,47.4075,11550.0
2019-04-24 14:00:00,56.92,56.95,56.91,56.94,16305.0,47.4075,47.4325,47.3992,47.4242,16305.0
2019-04-24 14:10:00,56.94,56.96,56.93,56.96,10766.0,47.4242,47.4408,47.4159,47.4408,10766.0
2019-04-24 14:20:00,56.97,56.99,56.95,56.97,10232.0,47.4492,47.4658,47.4325,47.4492,10232.0
2019-04-24 14:30:00,56.97,56.99,56.96,56.99,9541.0,47.4492,47.4658,47.4408,47.4658,9541.0
2019-04-24 14:40:00,57.0,57.06,57.0,57.06,31798.0,47.4742,47.5241,47.4742,47.5241,31798.0
2019-04-24 14:50:00,57.06,57.07,57.03,57.03,13234.0,47.5241,47.5325,47.4991,47.4991,13234.0
2019-04-24 15:00:00,57.04,57.05,57.02,57.04,10289.0,47.5075,47.5158,47.4908,47.5075,10289.0
2019-04-24 15:10:00,57.04,57.06,57.02,57.02,26268.0,47.5075,47.5241,47.4908,47.4908,26268.0
2019-04-24 15:20:00,57.03,57.03,57.01,57.03,9777.0,47.4991,47.4991,47.4825,47.4991,9777.0
2019-04-24 15:30:00,57.04,57.05,56.99,56.99,24961.0,47.5075,47.5158,47.4658,47.4658,24961.0
2019-04-24 15:40:00,56.99,57.02,56.95,56.99,30285.0,47.4658,47.4908,47.4325,47.4658,30285.0
2019-04-24 15:50:00,56.98,56.98,56.87,56.88,64978.0,47.4575,47.4575,47.3659,47.3742,64978.0
2019-04-25 09:30:00,56.47,56.74,56.37,56.4,96626.0,47.0327,47.2576,46.9494,46.9744,96626.0
2019-04-25 09:40:00,56.4,56.49,56.33,56.38,58366.0,46.9744,47.0494,46.9161,46.9578,58366.0
2019-04-25 09:50:00,56.39,56.54,56.39,56.51,43536.0,46.9661,47.091,46.9661,47.066,43536.0
2019-04-25 10:00:00,56.51,56.59,56.37,56.39,37954.0,47.066,47.1327,46.9494,46.9661,37954.0
2019-04-25 10:10:00,56.39,56.39,56.13,56.21,101870.0,46.9661,46.9661,46.7495,46.8162,101870.0
2019-04-25 10:20:00,56.22,56.23,56.02,56.13,41936.0,46.8245,46.8328,46.6579,46.7495,41936.0
2019-04-25 10:30:00,56.13,56.2,56.02,56.18,35209.0,46.7495,46.8079,46.6579,46.7912,35209.0
2019-04-25 10:40:00,56.17,56.21,56.16,56.2,33996.0,46.7829,46.8162,46.7745,46.8079,33996.0
2019-04-25 10:50:00,56.2,56.22,56.04,56.11,52537.0,46.8079,46.8245,46.6746,46.7329,52537.0
2019-04-25 11:00:00,56.11,56.17,56.09,56.13,53562.0,46.7329,46.7829,46.7162,46.7495,53562.0
2019-04-25 11:10:00,56.13,56.15,56.05,56.08,34510.0,46.7495,46.7662,46.6829,46.7079,34510.0
2019-04-25 11:20:00,56.08,56.31,56.08,56.28,20176.0,46.7079,46.8995,46.7079,46.8745,20176.0
2019-04-25 11:30:00,56.3,56.32,56.24,56.3,30208.0,46.8911,46.9078,46.8412,46.8911,30208.0
2019-04-25 11:40:00,56.31,56.35,56.29,56.33,18987.0,46.8995,46.9328,46.8828,46.9161,18987.0
2019-04-25 11:50:00,56.33,56.38,56.31,56.31,28966.0,46.9161,46.9578,46.8995,46.8995,28966.0
2019-04-25 12:00:00,56.31,56.35,56.28,56.28,18072.0,46.8995,46.9328,46.8745,46.8745,18072.0
2019-04-25 12:10:00,56.29,56.29,56.25,56.28,21483.0,46.8828,46.8828,46.8495,46.8745,21483.0
2019-04-25 12:20:00,56.27,56.28,56.22,56.23,20358.0,46.8662,46.8745,46.8245,46.8328,20358.0
2019-04-25 12:30:00,56.22,56.23,56.19,56.22,13173.0,46.8245,46.8328,46.7995,46.8245,13173.0
2019-04-25 12:40:00,56.21,56.21,56.12,56.15,17876.0,46.8162,46.8162,46.7412,46.7662,17876.0
2019-04-25 12:50:00,56.15,56.15,56.11,56.14,15032.0,46.7662,46.7662,46.7329,46.7579,15032.0
2019-04-25 13:00:00,56.15,56.16,56.1,56.12,26984.0,46.7662,46.7745,46.7246,46.7412,26984.0
2019-04-25 13:10:00,56.12,56.2,56.12,56.2,8114.0,46.7412,46.8079,46.7412,46.8079,8114.0
2019-04-25 13:20:00,56.21,56.24,56.19,56.23,14711.0,46.8162,46.8412,46.7995,46.8328,14711.0
2019-04-25 13:30:00,56.24,56.26,56.22,56.26,12879.0,46.8412,46.8578,46.8245,46.8578,12879.0
2019-04-25 13:40:00,56.26,56.29,56.25,56.27,19109.0,46.8578,46.8828,46.8495,46.8662,19109.0
2019-04-25 13:50:00,56.26,56.28,56.22,56.28,21861.0,46.8578,46.8745,46.8245,46.8745,21861.0
2019-04-25 14:00:00,56.29,56.35,56.29,56.34,15244.0,46.8828,46.9328,46.8828,46.9245,15244.0
2019-04-25 14:10:00,56.34,56.43,56.34,56.42,18227.0,46.9245,46.9994,46.9245,46.9911,18227.0
2019-04-25 14:20:00,56.41,56.41,56.33,56.35,18004.0,46.9828,46.9828,46.9161,46.9328,18004.0
2019-04-25 14:30:00,56.36,56.37,56.35,56.37,13856.0,46.9411,46.9494,46.9328,46.9494,13856.0
2019-04-25 14:40:00,56.37,56.39,56.35,56.36,16584.0,46.9494,46.9661,46.9328,46.9411,16584.0
2019-04-25 14:50:00,56.37,56.44,56.37,56.44,13895.0,46.9494,47.0077,46.9494,47.0077,13895.0
2019-04-25 15:00:00,56.44,56.44,56.37,56.39,20375.0,47.0077,47.0077,46.9494,46.9661,20375.0
2019-04-25 15:10:00,56.4,56.45,56.35,56.45,15539.0,46.9744,47.0161,46.9328,47.0161,15539.0
2019-04-25 15:20:00,56.44,56.44,56.41,56.42,21335.0,47.0077,47.0077,46.9828,46.9911,21335.0
2019-04-25 15:30:00,56.42,56.45,56.41,56.43,48878.0,46.9911,47.0161,46.9828,46.9994,48878.0
2019-04-25 15:40:00,56.44,56.49,56.37,56.38,72297.0,47.0077,47.0494,46.9494,46.9578,72297.0
2019-04-25 15:50:00,56.39,56.43,56.3,56.31,91801.0,46.9661,46.9994,46.8911,46.8995,91801.0
2019-04-26 09:30:00,56.01,56.37,55.91,56.07,88867.0,46.6496,46.9494,46.5663,46.6996,88867.0
2019-04-26 09:40:00,56.08,56.17,56.01,56.1,62808.0,46.7079,46.7829,46.6496,46.7246,62808.0
2019-04-26 09:50:00,56.1,56.14,55.79,55.95,110281.0,46.7246,46.7579,46.4664,46.5996,110281.0
2019-04-26 10:00:00,55.99,56.02,55.85,55.94,53249.0,46.6329,46.6579,46.5163,46.5913,53249.0
2019-04-26 10:10:00,55.95,56.12,55.94,56.1,54635.0,46.5996,46.7412,46.5913,46.7246,54635.0
2019-04-26 10:20:00,56.08,56.19,56.06,56.19,46499.0,46.7079,46.7995,46.6912,46.7995,46499.0
2019-04-26 10:30:00,56.19,56.21,56.1,56.1,32361.0,46.7995,46.8162,46.7246,46.7246,32361.0
2019-04-26 10:40:00,56.1,56.1,55.99,55.99,38067.0,46.7246,46.7246,46.6329,46.6329,38067.0
2019-04-26 10:50:00,55.99,56.04,55.93,56.04,49280.0,46.6329,46.6746,46.583,46.6746,49280.0
2019-04-26 11:00:00,56.04,56.16,56.0,56.16,29595.0,46.6746,46.7745,46.6413,46.7745,29595.0
2019-04-26 11:10:00,56.17,56.19,56.15,56.17,33126.0,46.7829,46.7995,46.7662,46.7829,33126.0
2019-04-26 11:20:00,56.16,56.23,56.14,56.2,25148.0,46.7745,46.8328,46.7579,46.8079,25148.0
2019-04-26 11:30:00,56.19,56.22,56.12,56.15,15597.0,46.7995,46.8245,46.7412,46.7662,15597.0
2019-04-26 11:40:00,56.16,56.2,56.12,56.19,20691.0,46.7745,46.8079,46.7412,46.7995,20691.0
2019-04-26 11:50:00,56.2,56.2,56.08,56.09,23065.0,46.8079,46.8079,46.7079,46.7162,23065.0
2019-04-26 12:00:00,56.08,56.22,56.08,56.22,33240.0,46.7079,46.8245,46.7079,46.8245,33240.0
2019-04-26 12:10:00,56.22,56.23,56.14,56.14,16894.0,46.8245,46.8328,46.7579,46.7579,16894.0
2019-04-26 12:20:00,56.14,56.14,56.09,56.1,17104.0,46.7579,46.7579,46.7162,46.7246,17104.0
2019-04-26 12:30:00,56.11,56.14,56.07,56.07,22317.0,46.7329,46.7579,46.6996,46.6996,22317.0
2019-04-26 12:40:00,56.06,56.07,56.02,56.03,15747.0,46.6912,46.6996,46.6579,46.6663,15747.0
2019-04-26 12:50:00,56.03,56.03,55.98,55.98,13767.0,46.6663,46.6663,46.6246,46.6246,13767.0
2019-04-26 13:00:00,55.97,55.99,55.9,55.9,11081.0,46.6163,46.6329,46.558,46.558,11081.0
2019-04-26 13:10:00,55.9,55.94,55.87,55.87,22157.0,46.558,46.5913,46.533,46.533,22157.0
2019-04-26 13:20:00,55.86,55.86,55.83,55.85,14800.0,46.5247,46.5247,46.4997,46.5163,14800.0
2019-04-26 13:30:00,55.85,55.86,55.77,55.77,26604.0,46.5163,46.5247,46.4497,46.4497,26604.0
2019-04-26 13:40:00,55.77,55.85,55.72,55.85,27149.0,46.4497,46.5163,46.4081,46.5163,27149.0
2019-04-26 13:50:00,55.84,55.84,55.78,55.78,17738.0,46.508,46.508,46.458,46.458,17738.0
2019-04-26 14:00:00,55.79,55.84,55.75,55.82,23764.0,46.4664,46.508,46.4331,46.4914,23764.0
2019-04-26 14:10:00,55.81,55.85,55.8,55.85,16636.0,46.483,46.5163,46.4747,46.5163,16636.0
2019-04-26 14:20:00,55.85,55.85,55.76,55.78,39696.0,46.5163,46.5163,46.4414,46.458,39696.0
2019-04-26 14:30:00,55.78,55.78,55.76,55.77,30190.0,46.458,46.458,46.4414,46.4497,30190.0
2019-04-26 14:40:00,55.76,55.77,55.74,55.76,16505.0,46.4414,46.4497,46.4247,46.4414,16505.0
2019-04-26 14:50:00,55.75,55.76,55.68,55.74,44333.0,46.4331,46.4414,46.3748,46.4247,44333.0
2019-04-26 15:00:00,55.75,55.94,55.75,55.87,35765.0,46.4331,46.5913,46.4331,46.533,35765.0
2019-04-26 15:10:00,55.88,55.88,55.82,55.82,11638.0,46.5413,46.5413,46.4914,46.4914,11638.0
2019-04-26 15:20:00,55.83,55.84,55.8,55.81,17835.0,46.4997,46.508,46.4747,46.483,17835.0
2019-04-26 15:30:00,55.81,55.88,55.81,55.85,40758.0,46.483,46.5413,46.483,46.5163,40758.0
2019-04-26 15:40:00,55.85,55.92,55.76,55.77,64167.0,46.5163,46.5746,46.4414,46.4497,64167.0
2019-04-26 15:50:00,55.77,55.88,55.76,55.87,83121.0,46.4497,46.5413,46.4414,46.533,83121.0
2019-04-29 09:30:00,55.55,55.85,55.55,55.79,64955.0,46.2665,46.5163,46.2665,46.4664,64955.0
2019-04-29 09:40:00,55.79,55.86,55.74,55.85,51422.0,46.4664,46.5247,46.4247,46.5163,51422.0
2019-04-29 09:50:00,55.84,55.9,55.76,55.86,60914.0,46.508,46.558,46.4414,46.5247,60914.0
2019-04-29 10:00:00,55.85,55.92,55.82,55.86,50581.0,46.5163,46.5746,46.4914,46.5247,50581.0
2019-04-29 10:10:00,55.87,56.01,55.87,56.0,46294.0,46.533,46.6496,46.533,46.6413,46294.0
2019-04-29 10:20:00,56.01,56.07,55.98,56.06,39399.0,46.6496,46.6996,46.6246,46.6912,39399.0
2019-04-29 10:30:00,56.06,56.11,56.01,56.03,48077.0,46.6912,46.7329,46.6496,46.6663,48077.0
2019-04-29 10:40:00,56.03,56.14,56.03,56.14,28338.0,46.6663,46.7579,46.6663,46.7579,28338.0
2019-04-29 10:50:00,56.14,56.14,56.08,56.08,33435.0,46.7579,46.7579,46.7079,46.7079,33435.0
2019-04-29 11:00:00,56.08,56.1,56.03,56.04,18778.0,46.7079,46.7246,46.6663,46.6746,18778.0
2019-04-29 11:10:00,56.04,56.05,55.92,55.98,16414.0,46.6746,46.6829,46.5746,46.6246,16414.0
2019-04-29 11:20:00,55.98,56.03,55.98,56.0,13791.0,46.6246,46.6663,46.6246,46.6413,13791.0
2019-04-29 11:30:00,56.01,56.09,56.01,56.04,23327.0,46.6496,46.7162,46.6496,46.6746,23327.0
2019-04-29 11:40:00,56.04,56.06,56.01,56.01,15557.0,46.6746,46.6912,46.6496,46.6496,15557.0
2019-04-29 11:50:00,56.01,56.02,55.95,55.95,13523.0,46.6496,46.6579,46.5996,46.5996,13523.0
2019-04-29 12:00:00,55.94,56.03,55.92,56.0,22854.0,46.5913,46.6663,46.5746,46.6413,22854.0
2019-04-29 12:10:00,56.0,56.02,55.99,56.01,7812.0,46.6413,46.6579,46.6329,46.6496,7812.0
2019-04-29 12:20:00,56.02,56.1,56.02,56.1,19864.0,46.6579,46.7246,46.6579,46.7246,19864.0
2019-04-29 12:30:00,56.11,56.13,56.1,56.13,16193.0,46.7329,46.7495,46.7246,46.7495,16193.0
2019-04-29 12:40:00,56.13,56.14,56.11,56.12,6624.0,46.7495,46.7579,46.7329,46.7412,6624.0
2019-04-29 12:50:00,56.12,56.16,56.11,56.13,23400.0,46.7412,46.7745,46.7329,46.7495,23400.0
2019-04-29 13:00:00,56.14,56.14,56.06,56.07,11336.0,46.7579,46.7579,46.6912,46.6996,11336.0
2019-04-29 13:10:00,56.07,56.12,56.07,56.1,11357.0,46.6996,46.7412,46.6996,46.7246,11357.0
2019-04-29 13:20:00,56.09,56.12,56.08,56.08,16610.0,46.7162,46.7412,46.7079,46.7079,16610.0
2019-04-29 13:30:00,56.08,56.1,56.07,56.09,16230.0,46.7079,46.7246,46.6996,46.7162,16230.0
2019-04-29 13:40:00,56.09,56.09,56.05,56.08,8769.0,46.7162,46.7162,46.6829,46.7079,8769.0
2019-04-29 13:50:00,56.09,56.13,56.09,56.13,10483.0,46.7162,46.7495,46.7162,46.7495,10483.0
2019-04-29 14:00:00,56.13,56.13,56.08,56.1,23074.0,46.7495,46.7495,46.7079,46.7246,23074.0
2019-04-29 14:10:00,56.11,56.17,56.11,56.17,19254.0,46.7329,46.7829,46.7329,46.7829,19254.0
2019-04-29 14:20:00,56.17,56.21,56.17,56.19,23903.0,46.7829,46.8162,46.7829,46.7995,23903.0
2019-04-29 14:30:00,56.19,56.19,56.17,56.18,17594.0,46.7995,46.7995,46.7829,46.7912,17594.0
2019-04-29 14:40:00,56.18,56.18,56.08,56.08,22622.0,46.7912,46.7912,46.7079,46.7079,22622.0
2019-04-29 14:50:00,56.07,56.13,56.06,56.11,32208.0,46.6996,46.7495,46.6912,46.7329,32208.0
2019-04-29 15:00:00,56.1,56.2,56.1,56.16,28004.0,46.7246,46.8079,46.7246,46.7745,28004.0
2019-04-29 15:10:00,56.16,56.16,56.09,56.09,20516.0,46.7745,46.7745,46.7162,46.7162,20516.0
2019-04-29 15:20:00,56.1,56.12,56.08,56.09,20128.0,46.7246,46.7412,46.7079,46.7162,20128.0
2019-04-29 15:30:00,56.1,56.14,56.1,56.14,25681.0,46.7246,46.7579,46.7246,46.7579,25681.0
2019-04-29 15:40:00,56.14,56.18,56.07,56.09,67706.0,46.7579,46.7912,46.6996,46.7162,67706.0
2019-04-29 15:50:00,56.08,56.2,56.05,56.14,137263.0,46.7079,46.8079,46.6829,46.7579,137263.0
2019-04-30 09:30:00,56.0,56.04,55.83,55.96,89106.0,46.6413,46.6746,46.4997,46.608,89106.0
2019-04-30 09:40:00,55.97,55.98,55.65,55.73,70581.0,46.6163,46.6246,46.3498,46.4164,70581.0
2019-04-30 09:50:00,55.74,55.78,55.65,55.7,59829.0,46.4247,46.458,46.3498,46.3914,59829.0
2019-04-30 10:00:00,55.71,55.78,55.64,55.74,59950.0,46.3997,46.458,46.3414,46.4247,59950.0
2019-04-30 10:10:00,55.76,55.91,55.76,55.87,36722.0,46.4414,46.5663,46.4414,46.533,36722.0
2019-04-30 10:20:00,55.88,55.95,55.74,55.8,46544.0,46.5413,46.5996,46.4247,46.4747,46544.0
2019-04-30 10:30:00,55.8,55.9,55.78,55.79,25645.0,46.4747,46.558,46.458,46.4664,25645.0
2019-04-30 10:40:00,55.79,55.87,55.78,55.84,34778.0,46.4664,46.533,46.458,46.508,34778.0
2019-04-30 10:50:00,55.83,55.84,55.76,55.77,19210.0,46.4997,46.508,46.4414,46.4497,19210.0
2019-04-30 11:00:00,55.76,55.76,55.53,55.53,35104.0,46.4414,46.4414,46.2498,46.2498,35104.0
2019-04-30 11:10:00,55.53,55.66,55.53,55.62,32400.0,46.2498,46.3581,46.2498,46.3248,32400.0
2019-04-30 11:20:00,55.62,55.62,55.56,55.57,27091.0,46.3248,46.3248,46.2748,46.2831,27091.0
2019-04-30 11:30:00,55.58,55.67,55.56,55.61,36635.0,46.2915,46.3664,46.2748,46.3165,36635.0
2019-04-30 11:40:00,55.61,55.72,55.61,55.69,23196.0,46.3165,46.4081,46.3165,46.3831,23196.0
2019-04-30 11:50:00,55.69,55.78,55.68,55.73,21792.0,46.3831,46.458,46.3748,46.4164,21792.0
2019-04-30 12:00:00,55.74,55.74,55.71,55.74,31227.0,46.4247,46.4247,46.3997,46.4247,31227.0
2019-04-30 12:10:00,55.75,55.85,55.75,55.82,25679.0,46.4331,46.5163,46.4331,46.4914,25679.0
2019-04-30 12:20:00,55.83,55.9,55.83,55.88,21660.0,46.4997,46.558,46.4997,46.5413,21660.0
2019-04-30 12:30:00,55.89,55.9,55.84,55.9,22548.0,46.5497,46.558,46.508,46.558,22548.0
2019-04-30 12:40:00,55.9,55.9,55.83,55.83,24525.0,46.558,46.558,46.4997,46.4997,24525.0
2019-04-30 12:50:00,55.83,55.9,55.83,55.9,12300.0,46.4997,46.558,46.4997,46.558,12300.0
2019-04-30 13:00:00,55.91,55.93,55.88,55.88,14561.0,46.5663,46.583,46.5413,46.5413,14561.0
2019-04-30 13:10:00,55.88,55.89,55.85,55.88,15161.0,46.5413,46.5497,46.5163,46.5413,15161.0
2019-04-30 13:20:00,55.89,55.9,55.85,55.87,17529.0,46.5497,46.558,46.5163,46.533,17529.0
2019-04-30 13:30:00,55.87,55.9,55.86,55.9,18387.0,46.533,46.558,46.5247,46.558,18387.0
2019-04-30 13:40:00,55.9,55.99,55.89,55.99,20981.0,46.558,46.6329,46.5497,46.6329,20981.0
2019-04-30 13:50:00,55.99,56.02,55.98,56.01,25456.0,46.6329,46.6579,46.6246,46.6496,25456.0
2019-04-30 14:00:00,56.01,56.01,55.99,56.0,16993.0,46.6496,46.6496,46.6329,46.6413,16993.0
2019-04-30 14:10:00,56.01,56.01,55.97,55.99,18867.0,46.6496,46.6496,46.6163,46.6329,18867.0
2019-04-30 14:20:00,55.99,56.01,55.98,56.01,8065.0,46.6329,46.6496,46.6246,46.6496,8065.0
2019-04-30 14:30:00,56.02,56.05,56.02,56.05,13528.0,46.6579,46.6829,46.6579,46.6829,13528.0
2019-04-30 14:40:00,56.05,56.06,56.03,56.06,11156.0,46.6829,46.6912,46.6663,46.6912,11156.0
2019-04-30 14:50:00,56.07,56.11,56.06,56.11,15533.0,46.6996,46.7329,46.6912,46.7329,15533.0
2019-04-30 15:00:00,56.11,56.11,56.07,56.1,23774.0,46.7329,46.7329,46.6996,46.7246,23774.0
2019-04-30 15:10:00,56.1,56.11,56.03,56.05,21942.0,46.7246,46.7329,46.6663,46.6829,21942.0
2019-04-30 15:20:00,56.05,56.07,55.98,55.98,60252.0,46.6829,46.6996,46.6246,46.6246,60252.0
2019-04-30 15:30:00,55.99,56.02,55.96,56.0,27664.0,46.6329,46.6579,46.608,46.6413,27664.0
2019-04-30 15:40:00,56.0,56.01,55.93,55.93,40656.0,46.6413,46.6496,46.583,46.583,40656.0
2019-04-30 15:50:00,55.92,56.0,55.91,55.94,172034.0,46.5746,46.6413,46.5663,46.5913,172034.0
2019-05-01 09:30:00,55.99,56.07,55.89,55.9,71086.0,46.6329,46.6996,46.5497,46.558,71086.0
2019-05-01 09:40:00,55.91,55.93,55.73,55.86,51183.0,46.5663,46.583,46.4164,46.5247,51183.0
2019-05-01 09:50:00,55.87,55.9,55.71,55.8,45674.0,46.533,46.558,46.3997,46.4747,45674.0
2019-05-01 10:00:00,55.81,55.82,55.67,55.81,54008.0,46.483,46.4914,46.3664,46.483,54008.0
2019-05-01 10:10:00,55.83,55.93,55.83,55.89,43811.0,46.4997,46.583,46.4997,46.5497,43811.0
2019-05-01 10:20:00,55.88,55.94,55.81,55.83,40915.0,46.5413,46.5913,46.483,46.4997,40915.0
2019-05-01 10:30:00,55.83,55.92,55.82,55.86,25822.0,46.4997,46.5746,46.4914,46.5247,25822.0
2019-05-01 10:40:00,55.87,55.95,55.84,55.95,21173.0,46.533,46.5996,46.508,46.5996,21173.0
2019-05-01 10:50:00,55.95,55.99,55.92,55.94,23409.0,46.5996,46.6329,46.5746,46.5913,23409.0
2019-05-01 11:00:00,55.93,55.98,55.91,55.98,19231.0,46.583,46.6246,46.5663,46.6246,19231.0
2019-05-01 11:10:00,55.98,56.07,55.98,56.03,23689.0,46.6246,46.6996,46.6246,46.6663,23689.0
2019-05-01 11:20:00,56.03,56.07,56.02,56.07,13686.0,46.6663,46.6996,46.6579,46.6996,13686.0
2019-05-01 11:30:00,56.08,56.16,56.08,56.16,20996.0,46.7079,46.7745,46.7079,46.7745,20996.0
2019-05-01 11:40:00,56.17,56.19,56.12,56.13,28816.0,46.7829,46.7995,46.7412,46.7495,28816.0
2019-05-01 11:50:00,56.13,56.17,56.12,56.15,14277.0,46.7495,46.7829,46.7412,46.7662,14277.0
2019-05-01 12:00:00,56.15,56.15,56.09,56.1,13288.0,46.7662,46.7662,46.7162,46.7246,13288.0
2019-05-01 12:10:00,56.1,56.1,56.07,56.07,12131.0,46.7246,46.7246,46.6996,46.6996,12131.0
2019-05-01 12:20:00,56.06,56.1,56.04,56.1,16638.0,46.6912,46.7246,46.6746,46.7246,16638.0
2019-05-01 12:30:00,56.1,56.16,56.09,56.11,20170.0,46.7246,46.7745,46.7162,46.7329,20170.0
2019-05-01 12:40:00,56.1,56.11,56.04,56.1,25738.0,46.7246,46.7329,46.6746,46.7246,25738.0
2019-05-01 12:50:00,56.11,56.12,56.1,56.12,14965.0,46.7329,46.7412,46.7246,46.7412,14965.0
2019-05-01 13:00:00,56.12,56.19,56.09,56.1,35993.0,46.7412,46.7995,46.7162,46.7246,35993.0
2019-05-01 13:10:00,56.1,56.13,56.07,56.13,20986.0,46.7246,46.7495,46.6996,46.7495,20986.0
2019-05-01 13:20:00,56.13,56.14,56.1,56.11,15405.0,46.7495,46.7579,46.7246,46.7329,15405.0
2019-05-01 13:30:00,56.12,56.13,56.08,56.11,16752.0,46.7412,46.7495,46.7079,46.7329,16752.0
2019-05-01 13:40:00,56.11,56.14,56.07,56.14,14960.0,46.7329,46.7579,46.6996,46.7579,14960.0
2019-05-01 13:50:00,56.14,56.2,56.13,56.2,25811.0,46.7579,46.8079,46.7495,46.8079,25811.0
2019-05-01 14:00:00,56.2,56.34,56.15,56.28,54198.0,46.8079,46.9245,46.7662,46.8745,54198.0
2019-05-01 14:10:00,56.29,56.3,56.26,56.28,22008.0,46.8828,46.8911,46.8578,46.8745,22008.0
2019-05-01 14:20:00,56.28,56.29,56.17,56.18,16305.0,46.8745,46.8828,46.7829,46.7912,16305.0
2019-05-01 14:30:00,56.19,56.24,55.94,55.94,47320.0,46.7995,46.8412,46.5913,46.5913,47320.0
2019-05-01 14:40:00,55.95,56.01,55.87,55.93,57380.0,46.5996,46.6496,46.533,46.583,57380.0
2019-05-01 14:50:00,55.93,56.04,55.9,55.99,41682.0,46.583,46.6746,46.558,46.6329,41682.0
2019-05-01 15:00:00,55.99,56.0,55.86,55.92,38028.0,46.6329,46.6413,46.5247,46.5746,38028.0
2019-05-01 15:10:00,55.93,55.94,55.89,55.93,82123.0,46.583,46.5913,46.5497,46.583,82123.0
2019-05-01 15:20:00,55.93,55.93,55.76,55.83,45351.0,46.583,46.583,46.4414,46.4997,45351.0
2019-05-01 15:30:00,55.83,55.83,55.76,55.77,63047.0,46.4997,46.4997,46.4414,46.4497,63047.0
2019-05-01 15:40:00,55.77,55.77,55.66,55.66,39986.0,46.4497,46.4497,46.3581,46.3581,39986.0
2019-05-01 15:50:00,55.66,55.67,55.51,55.57,142344.0,46.3581,46.3664,46.2332,46.2831,142344.0
2019-05-02 09:30:00,55.46,55.79,55.46,55.71,69582.0,46.1915,46.4664,46.1915,46.3997,69582.0
2019-05-02 09:40:00,55.71,55.76,55.61,55.65,65072.0,46.3997,46.4414,46.3165,46.3498,65072.0
2019-05-02 09:50:00,55.65,55.68,55.53,55.62,48820.0,46.3498,46.3748,46.2498,46.3248,48820.0
2019-05-02 10:00:00,55.63,55.8,55.6,55.77,39641.0,46.3331,46.4747,46.3081,46.4497,39641.0
2019-05-02 10:10:00,55.77,55.89,55.77,55.86,46812.0,46.4497,46.5497,46.4497,46.5247,46812.0
2019-05-02 10:20:00,55.86,55.86,55.71,55.72,45427.0,46.5247,46.5247,46.3997,46.4081,45427.0
2019-05-02 10:30:00,55.71,55.83,55.69,55.83,43761.0,46.3997,46.4997,46.3831,46.4997,43761.0
2019-05-02 10:40:00,55.83,55.83,55.72,55.73,40933.0,46.4997,46.4997,46.4081,46.4164,40933.0
2019-05-02 10:50:00,55.72,55.73,55.61,55.67,43082.0,46.4081,46.4164,46.3165,46.3664,43082.0
2019-05-02 11:00:00,55.67,55.68,55.57,55.65,43785.0,46.3664,46.3748,46.2831,46.3498,43785.0
2019-05-02 11:10:00,55.64,55.64,55.45,55.45,45130.0,46.3414,46.3414,46.1832,46.1832,45130.0
2019-05-02 11:20:00,55.45,55.45,55.18,55.21,113079.0,46.1832,46.1832,45.9583,45.9833,113079.0
2019-05-02 11:30:00,55.22,55.38,55.22,55.29,46795.0,45.9916,46.1249,45.9916,46.0499,46795.0
2019-05-02 11:40:00,55.29,55.3,54.92,55.03,82988.0,46.0499,46.0583,45.7418,45.8334,82988.0
2019-05-02 11:50:00,55.02,55.03,54.87,54.92,56759.0,45.8251,45.8334,45.7001,45.7418,56759.0
2019-05-02 12:00:00,54.93,54.97,54.87,54.94,60241.0,45.7501,45.7834,45.7001,45.7584,60241.0
2019-05-02 12:10:00,54.93,55.01,54.89,54.95,48989.0,45.7501,45.8167,45.7168,45.7668,48989.0
2019-05-02 12:20:00,54.95,55.06,54.95,55.0,35551.0,45.7668,45.8584,45.7668,45.8084,35551.0
2019-05-02 12:30:00,55.01,55.14,54.99,55.07,30723.0,45.8167,45.925,45.8001,45.8667,30723.0
2019-05-02 12:40:00,55.06,55.09,54.94,54.98,33217.0,45.8584,45.8834,45.7584,45.7917,33217.0
2019-05-02 12:50:00,54.97,55.02,54.87,54.99,48864.0,45.7834,45.8251,45.7001,45.8001,48864.0
2019-05-02 13:00:00,55.0,55.12,54.92,55.1,38444.0,45.8084,45.9083,45.7418,45.8917,38444.0
2019-05-02 13:10:00,55.11,55.16,55.08,55.1,33481.0,45.9,45.9417,45.875,45.8917,33481.0
2019-05-02 13:20:00,55.1,55.1,55.02,55.07,28531.0,45.8917,45.8917,45.8251,45.8667,28531.0
2019-05-02 13:30:00,55.07,55.16,55.07,55.12,44746.0,45.8667,45.9417,45.8667,45.9083,44746.0
2019-05-02 13:40:00,55.12,55.12,54.93,54.93,58002.0,45.9083,45.9083,45.7501,45.7501,58002.0
2019-05-02 13:50:00,54.93,55.05,54.93,54.98,34563.0,45.7501,45.85,45.7501,45.7917,34563.0
2019-05-02 14:00:00,54.98,55.02,54.95,54.95,25793.0,45.7917,45.8251,45.7668,45.7668,25793.0
2019-05-02 14:10:00,54.95,55.09,54.95,55.04,18425.0,45.7668,45.8834,45.7668,45.8417,18425.0
2019-05-02 14:20:00,55.04,55.1,55.02,55.02,26211.0,45.8417,45.8917,45.8251,45.8251,26211.0
2019-05-02 14:30:00,55.02,55.06,54.97,55.01,19207.0,45.8251,45.8584,45.7834,45.8167,19207.0
2019-05-02 14:40:00,55.0,55.04,54.92,54.92,19517.0,45.8084,45.8417,45.7418,45.7418,19517.0
2019-05-02 14:50:00,54.92,54.94,54.87,54.9,35834.0,45.7418,45.7584,45.7001,45.7251,35834.0
2019-05-02 15:00:00,54.9,54.98,54.87,54.87,30612.0,45.7251,45.7917,45.7001,45.7001,30612.0
2019-05-02 15:10:00,54.88,54.92,54.85,54.91,35421.0,45.7084,45.7418,45.6835,45.7334,35421.0
2019-05-02 15:20:00,54.92,55.03,54.92,54.99,33110.0,45.7418,45.8334,45.7418,45.8001,33110.0
2019-05-02 15:30:00,54.99,54.99,54.88,54.93,53333.0,45.8001,45.8001,45.7084,45.7501,53333.0
2019-05-02 15:40:00,54.92,54.94,54.82,54.84,54047.0,45.7418,45.7584,45.6585,45.6751,54047.0
2019-05-02 15:50:00,54.85,54.95,54.85,54.94,111969.0,45.6835,45.7668,45.6835,45.7584,111969.0
2019-05-03 09:30:00,54.64,54.73,54.18,54.67,165172.0,45.5086,45.5835,45.1254,45.5335,165172.0
2019-05-03 09:40:00,54.66,54.81,54.51,54.53,115536.0,45.5252,45.6501,45.4003,45.4169,115536.0
2019-05-03 09:50:00,54.53,54.68,54.48,54.58,87123.0,45.4169,45.5419,45.3753,45.4586,87123.0
2019-05-03 10:00:00,54.57,54.73,54.49,54.51,229311.0,45.4503,45.5835,45.3836,45.4003,229311.0
2019-05-03 10:10:00,54.51,54.56,54.42,54.43,90621.0,45.4003,45.4419,45.3253,45.3337,90621.0
2019-05-03 10:20:00,54.42,54.5,54.36,54.41,72878.0,45.3253,45.392,45.2754,45.317,72878.0
2019-05-03 10:30:00,54.42,54.52,54.39,54.43,94656.0,45.3253,45.4086,45.3003,45.3337,94656.0
2019-05-03 10:40:00,54.44,54.49,54.39,54.48,78462.0,45.342,45.3836,45.3003,45.3753,78462.0
2019-05-03 10:50:00,54.49,54.62,54.46,54.59,60331.0,45.3836,45.4919,45.3586,45.4669,60331.0
2019-05-03 11:00:00,54.58,54.7,54.57,54.6,68217.0,45.4586,45.5585,45.4503,45.4752,68217.0
2019-05-03 11:10:00,54.6,54.66,54.55,54.57,50711.0,45.4752,45.5252,45.4336,45.4503,50711.0
2019-05-03 11:20:00,54.58,54.58,54.44,54.5,48252.0,45.4586,45.4586,45.342,45.392,48252.0
2019-05-03 11:30:00,54.5,54.5,54.42,54.49,45994.0,45.392,45.392,45.3253,45.3836,45994.0
2019-05-03 11:40:00,54.49,54.57,54.47,54.47,36702.0,45.3836,45.4503,45.367,45.367,36702.0
2019-05-03 11:50:00,54.46,54.56,54.44,54.55,24799.0,45.3586,45.4419,45.342,45.4336,24799.0
2019-05-03 12:00:00,54.54,54.64,54.52,54.59,42345.0,45.4253,45.5086,45.4086,45.4669,42345.0
2019-05-03 12:10:00,54.58,54.65,54.58,54.64,34853.0,45.4586,45.5169,45.4586,45.5086,34853.0
2019-05-03 12:20:00,54.64,54.67,54.61,54.66,24787.0,45.5086,45.5335,45.4836,45.5252,24787.0
2019-05-03 12:30:00,54.67,54.68,54.64,54.64,21130.0,45.5335,45.5419,45.5086,45.5086,21130.0
2019-05-03 12:40:00,54.64,54.64,54.57,54.63,27163.0,45.5086,45.5086,45.4503,45.5002,27163.0
2019-05-03 12:50:00,54.64,54.67,54.62,54.63,18165.0,45.5086,45.5335,45.4919,45.5002,18165.0
2019-05-03 13:00:00,54.64,54.67,54.63,54.64,20732.0,45.5086,45.5335,45.5002,45.5086,20732.0
2019-05-03 13:10:00,54.65,54.78,54.65,54.78,34280.0,45.5169,45.6252,45.5169,45.6252,34280.0
2019-05-03 13:20:00,54.78,54.79,54.76,54.76,38992.0,45.6252,45.6335,45.6085,45.6085,38992.0
2019-05-03 13:30:00,54.76,54.84,54.75,54.84,25464.0,45.6085,45.6751,45.6002,45.6751,25464.0
2019-05-03 13:40:00,54.84,54.87,54.81,54.81,23493.0,45.6751,45.7001,45.6501,45.6501,23493.0
2019-05-03 13:50:00,54.81,54.83,54.78,54.79,31680.0,45.6501,45.6668,45.6252,45.6335,31680.0
2019-05-03 14:00:00,54.78,54.81,54.75,54.81,26375.0,45.6252,45.6501,45.6002,45.6501,26375.0
2019-05-03 14:10:00,54.81,54.84,54.74,54.74,19925.0,45.6501,45.6751,45.5918,45.5918,19925.0
2019-05-03 14:20:00,54.74,54.76,54.71,54.74,24005.0,45.5918,45.6085,45.5669,45.5918,24005.0
2019-05-03 14:30:00,54.74,54.74,54.71,54.72,15065.0,45.5918,45.5918,45.5669,45.5752,15065.0
2019-05-03 14:40:00,54.72,54.76,54.7,54.75,14656.0,45.5752,45.6085,45.5585,45.6002,14656.0
2019-05-03 14:50:00,54.75,54.78,54.74,54.75,24095.0,45.6002,45.6252,45.5918,45.6002,24095.0
2019-05-03 15:00:00,54.75,54.79,54.74,54.78,27148.0,45.6002,45.6335,45.5918,45.6252,27148.0
2019-05-03 15:10:00,54.77,54.78,54.73,54.74,24996.0,45.6168,45.6252,45.5835,45.5918,24996.0
2019-05-03 15:20:00,54.74,54.83,54.72,54.83,23955.0,45.5918,45.6668,45.5752,45.6668,23955.0
2019-05-03 15:30:00,54.82,54.89,54.81,54.88,42869.0,45.6585,45.7168,45.6501,45.7084,42869.0
2019-05-03 15:40:00,54.89,54.91,54.86,54.9,52984.0,45.7168,45.7334,45.6918,45.7251,52984.0
2019-05-03 15:50:00,54.9,54.98,54.89,54.94,106911.0,45.7251,45.7917,45.7168,45.7584,106911.0
2019-05-06 09:30:00,53.83,54.09,53.63,54.01,208647.0,44.8339,45.0505,44.6673,44.9838,208647.0
2019-05-06 09:40:00,54.01,54.16,53.99,53.99,84043.0,44.9838,45.1088,44.9672,44.9672,84043.0
2019-05-06 09:50:00,53.99,54.19,53.89,54.18,61876.0,44.9672,45.1338,44.8839,45.1254,61876.0
2019-05-06 10:00:00,54.17,54.17,54.02,54.1,50354.0,45.1171,45.1171,44.9922,45.0588,50354.0
2019-05-06 10:10:00,54.09,54.12,54.01,54.1,51146.0,45.0505,45.0755,44.9838,45.0588,51146.0
2019-05-06 10:20:00,54.11,54.22,54.1,54.15,44020.0,45.0671,45.1587,45.0588,45.1004,44020.0
2019-05-06 10:30:00,54.18,54.3,54.17,54.3,41371.0,45.1254,45.2254,45.1171,45.2254,41371.0
2019-05-06 10:40:00,54.3,54.33,54.19,54.3,30690.0,45.2254,45.2504,45.1338,45.2254,30690.0
2019-05-06 10:50:00,54.29,54.46,54.28,54.44,28342.0,45.217,45.3586,45.2087,45.342,28342.0
2019-05-06 11:00:00,54.44,54.49,54.37,54.49,22180.0,45.342,45.3836,45.2837,45.3836,22180.0
2019-05-06 11:10:00,54.49,54.55,54.42,54.55,31561.0,45.3836,45.4336,45.3253,45.4336,31561.0
2019-05-06 11:20:00,54.55,54.6,54.46,54.48,24017.0,45.4336,45.4752,45.3586,45.3753,24017.0
2019-05-06 11:30:00,54.49,54.49,54.34,54.45,33788.0,45.3836,45.3836,45.2587,45.3503,33788.0
2019-05-06 11:40:00,54.46,54.52,54.44,54.46,22620.0,45.3586,45.4086,45.342,45.3586,22620.0
2019-05-06 11:50:00,54.47,54.47,54.35,54.35,22133.0,45.367,45.367,45.267,45.267,22133.0
2019-05-06 12:00:00,54.37,54.39,54.29,54.29,28172.0,45.2837,45.3003,45.217,45.217,28172.0
2019-05-06 12:10:00,54.28,54.32,54.24,54.28,16621.0,45.2087,45.242,45.1754,45.2087,16621.0
2019-05-06 12:20:00,54.28,54.36,54.27,54.32,20376.0,45.2087,45.2754,45.2004,45.242,20376.0
2019-05-06 12:30:00,54.33,54.4,54.33,54.4,11191.0,45.2504,45.3087,45.2504,45.3087,11191.0
2019-05-06 12:40:00,54.4,54.45,54.35,54.35,23325.0,45.3087,45.3503,45.267,45.267,23325.0
2019-05-06 12:50:00,54.35,54.37,54.29,54.29,26003.0,45.267,45.2837,45.217,45.217,26003.0
2019-05-06 13:00:00,54.28,54.35,54.24,54.32,33813.0,45.2087,45.267,45.1754,45.242,33813.0
2019-05-06 13:10:00,54.35,54.4,54.35,54.36,18246.0,45.267,45.3087,45.267,45.2754,18246.0
2019-05-06 13:20:00,54.37,54.47,54.35,54.44,31276.0,45.2837,45.367,45.267,45.342,31276.0
2019-05-06 13:30:00,54.45,54.47,54.41,54.41,27320.0,45.3503,45.367,45.317,45.317,27320.0
2019-05-06 13:40:00,54.41,54.44,54.34,54.41,17762.0,45.317,45.342,45.2587,45.317,17762.0
2019-05-06 13:50:00,54.41,54.42,54.4,54.41,15764.0,45.317,45.3253,45.3087,45.317,15764.0
2019-05-06 14:00:00,54.41,54.41,54.37,54.4,21701.0,45.317,45.317,45.2837,45.3087,21701.0
2019-05-06 14:10:00,54.4,54.46,54.4,54.46,13933.0,45.3087,45.3586,45.3087,45.3586,13933.0
2019-05-06 14:20:00,54.46,54.49,54.44,54.48,20944.0,45.3586,45.3836,45.342,45.3753,20944.0
2019-05-06 14:30:00,54.48,54.58,54.46,54.58,36720.0,45.3753,45.4586,45.3586,45.4586,36720.0
2019-05-06 14:40:00,54.57,54.66,54.54,54.66,21764.0,45.4503,45.5252,45.4253,45.5252,21764.0
2019-05-06 14:50:00,54.66,54.71,54.65,54.69,23044.0,45.5252,45.5669,45.5169,45.5502,23044.0
2019-05-06 15:00:00,54.7,54.75,54.66,54.72,31839.0,45.5585,45.6002,45.5252,45.5752,31839.0
2019-05-06 15:10:00,54.71,54.71,54.63,54.67,16980.0,45.5669,45.5669,45.5002,45.5335,16980.0
2019-05-06 15:20:00,54.67,54.73,54.67,54.69,23257.0,45.5335,45.5835,45.5335,45.5502,23257.0
2019-05-06 15:30:00,54.69,54.76,54.65,54.71,49607.0,45.5502,45.6085,45.5169,45.5669,49607.0
2019-05-06 15:40:00,54.72,54.72,54.58,54.6,72629.0,45.5752,45.5752,45.4586,45.4752,72629.0
2019-05-06 15:50:00,54.61,54.65,54.52,54.6,108458.0,45.4836,45.5169,45.4086,45.4752,108458.0
2019-05-07 09:30:00,53.86,54.23,53.8,54.2,71019.0,44.8589,45.1671,44.8089,45.1421,71019.0
2019-05-07 09:40:00,54.21,54.22,54.03,54.05,98946.0,45.1504,45.1587,45.0005,45.0172,98946.0
2019-05-07 09:50:00,54.04,54.08,53.9,53.98,67016.0,45.0088,45.0421,44.8922,44.9589,67016.0
2019-05-07 10:00:00,53.98,53.98,53.67,53.69,63507.0,44.9589,44.9589,44.7007,44.7173,63507.0
2019-05-07 10:10:00,53.69,53.79,53.66,53.77,60908.0,44.7173,44.8006,44.6923,44.784,60908.0
2019-05-07 10:20:00,53.77,53.88,53.71,53.81,49257.0,44.784,44.8756,44.734,44.8173,49257.0
2019-05-07 10:30:00,53.81,53.82,53.53,53.61,65670.0,44.8173,44.8256,44.5841,44.6507,65670.0
2019-05-07 10:40:00,53.61,53.69,53.51,53.6,36908.0,44.6507,44.7173,44.5674,44.6424,36908.0
2019-05-07 10:50:00,53.6,53.6,53.46,53.54,64842.0,44.6424,44.6424,44.5258,44.5924,64842.0
2019-05-07 11:00:00,53.53,53.58,53.38,53.58,64974.0,44.5841,44.6257,44.4591,44.6257,64974.0
2019-05-07 11:10:00,53.59,53.66,53.55,53.6,52809.0,44.634,44.6923,44.6007,44.6424,52809.0
2019-05-07 11:20:00,53.6,53.6,53.46,53.54,54033.0,44.6424,44.6424,44.5258,44.5924,54033.0
2019-05-07 11:30:00,53.55,53.69,53.51,53.61,48478.0,44.6007,44.7173,44.5674,44.6507,48478.0
2019-05-07 11:40:00,53.62,53.68,53.48,53.53,43796.0,44.659,44.709,44.5424,44.5841,43796.0
2019-05-07 11:50:00,53.52,53.52,53.41,53.48,38910.0,44.5757,44.5757,44.4841,44.5424,38910.0
2019-05-07 12:00:00,53.49,53.59,53.4,53.57,47531.0,44.5507,44.634,44.4758,44.6174,47531.0
2019-05-07 12:10:00,53.58,53.64,53.54,53.63,57230.0,44.6257,44.6757,44.5924,44.6673,57230.0
2019-05-07 12:20:00,53.64,53.81,53.64,53.78,37030.0,44.6757,44.8173,44.6757,44.7923,37030.0
2019-05-07 12:30:00,53.78,53.8,53.72,53.73,28100.0,44.7923,44.8089,44.7423,44.7506,28100.0
2019-05-07 12:40:00,53.72,53.77,53.67,53.76,22550.0,44.7423,44.784,44.7007,44.7756,22550.0
2019-05-07 12:50:00,53.76,53.87,53.66,53.66,36835.0,44.7756,44.8672,44.6923,44.6923,36835.0
2019-05-07 13:00:00,53.65,53.67,53.42,53.45,32201.0,44.684,44.7007,44.4924,44.5174,32201.0
2019-05-07 13:10:00,53.44,53.47,53.33,53.34,46272.0,44.5091,44.5341,44.4175,44.4258,46272.0
2019-05-07 13:20:00,53.34,53.38,53.24,53.28,44034.0,44.4258,44.4591,44.3425,44.3758,44034.0
2019-05-07 13:30:00,53.27,53.33,53.21,53.26,35952.0,44.3675,44.4175,44.3175,44.3592,35952.0
2019-05-07 13:40:00,53.28,53.37,53.2,53.36,32772.0,44.3758,44.4508,44.3092,44.4425,32772.0
2019-05-07 13:50:00,53.35,53.4,53.29,53.29,27547.0,44.4341,44.4758,44.3842,44.3842,27547.0
2019-05-07 14:00:00,53.29,53.4,53.24,53.34,33442.0,44.3842,44.4758,44.3425,44.4258,33442.0
2019-05-07 14:10:00,53.35,53.35,53.22,53.28,32149.0,44.4341,44.4341,44.3259,44.3758,32149.0
2019-05-07 14:20:00,53.28,53.35,53.13,53.13,39370.0,44.3758,44.4341,44.2509,44.2509,39370.0
2019-05-07 14:30:00,53.15,53.19,53.03,53.05,56182.0,44.2676,44.3009,44.1676,44.1843,56182.0
2019-05-07 14:40:00,53.06,53.13,52.94,52.96,66142.0,44.1926,44.2509,44.0927,44.1093,66142.0
2019-05-07 14:50:00,52.96,53.24,52.95,53.19,47598.0,44.1093,44.3425,44.101,44.3009,47598.0
2019-05-07 15:00:00,53.19,53.22,53.11,53.22,49998.0,44.3009,44.3259,44.2343,44.3259,49998.0
2019-05-07 15:10:00,53.22,53.28,53.17,53.21,54376.0,44.3259,44.3758,44.2842,44.3175,54376.0
2019-05-07 15:20:00,53.24,53.28,53.13,53.15,46170.0,44.3425,44.3758,44.2509,44.2676,46170.0
2019-05-07 15:30:00,53.15,53.17,52.97,52.99,73656.0,44.2676,44.2842,44.1176,44.1343,73656.0
2019-05-07 15:40:00,52.99,53.26,52.99,53.26,88373.0,44.1343,44.3592,44.1343,44.3592,88373.0
2019-05-07 15:50:00,53.26,53.53,53.24,53.45,183867.0,44.3592,44.5841,44.3425,44.5174,183867.0
2019-05-08 09:30:00,53.18,53.36,53.15,53.26,80166.0,44.2926,44.4425,44.2676,44.3592,80166.0
2019-05-08 09:40:00,53.29,53.61,53.21,53.54,108272.0,44.3842,44.6507,44.3175,44.5924,108272.0
2019-05-08 09:50:00,53.53,53.57,53.44,53.57,50995.0,44.5841,44.6174,44.5091,44.6174,50995.0
2019-05-08 10:00:00,53.58,53.71,53.54,53.62,54868.0,44.6257,44.734,44.5924,44.659,54868.0
2019-05-08 10:10:00,53.62,53.73,53.56,53.72,43936.0,44.659,44.7506,44.609,44.7423,43936.0
2019-05-08 10:20:00,53.72,53.79,53.6,53.61,50511.0,44.7423,44.8006,44.6424,44.6507,50511.0
2019-05-08 10:30:00,53.61,53.63,53.4,53.47,37086.0,44.6507,44.6673,44.4758,44.5341,37086.0
2019-05-08 10:40:00,53.47,53.66,53.47,53.55,27475.0,44.5341,44.6923,44.5341,44.6007,27475.0
2019-05-08 10:50:00,53.55,53.83,53.55,53.83,51806.0,44.6007,44.8339,44.6007,44.8339,51806.0
2019-05-08 11:00:00,53.83,53.93,53.72,53.76,68826.0,44.8339,44.9172,44.7423,44.7756,68826.0
2019-05-08 11:10:00,53.76,53.84,53.7,53.73,44679.0,44.7756,44.8423,44.7257,44.7506,44679.0
2019-05-08 11:20:00,53.73,53.81,53.7,53.71,30487.0,44.7506,44.8173,44.7257,44.734,30487.0
2019-05-08 11:30:00,53.71,53.78,53.56,53.57,52457.0,44.734,44.7923,44.609,44.6174,52457.0
2019-05-08 11:40:00,53.57,53.63,53.55,53.63,23487.0,44.6174,44.6673,44.6007,44.6673,23487.0
2019-05-08 11:50:00,53.64,53.73,53.59,53.6,22019.0,44.6757,44.7506,44.634,44.6424,22019.0
2019-05-08 12:00:00,53.61,53.63,53.51,53.51,25362.0,44.6507,44.6673,44.5674,44.5674,25362.0
2019-05-08 12:10:00,53.51,53.63,53.51,53.62,17993.0,44.5674,44.6673,44.5674,44.659,17993.0
2019-05-08 12:20:00,53.62,53.73,53.61,53.71,24119.0,44.659,44.7506,44.6507,44.734,24119.0
2019-05-08 12:30:00,53.71,53.77,53.67,53.75,9597.0,44.734,44.784,44.7007,44.7673,9597.0
2019-05-08 12:40:00,53.75,53.88,53.75,53.83,18834.0,44.7673,44.8756,44.7673,44.8339,18834.0
2019-05-08 12:50:00,53.83,53.88,53.83,53.88,27961.0,44.8339,44.8756,44.8339,44.8756,27961.0
2019-05-08 13:00:00,53.91,53.93,53.83,53.85,19219.0,44.9006,44.9172,44.8339,44.8506,19219.0
2019-05-08 13:10:00,53.85,53.85,53.74,53.76,24622.0,44.8506,44.8506,44.759,44.7756,24622.0
2019-05-08 13:20:00,53.75,53.84,53.75,53.82,14400.0,44.7673,44.8423,44.7673,44.8256,14400.0
2019-05-08 13:30:00,53.82,53.86,53.75,53.78,23318.0,44.8256,44.8589,44.7673,44.7923,23318.0
2019-05-08 13:40:00,53.78,53.86,53.73,53.73,19980.0,44.7923,44.8589,44.7506,44.7506,19980.0
2019-05-08 13:50:00,53.75,53.76,53.73,53.76,16399.0,44.7673,44.7756,44.7506,44.7756,16399.0
2019-05-08 14:00:00,53.77,53.78,53.69,53.73,15951.0,44.784,44.7923,44.7173,44.7506,15951.0
2019-05-08 14:10:00,53.73,53.73,53.66,53.71,15226.0,44.7506,44.7506,44.6923,44.734,15226.0
2019-05-08 14:20:00,53.72,53.82,53.72,53.8,16770.0,44.7423,44.8256,44.7423,44.8089,16770.0
2019-05-08 14:30:00,53.8,53.83,53.74,53.78,22391.0,44.8089,44.8339,44.759,44.7923,22391.0
2019-05-08 14:40:00,53.78,53.84,53.77,53.82,17298.0,44.7923,44.8423,44.784,44.8256,17298.0
2019-05-08 14:50:00,53.81,53.83,53.75,53.81,24810.0,44.8173,44.8339,44.7673,44.8173,24810.0
2019-05-08 15:00:00,53.82,53.86,53.79,53.81,25511.0,44.8256,44.8589,44.8006,44.8173,25511.0
2019-05-08 15:10:00,53.81,53.86,53.79,53.86,22689.0,44.8173,44.8589,44.8006,44.8589,22689.0
2019-05-08 15:20:00,53.86,53.91,53.86,53.9,34524.0,44.8589,44.9006,44.8589,44.8922,34524.0
2019-05-08 15:30:00,53.91,53.91,53.85,53.85,33036.0,44.9006,44.9006,44.8506,44.8506,33036.0
2019-05-08 15:40:00,53.84,53.86,53.71,53.71,47674.0,44.8423,44.8589,44.734,44.734,47674.0
2019-05-08 15:50:00,53.7,53.7,53.45,53.45,161669.0,44.7257,44.7257,44.5174,44.5174,161669.0
2019-05-09 09:30:00,52.83,53.15,52.79,53.01,86464.0,44.001,44.2676,43.9677,44.151,86464.0
2019-05-09 09:40:00,53.01,53.01,52.65,52.68,55330.0,44.151,44.151,43.8511,43.8761,55330.0
2019-05-09 09:50:00,52.68,52.68,52.44,52.65,79167.0,43.8761,43.8761,43.6762,43.8511,79167.0
2019-05-09 10:00:00,52.65,52.65,52.42,52.45,58296.0,43.8511,43.8511,43.6596,43.6846,58296.0
2019-05-09 10:10:00,52.43,52.51,52.38,52.48,41490.0,43.6679,43.7345,43.6262,43.7095,41490.0
2019-05-09 10:20:00,52.47,52.47,52.31,52.38,29886.0,43.7012,43.7012,43.5679,43.6262,29886.0
2019-05-09 10:30:00,52.38,52.52,52.33,52.37,42525.0,43.6262,43.7429,43.5846,43.6179,42525.0
2019-05-09 10:40:00,52.37,52.54,52.34,52.51,45467.0,43.6179,43.7595,43.5929,43.7345,45467.0
2019-05-09 10:50:00,52.5,52.5,52.31,52.31,36171.0,43.7262,43.7262,43.5679,43.5679,36171.0
2019-05-09 11:00:00,52.31,52.37,52.24,52.27,41751.0,43.5679,43.6179,43.5096,43.5346,41751.0
2019-05-09 11:10:00,52.26,52.55,52.26,52.49,45130.0,43.5263,43.7678,43.5263,43.7179,45130.0
2019-05-09 11:20:00,52.5,52.53,52.3,52.34,37684.0,43.7262,43.7512,43.5596,43.5929,37684.0
2019-05-09 11:30:00,52.35,52.46,52.35,52.43,34351.0,43.6013,43.6929,43.6013,43.6679,34351.0
2019-05-09 11:40:00,52.42,52.49,52.36,52.49,31678.0,43.6596,43.7179,43.6096,43.7179,31678.0
2019-05-09 11:50:00,52.49,52.61,52.45,52.51,48352.0,43.7179,43.8178,43.6846,43.7345,48352.0
2019-05-09 12:00:00,52.51,52.54,52.45,52.53,44021.0,43.7345,43.7595,43.6846,43.7512,44021.0
2019-05-09 12:10:00,52.52,52.65,52.51,52.61,23763.0,43.7429,43.8511,43.7345,43.8178,23763.0
2019-05-09 12:20:00,52.6,52.77,52.56,52.74,51685.0,43.8095,43.9511,43.7762,43.9261,51685.0
2019-05-09 12:30:00,52.76,53.02,52.76,52.98,54670.0,43.9427,44.1593,43.9427,44.126,54670.0
2019-05-09 12:40:00,53.0,53.16,52.85,52.9,66066.0,44.1426,44.2759,44.0177,44.0593,66066.0
2019-05-09 12:50:00,52.9,53.01,52.86,52.89,29984.0,44.0593,44.151,44.026,44.051,29984.0
2019-05-09 13:00:00,52.89,53.0,52.88,52.89,24041.0,44.051,44.1426,44.0427,44.051,24041.0
2019-05-09 13:10:00,52.9,52.96,52.81,52.84,27359.0,44.0593,44.1093,43.9844,44.0094,27359.0
2019-05-09 13:20:00,52.84,52.96,52.81,52.9,24361.0,44.0094,44.1093,43.9844,44.0593,24361.0
2019-05-09 13:30:00,52.9,53.0,52.87,53.0,27959.0,44.0593,44.1426,44.0344,44.1426,27959.0
2019-05-09 13:40:00,53.0,53.21,52.98,53.2,24793.0,44.1426,44.3175,44.126,44.3092,24793.0
2019-05-09 13:50:00,53.19,53.19,53.02,53.03,33909.0,44.3009,44.3009,44.1593,44.1676,33909.0
2019-05-09 14:00:00,53.04,53.09,52.91,52.96,22507.0,44.176,44.2176,44.0677,44.1093,22507.0
2019-05-09 14:10:00,52.96,53.07,52.9,53.05,20098.0,44.1093,44.2009,44.0593,44.1843,20098.0
2019-05-09 14:20:00,53.05,53.12,53.03,53.09,21098.0,44.1843,44.2426,44.1676,44.2176,21098.0
2019-05-09 14:30:00,53.11,53.17,53.1,53.12,19160.0,44.2343,44.2842,44.2259,44.2426,19160.0
2019-05-09 14:40:00,53.13,53.18,53.05,53.05,19440.0,44.2509,44.2926,44.1843,44.1843,19440.0
2019-05-09 14:50:00,53.05,53.14,52.94,52.95,17969.0,44.1843,44.2592,44.0927,44.101,17969.0
2019-05-09 15:00:00,52.94,52.96,52.78,52.8,29912.0,44.0927,44.1093,43.9594,43.9761,29912.0
2019-05-09 15:10:00,52.81,52.88,52.8,52.88,34866.0,43.9844,44.0427,43.9761,44.0427,34866.0
2019-05-09 15:20:00,52.88,52.98,52.83,52.98,37545.0,44.0427,44.126,44.001,44.126,37545.0
2019-05-09 15:30:00,52.99,53.12,52.99,53.12,50000.0,44.1343,44.2426,44.1343,44.2426,50000.0
2019-05-09 15:40:00,53.12,53.12,52.9,52.9,52913.0,44.2426,44.2426,44.0593,44.0593,52913.0
2019-05-09 15:50:00,52.91,52.99,52.89,52.92,167847.0,44.0677,44.1343,44.051,44.076,167847.0
2019-05-10 09:30:00,52.61,52.75,52.38,52.72,84720.0,43.8178,43.9344,43.6262,43.9094,84720.0
2019-05-10 09:40:00,52.73,52.85,52.68,52.79,66599.0,43.9178,44.0177,43.8761,43.9677,66599.0
2019-05-10 09:50:00,52.8,52.8,52.59,52.6,67099.0,43.9761,43.9761,43.8012,43.8095,67099.0
2019-05-10 10:00:00,52.6,52.62,52.45,52.52,87823.0,43.8095,43.8261,43.6846,43.7429,87823.0
2019-05-10 10:10:00,52.52,52.52,52.33,52.45,70293.0,43.7429,43.7429,43.5846,43.6846,70293.0
2019-05-10 10:20:00,52.45,52.54,52.38,52.46,58249.0,43.6846,43.7595,43.6262,43.6929,58249.0
2019-05-10 10:30:00,52.45,52.45,52.17,52.24,59289.0,43.6846,43.6846,43.4513,43.5096,59289.0
2019-05-10 10:40:00,52.23,52.23,52.04,52.14,83308.0,43.5013,43.5013,43.3431,43.4264,83308.0
2019-05-10 10:50:00,52.14,52.24,52.08,52.13,55423.0,43.4264,43.5096,43.3764,43.418,55423.0
2019-05-10 11:00:00,52.12,52.19,51.95,52.13,65513.0,43.4097,43.468,43.2681,43.418,65513.0
2019-05-10 11:10:00,52.13,52.18,52.0,52.16,41663.0,43.418,43.4597,43.3098,43.443,41663.0
2019-05-10 11:20:00,52.16,52.21,52.03,52.03,46035.0,43.443,43.4847,43.3347,43.3347,46035.0
2019-05-10 11:30:00,52.03,52.21,51.96,52.16,58530.0,43.3347,43.4847,43.2764,43.443,58530.0
2019-05-10 11:40:00,52.16,52.16,51.96,52.0,51253.0,43.443,43.443,43.2764,43.3098,51253.0
2019-05-10 11:50:00,51.98,52.21,51.97,52.16,77645.0,43.2931,43.4847,43.2848,43.443,77645.0
2019-05-10 12:00:00,52.15,52.36,52.15,52.24,36993.0,43.4347,43.6096,43.4347,43.5096,36993.0
2019-05-10 12:10:00,52.24,52.56,52.24,52.54,37659.0,43.5096,43.7762,43.5096,43.7595,37659.0
2019-05-10 12:20:00,52.54,52.63,52.49,52.6,24616.0,43.7595,43.8345,43.7179,43.8095,24616.0
2019-05-10 12:30:00,52.6,52.76,52.58,52.72,42920.0,43.8095,43.9427,43.7928,43.9094,42920.0
2019-05-10 12:40:00,52.72,52.77,52.65,52.67,26065.0,43.9094,43.9511,43.8511,43.8678,26065.0
2019-05-10 12:50:00,52.67,52.83,52.67,52.75,28799.0,43.8678,44.001,43.8678,43.9344,28799.0
2019-05-10 13:00:00,52.76,52.85,52.72,52.78,26055.0,43.9427,44.0177,43.9094,43.9594,26055.0
2019-05-10 13:10:00,52.78,52.91,52.74,52.88,39907.0,43.9594,44.0677,43.9261,44.0427,39907.0
2019-05-10 13:20:00,52.9,52.99,52.9,52.96,42993.0,44.0593,44.1343,44.0593,44.1093,42993.0
2019-05-10 13:30:00,52.97,53.03,52.94,52.95,34291.0,44.1176,44.1676,44.0927,44.101,34291.0
2019-05-10 13:40:00,52.95,53.1,52.92,53.06,39855.0,44.101,44.2259,44.076,44.1926,39855.0
2019-05-10 13:50:00,53.06,53.13,53.04,53.09,34102.0,44.1926,44.2509,44.176,44.2176,34102.0
2019-05-10 14:00:00,53.09,53.16,53.06,53.12,27790.0,44.2176,44.2759,44.1926,44.2426,27790.0
2019-05-10 14:10:00,53.12,53.13,52.96,52.99,30036.0,44.2426,44.2509,44.1093,44.1343,30036.0
2019-05-10 14:20:00,52.99,53.04,52.91,52.99,19539.0,44.1343,44.176,44.0677,44.1343,19539.0
2019-05-10 14:30:00,52.99,53.06,52.97,53.05,18419.0,44.1343,44.1926,44.1176,44.1843,18419.0
2019-05-10 14:40:00,53.06,53.1,53.05,53.08,18318.0,44.1926,44.2259,44.1843,44.2093,18318.0
2019-05-10 14:50:00,53.08,53.22,53.08,53.15,72231.0,44.2093,44.3259,44.2093,44.2676,72231.0
2019-05-10 15:00:00,53.15,53.25,53.13,53.2,58659.0,44.2676,44.3509,44.2509,44.3092,58659.0
2019-05-10 15:10:00,53.19,53.4,53.15,53.38,47461.0,44.3009,44.4758,44.2676,44.4591,47461.0
2019-05-10 15:20:00,53.37,53.55,53.37,53.51,47835.0,44.4508,44.6007,44.4508,44.5674,47835.0
2019-05-10 15:30:00,53.51,53.51,53.29,53.29,70391.0,44.5674,44.5674,44.3842,44.3842,70391.0
2019-05-10 15:40:00,53.29,53.33,53.2,53.21,65626.0,44.3842,44.4175,44.3092,44.3175,65626.0
2019-05-10 15:50:00,53.21,53.4,53.21,53.37,128471.0,44.3175,44.4758,44.3175,44.4508,128471.0
2019-05-13 09:30:00,51.83,52.24,51.62,51.85,174371.0,43.1682,43.5096,42.9933,43.1848,174371.0
2019-05-13 09:40:00,51.86,52.01,51.75,51.98,149914.0,43.1932,43.3181,43.1015,43.2931,149914.0
2019-05-13 09:50:00,51.97,51.97,51.52,51.61,81431.0,43.2848,43.2848,42.91,42.9849,81431.0
2019-05-13 10:00:00,51.62,51.62,51.26,51.45,111005.0,42.9933,42.9933,42.6934,42.8517,111005.0
2019-05-13 10:10:00,51.47,51.55,51.39,51.41,74855.0,42.8683,42.935,42.8017,42.8184,74855.0
2019-05-13 10:20:00,51.41,51.52,51.31,51.5,50724.0,42.8184,42.91,42.7351,42.8933,50724.0
2019-05-13 10:30:00,51.48,51.59,51.4,51.54,49498.0,42.8767,42.9683,42.81,42.9266,49498.0
2019-05-13 10:40:00,51.54,51.68,51.5,51.5,64645.0,42.9266,43.0432,42.8933,42.8933,64645.0
2019-05-13 10:50:00,51.49,51.59,51.44,51.48,32969.0,42.885,42.9683,42.8433,42.8767,32969.0
2019-05-13 11:00:00,51.5,51.56,51.31,51.35,54994.0,42.8933,42.9433,42.7351,42.7684,54994.0
2019-05-13 11:10:00,51.34,51.45,51.22,51.31,46100.0,42.7601,42.8517,42.6601,42.7351,46100.0
2019-05-13 11:20:00,51.3,51.42,51.27,51.31,34303.0,42.7267,42.8267,42.7018,42.7351,34303.0
2019-05-13 11:30:00,51.33,51.4,51.22,51.28,22597.0,42.7517,42.81,42.6601,42.7101,22597.0
2019-05-13 11:40:00,51.27,51.34,51.23,51.27,30962.0,42.7018,42.7601,42.6684,42.7018,30962.0
2019-05-13 11:50:00,51.27,51.43,51.21,51.42,26316.0,42.7018,42.835,42.6518,42.8267,26316.0
2019-05-13 12:00:00,51.43,51.47,51.29,51.31,25949.0,42.835,42.8683,42.7184,42.7351,25949.0
2019-05-13 12:10:00,51.31,51.36,51.28,51.36,18396.0,42.7351,42.7767,42.7101,42.7767,18396.0
2019-05-13 12:20:00,51.37,51.39,51.24,51.28,14839.0,42.785,42.8017,42.6768,42.7101,14839.0
2019-05-13 12:30:00,51.28,51.35,51.21,51.29,19812.0,42.7101,42.7684,42.6518,42.7184,19812.0
2019-05-13 12:40:00,51.28,51.37,51.25,51.34,28669.0,42.7101,42.785,42.6851,42.7601,28669.0
2019-05-13 12:50:00,51.33,51.33,51.18,51.18,18683.0,42.7517,42.7517,42.6268,42.6268,18683.0
2019-05-13 13:00:00,51.17,51.17,51.11,51.13,18603.0,42.6185,42.6185,42.5685,42.5851,18603.0
2019-05-13 13:10:00,51.12,51.19,51.08,51.12,18903.0,42.5768,42.6351,42.5435,42.5768,18903.0
2019-05-13 13:20:00,51.12,51.2,51.09,51.12,13933.0,42.5768,42.6435,42.5518,42.5768,13933.0
2019-05-13 13:30:00,51.1,51.32,51.1,51.23,23720.0,42.5602,42.7434,42.5602,42.6684,23720.0
2019-05-13 13:40:00,51.23,51.32,51.19,51.25,21000.0,42.6684,42.7434,42.6351,42.6851,21000.0
2019-05-13 13:50:00,51.3,51.42,51.26,51.4,16616.0,42.7267,42.8267,42.6934,42.81,16616.0
2019-05-13 14:00:00,51.39,51.48,51.37,51.42,23729.0,42.8017,42.8767,42.785,42.8267,23729.0
2019-05-13 14:10:00,51.42,51.42,51.22,51.24,27408.0,42.8267,42.8267,42.6601,42.6768,27408.0
2019-05-13 14:20:00,51.25,51.62,51.25,51.51,62068.0,42.6851,42.9933,42.6851,42.9016,62068.0
2019-05-13 14:30:00,51.52,51.55,51.06,51.33,177667.0,42.91,42.935,42.5268,42.7517,177667.0
2019-05-13 14:40:00,51.31,51.44,51.19,51.42,153383.0,42.7351,42.8433,42.6351,42.8267,153383.0
2019-05-13 14:50:00,51.42,51.6,51.42,51.52,41319.0,42.8267,42.9766,42.8267,42.91,41319.0
2019-05-13 15:00:00,51.51,51.61,51.42,51.45,51114.0,42.9016,42.9849,42.8267,42.8517,51114.0
2019-05-13 15:10:00,51.45,51.5,51.35,51.37,64507.0,42.8517,42.8933,42.7684,42.785,64507.0
2019-05-13 15:20:00,51.37,51.38,51.26,51.31,51959.0,42.785,42.7934,42.6934,42.7351,51959.0
2019-05-13 15:30:00,51.3,51.3,51.11,51.17,69373.0,42.7267,42.7267,42.5685,42.6185,69373.0
2019-05-13 15:40:00,51.18,51.28,51.16,51.28,81293.0,42.6268,42.7101,42.6101,42.7101,81293.0
2019-05-13 15:50:00,51.27,51.37,51.21,51.29,186020.0,42.7018,42.785,42.6518,42.7184,186020.0
2019-05-14 09:30:00,51.45,52.08,51.39,52.03,166374.0,42.8517,43.3764,42.8017,43.3347,166374.0
2019-05-14 09:40:00,52.02,52.02,51.79,51.79,60037.0,43.3264,43.3264,43.1349,43.1349,60037.0
2019-05-14 09:50:00,51.79,51.94,51.77,51.9,59858.0,43.1349,43.2598,43.1182,43.2265,59858.0
2019-05-14 10:00:00,51.91,52.03,51.88,51.96,82959.0,43.2348,43.3347,43.2098,43.2764,82959.0
2019-05-14 10:10:00,51.96,52.29,51.96,52.27,71230.0,43.2764,43.5513,43.2764,43.5346,71230.0
2019-05-14 10:20:00,52.27,52.33,52.2,52.27,41650.0,43.5346,43.5846,43.4763,43.5346,41650.0
2019-05-14 10:30:00,52.28,52.35,52.04,52.1,70699.0,43.543,43.6013,43.3431,43.393,70699.0
2019-05-14 10:40:00,52.1,52.24,52.09,52.18,52233.0,43.393,43.5096,43.3847,43.4597,52233.0
2019-05-14 10:50:00,52.17,52.2,52.07,52.2,46015.0,43.4513,43.4763,43.3681,43.4763,46015.0
2019-05-14 11:00:00,52.2,52.33,52.12,52.31,55843.0,43.4763,43.5846,43.4097,43.5679,55843.0
2019-05-14 11:10:00,52.3,52.36,52.24,52.3,36558.0,43.5596,43.6096,43.5096,43.5596,36558.0
2019-05-14 11:20:00,52.29,52.42,52.27,52.33,51761.0,43.5513,43.6596,43.5346,43.5846,51761.0
2019-05-14 11:30:00,52.32,52.44,52.32,52.37,28960.0,43.5763,43.6762,43.5763,43.6179,28960.0
2019-05-14 11:40:00,52.39,52.4,52.33,52.34,18040.0,43.6346,43.6429,43.5846,43.5929,18040.0
2019-05-14 11:50:00,52.33,52.33,52.24,52.29,38403.0,43.5846,43.5846,43.5096,43.5513,38403.0
2019-05-14 12:00:00,52.29,52.33,52.25,52.26,24090.0,43.5513,43.5846,43.518,43.5263,24090.0
2019-05-14 12:10:00,52.25,52.26,52.13,52.13,34812.0,43.518,43.5263,43.418,43.418,34812.0
2019-05-14 12:20:00,52.13,52.18,52.09,52.09,22778.0,43.418,43.4597,43.3847,43.3847,22778.0
2019-05-14 12:30:00,52.09,52.2,52.09,52.19,33042.0,43.3847,43.4763,43.3847,43.468,33042.0
2019-05-14 12:40:00,52.19,52.22,52.16,52.22,30517.0,43.468,43.493,43.443,43.493,30517.0
2019-05-14 12:50:00,52.22,52.22,52.16,52.16,26205.0,43.493,43.493,43.443,43.443,26205.0
2019-05-14 13:00:00,52.15,52.24,52.15,52.21,22912.0,43.4347,43.5096,43.4347,43.4847,22912.0
2019-05-14 13:10:00,52.22,52.27,52.2,52.24,22134.0,43.493,43.5346,43.4763,43.5096,22134.0
2019-05-14 13:20:00,52.24,52.33,52.24,52.29,17819.0,43.5096,43.5846,43.5096,43.5513,17819.0
2019-05-14 13:30:00,52.29,52.32,52.26,52.3,16457.0,43.5513,43.5763,43.5263,43.5596,16457.0
2019-05-14 13:40:00,52.3,52.34,52.29,52.34,21146.0,43.5596,43.5929,43.5513,43.5929,21146.0
2019-05-14 13:50:00,52.34,52.35,52.26,52.28,15683.0,43.5929,43.6013,43.5263,43.543,15683.0
2019-05-14 14:00:00,52.27,52.28,52.16,52.2,23862.0,43.5346,43.543,43.443,43.4763,23862.0
2019-05-14 14:10:00,52.19,52.25,52.16,52.21,19764.0,43.468,43.518,43.443,43.4847,19764.0
2019-05-14 14:20:00,52.21,52.31,52.21,52.27,25081.0,43.4847,43.5679,43.4847,43.5346,25081.0
2019-05-14 14:30:00,52.27,52.31,52.21,52.3,24714.0,43.5346,43.5679,43.4847,43.5596,24714.0
2019-05-14 14:40:00,52.29,52.31,52.13,52.14,37934.0,43.5513,43.5679,43.418,43.4264,37934.0
2019-05-14 14:50:00,52.14,52.15,52.06,52.14,27138.0,43.4264,43.4347,43.3597,43.4264,27138.0
2019-05-14 15:00:00,52.15,52.27,52.11,52.27,23688.0,43.4347,43.5346,43.4014,43.5346,23688.0
2019-05-14 15:10:00,52.27,52.3,52.22,52.27,39467.0,43.5346,43.5596,43.493,43.5346,39467.0
2019-05-14 15:20:00,52.28,52.3,52.22,52.27,46849.0,43.543,43.5596,43.493,43.5346,46849.0
2019-05-14 15:30:00,52.27,52.27,52.1,52.16,61239.0,43.5346,43.5346,43.393,43.443,61239.0
2019-05-14 15:40:00,52.16,52.25,52.12,52.16,53498.0,43.443,43.518,43.4097,43.443,53498.0
2019-05-14 15:50:00,52.17,52.17,51.99,52.01,80509.0,43.4513,43.4513,43.3014,43.3181,80509.0
2019-05-15 09:30:00,51.82,51.96,51.7,51.85,85933.0,43.1598,43.2764,43.0599,43.1848,85933.0
2019-05-15 09:40:00,51.86,52.22,51.8,52.18,81872.0,43.1932,43.493,43.1432,43.4597,81872.0
2019-05-15 09:50:00,52.21,52.44,52.1,52.22,74025.0,43.4847,43.6762,43.393,43.493,74025.0
2019-05-15 10:00:00,52.22,52.44,52.22,52.38,87000.0,43.493,43.6762,43.493,43.6262,87000.0
2019-05-15 10:10:00,52.38,52.67,52.26,52.47,144387.0,43.6262,43.8678,43.5263,43.7012,144387.0
2019-05-15 10:20:00,52.49,52.68,52.41,52.64,45917.0,43.7179,43.8761,43.6512,43.8428,45917.0
2019-05-15 10:30:00,52.64,52.66,52.43,52.46,53597.0,43.8428,43.8595,43.6679,43.6929,53597.0
2019-05-15 10:40:00,52.46,52.53,52.43,52.48,48734.0,43.6929,43.7512,43.6679,43.7095,48734.0
2019-05-15 10:50:00,52.49,52.57,52.44,52.48,36290.0,43.7179,43.7845,43.6762,43.7095,36290.0
2019-05-15 11:00:00,52.48,52.5,52.38,52.43,37990.0,43.7095,43.7262,43.6262,43.6679,37990.0
2019-05-15 11:10:00,52.43,52.46,52.38,52.44,35547.0,43.6679,43.6929,43.6262,43.6762,35547.0
2019-05-15 11:20:00,52.44,52.7,52.44,52.68,70726.0,43.6762,43.8928,43.6762,43.8761,70726.0
2019-05-15 11:30:00,52.69,52.7,52.49,52.51,44142.0,43.8844,43.8928,43.7179,43.7345,44142.0
2019-05-15 11:40:00,52.52,52.61,52.44,52.52,30237.0,43.7429,43.8178,43.6762,43.7429,30237.0
2019-05-15 11:50:00,52.52,52.61,52.52,52.53,21135.0,43.7429,43.8178,43.7429,43.7512,21135.0
2019-05-15 12:00:00,52.55,52.61,52.51,52.53,25946.0,43.7678,43.8178,43.7345,43.7512,25946.0
2019-05-15 12:10:00,52.53,52.53,52.36,52.36,32392.0,43.7512,43.7512,43.6096,43.6096,32392.0
2019-05-15 12:20:00,52.35,52.45,52.29,52.3,27132.0,43.6013,43.6846,43.5513,43.5596,27132.0
2019-05-15 12:30:00,52.32,52.34,52.21,52.26,23898.0,43.5763,43.5929,43.4847,43.5263,23898.0
2019-05-15 12:40:00,52.26,52.33,52.22,52.29,28943.0,43.5263,43.5846,43.493,43.5513,28943.0
2019-05-15 12:50:00,52.29,52.29,52.16,52.21,21569.0,43.5513,43.5513,43.443,43.4847,21569.0
2019-05-15 13:00:00,52.21,52.33,52.21,52.27,17175.0,43.4847,43.5846,43.4847,43.5346,17175.0
2019-05-15 13:10:00,52.27,52.31,52.25,52.27,22952.0,43.5346,43.5679,43.518,43.5346,22952.0
2019-05-15 13:20:00,52.27,52.34,52.27,52.33,29787.0,43.5346,43.5929,43.5346,43.5846,29787.0
2019-05-15 13:30:00,52.34,52.39,52.33,52.39,30690.0,43.5929,43.6346,43.5846,43.6346,30690.0
2019-05-15 13:40:00,52.39,52.4,52.3,52.34,29972.0,43.6346,43.6429,43.5596,43.5929,29972.0
2019-05-15 13:50:00,52.35,52.39,52.33,52.36,20194.0,43.6013,43.6346,43.5846,43.6096,20194.0
2019-05-15 14:00:00,52.35,52.38,52.33,52.34,19274.0,43.6013,43.6262,43.5846,43.5929,19274.0
2019-05-15 14:10:00,52.35,52.4,52.34,52.36,33197.0,43.6013,43.6429,43.5929,43.6096,33197.0
2019-05-15 14:20:00,52.37,52.43,52.37,52.37,25058.0,43.6179,43.6679,43.6179,43.6179,25058.0
2019-05-15 14:30:00,52.37,52.38,52.35,52.38,22127.0,43.6179,43.6262,43.6013,43.6262,22127.0
2019-05-15 14:40:00,52.38,52.4,52.36,52.4,22281.0,43.6262,43.6429,43.6096,43.6429,22281.0
2019-05-15 14:50:00,52.39,52.4,52.33,52.35,30759.0,43.6346,43.6429,43.5846,43.6013,30759.0
2019-05-15 15:00:00,52.34,52.39,52.31,52.37,53822.0,43.5929,43.6346,43.5679,43.6179,53822.0
2019-05-15 15:10:00,52.37,52.4,52.35,52.37,45021.0,43.6179,43.6429,43.6013,43.6179,45021.0
2019-05-15 15:20:00,52.37,52.44,52.37,52.38,52581.0,43.6179,43.6762,43.6179,43.6262,52581.0
2019-05-15 15:30:00,52.37,52.39,52.33,52.36,59422.0,43.6179,43.6346,43.5846,43.6096,59422.0
2019-05-15 15:40:00,52.36,52.38,52.31,52.31,63727.0,43.6096,43.6262,43.5679,43.5679,63727.0
2019-05-15 15:50:00,52.32,52.43,52.31,52.43,157566.0,43.5763,43.6679,43.5679,43.6679,157566.0
2019-05-16 09:30:00,54.27,55.27,54.12,55.16,411091.0,45.2004,46.0333,45.0755,45.9417,411091.0
2019-05-16 09:40:00,55.16,55.3,55.03,55.05,188063.0,45.9417,46.0583,45.8334,45.85,188063.0
2019-05-16 09:50:00,55.05,55.26,55.04,55.13,155037.0,45.85,46.0249,45.8417,45.9167,155037.0
2019-05-16 10:00:00,55.14,55.15,54.83,54.97,123829.0,45.925,45.9333,45.6668,45.7834,123829.0
2019-05-16 10:10:00,54.99,55.27,54.97,55.26,115102.0,45.8001,46.0333,45.7834,46.0249,115102.0
2019-05-16 10:20:00,55.26,55.48,55.26,55.44,107060.0,46.0249,46.2082,46.0249,46.1749,107060.0
2019-05-16 10:30:00,55.44,55.59,55.39,55.54,102476.0,46.1749,46.2998,46.1332,46.2581,102476.0
2019-05-16 10:40:00,55.55,55.65,55.5,55.63,76170.0,46.2665,46.3498,46.2248,46.3331,76170.0
2019-05-16 10:50:00,55.62,55.69,55.59,55.67,71078.0,46.3248,46.3831,46.2998,46.3664,71078.0
2019-05-16 11:00:00,55.67,55.79,55.62,55.63,66000.0,46.3664,46.4664,46.3248,46.3331,66000.0
2019-05-16 11:10:00,55.63,55.76,55.6,55.74,50514.0,46.3331,46.4414,46.3081,46.4247,50514.0
2019-05-16 11:20:00,55.75,55.85,55.74,55.75,71208.0,46.4331,46.5163,46.4247,46.4331,71208.0
2019-05-16 11:30:00,55.75,55.99,55.71,55.96,73493.0,46.4331,46.6329,46.3997,46.608,73493.0
2019-05-16 11:40:00,55.96,56.06,55.89,55.95,84247.0,46.608,46.6912,46.5497,46.5996,84247.0
2019-05-16 11:50:00,55.96,56.13,55.94,56.08,82809.0,46.608,46.7495,46.5913,46.7079,82809.0
2019-05-16 12:00:00,56.07,56.21,56.03,56.19,60593.0,46.6996,46.8162,46.6663,46.7995,60593.0
2019-05-16 12:10:00,56.18,56.22,56.14,56.19,52210.0,46.7912,46.8245,46.7579,46.7995,52210.0
2019-05-16 12:20:00,56.19,56.19,56.06,56.07,39293.0,46.7995,46.7995,46.6912,46.6996,39293.0
2019-05-16 12:30:00,56.07,56.17,56.06,56.12,31842.0,46.6996,46.7829,46.6912,46.7412,31842.0
2019-05-16 12:40:00,56.13,56.15,56.06,56.1,36950.0,46.7495,46.7662,46.6912,46.7246,36950.0
2019-05-16 12:50:00,56.11,56.12,55.98,56.02,41599.0,46.7329,46.7412,46.6246,46.6579,41599.0
2019-05-16 13:00:00,56.02,56.07,55.95,55.98,50839.0,46.6579,46.6996,46.5996,46.6246,50839.0
2019-05-16 13:10:00,55.98,56.13,55.97,56.13,24490.0,46.6246,46.7495,46.6163,46.7495,24490.0
2019-05-16 13:20:00,56.13,56.19,56.1,56.16,40235.0,46.7495,46.7995,46.7246,46.7745,40235.0
2019-05-16 13:30:00,56.16,56.22,56.14,56.2,28213.0,46.7745,46.8245,46.7579,46.8079,28213.0
2019-05-16 13:40:00,56.21,56.21,56.09,56.12,44146.0,46.8162,46.8162,46.7162,46.7412,44146.0
2019-05-16 13:50:00,56.12,56.12,56.04,56.11,27804.0,46.7412,46.7412,46.6746,46.7329,27804.0
2019-05-16 14:00:00,56.12,56.21,56.05,56.16,30462.0,46.7412,46.8162,46.6829,46.7745,30462.0
2019-05-16 14:10:00,56.16,56.27,56.12,56.26,28645.0,46.7745,46.8662,46.7412,46.8578,28645.0
2019-05-16 14:20:00,56.27,56.36,56.22,56.35,38570.0,46.8662,46.9411,46.8245,46.9328,38570.0
2019-05-16 14:30:00,56.36,56.39,56.33,56.35,42609.0,46.9411,46.9661,46.9161,46.9328,42609.0
2019-05-16 14:40:00,56.35,56.35,56.27,56.29,33086.0,46.9328,46.9328,46.8662,46.8828,33086.0
2019-05-16 14:50:00,56.29,56.33,56.21,56.3,50474.0,46.8828,46.9161,46.8162,46.8911,50474.0
2019-05-16 15:00:00,56.29,56.29,55.92,56.0,84511.0,46.8828,46.8828,46.5746,46.6413,84511.0
2019-05-16 15:10:00,56.02,56.08,56.01,56.01,43012.0,46.6579,46.7079,46.6496,46.6496,43012.0
2019-05-16 15:20:00,56.01,56.23,56.01,56.23,51714.0,46.6496,46.8328,46.6496,46.8328,51714.0
2019-05-16 15:30:00,56.23,56.23,56.04,56.15,93469.0,46.8328,46.8328,46.6746,46.7662,93469.0
2019-05-16 15:40:00,56.16,56.16,55.95,55.96,99868.0,46.7745,46.7745,46.5996,46.608,99868.0
2019-05-16 15:50:00,55.96,56.01,55.83,55.98,266050.0,46.608,46.6496,46.4997,46.6246,266050.0
2019-05-17 09:30:00,55.76,56.43,55.53,56.41,204549.0,46.4414,46.9994,46.2498,46.9828,204549.0
2019-05-17 09:40:00,56.4,56.63,56.36,56.48,125370.0,46.9744,47.166,46.9411,47.0411,125370.0
2019-05-17 09:50:00,56.48,56.48,56.13,56.25,88446.0,47.0411,47.0411,46.7495,46.8495,88446.0
2019-05-17 10:00:00,56.24,56.45,56.21,56.33,89377.0,46.8412,47.0161,46.8162,46.9161,89377.0
2019-05-17 10:10:00,56.33,56.47,56.24,56.47,64793.0,46.9161,47.0327,46.8412,47.0327,64793.0
2019-05-17 10:20:00,56.47,56.65,56.45,56.54,67269.0,47.0327,47.1826,47.0161,47.091,67269.0
2019-05-17 10:30:00,56.54,56.56,56.34,56.4,80927.0,47.091,47.1077,46.9245,46.9744,80927.0
2019-05-17 10:40:00,56.41,56.57,56.4,56.54,52508.0,46.9828,47.116,46.9744,47.091,52508.0
2019-05-17 10:50:00,56.54,56.74,56.53,56.67,48488.0,47.091,47.2576,47.0827,47.1993,48488.0
2019-05-17 11:00:00,56.67,56.81,56.67,56.74,52000.0,47.1993,47.3159,47.1993,47.2576,52000.0
2019-05-17 11:10:00,56.74,56.76,56.59,56.62,53328.0,47.2576,47.2743,47.1327,47.1577,53328.0
2019-05-17 11:20:00,56.62,56.66,56.57,56.62,29819.0,47.1577,47.191,47.116,47.1577,29819.0
2019-05-17 11:30:00,56.62,56.62,56.44,56.45,36597.0,47.1577,47.1577,47.0077,47.0161,36597.0
2019-05-17 11:40:00,56.45,56.46,56.35,56.37,36229.0,47.0161,47.0244,46.9328,46.9494,36229.0
2019-05-17 11:50:00,56.36,56.45,56.3,56.43,31473.0,46.9411,47.0161,46.8911,46.9994,31473.0
2019-05-17 12:00:00,56.42,56.44,56.26,56.36,43910.0,46.9911,47.0077,46.8578,46.9411,43910.0
2019-05-17 12:10:00,56.35,56.46,56.29,56.44,29122.0,46.9328,47.0244,46.8828,47.0077,29122.0
2019-05-17 12:20:00,56.44,56.48,56.36,56.41,26368.0,47.0077,47.0411,46.9411,46.9828,26368.0
2019-05-17 12:30:00,56.41,56.42,56.33,56.39,34604.0,46.9828,46.9911,46.9161,46.9661,34604.0
2019-05-17 12:40:00,56.39,56.51,56.38,56.47,44746.0,46.9661,47.066,46.9578,47.0327,44746.0
2019-05-17 12:50:00,56.47,56.51,56.44,56.51,30924.0,47.0327,47.066,47.0077,47.066,30924.0
2019-05-17 13:00:00,56.51,56.58,56.49,56.56,38611.0,47.066,47.1243,47.0494,47.1077,38611.0
2019-05-17 13:10:00,56.56,56.67,56.56,56.63,26632.0,47.1077,47.1993,47.1077,47.166,26632.0
2019-05-17 13:20:00,56.63,56.69,56.55,56.56,20245.0,47.166,47.216,47.0994,47.1077,20245.0
2019-05-17 13:30:00,56.56,56.67,56.5,56.65,31088.0,47.1077,47.1993,47.0577,47.1826,31088.0
2019-05-17 13:40:00,56.66,56.73,56.61,56.71,41650.0,47.191,47.2493,47.1493,47.2326,41650.0
2019-05-17 13:50:00,56.72,56.73,56.7,56.72,17969.0,47.2409,47.2493,47.2243,47.2409,17969.0
2019-05-17 14:00:00,56.72,56.78,56.71,56.78,32291.0,47.2409,47.2909,47.2326,47.2909,32291.0
2019-05-17 14:10:00,56.78,56.82,56.74,56.81,48429.0,47.2909,47.3242,47.2576,47.3159,48429.0
2019-05-17 14:20:00,56.8,56.83,56.79,56.82,42127.0,47.3076,47.3326,47.2992,47.3242,42127.0
2019-05-17 14:30:00,56.82,56.82,56.76,56.77,36888.0,47.3242,47.3242,47.2743,47.2826,36888.0
2019-05-17 14:40:00,56.77,56.77,56.69,56.74,39775.0,47.2826,47.2826,47.216,47.2576,39775.0
2019-05-17 14:50:00,56.74,56.78,56.72,56.74,42107.0,47.2576,47.2909,47.2409,47.2576,42107.0
2019-05-17 15:00:00,56.75,56.76,56.47,56.49,64752.0,47.2659,47.2743,47.0327,47.0494,64752.0
2019-05-17 15:10:00,56.48,56.48,56.27,56.32,59033.0,47.0411,47.0411,46.8662,46.9078,59033.0
2019-05-17 15:20:00,56.32,56.47,56.26,56.44,73064.0,46.9078,47.0327,46.8578,47.0077,73064.0
2019-05-17 15:30:00,56.44,56.44,56.31,56.33,90401.0,47.0077,47.0077,46.8995,46.9161,90401.0
2019-05-17 15:40:00,56.32,56.5,56.26,56.36,105287.0,46.9078,47.0577,46.8578,46.9411,105287.0
2019-05-17 15:50:00,56.36,56.46,56.33,56.36,148890.0,46.9411,47.0244,46.9161,46.9411,148890.0
2019-05-20 09:30:00,55.85,56.38,55.77,55.84,97637.0,46.5163,46.9578,46.4497,46.508,97637.0
2019-05-20 09:40:00,55.81,56.03,55.78,55.82,81535.0,46.483,46.6663,46.458,46.4914,81535.0
2019-05-20 09:50:00,55.81,55.98,55.7,55.84,84037.0,46.483,46.6246,46.3914,46.508,84037.0
2019-05-20 10:00:00,55.82,55.83,55.56,55.71,72898.0,46.4914,46.4997,46.2748,46.3997,72898.0
2019-05-20 10:10:00,55.71,55.79,55.6,55.72,46764.0,46.3997,46.4664,46.3081,46.4081,46764.0
2019-05-20 10:20:00,55.71,56.11,55.71,56.08,42417.0,46.3997,46.7329,46.3997,46.7079,42417.0
2019-05-20 10:30:00,56.05,56.24,56.05,56.18,48008.0,46.6829,46.8412,46.6829,46.7912,48008.0
2019-05-20 10:40:00,56.21,56.28,56.09,56.1,32995.0,46.8162,46.8745,46.7162,46.7246,32995.0
2019-05-20 10:50:00,56.11,56.31,56.08,56.27,34529.0,46.7329,46.8995,46.7079,46.8662,34529.0
2019-05-20 11:00:00,56.27,56.33,56.08,56.11,39036.0,46.8662,46.9161,46.7079,46.7329,39036.0
2019-05-20 11:10:00,56.11,56.14,56.03,56.03,67389.0,46.7329,46.7579,46.6663,46.6663,67389.0
2019-05-20 11:20:00,56.02,56.07,55.95,56.06,56267.0,46.6579,46.6996,46.5996,46.6912,56267.0
2019-05-20 11:30:00,56.08,56.14,55.94,55.97,64839.0,46.7079,46.7579,46.5913,46.6163,64839.0
2019-05-20 11:40:00,55.97,56.09,55.95,56.08,40952.0,46.6163,46.7162,46.5996,46.7079,40952.0
2019-05-20 11:50:00,56.07,56.11,55.89,55.96,56529.0,46.6996,46.7329,46.5497,46.608,56529.0
2019-05-20 12:00:00,55.95,56.08,55.91,56.06,49729.0,46.5996,46.7079,46.5663,46.6912,49729.0
2019-05-20 12:10:00,56.06,56.16,56.06,56.14,19559.0,46.6912,46.7745,46.6912,46.7579,19559.0
2019-05-20 12:20:00,56.13,56.16,56.04,56.04,20731.0,46.7495,46.7745,46.6746,46.6746,20731.0
2019-05-20 12:30:00,56.04,56.07,55.93,56.06,34173.0,46.6746,46.6996,46.583,46.6912,34173.0
2019-05-20 12:40:00,56.05,56.05,55.98,55.98,18354.0,46.6829,46.6829,46.6246,46.6246,18354.0
2019-05-20 12:50:00,55.98,56.01,55.91,55.91,20786.0,46.6246,46.6496,46.5663,46.5663,20786.0
2019-05-20 13:00:00,55.91,55.95,55.83,55.92,32920.0,46.5663,46.5996,46.4997,46.5746,32920.0
2019-05-20 13:10:00,55.93,56.02,55.93,55.97,18783.0,46.583,46.6579,46.583,46.6163,18783.0
2019-05-20 13:20:00,55.97,56.0,55.92,55.99,19013.0,46.6163,46.6413,46.5746,46.6329,19013.0
2019-05-20 13:30:00,55.98,56.0,55.92,55.99,27449.0,46.6246,46.6413,46.5746,46.6329,27449.0
2019-05-20 13:40:00,55.99,56.01,55.93,55.99,32731.0,46.6329,46.6496,46.583,46.6329,32731.0
2019-05-20 13:50:00,56.01,56.01,55.93,55.96,81300.0,46.6496,46.6496,46.583,46.608,81300.0
2019-05-20 14:00:00,55.95,55.98,55.92,55.94,60073.0,46.5996,46.6246,46.5746,46.5913,60073.0
2019-05-20 14:10:00,55.94,56.01,55.94,55.96,73212.0,46.5913,46.6496,46.5913,46.608,73212.0
2019-05-20 14:20:00,55.96,56.01,55.94,56.0,56540.0,46.608,46.6496,46.5913,46.6413,56540.0
2019-05-20 14:30:00,56.0,56.03,55.9,55.93,48126.0,46.6413,46.6663,46.558,46.583,48126.0
2019-05-20 14:40:00,55.93,56.01,55.9,55.9,30059.0,46.583,46.6496,46.558,46.558,30059.0
2019-05-20 14:50:00,55.91,55.99,55.91,55.99,30295.0,46.5663,46.6329,46.5663,46.6329,30295.0
2019-05-20 15:00:00,55.99,56.02,55.93,55.94,39150.0,46.6329,46.6579,46.583,46.5913,39150.0
2019-05-20 15:10:00,55.94,56.02,55.88,56.02,34427.0,46.5913,46.6579,46.5413,46.6579,34427.0
2019-05-20 15:20:00,56.02,56.08,55.97,56.07,31292.0,46.6579,46.7079,46.6163,46.6996,31292.0
2019-05-20 15:30:00,56.06,56.19,56.05,56.15,47720.0,46.6912,46.7995,46.6829,46.7662,47720.0
2019-05-20 15:40:00,56.16,56.16,56.03,56.06,53306.0,46.7745,46.7745,46.6663,46.6912,53306.0
2019-05-20 15:50:00,56.07,56.12,55.99,55.99,97024.0,46.6996,46.7412,46.6329,46.6329,97024.0
2019-05-21 09:30:00,56.68,56.75,56.36,56.39,76561.0,47.2076,47.2659,46.9411,46.9661,76561.0
2019-05-21 09:40:00,56.38,56.51,56.34,56.49,102064.0,46.9578,47.066,46.9245,47.0494,102064.0
2019-05-21 09:50:00,56.49,56.5,56.31,56.46,64307.0,47.0494,47.0577,46.8995,47.0244,64307.0
2019-05-21 10:00:00,56.45,56.51,56.32,56.32,47850.0,47.0161,47.066,46.9078,46.9078,47850.0
2019-05-21 10:10:00,56.33,56.42,56.25,56.35,43922.0,46.9161,46.9911,46.8495,46.9328,43922.0
2019-05-21 10:20:00,56.35,56.38,56.26,56.3,33737.0,46.9328,46.9578,46.8578,46.8911,33737.0
2019-05-21 10:30:00,56.3,56.46,56.28,56.39,26891.0,46.8911,47.0244,46.8745,46.9661,26891.0
2019-05-21 10:40:00,56.38,56.44,56.32,56.36,25511.0,46.9578,47.0077,46.9078,46.9411,25511.0
2019-05-21 10:50:00,56.37,56.41,56.25,56.25,30989.0,46.9494,46.9828,46.8495,46.8495,30989.0
2019-05-21 11:00:00,56.24,56.31,56.19,56.19,33860.0,46.8412,46.8995,46.7995,46.7995,33860.0
2019-05-21 11:10:00,56.19,56.31,56.17,56.3,39936.0,46.7995,46.8995,46.7829,46.8911,39936.0
2019-05-21 11:20:00,56.31,56.31,56.24,56.31,17132.0,46.8995,46.8995,46.8412,46.8995,17132.0
2019-05-21 11:30:00,56.31,56.31,56.22,56.23,13758.0,46.8995,46.8995,46.8245,46.8328,13758.0
2019-05-21 11:40:00,56.22,56.22,56.17,56.19,10280.0,46.8245,46.8245,46.7829,46.7995,10280.0
2019-05-21 11:50:00,56.19,56.24,56.14,56.21,15566.0,46.7995,46.8412,46.7579,46.8162,15566.0
2019-05-21 12:00:00,56.22,56.29,56.21,56.26,18377.0,46.8245,46.8828,46.8162,46.8578,18377.0
2019-05-21 12:10:00,56.26,56.35,56.26,56.31,28989.0,46.8578,46.9328,46.8578,46.8995,28989.0
2019-05-21 12:20:00,56.31,56.41,56.31,56.38,26626.0,46.8995,46.9828,46.8995,46.9578,26626.0
2019-05-21 12:30:00,56.38,56.38,56.33,56.35,10654.0,46.9578,46.9578,46.9161,46.9328,10654.0
2019-05-21 12:40:00,56.34,56.42,56.34,56.39,14849.0,46.9245,46.9911,46.9245,46.9661,14849.0
2019-05-21 12:50:00,56.39,56.47,56.37,56.47,11416.0,46.9661,47.0327,46.9494,47.0327,11416.0
2019-05-21 13:00:00,56.48,56.53,56.46,56.53,20980.0,47.0411,47.0827,47.0244,47.0827,20980.0
2019-05-21 13:10:00,56.53,56.59,56.53,56.57,16588.0,47.0827,47.1327,47.0827,47.116,16588.0
2019-05-21 13:20:00,56.56,56.6,56.54,56.54,12559.0,47.1077,47.141,47.091,47.091,12559.0
2019-05-21 13:30:00,56.53,56.57,56.5,56.57,21458.0,47.0827,47.116,47.0577,47.116,21458.0
2019-05-21 13:40:00,56.56,56.58,56.54,56.55,14955.0,47.1077,47.1243,47.091,47.0994,14955.0
2019-05-21 13:50:00,56.56,56.58,56.56,56.57,16000.0,47.1077,47.1243,47.1077,47.116,16000.0
2019-05-21 14:00:00,56.56,56.58,56.52,56.52,18400.0,47.1077,47.1243,47.0744,47.0744,18400.0
2019-05-21 14:10:00,56.52,56.57,56.52,56.57,10308.0,47.0744,47.116,47.0744,47.116,10308.0
2019-05-21 14:20:00,56.58,56.63,56.56,56.62,17479.0,47.1243,47.166,47.1077,47.1577,17479.0
2019-05-21 14:30:00,56.63,56.63,56.58,56.59,15711.0,47.166,47.166,47.1243,47.1327,15711.0
2019-05-21 14:40:00,56.6,56.61,56.58,56.58,22902.0,47.141,47.1493,47.1243,47.1243,22902.0
2019-05-21 14:50:00,56.57,56.57,56.43,56.43,24672.0,47.116,47.116,46.9994,46.9994,24672.0
2019-05-21 15:00:00,56.42,56.43,56.37,56.41,26145.0,46.9911,46.9994,46.9494,46.9828,26145.0
2019-05-21 15:10:00,56.42,56.42,56.34,56.36,14277.0,46.9911,46.9911,46.9245,46.9411,14277.0
2019-05-21 15:20:00,56.37,56.46,56.35,56.45,26551.0,46.9494,47.0244,46.9328,47.0161,26551.0
2019-05-21 15:30:00,56.46,56.57,56.46,56.53,34218.0,47.0244,47.116,47.0244,47.0827,34218.0
2019-05-21 15:40:00,56.54,56.56,56.47,56.54,54984.0,47.091,47.1077,47.0327,47.091,54984.0
2019-05-21 15:50:00,56.54,56.54,56.39,56.53,92032.0,47.091,47.091,46.9661,47.0827,92032.0
2019-05-22 09:30:00,56.22,56.28,56.18,56.23,51009.0,46.8245,46.8745,46.7912,46.8328,51009.0
2019-05-22 09:40:00,56.24,56.26,56.14,56.15,24257.0,46.8412,46.8578,46.7579,46.7662,24257.0
2019-05-22 09:50:00,56.14,56.26,56.1,56.18,27566.0,46.7579,46.8578,46.7246,46.7912,27566.0
2019-05-22 10:00:00,56.19,56.2,56.01,56.07,38834.0,46.7995,46.8079,46.6496,46.6996,38834.0
2019-05-22 10:10:00,56.07,56.29,55.94,56.1,94150.0,46.6996,46.8828,46.5913,46.7246,94150.0
2019-05-22 10:20:00,56.09,56.16,56.03,56.05,51005.0,46.7162,46.7745,46.6663,46.6829,51005.0
2019-05-22 10:30:00,56.04,56.1,55.9,55.93,28864.0,46.6746,46.7246,46.558,46.583,28864.0
2019-05-22 10:40:00,55.94,55.97,55.88,55.91,32093.0,46.5913,46.6163,46.5413,46.5663,32093.0
2019-05-22 10:50:00,55.91,56.0,55.76,55.84,33929.0,46.5663,46.6413,46.4414,46.508,33929.0
2019-05-22 11:00:00,55.84,55.87,55.72,55.81,26224.0,46.508,46.533,46.4081,46.483,26224.0
2019-05-22 11:10:00,55.82,55.98,55.81,55.96,26430.0,46.4914,46.6246,46.483,46.608,26430.0
2019-05-22 11:20:00,55.96,56.12,55.92,56.12,24301.0,46.608,46.7412,46.5746,46.7412,24301.0
2019-05-22 11:30:00,56.12,56.16,55.99,55.99,19794.0,46.7412,46.7745,46.6329,46.6329,19794.0
2019-05-22 11:40:00,55.98,56.01,55.9,55.98,18138.0,46.6246,46.6496,46.558,46.6246,18138.0
2019-05-22 11:50:00,55.98,56.07,55.93,56.07,18392.0,46.6246,46.6996,46.583,46.6996,18392.0
2019-05-22 12:00:00,56.07,56.1,56.04,56.07,19858.0,46.6996,46.7246,46.6746,46.6996,19858.0
2019-05-22 12:10:00,56.06,56.08,56.01,56.05,13342.0,46.6912,46.7079,46.6496,46.6829,13342.0
2019-05-22 12:20:00,56.06,56.08,55.98,55.98,8735.0,46.6912,46.7079,46.6246,46.6246,8735.0
2019-05-22 12:30:00,55.98,55.99,55.91,55.95,14303.0,46.6246,46.6329,46.5663,46.5996,14303.0
2019-05-22 12:40:00,55.95,55.97,55.91,55.93,11623.0,46.5996,46.6163,46.5663,46.583,11623.0
2019-05-22 12:50:00,55.93,55.97,55.92,55.96,12386.0,46.583,46.6163,46.5746,46.608,12386.0
2019-05-22 13:00:00,55.96,55.98,55.86,55.86,12094.0,46.608,46.6246,46.5247,46.5247,12094.0
2019-05-22 13:10:00,55.86,55.95,55.84,55.92,25785.0,46.5247,46.5996,46.508,46.5746,25785.0
2019-05-22 13:20:00,55.92,55.95,55.89,55.94,20239.0,46.5746,46.5996,46.5497,46.5913,20239.0
2019-05-22 13:30:00,55.91,55.91,55.84,55.88,18071.0,46.5663,46.5663,46.508,46.5413,18071.0
2019-05-22 13:40:00,55.89,55.94,55.86,55.93,25972.0,46.5497,46.5913,46.5247,46.583,25972.0
2019-05-22 13:50:00,55.94,55.95,55.89,55.89,24781.0,46.5913,46.5996,46.5497,46.5497,24781.0
2019-05-22 14:00:00,55.89,55.91,55.83,55.88,19767.0,46.5497,46.5663,46.4997,46.5413,19767.0
2019-05-22 14:10:00,55.88,55.88,55.84,55.85,11158.0,46.5413,46.5413,46.508,46.5163,11158.0
2019-05-22 14:20:00,55.86,55.88,55.82,55.83,11524.0,46.5247,46.5413,46.4914,46.4997,11524.0
2019-05-22 14:30:00,55.83,55.94,55.83,55.93,17944.0,46.4997,46.5913,46.4997,46.583,17944.0
2019-05-22 14:40:00,55.91,55.93,55.88,55.89,14319.0,46.5663,46.583,46.5413,46.5497,14319.0
2019-05-22 14:50:00,55.89,55.89,55.83,55.84,8854.0,46.5497,46.5497,46.4997,46.508,8854.0
2019-05-22 15:00:00,55.84,55.88,55.78,55.8,19455.0,46.508,46.5413,46.458,46.4747,19455.0
2019-05-22 15:10:00,55.82,55.85,55.81,55.85,14346.0,46.4914,46.5163,46.483,46.5163,14346.0
2019-05-22 15:20:00,55.85,55.92,55.84,55.88,21906.0,46.5163,46.5746,46.508,46.5413,21906.0
2019-05-22 15:30:00,55.87,55.89,55.84,55.84,21714.0,46.533,46.5497,46.508,46.508,21714.0
2019-05-22 15:40:00,55.84,55.85,55.78,55.78,19831.0,46.508,46.5163,46.458,46.458,19831.0
2019-05-22 15:50:00,55.78,55.8,55.68,55.68,94595.0,46.458,46.4747,46.3748,46.3748,94595.0
2019-05-23 09:30:00,54.91,54.99,54.64,54.75,87917.0,45.7334,45.8001,45.5086,45.6002,87917.0
2019-05-23 09:40:00,54.72,54.76,54.51,54.67,60701.0,45.5752,45.6085,45.4003,45.5335,60701.0
2019-05-23 09:50:00,54.66,54.68,54.5,54.65,49462.0,45.5252,45.5419,45.392,45.5169,49462.0
2019-05-23 10:00:00,54.65,54.76,54.57,54.57,30688.0,45.5169,45.6085,45.4503,45.4503,30688.0
2019-05-23 10:10:00,54.57,54.62,54.51,54.58,39763.0,45.4503,45.4919,45.4003,45.4586,39763.0
2019-05-23 10:20:00,54.59,54.69,54.54,54.67,44784.0,45.4669,45.5502,45.4253,45.5335,44784.0
2019-05-23 10:30:00,54.66,54.77,54.62,54.75,40749.0,45.5252,45.6168,45.4919,45.6002,40749.0
2019-05-23 10:40:00,54.78,54.8,54.6,54.62,56845.0,45.6252,45.6418,45.4752,45.4919,56845.0
2019-05-23 10:50:00,54.63,54.75,54.61,54.67,41946.0,45.5002,45.6002,45.4836,45.5335,41946.0
2019-05-23 11:00:00,54.68,54.68,54.58,54.62,48920.0,45.5419,45.5419,45.4586,45.4919,48920.0
2019-05-23 11:10:00,54.61,54.64,54.43,54.51,34559.0,45.4836,45.5086,45.3337,45.4003,34559.0
2019-05-23 11:20:00,54.5,54.61,54.45,54.52,47568.0,45.392,45.4836,45.3503,45.4086,47568.0
2019-05-23 11:30:00,54.51,54.58,54.44,54.52,46693.0,45.4003,45.4586,45.342,45.4086,46693.0
2019-05-23 11:40:00,54.51,54.54,54.44,54.52,52144.0,45.4003,45.4253,45.342,45.4086,52144.0
2019-05-23 11:50:00,54.51,54.55,54.33,54.33,44121.0,45.4003,45.4336,45.2504,45.2504,44121.0
2019-05-23 12:00:00,54.32,54.34,54.21,54.22,71113.0,45.242,45.2587,45.1504,45.1587,71113.0
2019-05-23 12:10:00,54.22,54.27,54.12,54.17,43650.0,45.1587,45.2004,45.0755,45.1171,43650.0
2019-05-23 12:20:00,54.16,54.18,54.11,54.16,51079.0,45.1088,45.1254,45.0671,45.1088,51079.0
2019-05-23 12:30:00,54.16,54.18,54.07,54.13,35160.0,45.1088,45.1254,45.0338,45.0838,35160.0
2019-05-23 12:40:00,54.12,54.17,54.08,54.13,25130.0,45.0755,45.1171,45.0421,45.0838,25130.0
2019-05-23 12:50:00,54.13,54.13,54.01,54.03,18826.0,45.0838,45.0838,44.9838,45.0005,18826.0
2019-05-23 13:00:00,54.01,54.09,53.96,54.08,25391.0,44.9838,45.0505,44.9422,45.0421,25391.0
2019-05-23 13:10:00,54.07,54.09,53.96,53.99,31045.0,45.0338,45.0505,44.9422,44.9672,31045.0
2019-05-23 13:20:00,53.98,54.14,53.94,54.09,22679.0,44.9589,45.0921,44.9255,45.0505,22679.0
2019-05-23 13:30:00,54.09,54.18,54.09,54.18,18614.0,45.0505,45.1254,45.0505,45.1254,18614.0
2019-05-23 13:40:00,54.19,54.2,54.13,54.13,17701.0,45.1338,45.1421,45.0838,45.0838,17701.0
2019-05-23 13:50:00,54.11,54.15,54.07,54.15,9479.0,45.0671,45.1004,45.0338,45.1004,9479.0
2019-05-23 14:00:00,54.13,54.15,53.99,53.99,14399.0,45.0838,45.1004,44.9672,44.9672,14399.0
2019-05-23 14:10:00,54.01,54.12,53.97,54.09,16673.0,44.9838,45.0755,44.9505,45.0505,16673.0
2019-05-23 14:20:00,54.1,54.17,54.05,54.05,18268.0,45.0588,45.1171,45.0172,45.0172,18268.0
2019-05-23 14:30:00,54.06,54.15,54.04,54.07,20782.0,45.0255,45.1004,45.0088,45.0338,20782.0
2019-05-23 14:40:00,54.1,54.1,54.02,54.1,16850.0,45.0588,45.0588,44.9922,45.0588,16850.0
2019-05-23 14:50:00,54.09,54.16,54.05,54.16,16928.0,45.0505,45.1088,45.0172,45.1088,16928.0
2019-05-23 15:00:00,54.16,54.16,54.07,54.11,22591.0,45.1088,45.1088,45.0338,45.0671,22591.0
2019-05-23 15:10:00,54.12,54.22,54.1,54.18,24629.0,45.0755,45.1587,45.0588,45.1254,24629.0
2019-05-23 15:20:00,54.2,54.4,54.2,54.34,47248.0,45.1421,45.3087,45.1421,45.2587,47248.0
2019-05-23 15:30:00,54.33,54.4,54.26,54.26,51946.0,45.2504,45.3087,45.1921,45.1921,51946.0
2019-05-23 15:40:00,54.26,54.26,54.05,54.09,90393.0,45.1921,45.1921,45.0172,45.0505,90393.0
2019-05-23 15:50:00,54.08,54.26,54.06,54.18,154518.0,45.0421,45.1921,45.0255,45.1254,154518.0
2019-05-24 09:30:00,54.57,54.66,54.35,54.39,65139.0,45.4503,45.5252,45.267,45.3003,65139.0
2019-05-24 09:40:00,54.39,54.48,54.26,54.29,44956.0,45.3003,45.3753,45.1921,45.217,44956.0
2019-05-24 09:50:00,54.3,54.46,54.3,54.43,36225.0,45.2254,45.3586,45.2254,45.3337,36225.0
2019-05-24 10:00:00,54.42,54.5,54.36,54.37,40866.0,45.3253,45.392,45.2754,45.2837,40866.0
2019-05-24 10:10:00,54.36,54.4,54.27,54.32,38252.0,45.2754,45.3087,45.2004,45.242,38252.0
2019-05-24 10:20:00,54.32,54.34,54.2,54.21,44437.0,45.242,45.2587,45.1421,45.1504,44437.0
2019-05-24 10:30:00,54.21,54.24,54.16,54.22,41771.0,45.1504,45.1754,45.1088,45.1587,41771.0
2019-05-24 10:40:00,54.22,54.24,54.14,54.14,29250.0,45.1587,45.1754,45.0921,45.0921,29250.0
2019-05-24 10:50:00,54.13,54.17,54.07,54.11,45178.0,45.0838,45.1171,45.0338,45.0671,45178.0
2019-05-24 11:00:00,54.12,54.2,54.11,54.13,31446.0,45.0755,45.1421,45.0671,45.0838,31446.0
2019-05-24 11:10:00,54.15,54.18,54.08,54.12,26185.0,45.1004,45.1254,45.0421,45.0755,26185.0
2019-05-24 11:20:00,54.13,54.24,54.12,54.23,20054.0,45.0838,45.1754,45.0755,45.1671,20054.0
2019-05-24 11:30:00,54.23,54.31,54.22,54.3,24286.0,45.1671,45.2337,45.1587,45.2254,24286.0
2019-05-24 11:40:00,54.29,54.34,54.28,54.33,12618.0,45.217,45.2587,45.2087,45.2504,12618.0
2019-05-24 11:50:00,54.33,54.36,54.3,54.32,8572.0,45.2504,45.2754,45.2254,45.242,8572.0
2019-05-24 12:00:00,54.32,54.38,54.27,54.38,10263.0,45.242,45.292,45.2004,45.292,10263.0
2019-05-24 12:10:00,54.39,54.39,54.31,54.35,11690.0,45.3003,45.3003,45.2337,45.267,11690.0
2019-05-24 12:20:00,54.36,54.44,54.36,54.44,12239.0,45.2754,45.342,45.2754,45.342,12239.0
2019-05-24 12:30:00,54.45,54.5,54.45,54.46,11539.0,45.3503,45.392,45.3503,45.3586,11539.0
2019-05-24 12:40:00,54.47,54.48,54.41,54.42,10687.0,45.367,45.3753,45.317,45.3253,10687.0
2019-05-24 12:50:00,54.43,54.5,54.41,54.5,10707.0,45.3337,45.392,45.317,45.392,10707.0
2019-05-24 13:00:00,54.51,54.52,54.46,54.48,8760.0,45.4003,45.4086,45.3586,45.3753,8760.0
2019-05-24 13:10:00,54.48,54.5,54.45,54.49,10006.0,45.3753,45.392,45.3503,45.3836,10006.0
2019-05-24 13:20:00,54.5,54.5,54.41,54.42,8256.0,45.392,45.392,45.317,45.3253,8256.0
2019-05-24 13:30:00,54.44,54.49,54.42,54.49,8100.0,45.342,45.3836,45.3253,45.3836,8100.0
2019-05-24 13:40:00,54.48,54.51,54.47,54.5,5666.0,45.3753,45.4003,45.367,45.392,5666.0
2019-05-24 13:50:00,54.51,54.57,54.47,54.48,11478.0,45.4003,45.4503,45.367,45.3753,11478.0
2019-05-24 14:00:00,54.48,54.49,54.4,54.46,20114.0,45.3753,45.3836,45.3087,45.3586,20114.0
2019-05-24 14:10:00,54.46,54.49,54.38,54.49,16638.0,45.3586,45.3836,45.292,45.3836,16638.0
2019-05-24 14:20:00,54.49,54.51,54.46,54.46,12335.0,45.3836,45.4003,45.3586,45.3586,12335.0
2019-05-24 14:30:00,54.47,54.49,54.44,54.49,17404.0,45.367,45.3836,45.342,45.3836,17404.0
2019-05-24 14:40:00,54.5,54.5,54.43,54.44,17705.0,45.392,45.392,45.3337,45.342,17705.0
2019-05-24 14:50:00,54.43,54.46,54.42,54.46,9775.0,45.3337,45.3586,45.3253,45.3586,9775.0
2019-05-24 15:00:00,54.45,54.49,54.42,54.48,18972.0,45.3503,45.3836,45.3253,45.3753,18972.0
2019-05-24 15:10:00,54.48,54.48,54.41,54.41,18634.0,45.3753,45.3753,45.317,45.317,18634.0
2019-05-24 15:20:00,54.41,54.5,54.4,54.48,15976.0,45.317,45.392,45.3087,45.3753,15976.0
2019-05-24 15:30:00,54.48,54.48,54.42,54.44,22087.0,45.3753,45.3753,45.3253,45.342,22087.0
2019-05-24 15:40:00,54.45,54.45,54.37,54.38,48161.0,45.3503,45.3503,45.2837,45.292,48161.0
2019-05-24 15:50:00,54.38,54.4,54.29,54.38,76860.0,45.292,45.3087,45.217,45.292,76860.0
2019-05-28 09:30:00,54.77,55.02,54.51,54.93,35094.0,45.6168,45.8251,45.4003,45.7501,35094.0
2019-05-28 09:40:00,54.93,54.97,54.79,54.86,28151.0,45.7501,45.7834,45.6335,45.6918,28151.0
2019-05-28 09:50:00,54.86,54.91,54.78,54.81,29923.0,45.6918,45.7334,45.6252,45.6501,29923.0
2019-05-28 10:00:00,54.81,54.86,54.68,54.68,32174.0,45.6501,45.6918,45.5419,45.5419,32174.0
2019-05-28 10:10:00,54.68,54.76,54.63,54.68,34872.0,45.5419,45.6085,45.5002,45.5419,34872.0
2019-05-28 10:20:00,54.67,54.82,54.67,54.8,18947.0,45.5335,45.6585,45.5335,45.6418,18947.0
2019-05-28 10:30:00,54.8,54.8,54.68,54.7,25662.0,45.6418,45.6418,45.5419,45.5585,25662.0
2019-05-28 10:40:00,54.7,54.79,54.7,54.75,23906.0,45.5585,45.6335,45.5585,45.6002,23906.0
2019-05-28 10:50:00,54.76,54.76,54.63,54.73,27035.0,45.6085,45.6085,45.5002,45.5835,27035.0
2019-05-28 11:00:00,54.71,54.78,54.7,54.72,16621.0,45.5669,45.6252,45.5585,45.5752,16621.0
2019-05-28 11:10:00,54.71,54.79,54.71,54.77,22527.0,45.5669,45.6335,45.5669,45.6168,22527.0
2019-05-28 11:20:00,54.75,54.75,54.66,54.67,27974.0,45.6002,45.6002,45.5252,45.5335,27974.0
2019-05-28 11:30:00,54.66,54.67,54.6,54.66,25992.0,45.5252,45.5335,45.4752,45.5252,25992.0
2019-05-28 11:40:00,54.67,54.75,54.67,54.74,17100.0,45.5335,45.6002,45.5335,45.5918,17100.0
2019-05-28 11:50:00,54.73,54.82,54.67,54.8,14786.0,45.5835,45.6585,45.5335,45.6418,14786.0
2019-05-28 12:00:00,54.81,54.84,54.78,54.79,11468.0,45.6501,45.6751,45.6252,45.6335,11468.0
2019-05-28 12:10:00,54.78,54.79,54.71,54.75,12514.0,45.6252,45.6335,45.5669,45.6002,12514.0
2019-05-28 12:20:00,54.76,54.78,54.73,54.73,16364.0,45.6085,45.6252,45.5835,45.5835,16364.0
2019-05-28 12:30:00,54.73,54.75,54.68,54.7,15174.0,45.5835,45.6002,45.5419,45.5585,15174.0
2019-05-28 12:40:00,54.7,54.7,54.62,54.65,8584.0,45.5585,45.5585,45.4919,45.5169,8584.0
2019-05-28 12:50:00,54.64,54.67,54.58,54.59,12519.0,45.5086,45.5335,45.4586,45.4669,12519.0
2019-05-28 13:00:00,54.6,54.63,54.57,54.59,8272.0,45.4752,45.5002,45.4503,45.4669,8272.0
2019-05-28 13:10:00,54.58,54.61,54.54,54.54,6378.0,45.4586,45.4836,45.4253,45.4253,6378.0
2019-05-28 13:20:00,54.54,54.59,54.54,54.57,9825.0,45.4253,45.4669,45.4253,45.4503,9825.0
2019-05-28 13:30:00,54.58,54.64,54.57,54.62,10426.0,45.4586,45.5086,45.4503,45.4919,10426.0
2019-05-28 13:40:00,54.62,54.68,54.62,54.62,7372.0,45.4919,45.5419,45.4919,45.4919,7372.0
2019-05-28 13:50:00,54.62,54.65,54.58,54.62,7408.0,45.4919,45.5169,45.4586,45.4919,7408.0
2019-05-28 14:00:00,54.61,54.61,54.56,54.59,15336.0,45.4836,45.4836,45.4419,45.4669,15336.0
2019-05-28 14:10:00,54.58,54.59,54.56,54.58,13801.0,45.4586,45.4669,45.4419,45.4586,13801.0
2019-05-28 14:20:00,54.58,54.58,54.54,54.54,13828.0,45.4586,45.4586,45.4253,45.4253,13828.0
2019-05-28 14:30:00,54.53,54.58,54.51,54.51,12539.0,45.4169,45.4586,45.4003,45.4003,12539.0
2019-05-28 14:40:00,54.51,54.51,54.39,54.4,28690.0,45.4003,45.4003,45.3003,45.3087,28690.0
2019-05-28 14:50:00,54.39,54.39,54.32,54.36,18273.0,45.3003,45.3003,45.242,45.2754,18273.0
2019-05-28 15:00:00,54.37,54.37,54.25,54.25,23577.0,45.2837,45.2837,45.1837,45.1837,23577.0
2019-05-28 15:10:00,54.25,54.29,54.21,54.28,29832.0,45.1837,45.217,45.1504,45.2087,29832.0
2019-05-28 15:20:00,54.29,54.3,54.2,54.21,41628.0,45.217,45.2254,45.1421,45.1504,41628.0
2019-05-28 15:30:00,54.21,54.27,54.13,54.15,44431.0,45.1504,45.2004,45.0838,45.1004,44431.0
2019-05-28 15:40:00,54.15,54.15,54.02,54.08,67050.0,45.1004,45.1004,44.9922,45.0421,67050.0
2019-05-28 15:50:00,54.09,54.19,53.83,53.91,255912.0,45.0505,45.1338,44.8339,44.9006,255912.0
2019-05-29 09:30:00,53.54,53.55,53.08,53.25,66240.0,44.5924,44.6007,44.2093,44.3509,66240.0
2019-05-29 09:40:00,53.21,53.4,53.18,53.3,30919.0,44.3175,44.4758,44.2926,44.3925,30919.0
2019-05-29 09:50:00,53.29,53.38,53.21,53.28,27477.0,44.3842,44.4591,44.3175,44.3758,27477.0
2019-05-29 10:00:00,53.29,53.31,53.1,53.18,37206.0,44.3842,44.4008,44.2259,44.2926,37206.0
2019-05-29 10:10:00,53.18,53.48,53.14,53.46,32687.0,44.2926,44.5424,44.2592,44.5258,32687.0
2019-05-29 10:20:00,53.46,53.49,53.4,53.48,19995.0,44.5258,44.5507,44.4758,44.5424,19995.0
2019-05-29 10:30:00,53.5,53.51,53.4,53.41,19409.0,44.5591,44.5674,44.4758,44.4841,19409.0
2019-05-29 10:40:00,53.4,53.45,53.34,53.38,22844.0,44.4758,44.5174,44.4258,44.4591,22844.0
2019-05-29 10:50:00,53.37,53.4,53.3,53.33,21170.0,44.4508,44.4758,44.3925,44.4175,21170.0
2019-05-29 11:00:00,53.31,53.48,53.27,53.44,39010.0,44.4008,44.5424,44.3675,44.5091,39010.0
2019-05-29 11:10:00,53.44,53.44,53.33,53.42,15686.0,44.5091,44.5091,44.4175,44.4924,15686.0
2019-05-29 11:20:00,53.41,53.41,53.29,53.34,18276.0,44.4841,44.4841,44.3842,44.4258,18276.0
2019-05-29 11:30:00,53.34,53.37,53.24,53.24,19725.0,44.4258,44.4508,44.3425,44.3425,19725.0
2019-05-29 11:40:00,53.23,53.25,53.13,53.23,20018.0,44.3342,44.3509,44.2509,44.3342,20018.0
2019-05-29 11:50:00,53.22,53.24,53.08,53.15,23568.0,44.3259,44.3425,44.2093,44.2676,23568.0
2019-05-29 12:00:00,53.14,53.23,53.08,53.21,24087.0,44.2592,44.3342,44.2093,44.3175,24087.0
2019-05-29 12:10:00,53.21,53.24,53.14,53.24,12514.0,44.3175,44.3425,44.2592,44.3425,12514.0
2019-05-29 12:20:00,53.24,53.29,53.18,53.25,18483.0,44.3425,44.3842,44.2926,44.3509,18483.0
2019-05-29 12:30:00,53.24,53.29,53.17,53.2,24467.0,44.3425,44.3842,44.2842,44.3092,24467.0
2019-05-29 12:40:00,53.18,53.21,53.13,53.16,18272.0,44.2926,44.3175,44.2509,44.2759,18272.0
2019-05-29 12:50:00,53.15,53.19,53.09,53.11,22500.0,44.2676,44.3009,44.2176,44.2343,22500.0
2019-05-29 13:00:00,53.11,53.3,53.07,53.3,28564.0,44.2343,44.3925,44.2009,44.3925,28564.0
2019-05-29 13:10:00,53.3,53.36,53.23,53.23,24959.0,44.3925,44.4425,44.3342,44.3342,24959.0
2019-05-29 13:20:00,53.23,53.31,53.2,53.3,15033.0,44.3342,44.4008,44.3092,44.3925,15033.0
2019-05-29 13:30:00,53.32,53.38,53.28,53.38,13564.0,44.4092,44.4591,44.3758,44.4591,13564.0
2019-05-29 13:40:00,53.39,53.43,53.33,53.43,10915.0,44.4675,44.5008,44.4175,44.5008,10915.0
2019-05-29 13:50:00,53.43,53.45,53.3,53.3,15696.0,44.5008,44.5174,44.3925,44.3925,15696.0
2019-05-29 14:00:00,53.29,53.36,53.29,53.3,10689.0,44.3842,44.4425,44.3842,44.3925,10689.0
2019-05-29 14:10:00,53.26,53.27,53.19,53.25,30458.0,44.3592,44.3675,44.3009,44.3509,30458.0
2019-05-29 14:20:00,53.25,53.29,53.23,53.28,19491.0,44.3509,44.3842,44.3342,44.3758,19491.0
2019-05-29 14:30:00,53.26,53.26,53.05,53.06,22578.0,44.3592,44.3592,44.1843,44.1926,22578.0
2019-05-29 14:40:00,53.05,53.05,52.98,53.04,22456.0,44.1843,44.1843,44.126,44.176,22456.0
2019-05-29 14:50:00,53.03,53.05,52.95,53.03,17471.0,44.1676,44.1843,44.101,44.1676,17471.0
2019-05-29 15:00:00,53.02,53.02,52.87,52.97,18202.0,44.1593,44.1593,44.0344,44.1176,18202.0
2019-05-29 15:10:00,52.96,52.99,52.89,52.9,17422.0,44.1093,44.1343,44.051,44.0593,17422.0
2019-05-29 15:20:00,52.9,53.01,52.86,53.01,18849.0,44.0593,44.151,44.026,44.151,18849.0
2019-05-29 15:30:00,53.01,53.16,52.95,53.15,40070.0,44.151,44.2759,44.101,44.2676,40070.0
2019-05-29 15:40:00,53.16,53.24,53.15,53.16,35113.0,44.2759,44.3425,44.2676,44.2759,35113.0
2019-05-29 15:50:00,53.15,53.24,53.08,53.18,89449.0,44.2676,44.3425,44.2093,44.2926,89449.0
2019-05-30 09:30:00,53.4,53.74,53.37,53.67,61345.0,44.4758,44.759,44.4508,44.7007,61345.0
2019-05-30 09:40:00,53.67,53.71,53.59,53.69,17924.0,44.7007,44.734,44.634,44.7173,17924.0
2019-05-30 09:50:00,53.7,53.76,53.62,53.67,21342.0,44.7257,44.7756,44.659,44.7007,21342.0
2019-05-30 10:00:00,53.66,53.66,53.47,53.48,29940.0,44.6923,44.6923,44.5341,44.5424,29940.0
2019-05-30 10:10:00,53.48,53.58,53.47,53.55,21771.0,44.5424,44.6257,44.5341,44.6007,21771.0
2019-05-30 10:20:00,53.55,53.58,53.49,53.55,14924.0,44.6007,44.6257,44.5507,44.6007,14924.0
2019-05-30 10:30:00,53.55,53.66,53.55,53.6,14550.0,44.6007,44.6923,44.6007,44.6424,14550.0
2019-05-30 10:40:00,53.59,53.62,53.54,53.55,16532.0,44.634,44.659,44.5924,44.6007,16532.0
2019-05-30 10:50:00,53.55,53.56,53.41,53.47,20041.0,44.6007,44.609,44.4841,44.5341,20041.0
2019-05-30 11:00:00,53.46,53.49,53.36,53.46,19131.0,44.5258,44.5507,44.4425,44.5258,19131.0
2019-05-30 11:10:00,53.45,53.53,53.42,53.53,9660.0,44.5174,44.5841,44.4924,44.5841,9660.0
2019-05-30 11:20:00,53.54,53.56,53.48,53.54,17641.0,44.5924,44.609,44.5424,44.5924,17641.0
2019-05-30 11:30:00,53.55,53.58,53.49,53.56,11982.0,44.6007,44.6257,44.5507,44.609,11982.0
2019-05-30 11:40:00,53.56,53.61,53.51,53.58,12635.0,44.609,44.6507,44.5674,44.6257,12635.0
2019-05-30 11:50:00,53.58,53.59,53.5,53.59,12892.0,44.6257,44.634,44.5591,44.634,12892.0
2019-05-30 12:00:00,53.6,53.64,53.58,53.6,11699.0,44.6424,44.6757,44.6257,44.6424,11699.0
2019-05-30 12:10:00,53.59,53.62,53.56,53.56,11600.0,44.634,44.659,44.609,44.609,11600.0
2019-05-30 12:20:00,53.55,53.61,53.55,53.56,9923.0,44.6007,44.6507,44.6007,44.609,9923.0
2019-05-30 12:30:00,53.56,53.64,53.53,53.64,6693.0,44.609,44.6757,44.5841,44.6757,6693.0
2019-05-30 12:40:00,53.65,53.71,53.65,53.69,11859.0,44.684,44.734,44.684,44.7173,11859.0
2019-05-30 12:50:00,53.69,53.73,53.67,53.68,14551.0,44.7173,44.7506,44.7007,44.709,14551.0
2019-05-30 13:00:00,53.69,53.69,53.61,53.63,12781.0,44.7173,44.7173,44.6507,44.6673,12781.0
2019-05-30 13:10:00,53.63,53.65,53.59,53.59,10653.0,44.6673,44.684,44.634,44.634,10653.0
2019-05-30 13:20:00,53.59,53.6,53.52,53.52,8607.0,44.634,44.6424,44.5757,44.5757,8607.0
2019-05-30 13:30:00,53.54,53.54,53.46,53.49,9887.0,44.5924,44.5924,44.5258,44.5507,9887.0
2019-05-30 13:40:00,53.49,53.5,53.46,53.48,9137.0,44.5507,44.5591,44.5258,44.5424,9137.0
2019-05-30 13:50:00,53.48,53.54,53.47,53.53,10888.0,44.5424,44.5924,44.5341,44.5841,10888.0
2019-05-30 14:00:00,53.53,53.57,53.52,53.53,9013.0,44.5841,44.6174,44.5757,44.5841,9013.0
2019-05-30 14:10:00,53.53,53.54,53.46,53.48,11732.0,44.5841,44.5924,44.5258,44.5424,11732.0
2019-05-30 14:20:00,53.48,53.49,53.44,53.44,13434.0,44.5424,44.5507,44.5091,44.5091,13434.0
2019-05-30 14:30:00,53.44,53.44,53.34,53.34,15269.0,44.5091,44.5091,44.4258,44.4258,15269.0
2019-05-30 14:40:00,53.34,53.44,53.34,53.43,26326.0,44.4258,44.5091,44.4258,44.5008,26326.0
2019-05-30 14:50:00,53.43,53.54,53.4,53.54,21490.0,44.5008,44.5924,44.4758,44.5924,21490.0
2019-05-30 15:00:00,53.54,53.54,53.4,53.44,27675.0,44.5924,44.5924,44.4758,44.5091,27675.0
2019-05-30 15:10:00,53.44,53.56,53.44,53.53,37584.0,44.5091,44.609,44.5091,44.5841,37584.0
2019-05-30 15:20:00,53.53,53.62,53.52,53.6,17241.0,44.5841,44.659,44.5757,44.6424,17241.0
2019-05-30 15:30:00,53.59,53.68,53.53,53.64,24867.0,44.634,44.709,44.5841,44.6757,24867.0
2019-05-30 15:40:00,53.64,53.66,53.6,53.64,26125.0,44.6757,44.6923,44.6424,44.6757,26125.0
2019-05-30 15:50:00,53.64,53.66,53.53,53.56,89194.0,44.6757,44.6923,44.5841,44.609,89194.0
2019-05-31 09:30:00,52.8,52.8,52.42,52.45,84271.0,43.9761,43.9761,43.6596,43.6846,84271.0
2019-05-31 09:40:00,52.44,52.48,52.32,52.32,42294.0,43.6762,43.7095,43.5763,43.5763,42294.0
2019-05-31 09:50:00,52.32,52.36,52.21,52.32,40698.0,43.5763,43.6096,43.4847,43.5763,40698.0
2019-05-31 10:00:00,52.32,52.36,52.08,52.32,73603.0,43.5763,43.6096,43.3764,43.5763,73603.0
2019-05-31 10:10:00,52.33,52.4,52.25,52.38,28752.0,43.5846,43.6429,43.518,43.6262,28752.0
2019-05-31 10:20:00,52.39,52.48,52.29,52.3,34527.0,43.6346,43.7095,43.5513,43.5596,34527.0
2019-05-31 10:30:00,52.31,52.39,52.31,52.36,22748.0,43.5679,43.6346,43.5679,43.6096,22748.0
2019-05-31 10:40:00,52.37,52.43,52.26,52.42,17198.0,43.6179,43.6679,43.5263,43.6596,17198.0
2019-05-31 10:50:00,52.43,52.53,52.43,52.53,15617.0,43.6679,43.7512,43.6679,43.7512,15617.0
2019-05-31 11:00:00,52.52,52.58,52.49,52.53,11888.0,43.7429,43.7928,43.7179,43.7512,11888.0
2019-05-31 11:10:00,52.53,52.56,52.47,52.52,26459.0,43.7512,43.7762,43.7012,43.7429,26459.0
2019-05-31 11:20:00,52.53,52.65,52.51,52.61,20821.0,43.7512,43.8511,43.7345,43.8178,20821.0
2019-05-31 11:30:00,52.61,52.61,52.41,52.41,14546.0,43.8178,43.8178,43.6512,43.6512,14546.0
2019-05-31 11:40:00,52.4,52.49,52.4,52.48,11000.0,43.6429,43.7179,43.6429,43.7095,11000.0
2019-05-31 11:50:00,52.47,52.5,52.36,52.43,14200.0,43.7012,43.7262,43.6096,43.6679,14200.0
2019-05-31 12:00:00,52.42,52.42,52.35,52.36,16856.0,43.6596,43.6596,43.6013,43.6096,16856.0
2019-05-31 12:10:00,52.34,52.34,52.27,52.28,10869.0,43.5929,43.5929,43.5346,43.543,10869.0
2019-05-31 12:20:00,52.27,52.27,52.22,52.23,9467.0,43.5346,43.5346,43.493,43.5013,9467.0
2019-05-31 12:30:00,52.22,52.32,52.22,52.23,17301.0,43.493,43.5763,43.493,43.5013,17301.0
2019-05-31 12:40:00,52.24,52.32,52.22,52.32,24971.0,43.5096,43.5763,43.493,43.5763,24971.0
2019-05-31 12:50:00,52.33,52.37,52.27,52.29,13365.0,43.5846,43.6179,43.5346,43.5513,13365.0
2019-05-31 13:00:00,52.3,52.33,52.27,52.33,7965.0,43.5596,43.5846,43.5346,43.5846,7965.0
2019-05-31 13:10:00,52.33,52.39,52.32,52.37,10889.0,43.5846,43.6346,43.5763,43.6179,10889.0
2019-05-31 13:20:00,52.38,52.39,52.34,52.38,8214.0,43.6262,43.6346,43.5929,43.6262,8214.0
2019-05-31 13:30:00,52.37,52.46,52.36,52.45,9893.0,43.6179,43.6929,43.6096,43.6846,9893.0
2019-05-31 13:40:00,52.44,52.48,52.43,52.47,4309.0,43.6762,43.7095,43.6679,43.7012,4309.0
2019-05-31 13:50:00,52.46,52.46,52.35,52.43,14128.0,43.6929,43.6929,43.6013,43.6679,14128.0
2019-05-31 14:00:00,52.42,52.43,52.33,52.36,19232.0,43.6596,43.6679,43.5846,43.6096,19232.0
2019-05-31 14:10:00,52.34,52.35,52.25,52.28,23851.0,43.5929,43.6013,43.518,43.543,23851.0
2019-05-31 14:20:00,52.24,52.31,52.2,52.21,21732.0,43.5096,43.5679,43.4763,43.4847,21732.0
2019-05-31 14:30:00,52.21,52.23,52.13,52.13,20459.0,43.4847,43.5013,43.418,43.418,20459.0
2019-05-31 14:40:00,52.14,52.31,52.11,52.24,31986.0,43.4264,43.5679,43.4014,43.5096,31986.0
2019-05-31 14:50:00,52.24,52.32,52.24,52.3,21312.0,43.5096,43.5763,43.5096,43.5596,21312.0
2019-05-31 15:00:00,52.3,52.3,52.19,52.22,17749.0,43.5596,43.5596,43.468,43.493,17749.0
2019-05-31 15:10:00,52.21,52.26,52.19,52.21,18657.0,43.4847,43.5263,43.468,43.4847,18657.0
2019-05-31 15:20:00,52.2,52.2,52.11,52.18,35306.0,43.4763,43.4763,43.4014,43.4597,35306.0
2019-05-31 15:30:00,52.17,52.22,52.08,52.09,40198.0,43.4513,43.493,43.3764,43.3847,40198.0
2019-05-31 15:40:00,52.09,52.13,52.04,52.13,42057.0,43.3847,43.418,43.3431,43.418,42057.0
2019-05-31 15:50:00,52.13,52.15,52.02,52.02,121820.0,43.418,43.4347,43.3264,43.3264,121820.0
2019-06-03 09:30:00,52.04,52.41,51.96,52.34,57011.0,43.3431,43.6512,43.2764,43.5929,57011.0
2019-06-03 09:40:00,52.32,52.38,52.02,52.11,56603.0,43.5763,43.6262,43.3264,43.4014,56603.0
2019-06-03 09:50:00,52.13,52.16,51.99,52.02,47015.0,43.418,43.443,43.3014,43.3264,47015.0
2019-06-03 10:00:00,51.99,52.06,51.83,52.03,49607.0,43.3014,43.3597,43.1682,43.3347,49607.0
2019-06-03 10:10:00,52.02,52.2,52.01,52.2,29139.0,43.3264,43.4763,43.3181,43.4763,29139.0
2019-06-03 10:20:00,52.19,52.36,52.17,52.35,42355.0,43.468,43.6096,43.4513,43.6013,42355.0
2019-06-03 10:30:00,52.37,52.42,52.31,52.4,27410.0,43.6179,43.6596,43.5679,43.6429,27410.0
2019-06-03 10:40:00,52.4,52.44,52.31,52.35,39467.0,43.6429,43.6762,43.5679,43.6013,39467.0
2019-06-03 10:50:00,52.34,52.54,52.31,52.52,31968.0,43.5929,43.7595,43.5679,43.7429,31968.0
2019-06-03 11:00:00,52.51,52.56,52.47,52.49,78588.0,43.7345,43.7762,43.7012,43.7179,78588.0
2019-06-03 11:10:00,52.49,52.49,52.37,52.42,50803.0,43.7179,43.7179,43.6179,43.6596,50803.0
2019-06-03 11:20:00,52.42,52.53,52.42,52.53,55546.0,43.6596,43.7512,43.6596,43.7512,55546.0
2019-06-03 11:30:00,52.53,52.53,52.4,52.45,40331.0,43.7512,43.7512,43.6429,43.6846,40331.0
2019-06-03 11:40:00,52.45,52.51,52.38,52.4,34653.0,43.6846,43.7345,43.6262,43.6429,34653.0
2019-06-03 11:50:00,52.4,52.43,52.28,52.32,33062.0,43.6429,43.6679,43.543,43.5763,33062.0
2019-06-03 12:00:00,52.33,52.38,52.14,52.17,50934.0,43.5846,43.6262,43.4264,43.4513,50934.0
2019-06-03 12:10:00,52.16,52.21,52.11,52.18,33042.0,43.443,43.4847,43.4014,43.4597,33042.0
2019-06-03 12:20:00,52.18,52.18,52.04,52.06,55997.0,43.4597,43.4597,43.3431,43.3597,55997.0
2019-06-03 12:30:00,52.07,52.14,52.0,52.13,43630.0,43.3681,43.4264,43.3098,43.418,43630.0
2019-06-03 12:40:00,52.12,52.12,52.05,52.11,30068.0,43.4097,43.4097,43.3514,43.4014,30068.0
2019-06-03 12:50:00,52.11,52.11,52.0,52.01,21075.0,43.4014,43.4014,43.3098,43.3181,21075.0
2019-06-03 13:00:00,52.02,52.08,51.93,52.08,19559.0,43.3264,43.3764,43.2515,43.3764,19559.0
2019-06-03 13:10:00,52.1,52.2,52.07,52.16,25954.0,43.393,43.4763,43.3681,43.443,25954.0
2019-06-03 13:20:00,52.16,52.48,52.09,52.28,74149.0,43.443,43.7095,43.3847,43.543,74149.0
2019-06-03 13:30:00,52.28,52.28,51.85,51.85,51840.0,43.543,43.543,43.1848,43.1848,51840.0
2019-06-03 13:40:00,51.84,51.98,51.82,51.84,40372.0,43.1765,43.2931,43.1598,43.1765,40372.0
2019-06-03 13:50:00,51.85,51.98,51.79,51.96,36431.0,43.1848,43.2931,43.1349,43.2764,36431.0
2019-06-03 14:00:00,51.97,52.11,51.89,52.11,32846.0,43.2848,43.4014,43.2181,43.4014,32846.0
2019-06-03 14:10:00,52.12,52.13,51.98,52.0,20394.0,43.4097,43.418,43.2931,43.3098,20394.0
2019-06-03 14:20:00,51.99,52.11,51.99,52.03,23000.0,43.3014,43.4014,43.3014,43.3347,23000.0
2019-06-03 14:30:00,52.04,52.1,51.86,51.9,40736.0,43.3431,43.393,43.1932,43.2265,40736.0
2019-06-03 14:40:00,51.89,51.92,51.83,51.83,40520.0,43.2181,43.2431,43.1682,43.1682,40520.0
2019-06-03 14:50:00,51.83,51.83,51.72,51.77,41968.0,43.1682,43.1682,43.0765,43.1182,41968.0
2019-06-03 15:00:00,51.78,51.78,51.63,51.63,59979.0,43.1265,43.1265,43.0016,43.0016,59979.0
2019-06-03 15:10:00,51.63,51.75,51.55,51.68,44016.0,43.0016,43.1015,42.935,43.0432,44016.0
2019-06-03 15:20:00,51.68,51.77,51.56,51.62,49527.0,43.0432,43.1182,42.9433,42.9933,49527.0
2019-06-03 15:30:00,51.61,51.65,51.49,51.6,66514.0,42.9849,43.0182,42.885,42.9766,66514.0
2019-06-03 15:40:00,51.61,51.76,51.6,51.7,81336.0,42.9849,43.1099,42.9766,43.0599,81336.0
2019-06-03 15:50:00,51.71,51.87,51.69,51.77,150958.0,43.0682,43.2015,43.0516,43.1182,150958.0
2019-06-04 09:30:00,52.48,52.68,52.48,52.51,53724.0,43.7095,43.8761,43.7095,43.7345,53724.0
2019-06-04 09:40:00,52.51,52.65,52.43,52.52,45551.0,43.7345,43.8511,43.6679,43.7429,45551.0
2019-06-04 09:50:00,52.53,52.58,52.42,52.51,61437.0,43.7512,43.7928,43.6596,43.7345,61437.0
2019-06-04 10:00:00,52.51,52.6,52.42,52.47,50158.0,43.7345,43.8095,43.6596,43.7012,50158.0
2019-06-04 10:10:00,52.47,52.75,52.47,52.74,44463.0,43.7012,43.9344,43.7012,43.9261,44463.0
2019-06-04 10:20:00,52.74,53.02,52.71,52.98,67560.0,43.9261,44.1593,43.9011,44.126,67560.0
2019-06-04 10:30:00,52.99,53.12,52.99,53.1,47673.0,44.1343,44.2426,44.1343,44.2259,47673.0
2019-06-04 10:40:00,53.1,53.19,53.03,53.03,71935.0,44.2259,44.3009,44.1676,44.1676,71935.0
2019-06-04 10:50:00,53.04,53.19,52.98,53.17,84244.0,44.176,44.3009,44.126,44.2842,84244.0
2019-06-04 11:00:00,53.18,53.43,53.15,53.43,73531.0,44.2926,44.5008,44.2676,44.5008,73531.0
2019-06-04 11:10:00,53.43,53.47,53.38,53.44,50557.0,44.5008,44.5341,44.4591,44.5091,50557.0
2019-06-04 11:20:00,53.45,53.55,53.45,53.53,55825.0,44.5174,44.6007,44.5174,44.5841,55825.0
2019-06-04 11:30:00,53.54,53.56,53.49,53.54,41984.0,44.5924,44.609,44.5507,44.5924,41984.0
2019-06-04 11:40:00,53.55,53.63,53.51,53.51,39132.0,44.6007,44.6673,44.5674,44.5674,39132.0
2019-06-04 11:50:00,53.53,53.53,53.35,53.35,23377.0,44.5841,44.5841,44.4341,44.4341,23377.0
2019-06-04 12:00:00,53.36,53.38,53.28,53.33,32857.0,44.4425,44.4591,44.3758,44.4175,32857.0
2019-06-04 12:10:00,53.33,53.33,53.23,53.29,23143.0,44.4175,44.4175,44.3342,44.3842,23143.0
2019-06-04 12:20:00,53.29,53.34,53.27,53.3,13748.0,44.3842,44.4258,44.3675,44.3925,13748.0
2019-06-04 12:30:00,53.31,53.33,53.22,53.26,10643.0,44.4008,44.4175,44.3259,44.3592,10643.0
2019-06-04 12:40:00,53.28,53.38,53.28,53.38,10659.0,44.3758,44.4591,44.3758,44.4591,10659.0
2019-06-04 12:50:00,53.4,53.52,53.4,53.46,18764.0,44.4758,44.5757,44.4758,44.5258,18764.0
2019-06-04 13:00:00,53.45,53.59,53.45,53.59,21062.0,44.5174,44.634,44.5174,44.634,21062.0
2019-06-04 13:10:00,53.6,53.61,53.47,53.49,18311.0,44.6424,44.6507,44.5341,44.5507,18311.0
2019-06-04 13:20:00,53.48,53.52,53.44,53.51,22114.0,44.5424,44.5757,44.5091,44.5674,22114.0
2019-06-04 13:30:00,53.52,53.53,53.41,53.44,22783.0,44.5757,44.5841,44.4841,44.5091,22783.0
2019-06-04 13:40:00,53.43,53.46,53.41,53.46,21131.0,44.5008,44.5258,44.4841,44.5258,21131.0
2019-06-04 13:50:00,53.46,53.46,53.38,53.45,11657.0,44.5258,44.5258,44.4591,44.5174,11657.0
2019-06-04 14:00:00,53.46,53.46,53.3,53.31,21337.0,44.5258,44.5258,44.3925,44.4008,21337.0
2019-06-04 14:10:00,53.31,53.32,53.22,53.23,19974.0,44.4008,44.4092,44.3259,44.3342,19974.0
2019-06-04 14:20:00,53.22,53.23,53.18,53.21,17976.0,44.3259,44.3342,44.2926,44.3175,17976.0
2019-06-04 14:30:00,53.22,53.22,53.06,53.12,33130.0,44.3259,44.3259,44.1926,44.2426,33130.0
2019-06-04 14:40:00,53.12,53.15,53.09,53.1,17150.0,44.2426,44.2676,44.2176,44.2259,17150.0
2019-06-04 14:50:00,53.1,53.11,53.04,53.05,43307.0,44.2259,44.2343,44.176,44.1843,43307.0
2019-06-04 15:00:00,53.05,53.13,53.05,53.09,32434.0,44.1843,44.2509,44.1843,44.2176,32434.0
2019-06-04 15:10:00,53.09,53.14,53.06,53.06,24826.0,44.2176,44.2592,44.1926,44.1926,24826.0
2019-06-04 15:20:00,53.07,53.1,53.02,53.03,34293.0,44.2009,44.2259,44.1593,44.1676,34293.0
2019-06-04 15:30:00,53.02,53.04,52.96,53.01,35348.0,44.1593,44.176,44.1093,44.151,35348.0
2019-06-04 15:40:00,53.02,53.08,52.99,53.07,44585.0,44.1593,44.2093,44.1343,44.2009,44585.0
2019-06-04 15:50:00,53.06,53.26,53.05,53.25,103891.0,44.1926,44.3592,44.1843,44.3509,103891.0
2019-06-05 09:30:00,53.86,54.11,53.78,53.94,63151.0,44.8589,45.0671,44.7923,44.9255,63151.0
2019-06-05 09:40:00,53.95,53.96,53.77,53.91,64707.0,44.9339,44.9422,44.784,44.9006,64707.0
2019-06-05 09:50:00,53.92,54.18,53.83,54.16,58751.0,44.9089,45.1254,44.8339,45.1088,58751.0
2019-06-05 10:00:00,54.18,54.27,54.05,54.27,66201.0,45.1254,45.2004,45.0172,45.2004,66201.0
2019-06-05 10:10:00,54.28,54.32,54.04,54.13,50663.0,45.2087,45.242,45.0088,45.0838,50663.0
2019-06-05 10:20:00,54.12,54.17,53.99,54.08,44195.0,45.0755,45.1171,44.9672,45.0421,44195.0
2019-06-05 10:30:00,54.07,54.12,53.96,54.12,58394.0,45.0338,45.0755,44.9422,45.0755,58394.0
2019-06-05 10:40:00,54.12,54.12,53.81,53.82,33555.0,45.0755,45.0755,44.8173,44.8256,33555.0
2019-06-05 10:50:00,53.83,53.88,53.76,53.82,29839.0,44.8339,44.8756,44.7756,44.8256,29839.0
2019-06-05 11:00:00,53.83,53.99,53.79,53.89,35086.0,44.8339,44.9672,44.8006,44.8839,35086.0
2019-06-05 11:10:00,53.88,53.95,53.85,53.87,24389.0,44.8756,44.9339,44.8506,44.8672,24389.0
2019-06-05 11:20:00,53.88,54.13,53.85,54.12,42637.0,44.8756,45.0838,44.8506,45.0755,42637.0
2019-06-05 11:30:00,54.13,54.19,54.12,54.16,22191.0,45.0838,45.1338,45.0755,45.1088,22191.0
2019-06-05 11:40:00,54.15,54.17,54.04,54.08,20055.0,45.1004,45.1171,45.0088,45.0421,20055.0
2019-06-05 11:50:00,54.09,54.19,54.09,54.16,21246.0,45.0505,45.1338,45.0505,45.1088,21246.0
2019-06-05 12:00:00,54.15,54.21,54.1,54.11,32347.0,45.1004,45.1504,45.0588,45.0671,32347.0
2019-06-05 12:10:00,54.11,54.12,53.98,54.05,24197.0,45.0671,45.0755,44.9589,45.0172,24197.0
2019-06-05 12:20:00,54.04,54.15,54.04,54.15,21263.0,45.0088,45.1004,45.0088,45.1004,21263.0
2019-06-05 12:30:00,54.14,54.14,54.07,54.13,43800.0,45.0921,45.0921,45.0338,45.0838,43800.0
2019-06-05 12:40:00,54.13,54.19,54.11,54.17,16479.0,45.0838,45.1338,45.0671,45.1171,16479.0
2019-06-05 12:50:00,54.16,54.22,54.16,54.2,19829.0,45.1088,45.1587,45.1088,45.1421,19829.0
2019-06-05 13:00:00,54.2,54.39,54.2,54.39,47408.0,45.1421,45.3003,45.1421,45.3003,47408.0
2019-06-05 13:10:00,54.39,54.42,54.37,54.41,17415.0,45.3003,45.3253,45.2837,45.317,17415.0
2019-06-05 13:20:00,54.41,54.42,54.32,54.39,13530.0,45.317,45.3253,45.242,45.3003,13530.0
2019-06-05 13:30:00,54.4,54.42,54.38,54.39,12264.0,45.3087,45.3253,45.292,45.3003,12264.0
2019-06-05 13:40:00,54.38,54.41,54.33,54.41,13931.0,45.292,45.317,45.2504,45.317,13931.0
2019-06-05 13:50:00,54.4,54.48,54.4,54.48,34088.0,45.3087,45.3753,45.3087,45.3753,34088.0
2019-06-05 14:00:00,54.47,54.47,54.42,54.47,21209.0,45.367,45.367,45.3253,45.367,21209.0
2019-06-05 14:10:00,54.47,54.47,54.34,54.37,20282.0,45.367,45.367,45.2587,45.2837,20282.0
2019-06-05 14:20:00,54.37,54.4,54.34,54.37,16300.0,45.2837,45.3087,45.2587,45.2837,16300.0
2019-06-05 14:30:00,54.37,54.41,54.36,54.39,14075.0,45.2837,45.317,45.2754,45.3003,14075.0
2019-06-05 14:40:00,54.4,54.4,54.33,54.34,15470.0,45.3087,45.3087,45.2504,45.2587,15470.0
2019-06-05 14:50:00,54.33,54.33,54.27,54.33,20272.0,45.2504,45.2504,45.2004,45.2504,20272.0
2019-06-05 15:00:00,54.33,54.34,54.28,54.28,20543.0,45.2504,45.2587,45.2087,45.2087,20543.0
2019-06-05 15:10:00,54.29,54.35,54.26,54.35,17427.0,45.217,45.267,45.1921,45.267,17427.0
2019-06-05 15:20:00,54.35,54.44,54.33,54.44,30603.0,45.267,45.342,45.2504,45.342,30603.0
2019-06-05 15:30:00,54.44,54.46,54.4,54.44,108883.0,45.342,45.3586,45.3087,45.342,108883.0
2019-06-05 15:40:00,54.45,54.59,54.44,54.58,96657.0,45.3503,45.4669,45.342,45.4586,96657.0
2019-06-05 15:50:00,54.59,54.79,54.59,54.75,211666.0,45.4669,45.6335,45.4669,45.6002,211666.0
2019-06-06 09:30:00,54.94,54.99,54.75,54.83,43031.0,45.7584,45.8001,45.6002,45.6668,43031.0
2019-06-06 09:40:00,54.78,54.84,54.63,54.73,38719.0,45.6252,45.6751,45.5002,45.5835,38719.0
2019-06-06 09:50:00,54.72,54.77,54.51,54.51,26048.0,45.5752,45.6168,45.4003,45.4003,26048.0
2019-06-06 10:00:00,54.51,54.61,54.48,54.57,22439.0,45.4003,45.4836,45.3753,45.4503,22439.0
2019-06-06 10:10:00,54.56,54.6,54.39,54.41,37031.0,45.4419,45.4752,45.3003,45.317,37031.0
2019-06-06 10:20:00,54.42,54.44,54.3,54.3,34427.0,45.3253,45.342,45.2254,45.2254,34427.0
2019-06-06 10:30:00,54.31,54.37,54.22,54.35,76749.0,45.2337,45.2837,45.1587,45.267,76749.0
2019-06-06 10:40:00,54.38,54.46,54.33,54.41,33653.0,45.292,45.3586,45.2504,45.317,33653.0
2019-06-06 10:50:00,54.41,54.46,54.37,54.37,26184.0,45.317,45.3586,45.2837,45.2837,26184.0
2019-06-06 11:00:00,54.36,54.49,54.31,54.49,29085.0,45.2754,45.3836,45.2337,45.3836,29085.0
2019-06-06 11:10:00,54.48,54.55,54.44,54.55,21598.0,45.3753,45.4336,45.342,45.4336,21598.0
2019-06-06 11:20:00,54.55,54.65,54.53,54.65,19390.0,45.4336,45.5169,45.4169,45.5169,19390.0
2019-06-06 11:30:00,54.65,54.76,54.64,54.74,45146.0,45.5169,45.6085,45.5086,45.5918,45146.0
2019-06-06 11:40:00,54.72,54.81,54.58,54.6,38210.0,45.5752,45.6501,45.4586,45.4752,38210.0
2019-06-06 11:50:00,54.61,54.66,54.58,54.61,24528.0,45.4836,45.5252,45.4586,45.4836,24528.0
2019-06-06 12:00:00,54.61,54.64,54.58,54.61,23636.0,45.4836,45.5086,45.4586,45.4836,23636.0
2019-06-06 12:10:00,54.6,54.66,54.55,54.66,18250.0,45.4752,45.5252,45.4336,45.5252,18250.0
2019-06-06 12:20:00,54.67,54.68,54.61,54.62,11961.0,45.5335,45.5419,45.4836,45.4919,11961.0
2019-06-06 12:30:00,54.62,54.67,54.61,54.61,16200.0,45.4919,45.5335,45.4836,45.4836,16200.0
2019-06-06 12:40:00,54.61,54.69,54.61,54.69,16286.0,45.4836,45.5502,45.4836,45.5502,16286.0
2019-06-06 12:50:00,54.69,54.7,54.65,54.67,18207.0,45.5502,45.5585,45.5169,45.5335,18207.0
2019-06-06 13:00:00,54.69,54.73,54.66,54.66,14530.0,45.5502,45.5835,45.5252,45.5252,14530.0
2019-06-06 13:10:00,54.65,54.72,54.64,54.69,11418.0,45.5169,45.5752,45.5086,45.5502,11418.0
2019-06-06 13:20:00,54.69,54.73,54.66,54.72,13681.0,45.5502,45.5835,45.5252,45.5752,13681.0
2019-06-06 13:30:00,54.72,54.74,54.68,54.69,11888.0,45.5752,45.5918,45.5419,45.5502,11888.0
2019-06-06 13:40:00,54.69,54.8,54.69,54.76,14993.0,45.5502,45.6418,45.5502,45.6085,14993.0
2019-06-06 13:50:00,54.77,54.78,54.74,54.75,13022.0,45.6168,45.6252,45.5918,45.6002,13022.0
2019-06-06 14:00:00,54.75,54.77,54.7,54.7,21247.0,45.6002,45.6168,45.5585,45.5585,21247.0
2019-06-06 14:10:00,54.71,54.75,54.71,54.74,16904.0,45.5669,45.6002,45.5669,45.5918,16904.0
2019-06-06 14:20:00,54.74,54.76,54.7,54.72,10521.0,45.5918,45.6085,45.5585,45.5752,10521.0
2019-06-06 14:30:00,54.73,54.96,54.72,54.9,51191.0,45.5835,45.7751,45.5752,45.7251,51191.0
2019-06-06 14:40:00,54.89,55.02,54.86,54.92,62896.0,45.7168,45.8251,45.6918,45.7418,62896.0
2019-06-06 14:50:00,54.92,54.95,54.9,54.91,19086.0,45.7418,45.7668,45.7251,45.7334,19086.0
2019-06-06 15:00:00,54.91,55.0,54.91,54.99,25773.0,45.7334,45.8084,45.7334,45.8001,25773.0
2019-06-06 15:10:00,54.99,55.13,54.99,55.13,19225.0,45.8001,45.9167,45.8001,45.9167,19225.0
2019-06-06 15:20:00,55.14,55.16,55.11,55.14,27642.0,45.925,45.9417,45.9,45.925,27642.0
2019-06-06 15:30:00,55.14,55.29,55.12,55.24,49049.0,45.925,46.0499,45.9083,46.0083,49049.0
2019-06-06 15:40:00,55.24,55.24,55.12,55.16,64706.0,46.0083,46.0083,45.9083,45.9417,64706.0
2019-06-06 15:50:00,55.15,55.22,55.01,55.11,121428.0,45.9333,45.9916,45.8167,45.9,121428.0
2019-06-07 09:30:00,55.43,55.47,55.04,55.45,62010.0,46.1665,46.1998,45.8417,46.1832,62010.0
2019-06-07 09:40:00,55.45,55.53,55.33,55.53,43423.0,46.1832,46.2498,46.0832,46.2498,43423.0
2019-06-07 09:50:00,55.54,55.65,55.48,55.59,30868.0,46.2581,46.3498,46.2082,46.2998,30868.0
2019-06-07 10:00:00,55.59,55.71,55.58,55.66,32959.0,46.2998,46.3997,46.2915,46.3581,32959.0
2019-06-07 10:10:00,55.68,55.72,55.61,55.72,22712.0,46.3748,46.4081,46.3165,46.4081,22712.0
2019-06-07 10:20:00,55.72,55.87,55.67,55.87,31049.0,46.4081,46.533,46.3664,46.533,31049.0
2019-06-07 10:30:00,55.88,55.99,55.87,55.95,41019.0,46.5413,46.6329,46.533,46.5996,41019.0
2019-06-07 10:40:00,55.95,56.12,55.95,56.07,60299.0,46.5996,46.7412,46.5996,46.6996,60299.0
2019-06-07 10:50:00,56.08,56.24,56.07,56.24,44098.0,46.7079,46.8412,46.6996,46.8412,44098.0
2019-06-07 11:00:00,56.25,56.29,56.08,56.08,42305.0,46.8495,46.8828,46.7079,46.7079,42305.0
2019-06-07 11:10:00,56.08,56.15,56.0,56.12,26141.0,46.7079,46.7662,46.6413,46.7412,26141.0
2019-06-07 11:20:00,56.12,56.15,56.06,56.07,29772.0,46.7412,46.7662,46.6912,46.6996,29772.0
2019-06-07 11:30:00,56.08,56.17,56.06,56.16,34489.0,46.7079,46.7829,46.6912,46.7745,34489.0
2019-06-07 11:40:00,56.16,56.29,56.16,56.27,50318.0,46.7745,46.8828,46.7745,46.8662,50318.0
2019-06-07 11:50:00,56.27,56.3,56.18,56.2,33669.0,46.8662,46.8911,46.7912,46.8079,33669.0
2019-06-07 12:00:00,56.2,56.21,56.1,56.17,30964.0,46.8079,46.8162,46.7246,46.7829,30964.0
2019-06-07 12:10:00,56.16,56.2,56.1,56.12,23460.0,46.7745,46.8079,46.7246,46.7412,23460.0
2019-06-07 12:20:00,56.12,56.13,56.05,56.1,28500.0,46.7412,46.7495,46.6829,46.7246,28500.0
2019-06-07 12:30:00,56.1,56.11,55.96,55.98,36224.0,46.7246,46.7329,46.608,46.6246,36224.0
2019-06-07 12:40:00,55.98,56.03,55.98,56.0,22651.0,46.6246,46.6663,46.6246,46.6413,22651.0
2019-06-07 12:50:00,56.01,56.07,55.98,56.07,16363.0,46.6496,46.6996,46.6246,46.6996,16363.0
2019-06-07 13:00:00,56.08,56.11,56.05,56.06,12051.0,46.7079,46.7329,46.6829,46.6912,12051.0
2019-06-07 13:10:00,56.06,56.12,56.01,56.1,17886.0,46.6912,46.7412,46.6496,46.7246,17886.0
2019-06-07 13:20:00,56.1,56.13,56.01,56.04,15243.0,46.7246,46.7495,46.6496,46.6746,15243.0
2019-06-07 13:30:00,56.05,56.13,56.05,56.09,16799.0,46.6829,46.7495,46.6829,46.7162,16799.0
2019-06-07 13:40:00,56.09,56.09,56.03,56.04,12466.0,46.7162,46.7162,46.6663,46.6746,12466.0
2019-06-07 13:50:00,56.03,56.06,56.0,56.06,13300.0,46.6663,46.6912,46.6413,46.6912,13300.0
2019-06-07 14:00:00,56.06,56.06,55.99,56.03,16797.0,46.6912,46.6912,46.6329,46.6663,16797.0
2019-06-07 14:10:00,56.03,56.08,56.01,56.01,12595.0,46.6663,46.7079,46.6496,46.6496,12595.0
2019-06-07 14:20:00,56.01,56.09,56.01,56.07,12509.0,46.6496,46.7162,46.6496,46.6996,12509.0
2019-06-07 14:30:00,56.07,56.07,56.02,56.03,14047.0,46.6996,46.6996,46.6579,46.6663,14047.0
2019-06-07 14:40:00,56.02,56.03,55.93,55.93,22205.0,46.6579,46.6663,46.583,46.583,22205.0
2019-06-07 14:50:00,55.92,55.98,55.89,55.89,15433.0,46.5746,46.6246,46.5497,46.5497,15433.0
2019-06-07 15:00:00,55.89,55.95,55.87,55.9,77102.0,46.5497,46.5996,46.533,46.558,77102.0
2019-06-07 15:10:00,55.9,55.93,55.87,55.89,26912.0,46.558,46.583,46.533,46.5497,26912.0
2019-06-07 15:20:00,55.89,56.0,55.88,55.96,21996.0,46.5497,46.6413,46.5413,46.608,21996.0
2019-06-07 15:30:00,55.95,55.98,55.91,55.92,27662.0,46.5996,46.6246,46.5663,46.5746,27662.0
2019-06-07 15:40:00,55.92,55.97,55.88,55.92,42376.0,46.5746,46.6163,46.5413,46.5746,42376.0
2019-06-07 15:50:00,55.93,55.97,55.84,55.93,70897.0,46.583,46.6163,46.508,46.583,70897.0
2019-06-10 09:30:00,56.14,56.21,55.97,56.04,59057.0,46.7579,46.8162,46.6163,46.6746,59057.0
2019-06-10 09:40:00,56.04,56.4,56.04,56.23,50198.0,46.6746,46.9744,46.6746,46.8328,50198.0
2019-06-10 09:50:00,56.22,56.39,56.16,56.39,33378.0,46.8245,46.9661,46.7745,46.9661,33378.0
2019-06-10 10:00:00,56.39,56.49,56.39,56.48,94446.0,46.9661,47.0494,46.9661,47.0411,94446.0
2019-06-10 10:10:00,56.48,56.59,56.48,56.58,81728.0,47.0411,47.1327,47.0411,47.1243,81728.0
2019-06-10 10:20:00,56.58,56.58,56.4,56.46,32589.0,47.1243,47.1243,46.9744,47.0244,32589.0
2019-06-10 10:30:00,56.46,56.46,56.36,56.38,26678.0,47.0244,47.0244,46.9411,46.9578,26678.0
2019-06-10 10:40:00,56.37,56.54,56.37,56.52,40309.0,46.9494,47.091,46.9494,47.0744,40309.0
2019-06-10 10:50:00,56.52,56.52,56.4,56.4,27273.0,47.0744,47.0744,46.9744,46.9744,27273.0
2019-06-10 11:00:00,56.4,56.45,56.39,56.44,18599.0,46.9744,47.0161,46.9661,47.0077,18599.0
2019-06-10 11:10:00,56.45,56.49,56.44,56.48,27970.0,47.0161,47.0494,47.0077,47.0411,27970.0
2019-06-10 11:20:00,56.49,56.55,56.45,56.55,31822.0,47.0494,47.0994,47.0161,47.0994,31822.0
2019-06-10 11:30:00,56.55,56.57,56.48,56.54,37316.0,47.0994,47.116,47.0411,47.091,37316.0
2019-06-10 11:40:00,56.54,56.64,56.52,56.61,25241.0,47.091,47.1743,47.0744,47.1493,25241.0
2019-06-10 11:50:00,56.62,56.65,56.58,56.62,17108.0,47.1577,47.1826,47.1243,47.1577,17108.0
2019-06-10 12:00:00,56.62,56.65,56.57,56.58,14108.0,47.1577,47.1826,47.116,47.1243,14108.0
2019-06-10 12:10:00,56.57,56.59,56.55,56.55,14831.0,47.116,47.1327,47.0994,47.0994,14831.0
2019-06-10 12:20:00,56.54,56.54,56.47,56.49,22830.0,47.091,47.091,47.0327,47.0494,22830.0
2019-06-10 12:30:00,56.48,56.48,56.4,56.43,25826.0,47.0411,47.0411,46.9744,46.9994,25826.0
2019-06-10 12:40:00,56.44,56.49,56.43,56.46,29922.0,47.0077,47.0494,46.9994,47.0244,29922.0
2019-06-10 12:50:00,56.45,56.47,56.4,56.45,16916.0,47.0161,47.0327,46.9744,47.0161,16916.0
2019-06-10 13:00:00,56.46,56.57,56.46,56.52,28772.0,47.0244,47.116,47.0244,47.0744,28772.0
2019-06-10 13:10:00,56.51,56.57,56.5,56.5,14836.0,47.066,47.116,47.0577,47.0577,14836.0
2019-06-10 13:20:00,56.5,56.52,56.47,56.49,15680.0,47.0577,47.0744,47.0327,47.0494,15680.0
2019-06-10 13:30:00,56.49,56.51,56.4,56.43,21662.0,47.0494,47.066,46.9744,46.9994,21662.0
2019-06-10 13:40:00,56.44,56.47,56.4,56.46,19110.0,47.0077,47.0327,46.9744,47.0244,19110.0
2019-06-10 13:50:00,56.46,56.49,56.42,56.49,18212.0,47.0244,47.0494,46.9911,47.0494,18212.0
2019-06-10 14:00:00,56.49,56.49,56.35,56.39,29709.0,47.0494,47.0494,46.9328,46.9661,29709.0
2019-06-10 14:10:00,56.38,56.39,56.3,56.33,19796.0,46.9578,46.9661,46.8911,46.9161,19796.0
2019-06-10 14:20:00,56.34,56.45,56.34,56.43,16412.0,46.9245,47.0161,46.9245,46.9994,16412.0
2019-06-10 14:30:00,56.43,56.49,56.41,56.49,25343.0,46.9994,47.0494,46.9828,47.0494,25343.0
2019-06-10 14:40:00,56.49,56.51,56.46,56.51,21026.0,47.0494,47.066,47.0244,47.066,21026.0
2019-06-10 14:50:00,56.51,56.52,56.46,56.51,13800.0,47.066,47.0744,47.0244,47.066,13800.0
2019-06-10 15:00:00,56.5,56.55,56.47,56.54,21412.0,47.0577,47.0994,47.0327,47.091,21412.0
2019-06-10 15:10:00,56.54,56.55,56.44,56.48,20832.0,47.091,47.0994,47.0077,47.0411,20832.0
2019-06-10 15:20:00,56.48,56.48,56.37,56.37,32362.0,47.0411,47.0411,46.9494,46.9494,32362.0
2019-06-10 15:30:00,56.37,56.51,56.36,56.41,42517.0,46.9494,47.066,46.9411,46.9828,42517.0
2019-06-10 15:40:00,56.42,56.44,56.35,56.39,52847.0,46.9911,47.0077,46.9328,46.9661,52847.0
2019-06-10 15:50:00,56.4,56.47,56.38,56.42,104524.0,46.9744,47.0327,46.9578,46.9911,104524.0
2019-06-11 09:30:00,56.75,57.23,56.75,57.12,100997.0,47.2659,47.6657,47.2659,47.5741,100997.0
2019-06-11 09:40:00,57.12,57.38,57.1,57.38,59456.0,47.5741,47.7906,47.5574,47.7906,59456.0
2019-06-11 09:50:00,57.39,57.56,57.38,57.41,54942.0,47.799,47.9406,47.7906,47.8156,54942.0
2019-06-11 10:00:00,57.42,57.45,57.29,57.33,66259.0,47.824,47.849,47.7157,47.749,66259.0
2019-06-11 10:10:00,57.34,57.36,57.1,57.21,29753.0,47.7573,47.774,47.5574,47.6491,29753.0
2019-06-11 10:20:00,57.22,57.41,57.22,57.41,31099.0,47.6574,47.8156,47.6574,47.8156,31099.0
2019-06-11 10:30:00,57.41,57.41,57.24,57.28,22283.0,47.8156,47.8156,47.674,47.7074,22283.0
2019-06-11 10:40:00,57.27,57.28,57.19,57.21,41627.0,47.699,47.7074,47.6324,47.6491,41627.0
2019-06-11 10:50:00,57.2,57.29,57.14,57.15,39858.0,47.6407,47.7157,47.5908,47.5991,39858.0
2019-06-11 11:00:00,57.15,57.31,57.08,57.25,38377.0,47.5991,47.7323,47.5408,47.6824,38377.0
2019-06-11 11:10:00,57.25,57.33,57.21,57.29,31502.0,47.6824,47.749,47.6491,47.7157,31502.0
2019-06-11 11:20:00,57.3,57.33,57.25,57.27,35527.0,47.724,47.749,47.6824,47.699,35527.0
2019-06-11 11:30:00,57.27,57.32,57.23,57.23,28075.0,47.699,47.7407,47.6657,47.6657,28075.0
2019-06-11 11:40:00,57.24,57.32,57.24,57.28,50011.0,47.674,47.7407,47.674,47.7074,50011.0
2019-06-11 11:50:00,57.29,57.37,57.28,57.34,30967.0,47.7157,47.7823,47.7074,47.7573,30967.0
2019-06-11 12:00:00,57.34,57.34,57.26,57.3,32141.0,47.7573,47.7573,47.6907,47.724,32141.0
2019-06-11 12:10:00,57.28,57.32,57.23,57.3,26595.0,47.7074,47.7407,47.6657,47.724,26595.0
2019-06-11 12:20:00,57.28,57.31,57.24,57.25,16250.0,47.7074,47.7323,47.674,47.6824,16250.0
2019-06-11 12:30:00,57.25,57.33,57.25,57.3,23747.0,47.6824,47.749,47.6824,47.724,23747.0
2019-06-11 12:40:00,57.28,57.33,57.24,57.29,22173.0,47.7074,47.749,47.674,47.7157,22173.0
2019-06-11 12:50:00,57.3,57.33,57.17,57.18,36483.0,47.724,47.749,47.6157,47.6241,36483.0
2019-06-11 13:00:00,57.17,57.24,57.17,57.19,16300.0,47.6157,47.674,47.6157,47.6324,16300.0
2019-06-11 13:10:00,57.18,57.28,57.15,57.21,25810.0,47.6241,47.7074,47.5991,47.6491,25810.0
2019-06-11 13:20:00,57.2,57.2,57.08,57.12,22412.0,47.6407,47.6407,47.5408,47.5741,22412.0
2019-06-11 13:30:00,57.11,57.11,57.05,57.05,24291.0,47.5658,47.5658,47.5158,47.5158,24291.0
2019-06-11 13:40:00,57.06,57.09,57.03,57.04,27513.0,47.5241,47.5491,47.4991,47.5075,27513.0
2019-06-11 13:50:00,57.06,57.13,57.05,57.12,17211.0,47.5241,47.5824,47.5158,47.5741,17211.0
2019-06-11 14:00:00,57.13,57.22,57.12,57.15,19600.0,47.5824,47.6574,47.5741,47.5991,19600.0
2019-06-11 14:10:00,57.16,57.2,57.1,57.1,15547.0,47.6074,47.6407,47.5574,47.5574,15547.0
2019-06-11 14:20:00,57.1,57.18,57.1,57.15,28284.0,47.5574,47.6241,47.5574,47.5991,28284.0
2019-06-11 14:30:00,57.16,57.16,56.97,56.98,24154.0,47.6074,47.6074,47.4492,47.4575,24154.0
2019-06-11 14:40:00,56.98,56.98,56.9,56.93,46934.0,47.4575,47.4575,47.3909,47.4159,46934.0
2019-06-11 14:50:00,56.93,56.98,56.9,56.97,25673.0,47.4159,47.4575,47.3909,47.4492,25673.0
2019-06-11 15:00:00,56.97,56.98,56.85,56.98,38435.0,47.4492,47.4575,47.3492,47.4575,38435.0
2019-06-11 15:10:00,56.98,57.0,56.97,56.99,15167.0,47.4575,47.4742,47.4492,47.4658,15167.0
2019-06-11 15:20:00,57.0,57.01,56.9,56.97,23085.0,47.4742,47.4825,47.3909,47.4492,23085.0
2019-06-11 15:30:00,56.97,57.11,56.95,57.06,37374.0,47.4492,47.5658,47.4325,47.5241,37374.0
2019-06-11 15:40:00,57.05,57.09,57.02,57.07,37973.0,47.5158,47.5491,47.4908,47.5325,37973.0
2019-06-11 15:50:00,57.07,57.2,57.03,57.11,146145.0,47.5325,47.6407,47.4991,47.5658,146145.0
2019-06-12 09:30:00,56.1,56.49,56.0,56.46,113793.0,46.7246,47.0494,46.6413,47.0244,113793.0
2019-06-12 09:40:00,56.48,56.54,56.32,56.34,86640.0,47.0411,47.091,46.9078,46.9245,86640.0
2019-06-12 09:50:00,56.34,56.54,56.34,56.53,42255.0,46.9245,47.091,46.9245,47.0827,42255.0
2019-06-12 10:00:00,56.53,56.58,56.37,56.41,39723.0,47.0827,47.1243,46.9494,46.9828,39723.0
2019-06-12 10:10:00,56.4,56.45,56.34,56.38,32836.0,46.9744,47.0161,46.9245,46.9578,32836.0
2019-06-12 10:20:00,56.38,56.48,56.29,56.31,60236.0,46.9578,47.0411,46.8828,46.8995,60236.0
2019-06-12 10:30:00,56.3,56.42,56.25,56.42,43974.0,46.8911,46.9911,46.8495,46.9911,43974.0
2019-06-12 10:40:00,56.42,56.44,56.35,56.4,23133.0,46.9911,47.0077,46.9328,46.9744,23133.0
2019-06-12 10:50:00,56.42,56.46,56.29,56.29,34847.0,46.9911,47.0244,46.8828,46.8828,34847.0
2019-06-12 11:00:00,56.28,56.32,56.24,56.26,32537.0,46.8745,46.9078,46.8412,46.8578,32537.0
2019-06-12 11:10:00,56.26,56.3,56.13,56.15,27900.0,46.8578,46.8911,46.7495,46.7662,27900.0
2019-06-12 11:20:00,56.14,56.21,56.06,56.17,26968.0,46.7579,46.8162,46.6912,46.7829,26968.0
2019-06-12 11:30:00,56.17,56.2,56.06,56.12,32867.0,46.7829,46.8079,46.6912,46.7412,32867.0
2019-06-12 11:40:00,56.12,56.21,56.1,56.2,23168.0,46.7412,46.8162,46.7246,46.8079,23168.0
2019-06-12 11:50:00,56.2,56.24,56.06,56.06,48157.0,46.8079,46.8412,46.6912,46.6912,48157.0
2019-06-12 12:00:00,56.05,56.1,55.97,56.01,28668.0,46.6829,46.7246,46.6163,46.6496,28668.0
2019-06-12 12:10:00,56.01,56.01,55.87,55.87,29379.0,46.6496,46.6496,46.533,46.533,29379.0
2019-06-12 12:20:00,55.87,56.06,55.85,56.03,36967.0,46.533,46.6912,46.5163,46.6663,36967.0
2019-06-12 12:30:00,56.03,56.08,55.99,56.04,15637.0,46.6663,46.7079,46.6329,46.6746,15637.0
2019-06-12 12:40:00,56.04,56.04,55.92,55.92,34818.0,46.6746,46.6746,46.5746,46.5746,34818.0
2019-06-12 12:50:00,55.92,55.93,55.79,55.79,17141.0,46.5746,46.583,46.4664,46.4664,17141.0
2019-06-12 13:00:00,55.78,55.82,55.76,55.76,27202.0,46.458,46.4914,46.4414,46.4414,27202.0
2019-06-12 13:10:00,55.75,55.75,55.69,55.7,19232.0,46.4331,46.4331,46.3831,46.3914,19232.0
2019-06-12 13:20:00,55.71,55.73,55.69,55.71,13976.0,46.3997,46.4164,46.3831,46.3997,13976.0
2019-06-12 13:30:00,55.72,55.75,55.69,55.69,22967.0,46.4081,46.4331,46.3831,46.3831,22967.0
2019-06-12 13:40:00,55.69,55.72,55.67,55.71,16751.0,46.3831,46.4081,46.3664,46.3997,16751.0
2019-06-12 13:50:00,55.71,55.74,55.69,55.72,18565.0,46.3997,46.4247,46.3831,46.4081,18565.0
2019-06-12 14:00:00,55.72,55.73,55.65,55.67,20102.0,46.4081,46.4164,46.3498,46.3664,20102.0
2019-06-12 14:10:00,55.68,55.78,55.68,55.74,22281.0,46.3748,46.458,46.3748,46.4247,22281.0
2019-06-12 14:20:00,55.75,55.76,55.69,55.76,32968.0,46.4331,46.4414,46.3831,46.4414,32968.0
2019-06-12 14:30:00,55.77,55.82,55.74,55.81,31142.0,46.4497,46.4914,46.4247,46.483,31142.0
2019-06-12 14:40:00,55.82,55.97,55.82,55.96,62550.0,46.4914,46.6163,46.4914,46.608,62550.0
2019-06-12 14:50:00,55.96,55.96,55.9,55.9,11704.0,46.608,46.608,46.558,46.558,11704.0
2019-06-12 15:00:00,55.9,55.93,55.85,55.93,24463.0,46.558,46.583,46.5163,46.583,24463.0
2019-06-12 15:10:00,55.93,55.94,55.9,55.9,17222.0,46.583,46.5913,46.558,46.558,17222.0
2019-06-12 15:20:00,55.9,55.9,55.83,55.86,19574.0,46.558,46.558,46.4997,46.5247,19574.0
2019-06-12 15:30:00,55.87,55.91,55.81,55.82,35335.0,46.533,46.5663,46.483,46.4914,35335.0
2019-06-12 15:40:00,55.81,55.85,55.76,55.77,43556.0,46.483,46.5163,46.4414,46.4497,43556.0
2019-06-12 15:50:00,55.78,55.85,55.76,55.85,89470.0,46.458,46.5163,46.4414,46.5163,89470.0
2019-06-13 09:30:00,55.99,56.19,55.96,56.06,45399.0,46.6329,46.7995,46.608,46.6912,45399.0
2019-06-13 09:40:00,56.03,56.16,56.02,56.06,29019.0,46.6663,46.7745,46.6579,46.6912,29019.0
2019-06-13 09:50:00,56.07,56.13,55.97,56.01,21020.0,46.6996,46.7495,46.6163,46.6496,21020.0
2019-06-13 10:00:00,56.02,56.03,55.78,55.85,35547.0,46.6579,46.6663,46.458,46.5163,35547.0
2019-06-13 10:10:00,55.87,56.05,55.85,56.05,21818.0,46.533,46.6829,46.5163,46.6829,21818.0
2019-06-13 10:20:00,56.04,56.12,56.03,56.07,16135.0,46.6746,46.7412,46.6663,46.6996,16135.0
2019-06-13 10:30:00,56.08,56.12,56.04,56.06,27956.0,46.7079,46.7412,46.6746,46.6912,27956.0
2019-06-13 10:40:00,56.06,56.08,55.98,55.99,20592.0,46.6912,46.7079,46.6246,46.6329,20592.0
2019-06-13 10:50:00,55.99,56.03,55.94,55.99,14327.0,46.6329,46.6663,46.5913,46.6329,14327.0
2019-06-13 11:00:00,56.0,56.06,55.91,55.98,16647.0,46.6413,46.6912,46.5663,46.6246,16647.0
2019-06-13 11:10:00,55.99,56.01,55.97,55.97,12638.0,46.6329,46.6496,46.6163,46.6163,12638.0
2019-06-13 11:20:00,55.98,56.01,55.97,56.01,12314.0,46.6246,46.6496,46.6163,46.6496,12314.0
2019-06-13 11:30:00,56.01,56.05,55.99,56.04,11900.0,46.6496,46.6829,46.6329,46.6746,11900.0
2019-06-13 11:40:00,56.04,56.05,56.02,56.03,10738.0,46.6746,46.6829,46.6579,46.6663,10738.0
2019-06-13 11:50:00,56.03,56.06,56.03,56.03,18003.0,46.6663,46.6912,46.6663,46.6663,18003.0
2019-06-13 12:00:00,56.03,56.1,56.03,56.06,12671.0,46.6663,46.7246,46.6663,46.6912,12671.0
2019-06-13 12:10:00,56.07,56.07,56.03,56.03,10360.0,46.6996,46.6996,46.6663,46.6663,10360.0
2019-06-13 12:20:00,56.04,56.04,55.95,55.95,14741.0,46.6746,46.6746,46.5996,46.5996,14741.0
2019-06-13 12:30:00,55.95,56.02,55.94,56.02,14612.0,46.5996,46.6579,46.5913,46.6579,14612.0
2019-06-13 12:40:00,56.02,56.1,56.0,56.06,17372.0,46.6579,46.7246,46.6413,46.6912,17372.0
2019-06-13 12:50:00,56.05,56.17,56.05,56.16,14721.0,46.6829,46.7829,46.6829,46.7745,14721.0
2019-06-13 13:00:00,56.17,56.2,56.15,56.2,19174.0,46.7829,46.8079,46.7662,46.8079,19174.0
2019-06-13 13:10:00,56.21,56.22,56.17,56.17,13763.0,46.8162,46.8245,46.7829,46.7829,13763.0
2019-06-13 13:20:00,56.17,56.18,56.14,56.15,12641.0,46.7829,46.7912,46.7579,46.7662,12641.0
2019-06-13 13:30:00,56.16,56.19,56.15,56.18,9601.0,46.7745,46.7995,46.7662,46.7912,9601.0
2019-06-13 13:40:00,56.18,56.19,56.15,56.19,13068.0,46.7912,46.7995,46.7662,46.7995,13068.0
2019-06-13 13:50:00,56.19,56.26,56.19,56.23,13251.0,46.7995,46.8578,46.7995,46.8328,13251.0
2019-06-13 14:00:00,56.23,56.23,56.12,56.12,13874.0,46.8328,46.8328,46.7412,46.7412,13874.0
2019-06-13 14:10:00,56.12,56.18,56.03,56.06,17404.0,46.7412,46.7912,46.6663,46.6912,17404.0
2019-06-13 14:20:00,56.05,56.09,56.04,56.08,11829.0,46.6829,46.7162,46.6746,46.7079,11829.0
2019-06-13 14:30:00,56.07,56.07,55.95,56.02,14558.0,46.6996,46.6996,46.5996,46.6579,14558.0
2019-06-13 14:40:00,56.01,56.07,56.01,56.03,19388.0,46.6496,46.6996,46.6496,46.6663,19388.0
2019-06-13 14:50:00,56.04,56.05,56.0,56.03,8382.0,46.6746,46.6829,46.6413,46.6663,8382.0
2019-06-13 15:00:00,56.03,56.04,55.91,55.91,25647.0,46.6663,46.6746,46.5663,46.5663,25647.0
2019-06-13 15:10:00,55.91,55.93,55.86,55.88,25915.0,46.5663,46.583,46.5247,46.5413,25915.0
2019-06-13 15:20:00,55.88,55.95,55.88,55.95,19279.0,46.5413,46.5996,46.5413,46.5996,19279.0
2019-06-13 15:30:00,55.95,56.05,55.95,56.03,21085.0,46.5996,46.6829,46.5996,46.6663,21085.0
2019-06-13 15:40:00,56.03,56.04,55.96,55.99,21989.0,46.6663,46.6746,46.608,46.6329,21989.0
2019-06-13 15:50:00,55.99,56.19,55.97,56.17,95638.0,46.6329,46.7995,46.6163,46.7829,95638.0
2019-06-14 09:30:00,56.0,56.0,55.46,55.47,63522.0,46.6413,46.6413,46.1915,46.1998,63522.0
2019-06-14 09:40:00,55.47,55.58,55.45,55.55,44944.0,46.1998,46.2915,46.1832,46.2665,44944.0
2019-06-14 09:50:00,55.54,55.6,55.41,55.42,38087.0,46.2581,46.3081,46.1499,46.1582,38087.0
2019-06-14 10:00:00,55.41,55.45,55.28,55.39,37958.0,46.1499,46.1832,46.0416,46.1332,37958.0
2019-06-14 10:10:00,55.38,55.38,55.1,55.14,58714.0,46.1249,46.1249,45.8917,45.925,58714.0
2019-06-14 10:20:00,55.13,55.17,54.99,55.03,58495.0,45.9167,45.95,45.8001,45.8334,58495.0
2019-06-14 10:30:00,55.03,55.05,54.87,54.94,40848.0,45.8334,45.85,45.7001,45.7584,40848.0
2019-06-14 10:40:00,54.95,55.17,54.94,55.17,26536.0,45.7668,45.95,45.7584,45.95,26536.0
2019-06-14 10:50:00,55.2,55.23,55.07,55.09,30029.0,45.975,46.0,45.8667,45.8834,30029.0
2019-06-14 11:00:00,55.09,55.1,54.88,54.89,30666.0,45.8834,45.8917,45.7084,45.7168,30666.0
2019-06-14 11:10:00,54.88,54.95,54.83,54.95,20309.0,45.7084,45.7668,45.6668,45.7668,20309.0
2019-06-14 11:20:00,54.95,55.05,54.94,55.04,19326.0,45.7668,45.85,45.7584,45.8417,19326.0
2019-06-14 11:30:00,55.04,55.15,55.01,55.12,17867.0,45.8417,45.9333,45.8167,45.9083,17867.0
2019-06-14 11:40:00,55.12,55.12,54.97,54.99,11547.0,45.9083,45.9083,45.7834,45.8001,11547.0
2019-06-14 11:50:00,54.99,55.04,54.94,54.95,16980.0,45.8001,45.8417,45.7584,45.7668,16980.0
2019-06-14 12:00:00,54.95,54.95,54.88,54.9,12121.0,45.7668,45.7668,45.7084,45.7251,12121.0
2019-06-14 12:10:00,54.9,54.92,54.83,54.86,18046.0,45.7251,45.7418,45.6668,45.6918,18046.0
2019-06-14 12:20:00,54.86,54.89,54.81,54.85,16151.0,45.6918,45.7168,45.6501,45.6835,16151.0
2019-06-14 12:30:00,54.86,54.92,54.86,54.88,13321.0,45.6918,45.7418,45.6918,45.7084,13321.0
2019-06-14 12:40:00,54.88,54.89,54.83,54.84,11845.0,45.7084,45.7168,45.6668,45.6751,11845.0
2019-06-14 12:50:00,54.85,54.87,54.84,54.85,12273.0,45.6835,45.7001,45.6751,45.6835,12273.0
2019-06-14 13:00:00,54.84,54.87,54.84,54.86,9642.0,45.6751,45.7001,45.6751,45.6918,9642.0
2019-06-14 13:10:00,54.86,54.86,54.82,54.82,5144.0,45.6918,45.6918,45.6585,45.6585,5144.0
2019-06-14 13:20:00,54.82,54.88,54.81,54.86,16907.0,45.6585,45.7084,45.6501,45.6918,16907.0
2019-06-14 13:30:00,54.86,54.89,54.83,54.84,9510.0,45.6918,45.7168,45.6668,45.6751,9510.0
2019-06-14 13:40:00,54.83,54.83,54.76,54.78,9781.0,45.6668,45.6668,45.6085,45.6252,9781.0
2019-06-14 13:50:00,54.77,54.79,54.74,54.74,11676.0,45.6168,45.6335,45.5918,45.5918,11676.0
2019-06-14 14:00:00,54.73,54.78,54.72,54.76,8810.0,45.5835,45.6252,45.5752,45.6085,8810.0
2019-06-14 14:10:00,54.76,54.81,54.72,54.78,21125.0,45.6085,45.6501,45.5752,45.6252,21125.0
2019-06-14 14:20:00,54.78,54.78,54.71,54.72,10616.0,45.6252,45.6252,45.5669,45.5752,10616.0
2019-06-14 14:30:00,54.73,54.78,54.72,54.75,12020.0,45.5835,45.6252,45.5752,45.6002,12020.0
2019-06-14 14:40:00,54.75,54.76,54.72,54.73,12526.0,45.6002,45.6085,45.5752,45.5835,12526.0
2019-06-14 14:50:00,54.73,54.77,54.71,54.77,10926.0,45.5835,45.6168,45.5669,45.6168,10926.0
2019-06-14 15:00:00,54.76,54.82,54.74,54.74,28819.0,45.6085,45.6585,45.5918,45.5918,28819.0
2019-06-14 15:10:00,54.74,54.76,54.72,54.75,43154.0,45.5918,45.6085,45.5752,45.6002,43154.0
2019-06-14 15:20:00,54.75,54.81,54.74,54.79,23805.0,45.6002,45.6501,45.5918,45.6335,23805.0
2019-06-14 15:30:00,54.78,54.89,54.78,54.85,29060.0,45.6252,45.7168,45.6252,45.6835,29060.0
2019-06-14 15:40:00,54.84,54.84,54.67,54.68,34340.0,45.6751,45.6751,45.5335,45.5419,34340.0
2019-06-14 15:50:00,54.67,54.84,54.67,54.74,180095.0,45.5335,45.6751,45.5335,45.5918,180095.0
2019-06-17 09:30:00,54.95,55.13,54.86,55.09,89543.0,45.7668,45.9167,45.6918,45.8834,89543.0
2019-06-17 09:40:00,55.1,55.16,55.0,55.09,57085.0,45.8917,45.9417,45.8084,45.8834,57085.0
2019-06-17 09:50:00,55.09,55.33,55.04,55.3,51305.0,45.8834,46.0832,45.8417,46.0583,51305.0
2019-06-17 10:00:00,55.31,55.4,55.29,55.35,39032.0,46.0666,46.1415,46.0499,46.0999,39032.0
2019-06-17 10:10:00,55.34,55.43,55.33,55.35,47169.0,46.0916,46.1665,46.0832,46.0999,47169.0
2019-06-17 10:20:00,55.35,55.47,55.33,55.41,30077.0,46.0999,46.1998,46.0832,46.1499,30077.0
2019-06-17 10:30:00,55.42,55.44,55.32,55.32,33142.0,46.1582,46.1749,46.0749,46.0749,33142.0
2019-06-17 10:40:00,55.32,55.32,55.15,55.22,47004.0,46.0749,46.0749,45.9333,45.9916,47004.0
2019-06-17 10:50:00,55.22,55.31,55.2,55.31,31212.0,45.9916,46.0666,45.975,46.0666,31212.0
2019-06-17 11:00:00,55.3,55.35,55.23,55.26,36203.0,46.0583,46.0999,46.0,46.0249,36203.0
2019-06-17 11:10:00,55.26,55.35,55.25,55.26,23170.0,46.0249,46.0999,46.0166,46.0249,23170.0
2019-06-17 11:20:00,55.26,55.29,55.16,55.2,26350.0,46.0249,46.0499,45.9417,45.975,26350.0
2019-06-17 11:30:00,55.2,55.23,55.17,55.19,23102.0,45.975,46.0,45.95,45.9666,23102.0
2019-06-17 11:40:00,55.2,55.31,55.2,55.31,9880.0,45.975,46.0666,45.975,46.0666,9880.0
2019-06-17 11:50:00,55.31,55.34,55.27,55.31,17634.0,46.0666,46.0916,46.0333,46.0666,17634.0
2019-06-17 12:00:00,55.3,55.38,55.29,55.38,28707.0,46.0583,46.1249,46.0499,46.1249,28707.0
2019-06-17 12:10:00,55.38,55.4,55.33,55.34,16089.0,46.1249,46.1415,46.0832,46.0916,16089.0
2019-06-17 12:20:00,55.34,55.34,55.26,55.3,12353.0,46.0916,46.0916,46.0249,46.0583,12353.0
2019-06-17 12:30:00,55.3,55.39,55.25,55.39,17324.0,46.0583,46.1332,46.0166,46.1332,17324.0
2019-06-17 12:40:00,55.37,55.4,55.36,55.4,12160.0,46.1166,46.1415,46.1082,46.1415,12160.0
2019-06-17 12:50:00,55.39,55.4,55.36,55.39,11396.0,46.1332,46.1415,46.1082,46.1332,11396.0
2019-06-17 13:00:00,55.39,55.41,55.31,55.31,16735.0,46.1332,46.1499,46.0666,46.0666,16735.0
2019-06-17 13:10:00,55.3,55.34,55.29,55.34,19598.0,46.0583,46.0916,46.0499,46.0916,19598.0
2019-06-17 13:20:00,55.35,55.37,55.33,55.37,12423.0,46.0999,46.1166,46.0832,46.1166,12423.0
2019-06-17 13:30:00,55.37,55.41,55.36,55.4,10950.0,46.1166,46.1499,46.1082,46.1415,10950.0
2019-06-17 13:40:00,55.4,55.42,55.37,55.38,12103.0,46.1415,46.1582,46.1166,46.1249,12103.0
2019-06-17 13:50:00,55.37,55.38,55.35,55.37,14431.0,46.1166,46.1249,46.0999,46.1166,14431.0
2019-06-17 14:00:00,55.36,55.37,55.29,55.3,15952.0,46.1082,46.1166,46.0499,46.0583,15952.0
2019-06-17 14:10:00,55.29,55.33,55.29,55.33,10888.0,46.0499,46.0832,46.0499,46.0832,10888.0
2019-06-17 14:20:00,55.33,55.35,55.28,55.28,17369.0,46.0832,46.0999,46.0416,46.0416,17369.0
2019-06-17 14:30:00,55.28,55.35,55.28,55.35,15621.0,46.0416,46.0999,46.0416,46.0999,15621.0
2019-06-17 14:40:00,55.35,55.39,55.35,55.37,28287.0,46.0999,46.1332,46.0999,46.1166,28287.0
2019-06-17 14:50:00,55.37,55.37,55.32,55.35,28457.0,46.1166,46.1166,46.0749,46.0999,28457.0
2019-06-17 15:00:00,55.35,55.35,55.29,55.35,12918.0,46.0999,46.0999,46.0499,46.0999,12918.0
2019-06-17 15:10:00,55.35,55.37,55.33,55.33,11627.0,46.0999,46.1166,46.0832,46.0832,11627.0
2019-06-17 15:20:00,55.33,55.38,55.33,55.37,8323.0,46.0832,46.1249,46.0832,46.1166,8323.0
2019-06-17 15:30:00,55.36,55.36,55.29,55.29,28565.0,46.1082,46.1082,46.0499,46.0499,28565.0
2019-06-17 15:40:00,55.29,55.3,55.26,55.28,26245.0,46.0499,46.0583,46.0249,46.0416,26245.0
2019-06-17 15:50:00,55.28,55.42,55.23,55.42,153903.0,46.0416,46.1582,46.0,46.1582,153903.0
2019-06-18 09:30:00,56.09,56.16,55.76,56.14,74238.0,46.7162,46.7745,46.4414,46.7579,74238.0
2019-06-18 09:40:00,56.15,56.53,56.09,56.47,117178.0,46.7662,47.0827,46.7162,47.0327,117178.0
2019-06-18 09:50:00,56.47,56.53,56.42,56.46,78160.0,47.0327,47.0827,46.9911,47.0244,78160.0
2019-06-18 10:00:00,56.46,56.52,56.37,56.37,42365.0,47.0244,47.0744,46.9494,46.9494,42365.0
2019-06-18 10:10:00,56.37,56.49,56.31,56.36,57866.0,46.9494,47.0494,46.8995,46.9411,57866.0
2019-06-18 10:20:00,56.35,56.4,56.3,56.38,33443.0,46.9328,46.9744,46.8911,46.9578,33443.0
2019-06-18 10:30:00,56.37,56.48,56.36,56.48,47580.0,46.9494,47.0411,46.9411,47.0411,47580.0
2019-06-18 10:40:00,56.49,56.53,56.44,56.5,40246.0,47.0494,47.0827,47.0077,47.0577,40246.0
2019-06-18 10:50:00,56.5,56.55,56.42,56.53,24200.0,47.0577,47.0994,46.9911,47.0827,24200.0
2019-06-18 11:00:00,56.53,56.62,56.53,56.6,25005.0,47.0827,47.1577,47.0827,47.141,25005.0
2019-06-18 11:10:00,56.59,56.61,56.54,56.58,27358.0,47.1327,47.1493,47.091,47.1243,27358.0
2019-06-18 11:20:00,56.59,56.65,56.43,56.43,59076.0,47.1327,47.1826,46.9994,46.9994,59076.0
2019-06-18 11:30:00,56.43,56.44,56.33,56.4,38812.0,46.9994,47.0077,46.9161,46.9744,38812.0
2019-06-18 11:40:00,56.4,56.42,56.34,56.38,13891.0,46.9744,46.9911,46.9245,46.9578,13891.0
2019-06-18 11:50:00,56.37,56.43,56.31,56.4,67655.0,46.9494,46.9994,46.8995,46.9744,67655.0
2019-06-18 12:00:00,56.4,56.43,56.39,56.41,21888.0,46.9744,46.9994,46.9661,46.9828,21888.0
2019-06-18 12:10:00,56.42,56.45,56.3,56.32,14214.0,46.9911,47.0161,46.8911,46.9078,14214.0
2019-06-18 12:20:00,56.32,56.35,56.3,56.33,14002.0,46.9078,46.9328,46.8911,46.9161,14002.0
2019-06-18 12:30:00,56.33,56.35,56.32,56.33,17710.0,46.9161,46.9328,46.9078,46.9161,17710.0
2019-06-18 12:40:00,56.34,56.38,56.29,56.37,22027.0,46.9245,46.9578,46.8828,46.9494,22027.0
2019-06-18 12:50:00,56.38,56.39,56.29,56.29,13046.0,46.9578,46.9661,46.8828,46.8828,13046.0
2019-06-18 13:00:00,56.26,56.26,56.13,56.2,24077.0,46.8578,46.8578,46.7495,46.8079,24077.0
2019-06-18 13:10:00,56.2,56.25,56.17,56.19,11900.0,46.8079,46.8495,46.7829,46.7995,11900.0
2019-06-18 13:20:00,56.18,56.19,56.13,56.13,12866.0,46.7912,46.7995,46.7495,46.7495,12866.0
2019-06-18 13:30:00,56.12,56.22,56.12,56.21,11104.0,46.7412,46.8245,46.7412,46.8162,11104.0
2019-06-18 13:40:00,56.2,56.23,56.15,56.23,11703.0,46.8079,46.8328,46.7662,46.8328,11703.0
2019-06-18 13:50:00,56.24,56.28,56.22,56.28,8051.0,46.8412,46.8745,46.8245,46.8745,8051.0
2019-06-18 14:00:00,56.29,56.33,56.26,56.27,28800.0,46.8828,46.9161,46.8578,46.8662,28800.0
2019-06-18 14:10:00,56.27,56.29,56.25,56.26,26691.0,46.8662,46.8828,46.8495,46.8578,26691.0
2019-06-18 14:20:00,56.25,56.3,56.25,56.26,23219.0,46.8495,46.8911,46.8495,46.8578,23219.0
2019-06-18 14:30:00,56.26,56.29,56.25,56.26,25745.0,46.8578,46.8828,46.8495,46.8578,25745.0
2019-06-18 14:40:00,56.26,56.26,56.2,56.23,24424.0,46.8578,46.8578,46.8079,46.8328,24424.0
2019-06-18 14:50:00,56.23,56.23,56.19,56.21,8909.0,46.8328,46.8328,46.7995,46.8162,8909.0
2019-06-18 15:00:00,56.2,56.22,56.16,56.17,23274.0,46.8079,46.8245,46.7745,46.7829,23274.0
2019-06-18 15:10:00,56.18,56.2,56.11,56.15,37158.0,46.7912,46.8079,46.7329,46.7662,37158.0
2019-06-18 15:20:00,56.15,56.17,56.11,56.14,19528.0,46.7662,46.7829,46.7329,46.7579,19528.0
2019-06-18 15:30:00,56.14,56.16,56.08,56.09,26176.0,46.7579,46.7745,46.7079,46.7162,26176.0
2019-06-18 15:40:00,56.07,56.14,56.05,56.07,44449.0,46.6996,46.7579,46.6829,46.6996,44449.0
2019-06-18 15:50:00,56.07,56.1,55.94,56.05,112272.0,46.6996,46.7246,46.5913,46.6829,112272.0
2019-06-19 09:30:00,56.04,56.37,56.03,56.22,54925.0,46.6746,46.9494,46.6663,46.8245,54925.0
2019-06-19 09:40:00,56.2,56.29,56.19,56.26,35704.0,46.8079,46.8828,46.7995,46.8578,35704.0
2019-06-19 09:50:00,56.26,56.26,56.2,56.23,32602.0,46.8578,46.8578,46.8079,46.8328,32602.0
2019-06-19 10:00:00,56.23,56.29,56.23,56.26,23661.0,46.8328,46.8828,46.8328,46.8578,23661.0
2019-06-19 10:10:00,56.25,56.29,56.21,56.22,57974.0,46.8495,46.8828,46.8162,46.8245,57974.0
2019-06-19 10:20:00,56.23,56.25,56.1,56.13,27032.0,46.8328,46.8495,46.7246,46.7495,27032.0
2019-06-19 10:30:00,56.13,56.21,56.12,56.13,31587.0,46.7495,46.8162,46.7412,46.7495,31587.0
2019-06-19 10:40:00,56.13,56.24,56.12,56.18,28987.0,46.7495,46.8412,46.7412,46.7912,28987.0
2019-06-19 10:50:00,56.2,56.21,56.1,56.14,20692.0,46.8079,46.8162,46.7246,46.7579,20692.0
2019-06-19 11:00:00,56.14,56.17,56.09,56.09,17795.0,46.7579,46.7829,46.7162,46.7162,17795.0
2019-06-19 11:10:00,56.08,56.12,56.08,56.11,16162.0,46.7079,46.7412,46.7079,46.7329,16162.0
2019-06-19 11:20:00,56.11,56.15,56.11,56.12,13514.0,46.7329,46.7662,46.7329,46.7412,13514.0
2019-06-19 11:30:00,56.11,56.12,56.08,56.12,16411.0,46.7329,46.7412,46.7079,46.7412,16411.0
2019-06-19 11:40:00,56.12,56.16,56.11,56.11,14158.0,46.7412,46.7745,46.7329,46.7329,14158.0
2019-06-19 11:50:00,56.11,56.18,56.1,56.15,15298.0,46.7329,46.7912,46.7246,46.7662,15298.0
2019-06-19 12:00:00,56.15,56.15,56.08,56.09,10944.0,46.7662,46.7662,46.7079,46.7162,10944.0
2019-06-19 12:10:00,56.09,56.16,56.09,56.16,11032.0,46.7162,46.7745,46.7162,46.7745,11032.0
2019-06-19 12:20:00,56.16,56.16,56.12,56.12,6675.0,46.7745,46.7745,46.7412,46.7412,6675.0
2019-06-19 12:30:00,56.12,56.16,56.1,56.15,13897.0,46.7412,46.7745,46.7246,46.7662,13897.0
2019-06-19 12:40:00,56.15,56.15,56.12,56.12,10390.0,46.7662,46.7662,46.7412,46.7412,10390.0
2019-06-19 12:50:00,56.13,56.18,56.13,56.18,8376.0,46.7495,46.7912,46.7495,46.7912,8376.0
2019-06-19 13:00:00,56.17,56.19,56.16,56.17,8341.0,46.7829,46.7995,46.7745,46.7829,8341.0
2019-06-19 13:10:00,56.17,56.17,56.12,56.12,12822.0,46.7829,46.7829,46.7412,46.7412,12822.0
2019-06-19 13:20:00,56.11,56.13,56.1,56.12,12655.0,46.7329,46.7495,46.7246,46.7412,12655.0
2019-06-19 13:30:00,56.12,56.15,56.12,56.14,33158.0,46.7412,46.7662,46.7412,46.7579,33158.0
2019-06-19 13:40:00,56.13,56.13,56.06,56.07,20063.0,46.7495,46.7495,46.6912,46.6996,20063.0
2019-06-19 13:50:00,56.08,56.12,56.01,56.07,29177.0,46.7079,46.7412,46.6496,46.6996,29177.0
2019-06-19 14:00:00,56.07,56.25,55.77,56.09,255925.0,46.6996,46.8495,46.4497,46.7162,255925.0
2019-06-19 14:10:00,56.09,56.14,56.02,56.05,56698.0,46.7162,46.7579,46.6579,46.6829,56698.0
2019-06-19 14:20:00,56.05,56.06,55.92,55.97,30399.0,46.6829,46.6912,46.5746,46.6163,30399.0
2019-06-19 14:30:00,55.99,56.13,55.91,55.92,32261.0,46.6329,46.7495,46.5663,46.5746,32261.0
2019-06-19 14:40:00,55.92,55.98,55.86,55.9,47003.0,46.5746,46.6246,46.5247,46.558,47003.0
2019-06-19 14:50:00,55.91,56.0,55.88,55.97,31158.0,46.5663,46.6413,46.5413,46.6163,31158.0
2019-06-19 15:00:00,55.96,56.06,55.96,56.05,39355.0,46.608,46.6912,46.608,46.6829,39355.0
2019-06-19 15:10:00,56.05,56.13,56.03,56.13,51116.0,46.6829,46.7495,46.6663,46.7495,51116.0
2019-06-19 15:20:00,56.12,56.15,56.11,56.13,27089.0,46.7412,46.7662,46.7329,46.7495,27089.0
2019-06-19 15:30:00,56.13,56.18,56.09,56.09,35823.0,46.7495,46.7912,46.7162,46.7162,35823.0
2019-06-19 15:40:00,56.09,56.3,56.08,56.26,39253.0,46.7162,46.8911,46.7079,46.8578,39253.0
2019-06-19 15:50:00,56.25,56.34,56.12,56.13,149313.0,46.8495,46.9245,46.7412,46.7495,149313.0
2019-06-20 09:30:00,56.91,57.18,56.87,57.18,61609.0,47.3992,47.6241,47.3659,47.6241,61609.0
2019-06-20 09:40:00,57.18,57.26,57.08,57.15,53687.0,47.6241,47.6907,47.5408,47.5991,53687.0
2019-06-20 09:50:00,57.15,57.31,57.14,57.2,45020.0,47.5991,47.7323,47.5908,47.6407,45020.0
2019-06-20 10:00:00,57.21,57.41,57.21,57.4,33622.0,47.6491,47.8156,47.6491,47.8073,33622.0
2019-06-20 10:10:00,57.4,57.53,57.28,57.28,64367.0,47.8073,47.9156,47.7074,47.7074,64367.0
2019-06-20 10:20:00,57.26,57.33,57.15,57.16,38227.0,47.6907,47.749,47.5991,47.6074,38227.0
2019-06-20 10:30:00,57.17,57.23,57.13,57.18,29814.0,47.6157,47.6657,47.5824,47.6241,29814.0
2019-06-20 10:40:00,57.17,57.27,57.17,57.22,21929.0,47.6157,47.699,47.6157,47.6574,21929.0
2019-06-20 10:50:00,57.22,57.24,57.14,57.15,24652.0,47.6574,47.674,47.5908,47.5991,24652.0
2019-06-20 11:00:00,57.16,57.25,57.16,57.2,20332.0,47.6074,47.6824,47.6074,47.6407,20332.0
2019-06-20 11:10:00,57.2,57.22,57.08,57.08,20818.0,47.6407,47.6574,47.5408,47.5408,20818.0
2019-06-20 11:20:00,57.08,57.12,56.99,56.99,27578.0,47.5408,47.5741,47.4658,47.4658,27578.0
2019-06-20 11:30:00,57.0,57.03,56.92,56.98,19684.0,47.4742,47.4991,47.4075,47.4575,19684.0
2019-06-20 11:40:00,56.97,57.04,56.93,57.02,28078.0,47.4492,47.5075,47.4159,47.4908,28078.0
2019-06-20 11:50:00,57.02,57.03,56.94,56.94,13657.0,47.4908,47.4991,47.4242,47.4242,13657.0
2019-06-20 12:00:00,56.97,56.97,56.89,56.89,11645.0,47.4492,47.4492,47.3825,47.3825,11645.0
2019-06-20 12:10:00,56.88,56.88,56.69,56.73,36187.0,47.3742,47.3742,47.216,47.2493,36187.0
2019-06-20 12:20:00,56.73,56.89,56.72,56.88,21964.0,47.2493,47.3825,47.2409,47.3742,21964.0
2019-06-20 12:30:00,56.88,56.92,56.85,56.89,29564.0,47.3742,47.4075,47.3492,47.3825,29564.0
2019-06-20 12:40:00,56.89,56.99,56.88,56.98,16329.0,47.3825,47.4658,47.3742,47.4575,16329.0
2019-06-20 12:50:00,56.99,56.99,56.88,56.95,15286.0,47.4658,47.4658,47.3742,47.4325,15286.0
2019-06-20 13:00:00,56.95,56.98,56.92,56.98,9642.0,47.4325,47.4575,47.4075,47.4575,9642.0
2019-06-20 13:10:00,56.97,56.97,56.94,56.95,9572.0,47.4492,47.4492,47.4242,47.4325,9572.0
2019-06-20 13:20:00,56.96,57.08,56.93,57.07,69715.0,47.4408,47.5408,47.4159,47.5325,69715.0
2019-06-20 13:30:00,57.07,57.08,56.98,56.99,12284.0,47.5325,47.5408,47.4575,47.4658,12284.0
2019-06-20 13:40:00,56.98,56.99,56.92,56.97,10143.0,47.4575,47.4658,47.4075,47.4492,10143.0
2019-06-20 13:50:00,56.98,56.98,56.93,56.95,11008.0,47.4575,47.4575,47.4159,47.4325,11008.0
2019-06-20 14:00:00,56.94,57.0,56.93,56.99,10358.0,47.4242,47.4742,47.4159,47.4658,10358.0
2019-06-20 14:10:00,56.99,57.03,56.96,57.02,9942.0,47.4658,47.4991,47.4408,47.4908,9942.0
2019-06-20 14:20:00,57.03,57.03,56.97,56.99,11281.0,47.4991,47.4991,47.4492,47.4658,11281.0
2019-06-20 14:30:00,56.99,57.02,56.98,57.0,17836.0,47.4658,47.4908,47.4575,47.4742,17836.0
2019-06-20 14:40:00,57.0,57.06,57.0,57.05,21899.0,47.4742,47.5241,47.4742,47.5158,21899.0
2019-06-20 14:50:00,57.04,57.1,57.01,57.09,10470.0,47.5075,47.5574,47.4825,47.5491,10470.0
2019-06-20 15:00:00,57.09,57.09,56.99,57.01,22024.0,47.5491,47.5491,47.4658,47.4825,22024.0
2019-06-20 15:10:00,57.01,57.1,57.01,57.08,15845.0,47.4825,47.5574,47.4825,47.5408,15845.0
2019-06-20 15:20:00,57.09,57.22,57.09,57.21,23355.0,47.5491,47.6574,47.5491,47.6491,23355.0
2019-06-20 15:30:00,57.21,57.27,57.19,57.26,27834.0,47.6491,47.699,47.6324,47.6907,27834.0
2019-06-20 15:40:00,57.27,57.41,57.27,57.41,59016.0,47.699,47.8156,47.699,47.8156,59016.0
2019-06-20 15:50:00,57.4,57.49,57.39,57.39,98788.0,47.8073,47.8823,47.799,47.799,98788.0
2019-06-21 09:30:00,57.41,57.68,57.38,57.48,43661.0,47.8156,48.0405,47.7906,47.8739,43661.0
2019-06-21 09:40:00,57.47,57.55,57.44,57.5,23210.0,47.8656,47.9322,47.8406,47.8906,23210.0
2019-06-21 09:50:00,57.51,57.64,57.47,57.51,23724.0,47.8989,48.0072,47.8656,47.8989,23724.0
2019-06-21 10:00:00,57.51,57.62,57.42,57.61,35938.0,47.8989,47.9905,47.824,47.9822,35938.0
2019-06-21 10:10:00,57.6,57.76,57.57,57.75,33510.0,47.9739,48.1071,47.9489,48.0988,33510.0
2019-06-21 10:20:00,57.75,57.84,57.72,57.76,30349.0,48.0988,48.1738,48.0738,48.1071,30349.0
2019-06-21 10:30:00,57.76,57.88,57.76,57.86,21489.0,48.1071,48.2071,48.1071,48.1904,21489.0
2019-06-21 10:40:00,57.87,58.06,57.87,58.03,84978.0,48.1988,48.357,48.1988,48.332,84978.0
2019-06-21 10:50:00,58.05,58.07,57.88,57.88,32818.0,48.3487,48.3653,48.2071,48.2071,32818.0
2019-06-21 11:00:00,57.89,58.14,57.88,58.1,49971.0,48.2154,48.4236,48.2071,48.3903,49971.0
2019-06-21 11:10:00,58.09,58.1,58.0,58.04,19981.0,48.382,48.3903,48.307,48.3403,19981.0
2019-06-21 11:20:00,58.04,58.06,57.93,57.94,35431.0,48.3403,48.357,48.2487,48.2571,35431.0
2019-06-21 11:30:00,57.94,57.99,57.78,57.78,70231.0,48.2571,48.2987,48.1238,48.1238,70231.0
2019-06-21 11:40:00,57.78,57.81,57.66,57.67,24347.0,48.1238,48.1488,48.0239,48.0322,24347.0
2019-06-21 11:50:00,57.66,57.67,57.52,57.54,30383.0,48.0239,48.0322,47.9073,47.9239,30383.0
2019-06-21 12:00:00,57.54,57.61,57.48,57.48,27301.0,47.9239,47.9822,47.8739,47.8739,27301.0
2019-06-21 12:10:00,57.47,57.5,57.37,57.37,30559.0,47.8656,47.8906,47.7823,47.7823,30559.0
2019-06-21 12:20:00,57.37,57.53,57.37,57.52,22379.0,47.7823,47.9156,47.7823,47.9073,22379.0
2019-06-21 12:30:00,57.5,57.55,57.46,57.54,26484.0,47.8906,47.9322,47.8573,47.9239,26484.0
2019-06-21 12:40:00,57.53,57.54,57.49,57.53,11684.0,47.9156,47.9239,47.8823,47.9156,11684.0
2019-06-21 12:50:00,57.52,57.58,57.49,57.5,19199.0,47.9073,47.9572,47.8823,47.8906,19199.0
2019-06-21 13:00:00,57.49,57.5,57.44,57.49,22854.0,47.8823,47.8906,47.8406,47.8823,22854.0
2019-06-21 13:10:00,57.48,57.49,57.44,57.45,5761.0,47.8739,47.8823,47.8406,47.849,5761.0
2019-06-21 13:20:00,57.45,57.5,57.42,57.5,21672.0,47.849,47.8906,47.824,47.8906,21672.0
2019-06-21 13:30:00,57.5,57.54,57.49,57.54,12248.0,47.8906,47.9239,47.8823,47.9239,12248.0
2019-06-21 13:40:00,57.54,57.58,57.53,57.58,7833.0,47.9239,47.9572,47.9156,47.9572,7833.0
2019-06-21 13:50:00,57.59,57.6,57.57,57.57,12977.0,47.9656,47.9739,47.9489,47.9489,12977.0
2019-06-21 14:00:00,57.56,57.62,57.54,57.55,12572.0,47.9406,47.9905,47.9239,47.9322,12572.0
2019-06-21 14:10:00,57.54,57.55,57.49,57.49,14183.0,47.9239,47.9322,47.8823,47.8823,14183.0
2019-06-21 14:20:00,57.49,57.58,57.48,57.57,12274.0,47.8823,47.9572,47.8739,47.9489,12274.0
2019-06-21 14:30:00,57.57,57.58,57.49,57.5,17145.0,47.9489,47.9572,47.8823,47.8906,17145.0
2019-06-21 14:40:00,57.49,57.55,57.49,57.55,19560.0,47.8823,47.9322,47.8823,47.9322,19560.0
2019-06-21 14:50:00,57.55,57.55,57.49,57.51,14168.0,47.9322,47.9322,47.8823,47.8989,14168.0
2019-06-21 15:00:00,57.52,57.63,57.52,57.63,16870.0,47.9073,47.9989,47.9073,47.9989,16870.0
2019-06-21 15:10:00,57.63,57.71,57.62,57.69,10802.0,47.9989,48.0655,47.9905,48.0488,10802.0
2019-06-21 15:20:00,57.68,57.68,57.63,57.63,19328.0,48.0405,48.0405,47.9989,47.9989,19328.0
2019-06-21 15:30:00,57.64,57.65,57.54,57.54,24004.0,48.0072,48.0155,47.9239,47.9239,24004.0
2019-06-21 15:40:00,57.53,57.63,57.53,57.53,55984.0,47.9156,47.9989,47.9156,47.9156,55984.0
2019-06-21 15:50:00,57.53,57.53,56.99,57.04,402696.0,47.9156,47.9156,47.4658,47.5075,402696.0
2019-06-24 09:30:00,57.25,57.25,56.96,57.08,83958.0,47.6824,47.6824,47.4408,47.5408,83958.0
2019-06-24 09:40:00,57.08,57.23,57.07,57.21,38766.0,47.5408,47.6657,47.5325,47.6491,38766.0
2019-06-24 09:50:00,57.23,57.26,57.06,57.07,42068.0,47.6657,47.6907,47.5241,47.5325,42068.0
2019-06-24 10:00:00,57.05,57.09,57.0,57.0,50386.0,47.5158,47.5491,47.4742,47.4742,50386.0
2019-06-24 10:10:00,56.99,57.02,56.94,56.96,42241.0,47.4658,47.4908,47.4242,47.4408,42241.0
2019-06-24 10:20:00,56.96,56.97,56.83,56.86,27990.0,47.4408,47.4492,47.3326,47.3576,27990.0
2019-06-24 10:30:00,56.86,56.87,56.81,56.83,35218.0,47.3576,47.3659,47.3159,47.3326,35218.0
2019-06-24 10:40:00,56.83,56.84,56.74,56.74,23724.0,47.3326,47.3409,47.2576,47.2576,23724.0
2019-06-24 10:50:00,56.74,56.78,56.69,56.75,27337.0,47.2576,47.2909,47.216,47.2659,27337.0
2019-06-24 11:00:00,56.75,56.92,56.75,56.9,48212.0,47.2659,47.4075,47.2659,47.3909,48212.0
2019-06-24 11:10:00,56.9,56.97,56.86,56.91,19039.0,47.3909,47.4492,47.3576,47.3992,19039.0
2019-06-24 11:20:00,56.92,56.96,56.88,56.96,19047.0,47.4075,47.4408,47.3742,47.4408,19047.0
2019-06-24 11:30:00,56.95,57.01,56.91,56.99,16687.0,47.4325,47.4825,47.3992,47.4658,16687.0
2019-06-24 11:40:00,56.99,56.99,56.9,56.96,12166.0,47.4658,47.4658,47.3909,47.4408,12166.0
2019-06-24 11:50:00,56.97,56.98,56.91,56.97,20511.0,47.4492,47.4575,47.3992,47.4492,20511.0
2019-06-24 12:00:00,56.98,57.01,56.97,56.99,26597.0,47.4575,47.4825,47.4492,47.4658,26597.0
2019-06-24 12:10:00,57.0,57.03,56.95,57.0,15341.0,47.4742,47.4991,47.4325,47.4742,15341.0
2019-06-24 12:20:00,56.99,57.01,56.96,56.97,13533.0,47.4658,47.4825,47.4408,47.4492,13533.0
2019-06-24 12:30:00,56.96,56.96,56.89,56.9,27624.0,47.4408,47.4408,47.3825,47.3909,27624.0
2019-06-24 12:40:00,56.9,56.92,56.87,56.9,15134.0,47.3909,47.4075,47.3659,47.3909,15134.0
2019-06-24 12:50:00,56.9,56.92,56.88,56.88,14073.0,47.3909,47.4075,47.3742,47.3742,14073.0
2019-06-24 13:00:00,56.89,56.9,56.86,56.9,10693.0,47.3825,47.3909,47.3576,47.3909,10693.0
2019-06-24 13:10:00,56.9,56.92,56.88,56.89,28038.0,47.3909,47.4075,47.3742,47.3825,28038.0
2019-06-24 13:20:00,56.9,56.9,56.85,56.88,22006.0,47.3909,47.3909,47.3492,47.3742,22006.0
2019-06-24 13:30:00,56.88,56.92,56.87,56.91,17442.0,47.3742,47.4075,47.3659,47.3992,17442.0
2019-06-24 13:40:00,56.92,56.92,56.86,56.9,14692.0,47.4075,47.4075,47.3576,47.3909,14692.0
2019-06-24 13:50:00,56.9,56.92,56.89,56.9,18357.0,47.3909,47.4075,47.3825,47.3909,18357.0
2019-06-24 14:00:00,56.9,56.99,56.88,56.97,20844.0,47.3909,47.4658,47.3742,47.4492,20844.0
2019-06-24 14:10:00,56.97,57.03,56.97,56.98,14544.0,47.4492,47.4991,47.4492,47.4575,14544.0
2019-06-24 14:20:00,56.98,57.01,56.94,56.94,13159.0,47.4575,47.4825,47.4242,47.4242,13159.0
2019-06-24 14:30:00,56.94,57.02,56.94,57.02,22377.0,47.4242,47.4908,47.4242,47.4908,22377.0
2019-06-24 14:40:00,57.01,57.03,56.99,57.01,27986.0,47.4825,47.4991,47.4658,47.4825,27986.0
2019-06-24 14:50:00,57.03,57.12,57.03,57.12,35779.0,47.4991,47.5741,47.4991,47.5741,35779.0
2019-06-24 15:00:00,57.12,57.16,57.1,57.11,30645.0,47.5741,47.6074,47.5574,47.5658,30645.0
2019-06-24 15:10:00,57.11,57.15,57.1,57.13,22736.0,47.5658,47.5991,47.5574,47.5824,22736.0
2019-06-24 15:20:00,57.13,57.22,57.13,57.2,41601.0,47.5824,47.6574,47.5824,47.6407,41601.0
2019-06-24 15:30:00,57.2,57.26,57.19,57.22,58154.0,47.6407,47.6907,47.6324,47.6574,58154.0
2019-06-24 15:40:00,57.22,57.24,57.17,57.22,60336.0,47.6574,47.674,47.6157,47.6574,60336.0
2019-06-24 15:50:00,57.22,57.24,57.15,57.2,126909.0,47.6574,47.674,47.5991,47.6407,126909.0
2019-06-25 09:30:00,57.1,57.19,56.94,57.03,42841.0,47.5574,47.6324,47.4242,47.4991,42841.0
2019-06-25 09:40:00,57.03,57.11,56.98,57.01,24753.0,47.4991,47.5658,47.4575,47.4825,24753.0
2019-06-25 09:50:00,57.0,57.07,56.95,57.06,28229.0,47.4742,47.5325,47.4325,47.5241,28229.0
2019-06-25 10:00:00,57.07,57.11,57.03,57.07,23170.0,47.5325,47.5658,47.4991,47.5325,23170.0
2019-06-25 10:10:00,57.07,57.07,56.91,57.03,24600.0,47.5325,47.5325,47.3992,47.4991,24600.0
2019-06-25 10:20:00,57.03,57.06,56.96,57.05,16579.0,47.4991,47.5241,47.4408,47.5158,16579.0
2019-06-25 10:30:00,57.04,57.11,56.95,56.99,22986.0,47.5075,47.5658,47.4325,47.4658,22986.0
2019-06-25 10:40:00,57.01,57.08,56.96,56.97,22451.0,47.4825,47.5408,47.4408,47.4492,22451.0
2019-06-25 10:50:00,56.96,57.0,56.86,56.91,30082.0,47.4408,47.4742,47.3576,47.3992,30082.0
2019-06-25 11:00:00,56.9,56.91,56.8,56.88,23263.0,47.3909,47.3992,47.3076,47.3742,23263.0
2019-06-25 11:10:00,56.89,56.97,56.85,56.94,12515.0,47.3825,47.4492,47.3492,47.4242,12515.0
2019-06-25 11:20:00,56.93,56.94,56.82,56.83,15177.0,47.4159,47.4242,47.3242,47.3326,15177.0
2019-06-25 11:30:00,56.83,56.85,56.72,56.72,19201.0,47.3326,47.3492,47.2409,47.2409,19201.0
2019-06-25 11:40:00,56.71,56.86,56.71,56.86,11517.0,47.2326,47.3576,47.2326,47.3576,11517.0
2019-06-25 11:50:00,56.86,56.86,56.75,56.79,10072.0,47.3576,47.3576,47.2659,47.2992,10072.0
2019-06-25 12:00:00,56.79,56.89,56.78,56.87,65842.0,47.2992,47.3825,47.2909,47.3659,65842.0
2019-06-25 12:10:00,56.87,56.9,56.81,56.83,9908.0,47.3659,47.3909,47.3159,47.3326,9908.0
2019-06-25 12:20:00,56.85,56.85,56.77,56.8,20722.0,47.3492,47.3492,47.2826,47.3076,20722.0
2019-06-25 12:30:00,56.79,56.8,56.62,56.63,16624.0,47.2992,47.3076,47.1577,47.166,16624.0
2019-06-25 12:40:00,56.62,56.64,56.5,56.52,19692.0,47.1577,47.1743,47.0577,47.0744,19692.0
2019-06-25 12:50:00,56.52,56.53,56.49,56.5,10421.0,47.0744,47.0827,47.0494,47.0577,10421.0
2019-06-25 13:00:00,56.5,56.5,56.31,56.44,29648.0,47.0577,47.0577,46.8995,47.0077,29648.0
2019-06-25 13:10:00,56.42,56.42,56.32,56.36,21542.0,46.9911,46.9911,46.9078,46.9411,21542.0
2019-06-25 13:20:00,56.37,56.51,56.35,56.49,20262.0,46.9494,47.066,46.9328,47.0494,20262.0
2019-06-25 13:30:00,56.48,56.61,56.48,56.57,14579.0,47.0411,47.1493,47.0411,47.116,14579.0
2019-06-25 13:40:00,56.56,56.58,56.55,56.56,9948.0,47.1077,47.1243,47.0994,47.1077,9948.0
2019-06-25 13:50:00,56.57,56.58,56.5,56.51,15981.0,47.116,47.1243,47.0577,47.066,15981.0
2019-06-25 14:00:00,56.51,56.59,56.5,56.58,21572.0,47.066,47.1327,47.0577,47.1243,21572.0
2019-06-25 14:10:00,56.58,56.6,56.53,56.55,20925.0,47.1243,47.141,47.0827,47.0994,20925.0
2019-06-25 14:20:00,56.55,56.55,56.37,56.37,23975.0,47.0994,47.0994,46.9494,46.9494,23975.0
2019-06-25 14:30:00,56.36,56.36,56.14,56.22,39789.0,46.9411,46.9411,46.7579,46.8245,39789.0
2019-06-25 14:40:00,56.22,56.25,56.16,56.17,34165.0,46.8245,46.8495,46.7745,46.7829,34165.0
2019-06-25 14:50:00,56.17,56.17,56.09,56.13,57920.0,46.7829,46.7829,46.7162,46.7495,57920.0
2019-06-25 15:00:00,56.13,56.21,56.13,56.17,32358.0,46.7495,46.8162,46.7495,46.7829,32358.0
2019-06-25 15:10:00,56.18,56.18,56.07,56.09,22193.0,46.7912,46.7912,46.6996,46.7162,22193.0
2019-06-25 15:20:00,56.09,56.28,56.08,56.27,33964.0,46.7162,46.8745,46.7079,46.8662,33964.0
2019-06-25 15:30:00,56.26,56.33,56.24,56.33,32311.0,46.8578,46.9161,46.8412,46.9161,32311.0
2019-06-25 15:40:00,56.33,56.34,56.17,56.19,46960.0,46.9161,46.9245,46.7829,46.7995,46960.0
2019-06-25 15:50:00,56.19,56.2,56.02,56.1,158013.0,46.7995,46.8079,46.6579,46.7246,158013.0
2019-06-26 09:30:00,56.54,57.03,56.37,56.95,68152.0,47.091,47.4991,46.9494,47.4325,68152.0
2019-06-26 09:40:00,56.94,57.04,56.88,56.89,42432.0,47.4242,47.5075,47.3742,47.3825,42432.0
2019-06-26 09:50:00,56.91,57.0,56.86,56.91,49554.0,47.3992,47.4742,47.3576,47.3992,49554.0
2019-06-26 10:00:00,56.9,56.91,56.65,56.65,30843.0,47.3909,47.3992,47.1826,47.1826,30843.0
2019-06-26 10:10:00,56.65,56.67,56.45,56.49,36514.0,47.1826,47.1993,47.0161,47.0494,36514.0
2019-06-26 10:20:00,56.45,56.55,56.44,56.49,23789.0,47.0161,47.0994,47.0077,47.0494,23789.0
2019-06-26 10:30:00,56.49,56.56,56.43,56.55,21545.0,47.0494,47.1077,46.9994,47.0994,21545.0
2019-06-26 10:40:00,56.55,56.64,56.51,56.64,16398.0,47.0994,47.1743,47.066,47.1743,16398.0
2019-06-26 10:50:00,56.64,56.7,56.57,56.69,30784.0,47.1743,47.2243,47.116,47.216,30784.0
2019-06-26 11:00:00,56.69,56.76,56.69,56.7,24760.0,47.216,47.2743,47.216,47.2243,24760.0
2019-06-26 11:10:00,56.68,56.68,56.52,56.56,13893.0,47.2076,47.2076,47.0744,47.1077,13893.0
2019-06-26 11:20:00,56.54,56.64,56.54,56.64,17117.0,47.091,47.1743,47.091,47.1743,17117.0
2019-06-26 11:30:00,56.63,56.67,56.61,56.64,16338.0,47.166,47.1993,47.1493,47.1743,16338.0
2019-06-26 11:40:00,56.64,56.72,56.62,56.69,14057.0,47.1743,47.2409,47.1577,47.216,14057.0
2019-06-26 11:50:00,56.7,56.75,56.66,56.75,12235.0,47.2243,47.2659,47.191,47.2659,12235.0
2019-06-26 12:00:00,56.76,56.8,56.74,56.78,13018.0,47.2743,47.3076,47.2576,47.2909,13018.0
2019-06-26 12:10:00,56.78,56.82,56.75,56.77,10452.0,47.2909,47.3242,47.2659,47.2826,10452.0
2019-06-26 12:20:00,56.77,56.82,56.71,56.81,13326.0,47.2826,47.3242,47.2326,47.3159,13326.0
2019-06-26 12:30:00,56.8,56.89,56.8,56.86,19858.0,47.3076,47.3825,47.3076,47.3576,19858.0
2019-06-26 12:40:00,56.87,56.99,56.87,56.95,15495.0,47.3659,47.4658,47.3659,47.4325,15495.0
2019-06-26 12:50:00,56.95,56.98,56.89,56.89,17586.0,47.4325,47.4575,47.3825,47.3825,17586.0
2019-06-26 13:00:00,56.9,56.9,56.85,56.85,15235.0,47.3909,47.3909,47.3492,47.3492,15235.0
2019-06-26 13:10:00,56.84,56.87,56.8,56.81,9199.0,47.3409,47.3659,47.3076,47.3159,9199.0
2019-06-26 13:20:00,56.81,56.87,56.73,56.73,17419.0,47.3159,47.3659,47.2493,47.2493,17419.0
2019-06-26 13:30:00,56.72,56.76,56.66,56.68,13485.0,47.2409,47.2743,47.191,47.2076,13485.0
2019-06-26 13:40:00,56.68,56.72,56.64,56.67,11294.0,47.2076,47.2409,47.1743,47.1993,11294.0
2019-06-26 13:50:00,56.67,56.71,56.65,56.71,8786.0,47.1993,47.2326,47.1826,47.2326,8786.0
2019-06-26 14:00:00,56.72,56.75,56.68,56.68,8990.0,47.2409,47.2659,47.2076,47.2076,8990.0
2019-06-26 14:10:00,56.68,56.73,56.68,56.68,8438.0,47.2076,47.2493,47.2076,47.2076,8438.0
2019-06-26 14:20:00,56.69,56.72,56.61,56.67,11197.0,47.216,47.2409,47.1493,47.1993,11197.0
2019-06-26 14:30:00,56.67,56.67,56.61,56.64,32743.0,47.1993,47.1993,47.1493,47.1743,32743.0
2019-06-26 14:40:00,56.64,56.7,56.61,56.67,93261.0,47.1743,47.2243,47.1493,47.1993,93261.0
2019-06-26 14:50:00,56.67,56.71,56.63,56.68,17423.0,47.1993,47.2326,47.166,47.2076,17423.0
2019-06-26 15:00:00,56.67,56.75,56.67,56.74,23681.0,47.1993,47.2659,47.1993,47.2576,23681.0
2019-06-26 15:10:00,56.74,56.77,56.7,56.75,20639.0,47.2576,47.2826,47.2243,47.2659,20639.0
2019-06-26 15:20:00,56.74,56.81,56.73,56.74,15492.0,47.2576,47.3159,47.2493,47.2576,15492.0
2019-06-26 15:30:00,56.73,56.78,56.69,56.77,16667.0,47.2493,47.2909,47.216,47.2826,16667.0
2019-06-26 15:40:00,56.78,56.83,56.74,56.76,29483.0,47.2909,47.3326,47.2576,47.2743,29483.0
2019-06-26 15:50:00,56.76,56.79,56.58,56.59,136652.0,47.2743,47.2992,47.1243,47.1327,136652.0
2019-06-27 09:30:00,56.94,57.24,56.85,56.95,60040.0,47.4242,47.674,47.3492,47.4325,60040.0
2019-06-27 09:40:00,56.94,56.95,56.75,56.85,22240.0,47.4242,47.4325,47.2659,47.3492,22240.0
2019-06-27 09:50:00,56.84,56.91,56.77,56.85,20223.0,47.3409,47.3992,47.2826,47.3492,20223.0
2019-06-27 10:00:00,56.84,56.85,56.59,56.69,16946.0,47.3409,47.3492,47.1327,47.216,16946.0
2019-06-27 10:10:00,56.66,56.67,56.53,56.59,15787.0,47.191,47.1993,47.0827,47.1327,15787.0
2019-06-27 10:20:00,56.64,56.64,56.52,56.54,11149.0,47.1743,47.1743,47.0744,47.091,11149.0
2019-06-27 10:30:00,56.54,56.59,56.46,56.48,29969.0,47.091,47.1327,47.0244,47.0411,29969.0
2019-06-27 10:40:00,56.48,56.48,56.34,56.36,28753.0,47.0411,47.0411,46.9245,46.9411,28753.0
2019-06-27 10:50:00,56.35,56.36,56.3,56.32,24018.0,46.9328,46.9411,46.8911,46.9078,24018.0
2019-06-27 11:00:00,56.36,56.36,56.24,56.29,21532.0,46.9411,46.9411,46.8412,46.8828,21532.0
2019-06-27 11:10:00,56.28,56.33,56.12,56.23,27772.0,46.8745,46.9161,46.7412,46.8328,27772.0
2019-06-27 11:20:00,56.2,56.22,56.08,56.12,45341.0,46.8079,46.8245,46.7079,46.7412,45341.0
2019-06-27 11:30:00,56.11,56.12,56.03,56.06,17137.0,46.7329,46.7412,46.6663,46.6912,17137.0
2019-06-27 11:40:00,56.05,56.06,55.99,56.01,25796.0,46.6829,46.6912,46.6329,46.6496,25796.0
2019-06-27 11:50:00,56.0,56.07,55.99,56.01,21284.0,46.6413,46.6996,46.6329,46.6496,21284.0
2019-06-27 12:00:00,56.02,56.16,56.02,56.16,8800.0,46.6579,46.7745,46.6579,46.7745,8800.0
2019-06-27 12:10:00,56.17,56.21,56.14,56.15,12958.0,46.7829,46.8162,46.7579,46.7662,12958.0
2019-06-27 12:20:00,56.15,56.19,56.14,56.17,15897.0,46.7662,46.7995,46.7579,46.7829,15897.0
2019-06-27 12:30:00,56.19,56.26,56.18,56.25,7800.0,46.7995,46.8578,46.7912,46.8495,7800.0
2019-06-27 12:40:00,56.27,56.27,56.19,56.2,7906.0,46.8662,46.8662,46.7995,46.8079,7906.0
2019-06-27 12:50:00,56.21,56.21,56.19,56.19,6403.0,46.8162,46.8162,46.7995,46.7995,6403.0
2019-06-27 13:00:00,56.19,56.21,56.16,56.16,10063.0,46.7995,46.8162,46.7745,46.7745,10063.0
2019-06-27 13:10:00,56.15,56.15,56.11,56.12,6664.0,46.7662,46.7662,46.7329,46.7412,6664.0
2019-06-27 13:20:00,56.12,56.14,56.07,56.07,17456.0,46.7412,46.7579,46.6996,46.6996,17456.0
2019-06-27 13:30:00,56.06,56.14,56.06,56.07,13067.0,46.6912,46.7579,46.6912,46.6996,13067.0
2019-06-27 13:40:00,56.07,56.08,56.04,56.04,13681.0,46.6996,46.7079,46.6746,46.6746,13681.0
2019-06-27 13:50:00,56.04,56.04,55.98,55.98,12888.0,46.6746,46.6746,46.6246,46.6246,12888.0
2019-06-27 14:00:00,55.98,55.99,55.94,55.96,17887.0,46.6246,46.6329,46.5913,46.608,17887.0
2019-06-27 14:10:00,55.96,55.98,55.91,55.91,6722.0,46.608,46.6246,46.5663,46.5663,6722.0
2019-06-27 14:20:00,55.9,55.9,55.79,55.8,20532.0,46.558,46.558,46.4664,46.4747,20532.0
2019-06-27 14:30:00,55.8,55.81,55.7,55.71,49928.0,46.4747,46.483,46.3914,46.3997,49928.0
2019-06-27 14:40:00,55.71,55.71,55.63,55.64,28914.0,46.3997,46.3997,46.3331,46.3414,28914.0
2019-06-27 14:50:00,55.64,55.69,55.6,55.61,25010.0,46.3414,46.3831,46.3081,46.3165,25010.0
2019-06-27 15:00:00,55.62,55.62,55.58,55.58,19117.0,46.3248,46.3248,46.2915,46.2915,19117.0
2019-06-27 15:10:00,55.58,55.58,55.5,55.54,35207.0,46.2915,46.2915,46.2248,46.2581,35207.0
2019-06-27 15:20:00,55.54,55.55,55.48,55.55,19992.0,46.2581,46.2665,46.2082,46.2665,19992.0
2019-06-27 15:30:00,55.54,55.64,55.52,55.59,24693.0,46.2581,46.3414,46.2415,46.2998,24693.0
2019-06-27 15:40:00,55.59,55.67,55.59,55.64,15716.0,46.2998,46.3664,46.2998,46.3414,15716.0
2019-06-27 15:50:00,55.64,55.81,55.63,55.72,109980.0,46.3414,46.483,46.3331,46.4081,109980.0
2019-06-28 09:30:00,55.94,55.97,55.67,55.68,32724.0,46.5913,46.6163,46.3664,46.3748,32724.0
2019-06-28 09:40:00,55.67,55.68,55.46,55.48,66434.0,46.3664,46.3748,46.1915,46.2082,66434.0
2019-06-28 09:50:00,55.47,55.47,55.24,55.33,53607.0,46.1998,46.1998,46.0083,46.0832,53607.0
2019-06-28 10:00:00,55.33,55.34,55.13,55.17,54364.0,46.0832,46.0916,45.9167,45.95,54364.0
2019-06-28 10:10:00,55.19,55.25,55.1,55.2,63061.0,45.9666,46.0166,45.8917,45.975,63061.0
2019-06-28 10:20:00,55.19,55.32,55.11,55.2,66817.0,45.9666,46.0749,45.9,45.975,66817.0
2019-06-28 10:30:00,55.21,55.22,55.14,55.18,52057.0,45.9833,45.9916,45.925,45.9583,52057.0
2019-06-28 10:40:00,55.18,55.21,55.08,55.09,32656.0,45.9583,45.9833,45.875,45.8834,32656.0
2019-06-28 10:50:00,55.08,55.11,55.04,55.04,53116.0,45.875,45.9,45.8417,45.8417,53116.0
2019-06-28 11:00:00,55.04,55.04,54.88,54.93,95736.0,45.8417,45.8417,45.7084,45.7501,95736.0
2019-06-28 11:10:00,54.93,54.93,54.78,54.78,52923.0,45.7501,45.7501,45.6252,45.6252,52923.0
2019-06-28 11:20:00,54.78,54.85,54.75,54.8,49087.0,45.6252,45.6835,45.6002,45.6418,49087.0
2019-06-28 11:30:00,54.79,54.85,54.79,54.81,30125.0,45.6335,45.6835,45.6335,45.6501,30125.0
2019-06-28 11:40:00,54.82,54.83,54.77,54.79,33226.0,45.6585,45.6668,45.6168,45.6335,33226.0
2019-06-28 11:50:00,54.79,54.81,54.72,54.72,39354.0,45.6335,45.6501,45.5752,45.5752,39354.0
2019-06-28 12:00:00,54.72,54.76,54.67,54.69,34394.0,45.5752,45.6085,45.5335,45.5502,34394.0
2019-06-28 12:10:00,54.69,54.71,54.65,54.7,22185.0,45.5502,45.5669,45.5169,45.5585,22185.0
2019-06-28 12:20:00,54.7,54.76,54.67,54.67,60682.0,45.5585,45.6085,45.5335,45.5335,60682.0
2019-06-28 12:30:00,54.66,54.68,54.58,54.59,32590.0,45.5252,45.5419,45.4586,45.4669,32590.0
2019-06-28 12:40:00,54.58,54.6,54.52,54.52,33904.0,45.4586,45.4752,45.4086,45.4086,33904.0
2019-06-28 12:50:00,54.52,54.54,54.41,54.42,43163.0,45.4086,45.4253,45.317,45.3253,43163.0
2019-06-28 13:00:00,54.42,54.42,54.25,54.25,56322.0,45.3253,45.3253,45.1837,45.1837,56322.0
2019-06-28 13:10:00,54.25,54.29,54.19,54.26,45042.0,45.1837,45.217,45.1338,45.1921,45042.0
2019-06-28 13:20:00,54.26,54.26,54.15,54.16,31233.0,45.1921,45.1921,45.1004,45.1088,31233.0
2019-06-28 13:30:00,54.16,54.22,54.13,54.18,35025.0,45.1088,45.1587,45.0838,45.1254,35025.0
2019-06-28 13:40:00,54.2,54.21,54.16,54.18,32377.0,45.1421,45.1504,45.1088,45.1254,32377.0
2019-06-28 13:50:00,54.18,54.23,54.17,54.17,27397.0,45.1254,45.1671,45.1171,45.1171,27397.0
2019-06-28 14:00:00,54.17,54.2,54.06,54.07,40190.0,45.1171,45.1421,45.0255,45.0338,40190.0
2019-06-28 14:10:00,54.08,54.08,54.04,54.08,26133.0,45.0421,45.0421,45.0088,45.0421,26133.0
2019-06-28 14:20:00,54.08,54.12,54.06,54.08,31845.0,45.0421,45.0755,45.0255,45.0421,31845.0
2019-06-28 14:30:00,54.09,54.17,54.08,54.13,59059.0,45.0505,45.1171,45.0421,45.0838,59059.0
2019-06-28 14:40:00,54.12,54.18,54.11,54.11,20474.0,45.0755,45.1254,45.0671,45.0671,20474.0
2019-06-28 14:50:00,54.1,54.13,54.03,54.06,56999.0,45.0588,45.0838,45.0005,45.0255,56999.0
2019-06-28 15:00:00,54.06,54.2,54.06,54.2,41131.0,45.0255,45.1421,45.0255,45.1421,41131.0
2019-06-28 15:10:00,54.19,54.26,54.19,54.26,37943.0,45.1338,45.1921,45.1338,45.1921,37943.0
2019-06-28 15:20:00,54.26,54.3,54.21,54.21,26705.0,45.1921,45.2254,45.1504,45.1504,26705.0
2019-06-28 15:30:00,54.21,54.28,54.19,54.2,47646.0,45.1504,45.2087,45.1338,45.1421,47646.0
2019-06-28 15:40:00,54.19,54.21,54.14,54.15,48566.0,45.1338,45.1504,45.0921,45.1004,48566.0
2019-06-28 15:50:00,54.16,55.0,54.12,54.64,881010.0,45.1088,45.8084,45.0755,45.5086,881010.0
2019-07-01 09:30:00,55.26,55.34,54.6,54.88,137571.0,46.0249,46.0916,45.4752,45.7084,137571.0
2019-07-01 09:40:00,54.89,54.98,54.75,54.77,67868.0,45.7168,45.7917,45.6002,45.6168,67868.0
2019-07-01 09:50:00,54.78,54.85,54.67,54.74,40140.0,45.6252,45.6835,45.5335,45.5918,40140.0
2019-07-01 10:00:00,54.75,54.83,54.71,54.72,51726.0,45.6002,45.6668,45.5669,45.5752,51726.0
2019-07-01 10:10:00,54.71,54.76,54.46,54.48,65125.0,45.5669,45.6085,45.3586,45.3753,65125.0
2019-07-01 10:20:00,54.48,54.52,54.23,54.24,74813.0,45.3753,45.4086,45.1671,45.1754,74813.0
2019-07-01 10:30:00,54.25,54.45,54.24,54.42,57492.0,45.1837,45.3503,45.1754,45.3253,57492.0
2019-07-01 10:40:00,54.42,54.55,54.42,54.42,36119.0,45.3253,45.4336,45.3253,45.3253,36119.0
2019-07-01 10:50:00,54.41,54.41,54.33,54.4,34841.0,45.317,45.317,45.2504,45.3087,34841.0
2019-07-01 11:00:00,54.41,54.53,54.37,54.5,32033.0,45.317,45.4169,45.2837,45.392,32033.0
2019-07-01 11:10:00,54.5,54.73,54.5,54.73,29221.0,45.392,45.5835,45.392,45.5835,29221.0
2019-07-01 11:20:00,54.75,54.77,54.67,54.72,62651.0,45.6002,45.6168,45.5335,45.5752,62651.0
2019-07-01 11:30:00,54.71,54.79,54.71,54.77,30065.0,45.5669,45.6335,45.5669,45.6168,30065.0
2019-07-01 11:40:00,54.76,54.79,54.64,54.64,15040.0,45.6085,45.6335,45.5086,45.5086,15040.0
2019-07-01 11:50:00,54.65,54.76,54.62,54.72,27749.0,45.5169,45.6085,45.4919,45.5752,27749.0
2019-07-01 12:00:00,54.73,54.76,54.69,54.71,17430.0,45.5835,45.6085,45.5502,45.5669,17430.0
2019-07-01 12:10:00,54.72,54.84,54.71,54.77,26754.0,45.5752,45.6751,45.5669,45.6168,26754.0
2019-07-01 12:20:00,54.76,54.76,54.66,54.69,17360.0,45.6085,45.6085,45.5252,45.5502,17360.0
2019-07-01 12:30:00,54.72,54.73,54.69,54.7,12573.0,45.5752,45.5835,45.5502,45.5585,12573.0
2019-07-01 12:40:00,54.7,54.75,54.66,54.74,17250.0,45.5585,45.6002,45.5252,45.5918,17250.0
2019-07-01 12:50:00,54.74,54.74,54.63,54.65,21084.0,45.5918,45.5918,45.5002,45.5169,21084.0
2019-07-01 13:00:00,54.68,54.85,54.68,54.79,31585.0,45.5419,45.6835,45.5419,45.6335,31585.0
2019-07-01 13:10:00,54.79,54.81,54.69,54.73,42684.0,45.6335,45.6501,45.5502,45.5835,42684.0
2019-07-01 13:20:00,54.74,54.76,54.69,54.76,14762.0,45.5918,45.6085,45.5502,45.6085,14762.0
2019-07-01 13:30:00,54.75,54.8,54.7,54.77,24834.0,45.6002,45.6418,45.5585,45.6168,24834.0
2019-07-01 13:40:00,54.77,54.79,54.76,54.77,8455.0,45.6168,45.6335,45.6085,45.6168,8455.0
2019-07-01 13:50:00,54.78,54.79,54.77,54.78,11386.0,45.6252,45.6335,45.6168,45.6252,11386.0
2019-07-01 14:00:00,54.79,54.79,54.7,54.75,16314.0,45.6335,45.6335,45.5585,45.6002,16314.0
2019-07-01 14:10:00,54.75,54.79,54.72,54.72,21230.0,45.6002,45.6335,45.5752,45.5752,21230.0
2019-07-01 14:20:00,54.72,54.74,54.64,54.64,16254.0,45.5752,45.5918,45.5086,45.5086,16254.0
2019-07-01 14:30:00,54.63,54.71,54.62,54.69,25518.0,45.5002,45.5669,45.4919,45.5502,25518.0
2019-07-01 14:40:00,54.69,54.73,54.68,54.71,22053.0,45.5502,45.5835,45.5419,45.5669,22053.0
2019-07-01 14:50:00,54.72,54.74,54.66,54.66,15407.0,45.5752,45.5918,45.5252,45.5252,15407.0
2019-07-01 15:00:00,54.65,54.74,54.65,54.71,15145.0,45.5169,45.5918,45.5169,45.5669,15145.0
2019-07-01 15:10:00,54.71,54.73,54.66,54.73,34097.0,45.5669,45.5835,45.5252,45.5835,34097.0
2019-07-01 15:20:00,54.74,54.76,54.71,54.73,41453.0,45.5918,45.6085,45.5669,45.5835,41453.0
2019-07-01 15:30:00,54.73,54.79,54.73,54.75,31573.0,45.5835,45.6335,45.5835,45.6002,31573.0
2019-07-01 15:40:00,54.75,54.79,54.7,54.7,37278.0,45.6002,45.6335,45.5585,45.5585,37278.0
2019-07-01 15:50:00,54.71,54.8,54.67,54.76,169140.0,45.5669,45.6418,45.5335,45.6085,169140.0
2019-07-02 09:30:00,54.83,54.98,54.8,54.94,25817.0,45.6668,45.7917,45.6418,45.7584,25817.0
2019-07-02 09:40:00,54.94,55.34,54.94,55.34,51304.0,45.7584,46.0916,45.7584,46.0916,51304.0
2019-07-02 09:50:00,55.35,55.52,55.29,55.43,40515.0,46.0999,46.2415,46.0499,46.1665,40515.0
2019-07-02 10:00:00,55.41,55.62,55.4,55.57,43588.0,46.1499,46.3248,46.1415,46.2831,43588.0
2019-07-02 10:10:00,55.58,55.63,55.49,55.56,65250.0,46.2915,46.3331,46.2165,46.2748,65250.0
2019-07-02 10:20:00,55.55,55.7,55.52,55.7,36461.0,46.2665,46.3914,46.2415,46.3914,36461.0
2019-07-02 10:30:00,55.7,55.76,55.69,55.7,47834.0,46.3914,46.4414,46.3831,46.3914,47834.0
2019-07-02 10:40:00,55.7,55.72,55.62,55.62,27770.0,46.3914,46.4081,46.3248,46.3248,27770.0
2019-07-02 10:50:00,55.62,55.69,55.61,55.66,21070.0,46.3248,46.3831,46.3165,46.3581,21070.0
2019-07-02 11:00:00,55.66,55.67,55.62,55.62,29261.0,46.3581,46.3664,46.3248,46.3248,29261.0
2019-07-02 11:10:00,55.61,55.62,55.53,55.59,27917.0,46.3165,46.3248,46.2498,46.2998,27917.0
2019-07-02 11:20:00,55.59,55.59,55.38,55.38,26585.0,46.2998,46.2998,46.1249,46.1249,26585.0
2019-07-02 11:30:00,55.37,55.42,55.33,55.37,39448.0,46.1166,46.1582,46.0832,46.1166,39448.0
2019-07-02 11:40:00,55.34,55.49,55.32,55.49,21778.0,46.0916,46.2165,46.0749,46.2165,21778.0
2019-07-02 11:50:00,55.48,55.51,55.46,55.49,14709.0,46.2082,46.2332,46.1915,46.2165,14709.0
2019-07-02 12:00:00,55.49,55.49,55.39,55.47,17980.0,46.2165,46.2165,46.1332,46.1998,17980.0
2019-07-02 12:10:00,55.49,55.53,55.45,55.53,11620.0,46.2165,46.2498,46.1832,46.2498,11620.0
2019-07-02 12:20:00,55.53,55.58,55.48,55.48,14149.0,46.2498,46.2915,46.2082,46.2082,14149.0
2019-07-02 12:30:00,55.51,55.51,55.38,55.41,16878.0,46.2332,46.2332,46.1249,46.1499,16878.0
2019-07-02 12:40:00,55.4,55.42,55.37,55.42,14712.0,46.1415,46.1582,46.1166,46.1582,14712.0
2019-07-02 12:50:00,55.42,55.48,55.42,55.47,9407.0,46.1582,46.2082,46.1582,46.1998,9407.0
2019-07-02 13:00:00,55.46,55.49,55.38,55.49,10528.0,46.1915,46.2165,46.1249,46.2165,10528.0
2019-07-02 13:10:00,55.49,55.55,55.49,55.55,14467.0,46.2165,46.2665,46.2165,46.2665,14467.0
2019-07-02 13:20:00,55.54,55.58,55.52,55.56,13673.0,46.2581,46.2915,46.2415,46.2748,13673.0
2019-07-02 13:30:00,55.55,55.57,55.53,55.57,9588.0,46.2665,46.2831,46.2498,46.2831,9588.0
2019-07-02 13:40:00,55.56,55.56,55.51,55.55,12529.0,46.2748,46.2748,46.2332,46.2665,12529.0
2019-07-02 13:50:00,55.55,55.58,55.54,55.57,8500.0,46.2665,46.2915,46.2581,46.2831,8500.0
2019-07-02 14:00:00,55.58,55.67,55.57,55.67,8572.0,46.2915,46.3664,46.2831,46.3664,8572.0
2019-07-02 14:10:00,55.67,55.71,55.65,55.67,19631.0,46.3664,46.3997,46.3498,46.3664,19631.0
2019-07-02 14:20:00,55.67,55.74,55.67,55.74,9088.0,46.3664,46.4247,46.3664,46.4247,9088.0
2019-07-02 14:30:00,55.74,55.76,55.69,55.7,27635.0,46.4247,46.4414,46.3831,46.3914,27635.0
2019-07-02 14:40:00,55.71,55.76,55.71,55.73,12974.0,46.3997,46.4414,46.3997,46.4164,12974.0
2019-07-02 14:50:00,55.73,55.73,55.69,55.7,14437.0,46.4164,46.4164,46.3831,46.3914,14437.0
2019-07-02 15:00:00,55.71,55.8,55.71,55.79,17942.0,46.3997,46.4747,46.3997,46.4664,17942.0
2019-07-02 15:10:00,55.79,55.81,55.72,55.78,30437.0,46.4664,46.483,46.4081,46.458,30437.0
2019-07-02 15:20:00,55.79,55.84,55.75,55.83,13325.0,46.4664,46.508,46.4331,46.4997,13325.0
2019-07-02 15:30:00,55.83,55.89,55.83,55.88,17127.0,46.4997,46.5497,46.4997,46.5413,17127.0
2019-07-02 15:40:00,55.9,55.9,55.8,55.8,33517.0,46.558,46.558,46.4747,46.4747,33517.0
2019-07-02 15:50:00,55.8,55.9,55.73,55.81,121489.0,46.4747,46.558,46.4164,46.483,121489.0
2019-07-03 09:30:00,55.77,55.96,55.68,55.81,53714.0,46.7376,46.8968,46.6621,46.7711,53714.0
2019-07-03 09:40:00,55.81,55.89,55.58,55.58,43664.0,46.7711,46.8381,46.5783,46.5783,43664.0
2019-07-03 09:50:00,55.6,55.67,55.58,55.6,31199.0,46.5951,46.6538,46.5783,46.5951,31199.0
2019-07-03 10:00:00,55.61,55.69,55.59,55.69,29567.0,46.6035,46.6705,46.5867,46.6705,29567.0
2019-07-03 10:10:00,55.69,55.69,55.54,55.63,20854.0,46.6705,46.6705,46.5448,46.6202,20854.0
2019-07-03 10:20:00,55.64,55.77,55.62,55.72,36844.0,46.6286,46.7376,46.6118,46.6957,36844.0
2019-07-03 10:30:00,55.74,55.81,55.69,55.76,33905.0,46.7124,46.7711,46.6705,46.7292,33905.0
2019-07-03 10:40:00,55.77,55.94,55.77,55.91,24438.0,46.7376,46.88,46.7376,46.8549,24438.0
2019-07-03 10:50:00,55.91,56.04,55.9,56.02,41933.0,46.8549,46.9638,46.8465,46.9471,41933.0
2019-07-03 11:00:00,56.03,56.08,56.02,56.02,22696.0,46.9554,46.9973,46.9471,46.9471,22696.0
2019-07-03 11:10:00,56.02,56.09,56.02,56.05,18017.0,46.9471,47.0057,46.9471,46.9722,18017.0
2019-07-03 11:20:00,56.05,56.09,56.02,56.08,19662.0,46.9722,47.0057,46.9471,46.9973,19662.0
2019-07-03 11:30:00,56.08,56.19,56.07,56.19,22268.0,46.9973,47.0895,46.989,47.0895,22268.0
2019-07-03 11:40:00,56.19,56.31,56.18,56.3,26097.0,47.0895,47.1901,47.0812,47.1817,26097.0
2019-07-03 11:50:00,56.29,56.4,56.29,56.39,24990.0,47.1733,47.2655,47.1733,47.2571,24990.0
2019-07-03 12:00:00,56.39,56.41,56.35,56.37,19382.0,47.2571,47.2739,47.2236,47.2404,19382.0
2019-07-03 12:10:00,56.38,56.44,56.38,56.44,20238.0,47.2488,47.299,47.2488,47.299,20238.0
2019-07-03 12:20:00,56.45,56.54,56.45,56.47,41419.0,47.3074,47.3828,47.3074,47.3242,41419.0
2019-07-03 12:30:00,56.46,56.5,56.42,56.42,27238.0,47.3158,47.3493,47.2823,47.2823,27238.0
2019-07-03 12:40:00,56.42,56.45,56.38,56.44,31692.0,47.2823,47.3074,47.2488,47.299,31692.0
2019-07-03 12:50:00,56.44,56.49,56.37,56.48,72133.0,47.299,47.3409,47.2404,47.3326,72133.0
2019-07-05 09:30:00,56.0,56.4,56.0,56.13,28969.0,46.9303,47.2655,46.9303,47.0393,28969.0
2019-07-05 09:40:00,56.11,56.2,56.06,56.06,32174.0,47.0225,47.0979,46.9806,46.9806,32174.0
2019-07-05 09:50:00,56.05,56.12,55.95,55.95,18892.0,46.9722,47.0309,46.8884,46.8884,18892.0
2019-07-05 10:00:00,55.96,55.97,55.81,55.93,22524.0,46.8968,46.9052,46.7711,46.8716,22524.0
2019-07-05 10:10:00,55.91,55.95,55.86,55.95,20555.0,46.8549,46.8884,46.813,46.8884,20555.0
2019-07-05 10:20:00,55.94,55.98,55.86,55.96,12576.0,46.88,46.9135,46.813,46.8968,12576.0
2019-07-05 10:30:00,55.95,55.95,55.83,55.84,12331.0,46.8884,46.8884,46.7878,46.7962,12331.0
2019-07-05 10:40:00,55.83,55.84,55.72,55.8,10970.0,46.7878,46.7962,46.6957,46.7627,10970.0
2019-07-05 10:50:00,55.79,55.89,55.78,55.89,13208.0,46.7543,46.8381,46.7459,46.8381,13208.0
2019-07-05 11:00:00,55.88,55.98,55.83,55.97,9331.0,46.8297,46.9135,46.7878,46.9052,9331.0
2019-07-05 11:10:00,55.99,56.07,55.96,56.06,10952.0,46.9219,46.989,46.8968,46.9806,10952.0
2019-07-05 11:20:00,56.06,56.11,56.02,56.08,13152.0,46.9806,47.0225,46.9471,46.9973,13152.0
2019-07-05 11:30:00,56.08,56.15,56.07,56.15,9681.0,46.9973,47.056,46.989,47.056,9681.0
2019-07-05 11:40:00,56.15,56.15,56.03,56.09,11202.0,47.056,47.056,46.9554,47.0057,11202.0
2019-07-05 11:50:00,56.09,56.2,56.09,56.2,14076.0,47.0057,47.0979,47.0057,47.0979,14076.0
2019-07-05 12:00:00,56.21,56.23,56.17,56.22,9707.0,47.1063,47.1231,47.0728,47.1147,9707.0
2019-07-05 12:10:00,56.21,56.32,56.21,56.3,12131.0,47.1063,47.1985,47.1063,47.1817,12131.0
2019-07-05 12:20:00,56.3,56.35,56.27,56.35,12867.0,47.1817,47.2236,47.1566,47.2236,12867.0
2019-07-05 12:30:00,56.36,56.44,56.35,56.44,11868.0,47.232,47.299,47.2236,47.299,11868.0
2019-07-05 12:40:00,56.44,56.45,56.41,56.41,4937.0,47.299,47.3074,47.2739,47.2739,4937.0
2019-07-05 12:50:00,56.41,56.46,56.41,56.44,5275.0,47.2739,47.3158,47.2739,47.299,5275.0
2019-07-05 13:00:00,56.43,56.44,56.39,56.42,6270.0,47.2907,47.299,47.2571,47.2823,6270.0
2019-07-05 13:10:00,56.43,56.46,56.43,56.46,5052.0,47.2907,47.3158,47.2907,47.3158,5052.0
2019-07-05 13:20:00,56.46,56.55,56.46,56.55,10861.0,47.3158,47.3912,47.3158,47.3912,10861.0
2019-07-05 13:30:00,56.56,56.58,56.52,56.57,5541.0,47.3996,47.4164,47.3661,47.408,5541.0
2019-07-05 13:40:00,56.56,56.6,56.53,56.54,8103.0,47.3996,47.4331,47.3745,47.3828,8103.0
2019-07-05 13:50:00,56.54,56.54,56.48,56.48,7485.0,47.3828,47.3828,47.3326,47.3326,7485.0
2019-07-05 14:00:00,56.48,56.54,56.46,56.46,8175.0,47.3326,47.3828,47.3158,47.3158,8175.0
2019-07-05 14:10:00,56.47,56.49,56.46,56.49,6528.0,47.3242,47.3409,47.3158,47.3409,6528.0
2019-07-05 14:20:00,56.48,56.51,56.48,56.49,6496.0,47.3326,47.3577,47.3326,47.3409,6496.0
2019-07-05 14:30:00,56.51,56.58,56.51,56.55,13931.0,47.3577,47.4164,47.3577,47.3912,13931.0
2019-07-05 14:40:00,56.55,56.64,56.54,56.64,10982.0,47.3912,47.4667,47.3828,47.4667,10982.0
2019-07-05 14:50:00,56.64,56.7,56.64,56.7,17211.0,47.4667,47.5169,47.4667,47.5169,17211.0
2019-07-05 15:00:00,56.7,56.72,56.65,56.67,20043.0,47.5169,47.5337,47.475,47.4918,20043.0
2019-07-05 15:10:00,56.68,56.68,56.61,56.63,17428.0,47.5002,47.5002,47.4415,47.4583,17428.0
2019-07-05 15:20:00,56.63,56.69,56.63,56.69,9969.0,47.4583,47.5086,47.4583,47.5086,9969.0
2019-07-05 15:30:00,56.68,56.71,56.62,56.62,22352.0,47.5002,47.5253,47.4499,47.4499,22352.0
2019-07-05 15:40:00,56.62,56.62,56.56,56.57,27037.0,47.4499,47.4499,47.3996,47.408,27037.0
2019-07-05 15:50:00,56.56,56.63,56.44,56.61,138570.0,47.3996,47.4583,47.299,47.4415,138570.0
2019-07-08 09:30:00,56.15,56.25,56.04,56.04,35047.0,47.056,47.1398,46.9638,46.9638,35047.0
2019-07-08 09:40:00,56.03,56.12,55.97,56.12,29209.0,46.9554,47.0309,46.9052,47.0309,29209.0
2019-07-08 09:50:00,56.13,56.2,56.12,56.19,16210.0,47.0393,47.0979,47.0309,47.0895,16210.0
2019-07-08 10:00:00,56.18,56.24,56.15,56.21,21467.0,47.0812,47.1314,47.056,47.1063,21467.0
2019-07-08 10:10:00,56.2,56.22,56.11,56.21,38880.0,47.0979,47.1147,47.0225,47.1063,38880.0
2019-07-08 10:20:00,56.22,56.22,56.06,56.08,18037.0,47.1147,47.1147,46.9806,46.9973,18037.0
2019-07-08 10:30:00,56.07,56.27,56.04,56.26,18161.0,46.989,47.1566,46.9638,47.1482,18161.0
2019-07-08 10:40:00,56.26,56.32,56.19,56.26,22028.0,47.1482,47.1985,47.0895,47.1482,22028.0
2019-07-08 10:50:00,56.25,56.3,56.21,56.29,15720.0,47.1398,47.1817,47.1063,47.1733,15720.0
2019-07-08 11:00:00,56.3,56.34,56.28,56.31,16172.0,47.1817,47.2152,47.165,47.1901,16172.0
2019-07-08 11:10:00,56.3,56.44,56.3,56.44,19324.0,47.1817,47.299,47.1817,47.299,19324.0
2019-07-08 11:20:00,56.45,56.47,56.33,56.34,23512.0,47.3074,47.3242,47.2069,47.2152,23512.0
2019-07-08 11:30:00,56.35,56.35,56.22,56.25,30421.0,47.2236,47.2236,47.1147,47.1398,30421.0
2019-07-08 11:40:00,56.25,56.25,56.16,56.19,19215.0,47.1398,47.1398,47.0644,47.0895,19215.0
2019-07-08 11:50:00,56.2,56.25,56.15,56.25,13540.0,47.0979,47.1398,47.056,47.1398,13540.0
2019-07-08 12:00:00,56.26,56.26,56.06,56.16,17950.0,47.1482,47.1482,46.9806,47.0644,17950.0
2019-07-08 12:10:00,56.18,56.18,56.12,56.16,12286.0,47.0812,47.0812,47.0309,47.0644,12286.0
2019-07-08 12:20:00,56.17,56.21,56.16,56.18,9469.0,47.0728,47.1063,47.0644,47.0812,9469.0
2019-07-08 12:30:00,56.17,56.23,56.17,56.18,11285.0,47.0728,47.1231,47.0728,47.0812,11285.0
2019-07-08 12:40:00,56.17,56.27,56.16,56.24,12950.0,47.0728,47.1566,47.0644,47.1314,12950.0
2019-07-08 12:50:00,56.24,56.27,56.2,56.23,12889.0,47.1314,47.1566,47.0979,47.1231,12889.0
2019-07-08 13:00:00,56.24,56.26,56.18,56.19,19015.0,47.1314,47.1482,47.0812,47.0895,19015.0
2019-07-08 13:10:00,56.19,56.23,56.15,56.21,10301.0,47.0895,47.1231,47.056,47.1063,10301.0
2019-07-08 13:20:00,56.22,56.26,56.22,56.23,7387.0,47.1147,47.1482,47.1147,47.1231,7387.0
2019-07-08 13:30:00,56.24,56.28,56.23,56.24,12046.0,47.1314,47.165,47.1231,47.1314,12046.0
2019-07-08 13:40:00,56.23,56.25,56.17,56.25,7274.0,47.1231,47.1398,47.0728,47.1398,7274.0
2019-07-08 13:50:00,56.25,56.33,56.24,56.31,9858.0,47.1398,47.2069,47.1314,47.1901,9858.0
2019-07-08 14:00:00,56.3,56.31,56.23,56.26,15869.0,47.1817,47.1901,47.1231,47.1482,15869.0
2019-07-08 14:10:00,56.26,56.27,56.22,56.24,7935.0,47.1482,47.1566,47.1147,47.1314,7935.0
2019-07-08 14:20:00,56.25,56.27,56.18,56.27,13151.0,47.1398,47.1566,47.0812,47.1566,13151.0
2019-07-08 14:30:00,56.28,56.34,56.27,56.28,18441.0,47.165,47.2152,47.1566,47.165,18441.0
2019-07-08 14:40:00,56.28,56.32,56.27,56.32,15130.0,47.165,47.1985,47.1566,47.1985,15130.0
2019-07-08 14:50:00,56.32,56.32,56.22,56.22,15744.0,47.1985,47.1985,47.1147,47.1147,15744.0
2019-07-08 15:00:00,56.22,56.27,56.17,56.25,20183.0,47.1147,47.1566,47.0728,47.1398,20183.0
2019-07-08 15:10:00,56.25,56.27,56.22,56.24,15443.0,47.1398,47.1566,47.1147,47.1314,15443.0
2019-07-08 15:20:00,56.25,56.27,56.22,56.26,16201.0,47.1398,47.1566,47.1147,47.1482,16201.0
2019-07-08 15:30:00,56.27,56.3,56.23,56.28,22538.0,47.1566,47.1817,47.1231,47.165,22538.0
2019-07-08 15:40:00,56.29,56.29,56.19,56.23,43048.0,47.1733,47.1733,47.0895,47.1231,43048.0
2019-07-08 15:50:00,56.22,56.28,56.16,56.22,60847.0,47.1147,47.165,47.0644,47.1147,60847.0
2019-07-09 09:30:00,56.37,56.65,56.1,56.45,84493.0,47.2404,47.475,47.0141,47.3074,84493.0
2019-07-09 09:40:00,56.45,56.5,56.14,56.19,51008.0,47.3074,47.3493,47.0476,47.0895,51008.0
2019-07-09 09:50:00,56.19,56.19,56.06,56.17,49770.0,47.0895,47.0895,46.9806,47.0728,49770.0
2019-07-09 10:00:00,56.18,56.32,56.18,56.28,64646.0,47.0812,47.1985,47.0812,47.165,64646.0
2019-07-09 10:10:00,56.29,56.41,56.29,56.41,31125.0,47.1733,47.2739,47.1733,47.2739,31125.0
2019-07-09 10:20:00,56.4,56.49,56.37,56.41,31391.0,47.2655,47.3409,47.2404,47.2739,31391.0
2019-07-09 10:30:00,56.41,56.53,56.35,56.53,32901.0,47.2739,47.3745,47.2236,47.3745,32901.0
2019-07-09 10:40:00,56.53,56.58,56.51,56.53,22710.0,47.3745,47.4164,47.3577,47.3745,22710.0
2019-07-09 10:50:00,56.55,56.6,56.5,56.58,25046.0,47.3912,47.4331,47.3493,47.4164,25046.0
2019-07-09 11:00:00,56.58,56.68,56.57,56.58,28703.0,47.4164,47.5002,47.408,47.4164,28703.0
2019-07-09 11:10:00,56.58,56.62,56.49,56.62,24285.0,47.4164,47.4499,47.3409,47.4499,24285.0
2019-07-09 11:20:00,56.62,56.62,56.45,56.45,23761.0,47.4499,47.4499,47.3074,47.3074,23761.0
2019-07-09 11:30:00,56.46,56.48,56.39,56.44,27935.0,47.3158,47.3326,47.2571,47.299,27935.0
2019-07-09 11:40:00,56.48,56.51,56.42,56.42,8118.0,47.3326,47.3577,47.2823,47.2823,8118.0
2019-07-09 11:50:00,56.42,56.5,56.4,56.48,11356.0,47.2823,47.3493,47.2655,47.3326,11356.0
2019-07-09 12:00:00,56.47,56.5,56.39,56.39,14276.0,47.3242,47.3493,47.2571,47.2571,14276.0
2019-07-09 12:10:00,56.39,56.45,56.38,56.45,13799.0,47.2571,47.3074,47.2488,47.3074,13799.0
2019-07-09 12:20:00,56.45,56.45,56.36,56.37,16129.0,47.3074,47.3074,47.232,47.2404,16129.0
2019-07-09 12:30:00,56.36,56.42,56.35,56.41,16490.0,47.232,47.2823,47.2236,47.2739,16490.0
2019-07-09 12:40:00,56.39,56.44,56.38,56.42,11113.0,47.2571,47.299,47.2488,47.2823,11113.0
2019-07-09 12:50:00,56.43,56.49,56.43,56.43,11876.0,47.2907,47.3409,47.2907,47.2907,11876.0
2019-07-09 13:00:00,56.43,56.43,56.36,56.36,19988.0,47.2907,47.2907,47.232,47.232,19988.0
2019-07-09 13:10:00,56.35,56.48,56.34,56.48,17529.0,47.2236,47.3326,47.2152,47.3326,17529.0
2019-07-09 13:20:00,56.48,56.53,56.48,56.48,20705.0,47.3326,47.3745,47.3326,47.3326,20705.0
2019-07-09 13:30:00,56.48,56.5,56.48,56.5,12968.0,47.3326,47.3493,47.3326,47.3493,12968.0
2019-07-09 13:40:00,56.5,56.51,56.49,56.5,8743.0,47.3493,47.3577,47.3409,47.3493,8743.0
2019-07-09 13:50:00,56.51,56.53,56.46,56.49,16284.0,47.3577,47.3745,47.3158,47.3409,16284.0
2019-07-09 14:00:00,56.49,56.5,56.46,56.46,16093.0,47.3409,47.3493,47.3158,47.3158,16093.0
2019-07-09 14:10:00,56.47,56.47,56.4,56.42,18776.0,47.3242,47.3242,47.2655,47.2823,18776.0
2019-07-09 14:20:00,56.41,56.41,56.31,56.38,21331.0,47.2739,47.2739,47.1901,47.2488,21331.0
2019-07-09 14:30:00,56.39,56.4,56.31,56.31,21803.0,47.2571,47.2655,47.1901,47.1901,21803.0
2019-07-09 14:40:00,56.3,56.33,56.27,56.28,31767.0,47.1817,47.2069,47.1566,47.165,31767.0
2019-07-09 14:50:00,56.28,56.36,56.28,56.35,26431.0,47.165,47.232,47.165,47.2236,26431.0
2019-07-09 15:00:00,56.35,56.36,56.25,56.26,22331.0,47.2236,47.232,47.1398,47.1482,22331.0
2019-07-09 15:10:00,56.26,56.28,56.19,56.22,30192.0,47.1482,47.165,47.0895,47.1147,30192.0
2019-07-09 15:20:00,56.22,56.26,56.17,56.26,29860.0,47.1147,47.1482,47.0728,47.1482,29860.0
2019-07-09 15:30:00,56.27,56.3,56.24,56.29,33144.0,47.1566,47.1817,47.1314,47.1733,33144.0
2019-07-09 15:40:00,56.3,56.46,56.3,56.44,37121.0,47.1817,47.3158,47.1817,47.299,37121.0
2019-07-09 15:50:00,56.44,56.49,56.33,56.34,108778.0,47.299,47.3409,47.2069,47.2152,108778.0
2019-07-10 09:30:00,56.62,57.08,56.6,57.02,48010.0,47.4499,47.8354,47.4331,47.7851,48010.0
2019-07-10 09:40:00,57.01,57.19,56.9,57.18,45928.0,47.7767,47.9276,47.6845,47.9192,45928.0
2019-07-10 09:50:00,57.19,57.54,57.18,57.53,52345.0,47.9276,48.2209,47.9192,48.2125,52345.0
2019-07-10 10:00:00,57.54,57.64,57.41,57.48,41455.0,48.2209,48.3047,48.1119,48.1706,41455.0
2019-07-10 10:10:00,57.47,57.57,57.42,57.56,41293.0,48.1622,48.246,48.1203,48.2376,41293.0
2019-07-10 10:20:00,57.56,57.58,57.42,57.43,28943.0,48.2376,48.2544,48.1203,48.1287,28943.0
2019-07-10 10:30:00,57.44,57.53,57.44,57.46,35591.0,48.1371,48.2125,48.1371,48.1538,35591.0
2019-07-10 10:40:00,57.47,57.54,57.41,57.49,34716.0,48.1622,48.2209,48.1119,48.179,34716.0
2019-07-10 10:50:00,57.47,57.47,57.17,57.17,31356.0,48.1622,48.1622,47.9108,47.9108,31356.0
2019-07-10 11:00:00,57.15,57.21,57.05,57.05,30821.0,47.8941,47.9443,47.8102,47.8102,30821.0
2019-07-10 11:10:00,57.02,57.1,57.01,57.03,23511.0,47.7851,47.8522,47.7767,47.7935,23511.0
2019-07-10 11:20:00,57.03,57.13,57.03,57.09,19125.0,47.7935,47.8773,47.7935,47.8438,19125.0
2019-07-10 11:30:00,57.09,57.21,57.05,57.18,39185.0,47.8438,47.9443,47.8102,47.9192,39185.0
2019-07-10 11:40:00,57.18,57.25,57.12,57.24,19141.0,47.9192,47.9779,47.8689,47.9695,19141.0
2019-07-10 11:50:00,57.25,57.31,57.25,57.27,15907.0,47.9779,48.0281,47.9779,47.9946,15907.0
2019-07-10 12:00:00,57.27,57.35,57.27,57.35,13017.0,47.9946,48.0617,47.9946,48.0617,13017.0
2019-07-10 12:10:00,57.32,57.38,57.32,57.36,33111.0,48.0365,48.0868,48.0365,48.07,33111.0
2019-07-10 12:20:00,57.34,57.34,57.19,57.19,16205.0,48.0533,48.0533,47.9276,47.9276,16205.0
2019-07-10 12:30:00,57.2,57.27,57.2,57.24,15060.0,47.936,47.9946,47.936,47.9695,15060.0
2019-07-10 12:40:00,57.23,57.25,57.2,57.22,10925.0,47.9611,47.9779,47.936,47.9527,10925.0
2019-07-10 12:50:00,57.23,57.23,57.15,57.21,11005.0,47.9611,47.9611,47.8941,47.9443,11005.0
2019-07-10 13:00:00,57.21,57.24,57.2,57.24,9514.0,47.9443,47.9695,47.936,47.9695,9514.0
2019-07-10 13:10:00,57.24,57.24,57.19,57.23,7556.0,47.9695,47.9695,47.9276,47.9611,7556.0
2019-07-10 13:20:00,57.24,57.27,57.24,57.25,17262.0,47.9695,47.9946,47.9695,47.9779,17262.0
2019-07-10 13:30:00,57.24,57.29,57.22,57.28,14576.0,47.9695,48.0114,47.9527,48.003,14576.0
2019-07-10 13:40:00,57.29,57.31,57.22,57.23,27591.0,48.0114,48.0281,47.9527,47.9611,27591.0
2019-07-10 13:50:00,57.23,57.24,57.18,57.18,13284.0,47.9611,47.9695,47.9192,47.9192,13284.0
2019-07-10 14:00:00,57.17,57.27,57.09,57.1,21061.0,47.9108,47.9946,47.8438,47.8522,21061.0
2019-07-10 14:10:00,57.1,57.14,57.0,57.01,15786.0,47.8522,47.8857,47.7683,47.7767,15786.0
2019-07-10 14:20:00,57.01,57.04,56.98,56.98,20485.0,47.7767,47.8019,47.7516,47.7516,20485.0
2019-07-10 14:30:00,56.98,57.04,56.98,57.0,21675.0,47.7516,47.8019,47.7516,47.7683,21675.0
2019-07-10 14:40:00,56.99,57.04,56.94,56.94,20006.0,47.76,47.8019,47.7181,47.7181,20006.0
2019-07-10 14:50:00,56.94,57.03,56.94,57.03,25462.0,47.7181,47.7935,47.7181,47.7935,25462.0
2019-07-10 15:00:00,57.01,57.03,56.94,56.97,24713.0,47.7767,47.7935,47.7181,47.7432,24713.0
2019-07-10 15:10:00,56.97,56.98,56.9,56.93,31361.0,47.7432,47.7516,47.6845,47.7097,31361.0
2019-07-10 15:20:00,56.93,57.04,56.92,57.03,21915.0,47.7097,47.8019,47.7013,47.7935,21915.0
2019-07-10 15:30:00,57.03,57.09,57.01,57.02,33106.0,47.7935,47.8438,47.7767,47.7851,33106.0
2019-07-10 15:40:00,57.03,57.07,57.0,57.04,33338.0,47.7935,47.827,47.7683,47.8019,33338.0
2019-07-10 15:50:00,57.03,57.14,57.01,57.14,108785.0,47.7935,47.8857,47.7767,47.8857,108785.0
2019-07-11 09:30:00,57.37,57.4,57.08,57.21,28407.0,48.0784,48.1036,47.8354,47.9443,28407.0
2019-07-11 09:40:00,57.2,57.3,57.15,57.25,14099.0,47.936,48.0198,47.8941,47.9779,14099.0
2019-07-11 09:50:00,57.25,57.26,57.12,57.14,18187.0,47.9779,47.9862,47.8689,47.8857,18187.0
2019-07-11 10:00:00,57.13,57.18,57.02,57.07,26612.0,47.8773,47.9192,47.7851,47.827,26612.0
2019-07-11 10:10:00,57.07,57.08,57.02,57.06,20191.0,47.827,47.8354,47.7851,47.8186,20191.0
2019-07-11 10:20:00,57.05,57.06,57.01,57.04,14356.0,47.8102,47.8186,47.7767,47.8019,14356.0
2019-07-11 10:30:00,57.04,57.11,57.01,57.09,17277.0,47.8019,47.8605,47.7767,47.8438,17277.0
2019-07-11 10:40:00,57.09,57.11,57.04,57.11,13009.0,47.8438,47.8605,47.8019,47.8605,13009.0
2019-07-11 10:50:00,57.12,57.31,57.12,57.25,16253.0,47.8689,48.0281,47.8689,47.9779,16253.0
2019-07-11 11:00:00,57.24,57.33,57.23,57.32,20059.0,47.9695,48.0449,47.9611,48.0365,20059.0
2019-07-11 11:10:00,57.31,57.47,57.31,57.45,26757.0,48.0281,48.1622,48.0281,48.1455,26757.0
2019-07-11 11:20:00,57.45,57.57,57.45,57.57,28391.0,48.1455,48.246,48.1455,48.246,28391.0
2019-07-11 11:30:00,57.58,57.58,57.52,57.53,17151.0,48.2544,48.2544,48.2041,48.2125,17151.0
2019-07-11 11:40:00,57.53,57.61,57.45,57.56,25822.0,48.2125,48.2796,48.1455,48.2376,25822.0
2019-07-11 11:50:00,57.58,57.6,57.56,57.56,15289.0,48.2544,48.2712,48.2376,48.2376,15289.0
2019-07-11 12:00:00,57.56,57.61,57.55,57.6,10514.0,48.2376,48.2796,48.2293,48.2712,10514.0
2019-07-11 12:10:00,57.6,57.6,57.47,57.47,9000.0,48.2712,48.2712,48.1622,48.1622,9000.0
2019-07-11 12:20:00,57.47,57.49,57.42,57.44,15631.0,48.1622,48.179,48.1203,48.1371,15631.0
2019-07-11 12:30:00,57.46,57.47,57.44,57.45,8518.0,48.1538,48.1622,48.1371,48.1455,8518.0
2019-07-11 12:40:00,57.45,57.46,57.42,57.42,7694.0,48.1455,48.1538,48.1203,48.1203,7694.0
2019-07-11 12:50:00,57.42,57.45,57.38,57.45,12484.0,48.1203,48.1455,48.0868,48.1455,12484.0
2019-07-11 13:00:00,57.44,57.45,57.39,57.4,13191.0,48.1371,48.1455,48.0952,48.1036,13191.0
2019-07-11 13:10:00,57.4,57.43,57.38,57.4,13614.0,48.1036,48.1287,48.0868,48.1036,13614.0
2019-07-11 13:20:00,57.4,57.4,57.31,57.32,15552.0,48.1036,48.1036,48.0281,48.0365,15552.0
2019-07-11 13:30:00,57.33,57.34,57.21,57.24,24006.0,48.0449,48.0533,47.9443,47.9695,24006.0
2019-07-11 13:40:00,57.25,57.25,57.12,57.15,17693.0,47.9779,47.9779,47.8689,47.8941,17693.0
2019-07-11 13:50:00,57.15,57.2,57.13,57.15,11983.0,47.8941,47.936,47.8773,47.8941,11983.0
2019-07-11 14:00:00,57.14,57.16,57.11,57.12,12742.0,47.8857,47.9024,47.8605,47.8689,12742.0
2019-07-11 14:10:00,57.13,57.15,57.04,57.05,14412.0,47.8773,47.8941,47.8019,47.8102,14412.0
2019-07-11 14:20:00,57.05,57.08,57.02,57.08,13914.0,47.8102,47.8354,47.7851,47.8354,13914.0
2019-07-11 14:30:00,57.08,57.22,57.06,57.15,19883.0,47.8354,47.9527,47.8186,47.8941,19883.0
2019-07-11 14:40:00,57.16,57.2,57.16,57.18,25931.0,47.9024,47.936,47.9024,47.9192,25931.0
2019-07-11 14:50:00,57.17,57.18,57.15,57.17,17645.0,47.9108,47.9192,47.8941,47.9108,17645.0
2019-07-11 15:00:00,57.17,57.22,57.11,57.19,24475.0,47.9108,47.9527,47.8605,47.9276,24475.0
2019-07-11 15:10:00,57.18,57.18,57.1,57.1,21033.0,47.9192,47.9192,47.8522,47.8522,21033.0
2019-07-11 15:20:00,57.11,57.12,57.01,57.02,29177.0,47.8605,47.8689,47.7767,47.7851,29177.0
2019-07-11 15:30:00,57.01,57.03,56.93,56.94,46152.0,47.7767,47.7935,47.7097,47.7181,46152.0
2019-07-11 15:40:00,56.94,57.02,56.93,57.02,33002.0,47.7181,47.7851,47.7097,47.7851,33002.0
2019-07-11 15:50:00,57.02,57.31,57.02,57.3,112766.0,47.7851,48.0281,47.7851,48.0198,112766.0
2019-07-12 09:30:00,57.59,57.89,57.59,57.88,135292.0,48.2628,48.5142,48.2628,48.5058,135292.0
2019-07-12 09:40:00,57.88,57.96,57.85,57.87,20324.0,48.5058,48.5729,48.4807,48.4974,20324.0
2019-07-12 09:50:00,57.84,57.85,57.74,57.77,12224.0,48.4723,48.4807,48.3885,48.4136,12224.0
2019-07-12 10:00:00,57.77,57.92,57.75,57.88,13512.0,48.4136,48.5393,48.3969,48.5058,13512.0
2019-07-12 10:10:00,57.86,57.86,57.71,57.75,11576.0,48.4891,48.4891,48.3634,48.3969,11576.0
2019-07-12 10:20:00,57.74,57.84,57.73,57.83,12717.0,48.3885,48.4723,48.3801,48.4639,12717.0
2019-07-12 10:30:00,57.84,57.85,57.77,57.81,12409.0,48.4723,48.4807,48.4136,48.4472,12409.0
2019-07-12 10:40:00,57.8,57.8,57.61,57.69,25045.0,48.4388,48.4388,48.2796,48.3466,25045.0
2019-07-12 10:50:00,57.69,57.73,57.66,57.73,17151.0,48.3466,48.3801,48.3215,48.3801,17151.0
2019-07-12 11:00:00,57.73,57.8,57.72,57.77,11940.0,48.3801,48.4388,48.3717,48.4136,11940.0
2019-07-12 11:10:00,57.78,57.86,57.78,57.86,13174.0,48.422,48.4891,48.422,48.4891,13174.0
2019-07-12 11:20:00,57.86,57.86,57.81,57.86,13542.0,48.4891,48.4891,48.4472,48.4891,13542.0
2019-07-12 11:30:00,57.86,57.92,57.86,57.92,13660.0,48.4891,48.5393,48.4891,48.5393,13660.0
2019-07-12 11:40:00,57.92,57.95,57.91,57.93,12277.0,48.5393,48.5645,48.531,48.5477,12277.0
2019-07-12 11:50:00,57.94,57.98,57.94,57.96,10144.0,48.5561,48.5896,48.5561,48.5729,10144.0
2019-07-12 12:00:00,57.97,57.98,57.94,57.94,14115.0,48.5812,48.5896,48.5561,48.5561,14115.0
2019-07-12 12:10:00,57.94,57.95,57.91,57.94,11343.0,48.5561,48.5645,48.531,48.5561,11343.0
2019-07-12 12:20:00,57.95,57.95,57.88,57.88,6400.0,48.5645,48.5645,48.5058,48.5058,6400.0
2019-07-12 12:30:00,57.88,57.95,57.85,57.95,10659.0,48.5058,48.5645,48.4807,48.5645,10659.0
2019-07-12 12:40:00,57.95,57.95,57.92,57.94,7917.0,48.5645,48.5645,48.5393,48.5561,7917.0
2019-07-12 12:50:00,57.95,57.95,57.92,57.94,7807.0,48.5645,48.5645,48.5393,48.5561,7807.0
2019-07-12 13:00:00,57.94,57.94,57.85,57.85,8163.0,48.5561,48.5561,48.4807,48.4807,8163.0
2019-07-12 13:10:00,57.86,57.87,57.83,57.83,8850.0,48.4891,48.4974,48.4639,48.4639,8850.0
2019-07-12 13:20:00,57.82,57.84,57.8,57.82,11062.0,48.4555,48.4723,48.4388,48.4555,11062.0
2019-07-12 13:30:00,57.82,57.83,57.8,57.82,4054.0,48.4555,48.4639,48.4388,48.4555,4054.0
2019-07-12 13:40:00,57.81,57.84,57.81,57.84,6189.0,48.4472,48.4723,48.4472,48.4723,6189.0
2019-07-12 13:50:00,57.85,57.93,57.85,57.9,11621.0,48.4807,48.5477,48.4807,48.5226,11621.0
2019-07-12 14:00:00,57.9,57.92,57.9,57.92,7429.0,48.5226,48.5393,48.5226,48.5393,7429.0
2019-07-12 14:10:00,57.93,57.93,57.88,57.88,8400.0,48.5477,48.5477,48.5058,48.5058,8400.0
2019-07-12 14:20:00,57.87,57.89,57.86,57.87,5668.0,48.4974,48.5142,48.4891,48.4974,5668.0
2019-07-12 14:30:00,57.86,57.91,57.85,57.9,6844.0,48.4891,48.531,48.4807,48.5226,6844.0
2019-07-12 14:40:00,57.9,57.91,57.86,57.89,14652.0,48.5226,48.531,48.4891,48.5142,14652.0
2019-07-12 14:50:00,57.89,57.9,57.88,57.89,6415.0,48.5142,48.5226,48.5058,48.5142,6415.0
2019-07-12 15:00:00,57.9,57.9,57.81,57.81,9683.0,48.5226,48.5226,48.4472,48.4472,9683.0
2019-07-12 15:10:00,57.81,57.81,57.78,57.81,9090.0,48.4472,48.4472,48.422,48.4472,9090.0
2019-07-12 15:20:00,57.82,57.85,57.79,57.84,14832.0,48.4555,48.4807,48.4304,48.4723,14832.0
2019-07-12 15:30:00,57.85,57.94,57.82,57.94,21867.0,48.4807,48.5561,48.4555,48.5561,21867.0
2019-07-12 15:40:00,57.95,57.96,57.88,57.93,28745.0,48.5645,48.5729,48.5058,48.5477,28745.0
2019-07-12 15:50:00,57.93,57.98,57.9,57.94,43819.0,48.5477,48.5896,48.5226,48.5561,43819.0
2019-07-15 09:30:00,58.0,58.23,57.94,58.01,28776.0,48.6064,48.7991,48.5561,48.6148,28776.0
2019-07-15 09:40:00,58.04,58.07,57.99,58.02,11242.0,48.6399,48.6651,48.598,48.6231,11242.0
2019-07-15 09:50:00,58.03,58.04,57.9,57.92,11549.0,48.6315,48.6399,48.5226,48.5393,11549.0
2019-07-15 10:00:00,57.92,57.95,57.88,57.95,8421.0,48.5393,48.5645,48.5058,48.5645,8421.0
2019-07-15 10:10:00,57.94,58.01,57.94,58.01,9442.0,48.5561,48.6148,48.5561,48.6148,9442.0
2019-07-15 10:20:00,58.02,58.09,58.02,58.09,6704.0,48.6231,48.6818,48.6231,48.6818,6704.0
2019-07-15 10:30:00,58.1,58.11,57.94,57.94,8795.0,48.6902,48.6986,48.5561,48.5561,8795.0
2019-07-15 10:40:00,57.92,57.98,57.92,57.95,7620.0,48.5393,48.5896,48.5393,48.5645,7620.0
2019-07-15 10:50:00,57.97,58.01,57.92,57.94,4694.0,48.5812,48.6148,48.5393,48.5561,4694.0
2019-07-15 11:00:00,57.91,57.95,57.9,57.94,4105.0,48.531,48.5645,48.5226,48.5561,4105.0
2019-07-15 11:10:00,57.95,58.01,57.93,58.01,6077.0,48.5645,48.6148,48.5477,48.6148,6077.0
2019-07-15 11:20:00,58.01,58.02,57.94,57.95,7269.0,48.6148,48.6231,48.5561,48.5645,7269.0
2019-07-15 11:30:00,57.93,57.94,57.89,57.93,9608.0,48.5477,48.5561,48.5142,48.5477,9608.0
2019-07-15 11:40:00,57.93,57.93,57.91,57.92,4719.0,48.5477,48.5477,48.531,48.5393,4719.0
2019-07-15 11:50:00,57.92,57.95,57.91,57.91,5513.0,48.5393,48.5645,48.531,48.531,5513.0
2019-07-15 12:00:00,57.92,57.93,57.88,57.91,5294.0,48.5393,48.5477,48.5058,48.531,5294.0
2019-07-15 12:10:00,57.91,57.93,57.9,57.93,3749.0,48.531,48.5477,48.5226,48.5477,3749.0
2019-07-15 12:20:00,57.94,57.96,57.92,57.92,2900.0,48.5561,48.5729,48.5393,48.5393,2900.0
2019-07-15 12:30:00,57.93,57.95,57.92,57.93,4463.0,48.5477,48.5645,48.5393,48.5477,4463.0
2019-07-15 12:40:00,57.93,57.97,57.93,57.96,2200.0,48.5477,48.5812,48.5477,48.5729,2200.0
2019-07-15 12:50:00,57.96,57.96,57.95,57.96,2338.0,48.5729,48.5729,48.5645,48.5729,2338.0
2019-07-15 13:00:00,57.97,57.98,57.95,57.95,3300.0,48.5812,48.5896,48.5645,48.5645,3300.0
2019-07-15 13:10:00,57.95,57.96,57.93,57.94,4169.0,48.5645,48.5729,48.5477,48.5561,4169.0
2019-07-15 13:20:00,57.93,57.94,57.92,57.94,2334.0,48.5477,48.5561,48.5393,48.5561,2334.0
2019-07-15 13:30:00,57.93,57.98,57.93,57.97,5285.0,48.5477,48.5896,48.5477,48.5812,5285.0
2019-07-15 13:40:00,57.97,57.98,57.97,57.98,3898.0,48.5812,48.5896,48.5812,48.5896,3898.0
2019-07-15 13:50:00,57.98,58.03,57.98,57.99,14026.0,48.5896,48.6315,48.5896,48.598,14026.0
2019-07-15 14:00:00,57.99,58.0,57.97,57.98,11019.0,48.598,48.6064,48.5812,48.5896,11019.0
2019-07-15 14:10:00,57.99,57.99,57.97,57.99,5716.0,48.598,48.598,48.5812,48.598,5716.0
2019-07-15 14:20:00,57.99,58.01,57.99,58.01,5239.0,48.598,48.6148,48.598,48.6148,5239.0
2019-07-15 14:30:00,58.03,58.03,58.01,58.03,7739.0,48.6315,48.6315,48.6148,48.6315,7739.0
2019-07-15 14:40:00,58.03,58.03,58.01,58.01,2892.0,48.6315,48.6315,48.6148,48.6148,2892.0
2019-07-15 14:50:00,58.01,58.01,57.98,57.98,3943.0,48.6148,48.6148,48.5896,48.5896,3943.0
2019-07-15 15:00:00,57.98,58.03,57.98,58.03,9229.0,48.5896,48.6315,48.5896,48.6315,9229.0
2019-07-15 15:10:00,58.02,58.02,57.98,57.99,5902.0,48.6231,48.6231,48.5896,48.598,5902.0
2019-07-15 15:20:00,57.99,58.04,57.99,58.04,10058.0,48.598,48.6399,48.598,48.6399,10058.0
2019-07-15 15:30:00,58.04,58.06,57.97,57.97,14008.0,48.6399,48.6567,48.5812,48.5812,14008.0
2019-07-15 15:40:00,57.97,58.03,57.97,57.99,15217.0,48.5812,48.6315,48.5812,48.598,15217.0
2019-07-15 15:50:00,57.99,58.08,57.99,58.04,33306.0,48.598,48.6734,48.598,48.6399,33306.0
2019-07-16 09:30:00,58.13,58.25,57.98,58.04,43395.0,48.7153,48.8159,48.5896,48.6399,43395.0
2019-07-16 09:40:00,58.02,58.02,57.91,57.94,19220.0,48.6231,48.6231,48.531,48.5561,19220.0
2019-07-16 09:50:00,57.95,58.05,57.89,58.05,11961.0,48.5645,48.6483,48.5142,48.6483,11961.0
2019-07-16 10:00:00,58.07,58.12,58.02,58.06,10602.0,48.6651,48.707,48.6231,48.6567,10602.0
2019-07-16 10:10:00,58.04,58.11,58.02,58.03,6580.0,48.6399,48.6986,48.6231,48.6315,6580.0
2019-07-16 10:20:00,58.05,58.1,57.99,58.03,7801.0,48.6483,48.6902,48.598,48.6315,7801.0
2019-07-16 10:30:00,58.05,58.1,58.04,58.1,15813.0,48.6483,48.6902,48.6399,48.6902,15813.0
2019-07-16 10:40:00,58.1,58.18,58.1,58.15,6527.0,48.6902,48.7572,48.6902,48.7321,6527.0
2019-07-16 10:50:00,58.12,58.19,58.05,58.18,8129.0,48.707,48.7656,48.6483,48.7572,8129.0
2019-07-16 11:00:00,58.18,58.19,58.09,58.11,8758.0,48.7572,48.7656,48.6818,48.6986,8758.0
2019-07-16 11:10:00,58.11,58.13,58.04,58.05,6895.0,48.6986,48.7153,48.6399,48.6483,6895.0
2019-07-16 11:20:00,58.05,58.1,58.05,58.1,5600.0,48.6483,48.6902,48.6483,48.6902,5600.0
2019-07-16 11:30:00,58.1,58.12,58.09,58.1,6353.0,48.6902,48.707,48.6818,48.6902,6353.0
2019-07-16 11:40:00,58.09,58.09,58.05,58.05,5100.0,48.6818,48.6818,48.6483,48.6483,5100.0
2019-07-16 11:50:00,58.03,58.04,57.95,57.97,6567.0,48.6315,48.6399,48.5645,48.5812,6567.0
2019-07-16 12:00:00,57.97,58.01,57.9,57.9,6360.0,48.5812,48.6148,48.5226,48.5226,6360.0
2019-07-16 12:10:00,57.9,57.9,57.71,57.73,12608.0,48.5226,48.5226,48.3634,48.3801,12608.0
2019-07-16 12:20:00,57.72,57.77,57.68,57.68,24013.0,48.3717,48.4136,48.3382,48.3382,24013.0
2019-07-16 12:30:00,57.7,57.8,57.69,57.76,8571.0,48.355,48.4388,48.3466,48.4053,8571.0
2019-07-16 12:40:00,57.77,57.86,57.77,57.84,4678.0,48.4136,48.4891,48.4136,48.4723,4678.0
2019-07-16 12:50:00,57.84,57.87,57.79,57.87,6560.0,48.4723,48.4974,48.4304,48.4974,6560.0
2019-07-16 13:00:00,57.88,57.91,57.88,57.89,5805.0,48.5058,48.531,48.5058,48.5142,5805.0
2019-07-16 13:10:00,57.89,57.92,57.83,57.83,5695.0,48.5142,48.5393,48.4639,48.4639,5695.0
2019-07-16 13:20:00,57.83,57.83,57.79,57.79,5404.0,48.4639,48.4639,48.4304,48.4304,5404.0
2019-07-16 13:30:00,57.78,57.81,57.74,57.74,9961.0,48.422,48.4472,48.3885,48.3885,9961.0
2019-07-16 13:40:00,57.72,57.74,57.66,57.7,8910.0,48.3717,48.3885,48.3215,48.355,8910.0
2019-07-16 13:50:00,57.7,57.7,57.63,57.63,5569.0,48.355,48.355,48.2963,48.2963,5569.0
2019-07-16 14:00:00,57.65,57.71,57.65,57.67,6309.0,48.3131,48.3634,48.3131,48.3298,6309.0
2019-07-16 14:10:00,57.67,57.67,57.62,57.63,5889.0,48.3298,48.3298,48.2879,48.2963,5889.0
2019-07-16 14:20:00,57.61,57.62,57.6,57.61,4708.0,48.2796,48.2879,48.2712,48.2796,4708.0
2019-07-16 14:30:00,57.62,57.65,57.59,57.6,9697.0,48.2879,48.3131,48.2628,48.2712,9697.0
2019-07-16 14:40:00,57.6,57.61,57.58,57.6,9148.0,48.2712,48.2796,48.2544,48.2712,9148.0
2019-07-16 14:50:00,57.6,57.63,57.58,57.59,8084.0,48.2712,48.2963,48.2544,48.2628,8084.0
2019-07-16 15:00:00,57.57,57.66,57.56,57.64,9009.0,48.246,48.3215,48.2376,48.3047,9009.0
2019-07-16 15:10:00,57.64,57.72,57.64,57.66,13076.0,48.3047,48.3717,48.3047,48.3215,13076.0
2019-07-16 15:20:00,57.64,57.64,57.46,57.47,32981.0,48.3047,48.3047,48.1538,48.1622,32981.0
2019-07-16 15:30:00,57.48,57.62,57.48,57.61,14916.0,48.1706,48.2879,48.1706,48.2796,14916.0
2019-07-16 15:40:00,57.6,57.66,57.58,57.61,16632.0,48.2712,48.3215,48.2544,48.2796,16632.0
2019-07-16 15:50:00,57.62,57.69,57.6,57.6,34378.0,48.2879,48.3466,48.2712,48.2712,34378.0
2019-07-17 09:30:00,57.56,57.72,57.55,57.68,16086.0,48.2376,48.3717,48.2293,48.3382,16086.0
2019-07-17 09:40:00,57.67,57.73,57.59,57.7,12590.0,48.3298,48.3801,48.2628,48.355,12590.0
2019-07-17 09:50:00,57.7,57.78,57.67,57.69,5899.0,48.355,48.422,48.3298,48.3466,5899.0
2019-07-17 10:00:00,57.7,57.73,57.55,57.55,8992.0,48.355,48.3801,48.2293,48.2293,8992.0
2019-07-17 10:10:00,57.55,57.55,57.47,57.47,16116.0,48.2293,48.2293,48.1622,48.1622,16116.0
2019-07-17 10:20:00,57.47,57.53,57.47,57.52,9448.0,48.1622,48.2125,48.1622,48.2041,9448.0
2019-07-17 10:30:00,57.53,57.6,57.47,57.57,5282.0,48.2125,48.2712,48.1622,48.246,5282.0
2019-07-17 10:40:00,57.53,57.54,57.4,57.4,8389.0,48.2125,48.2209,48.1036,48.1036,8389.0
2019-07-17 10:50:00,57.4,57.42,57.37,57.41,7537.0,48.1036,48.1203,48.0784,48.1119,7537.0
2019-07-17 11:00:00,57.41,57.47,57.41,57.47,5313.0,48.1119,48.1622,48.1119,48.1622,5313.0
2019-07-17 11:10:00,57.46,57.51,57.39,57.39,3500.0,48.1538,48.1957,48.0952,48.0952,3500.0
2019-07-17 11:20:00,57.42,57.47,57.42,57.43,4225.0,48.1203,48.1622,48.1203,48.1287,4225.0
2019-07-17 11:30:00,57.41,57.43,57.39,57.39,5200.0,48.1119,48.1287,48.0952,48.0952,5200.0
2019-07-17 11:40:00,57.4,57.54,57.4,57.53,3294.0,48.1036,48.2209,48.1036,48.2125,3294.0
2019-07-17 11:50:00,57.53,57.56,57.5,57.52,3488.0,48.2125,48.2376,48.1874,48.2041,3488.0
2019-07-17 12:00:00,57.53,57.53,57.49,57.5,1876.0,48.2125,48.2125,48.179,48.1874,1876.0
2019-07-17 12:10:00,57.51,57.53,57.47,57.5,3555.0,48.1957,48.2125,48.1622,48.1874,3555.0
2019-07-17 12:20:00,57.5,57.5,57.47,57.48,4715.0,48.1874,48.1874,48.1622,48.1706,4715.0
2019-07-17 12:30:00,57.49,57.52,57.48,57.52,2378.0,48.179,48.2041,48.1706,48.2041,2378.0
2019-07-17 12:40:00,57.52,57.53,57.48,57.48,3039.0,48.2041,48.2125,48.1706,48.1706,3039.0
2019-07-17 12:50:00,57.49,57.55,57.49,57.52,3095.0,48.179,48.2293,48.179,48.2041,3095.0
2019-07-17 13:00:00,57.53,57.55,57.5,57.5,3662.0,48.2125,48.2293,48.1874,48.1874,3662.0
2019-07-17 13:10:00,57.5,57.51,57.49,57.49,3445.0,48.1874,48.1957,48.179,48.179,3445.0
2019-07-17 13:20:00,57.49,57.5,57.45,57.5,5490.0,48.179,48.1874,48.1455,48.1874,5490.0
2019-07-17 13:30:00,57.5,57.51,57.49,57.51,2993.0,48.1874,48.1957,48.179,48.1957,2993.0
2019-07-17 13:40:00,57.51,57.56,57.51,57.56,6471.0,48.1957,48.2376,48.1957,48.2376,6471.0
2019-07-17 13:50:00,57.56,57.56,57.53,57.55,3840.0,48.2376,48.2376,48.2125,48.2293,3840.0
2019-07-17 14:00:00,57.56,57.56,57.47,57.49,5350.0,48.2376,48.2376,48.1622,48.179,5350.0
2019-07-17 14:10:00,57.49,57.49,57.44,57.48,3800.0,48.179,48.179,48.1371,48.1706,3800.0
2019-07-17 14:20:00,57.49,57.56,57.49,57.55,5282.0,48.179,48.2376,48.179,48.2293,5282.0
2019-07-17 14:30:00,57.55,57.6,57.55,57.59,7378.0,48.2293,48.2712,48.2293,48.2628,7378.0
2019-07-17 14:40:00,57.58,57.58,57.54,57.55,6674.0,48.2544,48.2544,48.2209,48.2293,6674.0
2019-07-17 14:50:00,57.54,57.54,57.49,57.51,3907.0,48.2209,48.2209,48.179,48.1957,3907.0
2019-07-17 15:00:00,57.52,57.52,57.43,57.52,5824.0,48.2041,48.2041,48.1287,48.2041,5824.0
2019-07-17 15:10:00,57.51,57.56,57.51,57.55,3400.0,48.1957,48.2376,48.1957,48.2293,3400.0
2019-07-17 15:20:00,57.54,57.54,57.46,57.47,4407.0,48.2209,48.2209,48.1538,48.1622,4407.0
2019-07-17 15:30:00,57.47,57.55,57.47,57.51,8087.0,48.1622,48.2293,48.1622,48.1957,8087.0
2019-07-17 15:40:00,57.5,57.5,57.35,57.39,14594.0,48.1874,48.1874,48.0617,48.0952,14594.0
2019-07-17 15:50:00,57.4,57.41,57.19,57.2,124570.0,48.1036,48.1119,47.9276,47.936,124570.0
2019-07-18 09:30:00,57.04,57.3,56.96,57.28,13840.0,47.8019,48.0198,47.7348,48.003,13840.0
2019-07-18 09:40:00,57.26,57.36,57.25,57.33,10100.0,47.9862,48.07,47.9779,48.0449,10100.0
2019-07-18 09:50:00,57.34,57.37,57.22,57.22,8886.0,48.0533,48.0784,47.9527,47.9527,8886.0
2019-07-18 10:00:00,57.21,57.23,57.12,57.14,10071.0,47.9443,47.9611,47.8689,47.8857,10071.0
2019-07-18 10:10:00,57.16,57.39,57.16,57.38,11248.0,47.9024,48.0952,47.9024,48.0868,11248.0
2019-07-18 10:20:00,57.39,57.43,57.31,57.32,5343.0,48.0952,48.1287,48.0281,48.0365,5343.0
2019-07-18 10:30:00,57.34,57.37,57.24,57.24,6500.0,48.0533,48.0784,47.9695,47.9695,6500.0
2019-07-18 10:40:00,57.25,57.31,57.25,57.25,6174.0,47.9779,48.0281,47.9779,47.9779,6174.0
2019-07-18 10:50:00,57.25,57.25,57.1,57.17,9658.0,47.9779,47.9779,47.8522,47.9108,9658.0
2019-07-18 11:00:00,57.17,57.21,57.12,57.12,6897.0,47.9108,47.9443,47.8689,47.8689,6897.0
2019-07-18 11:10:00,57.17,57.18,57.11,57.13,2651.0,47.9108,47.9192,47.8605,47.8773,2651.0
2019-07-18 11:20:00,57.13,57.13,57.0,57.04,5939.0,47.8773,47.8773,47.7683,47.8019,5939.0
2019-07-18 11:30:00,57.04,57.04,56.98,57.01,5707.0,47.8019,47.8019,47.7516,47.7767,5707.0
2019-07-18 11:40:00,56.99,56.99,56.9,56.93,6570.0,47.76,47.76,47.6845,47.7097,6570.0
2019-07-18 11:50:00,56.93,57.02,56.93,56.99,4995.0,47.7097,47.7851,47.7097,47.76,4995.0
2019-07-18 12:00:00,56.98,57.06,56.97,57.06,3722.0,47.7516,47.8186,47.7432,47.8186,3722.0
2019-07-18 12:10:00,57.07,57.14,57.07,57.12,9114.0,47.827,47.8857,47.827,47.8689,9114.0
2019-07-18 12:20:00,57.11,57.17,57.09,57.11,2200.0,47.8605,47.9108,47.8438,47.8605,2200.0
2019-07-18 12:30:00,57.12,57.14,57.08,57.11,4853.0,47.8689,47.8857,47.8354,47.8605,4853.0
2019-07-18 12:40:00,57.13,57.15,57.12,57.14,1500.0,47.8773,47.8941,47.8689,47.8857,1500.0
2019-07-18 12:50:00,57.16,57.18,57.15,57.15,2700.0,47.9024,47.9192,47.8941,47.8941,2700.0
2019-07-18 13:00:00,57.15,57.25,57.15,57.24,3480.0,47.8941,47.9779,47.8941,47.9695,3480.0
2019-07-18 13:10:00,57.25,57.32,57.23,57.28,5186.0,47.9779,48.0365,47.9611,48.003,5186.0
2019-07-18 13:20:00,57.27,57.3,57.24,57.24,2904.0,47.9946,48.0198,47.9695,47.9695,2904.0
2019-07-18 13:30:00,57.26,57.34,57.25,57.34,4015.0,47.9862,48.0533,47.9779,48.0533,4015.0
2019-07-18 13:40:00,57.34,57.36,57.27,57.27,7683.0,48.0533,48.07,47.9946,47.9946,7683.0
2019-07-18 13:50:00,57.27,57.33,57.25,57.33,6292.0,47.9946,48.0449,47.9779,48.0449,6292.0
2019-07-18 14:00:00,57.32,57.41,57.32,57.41,7442.0,48.0365,48.1119,48.0365,48.1119,7442.0
2019-07-18 14:10:00,57.42,57.52,57.4,57.52,14675.0,48.1203,48.2041,48.1036,48.2041,14675.0
2019-07-18 14:20:00,57.53,57.63,57.53,57.6,8853.0,48.2125,48.2963,48.2125,48.2712,8853.0
2019-07-18 14:30:00,57.59,57.61,57.54,57.58,5499.0,48.2628,48.2796,48.2209,48.2544,5499.0
2019-07-18 14:40:00,57.6,57.64,57.57,57.63,6600.0,48.2712,48.3047,48.246,48.2963,6600.0
2019-07-18 14:50:00,57.63,57.67,57.61,57.67,4343.0,48.2963,48.3298,48.2796,48.3298,4343.0
2019-07-18 15:00:00,57.67,57.77,57.67,57.71,13204.0,48.3298,48.4136,48.3298,48.3634,13204.0
2019-07-18 15:10:00,57.7,57.72,57.63,57.63,6625.0,48.355,48.3717,48.2963,48.2963,6625.0
2019-07-18 15:20:00,57.61,57.63,57.53,57.63,6184.0,48.2796,48.2963,48.2125,48.2963,6184.0
2019-07-18 15:30:00,57.61,57.66,57.6,57.65,7489.0,48.2796,48.3215,48.2712,48.3131,7489.0
2019-07-18 15:40:00,57.65,57.66,57.58,57.6,20762.0,48.3131,48.3215,48.2544,48.2712,20762.0
2019-07-18 15:50:00,57.6,57.79,57.58,57.74,59704.0,48.2712,48.4304,48.2544,48.3885,59704.0
2019-07-19 09:30:00,57.81,57.93,57.69,57.86,31553.0,48.4472,48.5477,48.3466,48.4891,31553.0
2019-07-19 09:40:00,57.84,57.84,57.68,57.75,21812.0,48.4723,48.4723,48.3382,48.3969,21812.0
2019-07-19 09:50:00,57.76,57.85,57.72,57.82,17586.0,48.4053,48.4807,48.3717,48.4555,17586.0
2019-07-19 10:00:00,57.81,57.89,57.81,57.84,13857.0,48.4472,48.5142,48.4472,48.4723,13857.0
2019-07-19 10:10:00,57.83,57.93,57.8,57.93,11744.0,48.4639,48.5477,48.4388,48.5477,11744.0
2019-07-19 10:20:00,57.93,57.95,57.82,57.88,10889.0,48.5477,48.5645,48.4555,48.5058,10889.0
2019-07-19 10:30:00,57.88,57.92,57.78,57.81,8776.0,48.5058,48.5393,48.422,48.4472,8776.0
2019-07-19 10:40:00,57.81,57.82,57.68,57.71,11189.0,48.4472,48.4555,48.3382,48.3634,11189.0
2019-07-19 10:50:00,57.69,57.75,57.63,57.75,6750.0,48.3466,48.3969,48.2963,48.3969,6750.0
2019-07-19 11:00:00,57.73,57.83,57.71,57.83,5400.0,48.3801,48.4639,48.3634,48.4639,5400.0
2019-07-19 11:10:00,57.83,57.94,57.82,57.93,5642.0,48.4639,48.5561,48.4555,48.5477,5642.0
2019-07-19 11:20:00,57.93,57.93,57.83,57.84,7216.0,48.5477,48.5477,48.4639,48.4723,7216.0
2019-07-19 11:30:00,57.85,57.85,57.71,57.71,9700.0,48.4807,48.4807,48.3634,48.3634,9700.0
2019-07-19 11:40:00,57.71,57.71,57.56,57.61,16162.0,48.3634,48.3634,48.2376,48.2796,16162.0
2019-07-19 11:50:00,57.62,57.66,57.6,57.66,9105.0,48.2879,48.3215,48.2712,48.3215,9105.0
2019-07-19 12:00:00,57.67,57.8,57.67,57.79,4100.0,48.3298,48.4388,48.3298,48.4304,4100.0
2019-07-19 12:10:00,57.79,57.83,57.77,57.82,6080.0,48.4304,48.4639,48.4136,48.4555,6080.0
2019-07-19 12:20:00,57.81,57.89,57.78,57.88,5380.0,48.4472,48.5142,48.422,48.5058,5380.0
2019-07-19 12:30:00,57.89,57.95,57.88,57.92,3700.0,48.5142,48.5645,48.5058,48.5393,3700.0
2019-07-19 12:40:00,57.94,57.98,57.91,57.98,7658.0,48.5561,48.5896,48.531,48.5896,7658.0
2019-07-19 12:50:00,57.99,58.06,57.99,58.03,10200.0,48.598,48.6567,48.598,48.6315,10200.0
2019-07-19 13:00:00,58.02,58.03,57.96,57.97,4600.0,48.6231,48.6315,48.5729,48.5812,4600.0
2019-07-19 13:10:00,57.97,57.97,57.91,57.91,1105.0,48.5812,48.5812,48.531,48.531,1105.0
2019-07-19 13:20:00,57.91,57.92,57.88,57.9,5143.0,48.531,48.5393,48.5058,48.5226,5143.0
2019-07-19 13:30:00,57.9,57.94,57.84,57.84,4700.0,48.5226,48.5561,48.4723,48.4723,4700.0
2019-07-19 13:40:00,57.83,57.93,57.82,57.93,5053.0,48.4639,48.5477,48.4555,48.5477,5053.0
2019-07-19 13:50:00,57.93,57.97,57.86,57.91,5937.0,48.5477,48.5812,48.4891,48.531,5937.0
2019-07-19 14:00:00,57.92,57.98,57.81,57.81,11332.0,48.5393,48.5896,48.4472,48.4472,11332.0
2019-07-19 14:10:00,57.81,57.85,57.71,57.71,18020.0,48.4472,48.4807,48.3634,48.3634,18020.0
2019-07-19 14:20:00,57.7,57.76,57.6,57.6,8743.0,48.355,48.4053,48.2712,48.2712,8743.0
2019-07-19 14:30:00,57.61,57.67,57.54,57.62,12540.0,48.2796,48.3298,48.2209,48.2879,12540.0
2019-07-19 14:40:00,57.64,57.67,57.6,57.65,6599.0,48.3047,48.3298,48.2712,48.3131,6599.0
2019-07-19 14:50:00,57.64,57.69,57.59,57.65,8703.0,48.3047,48.3466,48.2628,48.3131,8703.0
2019-07-19 15:00:00,57.63,57.64,57.57,57.61,8595.0,48.2963,48.3047,48.246,48.2796,8595.0
2019-07-19 15:10:00,57.6,57.62,57.52,57.53,8500.0,48.2712,48.2879,48.2041,48.2125,8500.0
2019-07-19 15:20:00,57.53,57.56,57.42,57.52,32328.0,48.2125,48.2376,48.1203,48.2041,32328.0
2019-07-19 15:30:00,57.53,57.58,57.5,57.54,12731.0,48.2125,48.2544,48.1874,48.2209,12731.0
2019-07-19 15:40:00,57.54,57.6,57.43,57.44,21176.0,48.2209,48.2712,48.1287,48.1371,21176.0
2019-07-19 15:50:00,57.45,57.49,57.32,57.37,76017.0,48.1455,48.179,48.0365,48.0784,76017.0
2019-07-22 09:30:00,57.46,57.57,57.39,57.52,23529.0,48.1538,48.246,48.0952,48.2041,23529.0
2019-07-22 09:40:00,57.53,57.65,57.52,57.63,25531.0,48.2125,48.3131,48.2041,48.2963,25531.0
2019-07-22 09:50:00,57.63,57.68,57.56,57.65,7488.0,48.2963,48.3382,48.2376,48.3131,7488.0
2019-07-22 10:00:00,57.65,57.68,57.59,57.63,7659.0,48.3131,48.3382,48.2628,48.2963,7659.0
2019-07-22 10:10:00,57.63,57.63,57.56,57.56,4895.0,48.2963,48.2963,48.2376,48.2376,4895.0
2019-07-22 10:20:00,57.55,57.58,57.52,57.56,7967.0,48.2293,48.2544,48.2041,48.2376,7967.0
2019-07-22 10:30:00,57.58,57.65,57.5,57.65,8656.0,48.2544,48.3131,48.1874,48.3131,8656.0
2019-07-22 10:40:00,57.66,57.67,57.55,57.6,13511.0,48.3215,48.3298,48.2293,48.2712,13511.0
2019-07-22 10:50:00,57.59,57.6,57.53,57.58,4900.0,48.2628,48.2712,48.2125,48.2544,4900.0
2019-07-22 11:00:00,57.57,57.64,57.54,57.62,10779.0,48.246,48.3047,48.2209,48.2879,10779.0
2019-07-22 11:10:00,57.61,57.67,57.59,57.66,8245.0,48.2796,48.3298,48.2628,48.3215,8245.0
2019-07-22 11:20:00,57.66,57.74,57.64,57.74,18020.0,48.3215,48.3885,48.3047,48.3885,18020.0
2019-07-22 11:30:00,57.79,57.8,57.7,57.78,6609.0,48.4304,48.4388,48.355,48.422,6609.0
2019-07-22 11:40:00,57.78,57.78,57.72,57.76,5130.0,48.422,48.422,48.3717,48.4053,5130.0
2019-07-22 11:50:00,57.75,57.81,57.74,57.78,5126.0,48.3969,48.4472,48.3885,48.422,5126.0
2019-07-22 12:00:00,57.78,57.78,57.65,57.68,8724.0,48.422,48.422,48.3131,48.3382,8724.0
2019-07-22 12:10:00,57.67,57.76,57.67,57.75,3268.0,48.3298,48.4053,48.3298,48.3969,3268.0
2019-07-22 12:20:00,57.73,57.78,57.73,57.76,5534.0,48.3801,48.422,48.3801,48.4053,5534.0
2019-07-22 12:30:00,57.76,57.8,57.72,57.78,7205.0,48.4053,48.4388,48.3717,48.422,7205.0
2019-07-22 12:40:00,57.77,57.81,57.76,57.78,3900.0,48.4136,48.4472,48.4053,48.422,3900.0
2019-07-22 12:50:00,57.77,57.79,57.74,57.77,5799.0,48.4136,48.4304,48.3885,48.4136,5799.0
2019-07-22 13:00:00,57.76,57.76,57.69,57.72,5035.0,48.4053,48.4053,48.3466,48.3717,5035.0
2019-07-22 13:10:00,57.72,57.81,57.72,57.79,6800.0,48.3717,48.4472,48.3717,48.4304,6800.0
2019-07-22 13:20:00,57.79,57.82,57.79,57.8,4732.0,48.4304,48.4555,48.4304,48.4388,4732.0
2019-07-22 13:30:00,57.8,57.86,57.8,57.86,2300.0,48.4388,48.4891,48.4388,48.4891,2300.0
2019-07-22 13:40:00,57.86,57.91,57.86,57.9,6540.0,48.4891,48.531,48.4891,48.5226,6540.0
2019-07-22 13:50:00,57.91,57.96,57.91,57.96,14375.0,48.531,48.5729,48.531,48.5729,14375.0
2019-07-22 14:00:00,57.96,57.97,57.94,57.94,4228.0,48.5729,48.5812,48.5561,48.5561,4228.0
2019-07-22 14:10:00,57.93,57.94,57.92,57.93,5086.0,48.5477,48.5561,48.5393,48.5477,5086.0
2019-07-22 14:20:00,57.92,57.93,57.92,57.92,5123.0,48.5393,48.5477,48.5393,48.5393,5123.0
2019-07-22 14:30:00,57.93,57.94,57.88,57.88,4907.0,48.5477,48.5561,48.5058,48.5058,4907.0
2019-07-22 14:40:00,57.87,57.88,57.84,57.85,5418.0,48.4974,48.5058,48.4723,48.4807,5418.0
2019-07-22 14:50:00,57.85,57.9,57.85,57.9,8420.0,48.4807,48.5226,48.4807,48.5226,8420.0
2019-07-22 15:00:00,57.89,58.01,57.89,57.93,10709.0,48.5142,48.6148,48.5142,48.5477,10709.0
2019-07-22 15:10:00,57.92,57.92,57.81,57.83,18794.0,48.5393,48.5393,48.4472,48.4639,18794.0
2019-07-22 15:20:00,57.85,57.85,57.8,57.84,8738.0,48.4807,48.4807,48.4388,48.4723,8738.0
2019-07-22 15:30:00,57.84,57.84,57.73,57.74,14395.0,48.4723,48.4723,48.3801,48.3885,14395.0
2019-07-22 15:40:00,57.74,57.79,57.73,57.78,14697.0,48.3885,48.4304,48.3801,48.422,14697.0
2019-07-22 15:50:00,57.79,57.79,57.69,57.72,41351.0,48.4304,48.4304,48.3466,48.3717,41351.0
2019-07-23 09:30:00,58.01,58.09,57.84,57.91,28692.0,48.6148,48.6818,48.4723,48.531,28692.0
2019-07-23 09:40:00,57.88,57.88,57.72,57.82,13560.0,48.5058,48.5058,48.3717,48.4555,13560.0
2019-07-23 09:50:00,57.84,57.92,57.78,57.86,9320.0,48.4723,48.5393,48.422,48.4891,9320.0
2019-07-23 10:00:00,57.87,57.88,57.67,57.7,9761.0,48.4974,48.5058,48.3298,48.355,9761.0
2019-07-23 10:10:00,57.68,57.68,57.61,57.64,7938.0,48.3382,48.3382,48.2796,48.3047,7938.0
2019-07-23 10:20:00,57.64,57.66,57.6,57.62,5829.0,48.3047,48.3215,48.2712,48.2879,5829.0
2019-07-23 10:30:00,57.61,57.73,57.6,57.73,12984.0,48.2796,48.3801,48.2712,48.3801,12984.0
2019-07-23 10:40:00,57.74,57.8,57.73,57.76,6694.0,48.3885,48.4388,48.3801,48.4053,6694.0
2019-07-23 10:50:00,57.75,57.81,57.72,57.78,5715.0,48.3969,48.4472,48.3717,48.422,5715.0
2019-07-23 11:00:00,57.78,57.78,57.61,57.62,9119.0,48.422,48.422,48.2796,48.2879,9119.0
2019-07-23 11:10:00,57.64,57.77,57.63,57.76,4115.0,48.3047,48.4136,48.2963,48.4053,4115.0
2019-07-23 11:20:00,57.77,57.8,57.69,57.71,5135.0,48.4136,48.4388,48.3466,48.3634,5135.0
2019-07-23 11:30:00,57.68,57.69,57.57,57.6,7600.0,48.3382,48.3466,48.246,48.2712,7600.0
2019-07-23 11:40:00,57.62,57.63,57.51,57.53,13267.0,48.2879,48.2963,48.1957,48.2125,13267.0
2019-07-23 11:50:00,57.54,57.58,57.53,57.58,7730.0,48.2209,48.2544,48.2125,48.2544,7730.0
2019-07-23 12:00:00,57.58,57.59,57.49,57.56,10517.0,48.2544,48.2628,48.179,48.2376,10517.0
2019-07-23 12:10:00,57.55,57.66,57.54,57.66,6449.0,48.2293,48.3215,48.2209,48.3215,6449.0
2019-07-23 12:20:00,57.67,57.71,57.62,57.64,5583.0,48.3298,48.3634,48.2879,48.3047,5583.0
2019-07-23 12:30:00,57.64,57.69,57.62,57.68,6940.0,48.3047,48.3466,48.2879,48.3382,6940.0
2019-07-23 12:40:00,57.67,57.74,57.65,57.73,4200.0,48.3298,48.3885,48.3131,48.3801,4200.0
2019-07-23 12:50:00,57.74,57.75,57.65,57.71,4577.0,48.3885,48.3969,48.3131,48.3634,4577.0
2019-07-23 13:00:00,57.71,57.75,57.7,57.75,3999.0,48.3634,48.3969,48.355,48.3969,3999.0
2019-07-23 13:10:00,57.75,57.75,57.7,57.73,2695.0,48.3969,48.3969,48.355,48.3801,2695.0
2019-07-23 13:20:00,57.73,57.76,57.71,57.73,4733.0,48.3801,48.4053,48.3634,48.3801,4733.0
2019-07-23 13:30:00,57.74,57.77,57.74,57.76,6987.0,48.3885,48.4136,48.3885,48.4053,6987.0
2019-07-23 13:40:00,57.76,57.96,57.76,57.88,15925.0,48.4053,48.5729,48.4053,48.5058,15925.0
2019-07-23 13:50:00,57.88,58.0,57.86,57.97,8500.0,48.5058,48.6064,48.4891,48.5812,8500.0
2019-07-23 14:00:00,57.98,57.99,57.86,57.86,20337.0,48.5896,48.598,48.4891,48.4891,20337.0
2019-07-23 14:10:00,57.86,57.88,57.85,57.87,7354.0,48.4891,48.5058,48.4807,48.4974,7354.0
2019-07-23 14:20:00,57.86,57.87,57.81,57.85,7731.0,48.4891,48.4974,48.4472,48.4807,7731.0
2019-07-23 14:30:00,57.84,57.84,57.8,57.8,5920.0,48.4723,48.4723,48.4388,48.4388,5920.0
2019-07-23 14:40:00,57.8,57.82,57.77,57.77,6615.0,48.4388,48.4555,48.4136,48.4136,6615.0
2019-07-23 14:50:00,57.76,57.79,57.76,57.76,5700.0,48.4053,48.4304,48.4053,48.4053,5700.0
2019-07-23 15:00:00,57.77,57.78,57.74,57.74,7634.0,48.4136,48.422,48.3885,48.3885,7634.0
2019-07-23 15:10:00,57.74,57.74,57.69,57.72,6164.0,48.3885,48.3885,48.3466,48.3717,6164.0
2019-07-23 15:20:00,57.73,57.78,57.72,57.73,10124.0,48.3801,48.422,48.3717,48.3801,10124.0
2019-07-23 15:30:00,57.74,57.8,57.74,57.79,8051.0,48.3885,48.4388,48.3885,48.4304,8051.0
2019-07-23 15:40:00,57.79,57.8,57.72,57.72,13595.0,48.4304,48.4388,48.3717,48.3717,13595.0
2019-07-23 15:50:00,57.73,57.76,57.66,57.71,51642.0,48.3801,48.4053,48.3215,48.3634,51642.0
2019-07-24 09:30:00,57.58,57.67,57.5,57.5,18688.0,48.2544,48.3298,48.1874,48.1874,18688.0
2019-07-24 09:40:00,57.5,57.65,57.49,57.64,13299.0,48.1874,48.3131,48.179,48.3047,13299.0
2019-07-24 09:50:00,57.62,57.66,57.46,57.49,16434.0,48.2879,48.3215,48.1538,48.179,16434.0
2019-07-24 10:00:00,57.48,57.49,57.34,57.38,18966.0,48.1706,48.179,48.0533,48.0868,18966.0
2019-07-24 10:10:00,57.38,57.38,57.28,57.29,17458.0,48.0868,48.0868,48.003,48.0114,17458.0
2019-07-24 10:20:00,57.28,57.37,57.26,57.32,23528.0,48.003,48.0784,47.9862,48.0365,23528.0
2019-07-24 10:30:00,57.33,57.37,57.27,57.36,18932.0,48.0449,48.0784,47.9946,48.07,18932.0
2019-07-24 10:40:00,57.35,57.36,57.27,57.3,19564.0,48.0617,48.07,47.9946,48.0198,19564.0
2019-07-24 10:50:00,57.28,57.28,57.17,57.22,17703.0,48.003,48.003,47.9108,47.9527,17703.0
2019-07-24 11:00:00,57.2,57.26,57.16,57.26,10217.0,47.936,47.9862,47.9024,47.9862,10217.0
2019-07-24 11:10:00,57.22,57.27,57.22,57.24,7990.0,47.9527,47.9946,47.9527,47.9695,7990.0
2019-07-24 11:20:00,57.25,57.29,57.24,57.29,7243.0,47.9779,48.0114,47.9695,48.0114,7243.0
2019-07-24 11:30:00,57.29,57.36,57.29,57.36,6853.0,48.0114,48.07,48.0114,48.07,6853.0
2019-07-24 11:40:00,57.35,57.35,57.31,57.34,3600.0,48.0617,48.0617,48.0281,48.0533,3600.0
2019-07-24 11:50:00,57.34,57.34,57.25,57.27,13945.0,48.0533,48.0533,47.9779,47.9946,13945.0
2019-07-24 12:00:00,57.28,57.31,57.28,57.31,3500.0,48.003,48.0281,48.003,48.0281,3500.0
2019-07-24 12:10:00,57.32,57.35,57.31,57.32,7641.0,48.0365,48.0617,48.0281,48.0365,7641.0
2019-07-24 12:20:00,57.32,57.35,57.3,57.33,14001.0,48.0365,48.0617,48.0198,48.0449,14001.0
2019-07-24 12:30:00,57.34,57.35,57.33,57.34,7472.0,48.0533,48.0617,48.0449,48.0533,7472.0
2019-07-24 12:40:00,57.34,57.35,57.32,57.32,28774.0,48.0533,48.0617,48.0365,48.0365,28774.0
2019-07-24 12:50:00,57.31,57.32,57.28,57.29,11815.0,48.0281,48.0365,48.003,48.0114,11815.0
2019-07-24 13:00:00,57.3,57.31,57.29,57.31,12711.0,48.0198,48.0281,48.0114,48.0281,12711.0
2019-07-24 13:10:00,57.3,57.32,57.27,57.29,18595.0,48.0198,48.0365,47.9946,48.0114,18595.0
2019-07-24 13:20:00,57.28,57.28,57.24,57.27,13925.0,48.003,48.003,47.9695,47.9946,13925.0
2019-07-24 13:30:00,57.27,57.27,57.19,57.22,34485.0,47.9946,47.9946,47.9276,47.9527,34485.0
2019-07-24 13:40:00,57.23,57.23,57.2,57.22,18925.0,47.9611,47.9611,47.936,47.9527,18925.0
2019-07-24 13:50:00,57.22,57.22,57.12,57.16,10136.0,47.9527,47.9527,47.8689,47.9024,10136.0
2019-07-24 14:00:00,57.16,57.22,57.13,57.16,12924.0,47.9024,47.9527,47.8773,47.9024,12924.0
2019-07-24 14:10:00,57.15,57.19,57.15,57.16,9700.0,47.8941,47.9276,47.8941,47.9024,9700.0
2019-07-24 14:20:00,57.16,57.18,57.15,57.15,14599.0,47.9024,47.9192,47.8941,47.8941,14599.0
2019-07-24 14:30:00,57.18,57.18,57.15,57.17,9867.0,47.9192,47.9192,47.8941,47.9108,9867.0
2019-07-24 14:40:00,57.17,57.18,57.15,57.18,9550.0,47.9108,47.9192,47.8941,47.9192,9550.0
2019-07-24 14:50:00,57.18,57.25,57.17,57.22,30824.0,47.9192,47.9779,47.9108,47.9527,30824.0
2019-07-24 15:00:00,57.22,57.25,57.18,57.18,10835.0,47.9527,47.9779,47.9192,47.9192,10835.0
2019-07-24 15:10:00,57.18,57.28,57.18,57.2,17807.0,47.9192,48.003,47.9192,47.936,17807.0
2019-07-24 15:20:00,57.2,57.26,57.19,57.26,7450.0,47.936,47.9862,47.9276,47.9862,7450.0
2019-07-24 15:30:00,57.26,57.27,57.2,57.21,17686.0,47.9862,47.9946,47.936,47.9443,17686.0
2019-07-24 15:40:00,57.21,57.23,57.15,57.15,17841.0,47.9443,47.9611,47.8941,47.8941,17841.0
2019-07-24 15:50:00,57.15,57.27,57.14,57.24,109265.0,47.8941,47.9946,47.8857,47.9695,109265.0
2019-07-25 09:30:00,57.36,57.49,56.97,57.05,20699.0,48.07,48.179,47.7432,47.8102,20699.0
2019-07-25 09:40:00,57.05,57.08,56.61,56.64,27823.0,47.8102,47.8354,47.4415,47.4667,27823.0
2019-07-25 09:50:00,56.62,56.63,56.38,56.56,23515.0,47.4499,47.4583,47.2488,47.3996,23515.0
2019-07-25 10:00:00,56.55,56.86,56.53,56.86,22811.0,47.3912,47.651,47.3745,47.651,22811.0
2019-07-25 10:10:00,56.87,57.0,56.86,56.99,16664.0,47.6594,47.7683,47.651,47.76,16664.0
2019-07-25 10:20:00,56.99,57.06,56.95,57.06,14023.0,47.76,47.8186,47.7264,47.8186,14023.0
2019-07-25 10:30:00,57.07,57.07,56.97,57.01,20209.0,47.827,47.827,47.7432,47.7767,20209.0
2019-07-25 10:40:00,57.01,57.01,56.87,56.9,15485.0,47.7767,47.7767,47.6594,47.6845,15485.0
2019-07-25 10:50:00,56.89,56.93,56.83,56.86,26192.0,47.6762,47.7097,47.6259,47.651,26192.0
2019-07-25 11:00:00,56.86,56.88,56.79,56.8,13995.0,47.651,47.6678,47.5924,47.6007,13995.0
2019-07-25 11:10:00,56.81,56.85,56.75,56.77,12388.0,47.6091,47.6426,47.5588,47.5756,12388.0
2019-07-25 11:20:00,56.75,56.8,56.71,56.73,15345.0,47.5588,47.6007,47.5253,47.5421,15345.0
2019-07-25 11:30:00,56.72,56.85,56.71,56.84,8202.0,47.5337,47.6426,47.5253,47.6343,8202.0
2019-07-25 11:40:00,56.87,56.9,56.77,56.77,9278.0,47.6594,47.6845,47.5756,47.5756,9278.0
2019-07-25 11:50:00,56.78,56.81,56.72,56.76,20919.0,47.584,47.6091,47.5337,47.5672,20919.0
2019-07-25 12:00:00,56.76,56.77,56.69,56.71,11877.0,47.5672,47.5756,47.5086,47.5253,11877.0
2019-07-25 12:10:00,56.71,56.78,56.71,56.78,6188.0,47.5253,47.584,47.5253,47.584,6188.0
2019-07-25 12:20:00,56.79,56.8,56.75,56.75,3604.0,47.5924,47.6007,47.5588,47.5588,3604.0
2019-07-25 12:30:00,56.74,56.74,56.57,56.57,17687.0,47.5505,47.5505,47.408,47.408,17687.0
2019-07-25 12:40:00,56.55,56.55,56.46,56.49,10893.0,47.3912,47.3912,47.3158,47.3409,10893.0
2019-07-25 12:50:00,56.51,56.52,56.46,56.46,7651.0,47.3577,47.3661,47.3158,47.3158,7651.0
2019-07-25 13:00:00,56.45,56.45,56.38,56.41,10357.0,47.3074,47.3074,47.2488,47.2739,10357.0
2019-07-25 13:10:00,56.41,56.43,56.39,56.42,6700.0,47.2739,47.2907,47.2571,47.2823,6700.0
2019-07-25 13:20:00,56.4,56.45,56.39,56.44,6255.0,47.2655,47.3074,47.2571,47.299,6255.0
2019-07-25 13:30:00,56.45,56.48,56.44,56.46,8939.0,47.3074,47.3326,47.299,47.3158,8939.0
2019-07-25 13:40:00,56.47,56.51,56.42,56.42,11101.0,47.3242,47.3577,47.2823,47.2823,11101.0
2019-07-25 13:50:00,56.42,56.44,56.38,56.39,7734.0,47.2823,47.299,47.2488,47.2571,7734.0
2019-07-25 14:00:00,56.4,56.47,56.4,56.46,13091.0,47.2655,47.3242,47.2655,47.3158,13091.0
2019-07-25 14:10:00,56.45,56.53,56.45,56.52,11214.0,47.3074,47.3745,47.3074,47.3661,11214.0
2019-07-25 14:20:00,56.52,56.6,56.52,56.58,10690.0,47.3661,47.4331,47.3661,47.4164,10690.0
2019-07-25 14:30:00,56.56,56.61,56.54,56.55,7962.0,47.3996,47.4415,47.3828,47.3912,7962.0
2019-07-25 14:40:00,56.54,56.57,56.51,56.52,7774.0,47.3828,47.408,47.3577,47.3661,7774.0
2019-07-25 14:50:00,56.52,56.55,56.47,56.55,6300.0,47.3661,47.3912,47.3242,47.3912,6300.0
2019-07-25 15:00:00,56.54,56.59,56.49,56.53,13441.0,47.3828,47.4247,47.3409,47.3745,13441.0
2019-07-25 15:10:00,56.51,56.57,56.51,56.57,10930.0,47.3577,47.408,47.3577,47.408,10930.0
2019-07-25 15:20:00,56.57,56.62,56.54,56.59,11466.0,47.408,47.4499,47.3828,47.4247,11466.0
2019-07-25 15:30:00,56.59,56.65,56.57,56.57,24425.0,47.4247,47.475,47.408,47.408,24425.0
2019-07-25 15:40:00,56.57,56.62,56.57,56.6,22896.0,47.408,47.4499,47.408,47.4331,22896.0
2019-07-25 15:50:00,56.59,56.63,56.53,56.63,75144.0,47.4247,47.4583,47.3745,47.4583,75144.0
2019-07-26 09:30:00,56.68,56.8,56.57,56.69,24803.0,47.5002,47.6007,47.408,47.5086,24803.0
2019-07-26 09:40:00,56.73,56.74,56.6,56.62,15779.0,47.5421,47.5505,47.4331,47.4499,15779.0
2019-07-26 09:50:00,56.62,56.7,56.62,56.65,16578.0,47.4499,47.5169,47.4499,47.475,16578.0
2019-07-26 10:00:00,56.66,56.73,56.64,56.64,9510.0,47.4834,47.5421,47.4667,47.4667,9510.0
2019-07-26 10:10:00,56.65,56.67,56.62,56.65,7467.0,47.475,47.4918,47.4499,47.475,7467.0
2019-07-26 10:20:00,56.64,56.64,56.57,56.63,15732.0,47.4667,47.4667,47.408,47.4583,15732.0
2019-07-26 10:30:00,56.65,56.65,56.54,56.54,13605.0,47.475,47.475,47.3828,47.3828,13605.0
2019-07-26 10:40:00,56.54,56.55,56.49,56.49,14700.0,47.3828,47.3912,47.3409,47.3409,14700.0
2019-07-26 10:50:00,56.49,56.5,56.42,56.42,11176.0,47.3409,47.3493,47.2823,47.2823,11176.0
2019-07-26 11:00:00,56.42,56.49,56.41,56.44,8292.0,47.2823,47.3409,47.2739,47.299,8292.0
2019-07-26 11:10:00,56.44,56.5,56.43,56.46,7305.0,47.299,47.3493,47.2907,47.3158,7305.0
2019-07-26 11:20:00,56.46,56.5,56.46,56.46,10735.0,47.3158,47.3493,47.3158,47.3158,10735.0
2019-07-26 11:30:00,56.46,56.46,56.42,56.43,8990.0,47.3158,47.3158,47.2823,47.2907,8990.0
2019-07-26 11:40:00,56.42,56.44,56.37,56.4,10356.0,47.2823,47.299,47.2404,47.2655,10356.0
2019-07-26 11:50:00,56.4,56.44,56.4,56.42,8142.0,47.2655,47.299,47.2655,47.2823,8142.0
2019-07-26 12:00:00,56.42,56.44,56.39,56.44,9556.0,47.2823,47.299,47.2571,47.299,9556.0
2019-07-26 12:10:00,56.43,56.44,56.4,56.41,12480.0,47.2907,47.299,47.2655,47.2739,12480.0
2019-07-26 12:20:00,56.41,56.44,56.41,56.42,12555.0,47.2739,47.299,47.2739,47.2823,12555.0
2019-07-26 12:30:00,56.42,56.43,56.39,56.41,6466.0,47.2823,47.2907,47.2571,47.2739,6466.0
2019-07-26 12:40:00,56.41,56.44,56.41,56.42,14325.0,47.2739,47.299,47.2739,47.2823,14325.0
2019-07-26 12:50:00,56.41,56.46,56.41,56.44,8121.0,47.2739,47.3158,47.2739,47.299,8121.0
2019-07-26 13:00:00,56.44,56.46,56.43,56.46,8520.0,47.299,47.3158,47.2907,47.3158,8520.0
2019-07-26 13:10:00,56.45,56.47,56.4,56.4,12428.0,47.3074,47.3242,47.2655,47.2655,12428.0
2019-07-26 13:20:00,56.4,56.45,56.4,56.43,5100.0,47.2655,47.3074,47.2655,47.2907,5100.0
2019-07-26 13:30:00,56.42,56.46,56.42,56.46,3693.0,47.2823,47.3158,47.2823,47.3158,3693.0
2019-07-26 13:40:00,56.46,56.5,56.46,56.47,11441.0,47.3158,47.3493,47.3158,47.3242,11441.0
2019-07-26 13:50:00,56.48,56.52,56.47,56.52,3400.0,47.3326,47.3661,47.3242,47.3661,3400.0
2019-07-26 14:00:00,56.52,56.53,56.47,56.49,11630.0,47.3661,47.3745,47.3242,47.3409,11630.0
2019-07-26 14:10:00,56.5,56.5,56.46,56.49,11779.0,47.3493,47.3493,47.3158,47.3409,11779.0
2019-07-26 14:20:00,56.49,56.54,56.49,56.54,5400.0,47.3409,47.3828,47.3409,47.3828,5400.0
2019-07-26 14:30:00,56.54,56.57,56.5,56.52,9218.0,47.3828,47.408,47.3493,47.3661,9218.0
2019-07-26 14:40:00,56.52,56.54,56.48,56.49,33022.0,47.3661,47.3828,47.3326,47.3409,33022.0
2019-07-26 14:50:00,56.48,56.53,56.47,56.53,13074.0,47.3326,47.3745,47.3242,47.3745,13074.0
2019-07-26 15:00:00,56.53,56.55,56.51,56.53,6528.0,47.3745,47.3912,47.3577,47.3745,6528.0
2019-07-26 15:10:00,56.51,56.53,56.5,56.52,21328.0,47.3577,47.3745,47.3493,47.3661,21328.0
2019-07-26 15:20:00,56.53,56.58,56.53,56.53,9229.0,47.3745,47.4164,47.3745,47.3745,9229.0
2019-07-26 15:30:00,56.53,56.55,56.51,56.54,24158.0,47.3745,47.3912,47.3577,47.3828,24158.0
2019-07-26 15:40:00,56.54,56.57,56.52,56.57,29682.0,47.3828,47.408,47.3661,47.408,29682.0
2019-07-26 15:50:00,56.57,56.62,56.49,56.49,82345.0,47.408,47.4499,47.3409,47.3409,82345.0
2019-07-29 09:30:00,56.69,56.79,56.66,56.68,14249.0,47.5086,47.5924,47.4834,47.5002,14249.0
2019-07-29 09:40:00,56.68,56.74,56.64,56.68,16759.0,47.5002,47.5505,47.4667,47.5002,16759.0
2019-07-29 09:50:00,56.64,56.73,56.64,56.65,15283.0,47.4667,47.5421,47.4667,47.475,15283.0
2019-07-29 10:00:00,56.65,56.67,56.57,56.57,16523.0,47.475,47.4918,47.408,47.408,16523.0
2019-07-29 10:10:00,56.58,56.64,56.55,56.63,23831.0,47.4164,47.4667,47.3912,47.4583,23831.0
2019-07-29 10:20:00,56.63,56.63,56.54,56.59,11380.0,47.4583,47.4583,47.3828,47.4247,11380.0
2019-07-29 10:30:00,56.58,56.6,56.56,56.59,12599.0,47.4164,47.4331,47.3996,47.4247,12599.0
2019-07-29 10:40:00,56.59,56.81,56.58,56.81,14066.0,47.4247,47.6091,47.4164,47.6091,14066.0
2019-07-29 10:50:00,56.82,56.82,56.71,56.71,7992.0,47.6175,47.6175,47.5253,47.5253,7992.0
2019-07-29 11:00:00,56.72,56.77,56.68,56.73,4576.0,47.5337,47.5756,47.5002,47.5421,4576.0
2019-07-29 11:10:00,56.72,56.81,56.67,56.81,4575.0,47.5337,47.6091,47.4918,47.6091,4575.0
2019-07-29 11:20:00,56.83,56.91,56.83,56.91,7964.0,47.6259,47.6929,47.6259,47.6929,7964.0
2019-07-29 11:30:00,56.91,56.94,56.86,56.94,5338.0,47.6929,47.7181,47.651,47.7181,5338.0
2019-07-29 11:40:00,56.95,56.95,56.89,56.93,6562.0,47.7264,47.7264,47.6762,47.7097,6562.0
2019-07-29 11:50:00,56.93,56.99,56.93,56.99,4710.0,47.7097,47.76,47.7097,47.76,4710.0
2019-07-29 12:00:00,56.99,56.99,56.94,56.98,6553.0,47.76,47.76,47.7181,47.7516,6553.0
2019-07-29 12:10:00,56.98,57.07,56.95,57.07,14121.0,47.7516,47.827,47.7264,47.827,14121.0
2019-07-29 12:20:00,57.07,57.15,57.07,57.14,11079.0,47.827,47.8941,47.827,47.8857,11079.0
2019-07-29 12:30:00,57.14,57.14,57.05,57.09,17634.0,47.8857,47.8857,47.8102,47.8438,17634.0
2019-07-29 12:40:00,57.09,57.1,56.99,57.02,8485.0,47.8438,47.8522,47.76,47.7851,8485.0
2019-07-29 12:50:00,57.01,57.03,56.97,57.02,3127.0,47.7767,47.7935,47.7432,47.7851,3127.0
2019-07-29 13:00:00,57.03,57.05,56.98,56.99,4000.0,47.7935,47.8102,47.7516,47.76,4000.0
2019-07-29 13:10:00,56.99,57.02,56.99,57.01,3795.0,47.76,47.7851,47.76,47.7767,3795.0
2019-07-29 13:20:00,57.01,57.02,57.0,57.01,2900.0,47.7767,47.7851,47.7683,47.7767,2900.0
2019-07-29 13:30:00,57.02,57.03,57.0,57.0,3706.0,47.7851,47.7935,47.7683,47.7683,3706.0
2019-07-29 13:40:00,57.01,57.08,57.01,57.08,3200.0,47.7767,47.8354,47.7767,47.8354,3200.0
2019-07-29 13:50:00,57.08,57.08,57.03,57.03,8460.0,47.8354,47.8354,47.7935,47.7935,8460.0
2019-07-29 14:00:00,57.04,57.04,56.98,56.98,5473.0,47.8019,47.8019,47.7516,47.7516,5473.0
2019-07-29 14:10:00,56.99,57.0,56.93,56.94,8584.0,47.76,47.7683,47.7097,47.7181,8584.0
2019-07-29 14:20:00,56.94,56.97,56.94,56.96,7551.0,47.7181,47.7432,47.7181,47.7348,7551.0
2019-07-29 14:30:00,56.96,56.98,56.95,56.97,5849.0,47.7348,47.7516,47.7264,47.7432,5849.0
2019-07-29 14:40:00,56.97,56.99,56.91,56.91,6327.0,47.7432,47.76,47.6929,47.6929,6327.0
2019-07-29 14:50:00,56.91,56.98,56.91,56.97,5588.0,47.6929,47.7516,47.6929,47.7432,5588.0
2019-07-29 15:00:00,56.97,56.99,56.93,56.96,4580.0,47.7432,47.76,47.7097,47.7348,4580.0
2019-07-29 15:10:00,56.96,56.96,56.92,56.95,8527.0,47.7348,47.7348,47.7013,47.7264,8527.0
2019-07-29 15:20:00,56.95,56.97,56.93,56.95,9676.0,47.7264,47.7432,47.7097,47.7264,9676.0
2019-07-29 15:30:00,56.95,56.96,56.91,56.95,15800.0,47.7264,47.7348,47.6929,47.7264,15800.0
2019-07-29 15:40:00,56.95,57.0,56.94,56.96,19777.0,47.7264,47.7683,47.7181,47.7348,19777.0
2019-07-29 15:50:00,56.97,57.01,56.93,56.94,52884.0,47.7432,47.7767,47.7097,47.7181,52884.0
2019-07-30 09:30:00,56.85,56.9,56.48,56.55,31071.0,47.6426,47.6845,47.3326,47.3912,31071.0
2019-07-30 09:40:00,56.57,56.73,56.54,56.73,15716.0,47.408,47.5421,47.3828,47.5421,15716.0
2019-07-30 09:50:00,56.71,56.81,56.67,56.81,7009.0,47.5253,47.6091,47.4918,47.6091,7009.0
2019-07-30 10:00:00,56.79,56.86,56.76,56.8,12019.0,47.5924,47.651,47.5672,47.6007,12019.0
2019-07-30 10:10:00,56.8,56.83,56.69,56.79,7862.0,47.6007,47.6259,47.5086,47.5924,7862.0
2019-07-30 10:20:00,56.78,56.79,56.72,56.77,4500.0,47.584,47.5924,47.5337,47.5756,4500.0
2019-07-30 10:30:00,56.78,56.86,56.76,56.77,5900.0,47.584,47.651,47.5672,47.5756,5900.0
2019-07-30 10:40:00,56.78,56.81,56.71,56.72,4713.0,47.584,47.6091,47.5253,47.5337,4713.0
2019-07-30 10:50:00,56.72,56.79,56.71,56.72,7600.0,47.5337,47.5924,47.5253,47.5337,7600.0
2019-07-30 11:00:00,56.74,56.78,56.69,56.73,6013.0,47.5505,47.584,47.5086,47.5421,6013.0
2019-07-30 11:10:00,56.73,56.74,56.7,56.71,4000.0,47.5421,47.5505,47.5169,47.5253,4000.0
2019-07-30 11:20:00,56.71,56.74,56.65,56.66,5394.0,47.5253,47.5505,47.475,47.4834,5394.0
2019-07-30 11:30:00,56.66,56.72,56.65,56.65,5421.0,47.4834,47.5337,47.475,47.475,5421.0
2019-07-30 11:40:00,56.67,56.67,56.64,56.64,3200.0,47.4918,47.4918,47.4667,47.4667,3200.0
2019-07-30 11:50:00,56.63,56.66,56.6,56.66,5865.0,47.4583,47.4834,47.4331,47.4834,5865.0
2019-07-30 12:00:00,56.65,56.71,56.64,56.66,6729.0,47.475,47.5253,47.4667,47.4834,6729.0
2019-07-30 12:10:00,56.66,56.72,56.66,56.71,2622.0,47.4834,47.5337,47.4834,47.5253,2622.0
2019-07-30 12:20:00,56.7,56.7,56.63,56.68,6800.0,47.5169,47.5169,47.4583,47.5002,6800.0
2019-07-30 12:30:00,56.68,56.71,56.68,56.7,3500.0,47.5002,47.5253,47.5002,47.5169,3500.0
2019-07-30 12:40:00,56.7,56.72,56.68,56.68,2300.0,47.5169,47.5337,47.5002,47.5002,2300.0
2019-07-30 12:50:00,56.68,56.68,56.63,56.66,3458.0,47.5002,47.5002,47.4583,47.4834,3458.0
2019-07-30 13:00:00,56.67,56.67,56.6,56.6,3300.0,47.4918,47.4918,47.4331,47.4331,3300.0
2019-07-30 13:10:00,56.6,56.63,56.6,56.62,2943.0,47.4331,47.4583,47.4331,47.4499,2943.0
2019-07-30 13:20:00,56.61,56.61,56.59,56.59,1801.0,47.4415,47.4415,47.4247,47.4247,1801.0
2019-07-30 13:30:00,56.59,56.65,56.59,56.62,6048.0,47.4247,47.475,47.4247,47.4499,6048.0
2019-07-30 13:40:00,56.62,56.7,56.62,56.7,4100.0,47.4499,47.5169,47.4499,47.5169,4100.0
2019-07-30 13:50:00,56.72,56.73,56.71,56.73,13408.0,47.5337,47.5421,47.5253,47.5421,13408.0
2019-07-30 14:00:00,56.75,56.77,56.73,56.73,22161.0,47.5588,47.5756,47.5421,47.5421,22161.0
2019-07-30 14:10:00,56.75,56.76,56.7,56.7,4495.0,47.5588,47.5672,47.5169,47.5169,4495.0
2019-07-30 14:20:00,56.7,56.71,56.67,56.68,4977.0,47.5169,47.5253,47.4918,47.5002,4977.0
2019-07-30 14:30:00,56.67,56.67,56.58,56.58,6593.0,47.4918,47.4918,47.4164,47.4164,6593.0
2019-07-30 14:40:00,56.59,56.62,56.59,56.61,9994.0,47.4247,47.4499,47.4247,47.4415,9994.0
2019-07-30 14:50:00,56.6,56.6,56.55,56.56,7356.0,47.4331,47.4331,47.3912,47.3996,7356.0
2019-07-30 15:00:00,56.57,56.6,56.54,56.54,13827.0,47.408,47.4331,47.3828,47.3828,13827.0
2019-07-30 15:10:00,56.54,56.57,56.53,56.53,8227.0,47.3828,47.408,47.3745,47.3745,8227.0
2019-07-30 15:20:00,56.53,56.53,56.47,56.47,12433.0,47.3745,47.3745,47.3242,47.3242,12433.0
2019-07-30 15:30:00,56.47,56.48,56.39,56.4,18382.0,47.3242,47.3326,47.2571,47.2655,18382.0
2019-07-30 15:40:00,56.4,56.44,56.39,56.43,30893.0,47.2655,47.299,47.2571,47.2907,30893.0
2019-07-30 15:50:00,56.44,56.48,56.35,56.47,67801.0,47.299,47.3326,47.2236,47.3242,67801.0
2019-07-31 09:30:00,56.34,56.38,55.93,56.24,51721.0,47.2152,47.2488,46.8716,47.1314,51721.0
2019-07-31 09:40:00,56.25,56.29,56.13,56.23,22580.0,47.1398,47.1733,47.0393,47.1231,22580.0
2019-07-31 09:50:00,56.2,56.29,56.07,56.1,17864.0,47.0979,47.1733,46.989,47.0141,17864.0
2019-07-31 10:00:00,56.09,56.41,56.09,56.41,20355.0,47.0057,47.2739,47.0057,47.2739,20355.0
2019-07-31 10:10:00,56.42,56.58,56.41,56.49,13439.0,47.2823,47.4164,47.2739,47.3409,13439.0
2019-07-31 10:20:00,56.51,56.63,56.51,56.58,15751.0,47.3577,47.4583,47.3577,47.4164,15751.0
2019-07-31 10:30:00,56.56,56.56,56.45,56.47,9920.0,47.3996,47.3996,47.3074,47.3242,9920.0
2019-07-31 10:40:00,56.47,56.59,56.46,56.58,10936.0,47.3242,47.4247,47.3158,47.4164,10936.0
2019-07-31 10:50:00,56.58,56.72,56.57,56.69,13314.0,47.4164,47.5337,47.408,47.5086,13314.0
2019-07-31 11:00:00,56.71,56.75,56.66,56.72,9460.0,47.5253,47.5588,47.4834,47.5337,9460.0
2019-07-31 11:10:00,56.73,56.75,56.61,56.71,10071.0,47.5421,47.5588,47.4415,47.5253,10071.0
2019-07-31 11:20:00,56.71,56.75,56.61,56.61,10300.0,47.5253,47.5588,47.4415,47.4415,10300.0
2019-07-31 11:30:00,56.6,56.65,56.6,56.62,13247.0,47.4331,47.475,47.4331,47.4499,13247.0
2019-07-31 11:40:00,56.62,56.65,56.62,56.65,16568.0,47.4499,47.475,47.4499,47.475,16568.0
2019-07-31 11:50:00,56.66,56.82,56.65,56.8,14110.0,47.4834,47.6175,47.475,47.6007,14110.0
2019-07-31 12:00:00,56.82,56.83,56.66,56.67,6987.0,47.6175,47.6259,47.4834,47.4918,6987.0
2019-07-31 12:10:00,56.68,56.72,56.68,56.7,6490.0,47.5002,47.5337,47.5002,47.5169,6490.0
2019-07-31 12:20:00,56.7,56.7,56.58,56.62,21278.0,47.5169,47.5169,47.4164,47.4499,21278.0
2019-07-31 12:30:00,56.62,56.63,56.58,56.6,6803.0,47.4499,47.4583,47.4164,47.4331,6803.0
2019-07-31 12:40:00,56.6,56.62,56.59,56.6,4097.0,47.4331,47.4499,47.4247,47.4331,4097.0
2019-07-31 12:50:00,56.6,56.62,56.59,56.6,3000.0,47.4331,47.4499,47.4247,47.4331,3000.0
2019-07-31 13:00:00,56.59,56.6,56.57,56.58,7498.0,47.4247,47.4331,47.408,47.4164,7498.0
2019-07-31 13:10:00,56.58,56.58,56.52,56.53,3200.0,47.4164,47.4164,47.3661,47.3745,3200.0
2019-07-31 13:20:00,56.54,56.56,56.52,56.55,4550.0,47.3828,47.3996,47.3661,47.3912,4550.0
2019-07-31 13:30:00,56.55,56.56,56.54,56.54,7295.0,47.3912,47.3996,47.3828,47.3828,7295.0
2019-07-31 13:40:00,56.53,56.53,56.47,56.49,11061.0,47.3745,47.3745,47.3242,47.3409,11061.0
2019-07-31 13:50:00,56.48,56.48,56.38,56.46,10607.0,47.3326,47.3326,47.2488,47.3158,10607.0
2019-07-31 14:00:00,56.41,56.43,56.2,56.29,38455.0,47.2739,47.2907,47.0979,47.1733,38455.0
2019-07-31 14:10:00,56.28,56.33,56.23,56.27,18849.0,47.165,47.2069,47.1231,47.1566,18849.0
2019-07-31 14:20:00,56.27,56.31,56.2,56.25,13829.0,47.1566,47.1901,47.0979,47.1398,13829.0
2019-07-31 14:30:00,56.26,56.33,55.94,55.95,21640.0,47.1482,47.2069,46.88,46.8884,21640.0
2019-07-31 14:40:00,55.92,55.94,55.41,55.46,64129.0,46.8633,46.88,46.4359,46.4778,64129.0
2019-07-31 14:50:00,55.45,55.49,54.91,55.42,72270.0,46.4694,46.5029,46.0168,46.4442,72270.0
2019-07-31 15:00:00,55.44,55.76,55.32,55.62,54227.0,46.461,46.7292,46.3604,46.6118,54227.0
2019-07-31 15:10:00,55.61,55.75,55.44,55.72,38230.0,46.6035,46.7208,46.461,46.6957,38230.0
2019-07-31 15:20:00,55.71,55.87,55.68,55.8,24159.0,46.6873,46.8214,46.6621,46.7627,24159.0
2019-07-31 15:30:00,55.79,55.79,55.6,55.62,25136.0,46.7543,46.7543,46.5951,46.6118,25136.0
2019-07-31 15:40:00,55.64,55.66,55.53,55.56,29579.0,46.6286,46.6454,46.5364,46.5616,29579.0
2019-07-31 15:50:00,55.56,55.56,55.32,55.41,85706.0,46.5616,46.5616,46.3604,46.4359,85706.0
2019-08-01 09:30:00,55.84,56.25,55.58,56.21,35688.0,46.7962,47.1398,46.5783,47.1063,35688.0
2019-08-01 09:40:00,56.22,56.37,56.22,56.32,31452.0,47.1147,47.2404,47.1147,47.1985,31452.0
2019-08-01 09:50:00,56.32,56.38,56.24,56.32,23570.0,47.1985,47.2488,47.1314,47.1985,23570.0
2019-08-01 10:00:00,56.31,56.38,56.28,56.38,21177.0,47.1901,47.2488,47.165,47.2488,21177.0
2019-08-01 10:10:00,56.38,56.38,56.26,56.36,16686.0,47.2488,47.2488,47.1482,47.232,16686.0
2019-08-01 10:20:00,56.37,56.37,56.28,56.37,9792.0,47.2404,47.2404,47.165,47.2404,9792.0
2019-08-01 10:30:00,56.37,56.42,56.35,56.36,12654.0,47.2404,47.2823,47.2236,47.232,12654.0
2019-08-01 10:40:00,56.37,56.61,56.37,56.61,18196.0,47.2404,47.4415,47.2404,47.4415,18196.0
2019-08-01 10:50:00,56.61,56.72,56.61,56.71,11642.0,47.4415,47.5337,47.4415,47.5253,11642.0
2019-08-01 11:00:00,56.71,56.73,56.65,56.67,13287.0,47.5253,47.5421,47.475,47.4918,13287.0
2019-08-01 11:10:00,56.67,56.74,56.64,56.71,8282.0,47.4918,47.5505,47.4667,47.5253,8282.0
2019-08-01 11:20:00,56.71,56.87,56.71,56.85,11229.0,47.5253,47.6594,47.5253,47.6426,11229.0
2019-08-01 11:30:00,56.87,56.89,56.82,56.89,11503.0,47.6594,47.6762,47.6175,47.6762,11503.0
2019-08-01 11:40:00,56.86,56.87,56.73,56.73,18147.0,47.651,47.6594,47.5421,47.5421,18147.0
2019-08-01 11:50:00,56.72,56.72,56.58,56.58,6372.0,47.5337,47.5337,47.4164,47.4164,6372.0
2019-08-01 12:00:00,56.58,56.59,56.53,56.53,11635.0,47.4164,47.4247,47.3745,47.3745,11635.0
2019-08-01 12:10:00,56.55,56.55,56.45,56.47,6841.0,47.3912,47.3912,47.3074,47.3242,6841.0
2019-08-01 12:20:00,56.47,56.63,56.46,56.63,4405.0,47.3242,47.4583,47.3158,47.4583,4405.0
2019-08-01 12:30:00,56.63,56.63,56.57,56.6,7001.0,47.4583,47.4583,47.408,47.4331,7001.0
2019-08-01 12:40:00,56.6,56.63,56.6,56.61,4456.0,47.4331,47.4583,47.4331,47.4415,4456.0
2019-08-01 12:50:00,56.61,56.61,56.51,56.53,6873.0,47.4415,47.4415,47.3577,47.3745,6873.0
2019-08-01 13:00:00,56.54,56.54,56.48,56.5,5498.0,47.3828,47.3828,47.3326,47.3493,5498.0
2019-08-01 13:10:00,56.5,56.5,56.46,56.46,6195.0,47.3493,47.3493,47.3158,47.3158,6195.0
2019-08-01 13:20:00,56.44,56.47,55.97,56.0,26681.0,47.299,47.3242,46.9052,46.9303,26681.0
2019-08-01 13:30:00,55.98,56.2,55.69,55.69,39360.0,46.9135,47.0979,46.6705,46.6705,39360.0
2019-08-01 13:40:00,55.72,55.94,55.61,55.78,39416.0,46.6957,46.88,46.6035,46.7459,39416.0
2019-08-01 13:50:00,55.79,55.8,55.36,55.63,27210.0,46.7543,46.7627,46.394,46.6202,27210.0
2019-08-01 14:00:00,55.61,55.68,55.34,55.4,27030.0,46.6035,46.6621,46.3772,46.4275,27030.0
2019-08-01 14:10:00,55.38,55.54,55.2,55.48,29258.0,46.4107,46.5448,46.2599,46.4945,29258.0
2019-08-01 14:20:00,55.48,55.49,55.23,55.34,20077.0,46.4945,46.5029,46.285,46.3772,20077.0
2019-08-01 14:30:00,55.34,55.38,55.23,55.23,32795.0,46.3772,46.4107,46.285,46.285,32795.0
2019-08-01 14:40:00,55.23,55.46,55.16,55.46,23700.0,46.285,46.4778,46.2264,46.4778,23700.0
2019-08-01 14:50:00,55.46,55.57,55.37,55.42,25363.0,46.4778,46.5699,46.4023,46.4442,25363.0
2019-08-01 15:00:00,55.42,55.43,55.24,55.25,21805.0,46.4442,46.4526,46.2934,46.3018,21805.0
2019-08-01 15:10:00,55.25,55.43,55.2,55.35,35230.0,46.3018,46.4526,46.2599,46.3856,35230.0
2019-08-01 15:20:00,55.36,55.48,55.35,55.39,25782.0,46.394,46.4945,46.3856,46.4191,25782.0
2019-08-01 15:30:00,55.42,55.46,55.29,55.44,68125.0,46.4442,46.4778,46.3353,46.461,68125.0
2019-08-01 15:40:00,55.45,55.47,55.32,55.32,121475.0,46.4694,46.4861,46.3604,46.3604,121475.0
2019-08-01 15:50:00,55.32,55.44,55.22,55.39,113159.0,46.3604,46.461,46.2766,46.4191,113159.0
2019-08-02 09:30:00,54.17,54.23,53.34,53.6,120706.0,45.3967,45.447,44.7011,44.919,120706.0
2019-08-02 09:40:00,53.54,53.54,53.27,53.5,31515.0,44.8687,44.8687,44.6425,44.8352,31515.0
2019-08-02 09:50:00,53.52,53.88,53.52,53.86,32210.0,44.852,45.1537,44.852,45.1369,32210.0
2019-08-02 10:00:00,53.86,53.97,53.75,53.8,42050.0,45.1369,45.2291,45.0447,45.0866,42050.0
2019-08-02 10:10:00,53.81,53.82,53.67,53.67,50463.0,45.095,45.1034,44.9777,44.9777,50463.0
2019-08-02 10:20:00,53.66,53.69,53.59,53.61,47054.0,44.9693,44.9944,44.9106,44.9274,47054.0
2019-08-02 10:30:00,53.6,53.6,53.22,53.22,48617.0,44.919,44.919,44.6006,44.6006,48617.0
2019-08-02 10:40:00,53.22,53.35,53.09,53.27,40644.0,44.6006,44.7095,44.4916,44.6425,40644.0
2019-08-02 10:50:00,53.27,53.29,53.15,53.15,22598.0,44.6425,44.6592,44.5419,44.5419,22598.0
2019-08-02 11:00:00,53.15,53.21,53.1,53.14,86276.0,44.5419,44.5922,44.5,44.5335,86276.0
2019-08-02 11:10:00,53.14,53.53,53.13,53.49,35924.0,44.5335,44.8603,44.5251,44.8268,35924.0
2019-08-02 11:20:00,53.47,53.53,53.32,53.39,27444.0,44.8101,44.8603,44.6844,44.743,27444.0
2019-08-02 11:30:00,53.39,53.42,53.14,53.18,18000.0,44.743,44.7682,44.5335,44.567,18000.0
2019-08-02 11:40:00,53.17,53.18,53.08,53.1,55305.0,44.5586,44.567,44.4832,44.5,55305.0
2019-08-02 11:50:00,53.1,53.23,53.02,53.12,52746.0,44.5,44.6089,44.4329,44.5167,52746.0
2019-08-02 12:00:00,53.15,53.18,53.04,53.15,40571.0,44.5419,44.567,44.4497,44.5419,40571.0
2019-08-02 12:10:00,53.15,53.17,53.07,53.14,48813.0,44.5419,44.5586,44.4748,44.5335,48813.0
2019-08-02 12:20:00,53.13,53.34,53.1,53.32,35453.0,44.5251,44.7011,44.5,44.6844,35453.0
2019-08-02 12:30:00,53.31,53.33,53.12,53.12,14703.0,44.676,44.6927,44.5167,44.5167,14703.0
2019-08-02 12:40:00,53.11,53.13,52.99,52.99,43242.0,44.5084,44.5251,44.4078,44.4078,43242.0
2019-08-02 12:50:00,52.99,53.03,52.92,52.93,32000.0,44.4078,44.4413,44.3491,44.3575,32000.0
2019-08-02 13:00:00,52.93,52.94,52.83,52.93,34058.0,44.3575,44.3659,44.2737,44.3575,34058.0
2019-08-02 13:10:00,52.92,52.93,52.85,52.91,19074.0,44.3491,44.3575,44.2905,44.3408,19074.0
2019-08-02 13:20:00,52.91,52.99,52.74,52.75,24909.0,44.3408,44.4078,44.1983,44.2067,24909.0
2019-08-02 13:30:00,52.75,52.78,52.59,52.66,30219.0,44.2067,44.2318,44.0726,44.1312,30219.0
2019-08-02 13:40:00,52.68,52.87,52.68,52.84,21567.0,44.148,44.3072,44.148,44.2821,21567.0
2019-08-02 13:50:00,52.83,52.88,52.8,52.86,21777.0,44.2737,44.3156,44.2486,44.2989,21777.0
2019-08-02 14:00:00,52.86,53.05,52.82,53.03,27351.0,44.2989,44.4581,44.2653,44.4413,27351.0
2019-08-02 14:10:00,53.04,53.12,53.02,53.1,24691.0,44.4497,44.5167,44.4329,44.5,24691.0
2019-08-02 14:20:00,53.11,53.23,53.1,53.13,17483.0,44.5084,44.6089,44.5,44.5251,17483.0
2019-08-02 14:30:00,53.11,53.23,53.11,53.23,21907.0,44.5084,44.6089,44.5084,44.6089,21907.0
2019-08-02 14:40:00,53.22,53.25,53.13,53.16,20641.0,44.6006,44.6257,44.5251,44.5503,20641.0
2019-08-02 14:50:00,53.16,53.2,53.11,53.19,16089.0,44.5503,44.5838,44.5084,44.5754,16089.0
2019-08-02 15:00:00,53.2,53.27,53.17,53.2,20038.0,44.5838,44.6425,44.5586,44.5838,20038.0
2019-08-02 15:10:00,53.18,53.18,53.07,53.14,21841.0,44.567,44.567,44.4748,44.5335,21841.0
2019-08-02 15:20:00,53.14,53.44,53.14,53.43,50264.0,44.5335,44.7849,44.5335,44.7765,50264.0
2019-08-02 15:30:00,53.44,53.49,53.25,53.39,71256.0,44.7849,44.8268,44.6257,44.743,71256.0
2019-08-02 15:40:00,53.4,53.44,53.22,53.22,60751.0,44.7514,44.7849,44.6006,44.6006,60751.0
2019-08-02 15:50:00,53.21,53.37,53.16,53.24,168872.0,44.5922,44.7263,44.5503,44.6173,168872.0
2019-08-05 09:30:00,52.39,52.54,52.09,52.39,103358.0,43.905,44.0307,43.6536,43.905,103358.0
2019-08-05 09:40:00,52.39,52.39,51.89,52.06,66563.0,43.905,43.905,43.486,43.6284,66563.0
2019-08-05 09:50:00,52.04,52.37,52.02,52.37,63943.0,43.6117,43.8882,43.5949,43.8882,63943.0
2019-08-05 10:00:00,52.36,52.42,52.14,52.27,63229.0,43.8798,43.9301,43.6955,43.8044,63229.0
2019-08-05 10:10:00,52.28,52.46,52.21,52.37,34450.0,43.8128,43.9636,43.7541,43.8882,34450.0
2019-08-05 10:20:00,52.38,52.48,52.18,52.28,30923.0,43.8966,43.9804,43.729,43.8128,30923.0
2019-08-05 10:30:00,52.28,52.31,52.06,52.07,25204.0,43.8128,43.8379,43.6284,43.6368,25204.0
2019-08-05 10:40:00,52.07,52.09,52.01,52.02,34044.0,43.6368,43.6536,43.5865,43.5949,34044.0
2019-08-05 10:50:00,52.01,52.07,51.95,51.98,29477.0,43.5865,43.6368,43.5362,43.5614,29477.0
2019-08-05 11:00:00,51.98,52.09,51.94,52.01,50166.0,43.5614,43.6536,43.5279,43.5865,50166.0
2019-08-05 11:10:00,52.01,52.18,52.0,52.05,29867.0,43.5865,43.729,43.5781,43.62,29867.0
2019-08-05 11:20:00,52.04,52.08,51.82,51.87,31433.0,43.6117,43.6452,43.4273,43.4692,31433.0
2019-08-05 11:30:00,51.87,51.89,51.83,51.84,32057.0,43.4692,43.486,43.4357,43.4441,32057.0
2019-08-05 11:40:00,51.83,51.91,51.76,51.9,24171.0,43.4357,43.5027,43.377,43.4943,24171.0
2019-08-05 11:50:00,51.92,51.93,51.83,51.83,22764.0,43.5111,43.5195,43.4357,43.4357,22764.0
2019-08-05 12:00:00,51.81,51.84,51.74,51.79,23104.0,43.4189,43.4441,43.3602,43.4022,23104.0
2019-08-05 12:10:00,51.77,51.86,51.72,51.85,22654.0,43.3854,43.4608,43.3435,43.4524,22654.0
2019-08-05 12:20:00,51.85,51.87,51.64,51.66,16987.0,43.4524,43.4692,43.2764,43.2932,16987.0
2019-08-05 12:30:00,51.65,51.7,51.58,51.62,16762.0,43.2848,43.3267,43.2262,43.2597,16762.0
2019-08-05 12:40:00,51.62,51.62,51.45,51.45,21087.0,43.2597,43.2597,43.1172,43.1172,21087.0
2019-08-05 12:50:00,51.44,51.57,51.32,51.33,45236.0,43.1088,43.2178,43.0083,43.0167,45236.0
2019-08-05 13:00:00,51.32,51.44,51.32,51.43,23548.0,43.0083,43.1088,43.0083,43.1005,23548.0
2019-08-05 13:10:00,51.43,51.49,51.39,51.48,18770.0,43.1005,43.1507,43.0669,43.1424,18770.0
2019-08-05 13:20:00,51.47,51.57,51.46,51.47,26631.0,43.134,43.2178,43.1256,43.134,26631.0
2019-08-05 13:30:00,51.47,51.65,51.45,51.64,20002.0,43.134,43.2848,43.1172,43.2764,20002.0
2019-08-05 13:40:00,51.65,51.65,51.37,51.4,21434.0,43.2848,43.2848,43.0502,43.0753,21434.0
2019-08-05 13:50:00,51.42,51.42,51.31,51.31,17662.0,43.0921,43.0921,42.9999,42.9999,17662.0
2019-08-05 14:00:00,51.32,51.36,51.26,51.28,28511.0,43.0083,43.0418,42.958,42.9748,28511.0
2019-08-05 14:10:00,51.27,51.45,51.24,51.4,26871.0,42.9664,43.1172,42.9412,43.0753,26871.0
2019-08-05 14:20:00,51.4,51.41,51.16,51.18,28695.0,43.0753,43.0837,42.8742,42.8909,28695.0
2019-08-05 14:30:00,51.18,51.26,51.06,51.15,32376.0,42.8909,42.958,42.7904,42.8658,32376.0
2019-08-05 14:40:00,51.15,51.27,51.09,51.22,29440.0,42.8658,42.9664,42.8155,42.9245,29440.0
2019-08-05 14:50:00,51.21,51.29,51.1,51.12,28301.0,42.9161,42.9831,42.8239,42.8407,28301.0
2019-08-05 15:00:00,51.11,51.21,50.94,50.98,53748.0,42.8323,42.9161,42.6898,42.7233,53748.0
2019-08-05 15:10:00,50.98,51.38,50.98,51.35,61570.0,42.7233,43.0586,42.7233,43.0334,61570.0
2019-08-05 15:20:00,51.35,51.44,51.2,51.2,71093.0,43.0334,43.1088,42.9077,42.9077,71093.0
2019-08-05 15:30:00,51.18,51.34,51.06,51.29,84201.0,42.8909,43.025,42.7904,42.9831,84201.0
2019-08-05 15:40:00,51.3,51.48,51.27,51.36,88923.0,42.9915,43.1424,42.9664,43.0418,88923.0
2019-08-05 15:50:00,51.35,51.54,51.31,51.36,167138.0,43.0334,43.1926,42.9999,43.0418,167138.0
2019-08-06 09:30:00,51.92,52.17,51.6,52.08,74290.0,43.5111,43.7206,43.2429,43.6452,74290.0
2019-08-06 09:40:00,52.07,52.15,51.97,52.07,42590.0,43.6368,43.7038,43.553,43.6368,42590.0
2019-08-06 09:50:00,52.07,52.18,51.99,52.18,29179.0,43.6368,43.729,43.5698,43.729,29179.0
2019-08-06 10:00:00,52.18,52.39,52.1,52.1,44221.0,43.729,43.905,43.6619,43.6619,44221.0
2019-08-06 10:10:00,52.13,52.15,51.65,51.65,39730.0,43.6871,43.7038,43.2848,43.2848,39730.0
2019-08-06 10:20:00,51.67,51.89,51.61,51.77,31244.0,43.3016,43.486,43.2513,43.3854,31244.0
2019-08-06 10:30:00,51.77,51.92,51.72,51.92,29604.0,43.3854,43.5111,43.3435,43.5111,29604.0
2019-08-06 10:40:00,51.91,52.0,51.74,51.78,74466.0,43.5027,43.5781,43.3602,43.3938,74466.0
2019-08-06 10:50:00,51.79,52.07,51.76,52.03,68521.0,43.4022,43.6368,43.377,43.6033,68521.0
2019-08-06 11:00:00,52.06,52.07,51.94,51.96,30001.0,43.6284,43.6368,43.5279,43.5446,30001.0
2019-08-06 11:10:00,51.96,51.96,51.7,51.71,23915.0,43.5446,43.5446,43.3267,43.3351,23915.0
2019-08-06 11:20:00,51.73,51.99,51.71,51.95,14179.0,43.3519,43.5698,43.3351,43.5362,14179.0
2019-08-06 11:30:00,51.97,52.0,51.7,51.79,17955.0,43.553,43.5781,43.3267,43.4022,17955.0
2019-08-06 11:40:00,51.8,51.95,51.77,51.94,16239.0,43.4105,43.5362,43.3854,43.5279,16239.0
2019-08-06 11:50:00,51.95,52.05,51.83,52.04,15163.0,43.5362,43.62,43.4357,43.6117,15163.0
2019-08-06 12:00:00,52.05,52.11,52.02,52.11,45104.0,43.62,43.6703,43.5949,43.6703,45104.0
2019-08-06 12:10:00,52.12,52.19,52.05,52.08,21507.0,43.6787,43.7374,43.62,43.6452,21507.0
2019-08-06 12:20:00,52.09,52.1,51.96,51.98,18627.0,43.6536,43.6619,43.5446,43.5614,18627.0
2019-08-06 12:30:00,51.97,52.1,51.94,52.09,11088.0,43.553,43.6619,43.5279,43.6536,11088.0
2019-08-06 12:40:00,52.08,52.16,52.05,52.05,12843.0,43.6452,43.7122,43.62,43.62,12843.0
2019-08-06 12:50:00,52.05,52.07,52.0,52.05,10500.0,43.62,43.6368,43.5781,43.62,10500.0
2019-08-06 13:00:00,52.07,52.25,52.07,52.22,14611.0,43.6368,43.7877,43.6368,43.7625,14611.0
2019-08-06 13:10:00,52.21,52.32,52.21,52.31,14595.0,43.7541,43.8463,43.7541,43.8379,14595.0
2019-08-06 13:20:00,52.32,52.43,52.31,52.43,19273.0,43.8463,43.9385,43.8379,43.9385,19273.0
2019-08-06 13:30:00,52.44,52.54,52.41,52.54,23902.0,43.9469,44.0307,43.9217,44.0307,23902.0
2019-08-06 13:40:00,52.53,52.6,52.51,52.6,25107.0,44.0223,44.081,44.0055,44.081,25107.0
2019-08-06 13:50:00,52.59,52.6,52.46,52.51,20980.0,44.0726,44.081,43.9636,44.0055,20980.0
2019-08-06 14:00:00,52.5,52.5,52.34,52.4,26992.0,43.9972,43.9972,43.8631,43.9134,26992.0
2019-08-06 14:10:00,52.41,52.66,52.41,52.66,26038.0,43.9217,44.1312,43.9217,44.1312,26038.0
2019-08-06 14:20:00,52.67,52.7,52.63,52.68,21048.0,44.1396,44.1648,44.1061,44.148,21048.0
2019-08-06 14:30:00,52.68,52.72,52.63,52.66,22378.0,44.148,44.1815,44.1061,44.1312,22378.0
2019-08-06 14:40:00,52.65,52.7,52.6,52.61,15764.0,44.1229,44.1648,44.081,44.0893,15764.0
2019-08-06 14:50:00,52.61,52.64,52.49,52.49,13177.0,44.0893,44.1145,43.9888,43.9888,13177.0
2019-08-06 15:00:00,52.51,52.56,52.48,52.5,10229.0,44.0055,44.0474,43.9804,43.9972,10229.0
2019-08-06 15:10:00,52.47,52.64,52.46,52.63,15673.0,43.972,44.1145,43.9636,44.1061,15673.0
2019-08-06 15:20:00,52.63,52.66,52.53,52.58,19635.0,44.1061,44.1312,44.0223,44.0642,19635.0
2019-08-06 15:30:00,52.57,52.61,52.46,52.61,25738.0,44.0558,44.0893,43.9636,44.0893,25738.0
2019-08-06 15:40:00,52.6,52.69,52.59,52.66,37102.0,44.081,44.1564,44.0726,44.1312,37102.0
2019-08-06 15:50:00,52.67,52.72,52.56,52.61,95435.0,44.1396,44.1815,44.0474,44.0893,95435.0
2019-08-07 09:30:00,51.83,51.87,51.36,51.72,71465.0,43.4357,43.4692,43.0418,43.3435,71465.0
2019-08-07 09:40:00,51.72,51.72,51.22,51.4,49468.0,43.3435,43.3435,42.9245,43.0753,49468.0
2019-08-07 09:50:00,51.41,51.57,51.33,51.52,38630.0,43.0837,43.2178,43.0167,43.1759,38630.0
2019-08-07 10:00:00,51.53,51.81,51.42,51.79,56539.0,43.1843,43.4189,43.0921,43.4022,56539.0
2019-08-07 10:10:00,51.85,52.21,51.79,52.03,61185.0,43.4524,43.7541,43.4022,43.6033,61185.0
2019-08-07 10:20:00,52.04,52.24,52.0,52.12,35117.0,43.6117,43.7793,43.5781,43.6787,35117.0
2019-08-07 10:30:00,52.13,52.42,52.12,52.42,46376.0,43.6871,43.9301,43.6787,43.9301,46376.0
2019-08-07 10:40:00,52.42,52.42,52.07,52.25,33298.0,43.9301,43.9301,43.6368,43.7877,33298.0
2019-08-07 10:50:00,52.24,52.36,52.21,52.28,34288.0,43.7793,43.8798,43.7541,43.8128,34288.0
2019-08-07 11:00:00,52.27,52.27,52.04,52.24,29733.0,43.8044,43.8044,43.6117,43.7793,29733.0
2019-08-07 11:10:00,52.24,52.29,52.11,52.16,23165.0,43.7793,43.8212,43.6703,43.7122,23165.0
2019-08-07 11:20:00,52.16,52.2,51.94,52.05,36562.0,43.7122,43.7457,43.5279,43.62,36562.0
2019-08-07 11:30:00,52.04,52.04,51.9,51.96,24650.0,43.6117,43.6117,43.4943,43.5446,24650.0
2019-08-07 11:40:00,51.94,51.99,51.79,51.89,27708.0,43.5279,43.5698,43.4022,43.486,27708.0
2019-08-07 11:50:00,51.86,52.01,51.82,51.97,30145.0,43.4608,43.5865,43.4273,43.553,30145.0
2019-08-07 12:00:00,51.98,52.04,51.81,51.84,31612.0,43.5614,43.6117,43.4189,43.4441,31612.0
2019-08-07 12:10:00,51.84,51.93,51.77,51.86,28388.0,43.4441,43.5195,43.3854,43.4608,28388.0
2019-08-07 12:20:00,51.86,51.96,51.73,51.96,31214.0,43.4608,43.5446,43.3519,43.5446,31214.0
2019-08-07 12:30:00,51.95,52.06,51.92,52.03,29984.0,43.5362,43.6284,43.5111,43.6033,29984.0
2019-08-07 12:40:00,52.04,52.14,52.02,52.07,37542.0,43.6117,43.6955,43.5949,43.6368,37542.0
2019-08-07 12:50:00,52.07,52.13,51.98,51.98,31018.0,43.6368,43.6871,43.5614,43.5614,31018.0
2019-08-07 13:00:00,51.98,52.06,51.97,52.06,30370.0,43.5614,43.6284,43.553,43.6284,30370.0
2019-08-07 13:10:00,52.06,52.08,51.92,51.94,23431.0,43.6284,43.6452,43.5111,43.5279,23431.0
2019-08-07 13:20:00,51.93,51.98,51.88,51.93,28974.0,43.5195,43.5614,43.4776,43.5195,28974.0
2019-08-07 13:30:00,51.94,52.14,51.94,52.11,34699.0,43.5279,43.6955,43.5279,43.6703,34699.0
2019-08-07 13:40:00,52.12,52.27,52.12,52.24,36025.0,43.6787,43.8044,43.6787,43.7793,36025.0
2019-08-07 13:50:00,52.24,52.29,52.13,52.13,27320.0,43.7793,43.8212,43.6871,43.6871,27320.0
2019-08-07 14:00:00,52.13,52.24,52.12,52.24,30473.0,43.6871,43.7793,43.6787,43.7793,30473.0
2019-08-07 14:10:00,52.24,52.24,51.93,51.93,39568.0,43.7793,43.7793,43.5195,43.5195,39568.0
2019-08-07 14:20:00,51.94,52.09,51.92,52.09,32298.0,43.5279,43.6536,43.5111,43.6536,32298.0
2019-08-07 14:30:00,52.08,52.14,52.02,52.03,21567.0,43.6452,43.6955,43.5949,43.6033,21567.0
2019-08-07 14:40:00,52.03,52.32,52.02,52.24,46077.0,43.6033,43.8463,43.5949,43.7793,46077.0
2019-08-07 14:50:00,52.25,52.33,52.23,52.31,32761.0,43.7877,43.8547,43.7709,43.8379,32761.0
2019-08-07 15:00:00,52.31,52.31,52.16,52.17,36239.0,43.8379,43.8379,43.7122,43.7206,36239.0
2019-08-07 15:10:00,52.16,52.32,52.16,52.32,33310.0,43.7122,43.8463,43.7122,43.8463,33310.0
2019-08-07 15:20:00,52.32,52.38,52.29,52.38,37967.0,43.8463,43.8966,43.8212,43.8966,37967.0
2019-08-07 15:30:00,52.38,52.48,52.37,52.48,43106.0,43.8966,43.9804,43.8882,43.9804,43106.0
2019-08-07 15:40:00,52.48,52.48,52.28,52.29,65198.0,43.9804,43.9804,43.8128,43.8212,65198.0
2019-08-07 15:50:00,52.28,52.46,52.25,52.34,132222.0,43.8128,43.9636,43.7877,43.8631,132222.0
2019-08-08 09:30:00,52.76,52.92,52.59,52.86,75304.0,44.2151,44.3491,44.0726,44.2989,75304.0
2019-08-08 09:40:00,52.85,52.85,52.66,52.77,36220.0,44.2905,44.2905,44.1312,44.2234,36220.0
2019-08-08 09:50:00,52.76,53.13,52.66,53.11,47397.0,44.2151,44.5251,44.1312,44.5084,47397.0
2019-08-08 10:00:00,53.11,53.27,53.09,53.25,45529.0,44.5084,44.6425,44.4916,44.6257,45529.0
2019-08-08 10:10:00,53.24,53.28,53.17,53.21,28277.0,44.6173,44.6508,44.5586,44.5922,28277.0
2019-08-08 10:20:00,53.21,53.28,53.17,53.23,24613.0,44.5922,44.6508,44.5586,44.6089,24613.0
2019-08-08 10:30:00,53.23,53.33,53.18,53.31,16104.0,44.6089,44.6927,44.567,44.676,16104.0
2019-08-08 10:40:00,53.3,53.33,53.18,53.18,14513.0,44.6676,44.6927,44.567,44.567,14513.0
2019-08-08 10:50:00,53.18,53.35,53.18,53.32,12231.0,44.567,44.7095,44.567,44.6844,12231.0
2019-08-08 11:00:00,53.31,53.31,53.12,53.15,16377.0,44.676,44.676,44.5167,44.5419,16377.0
2019-08-08 11:10:00,53.15,53.22,53.13,53.18,10405.0,44.5419,44.6006,44.5251,44.567,10405.0
2019-08-08 11:20:00,53.17,53.24,53.17,53.18,11144.0,44.5586,44.6173,44.5586,44.567,11144.0
2019-08-08 11:30:00,53.19,53.31,53.17,53.26,14823.0,44.5754,44.676,44.5586,44.6341,14823.0
2019-08-08 11:40:00,53.26,53.31,53.22,53.24,18988.0,44.6341,44.676,44.6006,44.6173,18988.0
2019-08-08 11:50:00,53.21,53.27,53.17,53.17,19068.0,44.5922,44.6425,44.5586,44.5586,19068.0
2019-08-08 12:00:00,53.19,53.26,53.09,53.19,32735.0,44.5754,44.6341,44.4916,44.5754,32735.0
2019-08-08 12:10:00,53.19,53.22,53.15,53.16,18830.0,44.5754,44.6006,44.5419,44.5503,18830.0
2019-08-08 12:20:00,53.17,53.19,53.12,53.14,12818.0,44.5586,44.5754,44.5167,44.5335,12818.0
2019-08-08 12:30:00,53.15,53.27,53.14,53.25,22705.0,44.5419,44.6425,44.5335,44.6257,22705.0
2019-08-08 12:40:00,53.25,53.27,53.12,53.14,18267.0,44.6257,44.6425,44.5167,44.5335,18267.0
2019-08-08 12:50:00,53.14,53.2,53.14,53.14,18825.0,44.5335,44.5838,44.5335,44.5335,18825.0
2019-08-08 13:00:00,53.15,53.15,53.08,53.08,21844.0,44.5419,44.5419,44.4832,44.4832,21844.0
2019-08-08 13:10:00,53.08,53.11,53.0,53.0,19100.0,44.4832,44.5084,44.4162,44.4162,19100.0
2019-08-08 13:20:00,52.98,53.0,52.92,52.92,18142.0,44.3994,44.4162,44.3491,44.3491,18142.0
2019-08-08 13:30:00,52.92,53.04,52.92,53.02,8635.0,44.3491,44.4497,44.3491,44.4329,8635.0
2019-08-08 13:40:00,53.03,53.08,53.01,53.02,10118.0,44.4413,44.4832,44.4246,44.4329,10118.0
2019-08-08 13:50:00,53.01,53.07,53.01,53.02,10763.0,44.4246,44.4748,44.4246,44.4329,10763.0
2019-08-08 14:00:00,53.01,53.01,52.79,52.81,20636.0,44.4246,44.4246,44.2402,44.257,20636.0
2019-08-08 14:10:00,52.81,52.94,52.81,52.91,18255.0,44.257,44.3659,44.257,44.3408,18255.0
2019-08-08 14:20:00,52.92,53.04,52.92,53.02,7382.0,44.3491,44.4497,44.3491,44.4329,7382.0
2019-08-08 14:30:00,53.03,53.08,53.01,53.05,14973.0,44.4413,44.4832,44.4246,44.4581,14973.0
2019-08-08 14:40:00,53.06,53.13,52.91,52.91,17528.0,44.4665,44.5251,44.3408,44.3408,17528.0
2019-08-08 14:50:00,52.91,53.05,52.91,52.99,12899.0,44.3408,44.4581,44.3408,44.4078,12899.0
2019-08-08 15:00:00,52.99,53.03,52.98,53.01,11581.0,44.4078,44.4413,44.3994,44.4246,11581.0
2019-08-08 15:10:00,53.01,53.05,52.95,53.04,14658.0,44.4246,44.4581,44.3743,44.4497,14658.0
2019-08-08 15:20:00,53.05,53.11,52.96,53.1,38952.0,44.4581,44.5084,44.3827,44.5,38952.0
2019-08-08 15:30:00,53.09,53.19,53.08,53.17,26430.0,44.4916,44.5754,44.4832,44.5586,26430.0
2019-08-08 15:40:00,53.19,53.29,53.16,53.16,77674.0,44.5754,44.6592,44.5503,44.5503,77674.0
2019-08-08 15:50:00,53.15,53.18,52.96,53.14,185008.0,44.5419,44.567,44.3827,44.5335,185008.0
2019-08-09 09:30:00,52.8,52.82,52.55,52.63,34382.0,44.2486,44.2653,44.0391,44.1061,34382.0
2019-08-09 09:40:00,52.63,52.67,52.49,52.51,35239.0,44.1061,44.1396,43.9888,44.0055,35239.0
2019-08-09 09:50:00,52.51,52.58,52.47,52.54,26579.0,44.0055,44.0642,43.972,44.0307,26579.0
2019-08-09 10:00:00,52.56,52.79,52.47,52.55,22764.0,44.0474,44.2402,43.972,44.0391,22764.0
2019-08-09 10:10:00,52.57,52.76,52.57,52.61,21928.0,44.0558,44.2151,44.0558,44.0893,21928.0
2019-08-09 10:20:00,52.6,52.66,52.53,52.59,21795.0,44.081,44.1312,44.0223,44.0726,21795.0
2019-08-09 10:30:00,52.59,52.62,52.43,52.52,26681.0,44.0726,44.0977,43.9385,44.0139,26681.0
2019-08-09 10:40:00,52.52,52.56,52.42,52.55,17462.0,44.0139,44.0474,43.9301,44.0391,17462.0
2019-08-09 10:50:00,52.57,52.72,52.57,52.68,10800.0,44.0558,44.1815,44.0558,44.148,10800.0
2019-08-09 11:00:00,52.67,52.69,52.47,52.47,16124.0,44.1396,44.1564,43.972,43.972,16124.0
2019-08-09 11:10:00,52.47,52.52,52.44,52.48,11666.0,43.972,44.0139,43.9469,43.9804,11666.0
2019-08-09 11:20:00,52.47,52.51,52.21,52.21,20958.0,43.972,44.0055,43.7541,43.7541,20958.0
2019-08-09 11:30:00,52.21,52.28,52.2,52.2,23473.0,43.7541,43.8128,43.7457,43.7457,23473.0
2019-08-09 11:40:00,52.19,52.29,52.17,52.29,9886.0,43.7374,43.8212,43.7206,43.8212,9886.0
2019-08-09 11:50:00,52.32,52.32,52.06,52.11,12917.0,43.8463,43.8463,43.6284,43.6703,12917.0
2019-08-09 12:00:00,52.1,52.2,52.1,52.17,9925.0,43.6619,43.7457,43.6619,43.7206,9925.0
2019-08-09 12:10:00,52.16,52.21,52.09,52.1,15719.0,43.7122,43.7541,43.6536,43.6619,15719.0
2019-08-09 12:20:00,52.09,52.16,52.07,52.09,11511.0,43.6536,43.7122,43.6368,43.6536,11511.0
2019-08-09 12:30:00,52.1,52.13,52.04,52.1,18129.0,43.6619,43.6871,43.6117,43.6619,18129.0
2019-08-09 12:40:00,52.1,52.18,52.07,52.16,19596.0,43.6619,43.729,43.6368,43.7122,19596.0
2019-08-09 12:50:00,52.16,52.46,52.13,52.32,31581.0,43.7122,43.9636,43.6871,43.8463,31581.0
2019-08-09 13:00:00,52.31,52.39,52.31,52.39,13392.0,43.8379,43.905,43.8379,43.905,13392.0
2019-08-09 13:10:00,52.38,52.49,52.35,52.45,15146.0,43.8966,43.9888,43.8715,43.9553,15146.0
2019-08-09 13:20:00,52.44,52.6,52.43,52.56,19029.0,43.9469,44.081,43.9385,44.0474,19029.0
2019-08-09 13:30:00,52.56,52.75,52.56,52.69,15200.0,44.0474,44.2067,44.0474,44.1564,15200.0
2019-08-09 13:40:00,52.66,52.72,52.65,52.71,10819.0,44.1312,44.1815,44.1229,44.1731,10819.0
2019-08-09 13:50:00,52.7,52.73,52.63,52.65,7720.0,44.1648,44.1899,44.1061,44.1229,7720.0
2019-08-09 14:00:00,52.63,52.67,52.57,52.65,10235.0,44.1061,44.1396,44.0558,44.1229,10235.0
2019-08-09 14:10:00,52.65,52.66,52.61,52.65,7300.0,44.1229,44.1312,44.0893,44.1229,7300.0
2019-08-09 14:20:00,52.65,52.74,52.62,52.73,8574.0,44.1229,44.1983,44.0977,44.1899,8574.0
2019-08-09 14:30:00,52.73,52.79,52.6,52.64,9735.0,44.1899,44.2402,44.081,44.1145,9735.0
2019-08-09 14:40:00,52.68,52.69,52.61,52.61,7946.0,44.148,44.1564,44.0893,44.0893,7946.0
2019-08-09 14:50:00,52.59,52.64,52.54,52.61,7252.0,44.0726,44.1145,44.0307,44.0893,7252.0
2019-08-09 15:00:00,52.61,52.84,52.6,52.84,15241.0,44.0893,44.2821,44.081,44.2821,15241.0
2019-08-09 15:10:00,52.83,52.86,52.75,52.77,11300.0,44.2737,44.2989,44.2067,44.2234,11300.0
2019-08-09 15:20:00,52.77,52.82,52.74,52.8,12625.0,44.2234,44.2653,44.1983,44.2486,12625.0
2019-08-09 15:30:00,52.8,52.86,52.78,52.78,22944.0,44.2486,44.2989,44.2318,44.2318,22944.0
2019-08-09 15:40:00,52.78,52.78,52.6,52.6,29309.0,44.2318,44.2318,44.081,44.081,29309.0
2019-08-09 15:50:00,52.6,52.62,52.36,52.42,113096.0,44.081,44.0977,43.8798,43.9301,113096.0
2019-08-12 09:30:00,52.29,52.29,51.84,52.08,72746.0,43.8212,43.8212,43.4441,43.6452,72746.0
2019-08-12 09:40:00,52.09,52.18,51.99,52.05,29871.0,43.6536,43.729,43.5698,43.62,29871.0
2019-08-12 09:50:00,52.05,52.09,51.98,52.01,24197.0,43.62,43.6536,43.5614,43.5865,24197.0
2019-08-12 10:00:00,52.01,52.18,51.86,51.88,30424.0,43.5865,43.729,43.4608,43.4776,30424.0
2019-08-12 10:10:00,51.88,52.1,51.88,52.09,33486.0,43.4776,43.6619,43.4776,43.6536,33486.0
2019-08-12 10:20:00,52.1,52.34,52.08,52.26,22415.0,43.6619,43.8631,43.6452,43.796,22415.0
2019-08-12 10:30:00,52.27,52.34,52.19,52.2,11495.0,43.8044,43.8631,43.7374,43.7457,11495.0
2019-08-12 10:40:00,52.21,52.24,52.06,52.11,14446.0,43.7541,43.7793,43.6284,43.6703,14446.0
2019-08-12 10:50:00,52.11,52.17,52.07,52.12,7500.0,43.6703,43.7206,43.6368,43.6787,7500.0
2019-08-12 11:00:00,52.12,52.12,51.89,51.9,54089.0,43.6787,43.6787,43.486,43.4943,54089.0
2019-08-12 11:10:00,51.89,51.89,51.67,51.78,42591.0,43.486,43.486,43.3016,43.3938,42591.0
2019-08-12 11:20:00,51.79,51.83,51.76,51.83,11848.0,43.4022,43.4357,43.377,43.4357,11848.0
2019-08-12 11:30:00,51.83,51.88,51.73,51.8,11458.0,43.4357,43.4776,43.3519,43.4105,11458.0
2019-08-12 11:40:00,51.79,51.96,51.79,51.9,14634.0,43.4022,43.5446,43.4022,43.4943,14634.0
2019-08-12 11:50:00,51.89,51.96,51.88,51.93,13449.0,43.486,43.5446,43.4776,43.5195,13449.0
2019-08-12 12:00:00,51.89,51.92,51.8,51.92,13929.0,43.486,43.5111,43.4105,43.5111,13929.0
2019-08-12 12:10:00,51.92,51.95,51.81,51.87,11082.0,43.5111,43.5362,43.4189,43.4692,11082.0
2019-08-12 12:20:00,51.89,51.92,51.84,51.9,13682.0,43.486,43.5111,43.4441,43.4943,13682.0
2019-08-12 12:30:00,51.89,51.99,51.88,51.94,7241.0,43.486,43.5698,43.4776,43.5279,7241.0
2019-08-12 12:40:00,51.94,51.94,51.81,51.89,21029.0,43.5279,43.5279,43.4189,43.486,21029.0
2019-08-12 12:50:00,51.92,51.95,51.85,51.94,7000.0,43.5111,43.5362,43.4524,43.5279,7000.0
2019-08-12 13:00:00,51.92,51.96,51.89,51.92,4099.0,43.5111,43.5446,43.486,43.5111,4099.0
2019-08-12 13:10:00,51.93,51.97,51.85,51.86,7041.0,43.5195,43.553,43.4524,43.4608,7041.0
2019-08-12 13:20:00,51.87,51.92,51.87,51.88,6639.0,43.4692,43.5111,43.4692,43.4776,6639.0
2019-08-12 13:30:00,51.87,51.88,51.75,51.76,8097.0,43.4692,43.4776,43.3686,43.377,8097.0
2019-08-12 13:40:00,51.76,51.79,51.7,51.72,7400.0,43.377,43.4022,43.3267,43.3435,7400.0
2019-08-12 13:50:00,51.72,51.77,51.69,51.77,9213.0,43.3435,43.3854,43.3183,43.3854,9213.0
2019-08-12 14:00:00,51.76,51.79,51.72,51.78,11633.0,43.377,43.4022,43.3435,43.3938,11633.0
2019-08-12 14:10:00,51.77,51.82,51.73,51.73,6495.0,43.3854,43.4273,43.3519,43.3519,6495.0
2019-08-12 14:20:00,51.73,51.73,51.62,51.63,13718.0,43.3519,43.3519,43.2597,43.2681,13718.0
2019-08-12 14:30:00,51.62,51.7,51.62,51.65,8727.0,43.2597,43.3267,43.2597,43.2848,8727.0
2019-08-12 14:40:00,51.64,51.64,51.42,51.43,14751.0,43.2764,43.2764,43.0921,43.1005,14751.0
2019-08-12 14:50:00,51.44,51.51,51.37,51.42,10107.0,43.1088,43.1675,43.0502,43.0921,10107.0
2019-08-12 15:00:00,51.42,51.47,51.36,51.4,52134.0,43.0921,43.134,43.0418,43.0753,52134.0
2019-08-12 15:10:00,51.4,51.43,51.37,51.41,35690.0,43.0753,43.1005,43.0502,43.0837,35690.0
2019-08-12 15:20:00,51.4,51.46,51.34,51.46,48003.0,43.0753,43.1256,43.025,43.1256,48003.0
2019-08-12 15:30:00,51.45,51.47,51.38,51.45,27003.0,43.1172,43.134,43.0586,43.1172,27003.0
2019-08-12 15:40:00,51.45,51.52,51.43,51.45,25418.0,43.1172,43.1759,43.1005,43.1172,25418.0
2019-08-12 15:50:00,51.46,51.6,51.45,51.53,58971.0,43.1256,43.2429,43.1172,43.1843,58971.0
2019-08-13 09:30:00,51.47,51.79,51.23,51.69,71379.0,43.134,43.4022,42.9328,43.3183,71379.0
2019-08-13 09:40:00,51.69,52.73,51.46,52.53,85055.0,43.3183,44.1899,43.1256,44.0223,85055.0
2019-08-13 09:50:00,52.55,52.86,52.37,52.79,114626.0,44.0391,44.2989,43.8882,44.2402,114626.0
2019-08-13 10:00:00,52.78,52.78,52.5,52.6,36579.0,44.2318,44.2318,43.9972,44.081,36579.0
2019-08-13 10:10:00,52.59,52.84,52.52,52.83,47974.0,44.0726,44.2821,44.0139,44.2737,47974.0
2019-08-13 10:20:00,52.84,53.07,52.75,53.0,54411.0,44.2821,44.4748,44.2067,44.4162,54411.0
2019-08-13 10:30:00,53.01,53.05,52.9,52.9,37762.0,44.4246,44.4581,44.3324,44.3324,37762.0
2019-08-13 10:40:00,52.89,52.97,52.76,52.89,30453.0,44.324,44.391,44.2151,44.324,30453.0
2019-08-13 10:50:00,52.9,52.99,52.87,52.87,31710.0,44.3324,44.4078,44.3072,44.3072,31710.0
2019-08-13 11:00:00,52.87,53.0,52.83,52.98,24641.0,44.3072,44.4162,44.2737,44.3994,24641.0
2019-08-13 11:10:00,52.98,53.03,52.6,52.64,26854.0,44.3994,44.4413,44.081,44.1145,26854.0
2019-08-13 11:20:00,52.63,52.71,52.58,52.62,24999.0,44.1061,44.1731,44.0642,44.0977,24999.0
2019-08-13 11:30:00,52.62,52.79,52.57,52.78,16417.0,44.0977,44.2402,44.0558,44.2318,16417.0
2019-08-13 11:40:00,52.78,52.9,52.78,52.81,11783.0,44.2318,44.3324,44.2318,44.257,11783.0
2019-08-13 11:50:00,52.83,52.89,52.73,52.89,11909.0,44.2737,44.324,44.1899,44.324,11909.0
2019-08-13 12:00:00,52.91,52.97,52.85,52.88,17879.0,44.3408,44.391,44.2905,44.3156,17879.0
2019-08-13 12:10:00,52.88,52.95,52.82,52.9,10608.0,44.3156,44.3743,44.2653,44.3324,10608.0
2019-08-13 12:20:00,52.91,52.93,52.78,52.78,9664.0,44.3408,44.3575,44.2318,44.2318,9664.0
2019-08-13 12:30:00,52.79,52.81,52.72,52.73,12289.0,44.2402,44.257,44.1815,44.1899,12289.0
2019-08-13 12:40:00,52.73,52.76,52.72,52.73,10671.0,44.1899,44.2151,44.1815,44.1899,10671.0
2019-08-13 12:50:00,52.74,52.76,52.58,52.62,25082.0,44.1983,44.2151,44.0642,44.0977,25082.0
2019-08-13 13:00:00,52.62,52.65,52.56,52.63,26827.0,44.0977,44.1229,44.0474,44.1061,26827.0
2019-08-13 13:10:00,52.63,52.7,52.51,52.58,37510.0,44.1061,44.1648,44.0055,44.0642,37510.0
2019-08-13 13:20:00,52.56,52.64,52.54,52.62,15307.0,44.0474,44.1145,44.0307,44.0977,15307.0
2019-08-13 13:30:00,52.62,52.85,52.59,52.74,12886.0,44.0977,44.2905,44.0726,44.1983,12886.0
2019-08-13 13:40:00,52.74,52.76,52.66,52.66,12199.0,44.1983,44.2151,44.1312,44.1312,12199.0
2019-08-13 13:50:00,52.66,52.67,52.63,52.65,12992.0,44.1312,44.1396,44.1061,44.1229,12992.0
2019-08-13 14:00:00,52.66,52.66,52.6,52.6,10852.0,44.1312,44.1312,44.081,44.081,10852.0
2019-08-13 14:10:00,52.6,52.67,52.59,52.66,9345.0,44.081,44.1396,44.0726,44.1312,9345.0
2019-08-13 14:20:00,52.67,52.76,52.66,52.74,13436.0,44.1396,44.2151,44.1312,44.1983,13436.0
2019-08-13 14:30:00,52.74,52.76,52.7,52.73,25430.0,44.1983,44.2151,44.1648,44.1899,25430.0
2019-08-13 14:40:00,52.73,52.73,52.66,52.69,15943.0,44.1899,44.1899,44.1312,44.1564,15943.0
2019-08-13 14:50:00,52.69,52.71,52.67,52.7,21464.0,44.1564,44.1731,44.1396,44.1648,21464.0
2019-08-13 15:00:00,52.7,52.74,52.65,52.69,19140.0,44.1648,44.1983,44.1229,44.1564,19140.0
2019-08-13 15:10:00,52.69,52.74,52.67,52.72,9753.0,44.1564,44.1983,44.1396,44.1815,9753.0
2019-08-13 15:20:00,52.72,52.79,52.69,52.79,19665.0,44.1815,44.2402,44.1564,44.2402,19665.0
2019-08-13 15:30:00,52.79,52.8,52.74,52.76,33181.0,44.2402,44.2486,44.1983,44.2151,33181.0
2019-08-13 15:40:00,52.76,52.76,52.62,52.69,42191.0,44.2151,44.2151,44.0977,44.1564,42191.0
2019-08-13 15:50:00,52.7,52.75,52.62,52.75,133477.0,44.1648,44.2067,44.0977,44.2067,133477.0
2019-08-14 09:30:00,52.04,52.04,51.61,51.95,89260.0,43.6117,43.6117,43.2513,43.5362,89260.0
2019-08-14 09:40:00,51.9,52.01,51.68,51.72,39413.0,43.4943,43.5865,43.31,43.3435,39413.0
2019-08-14 09:50:00,51.72,51.92,51.68,51.8,26152.0,43.3435,43.5111,43.31,43.4105,26152.0
2019-08-14 10:00:00,51.8,51.81,51.54,51.61,30634.0,43.4105,43.4189,43.1926,43.2513,30634.0
2019-08-14 10:10:00,51.6,51.6,51.47,51.53,30304.0,43.2429,43.2429,43.134,43.1843,30304.0
2019-08-14 10:20:00,51.53,51.87,51.52,51.87,29856.0,43.1843,43.4692,43.1759,43.4692,29856.0
2019-08-14 10:30:00,51.87,51.88,51.56,51.57,33081.0,43.4692,43.4776,43.2094,43.2178,33081.0
2019-08-14 10:40:00,51.58,51.61,51.5,51.52,34864.0,43.2262,43.2513,43.1591,43.1759,34864.0
2019-08-14 10:50:00,51.52,51.53,51.37,51.38,24384.0,43.1759,43.1843,43.0502,43.0586,24384.0
2019-08-14 11:00:00,51.37,51.4,51.27,51.29,24065.0,43.0502,43.0753,42.9664,42.9831,24065.0
2019-08-14 11:10:00,51.28,51.31,51.16,51.17,27609.0,42.9748,42.9999,42.8742,42.8826,27609.0
2019-08-14 11:20:00,51.17,51.25,51.14,51.14,25114.0,42.8826,42.9496,42.8574,42.8574,25114.0
2019-08-14 11:30:00,51.15,51.32,51.15,51.26,23561.0,42.8658,43.0083,42.8658,42.958,23561.0
2019-08-14 11:40:00,51.28,51.29,51.03,51.08,26396.0,42.9748,42.9831,42.7652,42.8071,26396.0
2019-08-14 11:50:00,51.09,51.16,50.99,51.01,23938.0,42.8155,42.8742,42.7317,42.7485,23938.0
2019-08-14 12:00:00,51.0,51.01,50.8,50.92,47036.0,42.7401,42.7485,42.5725,42.6731,47036.0
2019-08-14 12:10:00,50.93,51.08,50.92,51.04,24240.0,42.6814,42.8071,42.6731,42.7736,24240.0
2019-08-14 12:20:00,51.03,51.06,50.8,50.85,32330.0,42.7652,42.7904,42.5725,42.6144,32330.0
2019-08-14 12:30:00,50.84,51.02,50.84,50.86,38724.0,42.606,42.7569,42.606,42.6228,38724.0
2019-08-14 12:40:00,50.87,50.87,50.63,50.64,40657.0,42.6312,42.6312,42.43,42.4384,40657.0
2019-08-14 12:50:00,50.64,50.68,50.61,50.66,21110.0,42.4384,42.4719,42.4133,42.4552,21110.0
2019-08-14 13:00:00,50.66,50.73,50.57,50.72,22624.0,42.4552,42.5138,42.3797,42.5054,22624.0
2019-08-14 13:10:00,50.72,50.78,50.64,50.69,24886.0,42.5054,42.5557,42.4384,42.4803,24886.0
2019-08-14 13:20:00,50.7,51.06,50.7,50.92,24994.0,42.4887,42.7904,42.4887,42.6731,24994.0
2019-08-14 13:30:00,50.9,51.06,50.82,51.03,29266.0,42.6563,42.7904,42.5893,42.7652,29266.0
2019-08-14 13:40:00,51.03,51.07,50.98,50.98,17712.0,42.7652,42.7988,42.7233,42.7233,17712.0
2019-08-14 13:50:00,50.99,51.01,50.86,50.88,27523.0,42.7317,42.7485,42.6228,42.6395,27523.0
2019-08-14 14:00:00,50.87,50.89,50.78,50.85,25788.0,42.6312,42.6479,42.5557,42.6144,25788.0
2019-08-14 14:10:00,50.85,50.92,50.81,50.89,19539.0,42.6144,42.6731,42.5809,42.6479,19539.0
2019-08-14 14:20:00,50.88,50.88,50.7,50.7,31244.0,42.6395,42.6395,42.4887,42.4887,31244.0
2019-08-14 14:30:00,50.7,50.74,50.54,50.55,22561.0,42.4887,42.5222,42.3546,42.363,22561.0
2019-08-14 14:40:00,50.54,50.6,50.47,50.57,25157.0,42.3546,42.4049,42.2959,42.3797,25157.0
2019-08-14 14:50:00,50.55,50.66,50.54,50.59,26493.0,42.363,42.4552,42.3546,42.3965,26493.0
2019-08-14 15:00:00,50.58,50.81,50.55,50.7,45602.0,42.3881,42.5809,42.363,42.4887,45602.0
2019-08-14 15:10:00,50.69,50.73,50.42,50.45,47161.0,42.4803,42.5138,42.254,42.2792,47161.0
2019-08-14 15:20:00,50.44,50.54,50.29,50.45,76559.0,42.2708,42.3546,42.1451,42.2792,76559.0
2019-08-14 15:30:00,50.44,50.5,50.29,50.5,90586.0,42.2708,42.3211,42.1451,42.3211,90586.0
2019-08-14 15:40:00,50.5,50.77,50.43,50.67,98982.0,42.3211,42.5473,42.2624,42.4635,98982.0
2019-08-14 15:50:00,50.66,50.79,50.55,50.64,167068.0,42.4552,42.5641,42.363,42.4384,167068.0
2019-08-15 09:30:00,47.36,47.85,46.61,47.35,504349.0,39.6896,40.1003,39.0611,39.6812,504349.0
2019-08-15 09:40:00,47.34,47.94,47.22,47.67,307373.0,39.6729,40.1757,39.5723,39.9494,307373.0
2019-08-15 09:50:00,47.65,47.74,47.34,47.65,185336.0,39.9327,40.0081,39.6729,39.9327,185336.0
2019-08-15 10:00:00,47.65,47.75,47.25,47.31,141453.0,39.9327,40.0165,39.5974,39.6477,141453.0
2019-08-15 10:10:00,47.3,47.33,46.92,47.24,144228.0,39.6393,39.6645,39.3209,39.5891,144228.0
2019-08-15 10:20:00,47.24,47.36,47.1,47.17,82779.0,39.5891,39.6896,39.4717,39.5304,82779.0
2019-08-15 10:30:00,47.16,47.16,46.88,46.89,88904.0,39.522,39.522,39.2874,39.2958,88904.0
2019-08-15 10:40:00,46.88,46.96,46.78,46.86,88702.0,39.2874,39.3544,39.2036,39.2706,88702.0
2019-08-15 10:50:00,46.86,47.0,46.81,46.81,53175.0,39.2706,39.3879,39.2287,39.2287,53175.0
2019-08-15 11:00:00,46.81,46.81,46.6,46.62,86784.0,39.2287,39.2287,39.0527,39.0695,86784.0
2019-08-15 11:10:00,46.62,46.9,46.6,46.83,50357.0,39.0695,39.3041,39.0527,39.2455,50357.0
2019-08-15 11:20:00,46.82,46.98,46.76,46.95,57795.0,39.2371,39.3712,39.1868,39.346,57795.0
2019-08-15 11:30:00,46.94,46.95,46.76,46.79,38755.0,39.3377,39.346,39.1868,39.2119,38755.0
2019-08-15 11:40:00,46.79,46.9,46.72,46.85,36090.0,39.2119,39.3041,39.1533,39.2622,36090.0
2019-08-15 11:50:00,46.86,46.98,46.85,46.95,39592.0,39.2706,39.3712,39.2622,39.346,39592.0
2019-08-15 12:00:00,46.96,47.19,46.93,47.13,53793.0,39.3544,39.5472,39.3293,39.4969,53793.0
2019-08-15 12:10:00,47.12,47.12,46.92,46.92,63685.0,39.4885,39.4885,39.3209,39.3209,63685.0
2019-08-15 12:20:00,46.92,46.94,46.76,46.79,36430.0,39.3209,39.3377,39.1868,39.2119,36430.0
2019-08-15 12:30:00,46.8,46.81,46.55,46.57,52761.0,39.2203,39.2287,39.0108,39.0276,52761.0
2019-08-15 12:40:00,46.58,46.58,46.33,46.37,94673.0,39.036,39.036,38.8264,38.86,94673.0
2019-08-15 12:50:00,46.37,46.47,46.35,46.43,57765.0,38.86,38.9438,38.8432,38.9103,57765.0
2019-08-15 13:00:00,46.42,46.78,46.36,46.72,61913.0,38.9019,39.2036,38.8516,39.1533,61913.0
2019-08-15 13:10:00,46.71,46.85,46.67,46.77,32176.0,39.1449,39.2622,39.1114,39.1952,32176.0
2019-08-15 13:20:00,46.78,46.79,46.51,46.51,29232.0,39.2036,39.2119,38.9773,38.9773,29232.0
2019-08-15 13:30:00,46.51,46.57,46.33,46.34,25692.0,38.9773,39.0276,38.8264,38.8348,25692.0
2019-08-15 13:40:00,46.34,46.36,46.17,46.24,68865.0,38.8348,38.8516,38.6924,38.751,68865.0
2019-08-15 13:50:00,46.25,46.25,46.03,46.09,50874.0,38.7594,38.7594,38.575,38.6253,50874.0
2019-08-15 14:00:00,46.08,46.17,46.03,46.07,62844.0,38.6169,38.6924,38.575,38.6086,62844.0
2019-08-15 14:10:00,46.07,46.29,46.07,46.13,51613.0,38.6086,38.7929,38.6086,38.6588,51613.0
2019-08-15 14:20:00,46.13,46.49,46.12,46.47,67121.0,38.6588,38.9605,38.6505,38.9438,67121.0
2019-08-15 14:30:00,46.47,46.47,46.3,46.32,49601.0,38.9438,38.9438,38.8013,38.8181,49601.0
2019-08-15 14:40:00,46.32,46.36,46.28,46.28,57519.0,38.8181,38.8516,38.7845,38.7845,57519.0
2019-08-15 14:50:00,46.29,46.31,46.16,46.24,40952.0,38.7929,38.8097,38.684,38.751,40952.0
2019-08-15 15:00:00,46.24,46.31,46.2,46.23,63733.0,38.751,38.8097,38.7175,38.7426,63733.0
2019-08-15 15:10:00,46.23,46.25,46.1,46.21,58214.0,38.7426,38.7594,38.6337,38.7259,58214.0
2019-08-15 15:20:00,46.21,46.26,46.02,46.02,56534.0,38.7259,38.7678,38.5667,38.5667,56534.0
2019-08-15 15:30:00,46.02,46.21,46.01,46.06,105041.0,38.5667,38.7259,38.5583,38.6002,105041.0
2019-08-15 15:40:00,46.07,46.27,46.0,46.22,124121.0,38.6086,38.7762,38.5499,38.7343,124121.0
2019-08-15 15:50:00,46.22,46.41,46.14,46.24,391317.0,38.7343,38.8935,38.6672,38.751,391317.0
2019-08-16 09:30:00,46.4,47.25,46.4,47.05,170618.0,38.8851,39.5974,38.8851,39.4298,170618.0
2019-08-16 09:40:00,47.05,47.17,46.83,46.95,97961.0,39.4298,39.5304,39.2455,39.346,97961.0
2019-08-16 09:50:00,46.95,47.25,46.86,46.86,76755.0,39.346,39.5974,39.2706,39.2706,76755.0
2019-08-16 10:00:00,46.86,46.96,46.85,46.93,48793.0,39.2706,39.3544,39.2622,39.3293,48793.0
2019-08-16 10:10:00,46.93,47.03,46.81,46.96,49773.0,39.3293,39.4131,39.2287,39.3544,49773.0
2019-08-16 10:20:00,46.95,47.31,46.94,47.02,75533.0,39.346,39.6477,39.3377,39.4047,75533.0
2019-08-16 10:30:00,47.01,47.14,46.94,47.09,33315.0,39.3963,39.5053,39.3377,39.4634,33315.0
2019-08-16 10:40:00,47.09,47.28,47.09,47.23,52370.0,39.4634,39.6226,39.4634,39.5807,52370.0
2019-08-16 10:50:00,47.23,47.35,47.19,47.34,36662.0,39.5807,39.6812,39.5472,39.6729,36662.0
2019-08-16 11:00:00,47.35,47.35,47.12,47.2,41433.0,39.6812,39.6812,39.4885,39.5555,41433.0
2019-08-16 11:10:00,47.2,47.22,47.05,47.1,29002.0,39.5555,39.5723,39.4298,39.4717,29002.0
2019-08-16 11:20:00,47.1,47.15,47.05,47.12,34069.0,39.4717,39.5136,39.4298,39.4885,34069.0
2019-08-16 11:30:00,47.12,47.12,47.01,47.01,31682.0,39.4885,39.4885,39.3963,39.3963,31682.0
2019-08-16 11:40:00,47.02,47.02,46.97,47.0,26368.0,39.4047,39.4047,39.3628,39.3879,26368.0
2019-08-16 11:50:00,47.0,47.08,47.0,47.05,33522.0,39.3879,39.455,39.3879,39.4298,33522.0
2019-08-16 12:00:00,47.04,47.09,47.02,47.07,23742.0,39.4215,39.4634,39.4047,39.4466,23742.0
2019-08-16 12:10:00,47.08,47.08,46.93,47.0,19643.0,39.455,39.455,39.3293,39.3879,19643.0
2019-08-16 12:20:00,47.0,47.06,47.0,47.0,17626.0,39.3879,39.4382,39.3879,39.3879,17626.0
2019-08-16 12:30:00,46.99,47.13,46.99,47.1,20512.0,39.3796,39.4969,39.3796,39.4717,20512.0
2019-08-16 12:40:00,47.1,47.14,47.05,47.06,30125.0,39.4717,39.5053,39.4298,39.4382,30125.0
2019-08-16 12:50:00,47.08,47.08,47.0,47.01,23145.0,39.455,39.455,39.3879,39.3963,23145.0
2019-08-16 13:00:00,47.02,47.1,47.01,47.1,18521.0,39.4047,39.4717,39.3963,39.4717,18521.0
2019-08-16 13:10:00,47.09,47.1,47.05,47.1,13264.0,39.4634,39.4717,39.4298,39.4717,13264.0
2019-08-16 13:20:00,47.11,47.12,47.05,47.07,15597.0,39.4801,39.4885,39.4298,39.4466,15597.0
2019-08-16 13:30:00,47.08,47.09,47.04,47.04,15850.0,39.455,39.4634,39.4215,39.4215,15850.0
2019-08-16 13:40:00,47.05,47.07,47.01,47.01,24673.0,39.4298,39.4466,39.3963,39.3963,24673.0
2019-08-16 13:50:00,47.01,47.05,46.99,47.04,19519.0,39.3963,39.4298,39.3796,39.4215,19519.0
2019-08-16 14:00:00,47.05,47.05,46.98,46.99,21513.0,39.4298,39.4298,39.3712,39.3796,21513.0
2019-08-16 14:10:00,46.99,47.03,46.98,47.0,21338.0,39.3796,39.4131,39.3712,39.3879,21338.0
2019-08-16 14:20:00,47.0,47.01,46.97,46.99,22427.0,39.3879,39.3963,39.3628,39.3796,22427.0
2019-08-16 14:30:00,46.99,47.01,46.92,46.93,23174.0,39.3796,39.3963,39.3209,39.3293,23174.0
2019-08-16 14:40:00,46.95,46.98,46.93,46.98,19323.0,39.346,39.3712,39.3293,39.3712,19323.0
2019-08-16 14:50:00,46.98,47.0,46.96,46.97,14522.0,39.3712,39.3879,39.3544,39.3628,14522.0
2019-08-16 15:00:00,46.96,47.08,46.96,47.04,28360.0,39.3544,39.455,39.3544,39.4215,28360.0
2019-08-16 15:10:00,47.03,47.11,47.0,47.07,36473.0,39.4131,39.4801,39.3879,39.4466,36473.0
2019-08-16 15:20:00,47.07,47.1,47.0,47.08,33520.0,39.4466,39.4717,39.3879,39.455,33520.0
2019-08-16 15:30:00,47.06,47.08,47.01,47.01,33273.0,39.4382,39.455,39.3963,39.3963,33273.0
2019-08-16 15:40:00,47.02,47.06,47.01,47.02,30523.0,39.4047,39.4382,39.3963,39.4047,30523.0
2019-08-16 15:50:00,47.03,47.12,46.95,46.95,107474.0,39.4131,39.4885,39.346,39.346,107474.0
2019-08-19 09:30:00,47.91,48.03,47.71,47.75,69168.0,40.1506,40.2511,39.9829,40.0165,69168.0
2019-08-19 09:40:00,47.75,47.75,47.5,47.56,50307.0,40.0165,40.0165,39.807,39.8572,50307.0
2019-08-19 09:50:00,47.57,47.81,47.54,47.8,31215.0,39.8656,40.0667,39.8405,40.0584,31215.0
2019-08-19 10:00:00,47.8,47.87,47.74,47.76,95224.0,40.0584,40.117,40.0081,40.0248,95224.0
2019-08-19 10:10:00,47.75,47.75,47.59,47.72,42693.0,40.0165,40.0165,39.8824,39.9913,42693.0
2019-08-19 10:20:00,47.72,47.81,47.64,47.78,28021.0,39.9913,40.0667,39.9243,40.0416,28021.0
2019-08-19 10:30:00,47.77,47.84,47.71,47.71,52918.0,40.0332,40.0919,39.9829,39.9829,52918.0
2019-08-19 10:40:00,47.72,47.79,47.67,47.79,34209.0,39.9913,40.05,39.9494,40.05,34209.0
2019-08-19 10:50:00,47.79,47.94,47.77,47.91,36448.0,40.05,40.1757,40.0332,40.1506,36448.0
2019-08-19 11:00:00,47.92,48.06,47.9,48.03,70908.0,40.1589,40.2763,40.1422,40.2511,70908.0
2019-08-19 11:10:00,48.03,48.14,48.0,48.14,51153.0,40.2511,40.3433,40.226,40.3433,51153.0
2019-08-19 11:20:00,48.14,48.23,48.1,48.22,36112.0,40.3433,40.4187,40.3098,40.4103,36112.0
2019-08-19 11:30:00,48.22,48.4,48.16,48.39,39999.0,40.4103,40.5612,40.3601,40.5528,39999.0
2019-08-19 11:40:00,48.4,48.45,48.35,48.36,29943.0,40.5612,40.6031,40.5193,40.5277,29943.0
2019-08-19 11:50:00,48.38,48.38,48.29,48.34,28177.0,40.5444,40.5444,40.469,40.5109,28177.0
2019-08-19 12:00:00,48.33,48.4,48.27,48.38,23546.0,40.5025,40.5612,40.4522,40.5444,23546.0
2019-08-19 12:10:00,48.38,48.38,48.33,48.36,21608.0,40.5444,40.5444,40.5025,40.5277,21608.0
2019-08-19 12:20:00,48.36,48.48,48.36,48.47,33045.0,40.5277,40.6282,40.5277,40.6199,33045.0
2019-08-19 12:30:00,48.48,48.52,48.46,48.51,28931.0,40.6282,40.6618,40.6115,40.6534,28931.0
2019-08-19 12:40:00,48.51,48.51,48.37,48.38,38032.0,40.6534,40.6534,40.5361,40.5444,38032.0
2019-08-19 12:50:00,48.38,48.4,48.34,48.37,22566.0,40.5444,40.5612,40.5109,40.5361,22566.0
2019-08-19 13:00:00,48.37,48.41,48.37,48.4,18985.0,40.5361,40.5696,40.5361,40.5612,18985.0
2019-08-19 13:10:00,48.4,48.4,48.35,48.37,10728.0,40.5612,40.5612,40.5193,40.5361,10728.0
2019-08-19 13:20:00,48.38,48.39,48.35,48.37,18469.0,40.5444,40.5528,40.5193,40.5361,18469.0
2019-08-19 13:30:00,48.36,48.38,48.34,48.37,14104.0,40.5277,40.5444,40.5109,40.5361,14104.0
2019-08-19 13:40:00,48.37,48.38,48.28,48.29,27459.0,40.5361,40.5444,40.4606,40.469,27459.0
2019-08-19 13:50:00,48.29,48.3,48.22,48.23,18182.0,40.469,40.4774,40.4103,40.4187,18182.0
2019-08-19 14:00:00,48.23,48.24,48.18,48.19,15360.0,40.4187,40.4271,40.3768,40.3852,15360.0
2019-08-19 14:10:00,48.19,48.2,48.14,48.17,20425.0,40.3852,40.3936,40.3433,40.3684,20425.0
2019-08-19 14:20:00,48.17,48.3,48.17,48.28,20933.0,40.3684,40.4774,40.3684,40.4606,20933.0
2019-08-19 14:30:00,48.29,48.29,48.18,48.21,25379.0,40.469,40.469,40.3768,40.402,25379.0
2019-08-19 14:40:00,48.21,48.33,48.21,48.33,27224.0,40.402,40.5025,40.402,40.5025,27224.0
2019-08-19 14:50:00,48.33,48.44,48.33,48.36,45654.0,40.5025,40.5947,40.5025,40.5277,45654.0
2019-08-19 15:00:00,48.37,48.44,48.29,48.43,44158.0,40.5361,40.5947,40.469,40.5863,44158.0
2019-08-19 15:10:00,48.42,48.42,48.36,48.41,19585.0,40.578,40.578,40.5277,40.5696,19585.0
2019-08-19 15:20:00,48.41,48.47,48.4,48.47,43046.0,40.5696,40.6199,40.5612,40.6199,43046.0
2019-08-19 15:30:00,48.47,48.53,48.46,48.48,78271.0,40.6199,40.6701,40.6115,40.6282,78271.0
2019-08-19 15:40:00,48.48,48.55,48.45,48.55,62047.0,40.6282,40.6869,40.6031,40.6869,62047.0
2019-08-19 15:50:00,48.55,48.6,48.49,48.49,138522.0,40.6869,40.7288,40.6366,40.6366,138522.0
2019-08-20 09:30:00,48.54,48.59,48.08,48.26,62331.0,40.6785,40.7204,40.293,40.4439,62331.0
2019-08-20 09:40:00,48.25,48.35,48.15,48.23,38286.0,40.4355,40.5193,40.3517,40.4187,38286.0
2019-08-20 09:50:00,48.25,48.31,48.16,48.25,29577.0,40.4355,40.4858,40.3601,40.4355,29577.0
2019-08-20 10:00:00,48.24,48.26,48.12,48.15,32400.0,40.4271,40.4439,40.3265,40.3517,32400.0
2019-08-20 10:10:00,48.15,48.3,48.11,48.11,19384.0,40.3517,40.4774,40.3182,40.3182,19384.0
2019-08-20 10:20:00,48.11,48.26,48.06,48.23,36530.0,40.3182,40.4439,40.2763,40.4187,36530.0
2019-08-20 10:30:00,48.22,48.22,48.13,48.15,27280.0,40.4103,40.4103,40.3349,40.3517,27280.0
2019-08-20 10:40:00,48.14,48.26,48.13,48.22,22061.0,40.3433,40.4439,40.3349,40.4103,22061.0
2019-08-20 10:50:00,48.22,48.42,48.21,48.39,22602.0,40.4103,40.578,40.402,40.5528,22602.0
2019-08-20 11:00:00,48.39,48.55,48.37,48.53,25183.0,40.5528,40.6869,40.5361,40.6701,25183.0
2019-08-20 11:10:00,48.53,48.57,48.36,48.36,16733.0,40.6701,40.7037,40.5277,40.5277,16733.0
2019-08-20 11:20:00,48.36,48.37,48.31,48.32,13071.0,40.5277,40.5361,40.4858,40.4941,13071.0
2019-08-20 11:30:00,48.32,48.34,48.29,48.33,7336.0,40.4941,40.5109,40.469,40.5025,7336.0
2019-08-20 11:40:00,48.32,48.41,48.28,48.4,10521.0,40.4941,40.5696,40.4606,40.5612,10521.0
2019-08-20 11:50:00,48.41,48.44,48.39,48.39,9748.0,40.5696,40.5947,40.5528,40.5528,9748.0
2019-08-20 12:00:00,48.4,48.51,48.4,48.5,18590.0,40.5612,40.6534,40.5612,40.645,18590.0
2019-08-20 12:10:00,48.51,48.55,48.51,48.53,7234.0,40.6534,40.6869,40.6534,40.6701,7234.0
2019-08-20 12:20:00,48.53,48.53,48.42,48.47,10009.0,40.6701,40.6701,40.578,40.6199,10009.0
2019-08-20 12:30:00,48.46,48.46,48.34,48.34,15143.0,40.6115,40.6115,40.5109,40.5109,15143.0
2019-08-20 12:40:00,48.34,48.35,48.31,48.35,7607.0,40.5109,40.5193,40.4858,40.5193,7607.0
2019-08-20 12:50:00,48.35,48.39,48.34,48.39,8239.0,40.5193,40.5528,40.5109,40.5528,8239.0
2019-08-20 13:00:00,48.39,48.39,48.25,48.29,8082.0,40.5528,40.5528,40.4355,40.469,8082.0
2019-08-20 13:10:00,48.3,48.32,48.26,48.29,10202.0,40.4774,40.4941,40.4439,40.469,10202.0
2019-08-20 13:20:00,48.28,48.32,48.26,48.26,5200.0,40.4606,40.4941,40.4439,40.4439,5200.0
2019-08-20 13:30:00,48.27,48.28,48.18,48.18,22661.0,40.4522,40.4606,40.3768,40.3768,22661.0
2019-08-20 13:40:00,48.19,48.24,48.18,48.18,15409.0,40.3852,40.4271,40.3768,40.3768,15409.0
2019-08-20 13:50:00,48.19,48.22,48.17,48.22,15517.0,40.3852,40.4103,40.3684,40.4103,15517.0
2019-08-20 14:00:00,48.22,48.23,48.13,48.13,17563.0,40.4103,40.4187,40.3349,40.3349,17563.0
2019-08-20 14:10:00,48.13,48.15,48.09,48.12,15095.0,40.3349,40.3517,40.3014,40.3265,15095.0
2019-08-20 14:20:00,48.12,48.13,48.04,48.1,17426.0,40.3265,40.3349,40.2595,40.3098,17426.0
2019-08-20 14:30:00,48.09,48.13,48.07,48.11,15481.0,40.3014,40.3349,40.2846,40.3182,15481.0
2019-08-20 14:40:00,48.1,48.15,48.08,48.13,11693.0,40.3098,40.3517,40.293,40.3349,11693.0
2019-08-20 14:50:00,48.12,48.12,48.07,48.11,12898.0,40.3265,40.3265,40.2846,40.3182,12898.0
2019-08-20 15:00:00,48.09,48.09,48.04,48.05,20223.0,40.3014,40.3014,40.2595,40.2679,20223.0
2019-08-20 15:10:00,48.06,48.09,47.99,48.01,18262.0,40.2763,40.3014,40.2176,40.2344,18262.0
2019-08-20 15:20:00,48.01,48.1,48.01,48.1,16717.0,40.2344,40.3098,40.2344,40.3098,16717.0
2019-08-20 15:30:00,48.09,48.13,48.06,48.06,16956.0,40.3014,40.3349,40.2763,40.2763,16956.0
2019-08-20 15:40:00,48.06,48.08,48.01,48.07,29849.0,40.2763,40.293,40.2344,40.2846,29849.0
2019-08-20 15:50:00,48.07,48.11,47.93,47.96,72729.0,40.2846,40.3182,40.1673,40.1925,72729.0
2019-08-21 09:30:00,48.5,48.74,48.36,48.67,80287.0,40.645,40.8461,40.5277,40.7875,80287.0
2019-08-21 09:40:00,48.69,48.83,48.67,48.78,22090.0,40.8042,40.9215,40.7875,40.8796,22090.0
2019-08-21 09:50:00,48.79,48.86,48.74,48.77,31542.0,40.888,40.9467,40.8461,40.8713,31542.0
2019-08-21 10:00:00,48.77,48.87,48.74,48.76,28898.0,40.8713,40.9551,40.8461,40.8629,28898.0
2019-08-21 10:10:00,48.76,48.84,48.73,48.83,24262.0,40.8629,40.9299,40.8377,40.9215,24262.0
2019-08-21 10:20:00,48.82,48.89,48.8,48.89,21318.0,40.9132,40.9718,40.8964,40.9718,21318.0
2019-08-21 10:30:00,48.88,48.92,48.78,48.78,35574.0,40.9635,40.997,40.8796,40.8796,35574.0
2019-08-21 10:40:00,48.78,48.79,48.71,48.76,25508.0,40.8796,40.888,40.821,40.8629,25508.0
2019-08-21 10:50:00,48.75,48.76,48.62,48.62,20792.0,40.8545,40.8629,40.7456,40.7456,20792.0
2019-08-21 11:00:00,48.62,48.68,48.56,48.64,26817.0,40.7456,40.7958,40.6953,40.7623,26817.0
2019-08-21 11:10:00,48.63,48.7,48.59,48.69,9231.0,40.7539,40.8126,40.7204,40.8042,9231.0
2019-08-21 11:20:00,48.69,48.69,48.63,48.64,5880.0,40.8042,40.8042,40.7539,40.7623,5880.0
2019-08-21 11:30:00,48.65,48.87,48.64,48.84,20601.0,40.7707,40.9551,40.7623,40.9299,20601.0
2019-08-21 11:40:00,48.84,48.85,48.76,48.76,16044.0,40.9299,40.9383,40.8629,40.8629,16044.0
2019-08-21 11:50:00,48.75,48.76,48.69,48.72,17429.0,40.8545,40.8629,40.8042,40.8294,17429.0
2019-08-21 12:00:00,48.72,48.72,48.63,48.65,10345.0,40.8294,40.8294,40.7539,40.7707,10345.0
2019-08-21 12:10:00,48.65,48.65,48.57,48.59,6680.0,40.7707,40.7707,40.7037,40.7204,6680.0
2019-08-21 12:20:00,48.61,48.66,48.6,48.66,7166.0,40.7372,40.7791,40.7288,40.7791,7166.0
2019-08-21 12:30:00,48.66,48.68,48.63,48.65,8480.0,40.7791,40.7958,40.7539,40.7707,8480.0
2019-08-21 12:40:00,48.65,48.66,48.6,48.66,10051.0,40.7707,40.7791,40.7288,40.7791,10051.0
2019-08-21 12:50:00,48.66,48.73,48.66,48.72,8207.0,40.7791,40.8377,40.7791,40.8294,8207.0
2019-08-21 13:00:00,48.71,48.79,48.69,48.78,8607.0,40.821,40.888,40.8042,40.8796,8607.0
2019-08-21 13:10:00,48.79,48.81,48.77,48.78,8303.0,40.888,40.9048,40.8713,40.8796,8303.0
2019-08-21 13:20:00,48.78,48.79,48.75,48.76,6894.0,40.8796,40.888,40.8545,40.8629,6894.0
2019-08-21 13:30:00,48.77,48.8,48.75,48.8,16766.0,40.8713,40.8964,40.8545,40.8964,16766.0
2019-08-21 13:40:00,48.8,48.83,48.79,48.79,13833.0,40.8964,40.9215,40.888,40.888,13833.0
2019-08-21 13:50:00,48.78,48.78,48.62,48.62,7725.0,40.8796,40.8796,40.7456,40.7456,7725.0
2019-08-21 14:00:00,48.62,48.65,48.51,48.6,29520.0,40.7456,40.7707,40.6534,40.7288,29520.0
2019-08-21 14:10:00,48.61,48.72,48.6,48.71,15475.0,40.7372,40.8294,40.7288,40.821,15475.0
2019-08-21 14:20:00,48.7,48.79,48.69,48.78,6669.0,40.8126,40.888,40.8042,40.8796,6669.0
2019-08-21 14:30:00,48.79,48.85,48.71,48.71,16333.0,40.888,40.9383,40.821,40.821,16333.0
2019-08-21 14:40:00,48.71,48.74,48.69,48.7,9176.0,40.821,40.8461,40.8042,40.8126,9176.0
2019-08-21 14:50:00,48.71,48.73,48.69,48.7,13523.0,40.821,40.8377,40.8042,40.8126,13523.0
2019-08-21 15:00:00,48.69,48.78,48.69,48.78,14487.0,40.8042,40.8796,40.8042,40.8796,14487.0
2019-08-21 15:10:00,48.79,48.81,48.74,48.77,10553.0,40.888,40.9048,40.8461,40.8713,10553.0
2019-08-21 15:20:00,48.77,48.78,48.74,48.76,14927.0,40.8713,40.8796,40.8461,40.8629,14927.0
2019-08-21 15:30:00,48.75,48.79,48.72,48.77,19365.0,40.8545,40.888,40.8294,40.8713,19365.0
2019-08-21 15:40:00,48.77,48.82,48.76,48.81,27658.0,40.8713,40.9132,40.8629,40.9048,27658.0
2019-08-21 15:50:00,48.81,48.83,48.72,48.79,89509.0,40.9048,40.9215,40.8294,40.888,89509.0
2019-08-22 09:30:00,49.24,49.32,48.94,49.07,34622.0,41.2651,41.3322,41.0137,41.1227,34622.0
2019-08-22 09:40:00,49.07,49.07,48.8,48.82,33247.0,41.1227,41.1227,40.8964,40.9132,33247.0
2019-08-22 09:50:00,48.81,48.96,48.76,48.96,22666.0,40.9048,41.0305,40.8629,41.0305,22666.0
2019-08-22 10:00:00,48.96,48.99,48.79,48.88,26307.0,41.0305,41.0556,40.888,40.9635,26307.0
2019-08-22 10:10:00,48.88,48.88,48.68,48.69,23985.0,40.9635,40.9635,40.7958,40.8042,23985.0
2019-08-22 10:20:00,48.69,48.69,48.59,48.62,21420.0,40.8042,40.8042,40.7204,40.7456,21420.0
2019-08-22 10:30:00,48.61,48.61,48.23,48.31,43111.0,40.7372,40.7372,40.4187,40.4858,43111.0
2019-08-22 10:40:00,48.31,48.35,48.19,48.26,29136.0,40.4858,40.5193,40.3852,40.4439,29136.0
2019-08-22 10:50:00,48.26,48.27,48.04,48.08,26264.0,40.4439,40.4522,40.2595,40.293,26264.0
2019-08-22 11:00:00,48.08,48.24,48.05,48.22,38295.0,40.293,40.4271,40.2679,40.4103,38295.0
2019-08-22 11:10:00,48.22,48.26,48.19,48.24,25744.0,40.4103,40.4439,40.3852,40.4271,25744.0
2019-08-22 11:20:00,48.23,48.24,48.13,48.13,23525.0,40.4187,40.4271,40.3349,40.3349,23525.0
2019-08-22 11:30:00,48.14,48.22,48.14,48.19,22423.0,40.3433,40.4103,40.3433,40.3852,22423.0
2019-08-22 11:40:00,48.18,48.19,48.12,48.12,14547.0,40.3768,40.3852,40.3265,40.3265,14547.0
2019-08-22 11:50:00,48.11,48.11,47.99,47.99,45403.0,40.3182,40.3182,40.2176,40.2176,45403.0
2019-08-22 12:00:00,47.98,48.24,47.95,48.24,18609.0,40.2092,40.4271,40.1841,40.4271,18609.0
2019-08-22 12:10:00,48.23,48.23,48.12,48.15,9541.0,40.4187,40.4187,40.3265,40.3517,9541.0
2019-08-22 12:20:00,48.15,48.16,48.1,48.1,9258.0,40.3517,40.3601,40.3098,40.3098,9258.0
2019-08-22 12:30:00,48.09,48.12,48.02,48.05,13769.0,40.3014,40.3265,40.2427,40.2679,13769.0
2019-08-22 12:40:00,48.05,48.14,48.04,48.12,7074.0,40.2679,40.3433,40.2595,40.3265,7074.0
2019-08-22 12:50:00,48.13,48.13,48.04,48.04,7214.0,40.3349,40.3349,40.2595,40.2595,7214.0
2019-08-22 13:00:00,48.03,48.07,48.02,48.02,15665.0,40.2511,40.2846,40.2427,40.2427,15665.0
2019-08-22 13:10:00,48.01,48.01,47.96,48.0,20637.0,40.2344,40.2344,40.1925,40.226,20637.0
2019-08-22 13:20:00,48.02,48.19,48.02,48.12,17908.0,40.2427,40.3852,40.2427,40.3265,17908.0
2019-08-22 13:30:00,48.13,48.24,48.12,48.19,15126.0,40.3349,40.4271,40.3265,40.3852,15126.0
2019-08-22 13:40:00,48.2,48.2,48.15,48.17,18676.0,40.3936,40.3936,40.3517,40.3684,18676.0
2019-08-22 13:50:00,48.17,48.26,48.17,48.17,14199.0,40.3684,40.4439,40.3684,40.3684,14199.0
2019-08-22 14:00:00,48.18,48.22,48.17,48.17,5903.0,40.3768,40.4103,40.3684,40.3684,5903.0
2019-08-22 14:10:00,48.17,48.17,48.12,48.13,10212.0,40.3684,40.3684,40.3265,40.3349,10212.0
2019-08-22 14:20:00,48.12,48.15,48.11,48.14,7409.0,40.3265,40.3517,40.3182,40.3433,7409.0
2019-08-22 14:30:00,48.13,48.15,48.13,48.14,5477.0,40.3349,40.3517,40.3349,40.3433,5477.0
2019-08-22 14:40:00,48.14,48.26,48.14,48.25,20102.0,40.3433,40.4439,40.3433,40.4355,20102.0
2019-08-22 14:50:00,48.25,48.31,48.23,48.28,9956.0,40.4355,40.4858,40.4187,40.4606,9956.0
2019-08-22 15:00:00,48.28,48.28,48.21,48.23,12283.0,40.4606,40.4606,40.402,40.4187,12283.0
2019-08-22 15:10:00,48.22,48.22,48.14,48.18,20505.0,40.4103,40.4103,40.3433,40.3768,20505.0
2019-08-22 15:20:00,48.17,48.22,48.16,48.2,13221.0,40.3684,40.4103,40.3601,40.3936,13221.0
2019-08-22 15:30:00,48.21,48.25,48.2,48.24,20430.0,40.402,40.4355,40.3936,40.4271,20430.0
2019-08-22 15:40:00,48.24,48.29,48.24,48.24,30354.0,40.4271,40.469,40.4271,40.4271,30354.0
2019-08-22 15:50:00,48.25,48.38,48.15,48.17,163008.0,40.4355,40.5444,40.3517,40.3684,163008.0
2019-08-23 09:30:00,47.9,48.1,47.83,47.84,50459.0,40.1422,40.3098,40.0835,40.0919,50459.0
2019-08-23 09:40:00,47.85,47.92,47.65,47.65,43892.0,40.1003,40.1589,39.9327,39.9327,43892.0
2019-08-23 09:50:00,47.65,47.84,47.57,47.84,32438.0,39.9327,40.0919,39.8656,40.0919,32438.0
2019-08-23 10:00:00,47.84,48.17,47.77,47.97,64282.0,40.0919,40.3684,40.0332,40.2008,64282.0
2019-08-23 10:10:00,47.96,48.1,47.82,48.07,21062.0,40.1925,40.3098,40.0751,40.2846,21062.0
2019-08-23 10:20:00,48.05,48.11,47.98,48.01,19560.0,40.2679,40.3182,40.2092,40.2344,19560.0
2019-08-23 10:30:00,48.02,48.45,47.98,48.45,37450.0,40.2427,40.6031,40.2092,40.6031,37450.0
2019-08-23 10:40:00,48.45,48.5,48.23,48.25,42007.0,40.6031,40.645,40.4187,40.4355,42007.0
2019-08-23 10:50:00,48.26,48.51,48.26,48.3,50518.0,40.4439,40.6534,40.4439,40.4774,50518.0
2019-08-23 11:00:00,48.31,48.36,47.44,47.44,95967.0,40.4858,40.5277,39.7567,39.7567,95967.0
2019-08-23 11:10:00,47.42,47.71,47.35,47.66,57098.0,39.7399,39.9829,39.6812,39.941,57098.0
2019-08-23 11:20:00,47.64,47.65,47.46,47.5,36009.0,39.9243,39.9327,39.7734,39.807,36009.0
2019-08-23 11:30:00,47.49,47.52,47.25,47.29,43668.0,39.7986,39.8237,39.5974,39.631,43668.0
2019-08-23 11:40:00,47.25,47.39,47.24,47.32,27429.0,39.5974,39.7148,39.5891,39.6561,27429.0
2019-08-23 11:50:00,47.31,47.34,47.2,47.21,31865.0,39.6477,39.6729,39.5555,39.5639,31865.0
2019-08-23 12:00:00,47.22,47.26,47.1,47.19,27944.0,39.5723,39.6058,39.4717,39.5472,27944.0
2019-08-23 12:10:00,47.18,47.29,47.12,47.22,35898.0,39.5388,39.631,39.4885,39.5723,35898.0
2019-08-23 12:20:00,47.21,47.21,47.11,47.15,30147.0,39.5639,39.5639,39.4801,39.5136,30147.0
2019-08-23 12:30:00,47.15,47.31,47.14,47.25,25489.0,39.5136,39.6477,39.5053,39.5974,25489.0
2019-08-23 12:40:00,47.26,47.27,47.11,47.11,17051.0,39.6058,39.6142,39.4801,39.4801,17051.0
2019-08-23 12:50:00,47.11,47.16,47.03,47.12,26113.0,39.4801,39.522,39.4131,39.4885,26113.0
2019-08-23 13:00:00,47.11,47.11,47.01,47.02,21912.0,39.4801,39.4801,39.3963,39.4047,21912.0
2019-08-23 13:10:00,47.02,47.18,47.01,47.01,16153.0,39.4047,39.5388,39.3963,39.3963,16153.0
2019-08-23 13:20:00,47.02,47.03,46.91,46.92,19890.0,39.4047,39.4131,39.3125,39.3209,19890.0
2019-08-23 13:30:00,46.91,47.01,46.91,47.01,14895.0,39.3125,39.3963,39.3125,39.3963,14895.0
2019-08-23 13:40:00,47.0,47.04,46.91,46.95,16647.0,39.3879,39.4215,39.3125,39.346,16647.0
2019-08-23 13:50:00,46.95,46.99,46.91,46.92,14673.0,39.346,39.3796,39.3125,39.3209,14673.0
2019-08-23 14:00:00,46.93,46.93,46.84,46.85,12609.0,39.3293,39.3293,39.2538,39.2622,12609.0
2019-08-23 14:10:00,46.87,46.87,46.79,46.81,14187.0,39.279,39.279,39.2119,39.2287,14187.0
2019-08-23 14:20:00,46.83,46.87,46.81,46.81,12173.0,39.2455,39.279,39.2287,39.2287,12173.0
2019-08-23 14:30:00,46.83,46.92,46.8,46.8,17446.0,39.2455,39.3209,39.2203,39.2203,17446.0
2019-08-23 14:40:00,46.81,46.85,46.7,46.71,15274.0,39.2287,39.2622,39.1365,39.1449,15274.0
2019-08-23 14:50:00,46.71,46.8,46.7,46.8,17644.0,39.1449,39.2203,39.1365,39.2203,17644.0
2019-08-23 15:00:00,46.79,46.88,46.74,46.79,19822.0,39.2119,39.2874,39.17,39.2119,19822.0
2019-08-23 15:10:00,46.78,46.81,46.65,46.73,43236.0,39.2036,39.2287,39.0946,39.1617,43236.0
2019-08-23 15:20:00,46.74,46.8,46.73,46.74,30355.0,39.17,39.2203,39.1617,39.17,30355.0
2019-08-23 15:30:00,46.73,46.76,46.68,46.72,37673.0,39.1617,39.1868,39.1198,39.1533,37673.0
2019-08-23 15:40:00,46.71,46.76,46.6,46.6,51445.0,39.1449,39.1868,39.0527,39.0527,51445.0
2019-08-23 15:50:00,46.59,46.69,46.44,46.65,202550.0,39.0443,39.1281,38.9186,39.0946,202550.0
2019-08-26 09:30:00,47.05,47.16,46.78,46.89,70979.0,39.4298,39.522,39.2036,39.2958,70979.0
2019-08-26 09:40:00,46.9,46.9,46.74,46.77,27966.0,39.3041,39.3041,39.17,39.1952,27966.0
2019-08-26 09:50:00,46.78,46.98,46.78,46.94,39828.0,39.2036,39.3712,39.2036,39.3377,39828.0
2019-08-26 10:00:00,46.91,47.0,46.76,46.76,20193.0,39.3125,39.3879,39.1868,39.1868,20193.0
2019-08-26 10:10:00,46.76,46.8,46.68,46.74,19822.0,39.1868,39.2203,39.1198,39.17,19822.0
2019-08-26 10:20:00,46.74,46.88,46.74,46.8,20033.0,39.17,39.2874,39.17,39.2203,20033.0
2019-08-26 10:30:00,46.78,46.79,46.67,46.76,16501.0,39.2036,39.2119,39.1114,39.1868,16501.0
2019-08-26 10:40:00,46.75,46.95,46.68,46.9,20737.0,39.1784,39.346,39.1198,39.3041,20737.0
2019-08-26 10:50:00,46.93,46.97,46.88,46.94,15573.0,39.3293,39.3628,39.2874,39.3377,15573.0
2019-08-26 11:00:00,46.94,47.09,46.9,47.08,21283.0,39.3377,39.4634,39.3041,39.455,21283.0
2019-08-26 11:10:00,47.07,47.23,47.07,47.11,28430.0,39.4466,39.5807,39.4466,39.4801,28430.0
2019-08-26 11:20:00,47.11,47.15,47.07,47.07,16065.0,39.4801,39.5136,39.4466,39.4466,16065.0
2019-08-26 11:30:00,47.09,47.14,47.05,47.09,23777.0,39.4634,39.5053,39.4298,39.4634,23777.0
2019-08-26 11:40:00,47.08,47.08,46.93,47.03,17411.0,39.455,39.455,39.3293,39.4131,17411.0
2019-08-26 11:50:00,47.02,47.02,46.91,46.95,17662.0,39.4047,39.4047,39.3125,39.346,17662.0
2019-08-26 12:00:00,46.95,47.03,46.92,47.03,13746.0,39.346,39.4131,39.3209,39.4131,13746.0
2019-08-26 12:10:00,47.04,47.1,47.02,47.05,18045.0,39.4215,39.4717,39.4047,39.4298,18045.0
2019-08-26 12:20:00,47.06,47.27,47.06,47.16,22479.0,39.4382,39.6142,39.4382,39.522,22479.0
2019-08-26 12:30:00,47.17,47.18,47.1,47.13,13570.0,39.5304,39.5388,39.4717,39.4969,13570.0
2019-08-26 12:40:00,47.13,47.17,47.1,47.14,11487.0,39.4969,39.5304,39.4717,39.5053,11487.0
2019-08-26 12:50:00,47.15,47.19,47.12,47.14,10290.0,39.5136,39.5472,39.4885,39.5053,10290.0
2019-08-26 13:00:00,47.15,47.17,47.12,47.17,7775.0,39.5136,39.5304,39.4885,39.5304,7775.0
2019-08-26 13:10:00,47.15,47.15,47.0,47.0,9120.0,39.5136,39.5136,39.3879,39.3879,9120.0
2019-08-26 13:20:00,46.99,47.04,46.99,47.01,6238.0,39.3796,39.4215,39.3796,39.3963,6238.0
2019-08-26 13:30:00,47.01,47.01,46.94,46.96,4100.0,39.3963,39.3963,39.3377,39.3544,4100.0
2019-08-26 13:40:00,46.97,47.0,46.96,46.98,6784.0,39.3628,39.3879,39.3544,39.3712,6784.0
2019-08-26 13:50:00,46.99,47.0,46.94,46.96,4943.0,39.3796,39.3879,39.3377,39.3544,4943.0
2019-08-26 14:00:00,46.97,46.97,46.84,46.84,7795.0,39.3628,39.3628,39.2538,39.2538,7795.0
2019-08-26 14:10:00,46.86,46.89,46.82,46.84,7616.0,39.2706,39.2958,39.2371,39.2538,7616.0
2019-08-26 14:20:00,46.84,46.88,46.82,46.88,7774.0,39.2538,39.2874,39.2371,39.2874,7774.0
2019-08-26 14:30:00,46.87,46.96,46.86,46.95,11108.0,39.279,39.3544,39.2706,39.346,11108.0
2019-08-26 14:40:00,46.96,46.97,46.95,46.96,5961.0,39.3544,39.3628,39.346,39.3544,5961.0
2019-08-26 14:50:00,46.96,47.02,46.95,47.02,11662.0,39.3544,39.4047,39.346,39.4047,11662.0
2019-08-26 15:00:00,47.02,47.13,46.99,47.02,19535.0,39.4047,39.4969,39.3796,39.4047,19535.0
2019-08-26 15:10:00,47.02,47.12,47.01,47.1,20729.0,39.4047,39.4885,39.3963,39.4717,20729.0
2019-08-26 15:20:00,47.1,47.1,47.06,47.06,12241.0,39.4717,39.4717,39.4382,39.4382,12241.0
2019-08-26 15:30:00,47.07,47.12,46.96,46.97,16692.0,39.4466,39.4885,39.3544,39.3628,16692.0
2019-08-26 15:40:00,46.97,46.97,46.88,46.88,46953.0,39.3628,39.3628,39.2874,39.2874,46953.0
2019-08-26 15:50:00,46.89,47.1,46.89,47.08,109487.0,39.2958,39.4717,39.2958,39.455,109487.0
2019-08-27 09:30:00,47.54,47.62,47.42,47.48,37000.0,39.8405,39.9075,39.7399,39.7902,37000.0
2019-08-27 09:40:00,47.49,47.55,47.44,47.51,32410.0,39.7986,39.8489,39.7567,39.8153,32410.0
2019-08-27 09:50:00,47.51,47.52,47.32,47.4,46174.0,39.8153,39.8237,39.6561,39.7232,46174.0
2019-08-27 10:00:00,47.4,47.46,47.32,47.38,25943.0,39.7232,39.7734,39.6561,39.7064,25943.0
2019-08-27 10:10:00,47.38,47.41,47.33,47.35,25801.0,39.7064,39.7315,39.6645,39.6812,25801.0
2019-08-27 10:20:00,47.36,47.46,47.28,47.3,40849.0,39.6896,39.7734,39.6226,39.6393,40849.0
2019-08-27 10:30:00,47.3,47.44,47.3,47.43,17429.0,39.6393,39.7567,39.6393,39.7483,17429.0
2019-08-27 10:40:00,47.44,47.49,47.4,47.4,17470.0,39.7567,39.7986,39.7232,39.7232,17470.0
2019-08-27 10:50:00,47.4,47.46,47.39,47.4,12100.0,39.7232,39.7734,39.7148,39.7232,12100.0
2019-08-27 11:00:00,47.4,47.47,47.35,47.39,19060.0,39.7232,39.7818,39.6812,39.7148,19060.0
2019-08-27 11:10:00,47.39,47.39,47.12,47.12,15600.0,39.7148,39.7148,39.4885,39.4885,15600.0
2019-08-27 11:20:00,47.11,47.18,47.03,47.03,20414.0,39.4801,39.5388,39.4131,39.4131,20414.0
2019-08-27 11:30:00,47.03,47.21,47.03,47.2,22906.0,39.4131,39.5639,39.4131,39.5555,22906.0
2019-08-27 11:40:00,47.21,47.25,47.17,47.17,23049.0,39.5639,39.5974,39.5304,39.5304,23049.0
2019-08-27 11:50:00,47.17,47.17,47.09,47.09,17662.0,39.5304,39.5304,39.4634,39.4634,17662.0
2019-08-27 12:00:00,47.08,47.18,47.01,47.05,21399.0,39.455,39.5388,39.3963,39.4298,21399.0
2019-08-27 12:10:00,47.05,47.1,47.03,47.06,15396.0,39.4298,39.4717,39.4131,39.4382,15396.0
2019-08-27 12:20:00,47.05,47.09,47.02,47.06,14760.0,39.4298,39.4634,39.4047,39.4382,14760.0
2019-08-27 12:30:00,47.03,47.07,46.84,46.84,21763.0,39.4131,39.4466,39.2538,39.2538,21763.0
2019-08-27 12:40:00,46.85,46.92,46.83,46.9,13158.0,39.2622,39.3209,39.2455,39.3041,13158.0
2019-08-27 12:50:00,46.88,46.88,46.77,46.8,11667.0,39.2874,39.2874,39.1952,39.2203,11667.0
2019-08-27 13:00:00,46.79,46.91,46.76,46.9,17273.0,39.2119,39.3125,39.1868,39.3041,17273.0
2019-08-27 13:10:00,46.89,46.89,46.78,46.78,9271.0,39.2958,39.2958,39.2036,39.2036,9271.0
2019-08-27 13:20:00,46.78,46.82,46.76,46.8,12582.0,39.2036,39.2371,39.1868,39.2203,12582.0
2019-08-27 13:30:00,46.8,47.05,46.74,46.96,44794.0,39.2203,39.4298,39.17,39.3544,44794.0
2019-08-27 13:40:00,46.97,47.01,46.94,46.96,30886.0,39.3628,39.3963,39.3377,39.3544,30886.0
2019-08-27 13:50:00,46.97,46.97,46.9,46.92,11605.0,39.3628,39.3628,39.3041,39.3209,11605.0
2019-08-27 14:00:00,46.94,46.99,46.84,46.85,19839.0,39.3377,39.3796,39.2538,39.2622,19839.0
2019-08-27 14:10:00,46.87,46.87,46.76,46.81,11632.0,39.279,39.279,39.1868,39.2287,11632.0
2019-08-27 14:20:00,46.81,46.86,46.81,46.85,12198.0,39.2287,39.2706,39.2287,39.2622,12198.0
2019-08-27 14:30:00,46.85,46.85,46.77,46.79,11279.0,39.2622,39.2622,39.1952,39.2119,11279.0
2019-08-27 14:40:00,46.8,46.89,46.77,46.87,17739.0,39.2203,39.2958,39.1952,39.279,17739.0
2019-08-27 14:50:00,46.87,46.99,46.87,46.94,18678.0,39.279,39.3796,39.279,39.3377,18678.0
2019-08-27 15:00:00,46.95,47.1,46.95,47.02,15016.0,39.346,39.4717,39.346,39.4047,15016.0
2019-08-27 15:10:00,47.01,47.01,46.89,46.92,13117.0,39.3963,39.3963,39.2958,39.3209,13117.0
2019-08-27 15:20:00,46.9,46.9,46.82,46.82,12909.0,39.3041,39.3041,39.2371,39.2371,12909.0
2019-08-27 15:30:00,46.81,46.82,46.74,46.8,25400.0,39.2287,39.2371,39.17,39.2203,25400.0
2019-08-27 15:40:00,46.8,46.84,46.74,46.81,36888.0,39.2203,39.2538,39.17,39.2287,36888.0
2019-08-27 15:50:00,46.8,46.87,46.69,46.81,91021.0,39.2203,39.279,39.1281,39.2287,91021.0
2019-08-28 09:30:00,46.53,46.74,46.25,46.35,50268.0,38.9941,39.17,38.7594,38.8432,50268.0
2019-08-28 09:40:00,46.32,46.47,46.31,46.41,31590.0,38.8181,38.9438,38.8097,38.8935,31590.0
2019-08-28 09:50:00,46.45,46.64,46.44,46.58,15481.0,38.927,39.0862,38.9186,39.036,15481.0
2019-08-28 10:00:00,46.58,46.66,46.51,46.65,24886.0,39.036,39.103,38.9773,39.0946,24886.0
2019-08-28 10:10:00,46.67,46.68,46.51,46.51,16542.0,39.1114,39.1198,38.9773,38.9773,16542.0
2019-08-28 10:20:00,46.51,46.61,46.51,46.56,15665.0,38.9773,39.0611,38.9773,39.0192,15665.0
2019-08-28 10:30:00,46.57,46.72,46.57,46.63,27087.0,39.0276,39.1533,39.0276,39.0779,27087.0
2019-08-28 10:40:00,46.63,46.83,46.63,46.83,21545.0,39.0779,39.2455,39.0779,39.2455,21545.0
2019-08-28 10:50:00,46.82,46.88,46.7,46.74,17986.0,39.2371,39.2874,39.1365,39.17,17986.0
2019-08-28 11:00:00,46.75,46.79,46.69,46.73,19869.0,39.1784,39.2119,39.1281,39.1617,19869.0
2019-08-28 11:10:00,46.75,46.78,46.63,46.67,18552.0,39.1784,39.2036,39.0779,39.1114,18552.0
2019-08-28 11:20:00,46.68,46.81,46.65,46.8,29465.0,39.1198,39.2287,39.0946,39.2203,29465.0
2019-08-28 11:30:00,46.81,46.84,46.79,46.83,16064.0,39.2287,39.2538,39.2119,39.2455,16064.0
2019-08-28 11:40:00,46.82,46.91,46.82,46.85,10882.0,39.2371,39.3125,39.2371,39.2622,10882.0
2019-08-28 11:50:00,46.86,46.88,46.81,46.86,15577.0,39.2706,39.2874,39.2287,39.2706,15577.0
2019-08-28 12:00:00,46.85,46.95,46.85,46.94,10014.0,39.2622,39.346,39.2622,39.3377,10014.0
2019-08-28 12:10:00,46.93,46.93,46.83,46.89,8569.0,39.3293,39.3293,39.2455,39.2958,8569.0
2019-08-28 12:20:00,46.88,46.92,46.85,46.85,6181.0,39.2874,39.3209,39.2622,39.2622,6181.0
2019-08-28 12:30:00,46.85,46.86,46.78,46.8,7055.0,39.2622,39.2706,39.2036,39.2203,7055.0
2019-08-28 12:40:00,46.81,46.83,46.8,46.83,7267.0,39.2287,39.2455,39.2203,39.2455,7267.0
2019-08-28 12:50:00,46.8,46.88,46.8,46.88,6100.0,39.2203,39.2874,39.2203,39.2874,6100.0
2019-08-28 13:00:00,46.88,46.88,46.78,46.8,13759.0,39.2874,39.2874,39.2036,39.2203,13759.0
2019-08-28 13:10:00,46.79,46.79,46.71,46.74,9957.0,39.2119,39.2119,39.1449,39.17,9957.0
2019-08-28 13:20:00,46.73,46.78,46.73,46.76,9780.0,39.1617,39.2036,39.1617,39.1868,9780.0
2019-08-28 13:30:00,46.76,46.77,46.72,46.76,8515.0,39.1868,39.1952,39.1533,39.1868,8515.0
2019-08-28 13:40:00,46.76,46.76,46.72,46.76,6791.0,39.1868,39.1868,39.1533,39.1868,6791.0
2019-08-28 13:50:00,46.72,46.73,46.69,46.69,8250.0,39.1533,39.1617,39.1281,39.1281,8250.0
2019-08-28 14:00:00,46.69,46.73,46.69,46.7,7868.0,39.1281,39.1617,39.1281,39.1365,7868.0
2019-08-28 14:10:00,46.69,46.72,46.68,46.72,8029.0,39.1281,39.1533,39.1198,39.1533,8029.0
2019-08-28 14:20:00,46.73,46.75,46.68,46.74,7494.0,39.1617,39.1784,39.1198,39.17,7494.0
2019-08-28 14:30:00,46.75,46.85,46.75,46.82,8414.0,39.1784,39.2622,39.1784,39.2371,8414.0
2019-08-28 14:40:00,46.84,46.86,46.78,46.85,12321.0,39.2538,39.2706,39.2036,39.2622,12321.0
2019-08-28 14:50:00,46.86,46.92,46.8,46.87,20138.0,39.2706,39.3209,39.2203,39.279,20138.0
2019-08-28 15:00:00,46.87,46.89,46.84,46.86,5889.0,39.279,39.2958,39.2538,39.2706,5889.0
2019-08-28 15:10:00,46.86,46.93,46.82,46.93,11179.0,39.2706,39.3293,39.2371,39.3293,11179.0
2019-08-28 15:20:00,46.93,46.93,46.81,46.82,14680.0,39.3293,39.3293,39.2287,39.2371,14680.0
2019-08-28 15:30:00,46.8,46.86,46.77,46.86,13562.0,39.2203,39.2706,39.1952,39.2706,13562.0
2019-08-28 15:40:00,46.85,46.88,46.82,46.87,14947.0,39.2622,39.2874,39.2371,39.279,14947.0
2019-08-28 15:50:00,46.87,46.89,46.83,46.87,29058.0,39.279,39.2958,39.2455,39.279,29058.0
2019-08-29 09:30:00,47.59,47.91,47.59,47.86,50735.0,39.8824,40.1506,39.8824,40.1087,50735.0
2019-08-29 09:40:00,47.85,47.86,47.63,47.7,35535.0,40.1003,40.1087,39.9159,39.9746,35535.0
2019-08-29 09:50:00,47.71,47.78,47.7,47.74,15474.0,39.9829,40.0416,39.9746,40.0081,15474.0
2019-08-29 10:00:00,47.73,47.75,47.54,47.62,17109.0,39.9997,40.0165,39.8405,39.9075,17109.0
2019-08-29 10:10:00,47.62,47.62,47.46,47.48,20032.0,39.9075,39.9075,39.7734,39.7902,20032.0
2019-08-29 10:20:00,47.5,47.58,47.48,47.57,15893.0,39.807,39.874,39.7902,39.8656,15893.0
2019-08-29 10:30:00,47.57,47.58,47.23,47.31,37126.0,39.8656,39.874,39.5807,39.6477,37126.0
2019-08-29 10:40:00,47.31,47.43,47.26,47.28,25577.0,39.6477,39.7483,39.6058,39.6226,25577.0
2019-08-29 10:50:00,47.3,47.41,47.29,47.39,14645.0,39.6393,39.7315,39.631,39.7148,14645.0
2019-08-29 11:00:00,47.4,47.48,47.39,47.43,12948.0,39.7232,39.7902,39.7148,39.7483,12948.0
2019-08-29 11:10:00,47.43,47.51,47.43,47.48,13989.0,39.7483,39.8153,39.7483,39.7902,13989.0
2019-08-29 11:20:00,47.49,47.54,47.44,47.44,9899.0,39.7986,39.8405,39.7567,39.7567,9899.0
2019-08-29 11:30:00,47.45,47.49,47.43,47.46,8456.0,39.7651,39.7986,39.7483,39.7734,8456.0
2019-08-29 11:40:00,47.46,47.5,47.45,47.48,8625.0,39.7734,39.807,39.7651,39.7902,8625.0
2019-08-29 11:50:00,47.48,47.48,47.35,47.36,8483.0,39.7902,39.7902,39.6812,39.6896,8483.0
2019-08-29 12:00:00,47.35,47.35,47.24,47.25,17689.0,39.6812,39.6812,39.5891,39.5974,17689.0
2019-08-29 12:10:00,47.26,47.36,47.26,47.34,10325.0,39.6058,39.6896,39.6058,39.6729,10325.0
2019-08-29 12:20:00,47.34,47.35,47.31,47.33,11367.0,39.6729,39.6812,39.6477,39.6645,11367.0
2019-08-29 12:30:00,47.32,47.38,47.31,47.36,7997.0,39.6561,39.7064,39.6477,39.6896,7997.0
2019-08-29 12:40:00,47.36,47.37,47.3,47.3,8207.0,39.6896,39.698,39.6393,39.6393,8207.0
2019-08-29 12:50:00,47.3,47.33,47.26,47.31,8290.0,39.6393,39.6645,39.6058,39.6477,8290.0
2019-08-29 13:00:00,47.32,47.39,47.32,47.34,5960.0,39.6561,39.7148,39.6561,39.6729,5960.0
2019-08-29 13:10:00,47.33,47.36,47.33,47.36,7490.0,39.6645,39.6896,39.6645,39.6896,7490.0
2019-08-29 13:20:00,47.36,47.36,47.31,47.31,15339.0,39.6896,39.6896,39.6477,39.6477,15339.0
2019-08-29 13:30:00,47.31,47.35,47.27,47.35,8449.0,39.6477,39.6812,39.6142,39.6812,8449.0
2019-08-29 13:40:00,47.36,47.4,47.35,47.4,4494.0,39.6896,39.7232,39.6812,39.7232,4494.0
2019-08-29 13:50:00,47.4,47.41,47.39,47.4,7413.0,39.7232,39.7315,39.7148,39.7232,7413.0
2019-08-29 14:00:00,47.41,47.46,47.39,47.4,10089.0,39.7315,39.7734,39.7148,39.7232,10089.0
2019-08-29 14:10:00,47.4,47.41,47.27,47.28,14467.0,39.7232,39.7315,39.6142,39.6226,14467.0
2019-08-29 14:20:00,47.27,47.34,47.26,47.33,8400.0,39.6142,39.6729,39.6058,39.6645,8400.0
2019-08-29 14:30:00,47.34,47.35,47.31,47.32,6055.0,39.6729,39.6812,39.6477,39.6561,6055.0
2019-08-29 14:40:00,47.34,47.35,47.3,47.31,7101.0,39.6729,39.6812,39.6393,39.6477,7101.0
2019-08-29 14:50:00,47.32,47.32,47.28,47.28,5439.0,39.6561,39.6561,39.6226,39.6226,5439.0
2019-08-29 15:00:00,47.28,47.33,47.26,47.32,11998.0,39.6226,39.6645,39.6058,39.6561,11998.0
2019-08-29 15:10:00,47.32,47.38,47.32,47.38,12245.0,39.6561,39.7064,39.6561,39.7064,12245.0
2019-08-29 15:20:00,47.37,47.37,47.28,47.28,5099.0,39.698,39.698,39.6226,39.6226,5099.0
2019-08-29 15:30:00,47.29,47.35,47.29,47.35,21928.0,39.631,39.6812,39.631,39.6812,21928.0
2019-08-29 15:40:00,47.35,47.36,47.28,47.35,23924.0,39.6812,39.6896,39.6226,39.6812,23924.0
2019-08-29 15:50:00,47.35,47.38,47.11,47.25,113904.0,39.6812,39.7064,39.4801,39.5974,113904.0
2019-08-30 09:30:00,47.5,47.56,47.35,47.44,39414.0,39.807,39.8572,39.6812,39.7567,39414.0
2019-08-30 09:40:00,47.45,47.48,47.3,47.33,22384.0,39.7651,39.7902,39.6393,39.6645,22384.0
2019-08-30 09:50:00,47.32,47.39,47.14,47.19,54409.0,39.6561,39.7148,39.5053,39.5472,54409.0
2019-08-30 10:00:00,47.19,47.31,47.14,47.21,27885.0,39.5472,39.6477,39.5053,39.5639,27885.0
2019-08-30 10:10:00,47.2,47.27,47.07,47.13,22806.0,39.5555,39.6142,39.4466,39.4969,22806.0
2019-08-30 10:20:00,47.13,47.13,47.05,47.1,17257.0,39.4969,39.4969,39.4298,39.4717,17257.0
2019-08-30 10:30:00,47.1,47.17,47.08,47.15,15126.0,39.4717,39.5304,39.455,39.5136,15126.0
2019-08-30 10:40:00,47.19,47.21,47.14,47.21,13052.0,39.5472,39.5639,39.5053,39.5639,13052.0
2019-08-30 10:50:00,47.2,47.2,47.01,47.03,27586.0,39.5555,39.5555,39.3963,39.4131,27586.0
2019-08-30 11:00:00,47.03,47.04,46.77,46.86,42219.0,39.4131,39.4215,39.1952,39.2706,42219.0
2019-08-30 11:10:00,46.84,46.87,46.6,46.68,30657.0,39.2538,39.279,39.0527,39.1198,30657.0
2019-08-30 11:20:00,46.67,46.67,46.57,46.65,29380.0,39.1114,39.1114,39.0276,39.0946,29380.0
2019-08-30 11:30:00,46.65,46.79,46.65,46.73,14119.0,39.0946,39.2119,39.0946,39.1617,14119.0
2019-08-30 11:40:00,46.74,46.81,46.72,46.79,12923.0,39.17,39.2287,39.1533,39.2119,12923.0
2019-08-30 11:50:00,46.78,46.78,46.63,46.68,12454.0,39.2036,39.2036,39.0779,39.1198,12454.0
2019-08-30 12:00:00,46.7,46.71,46.59,46.6,13821.0,39.1365,39.1449,39.0443,39.0527,13821.0
2019-08-30 12:10:00,46.58,46.71,46.58,46.69,12322.0,39.036,39.1449,39.036,39.1281,12322.0
2019-08-30 12:20:00,46.68,46.7,46.65,46.68,16939.0,39.1198,39.1365,39.0946,39.1198,16939.0
2019-08-30 12:30:00,46.67,46.72,46.65,46.66,14867.0,39.1114,39.1533,39.0946,39.103,14867.0
2019-08-30 12:40:00,46.66,46.7,46.65,46.67,11834.0,39.103,39.1365,39.0946,39.1114,11834.0
2019-08-30 12:50:00,46.66,46.7,46.63,46.69,12888.0,39.103,39.1365,39.0779,39.1281,12888.0
2019-08-30 13:00:00,46.7,46.71,46.64,46.7,16595.0,39.1365,39.1449,39.0862,39.1365,16595.0
2019-08-30 13:10:00,46.69,46.69,46.62,46.62,12852.0,39.1281,39.1281,39.0695,39.0695,12852.0
2019-08-30 13:20:00,46.62,46.66,46.62,46.64,9977.0,39.0695,39.103,39.0695,39.0862,9977.0
2019-08-30 13:30:00,46.64,46.66,46.62,46.63,9862.0,39.0862,39.103,39.0695,39.0779,9862.0
2019-08-30 13:40:00,46.62,46.64,46.62,46.63,10888.0,39.0695,39.0862,39.0695,39.0779,10888.0
2019-08-30 13:50:00,46.63,46.63,46.59,46.62,11154.0,39.0779,39.0779,39.0443,39.0695,11154.0
2019-08-30 14:00:00,46.63,46.66,46.63,46.64,10879.0,39.0779,39.103,39.0779,39.0862,10879.0
2019-08-30 14:10:00,46.63,46.64,46.6,46.6,15998.0,39.0779,39.0862,39.0527,39.0527,15998.0
2019-08-30 14:20:00,46.6,46.63,46.55,46.63,21696.0,39.0527,39.0779,39.0108,39.0779,21696.0
2019-08-30 14:30:00,46.62,46.66,46.58,46.65,27227.0,39.0695,39.103,39.036,39.0946,27227.0
2019-08-30 14:40:00,46.64,46.75,46.64,46.73,20322.0,39.0862,39.1784,39.0862,39.1617,20322.0
2019-08-30 14:50:00,46.74,46.78,46.69,46.7,12631.0,39.17,39.2036,39.1281,39.1365,12631.0
2019-08-30 15:00:00,46.69,46.73,46.63,46.66,14752.0,39.1281,39.1617,39.0779,39.103,14752.0
2019-08-30 15:10:00,46.65,46.66,46.59,46.61,16629.0,39.0946,39.103,39.0443,39.0611,16629.0
2019-08-30 15:20:00,46.61,46.72,46.59,46.7,13712.0,39.0611,39.1533,39.0443,39.1365,13712.0
2019-08-30 15:30:00,46.72,46.81,46.71,46.78,25327.0,39.1533,39.2287,39.1449,39.2036,25327.0
2019-08-30 15:40:00,46.79,46.8,46.7,46.72,40249.0,39.2119,39.2203,39.1365,39.1533,40249.0
2019-08-30 15:50:00,46.72,46.81,46.69,46.77,130685.0,39.1533,39.2287,39.1281,39.1952,130685.0
2019-09-03 09:30:00,46.61,46.69,46.39,46.64,72233.0,39.0611,39.1281,38.8767,39.0862,72233.0
2019-09-03 09:40:00,46.65,46.76,46.58,46.66,40384.0,39.0946,39.1868,39.036,39.103,40384.0
2019-09-03 09:50:00,46.66,46.96,46.66,46.96,47117.0,39.103,39.3544,39.103,39.3544,47117.0
2019-09-03 10:00:00,46.97,46.97,46.54,46.57,64965.0,39.3628,39.3628,39.0024,39.0276,64965.0
2019-09-03 10:10:00,46.58,46.65,46.4,46.45,22186.0,39.036,39.0946,38.8851,38.927,22186.0
2019-09-03 10:20:00,46.44,46.48,46.34,46.43,24142.0,38.9186,38.9522,38.8348,38.9103,24142.0
2019-09-03 10:30:00,46.43,46.43,46.32,46.36,12170.0,38.9103,38.9103,38.8181,38.8516,12170.0
2019-09-03 10:40:00,46.35,46.6,46.3,46.34,25276.0,38.8432,39.0527,38.8013,38.8348,25276.0
2019-09-03 10:50:00,46.34,46.4,46.26,46.39,16668.0,38.8348,38.8851,38.7678,38.8767,16668.0
2019-09-03 11:00:00,46.4,46.4,46.3,46.35,13172.0,38.8851,38.8851,38.8013,38.8432,13172.0
2019-09-03 11:10:00,46.36,46.36,46.21,46.27,15224.0,38.8516,38.8516,38.7259,38.7762,15224.0
2019-09-03 11:20:00,46.27,46.45,46.26,46.4,22361.0,38.7762,38.927,38.7678,38.8851,22361.0
2019-09-03 11:30:00,46.41,46.49,46.33,46.49,46939.0,38.8935,38.9605,38.8264,38.9605,46939.0
2019-09-03 11:40:00,46.48,46.6,46.42,46.59,45688.0,38.9522,39.0527,38.9019,39.0443,45688.0
2019-09-03 11:50:00,46.59,46.61,46.55,46.56,23766.0,39.0443,39.0611,39.0108,39.0192,23766.0
2019-09-03 12:00:00,46.56,46.6,46.5,46.51,9061.0,39.0192,39.0527,38.9689,38.9773,9061.0
2019-09-03 12:10:00,46.49,46.51,46.45,46.48,12027.0,38.9605,38.9773,38.927,38.9522,12027.0
2019-09-03 12:20:00,46.5,46.51,46.39,46.4,17349.0,38.9689,38.9773,38.8767,38.8851,17349.0
2019-09-03 12:30:00,46.41,46.46,46.4,46.46,15604.0,38.8935,38.9354,38.8851,38.9354,15604.0
2019-09-03 12:40:00,46.46,46.54,46.44,46.51,17059.0,38.9354,39.0024,38.9186,38.9773,17059.0
2019-09-03 12:50:00,46.49,46.49,46.43,46.46,13264.0,38.9605,38.9605,38.9103,38.9354,13264.0
2019-09-03 13:00:00,46.46,46.49,46.39,46.43,21280.0,38.9354,38.9605,38.8767,38.9103,21280.0
2019-09-03 13:10:00,46.44,46.44,46.39,46.41,10797.0,38.9186,38.9186,38.8767,38.8935,10797.0
2019-09-03 13:20:00,46.4,46.4,46.35,46.39,10816.0,38.8851,38.8851,38.8432,38.8767,10816.0
2019-09-03 13:30:00,46.39,46.39,46.29,46.29,16904.0,38.8767,38.8767,38.7929,38.7929,16904.0
2019-09-03 13:40:00,46.29,46.33,46.25,46.29,11739.0,38.7929,38.8264,38.7594,38.7929,11739.0
2019-09-03 13:50:00,46.28,46.29,46.23,46.27,9064.0,38.7845,38.7929,38.7426,38.7762,9064.0
2019-09-03 14:00:00,46.25,46.36,46.25,46.34,11884.0,38.7594,38.8516,38.7594,38.8348,11884.0
2019-09-03 14:10:00,46.35,46.37,46.26,46.26,12229.0,38.8432,38.86,38.7678,38.7678,12229.0
2019-09-03 14:20:00,46.26,46.31,46.26,46.31,9727.0,38.7678,38.8097,38.7678,38.8097,9727.0
2019-09-03 14:30:00,46.32,46.38,46.32,46.38,7800.0,38.8181,38.8683,38.8181,38.8683,7800.0
2019-09-03 14:40:00,46.36,46.36,46.32,46.36,5712.0,38.8516,38.8516,38.8181,38.8516,5712.0
2019-09-03 14:50:00,46.36,46.38,46.34,46.38,7945.0,38.8516,38.8683,38.8348,38.8683,7945.0
2019-09-03 15:00:00,46.38,46.38,46.35,46.37,12039.0,38.8683,38.8683,38.8432,38.86,12039.0
2019-09-03 15:10:00,46.37,46.41,46.35,46.39,14799.0,38.86,38.8935,38.8432,38.8767,14799.0
2019-09-03 15:20:00,46.4,46.44,46.4,46.41,9250.0,38.8851,38.9186,38.8851,38.8935,9250.0
2019-09-03 15:30:00,46.42,46.51,46.42,46.46,25882.0,38.9019,38.9773,38.9019,38.9354,25882.0
2019-09-03 15:40:00,46.46,46.53,46.42,46.52,23452.0,38.9354,38.9941,38.9019,38.9857,23452.0
2019-09-03 15:50:00,46.53,46.63,46.47,46.5,103520.0,38.9941,39.0779,38.9438,38.9689,103520.0
2019-09-04 09:30:00,47.03,47.23,46.99,47.2,49201.0,39.4131,39.5807,39.3796,39.5555,49201.0
2019-09-04 09:40:00,47.2,47.41,47.2,47.24,61310.0,39.5555,39.7315,39.5555,39.5891,61310.0
2019-09-04 09:50:00,47.25,47.26,47.13,47.15,20157.0,39.5974,39.6058,39.4969,39.5136,20157.0
2019-09-04 10:00:00,47.14,47.19,47.03,47.03,16401.0,39.5053,39.5472,39.4131,39.4131,16401.0
2019-09-04 10:10:00,47.03,47.03,46.93,47.0,15787.0,39.4131,39.4131,39.3293,39.3879,15787.0
2019-09-04 10:20:00,47.01,47.02,46.9,46.94,11242.0,39.3963,39.4047,39.3041,39.3377,11242.0
2019-09-04 10:30:00,46.96,47.06,46.96,47.01,10041.0,39.3544,39.4382,39.3544,39.3963,10041.0
2019-09-04 10:40:00,47.01,47.06,47.0,47.06,8834.0,39.3963,39.4382,39.3879,39.4382,8834.0
2019-09-04 10:50:00,47.06,47.07,47.03,47.05,8630.0,39.4382,39.4466,39.4131,39.4298,8630.0
2019-09-04 11:00:00,47.05,47.07,47.01,47.04,5993.0,39.4298,39.4466,39.3963,39.4215,5993.0
2019-09-04 11:10:00,47.04,47.1,47.0,47.1,13912.0,39.4215,39.4717,39.3879,39.4717,13912.0
2019-09-04 11:20:00,47.1,47.1,47.04,47.09,5700.0,39.4717,39.4717,39.4215,39.4634,5700.0
2019-09-04 11:30:00,47.09,47.14,47.07,47.09,10140.0,39.4634,39.5053,39.4466,39.4634,10140.0
2019-09-04 11:40:00,47.1,47.11,47.07,47.07,6506.0,39.4717,39.4801,39.4466,39.4466,6506.0
2019-09-04 11:50:00,47.07,47.14,47.07,47.11,7619.0,39.4466,39.5053,39.4466,39.4801,7619.0
2019-09-04 12:00:00,47.11,47.11,47.06,47.06,8200.0,39.4801,39.4801,39.4382,39.4382,8200.0
2019-09-04 12:10:00,47.06,47.09,47.03,47.06,8417.0,39.4382,39.4634,39.4131,39.4382,8417.0
2019-09-04 12:20:00,47.06,47.06,47.02,47.04,6257.0,39.4382,39.4382,39.4047,39.4215,6257.0
2019-09-04 12:30:00,47.05,47.09,47.05,47.09,10886.0,39.4298,39.4634,39.4298,39.4634,10886.0
2019-09-04 12:40:00,47.09,47.24,47.08,47.23,15253.0,39.4634,39.5891,39.455,39.5807,15253.0
2019-09-04 12:50:00,47.23,47.24,47.2,47.23,6200.0,39.5807,39.5891,39.5555,39.5807,6200.0
2019-09-04 13:00:00,47.24,47.3,47.24,47.29,8582.0,39.5891,39.6393,39.5891,39.631,8582.0
2019-09-04 13:10:00,47.28,47.29,47.24,47.27,8561.0,39.6226,39.631,39.5891,39.6142,8561.0
2019-09-04 13:20:00,47.27,47.29,47.25,47.27,5467.0,39.6142,39.631,39.5974,39.6142,5467.0
2019-09-04 13:30:00,47.26,47.26,47.17,47.17,8400.0,39.6058,39.6058,39.5304,39.5304,8400.0
2019-09-04 13:40:00,47.17,47.22,47.16,47.21,6500.0,39.5304,39.5723,39.522,39.5639,6500.0
2019-09-04 13:50:00,47.2,47.2,47.18,47.19,6795.0,39.5555,39.5555,39.5388,39.5472,6795.0
2019-09-04 14:00:00,47.18,47.23,47.17,47.18,9875.0,39.5388,39.5807,39.5304,39.5388,9875.0
2019-09-04 14:10:00,47.18,47.18,47.14,47.16,4780.0,39.5388,39.5388,39.5053,39.522,4780.0
2019-09-04 14:20:00,47.17,47.19,47.15,47.18,4805.0,39.5304,39.5472,39.5136,39.5388,4805.0
2019-09-04 14:30:00,47.18,47.21,47.18,47.21,9519.0,39.5388,39.5639,39.5388,39.5639,9519.0
2019-09-04 14:40:00,47.22,47.23,47.2,47.23,10178.0,39.5723,39.5807,39.5555,39.5807,10178.0
2019-09-04 14:50:00,47.22,47.23,47.18,47.18,7330.0,39.5723,39.5807,39.5388,39.5388,7330.0
2019-09-04 15:00:00,47.19,47.25,47.19,47.24,9778.0,39.5472,39.5974,39.5472,39.5891,9778.0
2019-09-04 15:10:00,47.26,47.29,47.22,47.29,20138.0,39.6058,39.631,39.5723,39.631,20138.0
2019-09-04 15:20:00,47.28,47.34,47.28,47.32,20888.0,39.6226,39.6729,39.6226,39.6561,20888.0
2019-09-04 15:30:00,47.33,47.35,47.31,47.34,25471.0,39.6645,39.6812,39.6477,39.6729,25471.0
2019-09-04 15:40:00,47.34,47.35,47.31,47.34,21189.0,39.6729,39.6812,39.6477,39.6729,21189.0
2019-09-04 15:50:00,47.35,47.36,47.27,47.32,74486.0,39.6812,39.6896,39.6142,39.6561,74486.0
2019-09-05 09:30:00,48.02,48.06,47.89,48.01,87473.0,40.2427,40.2763,40.1338,40.2344,87473.0
2019-09-05 09:40:00,48.01,48.04,47.78,48.04,70080.0,40.2344,40.2595,40.0416,40.2595,70080.0
2019-09-05 09:50:00,48.05,48.18,48.05,48.14,33769.0,40.2679,40.3768,40.2679,40.3433,33769.0
2019-09-05 10:00:00,48.13,48.38,48.13,48.32,62530.0,40.3349,40.5444,40.3349,40.4941,62530.0
2019-09-05 10:10:00,48.33,48.54,48.23,48.54,48906.0,40.5025,40.6785,40.4187,40.6785,48906.0
2019-09-05 10:20:00,48.54,48.71,48.45,48.49,51414.0,40.6785,40.821,40.6031,40.6366,51414.0
2019-09-05 10:30:00,48.51,48.57,48.42,48.48,32184.0,40.6534,40.7037,40.578,40.6282,32184.0
2019-09-05 10:40:00,48.49,48.52,48.33,48.35,53977.0,40.6366,40.6618,40.5025,40.5193,53977.0
2019-09-05 10:50:00,48.35,48.39,48.33,48.35,46440.0,40.5193,40.5528,40.5025,40.5193,46440.0
2019-09-05 11:00:00,48.35,48.47,48.35,48.47,31760.0,40.5193,40.6199,40.5193,40.6199,31760.0
2019-09-05 11:10:00,48.47,48.47,48.38,48.39,23817.0,40.6199,40.6199,40.5444,40.5528,23817.0
2019-09-05 11:20:00,48.38,48.46,48.36,48.46,13318.0,40.5444,40.6115,40.5277,40.6115,13318.0
2019-09-05 11:30:00,48.45,48.48,48.37,48.42,16720.0,40.6031,40.6282,40.5361,40.578,16720.0
2019-09-05 11:40:00,48.43,48.46,48.34,48.36,15999.0,40.5863,40.6115,40.5109,40.5277,15999.0
2019-09-05 11:50:00,48.37,48.43,48.36,48.42,15729.0,40.5361,40.5863,40.5277,40.578,15729.0
2019-09-05 12:00:00,48.41,48.48,48.38,48.48,13900.0,40.5696,40.6282,40.5444,40.6282,13900.0
2019-09-05 12:10:00,48.47,48.58,48.47,48.56,15270.0,40.6199,40.712,40.6199,40.6953,15270.0
2019-09-05 12:20:00,48.56,48.56,48.42,48.43,9159.0,40.6953,40.6953,40.578,40.5863,9159.0
2019-09-05 12:30:00,48.43,48.44,48.41,48.42,18466.0,40.5863,40.5947,40.5696,40.578,18466.0
2019-09-05 12:40:00,48.43,48.49,48.43,48.46,11053.0,40.5863,40.6366,40.5863,40.6115,11053.0
2019-09-05 12:50:00,48.46,48.47,48.44,48.46,7399.0,40.6115,40.6199,40.5947,40.6115,7399.0
2019-09-05 13:00:00,48.46,48.51,48.4,48.4,22119.0,40.6115,40.6534,40.5612,40.5612,22119.0
2019-09-05 13:10:00,48.41,48.44,48.41,48.42,15724.0,40.5696,40.5947,40.5696,40.578,15724.0
2019-09-05 13:20:00,48.43,48.51,48.42,48.51,9079.0,40.5863,40.6534,40.578,40.6534,9079.0
2019-09-05 13:30:00,48.51,48.52,48.46,48.48,14651.0,40.6534,40.6618,40.6115,40.6282,14651.0
2019-09-05 13:40:00,48.47,48.5,48.44,48.49,13270.0,40.6199,40.645,40.5947,40.6366,13270.0
2019-09-05 13:50:00,48.5,48.66,48.5,48.51,21501.0,40.645,40.7791,40.645,40.6534,21501.0
2019-09-05 14:00:00,48.51,48.52,48.42,48.42,19455.0,40.6534,40.6618,40.578,40.578,19455.0
2019-09-05 14:10:00,48.41,48.49,48.38,48.4,17790.0,40.5696,40.6366,40.5444,40.5612,17790.0
2019-09-05 14:20:00,48.39,48.4,48.35,48.39,15930.0,40.5528,40.5612,40.5193,40.5528,15930.0
2019-09-05 14:30:00,48.39,48.45,48.37,48.38,23065.0,40.5528,40.6031,40.5361,40.5444,23065.0
2019-09-05 14:40:00,48.38,48.38,48.31,48.35,15976.0,40.5444,40.5444,40.4858,40.5193,15976.0
2019-09-05 14:50:00,48.35,48.41,48.33,48.41,19853.0,40.5193,40.5696,40.5025,40.5696,19853.0
2019-09-05 15:00:00,48.4,48.49,48.4,48.4,32129.0,40.5612,40.6366,40.5612,40.5612,32129.0
2019-09-05 15:10:00,48.4,48.41,48.38,48.4,12026.0,40.5612,40.5696,40.5444,40.5612,12026.0
2019-09-05 15:20:00,48.4,48.46,48.39,48.46,17168.0,40.5612,40.6115,40.5528,40.6115,17168.0
2019-09-05 15:30:00,48.47,48.56,48.47,48.53,35401.0,40.6199,40.6953,40.6199,40.6701,35401.0
2019-09-05 15:40:00,48.54,48.54,48.47,48.47,28829.0,40.6785,40.6785,40.6199,40.6199,28829.0
2019-09-05 15:50:00,48.48,48.48,48.39,48.43,98203.0,40.6282,40.6282,40.5528,40.5863,98203.0
2019-09-06 09:30:00,48.65,48.71,48.36,48.44,33228.0,40.7707,40.821,40.5277,40.5947,33228.0
2019-09-06 09:40:00,48.43,48.57,48.27,48.55,39045.0,40.5863,40.7037,40.4522,40.6869,39045.0
2019-09-06 09:50:00,48.51,48.55,48.38,48.4,52699.0,40.6534,40.6869,40.5444,40.5612,52699.0
2019-09-06 10:00:00,48.43,48.5,48.38,48.48,28757.0,40.5863,40.645,40.5444,40.6282,28757.0
2019-09-06 10:10:00,48.47,48.72,48.44,48.61,49519.0,40.6199,40.8294,40.5947,40.7372,49519.0
2019-09-06 10:20:00,48.6,48.63,48.55,48.61,28736.0,40.7288,40.7539,40.6869,40.7372,28736.0
2019-09-06 10:30:00,48.62,48.65,48.54,48.6,23203.0,40.7456,40.7707,40.6785,40.7288,23203.0
2019-09-06 10:40:00,48.6,48.68,48.57,48.68,14489.0,40.7288,40.7958,40.7037,40.7958,14489.0
2019-09-06 10:50:00,48.7,48.74,48.63,48.65,36765.0,40.8126,40.8461,40.7539,40.7707,36765.0
2019-09-06 11:00:00,48.67,48.75,48.66,48.74,24413.0,40.7875,40.8545,40.7791,40.8461,24413.0
2019-09-06 11:10:00,48.73,48.75,48.69,48.74,20503.0,40.8377,40.8545,40.8042,40.8461,20503.0
2019-09-06 11:20:00,48.73,48.76,48.65,48.66,16220.0,40.8377,40.8629,40.7707,40.7791,16220.0
2019-09-06 11:30:00,48.65,48.66,48.59,48.61,17415.0,40.7707,40.7791,40.7204,40.7372,17415.0
2019-09-06 11:40:00,48.61,48.65,48.59,48.63,11572.0,40.7372,40.7707,40.7204,40.7539,11572.0
2019-09-06 11:50:00,48.64,48.69,48.59,48.69,21740.0,40.7623,40.8042,40.7204,40.8042,21740.0
2019-09-06 12:00:00,48.69,48.75,48.68,48.74,11631.0,40.8042,40.8545,40.7958,40.8461,11631.0
2019-09-06 12:10:00,48.74,48.84,48.73,48.82,27923.0,40.8461,40.9299,40.8377,40.9132,27923.0
2019-09-06 12:20:00,48.83,48.87,48.81,48.81,26855.0,40.9215,40.9551,40.9048,40.9048,26855.0
2019-09-06 12:30:00,48.81,48.81,48.73,48.78,37854.0,40.9048,40.9048,40.8377,40.8796,37854.0
2019-09-06 12:40:00,48.78,48.78,48.61,48.66,20296.0,40.8796,40.8796,40.7372,40.7791,20296.0
2019-09-06 12:50:00,48.66,48.72,48.61,48.68,25117.0,40.7791,40.8294,40.7372,40.7958,25117.0
2019-09-06 13:00:00,48.68,48.76,48.67,48.76,22525.0,40.7958,40.8629,40.7875,40.8629,22525.0
2019-09-06 13:10:00,48.77,48.85,48.77,48.83,17985.0,40.8713,40.9383,40.8713,40.9215,17985.0
2019-09-06 13:20:00,48.83,48.85,48.82,48.85,16054.0,40.9215,40.9383,40.9132,40.9383,16054.0
2019-09-06 13:30:00,48.85,48.87,48.82,48.86,16740.0,40.9383,40.9551,40.9132,40.9467,16740.0
2019-09-06 13:40:00,48.86,48.86,48.83,48.85,30484.0,40.9467,40.9467,40.9215,40.9383,30484.0
2019-09-06 13:50:00,48.86,48.87,48.85,48.86,7901.0,40.9467,40.9551,40.9383,40.9467,7901.0
2019-09-06 14:00:00,48.87,48.87,48.84,48.85,16409.0,40.9551,40.9551,40.9299,40.9383,16409.0
2019-09-06 14:10:00,48.84,48.92,48.84,48.85,15494.0,40.9299,40.997,40.9299,40.9383,15494.0
2019-09-06 14:20:00,48.86,48.86,48.82,48.85,20777.0,40.9467,40.9467,40.9132,40.9383,20777.0
2019-09-06 14:30:00,48.85,48.88,48.83,48.88,7819.0,40.9383,40.9635,40.9215,40.9635,7819.0
2019-09-06 14:40:00,48.88,48.92,48.87,48.92,18075.0,40.9635,40.997,40.9551,40.997,18075.0
2019-09-06 14:50:00,48.92,48.94,48.88,48.9,37507.0,40.997,41.0137,40.9635,40.9802,37507.0
2019-09-06 15:00:00,48.9,48.97,48.9,48.92,33434.0,40.9802,41.0389,40.9802,40.997,33434.0
2019-09-06 15:10:00,48.93,48.93,48.86,48.89,34249.0,41.0054,41.0054,40.9467,40.9718,34249.0
2019-09-06 15:20:00,48.89,48.96,48.89,48.95,36879.0,40.9718,41.0305,40.9718,41.0221,36879.0
2019-09-06 15:30:00,48.95,48.98,48.89,48.9,23092.0,41.0221,41.0473,40.9718,40.9802,23092.0
2019-09-06 15:40:00,48.89,48.9,48.83,48.87,32193.0,40.9718,40.9802,40.9215,40.9551,32193.0
2019-09-06 15:50:00,48.87,48.93,48.77,48.86,311947.0,40.9551,41.0054,40.8713,40.9467,311947.0
2019-09-09 09:30:00,48.97,49.0,48.72,48.91,48375.0,41.0389,41.064,40.8294,40.9886,48375.0
2019-09-09 09:40:00,48.93,49.0,48.88,48.88,42868.0,41.0054,41.064,40.9635,40.9635,42868.0
2019-09-09 09:50:00,48.87,48.9,48.63,48.77,52170.0,40.9551,40.9802,40.7539,40.8713,52170.0
2019-09-09 10:00:00,48.76,48.83,48.72,48.72,45973.0,40.8629,40.9215,40.8294,40.8294,45973.0
2019-09-09 10:10:00,48.72,48.84,48.65,48.65,57127.0,40.8294,40.9299,40.7707,40.7707,57127.0
2019-09-09 10:20:00,48.65,48.78,48.63,48.75,32188.0,40.7707,40.8796,40.7539,40.8545,32188.0
2019-09-09 10:30:00,48.75,48.88,48.75,48.86,20616.0,40.8545,40.9635,40.8545,40.9467,20616.0
2019-09-09 10:40:00,48.85,48.87,48.79,48.82,25270.0,40.9383,40.9551,40.888,40.9132,25270.0
2019-09-09 10:50:00,48.83,48.94,48.83,48.93,20628.0,40.9215,41.0137,40.9215,41.0054,20628.0
2019-09-09 11:00:00,48.92,48.93,48.84,48.85,20170.0,40.997,41.0054,40.9299,40.9383,20170.0
2019-09-09 11:10:00,48.85,48.85,48.78,48.78,16338.0,40.9383,40.9383,40.8796,40.8796,16338.0
2019-09-09 11:20:00,48.77,48.82,48.76,48.82,11126.0,40.8713,40.9132,40.8629,40.9132,11126.0
2019-09-09 11:30:00,48.82,48.82,48.76,48.77,10305.0,40.9132,40.9132,40.8629,40.8713,10305.0
2019-09-09 11:40:00,48.78,48.79,48.73,48.75,12446.0,40.8796,40.888,40.8377,40.8545,12446.0
2019-09-09 11:50:00,48.75,48.76,48.71,48.75,13818.0,40.8545,40.8629,40.821,40.8545,13818.0
2019-09-09 12:00:00,48.76,48.79,48.75,48.77,10800.0,40.8629,40.888,40.8545,40.8713,10800.0
2019-09-09 12:10:00,48.77,48.78,48.73,48.74,17727.0,40.8713,40.8796,40.8377,40.8461,17727.0
2019-09-09 12:20:00,48.74,48.75,48.65,48.67,15275.0,40.8461,40.8545,40.7707,40.7875,15275.0
2019-09-09 12:30:00,48.65,48.66,48.56,48.58,27194.0,40.7707,40.7791,40.6953,40.712,27194.0
2019-09-09 12:40:00,48.58,48.62,48.58,48.59,7816.0,40.712,40.7456,40.712,40.7204,7816.0
2019-09-09 12:50:00,48.59,48.68,48.59,48.68,10919.0,40.7204,40.7958,40.7204,40.7958,10919.0
2019-09-09 13:00:00,48.67,48.73,48.66,48.72,8402.0,40.7875,40.8377,40.7791,40.8294,8402.0
2019-09-09 13:10:00,48.72,48.72,48.69,48.7,4855.0,40.8294,40.8294,40.8042,40.8126,4855.0
2019-09-09 13:20:00,48.69,48.69,48.55,48.56,8983.0,40.8042,40.8042,40.6869,40.6953,8983.0
2019-09-09 13:30:00,48.56,48.6,48.55,48.6,17280.0,40.6953,40.7288,40.6869,40.7288,17280.0
2019-09-09 13:40:00,48.61,48.63,48.6,48.62,8545.0,40.7372,40.7539,40.7288,40.7456,8545.0
2019-09-09 13:50:00,48.63,48.65,48.63,48.63,5444.0,40.7539,40.7707,40.7539,40.7539,5444.0
2019-09-09 14:00:00,48.63,48.67,48.62,48.62,7400.0,40.7539,40.7875,40.7456,40.7456,7400.0
2019-09-09 14:10:00,48.62,48.62,48.52,48.52,15303.0,40.7456,40.7456,40.6618,40.6618,15303.0
2019-09-09 14:20:00,48.52,48.53,48.47,48.48,12200.0,40.6618,40.6701,40.6199,40.6282,12200.0
2019-09-09 14:30:00,48.47,48.55,48.47,48.54,16482.0,40.6199,40.6869,40.6199,40.6785,16482.0
2019-09-09 14:40:00,48.54,48.55,48.53,48.55,15292.0,40.6785,40.6869,40.6701,40.6869,15292.0
2019-09-09 14:50:00,48.54,48.55,48.49,48.55,6660.0,40.6785,40.6869,40.6366,40.6869,6660.0
2019-09-09 15:00:00,48.54,48.56,48.48,48.49,17161.0,40.6785,40.6953,40.6282,40.6366,17161.0
2019-09-09 15:10:00,48.49,48.56,48.49,48.56,18513.0,40.6366,40.6953,40.6366,40.6953,18513.0
2019-09-09 15:20:00,48.56,48.58,48.54,48.57,12066.0,40.6953,40.712,40.6785,40.7037,12066.0
2019-09-09 15:30:00,48.57,48.57,48.47,48.51,24640.0,40.7037,40.7037,40.6199,40.6534,24640.0
2019-09-09 15:40:00,48.51,48.59,48.5,48.58,28178.0,40.6534,40.7204,40.645,40.712,28178.0
2019-09-09 15:50:00,48.59,48.67,48.57,48.58,103252.0,40.7204,40.7875,40.7037,40.712,103252.0
2019-09-10 09:30:00,48.55,48.58,48.13,48.16,35589.0,40.6869,40.712,40.3349,40.3601,35589.0
2019-09-10 09:40:00,48.16,48.17,48.03,48.08,50056.0,40.3601,40.3684,40.2511,40.293,50056.0
2019-09-10 09:50:00,48.07,48.1,47.94,48.08,29932.0,40.2846,40.3098,40.1757,40.293,29932.0
2019-09-10 10:00:00,48.08,48.15,48.07,48.15,29223.0,40.293,40.3517,40.2846,40.3517,29223.0
2019-09-10 10:10:00,48.15,48.42,48.13,48.42,36451.0,40.3517,40.578,40.3349,40.578,36451.0
2019-09-10 10:20:00,48.42,48.72,48.41,48.71,25042.0,40.578,40.8294,40.5696,40.821,25042.0
2019-09-10 10:30:00,48.71,48.72,48.61,48.61,22834.0,40.821,40.8294,40.7372,40.7372,22834.0
2019-09-10 10:40:00,48.61,48.67,48.6,48.67,20291.0,40.7372,40.7875,40.7288,40.7875,20291.0
2019-09-10 10:50:00,48.67,48.73,48.63,48.71,24013.0,40.7875,40.8377,40.7539,40.821,24013.0
2019-09-10 11:00:00,48.7,48.85,48.7,48.85,27849.0,40.8126,40.9383,40.8126,40.9383,27849.0
2019-09-10 11:10:00,48.86,48.91,48.81,48.91,17317.0,40.9467,40.9886,40.9048,40.9886,17317.0
2019-09-10 11:20:00,48.91,49.01,48.91,49.0,39258.0,40.9886,41.0724,40.9886,41.064,39258.0
2019-09-10 11:30:00,48.99,49.04,48.94,49.01,20003.0,41.0556,41.0975,41.0137,41.0724,20003.0
2019-09-10 11:40:00,49.01,49.23,48.94,49.2,22439.0,41.0724,41.2568,41.0137,41.2316,22439.0
2019-09-10 11:50:00,49.21,49.34,49.15,49.16,45389.0,41.24,41.349,41.1897,41.1981,45389.0
2019-09-10 12:00:00,49.17,49.17,48.93,49.0,25943.0,41.2065,41.2065,41.0054,41.064,25943.0
2019-09-10 12:10:00,49.0,49.02,48.96,49.01,10024.0,41.064,41.0808,41.0305,41.0724,10024.0
2019-09-10 12:20:00,49.02,49.09,48.99,49.03,12320.0,41.0808,41.1394,41.0556,41.0892,12320.0
2019-09-10 12:30:00,49.03,49.05,49.0,49.0,10005.0,41.0892,41.1059,41.064,41.064,10005.0
2019-09-10 12:40:00,48.99,49.1,48.98,49.1,11100.0,41.0556,41.1478,41.0473,41.1478,11100.0
2019-09-10 12:50:00,49.09,49.1,49.06,49.08,8264.0,41.1394,41.1478,41.1143,41.1311,8264.0
2019-09-10 13:00:00,49.08,49.08,48.97,48.98,9350.0,41.1311,41.1311,41.0389,41.0473,9350.0
2019-09-10 13:10:00,48.99,49.03,48.93,48.97,20180.0,41.0556,41.0892,41.0054,41.0389,20180.0
2019-09-10 13:20:00,48.97,49.03,48.96,49.01,13532.0,41.0389,41.0892,41.0305,41.0724,13532.0
2019-09-10 13:30:00,49.02,49.1,49.02,49.09,11079.0,41.0808,41.1478,41.0808,41.1394,11079.0
2019-09-10 13:40:00,49.09,49.09,49.03,49.06,12003.0,41.1394,41.1394,41.0892,41.1143,12003.0
2019-09-10 13:50:00,49.07,49.09,49.02,49.02,8100.0,41.1227,41.1394,41.0808,41.0808,8100.0
2019-09-10 14:00:00,49.01,49.02,48.96,49.0,11464.0,41.0724,41.0808,41.0305,41.064,11464.0
2019-09-10 14:10:00,48.99,49.01,48.96,48.99,23663.0,41.0556,41.0724,41.0305,41.0556,23663.0
2019-09-10 14:20:00,48.99,49.04,48.98,48.99,10522.0,41.0556,41.0975,41.0473,41.0556,10522.0
2019-09-10 14:30:00,48.98,49.06,48.97,48.99,14019.0,41.0473,41.1143,41.0389,41.0556,14019.0
2019-09-10 14:40:00,48.99,49.0,48.95,48.96,23316.0,41.0556,41.064,41.0221,41.0305,23316.0
2019-09-10 14:50:00,48.95,49.01,48.95,49.0,14940.0,41.0221,41.0724,41.0221,41.064,14940.0
2019-09-10 15:00:00,49.01,49.03,48.99,48.99,12384.0,41.0724,41.0892,41.0556,41.0556,12384.0
2019-09-10 15:10:00,49.0,49.04,48.99,49.02,8518.0,41.064,41.0975,41.0556,41.0808,8518.0
2019-09-10 15:20:00,49.02,49.02,48.96,48.97,9902.0,41.0808,41.0808,41.0305,41.0389,9902.0
2019-09-10 15:30:00,48.98,49.0,48.94,48.95,25048.0,41.0473,41.064,41.0137,41.0221,25048.0
2019-09-10 15:40:00,48.96,49.03,48.96,49.03,23852.0,41.0305,41.0892,41.0305,41.0892,23852.0
2019-09-10 15:50:00,49.03,49.19,49.03,49.19,80399.0,41.0892,41.2232,41.0892,41.2232,80399.0
2019-09-11 09:30:00,49.96,49.99,49.34,49.49,82150.0,41.8685,41.8937,41.349,41.4747,82150.0
2019-09-11 09:40:00,49.49,49.83,49.46,49.83,51959.0,41.4747,41.7596,41.4495,41.7596,51959.0
2019-09-11 09:50:00,49.83,50.02,49.83,49.92,77611.0,41.7596,41.9188,41.7596,41.835,77611.0
2019-09-11 10:00:00,49.92,50.03,49.91,49.99,46650.0,41.835,41.9272,41.8266,41.8937,46650.0
2019-09-11 10:10:00,49.99,50.05,49.88,49.9,20515.0,41.8937,41.944,41.8015,41.8183,20515.0
2019-09-11 10:20:00,49.92,50.03,49.92,49.99,13169.0,41.835,41.9272,41.835,41.8937,13169.0
2019-09-11 10:30:00,49.99,50.05,49.95,49.99,20823.0,41.8937,41.944,41.8602,41.8937,20823.0
2019-09-11 10:40:00,49.99,50.02,49.91,49.97,26543.0,41.8937,41.9188,41.8266,41.8769,26543.0
2019-09-11 10:50:00,49.98,50.02,49.89,49.89,9226.0,41.8853,41.9188,41.8099,41.8099,9226.0
2019-09-11 11:00:00,49.86,49.9,49.68,49.7,59323.0,41.7847,41.8183,41.6339,41.6506,59323.0
2019-09-11 11:10:00,49.71,49.78,49.71,49.76,17749.0,41.659,41.7177,41.659,41.7009,17749.0
2019-09-11 11:20:00,49.76,49.84,49.67,49.69,15959.0,41.7009,41.768,41.6255,41.6423,15959.0
2019-09-11 11:30:00,49.7,49.86,49.7,49.72,12713.0,41.6506,41.7847,41.6506,41.6674,12713.0
2019-09-11 11:40:00,49.73,49.74,49.57,49.63,10095.0,41.6758,41.6842,41.5417,41.592,10095.0
2019-09-11 11:50:00,49.62,49.81,49.62,49.81,10311.0,41.5836,41.7428,41.5836,41.7428,10311.0
2019-09-11 12:00:00,49.82,49.86,49.77,49.79,19229.0,41.7512,41.7847,41.7093,41.7261,19229.0
2019-09-11 12:10:00,49.79,49.84,49.7,49.7,14523.0,41.7261,41.768,41.6506,41.6506,14523.0
2019-09-11 12:20:00,49.71,49.76,49.7,49.73,9919.0,41.659,41.7009,41.6506,41.6758,9919.0
2019-09-11 12:30:00,49.72,49.8,49.71,49.8,8783.0,41.6674,41.7344,41.659,41.7344,8783.0
2019-09-11 12:40:00,49.8,49.87,49.78,49.81,12584.0,41.7344,41.7931,41.7177,41.7428,12584.0
2019-09-11 12:50:00,49.81,49.88,49.79,49.81,11710.0,41.7428,41.8015,41.7261,41.7428,11710.0
2019-09-11 13:00:00,49.8,49.83,49.77,49.83,8895.0,41.7344,41.7596,41.7093,41.7596,8895.0
2019-09-11 13:10:00,49.84,49.88,49.82,49.88,6766.0,41.768,41.8015,41.7512,41.8015,6766.0
2019-09-11 13:20:00,49.86,49.88,49.82,49.82,8573.0,41.7847,41.8015,41.7512,41.7512,8573.0
2019-09-11 13:30:00,49.82,49.87,49.81,49.87,8000.0,41.7512,41.7931,41.7428,41.7931,8000.0
2019-09-11 13:40:00,49.86,49.87,49.82,49.85,10425.0,41.7847,41.7931,41.7512,41.7764,10425.0
2019-09-11 13:50:00,49.85,49.87,49.83,49.83,12099.0,41.7764,41.7931,41.7596,41.7596,12099.0
2019-09-11 14:00:00,49.83,49.92,49.83,49.92,13036.0,41.7596,41.835,41.7596,41.835,13036.0
2019-09-11 14:10:00,49.93,49.94,49.87,49.92,7644.0,41.8434,41.8518,41.7931,41.835,7644.0
2019-09-11 14:20:00,49.92,49.95,49.89,49.94,5995.0,41.835,41.8602,41.8099,41.8518,5995.0
2019-09-11 14:30:00,49.94,49.94,49.88,49.93,11956.0,41.8518,41.8518,41.8015,41.8434,11956.0
2019-09-11 14:40:00,49.92,49.92,49.87,49.87,11557.0,41.835,41.835,41.7931,41.7931,11557.0
2019-09-11 14:50:00,49.86,49.9,49.86,49.89,15100.0,41.7847,41.8183,41.7847,41.8099,15100.0
2019-09-11 15:00:00,49.89,49.95,49.89,49.91,12576.0,41.8099,41.8602,41.8099,41.8266,12576.0
2019-09-11 15:10:00,49.91,49.94,49.89,49.94,18919.0,41.8266,41.8518,41.8099,41.8518,18919.0
2019-09-11 15:20:00,49.94,49.95,49.92,49.93,21063.0,41.8518,41.8602,41.835,41.8434,21063.0
2019-09-11 15:30:00,49.94,49.98,49.94,49.97,34538.0,41.8518,41.8853,41.8518,41.8769,34538.0
2019-09-11 15:40:00,49.97,50.01,49.91,49.95,46587.0,41.8769,41.9104,41.8266,41.8602,46587.0
2019-09-11 15:50:00,49.96,50.04,49.88,50.03,112730.0,41.8685,41.9356,41.8015,41.9272,112730.0
2019-09-12 09:30:00,50.11,50.13,49.62,49.84,109000.0,41.9942,42.011,41.5836,41.768,109000.0
2019-09-12 09:40:00,49.84,49.91,49.53,49.59,56003.0,41.768,41.8266,41.5082,41.5585,56003.0
2019-09-12 09:50:00,49.59,49.66,49.46,49.66,55397.0,41.5585,41.6171,41.4495,41.6171,55397.0
2019-09-12 10:00:00,49.65,49.95,49.63,49.93,30711.0,41.6087,41.8602,41.592,41.8434,30711.0
2019-09-12 10:10:00,49.94,50.27,49.88,50.18,61219.0,41.8518,42.1283,41.8015,42.0529,61219.0
2019-09-12 10:20:00,50.19,50.29,49.97,50.01,41034.0,42.0613,42.1451,41.8769,41.9104,41034.0
2019-09-12 10:30:00,50.02,50.06,49.88,49.99,29706.0,41.9188,41.9523,41.8015,41.8937,29706.0
2019-09-12 10:40:00,49.99,50.02,49.86,49.99,55003.0,41.8937,41.9188,41.7847,41.8937,55003.0
2019-09-12 10:50:00,50.01,50.03,49.66,49.7,55912.0,41.9104,41.9272,41.6171,41.6506,55912.0
2019-09-12 11:00:00,49.69,49.7,49.41,49.58,24071.0,41.6423,41.6506,41.4076,41.5501,24071.0
2019-09-12 11:10:00,49.58,49.7,49.58,49.66,15610.0,41.5501,41.6506,41.5501,41.6171,15610.0
2019-09-12 11:20:00,49.67,49.72,49.61,49.61,16376.0,41.6255,41.6674,41.5752,41.5752,16376.0
2019-09-12 11:30:00,49.62,49.74,49.62,49.65,9825.0,41.5836,41.6842,41.5836,41.6087,9825.0
2019-09-12 11:40:00,49.65,49.8,49.65,49.79,10791.0,41.6087,41.7344,41.6087,41.7261,10791.0
2019-09-12 11:50:00,49.79,49.87,49.79,49.84,10419.0,41.7261,41.7931,41.7261,41.768,10419.0
2019-09-12 12:00:00,49.82,49.86,49.64,49.65,16916.0,41.7512,41.7847,41.6004,41.6087,16916.0
2019-09-12 12:10:00,49.66,49.78,49.66,49.74,9050.0,41.6171,41.7177,41.6171,41.6842,9050.0
2019-09-12 12:20:00,49.74,49.85,49.74,49.85,11481.0,41.6842,41.7764,41.6842,41.7764,11481.0
2019-09-12 12:30:00,49.85,49.89,49.84,49.87,8300.0,41.7764,41.8099,41.768,41.7931,8300.0
2019-09-12 12:40:00,49.86,49.92,49.86,49.92,8419.0,41.7847,41.835,41.7847,41.835,8419.0
2019-09-12 12:50:00,49.92,49.93,49.87,49.88,7461.0,41.835,41.8434,41.7931,41.8015,7461.0
2019-09-12 13:00:00,49.88,49.99,49.86,49.86,17253.0,41.8015,41.8937,41.7847,41.7847,17253.0
2019-09-12 13:10:00,49.88,49.88,49.85,49.88,5304.0,41.8015,41.8015,41.7764,41.8015,5304.0
2019-09-12 13:20:00,49.89,49.89,49.83,49.87,5200.0,41.8099,41.8099,41.7596,41.7931,5200.0
2019-09-12 13:30:00,49.88,49.94,49.88,49.89,5359.0,41.8015,41.8518,41.8015,41.8099,5359.0
2019-09-12 13:40:00,49.89,49.96,49.88,49.96,7900.0,41.8099,41.8685,41.8015,41.8685,7900.0
2019-09-12 13:50:00,49.96,50.02,49.93,49.93,13401.0,41.8685,41.9188,41.8434,41.8434,13401.0
2019-09-12 14:00:00,49.92,49.92,49.8,49.81,8500.0,41.835,41.835,41.7344,41.7428,8500.0
2019-09-12 14:10:00,49.81,49.89,49.79,49.89,6706.0,41.7428,41.8099,41.7261,41.8099,6706.0
2019-09-12 14:20:00,49.89,49.91,49.86,49.91,5894.0,41.8099,41.8266,41.7847,41.8266,5894.0
2019-09-12 14:30:00,49.93,50.02,49.9,50.0,11231.0,41.8434,41.9188,41.8183,41.9021,11231.0
2019-09-12 14:40:00,50.0,50.04,49.99,50.02,8054.0,41.9021,41.9356,41.8937,41.9188,8054.0
2019-09-12 14:50:00,50.01,50.04,49.98,49.98,8321.0,41.9104,41.9356,41.8853,41.8853,8321.0
2019-09-12 15:00:00,49.98,49.98,49.93,49.93,15162.0,41.8853,41.8853,41.8434,41.8434,15162.0
2019-09-12 15:10:00,49.94,49.99,49.91,49.95,12002.0,41.8518,41.8937,41.8266,41.8602,12002.0
2019-09-12 15:20:00,49.96,50.01,49.96,49.97,30908.0,41.8685,41.9104,41.8685,41.8769,30908.0
2019-09-12 15:30:00,49.96,50.08,49.96,50.06,36316.0,41.8685,41.9691,41.8685,41.9523,36316.0
2019-09-12 15:40:00,50.06,50.06,49.97,50.01,37515.0,41.9523,41.9523,41.8769,41.9104,37515.0
2019-09-12 15:50:00,50.0,50.03,49.9,49.94,60881.0,41.9021,41.9272,41.8183,41.8518,60881.0
2019-09-13 09:30:00,50.01,50.16,49.92,50.14,50534.0,41.9104,42.0361,41.835,42.0194,50534.0
2019-09-13 09:40:00,50.14,50.14,49.84,49.96,49600.0,42.0194,42.0194,41.768,41.8685,49600.0
2019-09-13 09:50:00,49.97,50.05,49.84,49.9,23502.0,41.8769,41.944,41.768,41.8183,23502.0
2019-09-13 10:00:00,49.91,49.95,49.78,49.81,27074.0,41.8266,41.8602,41.7177,41.7428,27074.0
2019-09-13 10:10:00,49.81,49.9,49.76,49.81,25128.0,41.7428,41.8183,41.7009,41.7428,25128.0
2019-09-13 10:20:00,49.81,49.97,49.8,49.89,20968.0,41.7428,41.8769,41.7344,41.8099,20968.0
2019-09-13 10:30:00,49.89,50.03,49.88,50.03,16686.0,41.8099,41.9272,41.8015,41.9272,16686.0
2019-09-13 10:40:00,50.02,50.11,49.97,50.06,13636.0,41.9188,41.9942,41.8769,41.9523,13636.0
2019-09-13 10:50:00,50.05,50.17,50.04,50.12,15753.0,41.944,42.0445,41.9356,42.0026,15753.0
2019-09-13 11:00:00,50.13,50.22,50.12,50.14,21578.0,42.011,42.0864,42.0026,42.0194,21578.0
2019-09-13 11:10:00,50.14,50.18,50.11,50.14,8984.0,42.0194,42.0529,41.9942,42.0194,8984.0
2019-09-13 11:20:00,50.14,50.15,50.01,50.04,15614.0,42.0194,42.0278,41.9104,41.9356,15614.0
2019-09-13 11:30:00,50.03,50.06,49.95,49.98,13969.0,41.9272,41.9523,41.8602,41.8853,13969.0
2019-09-13 11:40:00,49.98,50.01,49.92,49.95,11813.0,41.8853,41.9104,41.835,41.8602,11813.0
2019-09-13 11:50:00,49.95,50.02,49.94,49.94,8558.0,41.8602,41.9188,41.8518,41.8518,8558.0
2019-09-13 12:00:00,49.93,50.05,49.93,50.02,8218.0,41.8434,41.944,41.8434,41.9188,8218.0
2019-09-13 12:10:00,50.02,50.08,50.01,50.06,11382.0,41.9188,41.9691,41.9104,41.9523,11382.0
2019-09-13 12:20:00,50.06,50.06,49.95,49.96,14063.0,41.9523,41.9523,41.8602,41.8685,14063.0
2019-09-13 12:30:00,49.96,50.09,49.93,50.08,23287.0,41.8685,41.9775,41.8434,41.9691,23287.0
2019-09-13 12:40:00,50.09,50.13,50.06,50.08,23389.0,41.9775,42.011,41.9523,41.9691,23389.0
2019-09-13 12:50:00,50.08,50.08,50.03,50.04,25985.0,41.9691,41.9691,41.9272,41.9356,25985.0
2019-09-13 13:00:00,50.05,50.11,50.03,50.11,10911.0,41.944,41.9942,41.9272,41.9942,10911.0
2019-09-13 13:10:00,50.1,50.17,50.08,50.17,13411.0,41.9859,42.0445,41.9691,42.0445,13411.0
2019-09-13 13:20:00,50.17,50.17,50.13,50.15,11787.0,42.0445,42.0445,42.011,42.0278,11787.0
2019-09-13 13:30:00,50.15,50.15,50.11,50.12,10628.0,42.0278,42.0278,41.9942,42.0026,10628.0
2019-09-13 13:40:00,50.11,50.17,50.06,50.16,14797.0,41.9942,42.0445,41.9523,42.0361,14797.0
2019-09-13 13:50:00,50.17,50.2,50.1,50.1,11376.0,42.0445,42.0697,41.9859,41.9859,11376.0
2019-09-13 14:00:00,50.1,50.15,50.1,50.15,10683.0,41.9859,42.0278,41.9859,42.0278,10683.0
2019-09-13 14:10:00,50.15,50.17,50.14,50.16,10800.0,42.0278,42.0445,42.0194,42.0361,10800.0
2019-09-13 14:20:00,50.17,50.2,50.15,50.19,8899.0,42.0445,42.0697,42.0278,42.0613,8899.0
2019-09-13 14:30:00,50.19,50.19,50.15,50.16,14458.0,42.0613,42.0613,42.0278,42.0361,14458.0
2019-09-13 14:40:00,50.15,50.17,50.13,50.14,10455.0,42.0278,42.0445,42.011,42.0194,10455.0
2019-09-13 14:50:00,50.14,50.16,50.12,50.12,15882.0,42.0194,42.0361,42.0026,42.0026,15882.0
2019-09-13 15:00:00,50.11,50.14,50.1,50.12,13233.0,41.9942,42.0194,41.9859,42.0026,13233.0
2019-09-13 15:10:00,50.11,50.14,50.09,50.12,11618.0,41.9942,42.0194,41.9775,42.0026,11618.0
2019-09-13 15:20:00,50.13,50.15,50.11,50.13,11357.0,42.011,42.0278,41.9942,42.011,11357.0
2019-09-13 15:30:00,50.13,50.15,50.1,50.15,19642.0,42.011,42.0278,41.9859,42.0278,19642.0
2019-09-13 15:40:00,50.15,50.19,49.97,50.03,43419.0,42.0278,42.0613,41.8769,41.9272,43419.0
2019-09-13 15:50:00,50.04,50.13,50.02,50.02,87487.0,41.9356,42.011,41.9188,41.9188,87487.0
2019-09-16 09:30:00,49.8,50.07,49.79,49.87,53533.0,41.7344,41.9607,41.7261,41.7931,53533.0
2019-09-16 09:40:00,49.87,49.99,49.82,49.96,32782.0,41.7931,41.8937,41.7512,41.8685,32782.0
2019-09-16 09:50:00,49.97,50.03,49.93,49.99,19046.0,41.8769,41.9272,41.8434,41.8937,19046.0
2019-09-16 10:00:00,49.98,50.01,49.88,49.94,18513.0,41.8853,41.9104,41.8015,41.8518,18513.0
2019-09-16 10:10:00,49.96,50.03,49.88,50.01,18913.0,41.8685,41.9272,41.8015,41.9104,18913.0
2019-09-16 10:20:00,50.01,50.14,50.0,50.04,14914.0,41.9104,42.0194,41.9021,41.9356,14914.0
2019-09-16 10:30:00,50.04,50.08,49.98,50.04,16277.0,41.9356,41.9691,41.8853,41.9356,16277.0
2019-09-16 10:40:00,50.03,50.09,50.01,50.02,13427.0,41.9272,41.9775,41.9104,41.9188,13427.0
2019-09-16 10:50:00,50.01,50.11,49.97,50.03,13815.0,41.9104,41.9942,41.8769,41.9272,13815.0
2019-09-16 11:00:00,50.03,50.14,50.0,50.13,12701.0,41.9272,42.0194,41.9021,42.011,12701.0
2019-09-16 11:10:00,50.14,50.18,50.08,50.1,20894.0,42.0194,42.0529,41.9691,41.9859,20894.0
2019-09-16 11:20:00,50.1,50.13,50.07,50.07,10815.0,41.9859,42.011,41.9607,41.9607,10815.0
2019-09-16 11:30:00,50.06,50.07,49.98,50.04,15969.0,41.9523,41.9607,41.8853,41.9356,15969.0
2019-09-16 11:40:00,50.04,50.08,50.03,50.03,12200.0,41.9356,41.9691,41.9272,41.9272,12200.0
2019-09-16 11:50:00,50.02,50.08,49.96,49.99,19633.0,41.9188,41.9691,41.8685,41.8937,19633.0
2019-09-16 12:00:00,50.0,50.05,50.0,50.02,7692.0,41.9021,41.944,41.9021,41.9188,7692.0
2019-09-16 12:10:00,50.02,50.03,49.96,49.96,11382.0,41.9188,41.9272,41.8685,41.8685,11382.0
2019-09-16 12:20:00,49.97,49.97,49.93,49.97,7987.0,41.8769,41.8769,41.8434,41.8769,7987.0
2019-09-16 12:30:00,49.97,49.98,49.94,49.97,7072.0,41.8769,41.8853,41.8518,41.8769,7072.0
2019-09-16 12:40:00,49.98,49.99,49.93,49.99,8149.0,41.8853,41.8937,41.8434,41.8937,8149.0
2019-09-16 12:50:00,50.0,50.02,49.96,49.96,8897.0,41.9021,41.9188,41.8685,41.8685,8897.0
2019-09-16 13:00:00,49.96,49.96,49.94,49.95,6951.0,41.8685,41.8685,41.8518,41.8602,6951.0
2019-09-16 13:10:00,49.95,50.01,49.95,50.01,6695.0,41.8602,41.9104,41.8602,41.9104,6695.0
2019-09-16 13:20:00,50.01,50.04,50.0,50.04,3500.0,41.9104,41.9356,41.9021,41.9356,3500.0
2019-09-16 13:30:00,50.04,50.07,50.03,50.04,6568.0,41.9356,41.9607,41.9272,41.9356,6568.0
2019-09-16 13:40:00,50.04,50.05,50.02,50.04,4300.0,41.9356,41.944,41.9188,41.9356,4300.0
2019-09-16 13:50:00,50.04,50.13,50.01,50.13,5913.0,41.9356,42.011,41.9104,42.011,5913.0
2019-09-16 14:00:00,50.14,50.15,50.05,50.06,13568.0,42.0194,42.0278,41.944,41.9523,13568.0
2019-09-16 14:10:00,50.06,50.1,50.0,50.02,20950.0,41.9523,41.9859,41.9021,41.9188,20950.0
2019-09-16 14:20:00,50.03,50.05,50.01,50.01,18066.0,41.9272,41.944,41.9104,41.9104,18066.0
2019-09-16 14:30:00,50.01,50.01,49.87,49.89,30015.0,41.9104,41.9104,41.7931,41.8099,30015.0
2019-09-16 14:40:00,49.89,49.91,49.86,49.86,8152.0,41.8099,41.8266,41.7847,41.7847,8152.0
2019-09-16 14:50:00,49.86,49.91,49.86,49.9,6133.0,41.7847,41.8266,41.7847,41.8183,6133.0
2019-09-16 15:00:00,49.9,49.94,49.85,49.85,13054.0,41.8183,41.8518,41.7764,41.7764,13054.0
2019-09-16 15:10:00,49.85,49.92,49.85,49.9,14855.0,41.7764,41.835,41.7764,41.8183,14855.0
2019-09-16 15:20:00,49.9,49.9,49.85,49.85,10928.0,41.8183,41.8183,41.7764,41.7764,10928.0
2019-09-16 15:30:00,49.85,49.9,49.83,49.88,14493.0,41.7764,41.8183,41.7596,41.8015,14493.0
2019-09-16 15:40:00,49.88,49.91,49.85,49.9,27675.0,41.8015,41.8266,41.7764,41.8183,27675.0
2019-09-16 15:50:00,49.91,49.98,49.89,49.96,54056.0,41.8266,41.8853,41.8099,41.8685,54056.0
2019-09-17 09:30:00,49.98,50.01,49.66,49.74,36378.0,41.8853,41.9104,41.6171,41.6842,36378.0
2019-09-17 09:40:00,49.74,49.77,49.66,49.72,22629.0,41.6842,41.7093,41.6171,41.6674,22629.0
2019-09-17 09:50:00,49.72,49.72,49.4,49.46,39484.0,41.6674,41.6674,41.3992,41.4495,39484.0
2019-09-17 10:00:00,49.46,49.47,49.35,49.4,24809.0,41.4495,41.4579,41.3573,41.3992,24809.0
2019-09-17 10:10:00,49.41,49.51,49.34,49.49,23640.0,41.4076,41.4914,41.349,41.4747,23640.0
2019-09-17 10:20:00,49.47,49.47,49.36,49.41,15948.0,41.4579,41.4579,41.3657,41.4076,15948.0
2019-09-17 10:30:00,49.42,49.54,49.39,49.5,12960.0,41.416,41.5166,41.3909,41.483,12960.0
2019-09-17 10:40:00,49.53,49.57,49.5,49.52,10000.0,41.5082,41.5417,41.483,41.4998,10000.0
2019-09-17 10:50:00,49.52,49.53,49.45,49.45,9743.0,41.4998,41.5082,41.4411,41.4411,9743.0
2019-09-17 11:00:00,49.44,49.56,49.44,49.54,10866.0,41.4328,41.5333,41.4328,41.5166,10866.0
2019-09-17 11:10:00,49.55,49.56,49.47,49.52,7275.0,41.5249,41.5333,41.4579,41.4998,7275.0
2019-09-17 11:20:00,49.52,49.59,49.45,49.45,15675.0,41.4998,41.5585,41.4411,41.4411,15675.0
2019-09-17 11:30:00,49.45,49.47,49.34,49.36,19413.0,41.4411,41.4579,41.349,41.3657,19413.0
2019-09-17 11:40:00,49.37,49.43,49.35,49.36,7586.0,41.3741,41.4244,41.3573,41.3657,7586.0
2019-09-17 11:50:00,49.36,49.41,49.36,49.41,9377.0,41.3657,41.4076,41.3657,41.4076,9377.0
2019-09-17 12:00:00,49.43,49.45,49.36,49.36,9883.0,41.4244,41.4411,41.3657,41.3657,9883.0
2019-09-17 12:10:00,49.36,49.38,49.35,49.35,4000.0,41.3657,41.3825,41.3573,41.3573,4000.0
2019-09-17 12:20:00,49.35,49.36,49.34,49.34,4796.0,41.3573,41.3657,41.349,41.349,4796.0
2019-09-17 12:30:00,49.33,49.33,49.24,49.26,8197.0,41.3406,41.3406,41.2651,41.2819,8197.0
2019-09-17 12:40:00,49.29,49.35,49.29,49.35,10106.0,41.307,41.3573,41.307,41.3573,10106.0
2019-09-17 12:50:00,49.35,49.37,49.25,49.25,6234.0,41.3573,41.3741,41.2735,41.2735,6234.0
2019-09-17 13:00:00,49.25,49.29,49.21,49.29,19937.0,41.2735,41.307,41.24,41.307,19937.0
2019-09-17 13:10:00,49.3,49.31,49.26,49.26,6325.0,41.3154,41.3238,41.2819,41.2819,6325.0
2019-09-17 13:20:00,49.27,49.27,49.19,49.2,12844.0,41.2903,41.2903,41.2232,41.2316,12844.0
2019-09-17 13:30:00,49.2,49.25,49.19,49.22,8474.0,41.2316,41.2735,41.2232,41.2484,8474.0
2019-09-17 13:40:00,49.22,49.27,49.21,49.26,6000.0,41.2484,41.2903,41.24,41.2819,6000.0
2019-09-17 13:50:00,49.26,49.28,49.2,49.21,20234.0,41.2819,41.2987,41.2316,41.24,20234.0
2019-09-17 14:00:00,49.22,49.29,49.18,49.22,15886.0,41.2484,41.307,41.2149,41.2484,15886.0
2019-09-17 14:10:00,49.22,49.25,49.19,49.23,16057.0,41.2484,41.2735,41.2232,41.2568,16057.0
2019-09-17 14:20:00,49.23,49.23,49.2,49.21,12381.0,41.2568,41.2568,41.2316,41.24,12381.0
2019-09-17 14:30:00,49.21,49.22,49.19,49.2,13094.0,41.24,41.2484,41.2232,41.2316,13094.0
2019-09-17 14:40:00,49.21,49.28,49.2,49.27,15500.0,41.24,41.2987,41.2316,41.2903,15500.0
2019-09-17 14:50:00,49.27,49.28,49.22,49.23,9928.0,41.2903,41.2987,41.2484,41.2568,9928.0
2019-09-17 15:00:00,49.25,49.31,49.24,49.31,12172.0,41.2735,41.3238,41.2651,41.3238,12172.0
2019-09-17 15:10:00,49.31,49.31,49.28,49.28,12855.0,41.3238,41.3238,41.2987,41.2987,12855.0
2019-09-17 15:20:00,49.28,49.31,49.28,49.3,15971.0,41.2987,41.3238,41.2987,41.3154,15971.0
2019-09-17 15:30:00,49.3,49.46,49.29,49.45,29341.0,41.3154,41.4495,41.307,41.4411,29341.0
2019-09-17 15:40:00,49.45,49.46,49.41,49.45,41786.0,41.4411,41.4495,41.4076,41.4411,41786.0
2019-09-17 15:50:00,49.44,49.47,49.37,49.41,103071.0,41.4328,41.4579,41.3741,41.4076,103071.0
2019-09-18 09:30:00,49.51,49.61,49.3,49.61,29914.0,41.4914,41.5752,41.3154,41.5752,29914.0
2019-09-18 09:40:00,49.62,49.62,49.51,49.53,12722.0,41.5836,41.5836,41.4914,41.5082,12722.0
2019-09-18 09:50:00,49.53,49.55,49.45,49.51,10293.0,41.5082,41.5249,41.4411,41.4914,10293.0
2019-09-18 10:00:00,49.52,49.61,49.48,49.52,14262.0,41.4998,41.5752,41.4663,41.4998,14262.0
2019-09-18 10:10:00,49.53,49.58,49.48,49.57,15146.0,41.5082,41.5501,41.4663,41.5417,15146.0
2019-09-18 10:20:00,49.56,49.63,49.54,49.58,11661.0,41.5333,41.592,41.5166,41.5501,11661.0
2019-09-18 10:30:00,49.6,49.64,49.56,49.64,6807.0,41.5668,41.6004,41.5333,41.6004,6807.0
2019-09-18 10:40:00,49.64,49.74,49.62,49.62,19536.0,41.6004,41.6842,41.5836,41.5836,19536.0
2019-09-18 10:50:00,49.62,49.65,49.56,49.57,5943.0,41.5836,41.6087,41.5333,41.5417,5943.0
2019-09-18 11:00:00,49.58,49.61,49.51,49.51,7319.0,41.5501,41.5752,41.4914,41.4914,7319.0
2019-09-18 11:10:00,49.53,49.61,49.52,49.61,5582.0,41.5082,41.5752,41.4998,41.5752,5582.0
2019-09-18 11:20:00,49.6,49.61,49.48,49.49,7600.0,41.5668,41.5752,41.4663,41.4747,7600.0
2019-09-18 11:30:00,49.47,49.53,49.46,49.53,8700.0,41.4579,41.5082,41.4495,41.5082,8700.0
2019-09-18 11:40:00,49.55,49.55,49.48,49.52,4855.0,41.5249,41.5249,41.4663,41.4998,4855.0
2019-09-18 11:50:00,49.52,49.53,49.45,49.49,6430.0,41.4998,41.5082,41.4411,41.4747,6430.0
2019-09-18 12:00:00,49.5,49.5,49.46,49.46,6343.0,41.483,41.483,41.4495,41.4495,6343.0
2019-09-18 12:10:00,49.47,49.5,49.4,49.4,7260.0,41.4579,41.483,41.3992,41.3992,7260.0
2019-09-18 12:20:00,49.41,49.43,49.36,49.36,4720.0,41.4076,41.4244,41.3657,41.3657,4720.0
2019-09-18 12:30:00,49.39,49.4,49.37,49.37,1800.0,41.3909,41.3992,41.3741,41.3741,1800.0
2019-09-18 12:40:00,49.36,49.36,49.29,49.3,7295.0,41.3657,41.3657,41.307,41.3154,7295.0
2019-09-18 12:50:00,49.32,49.32,49.25,49.26,4093.0,41.3322,41.3322,41.2735,41.2819,4093.0
2019-09-18 13:00:00,49.25,49.26,49.22,49.24,4100.0,41.2735,41.2819,41.2484,41.2651,4100.0
2019-09-18 13:10:00,49.23,49.32,49.22,49.31,2385.0,41.2568,41.3322,41.2484,41.3238,2385.0
2019-09-18 13:20:00,49.31,49.31,49.2,49.21,4800.0,41.3238,41.3238,41.2316,41.24,4800.0
2019-09-18 13:30:00,49.23,49.26,49.2,49.26,8595.0,41.2568,41.2819,41.2316,41.2819,8595.0
2019-09-18 13:40:00,49.25,49.25,49.2,49.21,8881.0,41.2735,41.2735,41.2316,41.24,8881.0
2019-09-18 13:50:00,49.21,49.23,49.16,49.23,9322.0,41.24,41.2568,41.1981,41.2568,9322.0
2019-09-18 14:00:00,49.25,49.35,48.87,49.14,72135.0,41.2735,41.3573,40.9551,41.1813,72135.0
2019-09-18 14:10:00,49.15,49.17,48.87,48.9,34446.0,41.1897,41.2065,40.9551,40.9802,34446.0
2019-09-18 14:20:00,48.9,48.99,48.85,48.93,21858.0,40.9802,41.0556,40.9383,41.0054,21858.0
2019-09-18 14:30:00,48.93,49.0,48.85,48.9,24690.0,41.0054,41.064,40.9383,40.9802,24690.0
2019-09-18 14:40:00,48.91,48.97,48.79,48.88,35089.0,40.9886,41.0389,40.888,40.9635,35089.0
2019-09-18 14:50:00,48.89,48.99,48.85,48.91,25258.0,40.9718,41.0556,40.9383,40.9886,25258.0
2019-09-18 15:00:00,48.93,49.08,48.88,49.06,18622.0,41.0054,41.1311,40.9635,41.1143,18622.0
2019-09-18 15:10:00,49.06,49.14,49.06,49.12,13416.0,41.1143,41.1813,41.1143,41.1646,13416.0
2019-09-18 15:20:00,49.14,49.16,49.06,49.08,11905.0,41.1813,41.1981,41.1143,41.1311,11905.0
2019-09-18 15:30:00,49.08,49.33,49.08,49.29,27535.0,41.1311,41.3406,41.1311,41.307,27535.0
2019-09-18 15:40:00,49.29,49.34,49.22,49.26,34580.0,41.307,41.349,41.2484,41.2819,34580.0
2019-09-18 15:50:00,49.27,49.36,49.2,49.32,66259.0,41.2903,41.3657,41.2316,41.3322,66259.0
2019-09-19 09:30:00,49.35,49.91,49.35,49.9,30671.0,41.3573,41.8266,41.3573,41.8183,30671.0
2019-09-19 09:40:00,49.89,49.92,49.68,49.74,24412.0,41.8099,41.835,41.6339,41.6842,24412.0
2019-09-19 09:50:00,49.76,49.83,49.71,49.72,14162.0,41.7009,41.7596,41.659,41.6674,14162.0
2019-09-19 10:00:00,49.72,49.79,49.71,49.76,17299.0,41.6674,41.7261,41.659,41.7009,17299.0
2019-09-19 10:10:00,49.75,49.76,49.65,49.69,18058.0,41.6925,41.7009,41.6087,41.6423,18058.0
2019-09-19 10:20:00,49.7,49.7,49.66,49.67,8762.0,41.6506,41.6506,41.6171,41.6255,8762.0
2019-09-19 10:30:00,49.68,49.79,49.66,49.78,9954.0,41.6339,41.7261,41.6171,41.7177,9954.0
2019-09-19 10:40:00,49.79,49.79,49.71,49.72,8199.0,41.7261,41.7261,41.659,41.6674,8199.0
2019-09-19 10:50:00,49.72,49.78,49.68,49.68,8593.0,41.6674,41.7177,41.6339,41.6339,8593.0
2019-09-19 11:00:00,49.68,49.74,49.65,49.7,12096.0,41.6339,41.6842,41.6087,41.6506,12096.0
2019-09-19 11:10:00,49.7,49.7,49.65,49.69,6510.0,41.6506,41.6506,41.6087,41.6423,6510.0
2019-09-19 11:20:00,49.69,49.7,49.65,49.66,11310.0,41.6423,41.6506,41.6087,41.6171,11310.0
2019-09-19 11:30:00,49.66,49.72,49.61,49.66,15495.0,41.6171,41.6674,41.5752,41.6171,15495.0
2019-09-19 11:40:00,49.66,49.66,49.55,49.55,6257.0,41.6171,41.6171,41.5249,41.5249,6257.0
2019-09-19 11:50:00,49.54,49.54,49.49,49.5,7792.0,41.5166,41.5166,41.4747,41.483,7792.0
2019-09-19 12:00:00,49.5,49.52,49.46,49.48,4300.0,41.483,41.4998,41.4495,41.4663,4300.0
2019-09-19 12:10:00,49.49,49.49,49.42,49.42,6000.0,41.4747,41.4747,41.416,41.416,6000.0
2019-09-19 12:20:00,49.41,49.44,49.3,49.32,12886.0,41.4076,41.4328,41.3154,41.3322,12886.0
2019-09-19 12:30:00,49.3,49.34,49.27,49.33,19555.0,41.3154,41.349,41.2903,41.3406,19555.0
2019-09-19 12:40:00,49.33,49.37,49.27,49.31,19115.0,41.3406,41.3741,41.2903,41.3238,19115.0
2019-09-19 12:50:00,49.31,49.32,49.2,49.2,14353.0,41.3238,41.3322,41.2316,41.2316,14353.0
2019-09-19 13:00:00,49.24,49.24,49.13,49.13,13251.0,41.2651,41.2651,41.173,41.173,13251.0
2019-09-19 13:10:00,49.13,49.15,49.06,49.11,25432.0,41.173,41.1897,41.1143,41.1562,25432.0
2019-09-19 13:20:00,49.11,49.17,49.08,49.16,13073.0,41.1562,41.2065,41.1311,41.1981,13073.0
2019-09-19 13:30:00,49.15,49.16,49.04,49.14,9405.0,41.1897,41.1981,41.0975,41.1813,9405.0
2019-09-19 13:40:00,49.14,49.19,49.09,49.15,13642.0,41.1813,41.2232,41.1394,41.1897,13642.0
2019-09-19 13:50:00,49.16,49.28,49.16,49.25,13155.0,41.1981,41.2987,41.1981,41.2735,13155.0
2019-09-19 14:00:00,49.25,49.32,49.25,49.31,8250.0,41.2735,41.3322,41.2735,41.3238,8250.0
2019-09-19 14:10:00,49.3,49.34,49.29,49.3,4400.0,41.3154,41.349,41.307,41.3154,4400.0
2019-09-19 14:20:00,49.31,49.33,49.24,49.24,13106.0,41.3238,41.3406,41.2651,41.2651,13106.0
2019-09-19 14:30:00,49.22,49.23,49.19,49.21,6075.0,41.2484,41.2568,41.2232,41.24,6075.0
2019-09-19 14:40:00,49.21,49.23,49.2,49.23,5788.0,41.24,41.2568,41.2316,41.2568,5788.0
2019-09-19 14:50:00,49.24,49.26,49.22,49.22,4773.0,41.2651,41.2819,41.2484,41.2484,4773.0
2019-09-19 15:00:00,49.22,49.27,49.21,49.24,10254.0,41.2484,41.2903,41.24,41.2651,10254.0
2019-09-19 15:10:00,49.25,49.28,49.21,49.25,6647.0,41.2735,41.2987,41.24,41.2735,6647.0
2019-09-19 15:20:00,49.26,49.34,49.26,49.31,10300.0,41.2819,41.349,41.2819,41.3238,10300.0
2019-09-19 15:30:00,49.31,49.32,49.22,49.3,13353.0,41.3238,41.3322,41.2484,41.3154,13353.0
2019-09-19 15:40:00,49.31,49.31,49.17,49.19,20618.0,41.3238,41.3238,41.2065,41.2232,20618.0
2019-09-19 15:50:00,49.19,49.23,49.12,49.19,63076.0,41.2232,41.2568,41.1646,41.2232,63076.0
2019-09-20 09:30:00,49.3,49.55,49.17,49.29,39936.0,41.3154,41.5249,41.2065,41.307,39936.0
2019-09-20 09:40:00,49.29,49.29,49.15,49.17,20685.0,41.307,41.307,41.1897,41.2065,20685.0
2019-09-20 09:50:00,49.17,49.27,49.16,49.21,15687.0,41.2065,41.2903,41.1981,41.24,15687.0
2019-09-20 10:00:00,49.2,49.45,49.2,49.45,18350.0,41.2316,41.4411,41.2316,41.4411,18350.0
2019-09-20 10:10:00,49.45,49.48,49.39,49.44,11300.0,41.4411,41.4663,41.3909,41.4328,11300.0
2019-09-20 10:20:00,49.44,49.44,49.37,49.42,7950.0,41.4328,41.4328,41.3741,41.416,7950.0
2019-09-20 10:30:00,49.43,49.52,49.42,49.43,21587.0,41.4244,41.4998,41.416,41.4244,21587.0
2019-09-20 10:40:00,49.43,49.45,49.38,49.42,10960.0,41.4244,41.4411,41.3825,41.416,10960.0
2019-09-20 10:50:00,49.42,49.49,49.39,49.48,10629.0,41.416,41.4747,41.3909,41.4663,10629.0
2019-09-20 11:00:00,49.49,49.52,49.47,49.48,11586.0,41.4747,41.4998,41.4579,41.4663,11586.0
2019-09-20 11:10:00,49.46,49.52,49.41,49.41,13442.0,41.4495,41.4998,41.4076,41.4076,13442.0
2019-09-20 11:20:00,49.42,49.48,49.42,49.43,10245.0,41.416,41.4663,41.416,41.4244,10245.0
2019-09-20 11:30:00,49.42,49.42,49.35,49.36,9602.0,41.416,41.416,41.3573,41.3657,9602.0
2019-09-20 11:40:00,49.36,49.36,49.29,49.32,24472.0,41.3657,41.3657,41.307,41.3322,24472.0
2019-09-20 11:50:00,49.34,49.41,49.28,49.41,13999.0,41.349,41.4076,41.2987,41.4076,13999.0
2019-09-20 12:00:00,49.41,49.5,49.4,49.44,10359.0,41.4076,41.483,41.3992,41.4328,10359.0
2019-09-20 12:10:00,49.43,49.46,49.4,49.4,5680.0,41.4244,41.4495,41.3992,41.3992,5680.0
2019-09-20 12:20:00,49.4,49.44,49.38,49.41,12250.0,41.3992,41.4328,41.3825,41.4076,12250.0
2019-09-20 12:30:00,49.4,49.4,49.3,49.35,12738.0,41.3992,41.3992,41.3154,41.3573,12738.0
2019-09-20 12:40:00,49.34,49.4,49.29,49.4,10328.0,41.349,41.3992,41.307,41.3992,10328.0
2019-09-20 12:50:00,49.41,49.42,49.39,49.4,8027.0,41.4076,41.416,41.3909,41.3992,8027.0
2019-09-20 13:00:00,49.41,49.42,49.4,49.41,10244.0,41.4076,41.416,41.3992,41.4076,10244.0
2019-09-20 13:10:00,49.4,49.41,48.87,49.1,67823.0,41.3992,41.4076,40.9551,41.1478,67823.0
2019-09-20 13:20:00,49.08,49.17,48.98,49.17,22976.0,41.1311,41.2065,41.0473,41.2065,22976.0
2019-09-20 13:30:00,49.18,49.19,49.04,49.15,21148.0,41.2149,41.2232,41.0975,41.1897,21148.0
2019-09-20 13:40:00,49.14,49.16,49.02,49.02,24538.0,41.1813,41.1981,41.0808,41.0808,24538.0
2019-09-20 13:50:00,49.03,49.15,49.0,49.13,11266.0,41.0892,41.1897,41.064,41.173,11266.0
2019-09-20 14:00:00,49.14,49.26,49.12,49.19,34016.0,41.1813,41.2819,41.1646,41.2232,34016.0
2019-09-20 14:10:00,49.2,49.21,49.08,49.14,11517.0,41.2316,41.24,41.1311,41.1813,11517.0
2019-09-20 14:20:00,49.12,49.2,49.12,49.2,5511.0,41.1646,41.2316,41.1646,41.2316,5511.0
2019-09-20 14:30:00,49.22,49.29,49.22,49.28,10253.0,41.2484,41.307,41.2484,41.2987,10253.0
2019-09-20 14:40:00,49.29,49.29,49.23,49.25,10585.0,41.307,41.307,41.2568,41.2735,10585.0
2019-09-20 14:50:00,49.26,49.26,49.17,49.19,9783.0,41.2819,41.2819,41.2065,41.2232,9783.0
2019-09-20 15:00:00,49.19,49.25,49.17,49.19,8544.0,41.2232,41.2735,41.2065,41.2232,8544.0
2019-09-20 15:10:00,49.19,49.24,49.17,49.19,6995.0,41.2232,41.2651,41.2065,41.2232,6995.0
2019-09-20 15:20:00,49.2,49.22,49.11,49.13,11138.0,41.2316,41.2484,41.1562,41.173,11138.0
2019-09-20 15:30:00,49.15,49.16,49.09,49.13,26443.0,41.1897,41.1981,41.1394,41.173,26443.0
2019-09-20 15:40:00,49.13,49.15,48.99,48.99,28338.0,41.173,41.1897,41.0556,41.0556,28338.0
2019-09-20 15:50:00,48.99,49.87,48.99,49.56,481504.0,41.0556,41.7931,41.0556,41.5333,481504.0
2019-09-23 09:30:00,49.67,49.74,49.32,49.5,48754.0,41.6255,41.6842,41.3322,41.483,48754.0
2019-09-23 09:40:00,49.51,49.6,49.45,49.59,27280.0,41.4914,41.5668,41.4411,41.5585,27280.0
2019-09-23 09:50:00,49.59,49.63,49.49,49.5,27117.0,41.5585,41.592,41.4747,41.483,27117.0
2019-09-23 10:00:00,49.51,49.52,49.29,49.39,31646.0,41.4914,41.4998,41.307,41.3909,31646.0
2019-09-23 10:10:00,49.38,49.48,49.34,49.48,23714.0,41.3825,41.4663,41.349,41.4663,23714.0
2019-09-23 10:20:00,49.47,49.62,49.46,49.62,17308.0,41.4579,41.5836,41.4495,41.5836,17308.0
2019-09-23 10:30:00,49.64,49.65,49.53,49.59,17371.0,41.6004,41.6087,41.5082,41.5585,17371.0
2019-09-23 10:40:00,49.58,49.61,49.55,49.58,14790.0,41.5501,41.5752,41.5249,41.5501,14790.0
2019-09-23 10:50:00,49.6,49.66,49.47,49.52,17554.0,41.5668,41.6171,41.4579,41.4998,17554.0
2019-09-23 11:00:00,49.52,49.59,49.5,49.51,19436.0,41.4998,41.5585,41.483,41.4914,19436.0
2019-09-23 11:10:00,49.52,49.68,49.48,49.6,23325.0,41.4998,41.6339,41.4663,41.5668,23325.0
2019-09-23 11:20:00,49.61,49.65,49.59,49.62,15481.0,41.5752,41.6087,41.5585,41.5836,15481.0
2019-09-23 11:30:00,49.63,49.68,49.63,49.66,15231.0,41.592,41.6339,41.592,41.6171,15231.0
2019-09-23 11:40:00,49.67,49.73,49.67,49.67,12091.0,41.6255,41.6758,41.6255,41.6255,12091.0
2019-09-23 11:50:00,49.67,49.67,49.54,49.58,10758.0,41.6255,41.6255,41.5166,41.5501,10758.0
2019-09-23 12:00:00,49.58,49.66,49.55,49.59,17104.0,41.5501,41.6171,41.5249,41.5585,17104.0
2019-09-23 12:10:00,49.59,49.61,49.51,49.51,13522.0,41.5585,41.5752,41.4914,41.4914,13522.0
2019-09-23 12:20:00,49.5,49.59,49.49,49.54,10957.0,41.483,41.5585,41.4747,41.5166,10957.0
2019-09-23 12:30:00,49.53,49.58,49.53,49.57,10964.0,41.5082,41.5501,41.5082,41.5417,10964.0
2019-09-23 12:40:00,49.58,49.62,49.57,49.58,10031.0,41.5501,41.5836,41.5417,41.5501,10031.0
2019-09-23 12:50:00,49.58,49.62,49.53,49.56,14070.0,41.5501,41.5836,41.5082,41.5333,14070.0
2019-09-23 13:00:00,49.57,49.63,49.53,49.56,9490.0,41.5417,41.592,41.5082,41.5333,9490.0
2019-09-23 13:10:00,49.57,49.57,49.53,49.56,10789.0,41.5417,41.5417,41.5082,41.5333,10789.0
2019-09-23 13:20:00,49.57,49.57,49.53,49.56,12432.0,41.5417,41.5417,41.5082,41.5333,12432.0
2019-09-23 13:30:00,49.55,49.58,49.53,49.58,10920.0,41.5249,41.5501,41.5082,41.5501,10920.0
2019-09-23 13:40:00,49.57,49.65,49.57,49.65,9098.0,41.5417,41.6087,41.5417,41.6087,9098.0
2019-09-23 13:50:00,49.64,49.65,49.6,49.6,11110.0,41.6004,41.6087,41.5668,41.5668,11110.0
2019-09-23 14:00:00,49.6,49.6,49.52,49.52,29404.0,41.5668,41.5668,41.4998,41.4998,29404.0
2019-09-23 14:10:00,49.51,49.55,49.51,49.53,17895.0,41.4914,41.5249,41.4914,41.5082,17895.0
2019-09-23 14:20:00,49.53,49.56,49.52,49.55,8275.0,41.5082,41.5333,41.4998,41.5249,8275.0
2019-09-23 14:30:00,49.56,49.57,49.53,49.54,8165.0,41.5333,41.5417,41.5082,41.5166,8165.0
2019-09-23 14:40:00,49.53,49.58,49.52,49.58,24321.0,41.5082,41.5501,41.4998,41.5501,24321.0
2019-09-23 14:50:00,49.58,49.63,49.56,49.62,19646.0,41.5501,41.592,41.5333,41.5836,19646.0
2019-09-23 15:00:00,49.63,49.68,49.63,49.68,15397.0,41.592,41.6339,41.592,41.6339,15397.0
2019-09-23 15:10:00,49.68,49.68,49.64,49.67,15955.0,41.6339,41.6339,41.6004,41.6255,15955.0
2019-09-23 15:20:00,49.67,49.67,49.63,49.65,10126.0,41.6255,41.6255,41.592,41.6087,10126.0
2019-09-23 15:30:00,49.65,49.65,49.57,49.6,19919.0,41.6087,41.6087,41.5417,41.5668,19919.0
2019-09-23 15:40:00,49.59,49.6,49.56,49.59,21673.0,41.5585,41.5668,41.5333,41.5585,21673.0
2019-09-23 15:50:00,49.6,49.62,49.4,49.43,116409.0,41.5668,41.5836,41.3992,41.4244,116409.0
2019-09-24 09:30:00,49.75,50.16,49.71,50.16,110283.0,41.6925,42.0361,41.659,42.0361,110283.0
2019-09-24 09:40:00,50.17,50.19,50.08,50.19,63581.0,42.0445,42.0613,41.9691,42.0613,63581.0
2019-09-24 09:50:00,50.19,50.19,50.05,50.13,47648.0,42.0613,42.0613,41.944,42.011,47648.0
2019-09-24 10:00:00,50.14,50.14,50.01,50.04,78357.0,42.0194,42.0194,41.9104,41.9356,78357.0
2019-09-24 10:10:00,50.03,50.04,49.92,50.01,75697.0,41.9272,41.9356,41.835,41.9104,75697.0
2019-09-24 10:20:00,50.02,50.02,49.86,49.93,64871.0,41.9188,41.9188,41.7847,41.8434,64871.0
2019-09-24 10:30:00,49.93,50.01,49.92,49.95,45295.0,41.8434,41.9104,41.835,41.8602,45295.0
2019-09-24 10:40:00,49.96,49.96,49.82,49.86,30205.0,41.8685,41.8685,41.7512,41.7847,30205.0
2019-09-24 10:50:00,49.86,49.89,49.84,49.87,32092.0,41.7847,41.8099,41.768,41.7931,32092.0
2019-09-24 11:00:00,49.87,49.87,49.73,49.8,53023.0,41.7931,41.7931,41.6758,41.7344,53023.0
2019-09-24 11:10:00,49.8,49.85,49.77,49.81,29664.0,41.7344,41.7764,41.7093,41.7428,29664.0
2019-09-24 11:20:00,49.82,49.85,49.76,49.84,35694.0,41.7512,41.7764,41.7009,41.768,35694.0
2019-09-24 11:30:00,49.83,49.83,49.67,49.67,36101.0,41.7596,41.7596,41.6255,41.6255,36101.0
2019-09-24 11:40:00,49.65,49.66,49.53,49.61,35628.0,41.6087,41.6171,41.5082,41.5752,35628.0
2019-09-24 11:50:00,49.6,49.62,49.59,49.6,19559.0,41.5668,41.5836,41.5585,41.5668,19559.0
2019-09-24 12:00:00,49.59,49.66,49.59,49.66,28371.0,41.5585,41.6171,41.5585,41.6171,28371.0
2019-09-24 12:10:00,49.66,49.66,49.57,49.59,26934.0,41.6171,41.6171,41.5417,41.5585,26934.0
2019-09-24 12:20:00,49.59,49.62,49.28,49.47,93029.0,41.5585,41.5836,41.2987,41.4579,93029.0
2019-09-24 12:30:00,49.46,49.48,49.36,49.39,35652.0,41.4495,41.4663,41.3657,41.3909,35652.0
2019-09-24 12:40:00,49.4,49.41,49.28,49.3,27518.0,41.3992,41.4076,41.2987,41.3154,27518.0
2019-09-24 12:50:00,49.28,49.28,49.1,49.14,16724.0,41.2987,41.2987,41.1478,41.1813,16724.0
2019-09-24 13:00:00,49.13,49.2,49.13,49.14,15294.0,41.173,41.2316,41.173,41.1813,15294.0
2019-09-24 13:10:00,49.12,49.14,49.05,49.1,15138.0,41.1646,41.1813,41.1059,41.1478,15138.0
2019-09-24 13:20:00,49.1,49.16,49.01,49.1,19650.0,41.1478,41.1981,41.0724,41.1478,19650.0
2019-09-24 13:30:00,49.11,49.17,49.06,49.14,17860.0,41.1562,41.2065,41.1143,41.1813,17860.0
2019-09-24 13:40:00,49.15,49.2,49.13,49.17,14589.0,41.1897,41.2316,41.173,41.2065,14589.0
2019-09-24 13:50:00,49.16,49.21,49.09,49.09,13872.0,41.1981,41.24,41.1394,41.1394,13872.0
2019-09-24 14:00:00,49.08,49.09,48.94,48.94,22908.0,41.1311,41.1394,41.0137,41.0137,22908.0
2019-09-24 14:10:00,48.94,49.47,48.94,49.42,56499.0,41.0137,41.4579,41.0137,41.416,56499.0
2019-09-24 14:20:00,49.43,49.43,49.33,49.37,15688.0,41.4244,41.4244,41.3406,41.3741,15688.0
2019-09-24 14:30:00,49.37,49.42,49.18,49.26,45768.0,41.3741,41.416,41.2149,41.2819,45768.0
2019-09-24 14:40:00,49.25,49.27,49.16,49.24,23006.0,41.2735,41.2903,41.1981,41.2651,23006.0
2019-09-24 14:50:00,49.22,49.29,49.16,49.18,33949.0,41.2484,41.307,41.1981,41.2149,33949.0
2019-09-24 15:00:00,49.19,49.25,49.16,49.16,22385.0,41.2232,41.2735,41.1981,41.1981,22385.0
2019-09-24 15:10:00,49.16,49.28,49.15,49.19,17745.0,41.1981,41.2987,41.1897,41.2232,17745.0
2019-09-24 15:20:00,49.19,49.19,49.04,49.12,16674.0,41.2232,41.2232,41.0975,41.1646,16674.0
2019-09-24 15:30:00,49.1,49.1,49.02,49.05,42824.0,41.1478,41.1478,41.0808,41.1059,42824.0
2019-09-24 15:40:00,49.04,49.16,49.01,49.16,38020.0,41.0975,41.1981,41.0724,41.1981,38020.0
2019-09-24 15:50:00,49.15,49.18,49.04,49.11,164001.0,41.1897,41.2149,41.0975,41.1562,164001.0
2019-09-25 09:30:00,49.05,49.25,48.87,49.23,43039.0,41.1059,41.2735,40.9551,41.2568,43039.0
2019-09-25 09:40:00,49.22,49.22,49.0,49.09,33199.0,41.2484,41.2484,41.064,41.1394,33199.0
2019-09-25 09:50:00,49.08,49.09,48.87,48.92,29875.0,41.1311,41.1394,40.9551,40.997,29875.0
2019-09-25 10:00:00,48.89,49.0,48.58,48.92,40548.0,40.9718,41.064,40.712,40.997,40548.0
2019-09-25 10:10:00,48.93,48.98,48.85,48.89,17203.0,41.0054,41.0473,40.9383,40.9718,17203.0
2019-09-25 10:20:00,48.9,48.91,48.8,48.9,23336.0,40.9802,40.9886,40.8964,40.9802,23336.0
2019-09-25 10:30:00,48.89,48.99,48.88,48.97,22466.0,40.9718,41.0556,40.9635,41.0389,22466.0
2019-09-25 10:40:00,48.98,48.99,48.86,48.9,18362.0,41.0473,41.0556,40.9467,40.9802,18362.0
2019-09-25 10:50:00,48.9,49.02,48.81,48.96,32642.0,40.9802,41.0808,40.9048,41.0305,32642.0
2019-09-25 11:00:00,48.97,49.01,48.93,49.0,15093.0,41.0389,41.0724,41.0054,41.064,15093.0
2019-09-25 11:10:00,48.99,49.03,48.94,48.94,15296.0,41.0556,41.0892,41.0137,41.0137,15296.0
2019-09-25 11:20:00,48.95,49.11,48.95,49.0,15880.0,41.0221,41.1562,41.0221,41.064,15880.0
2019-09-25 11:30:00,49.0,49.01,48.91,48.95,11571.0,41.064,41.0724,40.9886,41.0221,11571.0
2019-09-25 11:40:00,48.96,49.04,48.95,48.97,7593.0,41.0305,41.0975,41.0221,41.0389,7593.0
2019-09-25 11:50:00,48.96,48.98,48.88,48.98,11495.0,41.0305,41.0473,40.9635,41.0473,11495.0
2019-09-25 12:00:00,48.99,49.08,48.93,49.04,13002.0,41.0556,41.1311,41.0054,41.0975,13002.0
2019-09-25 12:10:00,49.05,49.14,49.01,49.1,21018.0,41.1059,41.1813,41.0724,41.1478,21018.0
2019-09-25 12:20:00,49.1,49.15,49.06,49.14,14607.0,41.1478,41.1897,41.1143,41.1813,14607.0
2019-09-25 12:30:00,49.14,49.17,49.13,49.16,6800.0,41.1813,41.2065,41.173,41.1981,6800.0
2019-09-25 12:40:00,49.13,49.15,49.09,49.11,7616.0,41.173,41.1897,41.1394,41.1562,7616.0
2019-09-25 12:50:00,49.11,49.18,49.07,49.1,16309.0,41.1562,41.2149,41.1227,41.1478,16309.0
2019-09-25 13:00:00,49.1,49.16,49.08,49.15,8670.0,41.1478,41.1981,41.1311,41.1897,8670.0
2019-09-25 13:10:00,49.15,49.17,49.07,49.08,10299.0,41.1897,41.2065,41.1227,41.1311,10299.0
2019-09-25 13:20:00,49.07,49.15,49.06,49.15,6354.0,41.1227,41.1897,41.1143,41.1897,6354.0
2019-09-25 13:30:00,49.14,49.17,49.12,49.15,9782.0,41.1813,41.2065,41.1646,41.1897,9782.0
2019-09-25 13:40:00,49.16,49.22,49.15,49.19,5934.0,41.1981,41.2484,41.1897,41.2232,5934.0
2019-09-25 13:50:00,49.18,49.24,49.18,49.19,8997.0,41.2149,41.2651,41.2149,41.2232,8997.0
2019-09-25 14:00:00,49.19,49.32,49.19,49.31,16524.0,41.2232,41.3322,41.2232,41.3238,16524.0
2019-09-25 14:10:00,49.31,49.35,49.3,49.33,7084.0,41.3238,41.3573,41.3154,41.3406,7084.0
2019-09-25 14:20:00,49.34,49.34,49.31,49.32,7764.0,41.349,41.349,41.3238,41.3322,7764.0
2019-09-25 14:30:00,49.32,49.35,49.31,49.32,4832.0,41.3322,41.3573,41.3238,41.3322,4832.0
2019-09-25 14:40:00,49.32,49.45,49.32,49.45,16143.0,41.3322,41.4411,41.3322,41.4411,16143.0
2019-09-25 14:50:00,49.44,49.52,49.43,49.52,15810.0,41.4328,41.4998,41.4244,41.4998,15810.0
2019-09-25 15:00:00,49.52,49.6,49.5,49.57,20927.0,41.4998,41.5668,41.483,41.5417,20927.0
2019-09-25 15:10:00,49.58,49.66,49.58,49.65,15914.0,41.5501,41.6171,41.5501,41.6087,15914.0
2019-09-25 15:20:00,49.65,49.67,49.63,49.63,8130.0,41.6087,41.6255,41.592,41.592,8130.0
2019-09-25 15:30:00,49.63,49.68,49.6,49.68,26630.0,41.592,41.6339,41.5668,41.6339,26630.0
2019-09-25 15:40:00,49.68,49.73,49.65,49.72,25437.0,41.6339,41.6758,41.6087,41.6674,25437.0
2019-09-25 15:50:00,49.73,49.76,49.57,49.62,50239.0,41.6758,41.7009,41.5417,41.5836,50239.0
2019-09-26 09:30:00,49.4,49.49,48.94,48.94,47533.0,41.3992,41.4747,41.0137,41.0137,47533.0
2019-09-26 09:40:00,48.92,48.93,48.73,48.76,64910.0,40.997,41.0054,40.8377,40.8629,64910.0
2019-09-26 09:50:00,48.76,48.76,48.51,48.53,101291.0,40.8629,40.8629,40.6534,40.6701,101291.0
2019-09-26 10:00:00,48.52,48.67,48.5,48.53,120891.0,40.6618,40.7875,40.645,40.6701,120891.0
2019-09-26 10:10:00,48.53,48.53,48.36,48.41,69390.0,40.6701,40.6701,40.5277,40.5696,69390.0
2019-09-26 10:20:00,48.41,48.6,48.39,48.6,36082.0,40.5696,40.7288,40.5528,40.7288,36082.0
2019-09-26 10:30:00,48.6,48.61,48.51,48.61,34446.0,40.7288,40.7372,40.6534,40.7372,34446.0
2019-09-26 10:40:00,48.61,48.79,48.58,48.78,30025.0,40.7372,40.888,40.712,40.8796,30025.0
2019-09-26 10:50:00,48.77,48.8,48.55,48.6,34627.0,40.8713,40.8964,40.6869,40.7288,34627.0
2019-09-26 11:00:00,48.6,48.6,48.43,48.51,31573.0,40.7288,40.7288,40.5863,40.6534,31573.0
2019-09-26 11:10:00,48.51,48.51,48.36,48.41,22614.0,40.6534,40.6534,40.5277,40.5696,22614.0
2019-09-26 11:20:00,48.41,48.5,48.26,48.49,39964.0,40.5696,40.645,40.4439,40.6366,39964.0
2019-09-26 11:30:00,48.51,48.61,48.47,48.6,24228.0,40.6534,40.7372,40.6199,40.7288,24228.0
2019-09-26 11:40:00,48.59,48.62,48.49,48.51,18040.0,40.7204,40.7456,40.6366,40.6534,18040.0
2019-09-26 11:50:00,48.51,48.64,48.46,48.63,22243.0,40.6534,40.7623,40.6115,40.7539,22243.0
2019-09-26 12:00:00,48.62,48.79,48.61,48.77,21326.0,40.7456,40.888,40.7372,40.8713,21326.0
2019-09-26 12:10:00,48.75,48.81,48.74,48.79,18523.0,40.8545,40.9048,40.8461,40.888,18523.0
2019-09-26 12:20:00,48.79,48.88,48.74,48.85,19974.0,40.888,40.9635,40.8461,40.9383,19974.0
2019-09-26 12:30:00,48.85,48.87,48.75,48.87,18888.0,40.9383,40.9551,40.8545,40.9551,18888.0
2019-09-26 12:40:00,48.86,48.9,48.82,48.89,17249.0,40.9467,40.9802,40.9132,40.9718,17249.0
2019-09-26 12:50:00,48.9,48.95,48.84,48.89,20556.0,40.9802,41.0221,40.9299,40.9718,20556.0
2019-09-26 13:00:00,48.9,48.91,48.87,48.89,12427.0,40.9802,40.9886,40.9551,40.9718,12427.0
2019-09-26 13:10:00,48.89,48.89,48.81,48.83,16556.0,40.9718,40.9718,40.9048,40.9215,16556.0
2019-09-26 13:20:00,48.82,48.82,48.79,48.8,10112.0,40.9132,40.9132,40.888,40.8964,10112.0
2019-09-26 13:30:00,48.8,48.88,48.77,48.87,14609.0,40.8964,40.9635,40.8713,40.9551,14609.0
2019-09-26 13:40:00,48.86,48.89,48.83,48.86,13029.0,40.9467,40.9718,40.9215,40.9467,13029.0
2019-09-26 13:50:00,48.86,48.91,48.82,48.91,15094.0,40.9467,40.9886,40.9132,40.9886,15094.0
2019-09-26 14:00:00,48.91,48.98,48.87,48.98,19625.0,40.9886,41.0473,40.9551,41.0473,19625.0
2019-09-26 14:10:00,48.98,48.98,48.9,48.93,21760.0,41.0473,41.0473,40.9802,41.0054,21760.0
2019-09-26 14:20:00,48.93,48.93,48.84,48.85,18775.0,41.0054,41.0054,40.9299,40.9383,18775.0
2019-09-26 14:30:00,48.86,48.87,48.83,48.83,20808.0,40.9467,40.9551,40.9215,40.9215,20808.0
2019-09-26 14:40:00,48.83,48.89,48.83,48.89,9033.0,40.9215,40.9718,40.9215,40.9718,9033.0
2019-09-26 14:50:00,48.88,48.88,48.75,48.76,18214.0,40.9635,40.9635,40.8545,40.8629,18214.0
2019-09-26 15:00:00,48.76,48.88,48.76,48.86,13352.0,40.8629,40.9635,40.8629,40.9467,13352.0
2019-09-26 15:10:00,48.86,48.91,48.84,48.91,16959.0,40.9467,40.9886,40.9299,40.9886,16959.0
2019-09-26 15:20:00,48.92,49.04,48.89,48.95,48126.0,40.997,41.0975,40.9718,41.0221,48126.0
2019-09-26 15:30:00,48.95,49.09,48.93,48.98,33526.0,41.0221,41.1394,41.0054,41.0473,33526.0
2019-09-26 15:40:00,48.97,48.98,48.88,48.95,35423.0,41.0389,41.0473,40.9635,41.0221,35423.0
2019-09-26 15:50:00,48.94,48.95,48.74,48.82,145223.0,41.0137,41.0221,40.8461,40.9132,145223.0
2019-09-27 09:30:00,49.0,49.06,48.91,48.98,62866.0,41.064,41.1143,40.9886,41.0473,62866.0
2019-09-27 09:40:00,48.99,49.12,48.98,49.11,33372.0,41.0556,41.1646,41.0473,41.1562,33372.0
2019-09-27 09:50:00,49.12,49.13,48.78,48.89,37230.0,41.1646,41.173,40.8796,40.9718,37230.0
2019-09-27 10:00:00,48.9,48.94,48.75,48.78,65158.0,40.9802,41.0137,40.8545,40.8796,65158.0
2019-09-27 10:10:00,48.77,49.1,48.76,49.1,67339.0,40.8713,41.1478,40.8629,41.1478,67339.0
2019-09-27 10:20:00,49.1,49.21,49.07,49.2,35449.0,41.1478,41.24,41.1227,41.2316,35449.0
2019-09-27 10:30:00,49.19,49.25,49.07,49.19,30043.0,41.2232,41.2735,41.1227,41.2232,30043.0
2019-09-27 10:40:00,49.2,49.25,49.17,49.23,25982.0,41.2316,41.2735,41.2065,41.2568,25982.0
2019-09-27 10:50:00,49.23,49.32,49.21,49.3,37396.0,41.2568,41.3322,41.24,41.3154,37396.0
2019-09-27 11:00:00,49.29,49.35,49.27,49.3,25937.0,41.307,41.3573,41.2903,41.3154,25937.0
2019-09-27 11:10:00,49.31,49.38,49.26,49.27,28937.0,41.3238,41.3825,41.2819,41.2903,28937.0
2019-09-27 11:20:00,49.27,49.39,49.27,49.36,23127.0,41.2903,41.3909,41.2903,41.3657,23127.0
2019-09-27 11:30:00,49.35,49.4,48.86,49.07,84094.0,41.3573,41.3992,40.9467,41.1227,84094.0
2019-09-27 11:40:00,49.07,49.18,49.01,49.16,45632.0,41.1227,41.2149,41.0724,41.1981,45632.0
2019-09-27 11:50:00,49.16,49.47,49.12,49.36,39375.0,41.1981,41.4579,41.1646,41.3657,39375.0
2019-09-27 12:00:00,49.35,49.37,49.24,49.29,24002.0,41.3573,41.3741,41.2651,41.307,24002.0
2019-09-27 12:10:00,49.29,49.37,49.22,49.22,24825.0,41.307,41.3741,41.2484,41.2484,24825.0
2019-09-27 12:20:00,49.21,49.31,49.21,49.29,16738.0,41.24,41.3238,41.24,41.307,16738.0
2019-09-27 12:30:00,49.29,49.3,49.23,49.27,20426.0,41.307,41.3154,41.2568,41.2903,20426.0
2019-09-27 12:40:00,49.28,49.33,49.17,49.17,31626.0,41.2987,41.3406,41.2065,41.2065,31626.0
2019-09-27 12:50:00,49.17,49.24,49.06,49.06,21196.0,41.2065,41.2651,41.1143,41.1143,21196.0
2019-09-27 13:00:00,49.06,49.14,49.02,49.12,41383.0,41.1143,41.1813,41.0808,41.1646,41383.0
2019-09-27 13:10:00,49.12,49.16,49.01,49.04,21575.0,41.1646,41.1981,41.0724,41.0975,21575.0
2019-09-27 13:20:00,49.05,49.07,48.97,49.04,16962.0,41.1059,41.1227,41.0389,41.0975,16962.0
2019-09-27 13:30:00,49.04,49.04,48.93,48.98,15293.0,41.0975,41.0975,41.0054,41.0473,15293.0
2019-09-27 13:40:00,48.99,49.04,48.94,48.94,20237.0,41.0556,41.0975,41.0137,41.0137,20237.0
2019-09-27 13:50:00,48.93,49.01,48.87,48.99,19446.0,41.0054,41.0724,40.9551,41.0556,19446.0
2019-09-27 14:00:00,49.0,49.0,48.88,48.88,17753.0,41.064,41.064,40.9635,40.9635,17753.0
2019-09-27 14:10:00,48.87,48.92,48.83,48.88,15687.0,40.9551,40.997,40.9215,40.9635,15687.0
2019-09-27 14:20:00,48.88,48.91,48.81,48.84,22005.0,40.9635,40.9886,40.9048,40.9299,22005.0
2019-09-27 14:30:00,48.82,48.85,48.77,48.77,24923.0,40.9132,40.9383,40.8713,40.8713,24923.0
2019-09-27 14:40:00,48.77,48.84,48.68,48.68,19904.0,40.8713,40.9299,40.7958,40.7958,19904.0
2019-09-27 14:50:00,48.67,48.73,48.62,48.69,21007.0,40.7875,40.8377,40.7456,40.8042,21007.0
2019-09-27 15:00:00,48.7,48.78,48.63,48.68,19531.0,40.8126,40.8796,40.7539,40.7958,19531.0
2019-09-27 15:10:00,48.68,48.79,48.66,48.76,27908.0,40.7958,40.888,40.7791,40.8629,27908.0
2019-09-27 15:20:00,48.76,48.78,48.7,48.72,31583.0,40.8629,40.8796,40.8126,40.8294,31583.0
2019-09-27 15:30:00,48.71,48.84,48.71,48.8,35227.0,40.821,40.9299,40.821,40.8964,35227.0
2019-09-27 15:40:00,48.79,48.83,48.74,48.79,28350.0,40.888,40.9215,40.8461,40.888,28350.0
2019-09-27 15:50:00,48.79,48.92,48.78,48.85,91137.0,40.888,40.997,40.8796,40.9383,91137.0
2019-09-30 09:30:00,48.96,49.37,48.96,49.17,32807.0,41.0305,41.3741,41.0305,41.2065,32807.0
2019-09-30 09:40:00,49.17,49.3,49.14,49.28,27045.0,41.2065,41.3154,41.1813,41.2987,27045.0
2019-09-30 09:50:00,49.28,49.33,49.15,49.2,30142.0,41.2987,41.3406,41.1897,41.2316,30142.0
2019-09-30 10:00:00,49.2,49.3,49.2,49.25,19143.0,41.2316,41.3154,41.2316,41.2735,19143.0
2019-09-30 10:10:00,49.25,49.46,49.25,49.37,28112.0,41.2735,41.4495,41.2735,41.3741,28112.0
2019-09-30 10:20:00,49.37,49.41,49.33,49.36,21682.0,41.3741,41.4076,41.3406,41.3657,21682.0
2019-09-30 10:30:00,49.35,49.41,49.34,49.39,18447.0,41.3573,41.4076,41.349,41.3909,18447.0
2019-09-30 10:40:00,49.39,49.42,49.32,49.36,20418.0,41.3909,41.416,41.3322,41.3657,20418.0
2019-09-30 10:50:00,49.35,49.48,49.35,49.43,18468.0,41.3573,41.4663,41.3573,41.4244,18468.0
2019-09-30 11:00:00,49.43,49.47,49.31,49.45,23731.0,41.4244,41.4579,41.3238,41.4411,23731.0
2019-09-30 11:10:00,49.46,49.48,49.4,49.4,18451.0,41.4495,41.4663,41.3992,41.3992,18451.0
2019-09-30 11:20:00,49.4,49.52,49.4,49.48,23074.0,41.3992,41.4998,41.3992,41.4663,23074.0
2019-09-30 11:30:00,49.49,49.54,49.48,49.5,18846.0,41.4747,41.5166,41.4663,41.483,18846.0
2019-09-30 11:40:00,49.5,49.58,49.5,49.52,15984.0,41.483,41.5501,41.483,41.4998,15984.0
2019-09-30 11:50:00,49.52,49.53,49.47,49.49,15755.0,41.4998,41.5082,41.4579,41.4747,15755.0
2019-09-30 12:00:00,49.5,49.56,49.5,49.56,13522.0,41.483,41.5333,41.483,41.5333,13522.0
2019-09-30 12:10:00,49.55,49.55,49.5,49.52,19767.0,41.5249,41.5249,41.483,41.4998,19767.0
2019-09-30 12:20:00,49.52,49.58,49.51,49.57,18689.0,41.4998,41.5501,41.4914,41.5417,18689.0
2019-09-30 12:30:00,49.57,49.59,49.53,49.54,15399.0,41.5417,41.5585,41.5082,41.5166,15399.0
2019-09-30 12:40:00,49.54,49.58,49.54,49.56,10670.0,41.5166,41.5501,41.5166,41.5333,10670.0
2019-09-30 12:50:00,49.56,49.59,49.53,49.56,12157.0,41.5333,41.5585,41.5082,41.5333,12157.0
2019-09-30 13:00:00,49.57,49.6,49.56,49.59,14489.0,41.5417,41.5668,41.5333,41.5585,14489.0
2019-09-30 13:10:00,49.59,49.59,49.58,49.59,3500.0,41.5585,41.5585,41.5501,41.5585,3500.0
2019-09-30 13:20:00,49.6,49.66,49.6,49.62,18249.0,41.5668,41.6171,41.5668,41.5836,18249.0
2019-09-30 13:30:00,49.62,49.62,49.54,49.59,16821.0,41.5836,41.5836,41.5166,41.5585,16821.0
2019-09-30 13:40:00,49.59,49.64,49.55,49.64,14150.0,41.5585,41.6004,41.5249,41.6004,14150.0
2019-09-30 13:50:00,49.64,49.65,49.57,49.57,16442.0,41.6004,41.6087,41.5417,41.5417,16442.0
2019-09-30 14:00:00,49.56,49.59,49.53,49.59,17983.0,41.5333,41.5585,41.5082,41.5585,17983.0
2019-09-30 14:10:00,49.58,49.59,49.56,49.57,13664.0,41.5501,41.5585,41.5333,41.5417,13664.0
2019-09-30 14:20:00,49.57,49.6,49.56,49.57,9112.0,41.5417,41.5668,41.5333,41.5417,9112.0
2019-09-30 14:30:00,49.57,49.57,49.53,49.53,12220.0,41.5417,41.5417,41.5082,41.5082,12220.0
2019-09-30 14:40:00,49.53,49.58,49.52,49.57,13158.0,41.5082,41.5501,41.4998,41.5417,13158.0
2019-09-30 14:50:00,49.56,49.56,49.46,49.47,15273.0,41.5333,41.5333,41.4495,41.4579,15273.0
2019-09-30 15:00:00,49.46,49.47,49.43,49.47,14983.0,41.4495,41.4579,41.4244,41.4579,14983.0
2019-09-30 15:10:00,49.47,49.49,49.46,49.48,19802.0,41.4579,41.4747,41.4495,41.4663,19802.0
2019-09-30 15:20:00,49.48,49.53,49.43,49.43,19392.0,41.4663,41.5082,41.4244,41.4244,19392.0
2019-09-30 15:30:00,49.43,49.46,49.35,49.46,29379.0,41.4244,41.4495,41.3573,41.4495,29379.0
2019-09-30 15:40:00,49.46,49.56,49.44,49.48,44341.0,41.4495,41.5333,41.4328,41.4663,44341.0
2019-09-30 15:50:00,49.47,49.54,49.3,49.42,137052.0,41.4579,41.5166,41.3154,41.416,137052.0
2019-10-01 09:30:00,49.65,49.85,49.57,49.61,33751.0,41.6087,41.7764,41.5417,41.5752,33751.0
2019-10-01 09:40:00,49.62,49.68,49.57,49.64,22576.0,41.5836,41.6339,41.5417,41.6004,22576.0
2019-10-01 09:50:00,49.64,49.64,49.44,49.46,29293.0,41.6004,41.6004,41.4328,41.4495,29293.0
2019-10-01 10:00:00,49.46,49.47,49.05,49.06,99292.0,41.4495,41.4579,41.1059,41.1143,99292.0
2019-10-01 10:10:00,49.04,49.1,48.84,48.84,54566.0,41.0975,41.1478,40.9299,40.9299,54566.0
2019-10-01 10:20:00,48.84,48.85,48.68,48.78,49237.0,40.9299,40.9383,40.7958,40.8796,49237.0
2019-10-01 10:30:00,48.77,48.82,48.67,48.71,48900.0,40.8713,40.9132,40.7875,40.821,48900.0
2019-10-01 10:40:00,48.71,48.71,48.53,48.53,34134.0,40.821,40.821,40.6701,40.6701,34134.0
2019-10-01 10:50:00,48.5,48.63,48.33,48.36,38043.0,40.645,40.7539,40.5025,40.5277,38043.0
2019-10-01 11:00:00,48.33,48.44,48.26,48.42,29981.0,40.5025,40.5947,40.4439,40.578,29981.0
2019-10-01 11:10:00,48.41,48.42,48.35,48.39,21235.0,40.5696,40.578,40.5193,40.5528,21235.0
2019-10-01 11:20:00,48.4,48.43,48.39,48.41,22417.0,40.5612,40.5863,40.5528,40.5696,22417.0
2019-10-01 11:30:00,48.41,48.46,48.34,48.35,32833.0,40.5696,40.6115,40.5109,40.5193,32833.0
2019-10-01 11:40:00,48.36,48.36,48.21,48.21,31326.0,40.5277,40.5277,40.402,40.402,31326.0
2019-10-01 11:50:00,48.2,48.25,48.15,48.22,20287.0,40.3936,40.4355,40.3517,40.4103,20287.0
2019-10-01 12:00:00,48.18,48.18,48.08,48.09,13493.0,40.3768,40.3768,40.293,40.3014,13493.0
2019-10-01 12:10:00,48.08,48.11,47.99,48.09,27510.0,40.293,40.3182,40.2176,40.3014,27510.0
2019-10-01 12:20:00,48.12,48.15,48.05,48.07,14981.0,40.3265,40.3517,40.2679,40.2846,14981.0
2019-10-01 12:30:00,48.08,48.17,48.06,48.1,15240.0,40.293,40.3684,40.2763,40.3098,15240.0
2019-10-01 12:40:00,48.09,48.17,48.09,48.1,10417.0,40.3014,40.3684,40.3014,40.3098,10417.0
2019-10-01 12:50:00,48.1,48.11,47.97,47.97,19409.0,40.3098,40.3182,40.2008,40.2008,19409.0
2019-10-01 13:00:00,47.97,47.97,47.86,47.89,17904.0,40.2008,40.2008,40.1087,40.1338,17904.0
2019-10-01 13:10:00,47.88,47.9,47.83,47.88,16178.0,40.1254,40.1422,40.0835,40.1254,16178.0
2019-10-01 13:20:00,47.88,47.9,47.72,47.73,39806.0,40.1254,40.1422,39.9913,39.9997,39806.0
2019-10-01 13:30:00,47.73,47.73,47.57,47.59,41096.0,39.9997,39.9997,39.8656,39.8824,41096.0
2019-10-01 13:40:00,47.6,47.6,47.51,47.55,48899.0,39.8908,39.8908,39.8153,39.8489,48899.0
2019-10-01 13:50:00,47.55,47.55,47.47,47.49,25562.0,39.8489,39.8489,39.7818,39.7986,25562.0
2019-10-01 14:00:00,47.49,47.49,47.37,47.37,68745.0,39.7986,39.7986,39.698,39.698,68745.0
2019-10-01 14:10:00,47.38,47.49,47.38,47.49,23628.0,39.7064,39.7986,39.7064,39.7986,23628.0
2019-10-01 14:20:00,47.51,47.76,47.51,47.76,45215.0,39.8153,40.0248,39.8153,40.0248,45215.0
2019-10-01 14:30:00,47.76,47.86,47.75,47.84,28963.0,40.0248,40.1087,40.0165,40.0919,28963.0
2019-10-01 14:40:00,47.85,48.0,47.84,47.94,39035.0,40.1003,40.226,40.0919,40.1757,39035.0
2019-10-01 14:50:00,47.94,47.94,47.84,47.86,21839.0,40.1757,40.1757,40.0919,40.1087,21839.0
2019-10-01 15:00:00,47.86,47.93,47.83,47.93,20229.0,40.1087,40.1673,40.0835,40.1673,20229.0
2019-10-01 15:10:00,47.93,47.93,47.77,47.83,29926.0,40.1673,40.1673,40.0332,40.0835,29926.0
2019-10-01 15:20:00,47.84,48.01,47.83,48.0,27218.0,40.0919,40.2344,40.0835,40.226,27218.0
2019-10-01 15:30:00,47.99,47.99,47.85,47.86,55832.0,40.2176,40.2176,40.1003,40.1087,55832.0
2019-10-01 15:40:00,47.86,47.86,47.75,47.76,66699.0,40.1087,40.1087,40.0165,40.0248,66699.0
2019-10-01 15:50:00,47.77,47.86,47.73,47.75,170490.0,40.0332,40.1087,39.9997,40.0165,170490.0
2019-10-02 09:30:00,47.35,47.36,46.82,46.88,105245.0,39.6812,39.6896,39.2371,39.2874,105245.0
2019-10-02 09:40:00,46.87,46.96,46.69,46.91,87238.0,39.279,39.3544,39.1281,39.3125,87238.0
2019-10-02 09:50:00,46.88,46.9,46.69,46.83,87657.0,39.2874,39.3041,39.1281,39.2455,87657.0
2019-10-02 10:00:00,46.81,46.95,46.69,46.93,74850.0,39.2287,39.346,39.1281,39.3293,74850.0
2019-10-02 10:10:00,46.93,47.08,46.92,46.99,55082.0,39.3293,39.455,39.3209,39.3796,55082.0
2019-10-02 10:20:00,46.99,47.0,46.82,46.86,40993.0,39.3796,39.3879,39.2371,39.2706,40993.0
2019-10-02 10:30:00,46.85,46.85,46.65,46.71,67648.0,39.2622,39.2622,39.0946,39.1449,67648.0
2019-10-02 10:40:00,46.71,46.72,46.51,46.53,71368.0,39.1449,39.1533,38.9773,38.9941,71368.0
2019-10-02 10:50:00,46.53,46.6,46.48,46.49,112230.0,38.9941,39.0527,38.9522,38.9605,112230.0
2019-10-02 11:00:00,46.49,46.56,46.44,46.54,74131.0,38.9605,39.0192,38.9186,39.0024,74131.0
2019-10-02 11:10:00,46.53,46.54,46.39,46.46,71041.0,38.9941,39.0024,38.8767,38.9354,71041.0
2019-10-02 11:20:00,46.47,46.52,46.36,46.38,68182.0,38.9438,38.9857,38.8516,38.8683,68182.0
2019-10-02 11:30:00,46.39,46.44,46.25,46.33,90209.0,38.8767,38.9186,38.7594,38.8264,90209.0
2019-10-02 11:40:00,46.33,46.33,46.17,46.17,72727.0,38.8264,38.8264,38.6924,38.6924,72727.0
2019-10-02 11:50:00,46.17,46.24,46.12,46.21,103069.0,38.6924,38.751,38.6505,38.7259,103069.0
2019-10-02 12:00:00,46.2,46.37,46.14,46.31,47230.0,38.7175,38.86,38.6672,38.8097,47230.0
2019-10-02 12:10:00,46.31,46.41,46.27,46.36,58622.0,38.8097,38.8935,38.7762,38.8516,58622.0
2019-10-02 12:20:00,46.36,46.38,46.27,46.38,40161.0,38.8516,38.8683,38.7762,38.8683,40161.0
2019-10-02 12:30:00,46.38,46.39,46.16,46.2,46138.0,38.8683,38.8767,38.684,38.7175,46138.0
2019-10-02 12:40:00,46.2,46.21,46.08,46.09,38169.0,38.7175,38.7259,38.6169,38.6253,38169.0
2019-10-02 12:50:00,46.09,46.11,46.01,46.1,31122.0,38.6253,38.6421,38.5583,38.6337,31122.0
2019-10-02 13:00:00,46.1,46.24,46.05,46.24,60742.0,38.6337,38.751,38.5918,38.751,60742.0
2019-10-02 13:10:00,46.24,46.35,46.24,46.26,79955.0,38.751,38.8432,38.751,38.7678,79955.0
2019-10-02 13:20:00,46.25,46.29,46.22,46.25,48634.0,38.7594,38.7929,38.7343,38.7594,48634.0
2019-10-02 13:30:00,46.25,46.25,46.13,46.24,44094.0,38.7594,38.7594,38.6588,38.751,44094.0
2019-10-02 13:40:00,46.24,46.26,46.17,46.22,30393.0,38.751,38.7678,38.6924,38.7343,30393.0
2019-10-02 13:50:00,46.22,46.25,46.17,46.22,39812.0,38.7343,38.7594,38.6924,38.7343,39812.0
2019-10-02 14:00:00,46.21,46.25,46.13,46.18,49038.0,38.7259,38.7594,38.6588,38.7007,49038.0
2019-10-02 14:10:00,46.19,46.26,46.13,46.26,50357.0,38.7091,38.7678,38.6588,38.7678,50357.0
2019-10-02 14:20:00,46.26,46.3,46.23,46.25,47678.0,38.7678,38.8013,38.7426,38.7594,47678.0
2019-10-02 14:30:00,46.25,46.32,46.23,46.32,32476.0,38.7594,38.8181,38.7426,38.8181,32476.0
2019-10-02 14:40:00,46.32,46.44,46.31,46.42,78263.0,38.8181,38.9186,38.8097,38.9019,78263.0
2019-10-02 14:50:00,46.41,46.51,46.37,46.47,38413.0,38.8935,38.9773,38.86,38.9438,38413.0
2019-10-02 15:00:00,46.5,46.51,46.35,46.42,36305.0,38.9689,38.9773,38.8432,38.9019,36305.0
2019-10-02 15:10:00,46.43,46.62,46.43,46.59,60604.0,38.9103,39.0695,38.9103,39.0443,60604.0
2019-10-02 15:20:00,46.6,46.66,46.56,46.56,46414.0,39.0527,39.103,39.0192,39.0192,46414.0
2019-10-02 15:30:00,46.55,46.61,46.5,46.54,53785.0,39.0108,39.0611,38.9689,39.0024,53785.0
2019-10-02 15:40:00,46.55,46.64,46.47,46.48,66799.0,39.0108,39.0862,38.9438,38.9522,66799.0
2019-10-02 15:50:00,46.47,46.64,46.43,46.59,197596.0,38.9438,39.0862,38.9103,39.0443,197596.0
2019-10-03 09:30:00,46.32,46.41,45.95,46.27,50772.0,39.1068,39.1828,38.7944,39.0646,50772.0
2019-10-03 09:40:00,46.27,46.53,46.17,46.52,33423.0,39.0646,39.2841,38.9801,39.2756,33423.0
2019-10-03 09:50:00,46.54,46.58,46.46,46.5,25656.0,39.2925,39.3263,39.225,39.2587,25656.0
2019-10-03 10:00:00,46.49,46.49,45.7,45.82,70358.0,39.2503,39.2503,38.5833,38.6846,70358.0
2019-10-03 10:10:00,45.81,45.98,45.73,45.92,51938.0,38.6762,38.8197,38.6086,38.7691,51938.0
2019-10-03 10:20:00,45.9,46.33,45.9,46.19,79997.0,38.7522,39.1152,38.7522,38.997,79997.0
2019-10-03 10:30:00,46.19,46.39,46.13,46.32,30814.0,38.997,39.1659,38.9464,39.1068,30814.0
2019-10-03 10:40:00,46.3,46.33,46.17,46.2,18520.0,39.0899,39.1152,38.9801,39.0055,18520.0
2019-10-03 10:50:00,46.21,46.47,46.13,46.44,23234.0,39.0139,39.2334,38.9464,39.2081,23234.0
2019-10-03 11:00:00,46.43,46.82,46.39,46.76,82635.0,39.1996,39.5289,39.1659,39.4782,82635.0
2019-10-03 11:10:00,46.77,46.89,46.68,46.85,43469.0,39.4867,39.588,39.4107,39.5542,43469.0
2019-10-03 11:20:00,46.85,46.85,46.66,46.7,19752.0,39.5542,39.5542,39.3938,39.4276,19752.0
2019-10-03 11:30:00,46.72,46.75,46.61,46.65,21815.0,39.4445,39.4698,39.3516,39.3854,21815.0
2019-10-03 11:40:00,46.67,46.72,46.61,46.66,21918.0,39.4023,39.4445,39.3516,39.3938,21918.0
2019-10-03 11:50:00,46.67,46.75,46.64,46.67,13747.0,39.4023,39.4698,39.3769,39.4023,13747.0
2019-10-03 12:00:00,46.67,46.81,46.67,46.75,15690.0,39.4023,39.5205,39.4023,39.4698,15690.0
2019-10-03 12:10:00,46.77,46.82,46.66,46.69,18103.0,39.4867,39.5289,39.3938,39.4192,18103.0
2019-10-03 12:20:00,46.69,46.87,46.69,46.82,25694.0,39.4192,39.5711,39.4192,39.5289,25694.0
2019-10-03 12:30:00,46.81,46.91,46.8,46.91,15623.0,39.5205,39.6049,39.512,39.6049,15623.0
2019-10-03 12:40:00,46.89,46.98,46.88,46.94,17244.0,39.588,39.664,39.5796,39.6302,17244.0
2019-10-03 12:50:00,46.94,46.97,46.9,46.93,18551.0,39.6302,39.6555,39.5964,39.6218,18551.0
2019-10-03 13:00:00,46.97,46.97,46.88,46.9,13665.0,39.6555,39.6555,39.5796,39.5964,13665.0
2019-10-03 13:10:00,46.9,46.94,46.88,46.91,17721.0,39.5964,39.6302,39.5796,39.6049,17721.0
2019-10-03 13:20:00,46.9,46.94,46.87,46.87,17614.0,39.5964,39.6302,39.5711,39.5711,17614.0
2019-10-03 13:30:00,46.87,46.93,46.85,46.88,10631.0,39.5711,39.6218,39.5542,39.5796,10631.0
2019-10-03 13:40:00,46.92,47.03,46.92,47.0,21718.0,39.6133,39.7062,39.6133,39.6809,21718.0
2019-10-03 13:50:00,47.01,47.01,46.94,46.99,26112.0,39.6893,39.6893,39.6302,39.6724,26112.0
2019-10-03 14:00:00,47.0,47.0,46.89,46.9,19363.0,39.6809,39.6809,39.588,39.5964,19363.0
2019-10-03 14:10:00,46.9,46.97,46.89,46.94,12625.0,39.5964,39.6555,39.588,39.6302,12625.0
2019-10-03 14:20:00,46.94,47.02,46.94,46.97,17517.0,39.6302,39.6978,39.6302,39.6555,17517.0
2019-10-03 14:30:00,46.98,46.98,46.91,46.91,18667.0,39.664,39.664,39.6049,39.6049,18667.0
2019-10-03 14:40:00,46.91,46.99,46.9,46.97,11730.0,39.6049,39.6724,39.5964,39.6555,11730.0
2019-10-03 14:50:00,46.99,47.01,46.95,46.95,9573.0,39.6724,39.6893,39.6387,39.6387,9573.0
2019-10-03 15:00:00,46.96,46.97,46.92,46.95,16860.0,39.6471,39.6555,39.6133,39.6387,16860.0
2019-10-03 15:10:00,46.94,46.99,46.92,46.94,19784.0,39.6302,39.6724,39.6133,39.6302,19784.0
2019-10-03 15:20:00,46.93,46.97,46.91,46.95,12724.0,39.6218,39.6555,39.6049,39.6387,12724.0
2019-10-03 15:30:00,46.95,46.96,46.88,46.96,23138.0,39.6387,39.6471,39.5796,39.6471,23138.0
2019-10-03 15:40:00,46.96,47.0,46.91,46.91,37473.0,39.6471,39.6809,39.6049,39.6049,37473.0
2019-10-03 15:50:00,46.9,47.06,46.88,47.06,101735.0,39.5964,39.7315,39.5796,39.7315,101735.0
2019-10-04 09:30:00,47.27,47.47,47.13,47.25,30794.0,39.9088,40.0777,39.7906,39.8919,30794.0
2019-10-04 09:40:00,47.22,47.27,47.12,47.19,28726.0,39.8666,39.9088,39.7822,39.8413,28726.0
2019-10-04 09:50:00,47.21,47.34,47.14,47.32,23885.0,39.8582,39.9679,39.7991,39.951,23885.0
2019-10-04 10:00:00,47.33,47.4,47.14,47.15,20041.0,39.9595,40.0186,39.7991,39.8075,20041.0
2019-10-04 10:10:00,47.13,47.13,47.01,47.1,43071.0,39.7906,39.7906,39.6893,39.7653,43071.0
2019-10-04 10:20:00,47.12,47.21,47.06,47.06,27223.0,39.7822,39.8582,39.7315,39.7315,27223.0
2019-10-04 10:30:00,47.05,47.07,46.96,46.99,29903.0,39.7231,39.74,39.6471,39.6724,29903.0
2019-10-04 10:40:00,46.99,47.12,46.98,47.12,17145.0,39.6724,39.7822,39.664,39.7822,17145.0
2019-10-04 10:50:00,47.13,47.16,47.05,47.05,21936.0,39.7906,39.816,39.7231,39.7231,21936.0
2019-10-04 11:00:00,47.06,47.12,46.96,47.05,38208.0,39.7315,39.7822,39.6471,39.7231,38208.0
2019-10-04 11:10:00,47.05,47.13,47.02,47.09,20667.0,39.7231,39.7906,39.6978,39.7569,20667.0
2019-10-04 11:20:00,47.1,47.15,47.05,47.08,23189.0,39.7653,39.8075,39.7231,39.7484,23189.0
2019-10-04 11:30:00,47.09,47.1,47.06,47.07,47751.0,39.7569,39.7653,39.7315,39.74,47751.0
2019-10-04 11:40:00,47.07,47.07,47.02,47.05,28574.0,39.74,39.74,39.6978,39.7231,28574.0
2019-10-04 11:50:00,47.04,47.08,47.01,47.01,36822.0,39.7146,39.7484,39.6893,39.6893,36822.0
2019-10-04 12:00:00,47.0,47.01,46.97,46.98,23258.0,39.6809,39.6893,39.6555,39.664,23258.0
2019-10-04 12:10:00,46.98,47.02,46.98,47.01,16930.0,39.664,39.6978,39.664,39.6893,16930.0
2019-10-04 12:20:00,47.0,47.1,47.0,47.04,17760.0,39.6809,39.7653,39.6809,39.7146,17760.0
2019-10-04 12:30:00,47.06,47.08,47.05,47.08,16390.0,39.7315,39.7484,39.7231,39.7484,16390.0
2019-10-04 12:40:00,47.08,47.08,47.01,47.04,13082.0,39.7484,39.7484,39.6893,39.7146,13082.0
2019-10-04 12:50:00,47.04,47.05,47.0,47.03,12726.0,39.7146,39.7231,39.6809,39.7062,12726.0
2019-10-04 13:00:00,47.02,47.02,46.95,46.97,21348.0,39.6978,39.6978,39.6387,39.6555,21348.0
2019-10-04 13:10:00,46.98,47.14,46.98,47.14,24282.0,39.664,39.7991,39.664,39.7991,24282.0
2019-10-04 13:20:00,47.15,47.16,47.1,47.12,15680.0,39.8075,39.816,39.7653,39.7822,15680.0
2019-10-04 13:30:00,47.13,47.16,47.12,47.12,17101.0,39.7906,39.816,39.7822,39.7822,17101.0
2019-10-04 13:40:00,47.12,47.19,47.12,47.12,32448.0,39.7822,39.8413,39.7822,39.7822,32448.0
2019-10-04 13:50:00,47.12,47.12,47.07,47.09,10253.0,39.7822,39.7822,39.74,39.7569,10253.0
2019-10-04 14:00:00,47.09,47.11,47.04,47.05,12995.0,39.7569,39.7737,39.7146,39.7231,12995.0
2019-10-04 14:10:00,47.11,47.2,47.11,47.18,14747.0,39.7737,39.8497,39.7737,39.8328,14747.0
2019-10-04 14:20:00,47.19,47.23,47.16,47.21,19344.0,39.8413,39.8751,39.816,39.8582,19344.0
2019-10-04 14:30:00,47.21,47.27,47.21,47.26,16856.0,39.8582,39.9088,39.8582,39.9004,16856.0
2019-10-04 14:40:00,47.27,47.31,47.27,47.28,16679.0,39.9088,39.9426,39.9088,39.9173,16679.0
2019-10-04 14:50:00,47.27,47.29,47.24,47.27,14851.0,39.9088,39.9257,39.8835,39.9088,14851.0
2019-10-04 15:00:00,47.28,47.3,47.26,47.3,12227.0,39.9173,39.9342,39.9004,39.9342,12227.0
2019-10-04 15:10:00,47.31,47.38,47.29,47.38,29241.0,39.9426,40.0017,39.9257,40.0017,29241.0
2019-10-04 15:20:00,47.38,47.38,47.3,47.36,39472.0,40.0017,40.0017,39.9342,39.9848,39472.0
2019-10-04 15:30:00,47.36,47.44,47.35,47.44,35273.0,39.9848,40.0524,39.9764,40.0524,35273.0
2019-10-04 15:40:00,47.44,47.5,47.42,47.48,40288.0,40.0524,40.103,40.0355,40.0861,40288.0
2019-10-04 15:50:00,47.48,47.63,47.4,47.52,161806.0,40.0861,40.2128,40.0186,40.1199,161806.0
2019-10-07 09:30:00,47.38,47.56,47.32,47.37,28373.0,40.0017,40.1537,39.951,39.9933,28373.0
2019-10-07 09:40:00,47.35,47.46,47.32,47.46,11728.0,39.9764,40.0692,39.951,40.0692,11728.0
2019-10-07 09:50:00,47.55,47.65,47.53,47.58,15635.0,40.1452,40.2297,40.1283,40.1706,15635.0
2019-10-07 10:00:00,47.6,47.68,47.51,47.67,5950.0,40.1874,40.255,40.1115,40.2465,5950.0
2019-10-07 10:10:00,47.66,47.69,47.59,47.59,8264.0,40.2381,40.2634,40.179,40.179,8264.0
2019-10-07 10:20:00,47.6,47.73,47.6,47.68,10786.0,40.1874,40.2972,40.1874,40.255,10786.0
2019-10-07 10:30:00,47.68,47.7,47.59,47.59,12023.0,40.255,40.2719,40.179,40.179,12023.0
2019-10-07 10:40:00,47.6,47.69,47.6,47.64,8200.0,40.1874,40.2634,40.1874,40.2212,8200.0
2019-10-07 10:50:00,47.65,47.72,47.65,47.68,8968.0,40.2297,40.2888,40.2297,40.255,8968.0
2019-10-07 11:00:00,47.68,47.85,47.68,47.84,13502.0,40.255,40.3985,40.255,40.3901,13502.0
2019-10-07 11:10:00,47.83,47.84,47.73,47.78,23847.0,40.3816,40.3901,40.2972,40.3394,23847.0
2019-10-07 11:20:00,47.79,47.8,47.69,47.73,15096.0,40.3479,40.3563,40.2634,40.2972,15096.0
2019-10-07 11:30:00,47.72,47.81,47.72,47.76,20394.0,40.2888,40.3647,40.2888,40.3225,20394.0
2019-10-07 11:40:00,47.75,47.84,47.74,47.84,11615.0,40.3141,40.3901,40.3056,40.3901,11615.0
2019-10-07 11:50:00,47.83,47.85,47.79,47.84,20632.0,40.3816,40.3985,40.3479,40.3901,20632.0
2019-10-07 12:00:00,47.84,47.84,47.74,47.76,6559.0,40.3901,40.3901,40.3056,40.3225,6559.0
2019-10-07 12:10:00,47.76,47.83,47.74,47.81,10344.0,40.3225,40.3816,40.3056,40.3647,10344.0
2019-10-07 12:20:00,47.81,47.86,47.81,47.82,25097.0,40.3647,40.407,40.3647,40.3732,25097.0
2019-10-07 12:30:00,47.8,47.8,47.76,47.8,7505.0,40.3563,40.3563,40.3225,40.3563,7505.0
2019-10-07 12:40:00,47.79,47.85,47.79,47.85,11686.0,40.3479,40.3985,40.3479,40.3985,11686.0
2019-10-07 12:50:00,47.84,47.84,47.78,47.8,5706.0,40.3901,40.3901,40.3394,40.3563,5706.0
2019-10-07 13:00:00,47.8,47.84,47.76,47.76,7740.0,40.3563,40.3901,40.3225,40.3225,7740.0
2019-10-07 13:10:00,47.74,47.77,47.71,47.74,8335.0,40.3056,40.331,40.2803,40.3056,8335.0
2019-10-07 13:20:00,47.74,47.83,47.74,47.83,9493.0,40.3056,40.3816,40.3056,40.3816,9493.0
2019-10-07 13:30:00,47.82,48.12,47.82,48.07,63250.0,40.3732,40.6265,40.3732,40.5842,63250.0
2019-10-07 13:40:00,48.06,48.08,47.99,48.05,24267.0,40.5758,40.5927,40.5167,40.5674,24267.0
2019-10-07 13:50:00,48.06,48.08,48.01,48.07,9429.0,40.5758,40.5927,40.5336,40.5842,9429.0
2019-10-07 14:00:00,48.07,48.1,47.93,47.96,33574.0,40.5842,40.6096,40.466,40.4914,33574.0
2019-10-07 14:10:00,47.95,47.99,47.93,47.98,22760.0,40.4829,40.5167,40.466,40.5083,22760.0
2019-10-07 14:20:00,47.96,47.98,47.93,47.97,14908.0,40.4914,40.5083,40.466,40.4998,14908.0
2019-10-07 14:30:00,47.97,47.97,47.86,47.93,31956.0,40.4998,40.4998,40.407,40.466,31956.0
2019-10-07 14:40:00,47.92,47.96,47.82,47.86,51336.0,40.4576,40.4914,40.3732,40.407,51336.0
2019-10-07 14:50:00,47.85,47.89,47.77,47.88,39160.0,40.3985,40.4323,40.331,40.4238,39160.0
2019-10-07 15:00:00,47.89,47.92,47.83,47.9,15422.0,40.4323,40.4576,40.3816,40.4407,15422.0
2019-10-07 15:10:00,47.9,47.94,47.82,47.91,23516.0,40.4407,40.4745,40.3732,40.4492,23516.0
2019-10-07 15:20:00,47.9,47.95,47.87,47.93,20553.0,40.4407,40.4829,40.4154,40.466,20553.0
2019-10-07 15:30:00,47.93,47.93,47.83,47.89,24348.0,40.466,40.466,40.3816,40.4323,24348.0
2019-10-07 15:40:00,47.9,47.92,47.86,47.88,41846.0,40.4407,40.4576,40.407,40.4238,41846.0
2019-10-07 15:50:00,47.88,47.89,47.74,47.75,118770.0,40.4238,40.4323,40.3056,40.3141,118770.0
2019-10-08 09:30:00,47.5,47.51,47.17,47.17,39163.0,40.103,40.1115,39.8244,39.8244,39163.0
2019-10-08 09:40:00,47.15,47.21,46.97,46.99,46155.0,39.8075,39.8582,39.6555,39.6724,46155.0
2019-10-08 09:50:00,46.99,47.01,46.82,46.84,49816.0,39.6724,39.6893,39.5289,39.5458,49816.0
2019-10-08 10:00:00,46.83,46.87,46.68,46.79,83363.0,39.5373,39.5711,39.4107,39.5036,83363.0
2019-10-08 10:10:00,46.79,46.83,46.65,46.75,83858.0,39.5036,39.5373,39.3854,39.4698,83858.0
2019-10-08 10:20:00,46.75,46.76,46.63,46.67,47026.0,39.4698,39.4782,39.3685,39.4023,47026.0
2019-10-08 10:30:00,46.66,46.78,46.62,46.76,44866.0,39.3938,39.4951,39.3601,39.4782,44866.0
2019-10-08 10:40:00,46.76,46.78,46.64,46.64,44712.0,39.4782,39.4951,39.3769,39.3769,44712.0
2019-10-08 10:50:00,46.64,46.79,46.6,46.76,49256.0,39.3769,39.5036,39.3432,39.4782,49256.0
2019-10-08 11:00:00,46.76,46.77,46.65,46.65,40658.0,39.4782,39.4867,39.3854,39.3854,40658.0
2019-10-08 11:10:00,46.65,46.73,46.65,46.7,35732.0,39.3854,39.4529,39.3854,39.4276,35732.0
2019-10-08 11:20:00,46.67,46.68,46.55,46.56,34261.0,39.4023,39.4107,39.301,39.3094,34261.0
2019-10-08 11:30:00,46.55,46.57,46.46,46.52,60652.0,39.301,39.3178,39.225,39.2756,60652.0
2019-10-08 11:40:00,46.53,46.6,46.47,46.48,34073.0,39.2841,39.3432,39.2334,39.2419,34073.0
2019-10-08 11:50:00,46.49,46.63,46.49,46.55,30806.0,39.2503,39.3685,39.2503,39.301,30806.0
2019-10-08 12:00:00,46.55,46.56,46.45,46.46,23686.0,39.301,39.3094,39.2165,39.225,23686.0
2019-10-08 12:10:00,46.46,46.49,46.4,46.41,23884.0,39.225,39.2503,39.1743,39.1828,23884.0
2019-10-08 12:20:00,46.42,46.5,46.42,46.48,28756.0,39.1912,39.2587,39.1912,39.2419,28756.0
2019-10-08 12:30:00,46.47,46.47,46.38,46.39,31481.0,39.2334,39.2334,39.1574,39.1659,31481.0
2019-10-08 12:40:00,46.39,46.73,46.39,46.64,53700.0,39.1659,39.4529,39.1659,39.3769,53700.0
2019-10-08 12:50:00,46.65,46.67,46.54,46.57,25515.0,39.3854,39.4023,39.2925,39.3178,25515.0
2019-10-08 13:00:00,46.58,46.66,46.57,46.65,46197.0,39.3263,39.3938,39.3178,39.3854,46197.0
2019-10-08 13:10:00,46.64,46.67,46.59,46.59,28399.0,39.3769,39.4023,39.3347,39.3347,28399.0
2019-10-08 13:20:00,46.6,46.64,46.59,46.61,21476.0,39.3432,39.3769,39.3347,39.3516,21476.0
2019-10-08 13:30:00,46.62,46.69,46.6,46.64,24967.0,39.3601,39.4192,39.3432,39.3769,24967.0
2019-10-08 13:40:00,46.65,46.7,46.63,46.7,23354.0,39.3854,39.4276,39.3685,39.4276,23354.0
2019-10-08 13:50:00,46.69,46.69,46.63,46.63,23100.0,39.4192,39.4192,39.3685,39.3685,23100.0
2019-10-08 14:00:00,46.63,46.68,46.6,46.67,28194.0,39.3685,39.4107,39.3432,39.4023,28194.0
2019-10-08 14:10:00,46.65,46.72,46.62,46.71,34850.0,39.3854,39.4445,39.3601,39.436,34850.0
2019-10-08 14:20:00,46.72,46.75,46.69,46.75,23509.0,39.4445,39.4698,39.4192,39.4698,23509.0
2019-10-08 14:30:00,46.74,46.93,46.74,46.85,74281.0,39.4614,39.6218,39.4614,39.5542,74281.0
2019-10-08 14:40:00,46.85,46.98,46.82,46.98,29084.0,39.5542,39.664,39.5289,39.664,29084.0
2019-10-08 14:50:00,46.99,46.99,46.52,46.72,71973.0,39.6724,39.6724,39.2756,39.4445,71973.0
2019-10-08 15:00:00,46.72,46.87,46.61,46.65,62965.0,39.4445,39.5711,39.3516,39.3854,62965.0
2019-10-08 15:10:00,46.66,46.76,46.59,46.74,68073.0,39.3938,39.4782,39.3347,39.4614,68073.0
2019-10-08 15:20:00,46.75,46.85,46.73,46.83,42342.0,39.4698,39.5542,39.4529,39.5373,42342.0
2019-10-08 15:30:00,46.83,46.88,46.64,46.64,56358.0,39.5373,39.5796,39.3769,39.3769,56358.0
2019-10-08 15:40:00,46.65,46.67,46.55,46.58,74206.0,39.3854,39.4023,39.301,39.3263,74206.0
2019-10-08 15:50:00,46.57,46.61,46.35,46.39,181967.0,39.3178,39.3516,39.1321,39.1659,181967.0
2019-10-09 09:30:00,46.97,47.11,46.66,47.09,87637.0,39.6555,39.7737,39.3938,39.7569,87637.0
2019-10-09 09:40:00,47.1,47.17,47.02,47.05,27007.0,39.7653,39.8244,39.6978,39.7231,27007.0
2019-10-09 09:50:00,47.05,47.05,46.76,46.8,36496.0,39.7231,39.7231,39.4782,39.512,36496.0
2019-10-09 10:00:00,46.8,46.92,46.75,46.87,37009.0,39.512,39.6133,39.4698,39.5711,37009.0
2019-10-09 10:10:00,46.88,46.99,46.81,46.85,21883.0,39.5796,39.6724,39.5205,39.5542,21883.0
2019-10-09 10:20:00,46.87,47.01,46.86,46.95,36936.0,39.5711,39.6893,39.5627,39.6387,36936.0
2019-10-09 10:30:00,46.96,47.05,46.94,46.95,17067.0,39.6471,39.7231,39.6302,39.6387,17067.0
2019-10-09 10:40:00,46.96,47.06,46.91,47.0,16536.0,39.6471,39.7315,39.6049,39.6809,16536.0
2019-10-09 10:50:00,46.99,47.03,46.91,47.03,12110.0,39.6724,39.7062,39.6049,39.7062,12110.0
2019-10-09 11:00:00,47.04,47.05,46.88,46.97,17689.0,39.7146,39.7231,39.5796,39.6555,17689.0
2019-10-09 11:10:00,46.97,47.06,46.89,47.01,25028.0,39.6555,39.7315,39.588,39.6893,25028.0
2019-10-09 11:20:00,47.0,47.0,46.92,46.92,26405.0,39.6809,39.6809,39.6133,39.6133,26405.0
2019-10-09 11:30:00,46.95,46.97,46.92,46.94,21325.0,39.6387,39.6555,39.6133,39.6302,21325.0
2019-10-09 11:40:00,46.94,47.0,46.92,46.96,46722.0,39.6302,39.6809,39.6133,39.6471,46722.0
2019-10-09 11:50:00,46.97,47.02,46.89,46.89,23185.0,39.6555,39.6978,39.588,39.588,23185.0
2019-10-09 12:00:00,46.89,47.02,46.89,47.0,13769.0,39.588,39.6978,39.588,39.6809,13769.0
2019-10-09 12:10:00,47.0,47.03,46.96,46.96,21412.0,39.6809,39.7062,39.6471,39.6471,21412.0
2019-10-09 12:20:00,46.96,46.97,46.92,46.93,11700.0,39.6471,39.6555,39.6133,39.6218,11700.0
2019-10-09 12:30:00,46.93,46.97,46.92,46.92,16433.0,39.6218,39.6555,39.6133,39.6133,16433.0
2019-10-09 12:40:00,46.91,46.94,46.87,46.91,8400.0,39.6049,39.6302,39.5711,39.6049,8400.0
2019-10-09 12:50:00,46.91,46.91,46.86,46.9,5555.0,39.6049,39.6049,39.5627,39.5964,5555.0
2019-10-09 13:00:00,46.9,47.04,46.88,46.89,34770.0,39.5964,39.7146,39.5796,39.588,34770.0
2019-10-09 13:10:00,46.88,46.89,46.83,46.85,7100.0,39.5796,39.588,39.5373,39.5542,7100.0
2019-10-09 13:20:00,46.84,46.87,46.81,46.87,18464.0,39.5458,39.5711,39.5205,39.5711,18464.0
2019-10-09 13:30:00,46.87,46.91,46.86,46.9,9592.0,39.5711,39.6049,39.5627,39.5964,9592.0
2019-10-09 13:40:00,46.89,46.91,46.88,46.9,13830.0,39.588,39.6049,39.5796,39.5964,13830.0
2019-10-09 13:50:00,46.89,46.94,46.87,46.87,24263.0,39.588,39.6302,39.5711,39.5711,24263.0
2019-10-09 14:00:00,46.87,46.87,46.8,46.82,19473.0,39.5711,39.5711,39.512,39.5289,19473.0
2019-10-09 14:10:00,46.82,46.89,46.81,46.85,15021.0,39.5289,39.588,39.5205,39.5542,15021.0
2019-10-09 14:20:00,46.84,46.88,46.83,46.88,11800.0,39.5458,39.5796,39.5373,39.5796,11800.0
2019-10-09 14:30:00,46.88,46.88,46.83,46.86,20350.0,39.5796,39.5796,39.5373,39.5627,20350.0
2019-10-09 14:40:00,46.85,46.91,46.84,46.9,15957.0,39.5542,39.6049,39.5458,39.5964,15957.0
2019-10-09 14:50:00,46.9,46.98,46.9,46.94,17125.0,39.5964,39.664,39.5964,39.6302,17125.0
2019-10-09 15:00:00,46.94,47.0,46.94,46.99,20253.0,39.6302,39.6809,39.6302,39.6724,20253.0
2019-10-09 15:10:00,46.99,47.0,46.94,46.94,15124.0,39.6724,39.6809,39.6302,39.6302,15124.0
2019-10-09 15:20:00,46.93,46.99,46.92,46.98,24674.0,39.6218,39.6724,39.6133,39.664,24674.0
2019-10-09 15:30:00,46.98,47.08,46.97,47.06,31196.0,39.664,39.7484,39.6555,39.7315,31196.0
2019-10-09 15:40:00,47.06,47.06,46.77,46.83,165012.0,39.7315,39.7315,39.4867,39.5373,165012.0
2019-10-09 15:50:00,46.83,46.94,46.78,46.81,78709.0,39.5373,39.6302,39.4951,39.5205,78709.0
2019-10-10 09:30:00,46.16,46.16,45.55,45.9,266748.0,38.9717,38.9717,38.4567,38.7522,266748.0
2019-10-10 09:40:00,45.89,45.93,45.8,45.87,105518.0,38.7437,38.7775,38.6677,38.7268,105518.0
2019-10-10 09:50:00,45.86,46.23,45.82,46.15,160923.0,38.7184,39.0308,38.6846,38.9632,160923.0
2019-10-10 10:00:00,46.14,46.2,46.06,46.08,59907.0,38.9548,39.0055,38.8873,38.9041,59907.0
2019-10-10 10:10:00,46.07,46.16,45.99,46.04,52969.0,38.8957,38.9717,38.8282,38.8704,52969.0
2019-10-10 10:20:00,46.04,46.14,45.88,45.9,50549.0,38.8704,38.9548,38.7353,38.7522,50549.0
2019-10-10 10:30:00,45.9,46.06,45.86,46.05,51200.0,38.7522,38.8873,38.7184,38.8788,51200.0
2019-10-10 10:40:00,46.06,46.09,45.99,46.0,28577.0,38.8873,38.9126,38.8282,38.8366,28577.0
2019-10-10 10:50:00,46.01,46.1,46.01,46.1,53309.0,38.845,38.921,38.845,38.921,53309.0
2019-10-10 11:00:00,46.1,46.1,46.03,46.04,46773.0,38.921,38.921,38.8619,38.8704,46773.0
2019-10-10 11:10:00,46.05,46.05,45.93,45.96,53441.0,38.8788,38.8788,38.7775,38.8028,53441.0
2019-10-10 11:20:00,45.96,45.96,45.87,45.9,44619.0,38.8028,38.8028,38.7268,38.7522,44619.0
2019-10-10 11:30:00,45.9,45.93,45.79,45.86,33639.0,38.7522,38.7775,38.6593,38.7184,33639.0
2019-10-10 11:40:00,45.86,45.87,45.8,45.8,25946.0,38.7184,38.7268,38.6677,38.6677,25946.0
2019-10-10 11:50:00,45.8,45.95,45.7,45.95,49241.0,38.6677,38.7944,38.5833,38.7944,49241.0
2019-10-10 12:00:00,45.95,46.04,45.93,45.97,37598.0,38.7944,38.8704,38.7775,38.8113,37598.0
2019-10-10 12:10:00,45.96,46.01,45.91,45.91,31951.0,38.8028,38.845,38.7606,38.7606,31951.0
2019-10-10 12:20:00,45.91,45.94,45.87,45.89,24035.0,38.7606,38.7859,38.7268,38.7437,24035.0
2019-10-10 12:30:00,45.88,45.89,45.76,45.83,37519.0,38.7353,38.7437,38.634,38.6931,37519.0
2019-10-10 12:40:00,45.82,45.91,45.82,45.89,22360.0,38.6846,38.7606,38.6846,38.7437,22360.0
2019-10-10 12:50:00,45.9,45.97,45.85,45.94,29729.0,38.7522,38.8113,38.71,38.7859,29729.0
2019-10-10 13:00:00,45.94,45.94,45.88,45.9,20995.0,38.7859,38.7859,38.7353,38.7522,20995.0
2019-10-10 13:10:00,45.89,45.89,45.82,45.83,21881.0,38.7437,38.7437,38.6846,38.6931,21881.0
2019-10-10 13:20:00,45.83,45.86,45.81,45.81,25778.0,38.6931,38.7184,38.6762,38.6762,25778.0
2019-10-10 13:30:00,45.8,45.83,45.72,45.79,27064.0,38.6677,38.6931,38.6002,38.6593,27064.0
2019-10-10 13:40:00,45.78,45.8,45.72,45.8,44686.0,38.6509,38.6677,38.6002,38.6677,44686.0
2019-10-10 13:50:00,45.79,45.86,45.77,45.85,40478.0,38.6593,38.7184,38.6424,38.71,40478.0
2019-10-10 14:00:00,45.86,45.89,45.61,45.67,79140.0,38.7184,38.7437,38.5073,38.558,79140.0
2019-10-10 14:10:00,45.66,45.85,45.65,45.82,46942.0,38.5495,38.71,38.5411,38.6846,46942.0
2019-10-10 14:20:00,45.82,45.85,45.76,45.83,24129.0,38.6846,38.71,38.634,38.6931,24129.0
2019-10-10 14:30:00,45.83,45.91,45.82,45.89,16785.0,38.6931,38.7606,38.6846,38.7437,16785.0
2019-10-10 14:40:00,45.9,45.9,45.84,45.9,16583.0,38.7522,38.7522,38.7015,38.7522,16583.0
2019-10-10 14:50:00,45.89,45.99,45.88,45.98,24709.0,38.7437,38.8282,38.7353,38.8197,24709.0
2019-10-10 15:00:00,45.98,46.01,45.96,46.01,32941.0,38.8197,38.845,38.8028,38.845,32941.0
2019-10-10 15:10:00,46.01,46.06,45.98,46.05,21344.0,38.845,38.8873,38.8197,38.8788,21344.0
2019-10-10 15:20:00,46.06,46.12,46.03,46.12,29932.0,38.8873,38.9379,38.8619,38.9379,29932.0
2019-10-10 15:30:00,46.13,46.17,46.1,46.14,55685.0,38.9464,38.9801,38.921,38.9548,55685.0
2019-10-10 15:40:00,46.14,46.17,46.09,46.16,51827.0,38.9548,38.9801,38.9126,38.9717,51827.0
2019-10-10 15:50:00,46.17,46.19,46.11,46.14,92419.0,38.9801,38.997,38.9295,38.9548,92419.0
2019-10-11 09:30:00,46.78,46.86,46.66,46.73,126382.0,39.4951,39.5627,39.3938,39.4529,126382.0
2019-10-11 09:40:00,46.74,46.91,46.72,46.76,54633.0,39.4614,39.6049,39.4445,39.4782,54633.0
2019-10-11 09:50:00,46.76,46.89,46.74,46.76,50962.0,39.4782,39.588,39.4614,39.4782,50962.0
2019-10-11 10:00:00,46.76,47.1,46.76,47.09,88393.0,39.4782,39.7653,39.4782,39.7569,88393.0
2019-10-11 10:10:00,47.08,47.13,46.99,47.07,41899.0,39.7484,39.7906,39.6724,39.74,41899.0
2019-10-11 10:20:00,47.07,47.07,46.94,46.95,49485.0,39.74,39.74,39.6302,39.6387,49485.0
2019-10-11 10:30:00,46.96,47.08,46.96,47.07,30070.0,39.6471,39.7484,39.6471,39.74,30070.0
2019-10-11 10:40:00,47.08,47.08,46.91,46.97,33429.0,39.7484,39.7484,39.6049,39.6555,33429.0
2019-10-11 10:50:00,46.98,47.08,46.98,47.01,24659.0,39.664,39.7484,39.664,39.6893,24659.0
2019-10-11 11:00:00,47.02,47.07,46.97,47.02,36039.0,39.6978,39.74,39.6555,39.6978,36039.0
2019-10-11 11:10:00,47.03,47.17,47.03,47.16,16328.0,39.7062,39.8244,39.7062,39.816,16328.0
2019-10-11 11:20:00,47.13,47.25,47.11,47.24,14824.0,39.7906,39.8919,39.7737,39.8835,14824.0
2019-10-11 11:30:00,47.24,47.29,47.17,47.2,36053.0,39.8835,39.9257,39.8244,39.8497,36053.0
2019-10-11 11:40:00,47.2,47.21,47.02,47.09,53400.0,39.8497,39.8582,39.6978,39.7569,53400.0
2019-10-11 11:50:00,47.07,47.09,47.0,47.07,17789.0,39.74,39.7569,39.6809,39.74,17789.0
2019-10-11 12:00:00,47.07,47.09,46.89,46.92,27132.0,39.74,39.7569,39.588,39.6133,27132.0
2019-10-11 12:10:00,46.91,46.96,46.89,46.93,20684.0,39.6049,39.6471,39.588,39.6218,20684.0
2019-10-11 12:20:00,46.94,47.06,46.94,47.05,24822.0,39.6302,39.7315,39.6302,39.7231,24822.0
2019-10-11 12:30:00,47.05,47.06,46.74,46.88,60564.0,39.7231,39.7315,39.4614,39.5796,60564.0
2019-10-11 12:40:00,46.88,47.02,46.84,47.0,18507.0,39.5796,39.6978,39.5458,39.6809,18507.0
2019-10-11 12:50:00,47.02,47.04,46.91,46.92,43609.0,39.6978,39.7146,39.6049,39.6133,43609.0
2019-10-11 13:00:00,46.94,46.94,46.86,46.87,28231.0,39.6302,39.6302,39.5627,39.5711,28231.0
2019-10-11 13:10:00,46.86,46.9,46.76,46.79,51595.0,39.5627,39.5964,39.4782,39.5036,51595.0
2019-10-11 13:20:00,46.79,47.05,46.78,46.92,64718.0,39.5036,39.7231,39.4951,39.6133,64718.0
2019-10-11 13:30:00,46.94,47.03,46.89,47.0,23849.0,39.6302,39.7062,39.588,39.6809,23849.0
2019-10-11 13:40:00,47.01,47.08,47.01,47.06,13717.0,39.6893,39.7484,39.6893,39.7315,13717.0
2019-10-11 13:50:00,47.07,47.18,47.07,47.17,22248.0,39.74,39.8328,39.74,39.8244,22248.0
2019-10-11 14:00:00,47.17,47.17,47.08,47.09,24306.0,39.8244,39.8244,39.7484,39.7569,24306.0
2019-10-11 14:10:00,47.08,47.13,47.02,47.13,12950.0,39.7484,39.7906,39.6978,39.7906,12950.0
2019-10-11 14:20:00,47.12,47.15,47.11,47.12,9674.0,39.7822,39.8075,39.7737,39.7822,9674.0
2019-10-11 14:30:00,47.12,47.14,47.05,47.05,32954.0,39.7822,39.7991,39.7231,39.7231,32954.0
2019-10-11 14:40:00,47.06,47.06,46.96,46.96,22237.0,39.7315,39.7315,39.6471,39.6471,22237.0
2019-10-11 14:50:00,46.96,47.0,46.9,46.95,35057.0,39.6471,39.6809,39.5964,39.6387,35057.0
2019-10-11 15:00:00,46.94,46.94,46.84,46.89,33101.0,39.6302,39.6302,39.5458,39.588,33101.0
2019-10-11 15:10:00,46.88,46.95,46.88,46.93,40984.0,39.5796,39.6387,39.5796,39.6218,40984.0
2019-10-11 15:20:00,46.93,46.97,46.88,46.91,31481.0,39.6218,39.6555,39.5796,39.6049,31481.0
2019-10-11 15:30:00,46.91,46.96,46.82,46.95,74083.0,39.6049,39.6471,39.5289,39.6387,74083.0
2019-10-11 15:40:00,46.96,46.97,46.6,46.68,164383.0,39.6471,39.6555,39.3432,39.4107,164383.0
2019-10-11 15:50:00,46.67,46.72,46.47,46.53,237794.0,39.4023,39.4445,39.2334,39.2841,237794.0
2019-10-14 09:30:00,46.49,46.54,46.31,46.35,75212.0,39.2503,39.2925,39.0983,39.1321,75212.0
2019-10-14 09:40:00,46.36,46.5,46.32,46.48,55662.0,39.1405,39.2587,39.1068,39.2419,55662.0
2019-10-14 09:50:00,46.47,46.49,46.33,46.34,56896.0,39.2334,39.2503,39.1152,39.1237,56896.0
2019-10-14 10:00:00,46.35,46.44,46.29,46.33,40309.0,39.1321,39.2081,39.0814,39.1152,40309.0
2019-10-14 10:10:00,46.32,46.32,46.17,46.17,26855.0,39.1068,39.1068,38.9801,38.9801,26855.0
2019-10-14 10:20:00,46.16,46.19,46.12,46.12,32519.0,38.9717,38.997,38.9379,38.9379,32519.0
2019-10-14 10:30:00,46.14,46.25,46.14,46.25,21101.0,38.9548,39.0477,38.9548,39.0477,21101.0
2019-10-14 10:40:00,46.25,46.26,46.2,46.2,13967.0,39.0477,39.0561,39.0055,39.0055,13967.0
2019-10-14 10:50:00,46.23,46.35,46.23,46.35,8542.0,39.0308,39.1321,39.0308,39.1321,8542.0
2019-10-14 11:00:00,46.33,46.37,46.25,46.34,19361.0,39.1152,39.149,39.0477,39.1237,19361.0
2019-10-14 11:10:00,46.33,46.4,46.33,46.38,11661.0,39.1152,39.1743,39.1152,39.1574,11661.0
2019-10-14 11:20:00,46.38,46.41,46.36,46.37,8941.0,39.1574,39.1828,39.1405,39.149,8941.0
2019-10-14 11:30:00,46.37,46.42,46.37,46.42,19054.0,39.149,39.1912,39.149,39.1912,19054.0
2019-10-14 11:40:00,46.42,46.43,46.34,46.35,13665.0,39.1912,39.1996,39.1237,39.1321,13665.0
2019-10-14 11:50:00,46.36,46.36,46.26,46.26,23120.0,39.1405,39.1405,39.0561,39.0561,23120.0
2019-10-14 12:00:00,46.25,46.27,46.2,46.23,13728.0,39.0477,39.0646,39.0055,39.0308,13728.0
2019-10-14 12:10:00,46.22,46.26,46.2,46.26,11153.0,39.0223,39.0561,39.0055,39.0561,11153.0
2019-10-14 12:20:00,46.26,46.28,46.22,46.26,23186.0,39.0561,39.073,39.0223,39.0561,23186.0
2019-10-14 12:30:00,46.26,46.3,46.25,46.3,9096.0,39.0561,39.0899,39.0477,39.0899,9096.0
2019-10-14 12:40:00,46.29,46.3,46.25,46.25,11957.0,39.0814,39.0899,39.0477,39.0477,11957.0
2019-10-14 12:50:00,46.26,46.28,46.22,46.23,12700.0,39.0561,39.073,39.0223,39.0308,12700.0
2019-10-14 13:00:00,46.23,46.23,46.19,46.21,16248.0,39.0308,39.0308,38.997,39.0139,16248.0
2019-10-14 13:10:00,46.2,46.2,46.16,46.16,12375.0,39.0055,39.0055,38.9717,38.9717,12375.0
2019-10-14 13:20:00,46.16,46.18,46.15,46.17,10383.0,38.9717,38.9886,38.9632,38.9801,10383.0
2019-10-14 13:30:00,46.16,46.16,46.08,46.1,24178.0,38.9717,38.9717,38.9041,38.921,24178.0
2019-10-14 13:40:00,46.1,46.14,46.1,46.12,18146.0,38.921,38.9548,38.921,38.9379,18146.0
2019-10-14 13:50:00,46.13,46.16,46.1,46.16,14314.0,38.9464,38.9717,38.921,38.9717,14314.0
2019-10-14 14:00:00,46.16,46.19,46.15,46.16,39277.0,38.9717,38.997,38.9632,38.9717,39277.0
2019-10-14 14:10:00,46.17,46.21,46.17,46.21,17731.0,38.9801,39.0139,38.9801,39.0139,17731.0
2019-10-14 14:20:00,46.21,46.23,46.18,46.21,19699.0,39.0139,39.0308,38.9886,39.0139,19699.0
2019-10-14 14:30:00,46.22,46.22,46.13,46.13,12756.0,39.0223,39.0223,38.9464,38.9464,12756.0
2019-10-14 14:40:00,46.14,46.15,46.12,46.13,10524.0,38.9548,38.9632,38.9379,38.9464,10524.0
2019-10-14 14:50:00,46.13,46.14,46.1,46.12,18842.0,38.9464,38.9548,38.921,38.9379,18842.0
2019-10-14 15:00:00,46.12,46.13,46.11,46.11,16135.0,38.9379,38.9464,38.9295,38.9295,16135.0
2019-10-14 15:10:00,46.12,46.15,46.12,46.14,44097.0,38.9379,38.9632,38.9379,38.9548,44097.0
2019-10-14 15:20:00,46.13,46.16,46.1,46.16,28732.0,38.9464,38.9717,38.921,38.9717,28732.0
2019-10-14 15:30:00,46.16,46.17,46.08,46.11,32013.0,38.9717,38.9801,38.9041,38.9295,32013.0
2019-10-14 15:40:00,46.11,46.12,46.0,46.03,103376.0,38.9295,38.9379,38.8366,38.8619,103376.0
2019-10-14 15:50:00,46.03,46.1,46.01,46.04,187848.0,38.8619,38.921,38.845,38.8704,187848.0
2019-10-15 09:30:00,46.19,46.44,46.05,46.44,63115.0,38.997,39.2081,38.8788,39.2081,63115.0
2019-10-15 09:40:00,46.44,46.46,46.31,46.31,40664.0,39.2081,39.225,39.0983,39.0983,40664.0
2019-10-15 09:50:00,46.31,46.31,46.18,46.25,30408.0,39.0983,39.0983,38.9886,39.0477,30408.0
2019-10-15 10:00:00,46.25,46.31,46.08,46.1,35249.0,39.0477,39.0983,38.9041,38.921,35249.0
2019-10-15 10:10:00,46.1,46.14,46.04,46.06,47556.0,38.921,38.9548,38.8704,38.8873,47556.0
2019-10-15 10:20:00,46.06,46.32,46.05,46.23,47866.0,38.8873,39.1068,38.8788,39.0308,47866.0
2019-10-15 10:30:00,46.25,46.33,46.2,46.33,68572.0,39.0477,39.1152,39.0055,39.1152,68572.0
2019-10-15 10:40:00,46.34,46.37,46.3,46.33,84734.0,39.1237,39.149,39.0899,39.1152,84734.0
2019-10-15 10:50:00,46.32,46.45,46.31,46.45,35128.0,39.1068,39.2165,39.0983,39.2165,35128.0
2019-10-15 11:00:00,46.45,46.48,46.38,46.39,43021.0,39.2165,39.2419,39.1574,39.1659,43021.0
2019-10-15 11:10:00,46.37,46.4,46.36,46.38,26871.0,39.149,39.1743,39.1405,39.1574,26871.0
2019-10-15 11:20:00,46.38,46.46,46.33,46.44,56967.0,39.1574,39.225,39.1152,39.2081,56967.0
2019-10-15 11:30:00,46.44,46.48,46.4,46.43,44997.0,39.2081,39.2419,39.1743,39.1996,44997.0
2019-10-15 11:40:00,46.44,46.45,46.39,46.39,20909.0,39.2081,39.2165,39.1659,39.1659,20909.0
2019-10-15 11:50:00,46.39,46.41,46.39,46.39,16678.0,39.1659,39.1828,39.1659,39.1659,16678.0
2019-10-15 12:00:00,46.4,46.42,46.36,46.37,21308.0,39.1743,39.1912,39.1405,39.149,21308.0
2019-10-15 12:10:00,46.38,46.45,46.38,46.41,26699.0,39.1574,39.2165,39.1574,39.1828,26699.0
2019-10-15 12:20:00,46.42,46.42,46.37,46.37,21887.0,39.1912,39.1912,39.149,39.149,21887.0
2019-10-15 12:30:00,46.38,46.41,46.34,46.35,16018.0,39.1574,39.1828,39.1237,39.1321,16018.0
2019-10-15 12:40:00,46.36,46.36,46.32,46.35,13295.0,39.1405,39.1405,39.1068,39.1321,13295.0
2019-10-15 12:50:00,46.37,46.42,46.37,46.4,11684.0,39.149,39.1912,39.149,39.1743,11684.0
2019-10-15 13:00:00,46.4,46.46,46.4,46.43,9611.0,39.1743,39.225,39.1743,39.1996,9611.0
2019-10-15 13:10:00,46.44,46.47,46.42,46.44,16127.0,39.2081,39.2334,39.1912,39.2081,16127.0
2019-10-15 13:20:00,46.44,46.46,46.42,46.45,11507.0,39.2081,39.225,39.1912,39.2165,11507.0
2019-10-15 13:30:00,46.45,46.46,46.44,46.45,11266.0,39.2165,39.225,39.2081,39.2165,11266.0
2019-10-15 13:40:00,46.45,46.48,46.44,46.48,15572.0,39.2165,39.2419,39.2081,39.2419,15572.0
2019-10-15 13:50:00,46.48,46.5,46.48,46.5,10921.0,39.2419,39.2587,39.2419,39.2587,10921.0
2019-10-15 14:00:00,46.5,46.54,46.48,46.51,16673.0,39.2587,39.2925,39.2419,39.2672,16673.0
2019-10-15 14:10:00,46.51,46.56,46.51,46.56,10061.0,39.2672,39.3094,39.2672,39.3094,10061.0
2019-10-15 14:20:00,46.56,46.57,46.55,46.55,12742.0,39.3094,39.3178,39.301,39.301,12742.0
2019-10-15 14:30:00,46.55,46.56,46.52,46.53,21786.0,39.301,39.3094,39.2756,39.2841,21786.0
2019-10-15 14:40:00,46.53,46.53,46.49,46.5,17293.0,39.2841,39.2841,39.2503,39.2587,17293.0
2019-10-15 14:50:00,46.51,46.51,46.43,46.44,14862.0,39.2672,39.2672,39.1996,39.2081,14862.0
2019-10-15 15:00:00,46.44,46.44,46.36,46.36,11200.0,39.2081,39.2081,39.1405,39.1405,11200.0
2019-10-15 15:10:00,46.36,46.36,46.31,46.31,29311.0,39.1405,39.1405,39.0983,39.0983,29311.0
2019-10-15 15:20:00,46.32,46.39,46.31,46.39,48646.0,39.1068,39.1659,39.0983,39.1659,48646.0
2019-10-15 15:30:00,46.4,46.4,46.34,46.39,45622.0,39.1743,39.1743,39.1237,39.1659,45622.0
2019-10-15 15:40:00,46.38,46.38,46.31,46.31,33857.0,39.1574,39.1574,39.0983,39.0983,33857.0
2019-10-15 15:50:00,46.3,46.39,46.27,46.37,141636.0,39.0899,39.1659,39.0646,39.149,141636.0
2019-10-16 09:30:00,46.36,46.54,46.33,46.51,56371.0,39.1405,39.2925,39.1152,39.2672,56371.0
2019-10-16 09:40:00,46.5,46.72,46.5,46.64,49752.0,39.2587,39.4445,39.2587,39.3769,49752.0
2019-10-16 09:50:00,46.65,46.66,46.56,46.6,37937.0,39.3854,39.3938,39.3094,39.3432,37937.0
2019-10-16 10:00:00,46.6,46.64,46.5,46.54,22274.0,39.3432,39.3769,39.2587,39.2925,22274.0
2019-10-16 10:10:00,46.55,46.66,46.55,46.57,31126.0,39.301,39.3938,39.301,39.3178,31126.0
2019-10-16 10:20:00,46.57,46.63,46.51,46.63,25541.0,39.3178,39.3685,39.2672,39.3685,25541.0
2019-10-16 10:30:00,46.64,46.68,46.54,46.54,25371.0,39.3769,39.4107,39.2925,39.2925,25371.0
2019-10-16 10:40:00,46.54,46.55,46.48,46.53,20753.0,39.2925,39.301,39.2419,39.2841,20753.0
2019-10-16 10:50:00,46.53,46.65,46.53,46.62,21596.0,39.2841,39.3854,39.2841,39.3601,21596.0
2019-10-16 11:00:00,46.63,46.67,46.62,46.64,20632.0,39.3685,39.4023,39.3601,39.3769,20632.0
2019-10-16 11:10:00,46.64,46.68,46.63,46.67,20873.0,39.3769,39.4107,39.3685,39.4023,20873.0
2019-10-16 11:20:00,46.67,46.67,46.64,46.66,15691.0,39.4023,39.4023,39.3769,39.3938,15691.0
2019-10-16 11:30:00,46.67,46.72,46.62,46.71,23657.0,39.4023,39.4445,39.3601,39.436,23657.0
2019-10-16 11:40:00,46.7,46.84,46.7,46.84,25986.0,39.4276,39.5458,39.4276,39.5458,25986.0
2019-10-16 11:50:00,46.83,46.83,46.64,46.68,26131.0,39.5373,39.5373,39.3769,39.4107,26131.0
2019-10-16 12:00:00,46.67,46.72,46.66,46.72,20075.0,39.4023,39.4445,39.3938,39.4445,20075.0
2019-10-16 12:10:00,46.72,46.73,46.68,46.68,13026.0,39.4445,39.4529,39.4107,39.4107,13026.0
2019-10-16 12:20:00,46.69,46.71,46.66,46.68,9240.0,39.4192,39.436,39.3938,39.4107,9240.0
2019-10-16 12:30:00,46.69,46.71,46.67,46.68,7176.0,39.4192,39.436,39.4023,39.4107,7176.0
2019-10-16 12:40:00,46.67,46.7,46.62,46.63,10883.0,39.4023,39.4276,39.3601,39.3685,10883.0
2019-10-16 12:50:00,46.63,46.63,46.59,46.61,10102.0,39.3685,39.3685,39.3347,39.3516,10102.0
2019-10-16 13:00:00,46.61,46.66,46.59,46.59,13199.0,39.3516,39.3938,39.3347,39.3347,13199.0
2019-10-16 13:10:00,46.6,46.63,46.6,46.62,14233.0,39.3432,39.3685,39.3432,39.3601,14233.0
2019-10-16 13:20:00,46.62,46.65,46.6,46.6,10514.0,39.3601,39.3854,39.3432,39.3432,10514.0
2019-10-16 13:30:00,46.61,46.63,46.61,46.63,8632.0,39.3516,39.3685,39.3516,39.3685,8632.0
2019-10-16 13:40:00,46.63,46.72,46.58,46.71,52548.0,39.3685,39.4445,39.3263,39.436,52548.0
2019-10-16 13:50:00,46.71,46.71,46.61,46.62,21587.0,39.436,39.436,39.3516,39.3601,21587.0
2019-10-16 14:00:00,46.63,46.64,46.6,46.64,17067.0,39.3685,39.3769,39.3432,39.3769,17067.0
2019-10-16 14:10:00,46.65,46.69,46.64,46.69,7505.0,39.3854,39.4192,39.3769,39.4192,7505.0
2019-10-16 14:20:00,46.7,46.72,46.65,46.66,18426.0,39.4276,39.4445,39.3854,39.3938,18426.0
2019-10-16 14:30:00,46.66,46.69,46.63,46.67,14888.0,39.3938,39.4192,39.3685,39.4023,14888.0
2019-10-16 14:40:00,46.67,46.7,46.66,46.7,7738.0,39.4023,39.4276,39.3938,39.4276,7738.0
2019-10-16 14:50:00,46.7,46.72,46.69,46.72,9331.0,39.4276,39.4445,39.4192,39.4445,9331.0
2019-10-16 15:00:00,46.71,46.74,46.71,46.72,17244.0,39.436,39.4614,39.436,39.4445,17244.0
2019-10-16 15:10:00,46.71,46.76,46.71,46.75,16077.0,39.436,39.4782,39.436,39.4698,16077.0
2019-10-16 15:20:00,46.74,46.83,46.74,46.83,21180.0,39.4614,39.5373,39.4614,39.5373,21180.0
2019-10-16 15:30:00,46.82,46.82,46.76,46.77,19416.0,39.5289,39.5289,39.4782,39.4867,19416.0
2019-10-16 15:40:00,46.76,46.84,46.74,46.83,31275.0,39.4782,39.5458,39.4614,39.5373,31275.0
2019-10-16 15:50:00,46.83,46.87,46.76,46.78,105454.0,39.5373,39.5711,39.4782,39.4951,105454.0
2019-10-17 09:30:00,47.15,47.25,46.81,46.82,43480.0,39.8075,39.8919,39.5205,39.5289,43480.0
2019-10-17 09:40:00,46.83,47.0,46.75,46.98,28394.0,39.5373,39.6809,39.4698,39.664,28394.0
2019-10-17 09:50:00,47.0,47.18,47.0,47.18,37575.0,39.6809,39.8328,39.6809,39.8328,37575.0
2019-10-17 10:00:00,47.18,47.18,47.01,47.04,30771.0,39.8328,39.8328,39.6893,39.7146,30771.0
2019-10-17 10:10:00,47.04,47.07,46.98,46.99,33369.0,39.7146,39.74,39.664,39.6724,33369.0
2019-10-17 10:20:00,46.99,47.01,46.84,46.92,27137.0,39.6724,39.6893,39.5458,39.6133,27137.0
2019-10-17 10:30:00,46.92,46.95,46.87,46.89,28452.0,39.6133,39.6387,39.5711,39.588,28452.0
2019-10-17 10:40:00,46.89,46.94,46.87,46.89,17746.0,39.588,39.6302,39.5711,39.588,17746.0
2019-10-17 10:50:00,46.9,46.96,46.87,46.89,11156.0,39.5964,39.6471,39.5711,39.588,11156.0
2019-10-17 11:00:00,46.88,46.9,46.79,46.88,36340.0,39.5796,39.5964,39.5036,39.5796,36340.0
2019-10-17 11:10:00,46.88,46.96,46.87,46.93,15328.0,39.5796,39.6471,39.5711,39.6218,15328.0
2019-10-17 11:20:00,46.95,46.95,46.85,46.88,17614.0,39.6387,39.6387,39.5542,39.5796,17614.0
2019-10-17 11:30:00,46.89,46.89,46.77,46.88,15165.0,39.588,39.588,39.4867,39.5796,15165.0
2019-10-17 11:40:00,46.88,46.91,46.81,46.84,21348.0,39.5796,39.6049,39.5205,39.5458,21348.0
2019-10-17 11:50:00,46.84,46.84,46.72,46.76,17597.0,39.5458,39.5458,39.4445,39.4782,17597.0
2019-10-17 12:00:00,46.76,46.76,46.66,46.67,18627.0,39.4782,39.4782,39.3938,39.4023,18627.0
2019-10-17 12:10:00,46.67,46.69,46.61,46.69,10790.0,39.4023,39.4192,39.3516,39.4192,10790.0
2019-10-17 12:20:00,46.69,46.79,46.68,46.77,10858.0,39.4192,39.5036,39.4107,39.4867,10858.0
2019-10-17 12:30:00,46.78,46.88,46.78,46.82,19956.0,39.4951,39.5796,39.4951,39.5289,19956.0
2019-10-17 12:40:00,46.83,46.87,46.83,46.86,22751.0,39.5373,39.5711,39.5373,39.5627,22751.0
2019-10-17 12:50:00,46.87,46.88,46.84,46.88,12624.0,39.5711,39.5796,39.5458,39.5796,12624.0
2019-10-17 13:00:00,46.87,46.87,46.78,46.78,7455.0,39.5711,39.5711,39.4951,39.4951,7455.0
2019-10-17 13:10:00,46.79,46.87,46.79,46.84,35022.0,39.5036,39.5711,39.5036,39.5458,35022.0
2019-10-17 13:20:00,46.81,46.81,46.76,46.78,5626.0,39.5205,39.5205,39.4782,39.4951,5626.0
2019-10-17 13:30:00,46.79,46.91,46.79,46.91,16222.0,39.5036,39.6049,39.5036,39.6049,16222.0
2019-10-17 13:40:00,46.91,46.91,46.88,46.89,5174.0,39.6049,39.6049,39.5796,39.588,5174.0
2019-10-17 13:50:00,46.89,46.89,46.87,46.88,9600.0,39.588,39.588,39.5711,39.5796,9600.0
2019-10-17 14:00:00,46.89,46.89,46.82,46.83,8543.0,39.588,39.588,39.5289,39.5373,8543.0
2019-10-17 14:10:00,46.83,46.83,46.79,46.81,12207.0,39.5373,39.5373,39.5036,39.5205,12207.0
2019-10-17 14:20:00,46.81,46.87,46.81,46.86,15181.0,39.5205,39.5711,39.5205,39.5627,15181.0
2019-10-17 14:30:00,46.86,46.91,46.86,46.9,11109.0,39.5627,39.6049,39.5627,39.5964,11109.0
2019-10-17 14:40:00,46.89,46.91,46.88,46.91,8875.0,39.588,39.6049,39.5796,39.6049,8875.0
2019-10-17 14:50:00,46.91,46.94,46.91,46.94,13675.0,39.6049,39.6302,39.6049,39.6302,13675.0
2019-10-17 15:00:00,46.94,46.97,46.93,46.93,10944.0,39.6302,39.6555,39.6218,39.6218,10944.0
2019-10-17 15:10:00,46.92,46.97,46.92,46.94,13190.0,39.6133,39.6555,39.6133,39.6302,13190.0
2019-10-17 15:20:00,46.95,46.97,46.93,46.95,20090.0,39.6387,39.6555,39.6218,39.6387,20090.0
2019-10-17 15:30:00,46.95,47.01,46.95,46.96,31953.0,39.6387,39.6893,39.6387,39.6471,31953.0
2019-10-17 15:40:00,46.97,47.03,46.96,47.0,28857.0,39.6555,39.7062,39.6471,39.6809,28857.0
2019-10-17 15:50:00,47.0,47.06,46.97,47.03,94631.0,39.6809,39.7315,39.6555,39.7062,94631.0
2019-10-18 09:30:00,47.0,47.25,46.96,47.25,25735.0,39.6809,39.8919,39.6471,39.8919,25735.0
2019-10-18 09:40:00,47.25,47.25,47.12,47.18,19431.0,39.8919,39.8919,39.7822,39.8328,19431.0
2019-10-18 09:50:00,47.19,47.26,47.14,47.19,25236.0,39.8413,39.9004,39.7991,39.8413,25236.0
2019-10-18 10:00:00,47.19,47.19,47.06,47.12,24605.0,39.8413,39.8413,39.7315,39.7822,24605.0
2019-10-18 10:10:00,47.12,47.14,46.94,46.98,22480.0,39.7822,39.7991,39.6302,39.664,22480.0
2019-10-18 10:20:00,46.96,47.0,46.91,46.96,16484.0,39.6471,39.6809,39.6049,39.6471,16484.0
2019-10-18 10:30:00,46.96,46.99,46.92,46.95,22559.0,39.6471,39.6724,39.6133,39.6387,22559.0
2019-10-18 10:40:00,46.93,46.96,46.87,46.93,16310.0,39.6218,39.6471,39.5711,39.6218,16310.0
2019-10-18 10:50:00,46.95,46.99,46.92,46.97,8045.0,39.6387,39.6724,39.6133,39.6555,8045.0
2019-10-18 11:00:00,46.98,47.0,46.89,46.89,16422.0,39.664,39.6809,39.588,39.588,16422.0
2019-10-18 11:10:00,46.89,46.99,46.89,46.98,14577.0,39.588,39.6724,39.588,39.664,14577.0
2019-10-18 11:20:00,46.97,46.97,46.94,46.94,7969.0,39.6555,39.6555,39.6302,39.6302,7969.0
2019-10-18 11:30:00,46.94,46.95,46.83,46.9,26695.0,39.6302,39.6387,39.5373,39.5964,26695.0
2019-10-18 11:40:00,46.9,46.9,46.8,46.83,14561.0,39.5964,39.5964,39.512,39.5373,14561.0
2019-10-18 11:50:00,46.81,46.83,46.74,46.75,24970.0,39.5205,39.5373,39.4614,39.4698,24970.0
2019-10-18 12:00:00,46.74,46.87,46.73,46.85,15882.0,39.4614,39.5711,39.4529,39.5542,15882.0
2019-10-18 12:10:00,46.85,46.86,46.73,46.73,13401.0,39.5542,39.5627,39.4529,39.4529,13401.0
2019-10-18 12:20:00,46.73,46.77,46.66,46.75,32813.0,39.4529,39.4867,39.3938,39.4698,32813.0
2019-10-18 12:30:00,46.73,46.82,46.72,46.77,13763.0,39.4529,39.5289,39.4445,39.4867,13763.0
2019-10-18 12:40:00,46.76,46.86,46.76,46.85,17032.0,39.4782,39.5627,39.4782,39.5542,17032.0
2019-10-18 12:50:00,46.86,46.87,46.82,46.84,9128.0,39.5627,39.5711,39.5289,39.5458,9128.0
2019-10-18 13:00:00,46.84,46.89,46.84,46.88,8800.0,39.5458,39.588,39.5458,39.5796,8800.0
2019-10-18 13:10:00,46.88,46.93,46.86,46.91,8478.0,39.5796,39.6218,39.5627,39.6049,8478.0
2019-10-18 13:20:00,46.91,46.91,46.88,46.91,9516.0,39.6049,39.6049,39.5796,39.6049,9516.0
2019-10-18 13:30:00,46.91,46.93,46.91,46.91,8019.0,39.6049,39.6218,39.6049,39.6049,8019.0
2019-10-18 13:40:00,46.91,46.98,46.9,46.96,17100.0,39.6049,39.664,39.5964,39.6471,17100.0
2019-10-18 13:50:00,46.97,46.99,46.96,46.99,18336.0,39.6555,39.6724,39.6471,39.6724,18336.0
2019-10-18 14:00:00,47.0,47.01,46.94,46.96,8312.0,39.6809,39.6893,39.6302,39.6471,8312.0
2019-10-18 14:10:00,46.95,47.01,46.93,47.01,15041.0,39.6387,39.6893,39.6218,39.6893,15041.0
2019-10-18 14:20:00,47.01,47.03,46.97,47.01,12141.0,39.6893,39.7062,39.6555,39.6893,12141.0
2019-10-18 14:30:00,47.0,47.0,46.94,46.95,9187.0,39.6809,39.6809,39.6302,39.6387,9187.0
2019-10-18 14:40:00,46.94,46.95,46.93,46.94,9471.0,39.6302,39.6387,39.6218,39.6302,9471.0
2019-10-18 14:50:00,46.94,46.99,46.94,46.98,7998.0,39.6302,39.6724,39.6302,39.664,7998.0
2019-10-18 15:00:00,46.99,47.01,46.97,46.99,14729.0,39.6724,39.6893,39.6555,39.6724,14729.0
2019-10-18 15:10:00,46.98,46.98,46.92,46.94,23551.0,39.664,39.664,39.6133,39.6302,23551.0
2019-10-18 15:20:00,46.94,46.94,46.87,46.87,23595.0,39.6302,39.6302,39.5711,39.5711,23595.0
2019-10-18 15:30:00,46.87,46.89,46.83,46.84,27850.0,39.5711,39.588,39.5373,39.5458,27850.0
2019-10-18 15:40:00,46.83,46.83,46.78,46.79,24613.0,39.5373,39.5373,39.4951,39.5036,24613.0
2019-10-18 15:50:00,46.79,46.86,46.68,46.68,93227.0,39.5036,39.5627,39.4107,39.4107,93227.0
2019-10-21 09:30:00,47.14,47.21,47.01,47.2,27396.0,39.7991,39.8582,39.6893,39.8497,27396.0
2019-10-21 09:40:00,47.2,47.24,47.03,47.04,26095.0,39.8497,39.8835,39.7062,39.7146,26095.0
2019-10-21 09:50:00,47.05,47.19,47.05,47.1,30236.0,39.7231,39.8413,39.7231,39.7653,30236.0
2019-10-21 10:00:00,47.11,47.15,47.02,47.08,20133.0,39.7737,39.8075,39.6978,39.7484,20133.0
2019-10-21 10:10:00,47.07,47.17,47.06,47.17,18237.0,39.74,39.8244,39.7315,39.8244,18237.0
2019-10-21 10:20:00,47.18,47.22,47.16,47.21,11567.0,39.8328,39.8666,39.816,39.8582,11567.0
2019-10-21 10:30:00,47.22,47.25,47.14,47.24,15431.0,39.8666,39.8919,39.7991,39.8835,15431.0
2019-10-21 10:40:00,47.24,47.26,47.21,47.22,12436.0,39.8835,39.9004,39.8582,39.8666,12436.0
2019-10-21 10:50:00,47.22,47.36,47.22,47.36,22588.0,39.8666,39.9848,39.8666,39.9848,22588.0
2019-10-21 11:00:00,47.37,47.37,47.25,47.25,23738.0,39.9933,39.9933,39.8919,39.8919,23738.0
2019-10-21 11:10:00,47.24,47.29,47.22,47.23,8251.0,39.8835,39.9257,39.8666,39.8751,8251.0
2019-10-21 11:20:00,47.21,47.21,47.15,47.2,15388.0,39.8582,39.8582,39.8075,39.8497,15388.0
2019-10-21 11:30:00,47.2,47.21,47.15,47.17,10796.0,39.8497,39.8582,39.8075,39.8244,10796.0
2019-10-21 11:40:00,47.17,47.23,47.16,47.23,8882.0,39.8244,39.8751,39.816,39.8751,8882.0
2019-10-21 11:50:00,47.24,47.26,47.22,47.23,11146.0,39.8835,39.9004,39.8666,39.8751,11146.0
2019-10-21 12:00:00,47.22,47.26,47.19,47.25,10115.0,39.8666,39.9004,39.8413,39.8919,10115.0
2019-10-21 12:10:00,47.25,47.31,47.24,47.31,12558.0,39.8919,39.9426,39.8835,39.9426,12558.0
2019-10-21 12:20:00,47.3,47.38,47.3,47.37,12613.0,39.9342,40.0017,39.9342,39.9933,12613.0
2019-10-21 12:30:00,47.38,47.38,47.35,47.37,11561.0,40.0017,40.0017,39.9764,39.9933,11561.0
2019-10-21 12:40:00,47.37,47.37,47.31,47.31,8812.0,39.9933,39.9933,39.9426,39.9426,8812.0
2019-10-21 12:50:00,47.3,47.34,47.29,47.32,13157.0,39.9342,39.9679,39.9257,39.951,13157.0
2019-10-21 13:00:00,47.31,47.33,47.3,47.33,7761.0,39.9426,39.9595,39.9342,39.9595,7761.0
2019-10-21 13:10:00,47.34,47.38,47.33,47.36,5547.0,39.9679,40.0017,39.9595,39.9848,5547.0
2019-10-21 13:20:00,47.36,47.44,47.35,47.44,23130.0,39.9848,40.0524,39.9764,40.0524,23130.0
2019-10-21 13:30:00,47.45,47.46,47.42,47.43,13101.0,40.0608,40.0692,40.0355,40.0439,13101.0
2019-10-21 13:40:00,47.43,47.46,47.41,47.42,10271.0,40.0439,40.0692,40.027,40.0355,10271.0
2019-10-21 13:50:00,47.42,47.42,47.4,47.42,50547.0,40.0355,40.0355,40.0186,40.0355,50547.0
2019-10-21 14:00:00,47.42,47.48,47.41,47.46,13532.0,40.0355,40.0861,40.027,40.0692,13532.0
2019-10-21 14:10:00,47.46,47.47,47.46,47.46,5355.0,40.0692,40.0777,40.0692,40.0692,5355.0
2019-10-21 14:20:00,47.46,47.46,47.41,47.41,8151.0,40.0692,40.0692,40.027,40.027,8151.0
2019-10-21 14:30:00,47.42,47.42,47.39,47.39,11058.0,40.0355,40.0355,40.0101,40.0101,11058.0
2019-10-21 14:40:00,47.38,47.44,47.38,47.43,14475.0,40.0017,40.0524,40.0017,40.0439,14475.0
2019-10-21 14:50:00,47.43,47.43,47.4,47.42,12905.0,40.0439,40.0439,40.0186,40.0355,12905.0
2019-10-21 15:00:00,47.42,47.47,47.42,47.43,12430.0,40.0355,40.0777,40.0355,40.0439,12430.0
2019-10-21 15:10:00,47.42,47.45,47.42,47.44,11738.0,40.0355,40.0608,40.0355,40.0524,11738.0
2019-10-21 15:20:00,47.44,47.44,47.39,47.41,25062.0,40.0524,40.0524,40.0101,40.027,25062.0
2019-10-21 15:30:00,47.41,47.41,47.36,47.37,31567.0,40.027,40.027,39.9848,39.9933,31567.0
2019-10-21 15:40:00,47.38,47.41,47.36,47.39,28683.0,40.0017,40.027,39.9848,40.0101,28683.0
2019-10-21 15:50:00,47.39,47.41,47.31,47.41,76754.0,40.0101,40.027,39.9426,40.027,76754.0
2019-10-22 09:30:00,47.5,47.56,47.4,47.45,23473.0,40.103,40.1537,40.0186,40.0608,23473.0
2019-10-22 09:40:00,47.45,47.63,47.45,47.49,30677.0,40.0608,40.2128,40.0608,40.0946,30677.0
2019-10-22 09:50:00,47.49,47.66,47.47,47.66,15500.0,40.0946,40.2381,40.0777,40.2381,15500.0
2019-10-22 10:00:00,47.66,47.73,47.66,47.68,23677.0,40.2381,40.2972,40.2381,40.255,23677.0
2019-10-22 10:10:00,47.67,47.76,47.66,47.72,26966.0,40.2465,40.3225,40.2381,40.2888,26966.0
2019-10-22 10:20:00,47.72,47.76,47.7,47.74,17465.0,40.2888,40.3225,40.2719,40.3056,17465.0
2019-10-22 10:30:00,47.75,47.82,47.75,47.81,23999.0,40.3141,40.3732,40.3141,40.3647,23999.0
2019-10-22 10:40:00,47.82,47.83,47.73,47.78,13784.0,40.3732,40.3816,40.2972,40.3394,13784.0
2019-10-22 10:50:00,47.78,47.83,47.73,47.77,23245.0,40.3394,40.3816,40.2972,40.331,23245.0
2019-10-22 11:00:00,47.76,47.76,47.65,47.66,18873.0,40.3225,40.3225,40.2297,40.2381,18873.0
2019-10-22 11:10:00,47.66,47.67,47.62,47.62,18852.0,40.2381,40.2465,40.2043,40.2043,18852.0
2019-10-22 11:20:00,47.62,47.68,47.59,47.67,16416.0,40.2043,40.255,40.179,40.2465,16416.0
2019-10-22 11:30:00,47.67,47.67,47.59,47.64,19097.0,40.2465,40.2465,40.179,40.2212,19097.0
2019-10-22 11:40:00,47.64,47.78,47.64,47.76,19980.0,40.2212,40.3394,40.2212,40.3225,19980.0
2019-10-22 11:50:00,47.77,47.81,47.71,47.74,24686.0,40.331,40.3647,40.2803,40.3056,24686.0
2019-10-22 12:00:00,47.74,47.74,47.67,47.72,28740.0,40.3056,40.3056,40.2465,40.2888,28740.0
2019-10-22 12:10:00,47.72,47.78,47.7,47.78,34663.0,40.2888,40.3394,40.2719,40.3394,34663.0
2019-10-22 12:20:00,47.78,47.83,47.75,47.83,25541.0,40.3394,40.3816,40.3141,40.3816,25541.0
2019-10-22 12:30:00,47.83,47.85,47.77,47.8,21222.0,40.3816,40.3985,40.331,40.3563,21222.0
2019-10-22 12:40:00,47.79,47.85,47.79,47.85,19844.0,40.3479,40.3985,40.3479,40.3985,19844.0
2019-10-22 12:50:00,47.85,47.88,47.85,47.85,23805.0,40.3985,40.4238,40.3985,40.3985,23805.0
2019-10-22 13:00:00,47.86,47.86,47.76,47.76,25758.0,40.407,40.407,40.3225,40.3225,25758.0
2019-10-22 13:10:00,47.76,47.83,47.76,47.8,17810.0,40.3225,40.3816,40.3225,40.3563,17810.0
2019-10-22 13:20:00,47.8,47.81,47.76,47.78,21673.0,40.3563,40.3647,40.3225,40.3394,21673.0
2019-10-22 13:30:00,47.78,47.78,47.73,47.76,18511.0,40.3394,40.3394,40.2972,40.3225,18511.0
2019-10-22 13:40:00,47.76,47.78,47.71,47.73,22461.0,40.3225,40.3394,40.2803,40.2972,22461.0
2019-10-22 13:50:00,47.73,47.76,47.71,47.75,11940.0,40.2972,40.3225,40.2803,40.3141,11940.0
2019-10-22 14:00:00,47.74,47.79,47.74,47.79,8539.0,40.3056,40.3479,40.3056,40.3479,8539.0
2019-10-22 14:10:00,47.79,47.85,47.79,47.85,12795.0,40.3479,40.3985,40.3479,40.3985,12795.0
2019-10-22 14:20:00,47.86,47.87,47.8,47.82,24293.0,40.407,40.4154,40.3563,40.3732,24293.0
2019-10-22 14:30:00,47.83,47.84,47.72,47.76,40832.0,40.3816,40.3901,40.2888,40.3225,40832.0
2019-10-22 14:40:00,47.73,47.73,47.59,47.63,25031.0,40.2972,40.2972,40.179,40.2128,25031.0
2019-10-22 14:50:00,47.64,47.7,47.58,47.62,46913.0,40.2212,40.2719,40.1706,40.2043,46913.0
2019-10-22 15:00:00,47.63,47.64,47.56,47.61,23342.0,40.2128,40.2212,40.1537,40.1959,23342.0
2019-10-22 15:10:00,47.6,47.65,47.58,47.62,27139.0,40.1874,40.2297,40.1706,40.2043,27139.0
2019-10-22 15:20:00,47.61,47.67,47.59,47.66,24699.0,40.1959,40.2465,40.179,40.2381,24699.0
2019-10-22 15:30:00,47.67,47.69,47.61,47.62,23913.0,40.2465,40.2634,40.1959,40.2043,23913.0
2019-10-22 15:40:00,47.62,47.63,47.56,47.63,46323.0,40.2043,40.2128,40.1537,40.2128,46323.0
2019-10-22 15:50:00,47.63,47.65,47.56,47.57,117326.0,40.2128,40.2297,40.1537,40.1621,117326.0
2019-10-23 09:30:00,47.61,47.69,47.05,47.18,46878.0,40.1959,40.2634,39.7231,39.8328,46878.0
2019-10-23 09:40:00,47.17,47.27,47.15,47.21,32082.0,39.8244,39.9088,39.8075,39.8582,32082.0
2019-10-23 09:50:00,47.21,47.35,47.19,47.35,29883.0,39.8582,39.9764,39.8413,39.9764,29883.0
2019-10-23 10:00:00,47.36,47.36,47.12,47.14,33366.0,39.9848,39.9848,39.7822,39.7991,33366.0
2019-10-23 10:10:00,47.14,47.2,47.11,47.16,24626.0,39.7991,39.8497,39.7737,39.816,24626.0
2019-10-23 10:20:00,47.15,47.15,46.97,46.99,35671.0,39.8075,39.8075,39.6555,39.6724,35671.0
2019-10-23 10:30:00,47.0,47.1,46.97,47.05,27409.0,39.6809,39.7653,39.6555,39.7231,27409.0
2019-10-23 10:40:00,47.05,47.06,47.0,47.04,16829.0,39.7231,39.7315,39.6809,39.7146,16829.0
2019-10-23 10:50:00,47.05,47.13,47.02,47.1,30967.0,39.7231,39.7906,39.6978,39.7653,30967.0
2019-10-23 11:00:00,47.1,47.12,47.07,47.11,14696.0,39.7653,39.7822,39.74,39.7737,14696.0
2019-10-23 11:10:00,47.11,47.13,47.08,47.08,13161.0,39.7737,39.7906,39.7484,39.7484,13161.0
2019-10-23 11:20:00,47.07,47.16,47.07,47.16,14788.0,39.74,39.816,39.74,39.816,14788.0
2019-10-23 11:30:00,47.16,47.16,47.1,47.16,21870.0,39.816,39.816,39.7653,39.816,21870.0
2019-10-23 11:40:00,47.17,47.22,47.17,47.18,18287.0,39.8244,39.8666,39.8244,39.8328,18287.0
2019-10-23 11:50:00,47.19,47.24,47.17,47.17,13835.0,39.8413,39.8835,39.8244,39.8244,13835.0
2019-10-23 12:00:00,47.16,47.17,47.11,47.14,13284.0,39.816,39.8244,39.7737,39.7991,13284.0
2019-10-23 12:10:00,47.14,47.15,47.13,47.14,10174.0,39.7991,39.8075,39.7906,39.7991,10174.0
2019-10-23 12:20:00,47.15,47.15,47.12,47.15,11695.0,39.8075,39.8075,39.7822,39.8075,11695.0
2019-10-23 12:30:00,47.16,47.25,47.16,47.25,11400.0,39.816,39.8919,39.816,39.8919,11400.0
2019-10-23 12:40:00,47.25,47.25,47.22,47.24,4908.0,39.8919,39.8919,39.8666,39.8835,4908.0
2019-10-23 12:50:00,47.24,47.24,47.22,47.22,10449.0,39.8835,39.8835,39.8666,39.8666,10449.0
2019-10-23 13:00:00,47.23,47.27,47.23,47.26,8350.0,39.8751,39.9088,39.8751,39.9004,8350.0
2019-10-23 13:10:00,47.26,47.27,47.19,47.19,9111.0,39.9004,39.9088,39.8413,39.8413,9111.0
2019-10-23 13:20:00,47.19,47.24,47.18,47.22,10318.0,39.8413,39.8835,39.8328,39.8666,10318.0
2019-10-23 13:30:00,47.22,47.23,47.21,47.23,5969.0,39.8666,39.8751,39.8582,39.8751,5969.0
2019-10-23 13:40:00,47.23,47.23,47.2,47.2,12305.0,39.8751,39.8751,39.8497,39.8497,12305.0
2019-10-23 13:50:00,47.2,47.21,47.16,47.16,6073.0,39.8497,39.8582,39.816,39.816,6073.0
2019-10-23 14:00:00,47.15,47.16,47.11,47.12,13288.0,39.8075,39.816,39.7737,39.7822,13288.0
2019-10-23 14:10:00,47.12,47.15,47.08,47.09,17419.0,39.7822,39.8075,39.7484,39.7569,17419.0
2019-10-23 14:20:00,47.1,47.1,47.01,47.01,19508.0,39.7653,39.7653,39.6893,39.6893,19508.0
2019-10-23 14:30:00,47.01,47.01,46.94,46.95,31509.0,39.6893,39.6893,39.6302,39.6387,31509.0
2019-10-23 14:40:00,46.94,46.96,46.92,46.93,29499.0,39.6302,39.6471,39.6133,39.6218,29499.0
2019-10-23 14:50:00,46.93,46.93,46.84,46.85,45936.0,39.6218,39.6218,39.5458,39.5542,45936.0
2019-10-23 15:00:00,46.85,46.96,46.85,46.96,21032.0,39.5542,39.6471,39.5542,39.6471,21032.0
2019-10-23 15:10:00,46.96,46.96,46.9,46.9,14354.0,39.6471,39.6471,39.5964,39.5964,14354.0
2019-10-23 15:20:00,46.9,46.99,46.9,46.99,25942.0,39.5964,39.6724,39.5964,39.6724,25942.0
2019-10-23 15:30:00,46.99,47.08,46.99,47.04,38414.0,39.6724,39.7484,39.6724,39.7146,38414.0
2019-10-23 15:40:00,47.04,47.08,47.04,47.08,26704.0,39.7146,39.7484,39.7146,39.7484,26704.0
2019-10-23 15:50:00,47.08,47.09,47.02,47.06,71422.0,39.7484,39.7569,39.6978,39.7315,71422.0
2019-10-24 09:30:00,47.22,47.22,46.79,46.84,43789.0,39.8666,39.8666,39.5036,39.5458,43789.0
2019-10-24 09:40:00,46.83,46.93,46.74,46.74,43459.0,39.5373,39.6218,39.4614,39.4614,43459.0
2019-10-24 09:50:00,46.74,46.74,46.52,46.53,92308.0,39.4614,39.4614,39.2756,39.2841,92308.0
2019-10-24 10:00:00,46.53,46.53,46.35,46.44,56247.0,39.2841,39.2841,39.1321,39.2081,56247.0
2019-10-24 10:10:00,46.43,46.68,46.42,46.62,74152.0,39.1996,39.4107,39.1912,39.3601,74152.0
2019-10-24 10:20:00,46.61,46.63,46.51,46.52,24836.0,39.3516,39.3685,39.2672,39.2756,24836.0
2019-10-24 10:30:00,46.52,46.55,46.48,46.51,20043.0,39.2756,39.301,39.2419,39.2672,20043.0
2019-10-24 10:40:00,46.52,46.57,46.51,46.51,11797.0,39.2756,39.3178,39.2672,39.2672,11797.0
2019-10-24 10:50:00,46.51,46.55,46.48,46.51,18075.0,39.2672,39.301,39.2419,39.2672,18075.0
2019-10-24 11:00:00,46.5,46.54,46.47,46.5,28205.0,39.2587,39.2925,39.2334,39.2587,28205.0
2019-10-24 11:10:00,46.5,46.5,46.41,46.47,34305.0,39.2587,39.2587,39.1828,39.2334,34305.0
2019-10-24 11:20:00,46.47,46.63,46.47,46.63,16768.0,39.2334,39.3685,39.2334,39.3685,16768.0
2019-10-24 11:30:00,46.66,46.71,46.57,46.57,19861.0,39.3938,39.436,39.3178,39.3178,19861.0
2019-10-24 11:40:00,46.58,46.63,46.58,46.6,14523.0,39.3263,39.3685,39.3263,39.3432,14523.0
2019-10-24 11:50:00,46.6,46.61,46.52,46.59,40088.0,39.3432,39.3516,39.2756,39.3347,40088.0
2019-10-24 12:00:00,46.6,46.61,46.41,46.41,32333.0,39.3432,39.3516,39.1828,39.1828,32333.0
2019-10-24 12:10:00,46.42,46.44,46.26,46.32,54077.0,39.1912,39.2081,39.0561,39.1068,54077.0
2019-10-24 12:20:00,46.33,46.43,46.3,46.41,14520.0,39.1152,39.1996,39.0899,39.1828,14520.0
2019-10-24 12:30:00,46.4,46.45,46.39,46.39,22430.0,39.1743,39.2165,39.1659,39.1659,22430.0
2019-10-24 12:40:00,46.39,46.41,46.34,46.38,11745.0,39.1659,39.1828,39.1237,39.1574,11745.0
2019-10-24 12:50:00,46.38,46.38,46.32,46.35,14037.0,39.1574,39.1574,39.1068,39.1321,14037.0
2019-10-24 13:00:00,46.35,46.37,46.23,46.23,30928.0,39.1321,39.149,39.0308,39.0308,30928.0
2019-10-24 13:10:00,46.24,46.28,46.17,46.17,25282.0,39.0392,39.073,38.9801,38.9801,25282.0
2019-10-24 13:20:00,46.17,46.19,46.13,46.19,26885.0,38.9801,38.997,38.9464,38.997,26885.0
2019-10-24 13:30:00,46.19,46.19,46.14,46.15,26969.0,38.997,38.997,38.9548,38.9632,26969.0
2019-10-24 13:40:00,46.15,46.15,46.11,46.14,13747.0,38.9632,38.9632,38.9295,38.9548,13747.0
2019-10-24 13:50:00,46.14,46.15,46.1,46.13,17134.0,38.9548,38.9632,38.921,38.9464,17134.0
2019-10-24 14:00:00,46.14,46.2,46.11,46.2,24879.0,38.9548,39.0055,38.9295,39.0055,24879.0
2019-10-24 14:10:00,46.21,46.21,46.16,46.17,16753.0,39.0139,39.0139,38.9717,38.9801,16753.0
2019-10-24 14:20:00,46.17,46.18,46.12,46.12,13641.0,38.9801,38.9886,38.9379,38.9379,13641.0
2019-10-24 14:30:00,46.12,46.22,46.12,46.17,31082.0,38.9379,39.0223,38.9379,38.9801,31082.0
2019-10-24 14:40:00,46.17,46.23,46.17,46.23,16092.0,38.9801,39.0308,38.9801,39.0308,16092.0
2019-10-24 14:50:00,46.23,46.24,46.23,46.24,16610.0,39.0308,39.0392,39.0308,39.0392,16610.0
2019-10-24 15:00:00,46.24,46.29,46.24,46.25,21574.0,39.0392,39.0814,39.0392,39.0477,21574.0
2019-10-24 15:10:00,46.26,46.3,46.25,46.3,15503.0,39.0561,39.0899,39.0477,39.0899,15503.0
2019-10-24 15:20:00,46.3,46.3,46.22,46.25,47119.0,39.0899,39.0899,39.0223,39.0477,47119.0
2019-10-24 15:30:00,46.26,46.41,46.26,46.39,19743.0,39.0561,39.1828,39.0561,39.1659,19743.0
2019-10-24 15:40:00,46.4,46.4,46.32,46.38,40310.0,39.1743,39.1743,39.1068,39.1574,40310.0
2019-10-24 15:50:00,46.38,46.44,46.33,46.41,99636.0,39.1574,39.2081,39.1152,39.1828,99636.0
2019-10-25 09:30:00,46.54,46.73,46.46,46.6,45694.0,39.2925,39.4529,39.225,39.3432,45694.0
2019-10-25 09:40:00,46.6,46.86,46.6,46.76,52233.0,39.3432,39.5627,39.3432,39.4782,52233.0
2019-10-25 09:50:00,46.77,46.84,46.66,46.77,28509.0,39.4867,39.5458,39.3938,39.4867,28509.0
2019-10-25 10:00:00,46.78,46.86,46.77,46.82,28799.0,39.4951,39.5627,39.4867,39.5289,28799.0
2019-10-25 10:10:00,46.83,46.88,46.76,46.8,32829.0,39.5373,39.5796,39.4782,39.512,32829.0
2019-10-25 10:20:00,46.78,46.84,46.75,46.77,16444.0,39.4951,39.5458,39.4698,39.4867,16444.0
2019-10-25 10:30:00,46.79,46.82,46.77,46.79,13536.0,39.5036,39.5289,39.4867,39.5036,13536.0
2019-10-25 10:40:00,46.78,46.78,46.63,46.76,21045.0,39.4951,39.4951,39.3685,39.4782,21045.0
2019-10-25 10:50:00,46.76,46.8,46.73,46.75,13125.0,39.4782,39.512,39.4529,39.4698,13125.0
2019-10-25 11:00:00,46.76,46.77,46.69,46.69,21138.0,39.4782,39.4867,39.4192,39.4192,21138.0
2019-10-25 11:10:00,46.7,46.86,46.69,46.85,24354.0,39.4276,39.5627,39.4192,39.5542,24354.0
2019-10-25 11:20:00,46.84,46.98,46.84,46.97,16894.0,39.5458,39.664,39.5458,39.6555,16894.0
2019-10-25 11:30:00,46.98,46.98,46.91,46.92,14548.0,39.664,39.664,39.6049,39.6133,14548.0
2019-10-25 11:40:00,46.92,46.97,46.92,46.94,25198.0,39.6133,39.6555,39.6133,39.6302,25198.0
2019-10-25 11:50:00,46.94,46.98,46.9,46.91,13900.0,39.6302,39.664,39.5964,39.6049,13900.0
2019-10-25 12:00:00,46.92,46.92,46.82,46.87,19083.0,39.6133,39.6133,39.5289,39.5711,19083.0
2019-10-25 12:10:00,46.87,46.89,46.84,46.88,11160.0,39.5711,39.588,39.5458,39.5796,11160.0
2019-10-25 12:20:00,46.88,46.89,46.86,46.89,7857.0,39.5796,39.588,39.5627,39.588,7857.0
2019-10-25 12:30:00,46.88,46.96,46.88,46.95,12388.0,39.5796,39.6471,39.5796,39.6387,12388.0
2019-10-25 12:40:00,46.92,46.95,46.91,46.94,8699.0,39.6133,39.6387,39.6049,39.6302,8699.0
2019-10-25 12:50:00,46.94,46.95,46.89,46.9,10425.0,39.6302,39.6387,39.588,39.5964,10425.0
2019-10-25 13:00:00,46.9,46.92,46.87,46.88,11838.0,39.5964,39.6133,39.5711,39.5796,11838.0
2019-10-25 13:10:00,46.89,46.92,46.87,46.89,12739.0,39.588,39.6133,39.5711,39.588,12739.0
2019-10-25 13:20:00,46.89,46.9,46.88,46.89,9643.0,39.588,39.5964,39.5796,39.588,9643.0
2019-10-25 13:30:00,46.88,46.88,46.85,46.86,16005.0,39.5796,39.5796,39.5542,39.5627,16005.0
2019-10-25 13:40:00,46.87,46.91,46.85,46.85,13272.0,39.5711,39.6049,39.5542,39.5542,13272.0
2019-10-25 13:50:00,46.85,46.87,46.84,46.85,6500.0,39.5542,39.5711,39.5458,39.5542,6500.0
2019-10-25 14:00:00,46.85,46.85,46.82,46.84,18268.0,39.5542,39.5542,39.5289,39.5458,18268.0
2019-10-25 14:10:00,46.84,46.86,46.78,46.78,17016.0,39.5458,39.5627,39.4951,39.4951,17016.0
2019-10-25 14:20:00,46.78,46.82,46.78,46.81,9700.0,39.4951,39.5289,39.4951,39.5205,9700.0
2019-10-25 14:30:00,46.81,46.81,46.71,46.73,23147.0,39.5205,39.5205,39.436,39.4529,23147.0
2019-10-25 14:40:00,46.73,46.8,46.72,46.8,9900.0,39.4529,39.512,39.4445,39.512,9900.0
2019-10-25 14:50:00,46.82,46.88,46.8,46.87,13300.0,39.5289,39.5796,39.512,39.5711,13300.0
2019-10-25 15:00:00,46.86,46.87,46.85,46.86,13235.0,39.5627,39.5711,39.5542,39.5627,13235.0
2019-10-25 15:10:00,46.85,46.89,46.85,46.88,12354.0,39.5542,39.588,39.5542,39.5796,12354.0
2019-10-25 15:20:00,46.88,46.93,46.88,46.91,22295.0,39.5796,39.6218,39.5796,39.6049,22295.0
2019-10-25 15:30:00,46.92,46.97,46.92,46.94,36570.0,39.6133,39.6555,39.6133,39.6302,36570.0
2019-10-25 15:40:00,46.94,46.94,46.87,46.87,29409.0,39.6302,39.6302,39.5711,39.5711,29409.0
2019-10-25 15:50:00,46.88,46.98,46.84,46.9,94535.0,39.5796,39.664,39.5458,39.5964,94535.0
2019-10-28 09:30:00,47.17,47.55,47.12,47.54,23097.0,39.8244,40.1452,39.7822,40.1368,23097.0
2019-10-28 09:40:00,47.55,47.59,47.39,47.48,22344.0,40.1452,40.179,40.0101,40.0861,22344.0
2019-10-28 09:50:00,47.48,47.52,47.38,47.4,14493.0,40.0861,40.1199,40.0017,40.0186,14493.0
2019-10-28 10:00:00,47.43,47.45,47.4,47.42,16417.0,40.0439,40.0608,40.0186,40.0355,16417.0
2019-10-28 10:10:00,47.44,47.48,47.31,47.33,19009.0,40.0524,40.0861,39.9426,39.9595,19009.0
2019-10-28 10:20:00,47.36,47.44,47.36,47.36,16050.0,39.9848,40.0524,39.9848,39.9848,16050.0
2019-10-28 10:30:00,47.36,47.42,47.33,47.36,16173.0,39.9848,40.0355,39.9595,39.9848,16173.0
2019-10-28 10:40:00,47.35,47.39,47.32,47.32,18458.0,39.9764,40.0101,39.951,39.951,18458.0
2019-10-28 10:50:00,47.3,47.33,47.23,47.24,16108.0,39.9342,39.9595,39.8751,39.8835,16108.0
2019-10-28 11:00:00,47.24,47.24,47.18,47.2,26549.0,39.8835,39.8835,39.8328,39.8497,26549.0
2019-10-28 11:10:00,47.2,47.29,47.2,47.24,17988.0,39.8497,39.9257,39.8497,39.8835,17988.0
2019-10-28 11:20:00,47.25,47.27,47.23,47.24,14683.0,39.8919,39.9088,39.8751,39.8835,14683.0
2019-10-28 11:30:00,47.24,47.3,47.19,47.28,26482.0,39.8835,39.9342,39.8413,39.9173,26482.0
2019-10-28 11:40:00,47.27,47.39,47.26,47.38,20641.0,39.9088,40.0101,39.9004,40.0017,20641.0
2019-10-28 11:50:00,47.39,47.42,47.34,47.34,22062.0,40.0101,40.0355,39.9679,39.9679,22062.0
2019-10-28 12:00:00,47.35,47.35,47.27,47.27,15600.0,39.9764,39.9764,39.9088,39.9088,15600.0
2019-10-28 12:10:00,47.27,47.32,47.27,47.3,15484.0,39.9088,39.951,39.9088,39.9342,15484.0
2019-10-28 12:20:00,47.3,47.35,47.28,47.28,24191.0,39.9342,39.9764,39.9173,39.9173,24191.0
2019-10-28 12:30:00,47.27,47.29,47.24,47.27,14278.0,39.9088,39.9257,39.8835,39.9088,14278.0
2019-10-28 12:40:00,47.27,47.27,47.16,47.18,10852.0,39.9088,39.9088,39.816,39.8328,10852.0
2019-10-28 12:50:00,47.18,47.21,47.12,47.14,7469.0,39.8328,39.8582,39.7822,39.7991,7469.0
2019-10-28 13:00:00,47.14,47.14,47.06,47.06,16151.0,39.7991,39.7991,39.7315,39.7315,16151.0
2019-10-28 13:10:00,47.06,47.14,47.06,47.12,13722.0,39.7315,39.7991,39.7315,39.7822,13722.0
2019-10-28 13:20:00,47.13,47.22,47.12,47.19,20393.0,39.7906,39.8666,39.7822,39.8413,20393.0
2019-10-28 13:30:00,47.19,47.23,47.19,47.22,8160.0,39.8413,39.8751,39.8413,39.8666,8160.0
2019-10-28 13:40:00,47.22,47.22,47.19,47.21,11614.0,39.8666,39.8666,39.8413,39.8582,11614.0
2019-10-28 13:50:00,47.21,47.22,47.18,47.21,16525.0,39.8582,39.8666,39.8328,39.8582,16525.0
2019-10-28 14:00:00,47.21,47.26,47.13,47.16,51668.0,39.8582,39.9004,39.7906,39.816,51668.0
2019-10-28 14:10:00,47.17,47.2,47.17,47.2,7700.0,39.8244,39.8497,39.8244,39.8497,7700.0
2019-10-28 14:20:00,47.22,47.23,47.19,47.22,6597.0,39.8666,39.8751,39.8413,39.8666,6597.0
2019-10-28 14:30:00,47.22,47.26,47.21,47.26,12071.0,39.8666,39.9004,39.8582,39.9004,12071.0
2019-10-28 14:40:00,47.27,47.31,47.26,47.3,12138.0,39.9088,39.9426,39.9004,39.9342,12138.0
2019-10-28 14:50:00,47.3,47.32,47.26,47.27,13920.0,39.9342,39.951,39.9004,39.9088,13920.0
2019-10-28 15:00:00,47.27,47.31,47.26,47.3,9323.0,39.9088,39.9426,39.9004,39.9342,9323.0
2019-10-28 15:10:00,47.3,47.37,47.3,47.37,15350.0,39.9342,39.9933,39.9342,39.9933,15350.0
2019-10-28 15:20:00,47.37,47.39,47.37,47.37,15383.0,39.9933,40.0101,39.9933,39.9933,15383.0
2019-10-28 15:30:00,47.36,47.36,47.28,47.28,20968.0,39.9848,39.9848,39.9173,39.9173,20968.0
2019-10-28 15:40:00,47.29,47.29,47.21,47.23,23343.0,39.9257,39.9257,39.8582,39.8751,23343.0
2019-10-28 15:50:00,47.23,47.24,47.13,47.18,86068.0,39.8751,39.8835,39.7906,39.8328,86068.0
2019-10-29 09:30:00,46.99,47.12,46.92,47.03,92052.0,39.6724,39.7822,39.6133,39.7062,92052.0
2019-10-29 09:40:00,47.06,47.07,46.96,46.99,33711.0,39.7315,39.74,39.6471,39.6724,33711.0
2019-10-29 09:50:00,46.99,47.07,46.99,47.02,26121.0,39.6724,39.74,39.6724,39.6978,26121.0
2019-10-29 10:00:00,47.03,47.08,46.93,46.98,31004.0,39.7062,39.7484,39.6218,39.664,31004.0
2019-10-29 10:10:00,46.98,47.11,46.96,47.03,39473.0,39.664,39.7737,39.6471,39.7062,39473.0
2019-10-29 10:20:00,47.02,47.04,46.98,46.98,22718.0,39.6978,39.7146,39.664,39.664,22718.0
2019-10-29 10:30:00,46.98,47.14,46.96,47.06,22439.0,39.664,39.7991,39.6471,39.7315,22439.0
2019-10-29 10:40:00,47.06,47.15,47.06,47.09,21612.0,39.7315,39.8075,39.7315,39.7569,21612.0
2019-10-29 10:50:00,47.09,47.18,47.07,47.17,17259.0,39.7569,39.8328,39.74,39.8244,17259.0
2019-10-29 11:00:00,47.16,47.18,47.11,47.17,23061.0,39.816,39.8328,39.7737,39.8244,23061.0
2019-10-29 11:10:00,47.16,47.16,47.08,47.08,26093.0,39.816,39.816,39.7484,39.7484,26093.0
2019-10-29 11:20:00,47.09,47.11,47.07,47.09,12742.0,39.7569,39.7737,39.74,39.7569,12742.0
2019-10-29 11:30:00,47.09,47.12,47.08,47.12,11441.0,39.7569,39.7822,39.7484,39.7822,11441.0
2019-10-29 11:40:00,47.13,47.16,47.1,47.11,20467.0,39.7906,39.816,39.7653,39.7737,20467.0
2019-10-29 11:50:00,47.12,47.21,47.08,47.12,35435.0,39.7822,39.8582,39.7484,39.7822,35435.0
2019-10-29 12:00:00,47.1,47.3,47.06,47.3,33531.0,39.7653,39.9342,39.7315,39.9342,33531.0
2019-10-29 12:10:00,47.29,47.33,47.26,47.33,19718.0,39.9257,39.9595,39.9004,39.9595,19718.0
2019-10-29 12:20:00,47.33,47.38,47.32,47.37,22871.0,39.9595,40.0017,39.951,39.9933,22871.0
2019-10-29 12:30:00,47.38,47.41,47.35,47.37,13651.0,40.0017,40.027,39.9764,39.9933,13651.0
2019-10-29 12:40:00,47.37,47.39,47.34,47.38,12151.0,39.9933,40.0101,39.9679,40.0017,12151.0
2019-10-29 12:50:00,47.38,47.41,47.37,47.38,8024.0,40.0017,40.027,39.9933,40.0017,8024.0
2019-10-29 13:00:00,47.38,47.41,47.36,47.36,7476.0,40.0017,40.027,39.9848,39.9848,7476.0
2019-10-29 13:10:00,47.37,47.38,47.34,47.35,9284.0,39.9933,40.0017,39.9679,39.9764,9284.0
2019-10-29 13:20:00,47.35,47.37,47.35,47.36,3785.0,39.9764,39.9933,39.9764,39.9848,3785.0
2019-10-29 13:30:00,47.37,47.41,47.36,47.41,11089.0,39.9933,40.027,39.9848,40.027,11089.0
2019-10-29 13:40:00,47.4,47.42,47.39,47.39,11887.0,40.0186,40.0355,40.0101,40.0101,11887.0
2019-10-29 13:50:00,47.39,47.42,47.39,47.39,6100.0,40.0101,40.0355,40.0101,40.0101,6100.0
2019-10-29 14:00:00,47.38,47.38,47.33,47.37,13110.0,40.0017,40.0017,39.9595,39.9933,13110.0
2019-10-29 14:10:00,47.36,47.37,47.33,47.36,5300.0,39.9848,39.9933,39.9595,39.9848,5300.0
2019-10-29 14:20:00,47.35,47.41,47.35,47.4,7434.0,39.9764,40.027,39.9764,40.0186,7434.0
2019-10-29 14:30:00,47.4,47.4,47.31,47.33,9839.0,40.0186,40.0186,39.9426,39.9595,9839.0
2019-10-29 14:40:00,47.32,47.32,47.27,47.31,9175.0,39.951,39.951,39.9088,39.9426,9175.0
2019-10-29 14:50:00,47.31,47.31,47.26,47.26,9163.0,39.9426,39.9426,39.9004,39.9004,9163.0
2019-10-29 15:00:00,47.26,47.28,47.25,47.27,10200.0,39.9004,39.9173,39.8919,39.9088,10200.0
2019-10-29 15:10:00,47.28,47.29,47.27,47.29,10575.0,39.9173,39.9257,39.9088,39.9257,10575.0
2019-10-29 15:20:00,47.3,47.33,47.29,47.3,18790.0,39.9342,39.9595,39.9257,39.9342,18790.0
2019-10-29 15:30:00,47.31,47.32,47.28,47.28,18538.0,39.9426,39.951,39.9173,39.9173,18538.0
2019-10-29 15:40:00,47.28,47.29,47.25,47.28,31246.0,39.9173,39.9257,39.8919,39.9173,31246.0
2019-10-29 15:50:00,47.28,47.29,47.22,47.23,121173.0,39.9173,39.9257,39.8666,39.8751,121173.0
2019-10-30 09:30:00,47.29,47.44,47.21,47.38,32143.0,39.9257,40.0524,39.8582,40.0017,32143.0
2019-10-30 09:40:00,47.37,47.4,47.29,47.33,28309.0,39.9933,40.0186,39.9257,39.9595,28309.0
2019-10-30 09:50:00,47.33,47.39,47.27,47.37,18885.0,39.9595,40.0101,39.9088,39.9933,18885.0
2019-10-30 10:00:00,47.36,47.55,47.21,47.52,93238.0,39.9848,40.1452,39.8582,40.1199,93238.0
2019-10-30 10:10:00,47.51,47.51,47.31,47.35,31320.0,40.1115,40.1115,39.9426,39.9764,31320.0
2019-10-30 10:20:00,47.35,47.38,47.31,47.33,9753.0,39.9764,40.0017,39.9426,39.9595,9753.0
2019-10-30 10:30:00,47.32,47.42,47.27,47.39,20776.0,39.951,40.0355,39.9088,40.0101,20776.0
2019-10-30 10:40:00,47.39,47.4,47.33,47.33,19776.0,40.0101,40.0186,39.9595,39.9595,19776.0
2019-10-30 10:50:00,47.34,47.39,47.34,47.35,17664.0,39.9679,40.0101,39.9679,39.9764,17664.0
2019-10-30 11:00:00,47.34,47.35,47.3,47.32,14400.0,39.9679,39.9764,39.9342,39.951,14400.0
2019-10-30 11:10:00,47.32,47.34,47.28,47.29,8400.0,39.951,39.9679,39.9173,39.9257,8400.0
2019-10-30 11:20:00,47.3,47.32,47.23,47.32,15751.0,39.9342,39.951,39.8751,39.951,15751.0
2019-10-30 11:30:00,47.32,47.37,47.31,47.32,20487.0,39.951,39.9933,39.9426,39.951,20487.0
2019-10-30 11:40:00,47.32,47.39,47.3,47.39,19076.0,39.951,40.0101,39.9342,40.0101,19076.0
2019-10-30 11:50:00,47.38,47.39,47.31,47.32,25312.0,40.0017,40.0101,39.9426,39.951,25312.0
2019-10-30 12:00:00,47.32,47.33,47.31,47.32,12908.0,39.951,39.9595,39.9426,39.951,12908.0
2019-10-30 12:10:00,47.32,47.33,47.28,47.3,9773.0,39.951,39.9595,39.9173,39.9342,9773.0
2019-10-30 12:20:00,47.3,47.34,47.29,47.34,9035.0,39.9342,39.9679,39.9257,39.9679,9035.0
2019-10-30 12:30:00,47.34,47.35,47.31,47.31,9106.0,39.9679,39.9764,39.9426,39.9426,9106.0
2019-10-30 12:40:00,47.31,47.31,47.27,47.27,7500.0,39.9426,39.9426,39.9088,39.9088,7500.0
2019-10-30 12:50:00,47.26,47.28,47.26,47.27,13500.0,39.9004,39.9173,39.9004,39.9088,13500.0
2019-10-30 13:00:00,47.28,47.36,47.28,47.36,11000.0,39.9173,39.9848,39.9173,39.9848,11000.0
2019-10-30 13:10:00,47.36,47.42,47.35,47.42,12763.0,39.9848,40.0355,39.9764,40.0355,12763.0
2019-10-30 13:20:00,47.42,47.43,47.4,47.42,13324.0,40.0355,40.0439,40.0186,40.0355,13324.0
2019-10-30 13:30:00,47.42,47.42,47.39,47.39,10785.0,40.0355,40.0355,40.0101,40.0101,10785.0
2019-10-30 13:40:00,47.4,47.46,47.36,47.36,26018.0,40.0186,40.0692,39.9848,39.9848,26018.0
2019-10-30 13:50:00,47.35,47.35,47.24,47.25,15010.0,39.9764,39.9764,39.8835,39.8919,15010.0
2019-10-30 14:00:00,47.22,47.34,47.16,47.24,22389.0,39.8666,39.9679,39.816,39.8835,22389.0
2019-10-30 14:10:00,47.23,47.41,47.23,47.35,27709.0,39.8751,40.027,39.8751,39.9764,27709.0
2019-10-30 14:20:00,47.36,47.38,47.33,47.36,10091.0,39.9848,40.0017,39.9595,39.9848,10091.0
2019-10-30 14:30:00,47.35,47.35,47.23,47.25,28022.0,39.9764,39.9764,39.8751,39.8919,28022.0
2019-10-30 14:40:00,47.25,47.33,47.25,47.32,26814.0,39.8919,39.9595,39.8919,39.951,26814.0
2019-10-30 14:50:00,47.33,47.5,47.33,47.44,27257.0,39.9595,40.103,39.9595,40.0524,27257.0
2019-10-30 15:00:00,47.44,47.5,47.44,47.46,11574.0,40.0524,40.103,40.0524,40.0692,11574.0
2019-10-30 15:10:00,47.47,47.49,47.45,47.46,22568.0,40.0777,40.0946,40.0608,40.0692,22568.0
2019-10-30 15:20:00,47.47,47.57,47.47,47.5,47364.0,40.0777,40.1621,40.0777,40.103,47364.0
2019-10-30 15:30:00,47.51,47.52,47.47,47.48,24499.0,40.1115,40.1199,40.0777,40.0861,24499.0
2019-10-30 15:40:00,47.48,47.5,47.46,47.47,27041.0,40.0861,40.103,40.0692,40.0777,27041.0
2019-10-30 15:50:00,47.47,47.56,47.47,47.56,47155.0,40.0777,40.1537,40.0777,40.1537,47155.0
2019-10-31 09:30:00,47.6,47.64,47.31,47.32,19503.0,40.1874,40.2212,39.9426,39.951,19503.0
2019-10-31 09:40:00,47.32,47.44,47.28,47.31,27444.0,39.951,40.0524,39.9173,39.9426,27444.0
2019-10-31 09:50:00,47.31,47.39,47.28,47.34,13199.0,39.9426,40.0101,39.9173,39.9679,13199.0
2019-10-31 10:00:00,47.33,47.34,47.17,47.22,15708.0,39.9595,39.9679,39.8244,39.8666,15708.0
2019-10-31 10:10:00,47.21,47.22,47.13,47.21,12374.0,39.8582,39.8666,39.7906,39.8582,12374.0
2019-10-31 10:20:00,47.2,47.2,47.1,47.19,24565.0,39.8497,39.8497,39.7653,39.8413,24565.0
2019-10-31 10:30:00,47.19,47.22,47.13,47.2,21860.0,39.8413,39.8666,39.7906,39.8497,21860.0
2019-10-31 10:40:00,47.19,47.3,47.17,47.25,22250.0,39.8413,39.9342,39.8244,39.8919,22250.0
2019-10-31 10:50:00,47.26,47.42,47.23,47.42,14295.0,39.9004,40.0355,39.8751,40.0355,14295.0
2019-10-31 11:00:00,47.41,47.53,47.4,47.49,12925.0,40.027,40.1283,40.0186,40.0946,12925.0
2019-10-31 11:10:00,47.48,47.48,47.33,47.37,12800.0,40.0861,40.0861,39.9595,39.9933,12800.0
2019-10-31 11:20:00,47.37,47.4,47.33,47.4,13103.0,39.9933,40.0186,39.9595,40.0186,13103.0
2019-10-31 11:30:00,47.4,47.43,47.33,47.43,10931.0,40.0186,40.0439,39.9595,40.0439,10931.0
2019-10-31 11:40:00,47.45,47.49,47.43,47.43,8388.0,40.0608,40.0946,40.0439,40.0439,8388.0
2019-10-31 11:50:00,47.46,47.54,47.46,47.48,16045.0,40.0692,40.1368,40.0692,40.0861,16045.0
2019-10-31 12:00:00,47.49,47.49,47.41,47.44,16967.0,40.0946,40.0946,40.027,40.0524,16967.0
2019-10-31 12:10:00,47.45,47.46,47.39,47.4,11363.0,40.0608,40.0692,40.0101,40.0186,11363.0
2019-10-31 12:20:00,47.4,47.44,47.39,47.42,8600.0,40.0186,40.0524,40.0101,40.0355,8600.0
2019-10-31 12:30:00,47.41,47.44,47.39,47.41,17811.0,40.027,40.0524,40.0101,40.027,17811.0
2019-10-31 12:40:00,47.4,47.42,47.36,47.39,11222.0,40.0186,40.0355,39.9848,40.0101,11222.0
2019-10-31 12:50:00,47.4,47.44,47.38,47.43,12799.0,40.0186,40.0524,40.0017,40.0439,12799.0
2019-10-31 13:00:00,47.43,47.49,47.41,47.44,15847.0,40.0439,40.0946,40.027,40.0524,15847.0
2019-10-31 13:10:00,47.43,47.43,47.32,47.32,18190.0,40.0439,40.0439,39.951,39.951,18190.0
2019-10-31 13:20:00,47.32,47.35,47.3,47.35,10072.0,39.951,39.9764,39.9342,39.9764,10072.0
2019-10-31 13:30:00,47.35,47.39,47.34,47.36,8326.0,39.9764,40.0101,39.9679,39.9848,8326.0
2019-10-31 13:40:00,47.36,47.38,47.35,47.36,9753.0,39.9848,40.0017,39.9764,39.9848,9753.0
2019-10-31 13:50:00,47.35,47.39,47.35,47.35,15144.0,39.9764,40.0101,39.9764,39.9764,15144.0
2019-10-31 14:00:00,47.35,47.38,47.31,47.33,7900.0,39.9764,40.0017,39.9426,39.9595,7900.0
2019-10-31 14:10:00,47.32,47.36,47.3,47.33,11822.0,39.951,39.9848,39.9342,39.9595,11822.0
2019-10-31 14:20:00,47.33,47.37,47.33,47.36,11955.0,39.9595,39.9933,39.9595,39.9848,11955.0
2019-10-31 14:30:00,47.35,47.37,47.33,47.34,9483.0,39.9764,39.9933,39.9595,39.9679,9483.0
2019-10-31 14:40:00,47.33,47.33,47.29,47.32,7500.0,39.9595,39.9595,39.9257,39.951,7500.0
2019-10-31 14:50:00,47.32,47.32,47.3,47.31,11566.0,39.951,39.951,39.9342,39.9426,11566.0
2019-10-31 15:00:00,47.31,47.37,47.29,47.34,14477.0,39.9426,39.9933,39.9257,39.9679,14477.0
2019-10-31 15:10:00,47.35,47.4,47.35,47.37,9607.0,39.9764,40.0186,39.9764,39.9933,9607.0
2019-10-31 15:20:00,47.35,47.36,47.31,47.32,13041.0,39.9764,39.9848,39.9426,39.951,13041.0
2019-10-31 15:30:00,47.33,47.43,47.32,47.39,14268.0,39.9595,40.0439,39.951,40.0101,14268.0
2019-10-31 15:40:00,47.39,47.41,47.36,47.39,22482.0,40.0101,40.027,39.9848,40.0101,22482.0
2019-10-31 15:50:00,47.38,47.54,47.35,47.52,96006.0,40.0017,40.1368,39.9764,40.1199,96006.0
2019-11-01 09:30:00,46.94,46.97,46.64,46.69,91903.0,39.6302,39.6555,39.3769,39.4192,91903.0
2019-11-01 09:40:00,46.66,47.01,46.65,46.9,57018.0,39.3938,39.6893,39.3854,39.5964,57018.0
2019-11-01 09:50:00,46.92,47.04,46.92,46.96,24664.0,39.6133,39.7146,39.6133,39.6471,24664.0
2019-11-01 10:00:00,46.96,47.32,46.91,47.24,72910.0,39.6471,39.951,39.6049,39.8835,72910.0
2019-11-01 10:10:00,47.24,47.48,47.24,47.37,30316.0,39.8835,40.0861,39.8835,39.9933,30316.0
2019-11-01 10:20:00,47.37,47.4,47.19,47.22,95989.0,39.9933,40.0186,39.8413,39.8666,95989.0
2019-11-01 10:30:00,47.22,47.23,47.12,47.17,56021.0,39.8666,39.8751,39.7822,39.8244,56021.0
2019-11-01 10:40:00,47.17,47.22,47.1,47.15,32789.0,39.8244,39.8666,39.7653,39.8075,32789.0
2019-11-01 10:50:00,47.17,47.28,47.17,47.24,19691.0,39.8244,39.9173,39.8244,39.8835,19691.0
2019-11-01 11:00:00,47.25,47.25,47.11,47.16,21298.0,39.8919,39.8919,39.7737,39.816,21298.0
2019-11-01 11:10:00,47.17,47.17,47.1,47.13,17559.0,39.8244,39.8244,39.7653,39.7906,17559.0
2019-11-01 11:20:00,47.14,47.16,47.08,47.13,13081.0,39.7991,39.816,39.7484,39.7906,13081.0
2019-11-01 11:30:00,47.14,47.16,47.12,47.12,17332.0,39.7991,39.816,39.7822,39.7822,17332.0
2019-11-01 11:40:00,47.12,47.13,47.06,47.08,21518.0,39.7822,39.7906,39.7315,39.7484,21518.0
2019-11-01 11:50:00,47.08,47.1,47.06,47.06,18325.0,39.7484,39.7653,39.7315,39.7315,18325.0
2019-11-01 12:00:00,47.05,47.05,46.95,46.96,40897.0,39.7231,39.7231,39.6387,39.6471,40897.0
2019-11-01 12:10:00,46.96,46.97,46.91,46.96,36765.0,39.6471,39.6555,39.6049,39.6471,36765.0
2019-11-01 12:20:00,46.96,47.1,46.95,47.05,32624.0,39.6471,39.7653,39.6387,39.7231,32624.0
2019-11-01 12:30:00,47.02,47.03,46.98,46.98,15059.0,39.6978,39.7062,39.664,39.664,15059.0
2019-11-01 12:40:00,46.97,47.01,46.97,47.0,9364.0,39.6555,39.6893,39.6555,39.6809,9364.0
2019-11-01 12:50:00,47.0,47.0,46.91,46.91,13396.0,39.6809,39.6809,39.6049,39.6049,13396.0
2019-11-01 13:00:00,46.92,46.94,46.88,46.88,32256.0,39.6133,39.6302,39.5796,39.5796,32256.0
2019-11-01 13:10:00,46.87,46.9,46.75,46.86,73240.0,39.5711,39.5964,39.4698,39.5627,73240.0
2019-11-01 13:20:00,46.85,46.85,46.7,46.7,71058.0,39.5542,39.5542,39.4276,39.4276,71058.0
2019-11-01 13:30:00,46.7,46.76,46.68,46.72,40722.0,39.4276,39.4782,39.4107,39.4445,40722.0
2019-11-01 13:40:00,46.72,46.78,46.72,46.78,20309.0,39.4445,39.4951,39.4445,39.4951,20309.0
2019-11-01 13:50:00,46.78,46.81,46.75,46.78,38181.0,39.4951,39.5205,39.4698,39.4951,38181.0
2019-11-01 14:00:00,46.78,46.78,46.72,46.76,45761.0,39.4951,39.4951,39.4445,39.4782,45761.0
2019-11-01 14:10:00,46.75,46.85,46.74,46.85,23822.0,39.4698,39.5542,39.4614,39.5542,23822.0
2019-11-01 14:20:00,46.86,46.88,46.82,46.86,23959.0,39.5627,39.5796,39.5289,39.5627,23959.0
2019-11-01 14:30:00,46.86,46.9,46.81,46.81,43357.0,39.5627,39.5964,39.5205,39.5205,43357.0
2019-11-01 14:40:00,46.81,46.89,46.79,46.85,23360.0,39.5205,39.588,39.5036,39.5542,23360.0
2019-11-01 14:50:00,46.85,46.88,46.84,46.87,18258.0,39.5542,39.5796,39.5458,39.5711,18258.0
2019-11-01 15:00:00,46.87,46.88,46.84,46.86,15108.0,39.5711,39.5796,39.5458,39.5627,15108.0
2019-11-01 15:10:00,46.86,46.9,46.85,46.89,20628.0,39.5627,39.5964,39.5542,39.588,20628.0
2019-11-01 15:20:00,46.89,46.89,46.83,46.85,26351.0,39.588,39.588,39.5373,39.5542,26351.0
2019-11-01 15:30:00,46.85,46.94,46.82,46.93,32321.0,39.5542,39.6302,39.5289,39.6218,32321.0
2019-11-01 15:40:00,46.92,46.94,46.87,46.87,44321.0,39.6133,39.6302,39.5711,39.5711,44321.0
2019-11-01 15:50:00,46.88,47.03,46.87,47.02,185432.0,39.5796,39.7062,39.5711,39.6978,185432.0
2019-11-04 09:30:00,47.45,47.73,47.35,47.7,61319.0,40.0608,40.2972,39.9764,40.2719,61319.0
2019-11-04 09:40:00,47.69,47.82,47.63,47.78,44358.0,40.2634,40.3732,40.2128,40.3394,44358.0
2019-11-04 09:50:00,47.77,47.87,47.71,47.74,60146.0,40.331,40.4154,40.2803,40.3056,60146.0
2019-11-04 10:00:00,47.74,47.8,47.62,47.69,25696.0,40.3056,40.3563,40.2043,40.2634,25696.0
2019-11-04 10:10:00,47.71,47.76,47.66,47.66,21365.0,40.2803,40.3225,40.2381,40.2381,21365.0
2019-11-04 10:20:00,47.67,47.8,47.66,47.8,18159.0,40.2465,40.3563,40.2381,40.3563,18159.0
2019-11-04 10:30:00,47.81,47.84,47.77,47.79,19151.0,40.3647,40.3901,40.331,40.3479,19151.0
2019-11-04 10:40:00,47.79,47.79,47.7,47.72,22955.0,40.3479,40.3479,40.2719,40.2888,22955.0
2019-11-04 10:50:00,47.72,47.72,47.67,47.7,13241.0,40.2888,40.2888,40.2465,40.2719,13241.0
2019-11-04 11:00:00,47.69,47.77,47.68,47.69,19866.0,40.2634,40.331,40.255,40.2634,19866.0
2019-11-04 11:10:00,47.69,47.69,47.66,47.66,10006.0,40.2634,40.2634,40.2381,40.2381,10006.0
2019-11-04 11:20:00,47.66,47.66,47.61,47.62,11377.0,40.2381,40.2381,40.1959,40.2043,11377.0
2019-11-04 11:30:00,47.62,47.68,47.61,47.68,14091.0,40.2043,40.255,40.1959,40.255,14091.0
2019-11-04 11:40:00,47.68,47.69,47.66,47.69,9469.0,40.255,40.2634,40.2381,40.2634,9469.0
2019-11-04 11:50:00,47.69,47.69,47.64,47.64,10680.0,40.2634,40.2634,40.2212,40.2212,10680.0
2019-11-04 12:00:00,47.64,47.65,47.62,47.63,11624.0,40.2212,40.2297,40.2043,40.2128,11624.0
2019-11-04 12:10:00,47.63,47.64,47.61,47.62,11207.0,40.2128,40.2212,40.1959,40.2043,11207.0
2019-11-04 12:20:00,47.62,47.63,47.59,47.59,8364.0,40.2043,40.2128,40.179,40.179,8364.0
2019-11-04 12:30:00,47.58,47.6,47.57,47.57,7852.0,40.1706,40.1874,40.1621,40.1621,7852.0
2019-11-04 12:40:00,47.57,47.61,47.57,47.6,8142.0,40.1621,40.1959,40.1621,40.1874,8142.0
2019-11-04 12:50:00,47.6,47.65,47.6,47.61,9900.0,40.1874,40.2297,40.1874,40.1959,9900.0
2019-11-04 13:00:00,47.61,47.61,47.56,47.56,8593.0,40.1959,40.1959,40.1537,40.1537,8593.0
2019-11-04 13:10:00,47.56,47.56,47.55,47.56,6302.0,40.1537,40.1537,40.1452,40.1537,6302.0
2019-11-04 13:20:00,47.56,47.58,47.55,47.57,6086.0,40.1537,40.1706,40.1452,40.1621,6086.0
2019-11-04 13:30:00,47.57,47.57,47.54,47.54,3982.0,40.1621,40.1621,40.1368,40.1368,3982.0
2019-11-04 13:40:00,47.54,47.56,47.54,47.55,8242.0,40.1368,40.1537,40.1368,40.1452,8242.0
2019-11-04 13:50:00,47.56,47.56,47.55,47.56,13282.0,40.1537,40.1537,40.1452,40.1537,13282.0
2019-11-04 14:00:00,47.56,47.56,47.49,47.5,19278.0,40.1537,40.1537,40.0946,40.103,19278.0
2019-11-04 14:10:00,47.5,47.52,47.48,47.52,13357.0,40.103,40.1199,40.0861,40.1199,13357.0
2019-11-04 14:20:00,47.53,47.57,47.53,47.56,25264.0,40.1283,40.1621,40.1283,40.1537,25264.0
2019-11-04 14:30:00,47.57,47.58,47.53,47.53,12303.0,40.1621,40.1706,40.1283,40.1283,12303.0
2019-11-04 14:40:00,47.53,47.53,47.49,47.49,14195.0,40.1283,40.1283,40.0946,40.0946,14195.0
2019-11-04 14:50:00,47.5,47.51,47.48,47.5,8055.0,40.103,40.1115,40.0861,40.103,8055.0
2019-11-04 15:00:00,47.49,47.49,47.45,47.46,19730.0,40.0946,40.0946,40.0608,40.0692,19730.0
2019-11-04 15:10:00,47.46,47.46,47.41,47.43,13245.0,40.0692,40.0692,40.027,40.0439,13245.0
2019-11-04 15:20:00,47.43,47.44,47.38,47.4,29078.0,40.0439,40.0524,40.0017,40.0186,29078.0
2019-11-04 15:30:00,47.39,47.44,47.38,47.41,27353.0,40.0101,40.0524,40.0017,40.027,27353.0
2019-11-04 15:40:00,47.42,47.44,47.42,47.44,26008.0,40.0355,40.0524,40.0355,40.0524,26008.0
2019-11-04 15:50:00,47.44,47.5,47.43,47.47,71532.0,40.0524,40.103,40.0439,40.0777,71532.0
2019-11-05 09:30:00,47.5,47.59,47.27,47.27,55866.0,40.103,40.179,39.9088,39.9088,55866.0
2019-11-05 09:40:00,47.28,47.77,47.28,47.73,43452.0,39.9173,40.331,39.9173,40.2972,43452.0
2019-11-05 09:50:00,47.74,47.78,47.61,47.72,23745.0,40.3056,40.3394,40.1959,40.2888,23745.0
2019-11-05 10:00:00,47.79,47.82,47.59,47.63,40655.0,40.3479,40.3732,40.179,40.2128,40655.0
2019-11-05 10:10:00,47.62,47.63,47.48,47.54,34979.0,40.2043,40.2128,40.0861,40.1368,34979.0
2019-11-05 10:20:00,47.53,47.62,47.53,47.6,19476.0,40.1283,40.2043,40.1283,40.1874,19476.0
2019-11-05 10:30:00,47.6,47.66,47.59,47.63,21950.0,40.1874,40.2381,40.179,40.2128,21950.0
2019-11-05 10:40:00,47.63,47.7,47.62,47.66,14907.0,40.2128,40.2719,40.2043,40.2381,14907.0
2019-11-05 10:50:00,47.66,47.68,47.62,47.64,12617.0,40.2381,40.255,40.2043,40.2212,12617.0
2019-11-05 11:00:00,47.64,47.75,47.63,47.75,32331.0,40.2212,40.3141,40.2128,40.3141,32331.0
2019-11-05 11:10:00,47.76,47.81,47.73,47.77,16100.0,40.3225,40.3647,40.2972,40.331,16100.0
2019-11-05 11:20:00,47.78,47.78,47.69,47.7,20044.0,40.3394,40.3394,40.2634,40.2719,20044.0
2019-11-05 11:30:00,47.71,47.74,47.69,47.7,13529.0,40.2803,40.3056,40.2634,40.2719,13529.0
2019-11-05 11:40:00,47.71,47.72,47.65,47.71,11403.0,40.2803,40.2888,40.2297,40.2803,11403.0
2019-11-05 11:50:00,47.71,47.71,47.65,47.67,9642.0,40.2803,40.2803,40.2297,40.2465,9642.0
2019-11-05 12:00:00,47.67,47.74,47.67,47.74,13899.0,40.2465,40.3056,40.2465,40.3056,13899.0
2019-11-05 12:10:00,47.73,47.74,47.63,47.65,17270.0,40.2972,40.3056,40.2128,40.2297,17270.0
2019-11-05 12:20:00,47.65,47.67,47.56,47.56,18500.0,40.2297,40.2465,40.1537,40.1537,18500.0
2019-11-05 12:30:00,47.56,47.6,47.56,47.6,14900.0,40.1537,40.1874,40.1537,40.1874,14900.0
2019-11-05 12:40:00,47.6,47.67,47.6,47.67,12617.0,40.1874,40.2465,40.1874,40.2465,12617.0
2019-11-05 12:50:00,47.67,47.71,47.66,47.71,13400.0,40.2465,40.2803,40.2381,40.2803,13400.0
2019-11-05 13:00:00,47.71,47.73,47.7,47.72,9115.0,40.2803,40.2972,40.2719,40.2888,9115.0
2019-11-05 13:10:00,47.72,47.78,47.72,47.76,15495.0,40.2888,40.3394,40.2888,40.3225,15495.0
2019-11-05 13:20:00,47.75,47.77,47.72,47.77,11912.0,40.3141,40.331,40.2888,40.331,11912.0
2019-11-05 13:30:00,47.77,47.85,47.76,47.85,16178.0,40.331,40.3985,40.3225,40.3985,16178.0
2019-11-05 13:40:00,47.84,47.89,47.84,47.89,8239.0,40.3901,40.4323,40.3901,40.4323,8239.0
2019-11-05 13:50:00,47.9,47.92,47.89,47.91,6208.0,40.4407,40.4576,40.4323,40.4492,6208.0
2019-11-05 14:00:00,47.91,47.91,47.8,47.87,13259.0,40.4492,40.4492,40.3563,40.4154,13259.0
2019-11-05 14:10:00,47.88,47.89,47.83,47.83,4476.0,40.4238,40.4323,40.3816,40.3816,4476.0
2019-11-05 14:20:00,47.84,47.87,47.82,47.87,13140.0,40.3901,40.4154,40.3732,40.4154,13140.0
2019-11-05 14:30:00,47.87,47.87,47.84,47.85,10546.0,40.4154,40.4154,40.3901,40.3985,10546.0
2019-11-05 14:40:00,47.85,47.87,47.85,47.85,9217.0,40.3985,40.4154,40.3985,40.3985,9217.0
2019-11-05 14:50:00,47.85,47.85,47.8,47.82,18952.0,40.3985,40.3985,40.3563,40.3732,18952.0
2019-11-05 15:00:00,47.82,47.82,47.77,47.79,24605.0,40.3732,40.3732,40.331,40.3479,24605.0
2019-11-05 15:10:00,47.79,47.79,47.74,47.77,19180.0,40.3479,40.3479,40.3056,40.331,19180.0
2019-11-05 15:20:00,47.75,47.83,47.75,47.77,28629.0,40.3141,40.3816,40.3141,40.331,28629.0
2019-11-05 15:30:00,47.77,47.82,47.71,47.82,36096.0,40.331,40.3732,40.2803,40.3732,36096.0
2019-11-05 15:40:00,47.83,47.84,47.78,47.78,38191.0,40.3816,40.3901,40.3394,40.3394,38191.0
2019-11-05 15:50:00,47.78,47.84,47.72,47.75,95367.0,40.3394,40.3901,40.2888,40.3141,95367.0
2019-11-06 09:30:00,47.83,48.0,47.79,47.98,49772.0,40.3816,40.5251,40.3479,40.5083,49772.0
2019-11-06 09:40:00,47.98,48.0,47.86,47.98,30037.0,40.5083,40.5251,40.407,40.5083,30037.0
2019-11-06 09:50:00,47.98,48.28,47.98,48.28,47136.0,40.5083,40.7615,40.5083,40.7615,47136.0
2019-11-06 10:00:00,48.28,48.42,48.28,48.39,45345.0,40.7615,40.8797,40.7615,40.8544,45345.0
2019-11-06 10:10:00,48.41,48.47,48.37,48.46,37728.0,40.8713,40.922,40.8375,40.9135,37728.0
2019-11-06 10:20:00,48.46,48.49,48.31,48.34,29673.0,40.9135,40.9388,40.7869,40.8122,29673.0
2019-11-06 10:30:00,48.33,48.33,48.22,48.26,32761.0,40.8038,40.8038,40.7109,40.7447,32761.0
2019-11-06 10:40:00,48.26,48.35,48.26,48.3,17479.0,40.7447,40.8206,40.7447,40.7784,17479.0
2019-11-06 10:50:00,48.29,48.3,48.24,48.25,20065.0,40.77,40.7784,40.7278,40.7362,20065.0
2019-11-06 11:00:00,48.26,48.32,48.23,48.27,13706.0,40.7447,40.7953,40.7193,40.7531,13706.0
2019-11-06 11:10:00,48.25,48.25,48.18,48.23,21396.0,40.7362,40.7362,40.6771,40.7193,21396.0
2019-11-06 11:20:00,48.22,48.22,48.15,48.15,17571.0,40.7109,40.7109,40.6518,40.6518,17571.0
2019-11-06 11:30:00,48.16,48.2,48.12,48.14,12864.0,40.6602,40.694,40.6265,40.6433,12864.0
2019-11-06 11:40:00,48.15,48.28,48.01,48.04,74735.0,40.6518,40.7615,40.5336,40.5589,74735.0
2019-11-06 11:50:00,48.03,48.04,47.93,48.04,21079.0,40.5505,40.5589,40.466,40.5589,21079.0
2019-11-06 12:00:00,48.04,48.08,48.03,48.06,15135.0,40.5589,40.5927,40.5505,40.5758,15135.0
2019-11-06 12:10:00,48.05,48.05,47.97,47.99,9032.0,40.5674,40.5674,40.4998,40.5167,9032.0
2019-11-06 12:20:00,47.99,48.04,47.99,48.04,11434.0,40.5167,40.5589,40.5167,40.5589,11434.0
2019-11-06 12:30:00,48.05,48.1,48.05,48.1,14305.0,40.5674,40.6096,40.5674,40.6096,14305.0
2019-11-06 12:40:00,48.1,48.1,48.06,48.08,9531.0,40.6096,40.6096,40.5758,40.5927,9531.0
2019-11-06 12:50:00,48.08,48.09,48.05,48.09,9555.0,40.5927,40.6011,40.5674,40.6011,9555.0
2019-11-06 13:00:00,48.09,48.11,47.99,47.99,15182.0,40.6011,40.618,40.5167,40.5167,15182.0
2019-11-06 13:10:00,47.99,48.07,47.99,48.07,8200.0,40.5167,40.5842,40.5167,40.5842,8200.0
2019-11-06 13:20:00,48.08,48.14,48.08,48.14,15799.0,40.5927,40.6433,40.5927,40.6433,15799.0
2019-11-06 13:30:00,48.14,48.16,48.14,48.16,5323.0,40.6433,40.6602,40.6433,40.6602,5323.0
2019-11-06 13:40:00,48.16,48.19,48.16,48.19,11385.0,40.6602,40.6856,40.6602,40.6856,11385.0
2019-11-06 13:50:00,48.2,48.28,48.2,48.26,16554.0,40.694,40.7615,40.694,40.7447,16554.0
2019-11-06 14:00:00,48.27,48.28,48.22,48.24,12379.0,40.7531,40.7615,40.7109,40.7278,12379.0
2019-11-06 14:10:00,48.23,48.26,48.2,48.2,12942.0,40.7193,40.7447,40.694,40.694,12942.0
2019-11-06 14:20:00,48.2,48.23,48.17,48.19,14254.0,40.694,40.7193,40.6687,40.6856,14254.0
2019-11-06 14:30:00,48.19,48.21,48.12,48.12,10408.0,40.6856,40.7024,40.6265,40.6265,10408.0
2019-11-06 14:40:00,48.13,48.19,48.13,48.19,11310.0,40.6349,40.6856,40.6349,40.6856,11310.0
2019-11-06 14:50:00,48.18,48.18,48.16,48.18,8956.0,40.6771,40.6771,40.6602,40.6771,8956.0
2019-11-06 15:00:00,48.18,48.18,48.15,48.18,14946.0,40.6771,40.6771,40.6518,40.6771,14946.0
2019-11-06 15:10:00,48.19,48.23,48.15,48.15,22618.0,40.6856,40.7193,40.6518,40.6518,22618.0
2019-11-06 15:20:00,48.15,48.15,48.13,48.14,17785.0,40.6518,40.6518,40.6349,40.6433,17785.0
2019-11-06 15:30:00,48.14,48.14,48.1,48.12,24421.0,40.6433,40.6433,40.6096,40.6265,24421.0
2019-11-06 15:40:00,48.11,48.14,48.1,48.14,22605.0,40.618,40.6433,40.6096,40.6433,22605.0
2019-11-06 15:50:00,48.15,48.29,48.15,48.29,126933.0,40.6518,40.77,40.6518,40.77,126933.0
2019-11-07 09:30:00,48.64,48.93,48.53,48.85,47917.0,41.0655,41.3103,40.9726,41.2428,47917.0
2019-11-07 09:40:00,48.87,48.97,48.86,48.97,46943.0,41.2597,41.3441,41.2512,41.3441,46943.0
2019-11-07 09:50:00,48.97,48.97,48.85,48.92,37041.0,41.3441,41.3441,41.2428,41.3019,37041.0
2019-11-07 10:00:00,48.93,48.97,48.73,48.74,36651.0,41.3103,41.3441,41.1415,41.1499,36651.0
2019-11-07 10:10:00,48.75,48.81,48.72,48.74,23134.0,41.1584,41.209,41.133,41.1499,23134.0
2019-11-07 10:20:00,48.74,48.75,48.66,48.66,18687.0,41.1499,41.1584,41.0824,41.0824,18687.0
2019-11-07 10:30:00,48.68,48.81,48.67,48.8,24318.0,41.0993,41.209,41.0908,41.2006,24318.0
2019-11-07 10:40:00,48.81,48.88,48.81,48.81,19567.0,41.209,41.2681,41.209,41.209,19567.0
2019-11-07 10:50:00,48.81,48.85,48.8,48.81,33767.0,41.209,41.2428,41.2006,41.209,33767.0
2019-11-07 11:00:00,48.8,48.81,48.72,48.74,25046.0,41.2006,41.209,41.133,41.1499,25046.0
2019-11-07 11:10:00,48.74,48.78,48.64,48.64,14535.0,41.1499,41.1837,41.0655,41.0655,14535.0
2019-11-07 11:20:00,48.63,48.65,48.58,48.65,17935.0,41.057,41.0739,41.0148,41.0739,17935.0
2019-11-07 11:30:00,48.65,48.68,48.6,48.6,20445.0,41.0739,41.0993,41.0317,41.0317,20445.0
2019-11-07 11:40:00,48.59,48.61,48.57,48.6,14836.0,41.0233,41.0402,41.0064,41.0317,14836.0
2019-11-07 11:50:00,48.59,48.74,48.54,48.69,47700.0,41.0233,41.1499,40.9811,41.1077,47700.0
2019-11-07 12:00:00,48.69,48.7,48.55,48.59,23727.0,41.1077,41.1161,40.9895,41.0233,23727.0
2019-11-07 12:10:00,48.59,48.61,48.55,48.6,16007.0,41.0233,41.0402,40.9895,41.0317,16007.0
2019-11-07 12:20:00,48.6,48.63,48.53,48.55,18387.0,41.0317,41.057,40.9726,40.9895,18387.0
2019-11-07 12:30:00,48.54,48.54,48.49,48.49,13130.0,40.9811,40.9811,40.9388,40.9388,13130.0
2019-11-07 12:40:00,48.5,48.5,48.46,48.48,12924.0,40.9473,40.9473,40.9135,40.9304,12924.0
2019-11-07 12:50:00,48.47,48.5,48.44,48.5,9636.0,40.922,40.9473,40.8966,40.9473,9636.0
2019-11-07 13:00:00,48.49,48.51,48.44,48.51,10811.0,40.9388,40.9557,40.8966,40.9557,10811.0
2019-11-07 13:10:00,48.5,48.5,48.43,48.45,12310.0,40.9473,40.9473,40.8882,40.9051,12310.0
2019-11-07 13:20:00,48.45,48.46,48.39,48.4,13165.0,40.9051,40.9135,40.8544,40.8629,13165.0
2019-11-07 13:30:00,48.39,48.39,48.33,48.37,12280.0,40.8544,40.8544,40.8038,40.8375,12280.0
2019-11-07 13:40:00,48.38,48.38,48.33,48.34,11272.0,40.846,40.846,40.8038,40.8122,11272.0
2019-11-07 13:50:00,48.33,48.35,48.31,48.32,16473.0,40.8038,40.8206,40.7869,40.7953,16473.0
2019-11-07 14:00:00,48.31,48.38,48.31,48.38,14244.0,40.7869,40.846,40.7869,40.846,14244.0
2019-11-07 14:10:00,48.38,48.45,48.38,48.42,13770.0,40.846,40.9051,40.846,40.8797,13770.0
2019-11-07 14:20:00,48.41,48.44,48.4,48.44,12600.0,40.8713,40.8966,40.8629,40.8966,12600.0
2019-11-07 14:30:00,48.44,48.44,48.4,48.44,14309.0,40.8966,40.8966,40.8629,40.8966,14309.0
2019-11-07 14:40:00,48.45,48.49,48.32,48.32,69916.0,40.9051,40.9388,40.7953,40.7953,69916.0
2019-11-07 14:50:00,48.31,48.36,48.28,48.36,10154.0,40.7869,40.8291,40.7615,40.8291,10154.0
2019-11-07 15:00:00,48.37,48.38,48.35,48.35,9736.0,40.8375,40.846,40.8206,40.8206,9736.0
2019-11-07 15:10:00,48.35,48.37,48.26,48.26,9448.0,40.8206,40.8375,40.7447,40.7447,9448.0
2019-11-07 15:20:00,48.26,48.27,48.21,48.27,12046.0,40.7447,40.7531,40.7024,40.7531,12046.0
2019-11-07 15:30:00,48.26,48.26,48.23,48.24,16611.0,40.7447,40.7447,40.7193,40.7278,16611.0
2019-11-07 15:40:00,48.24,48.33,48.21,48.32,29254.0,40.7278,40.8038,40.7024,40.7953,29254.0
2019-11-07 15:50:00,48.31,48.42,48.31,48.42,71856.0,40.7869,40.8797,40.7869,40.8797,71856.0
2019-11-08 09:30:00,48.42,48.52,48.26,48.46,21826.0,40.8797,40.9642,40.7447,40.9135,21826.0
2019-11-08 09:40:00,48.47,48.48,48.3,48.3,16935.0,40.922,40.9304,40.7784,40.7784,16935.0
2019-11-08 09:50:00,48.3,48.41,48.2,48.2,44455.0,40.7784,40.8713,40.694,40.694,44455.0
2019-11-08 10:00:00,48.23,48.27,48.06,48.11,31364.0,40.7193,40.7531,40.5758,40.618,31364.0
2019-11-08 10:10:00,48.11,48.18,48.08,48.18,16317.0,40.618,40.6771,40.5927,40.6771,16317.0
2019-11-08 10:20:00,48.18,48.18,48.11,48.13,9217.0,40.6771,40.6771,40.618,40.6349,9217.0
2019-11-08 10:30:00,48.13,48.21,48.12,48.21,5711.0,40.6349,40.7024,40.6265,40.7024,5711.0
2019-11-08 10:40:00,48.2,48.43,48.2,48.4,17205.0,40.694,40.8882,40.694,40.8629,17205.0
2019-11-08 10:50:00,48.42,48.44,48.38,48.44,10925.0,40.8797,40.8966,40.846,40.8966,10925.0
2019-11-08 11:00:00,48.44,48.49,48.39,48.41,13193.0,40.8966,40.9388,40.8544,40.8713,13193.0
2019-11-08 11:10:00,48.41,48.41,48.34,48.37,18285.0,40.8713,40.8713,40.8122,40.8375,18285.0
2019-11-08 11:20:00,48.38,48.38,48.28,48.3,13458.0,40.846,40.846,40.7615,40.7784,13458.0
2019-11-08 11:30:00,48.3,48.42,48.3,48.42,13950.0,40.7784,40.8797,40.7784,40.8797,13950.0
2019-11-08 11:40:00,48.42,48.46,48.42,48.43,11243.0,40.8797,40.9135,40.8797,40.8882,11243.0
2019-11-08 11:50:00,48.43,48.43,48.38,48.38,7241.0,40.8882,40.8882,40.846,40.846,7241.0
2019-11-08 12:00:00,48.4,48.45,48.38,48.45,13890.0,40.8629,40.9051,40.846,40.9051,13890.0
2019-11-08 12:10:00,48.46,48.49,48.46,48.48,15897.0,40.9135,40.9388,40.9135,40.9304,15897.0
2019-11-08 12:20:00,48.48,48.49,48.48,48.49,3364.0,40.9304,40.9388,40.9304,40.9388,3364.0
2019-11-08 12:30:00,48.49,48.49,48.47,48.49,5919.0,40.9388,40.9388,40.922,40.9388,5919.0
2019-11-08 12:40:00,48.49,48.49,48.49,48.49,1518.0,40.9388,40.9388,40.9388,40.9388,1518.0
2019-11-08 12:50:00,48.49,48.56,48.49,48.54,10393.0,40.9388,40.9979,40.9388,40.9811,10393.0
2019-11-08 13:00:00,48.54,48.57,48.54,48.56,6608.0,40.9811,41.0064,40.9811,40.9979,6608.0
2019-11-08 13:10:00,48.55,48.6,48.51,48.53,14828.0,40.9895,41.0317,40.9557,40.9726,14828.0
2019-11-08 13:20:00,48.52,48.57,48.52,48.56,12424.0,40.9642,41.0064,40.9642,40.9979,12424.0
2019-11-08 13:30:00,48.57,48.58,48.52,48.53,6109.0,41.0064,41.0148,40.9642,40.9726,6109.0
2019-11-08 13:40:00,48.52,48.55,48.52,48.54,8120.0,40.9642,40.9895,40.9642,40.9811,8120.0
2019-11-08 13:50:00,48.54,48.55,48.5,48.5,7570.0,40.9811,40.9895,40.9473,40.9473,7570.0
2019-11-08 14:00:00,48.5,48.54,48.5,48.54,7814.0,40.9473,40.9811,40.9473,40.9811,7814.0
2019-11-08 14:10:00,48.55,48.56,48.53,48.54,9486.0,40.9895,40.9979,40.9726,40.9811,9486.0
2019-11-08 14:20:00,48.53,48.59,48.53,48.56,12393.0,40.9726,41.0233,40.9726,40.9979,12393.0
2019-11-08 14:30:00,48.57,48.58,48.55,48.58,11043.0,41.0064,41.0148,40.9895,41.0148,11043.0
2019-11-08 14:40:00,48.59,48.62,48.56,48.56,8280.0,41.0233,41.0486,40.9979,40.9979,8280.0
2019-11-08 14:50:00,48.57,48.59,48.56,48.57,11881.0,41.0064,41.0233,40.9979,41.0064,11881.0
2019-11-08 15:00:00,48.57,48.59,48.56,48.56,15526.0,41.0064,41.0233,40.9979,40.9979,15526.0
2019-11-08 15:10:00,48.57,48.59,48.56,48.57,16749.0,41.0064,41.0233,40.9979,41.0064,16749.0
2019-11-08 15:20:00,48.57,48.67,48.56,48.65,43152.0,41.0064,41.0908,40.9979,41.0739,43152.0
2019-11-08 15:30:00,48.66,48.71,48.65,48.69,23199.0,41.0824,41.1246,41.0739,41.1077,23199.0
2019-11-08 15:40:00,48.69,48.72,48.67,48.72,29882.0,41.1077,41.133,41.0908,41.133,29882.0
2019-11-08 15:50:00,48.72,48.85,48.71,48.84,126606.0,41.133,41.2428,41.1246,41.2343,126606.0
2019-11-11 09:30:00,48.0,48.09,47.67,47.67,111194.0,40.5251,40.6011,40.2465,40.2465,111194.0
2019-11-11 09:40:00,47.67,47.79,47.56,47.75,65702.0,40.2465,40.3479,40.1537,40.3141,65702.0
2019-11-11 09:50:00,47.76,47.98,47.76,47.97,60182.0,40.3225,40.5083,40.3225,40.4998,60182.0
2019-11-11 10:00:00,47.97,48.24,47.95,48.18,84856.0,40.4998,40.7278,40.4829,40.6771,84856.0
2019-11-11 10:10:00,48.2,48.33,48.17,48.33,38957.0,40.694,40.8038,40.6687,40.8038,38957.0
2019-11-11 10:20:00,48.34,48.46,48.3,48.45,38728.0,40.8122,40.9135,40.7784,40.9051,38728.0
2019-11-11 10:30:00,48.46,48.46,48.33,48.37,17482.0,40.9135,40.9135,40.8038,40.8375,17482.0
2019-11-11 10:40:00,48.38,48.4,48.29,48.35,24425.0,40.846,40.8629,40.77,40.8206,24425.0
2019-11-11 10:50:00,48.35,48.37,48.25,48.26,18291.0,40.8206,40.8375,40.7362,40.7447,18291.0
2019-11-11 11:00:00,48.27,48.34,48.25,48.29,19319.0,40.7531,40.8122,40.7362,40.77,19319.0
2019-11-11 11:10:00,48.27,48.3,48.23,48.23,24094.0,40.7531,40.7784,40.7193,40.7193,24094.0
2019-11-11 11:20:00,48.23,48.36,48.22,48.34,35604.0,40.7193,40.8291,40.7109,40.8122,35604.0
2019-11-11 11:30:00,48.33,48.33,48.26,48.31,17661.0,40.8038,40.8038,40.7447,40.7869,17661.0
2019-11-11 11:40:00,48.3,48.33,48.27,48.33,20903.0,40.7784,40.8038,40.7531,40.8038,20903.0
2019-11-11 11:50:00,48.34,48.35,48.29,48.33,19234.0,40.8122,40.8206,40.77,40.8038,19234.0
2019-11-11 12:00:00,48.33,48.34,48.24,48.26,28350.0,40.8038,40.8122,40.7278,40.7447,28350.0
2019-11-11 12:10:00,48.26,48.31,48.26,48.28,21039.0,40.7447,40.7869,40.7447,40.7615,21039.0
2019-11-11 12:20:00,48.28,48.32,48.22,48.32,24915.0,40.7615,40.7953,40.7109,40.7953,24915.0
2019-11-11 12:30:00,48.33,48.34,48.27,48.28,19017.0,40.8038,40.8122,40.7531,40.7615,19017.0
2019-11-11 12:40:00,48.3,48.35,48.29,48.3,21931.0,40.7784,40.8206,40.77,40.7784,21931.0
2019-11-11 12:50:00,48.31,48.34,48.29,48.33,13099.0,40.7869,40.8122,40.77,40.8038,13099.0
2019-11-11 13:00:00,48.33,48.33,48.17,48.21,25436.0,40.8038,40.8038,40.6687,40.7024,25436.0
2019-11-11 13:10:00,48.22,48.22,48.12,48.13,21084.0,40.7109,40.7109,40.6265,40.6349,21084.0
2019-11-11 13:20:00,48.13,48.19,48.13,48.19,15945.0,40.6349,40.6856,40.6349,40.6856,15945.0
2019-11-11 13:30:00,48.2,48.26,48.19,48.22,25138.0,40.694,40.7447,40.6856,40.7109,25138.0
2019-11-11 13:40:00,48.22,48.24,48.21,48.21,18651.0,40.7109,40.7278,40.7024,40.7024,18651.0
2019-11-11 13:50:00,48.22,48.25,48.19,48.23,35925.0,40.7109,40.7362,40.6856,40.7193,35925.0
2019-11-11 14:00:00,48.24,48.27,48.21,48.24,16492.0,40.7278,40.7531,40.7024,40.7278,16492.0
2019-11-11 14:10:00,48.24,48.27,48.22,48.25,17284.0,40.7278,40.7531,40.7109,40.7362,17284.0
2019-11-11 14:20:00,48.25,48.26,48.21,48.26,19224.0,40.7362,40.7447,40.7024,40.7447,19224.0
2019-11-11 14:30:00,48.25,48.28,48.22,48.25,15048.0,40.7362,40.7615,40.7109,40.7362,15048.0
2019-11-11 14:40:00,48.25,48.26,48.2,48.21,18509.0,40.7362,40.7447,40.694,40.7024,18509.0
2019-11-11 14:50:00,48.22,48.26,48.21,48.26,9478.0,40.7109,40.7447,40.7024,40.7447,9478.0
2019-11-11 15:00:00,48.27,48.33,48.27,48.33,9646.0,40.7531,40.8038,40.7531,40.8038,9646.0
2019-11-11 15:10:00,48.33,48.35,48.26,48.28,14702.0,40.8038,40.8206,40.7447,40.7615,14702.0
2019-11-11 15:20:00,48.28,48.28,48.21,48.21,25820.0,40.7615,40.7615,40.7024,40.7024,25820.0
2019-11-11 15:30:00,48.22,48.22,48.17,48.2,27007.0,40.7109,40.7109,40.6687,40.694,27007.0
2019-11-11 15:40:00,48.2,48.22,48.18,48.18,28084.0,40.694,40.7109,40.6771,40.6771,28084.0
2019-11-11 15:50:00,48.18,48.18,48.0,48.1,145905.0,40.6771,40.6771,40.5251,40.6096,145905.0
2019-11-12 09:30:00,48.26,48.4,48.14,48.33,28141.0,40.7447,40.8629,40.6433,40.8038,28141.0
2019-11-12 09:40:00,48.34,48.48,48.34,48.48,30031.0,40.8122,40.9304,40.8122,40.9304,30031.0
2019-11-12 09:50:00,48.49,48.74,48.49,48.72,35912.0,40.9388,41.1499,40.9388,41.133,35912.0
2019-11-12 10:00:00,48.73,48.73,48.53,48.57,24245.0,41.1415,41.1415,40.9726,41.0064,24245.0
2019-11-12 10:10:00,48.57,48.63,48.47,48.51,19251.0,41.0064,41.057,40.922,40.9557,19251.0
2019-11-12 10:20:00,48.51,48.61,48.5,48.57,22869.0,40.9557,41.0402,40.9473,41.0064,22869.0
2019-11-12 10:30:00,48.58,48.68,48.58,48.65,15094.0,41.0148,41.0993,41.0148,41.0739,15094.0
2019-11-12 10:40:00,48.66,48.72,48.61,48.68,28298.0,41.0824,41.133,41.0402,41.0993,28298.0
2019-11-12 10:50:00,48.68,48.72,48.63,48.63,15417.0,41.0993,41.133,41.057,41.057,15417.0
2019-11-12 11:00:00,48.63,48.63,48.51,48.62,23864.0,41.057,41.057,40.9557,41.0486,23864.0
2019-11-12 11:10:00,48.63,48.69,48.61,48.65,14290.0,41.057,41.1077,41.0402,41.0739,14290.0
2019-11-12 11:20:00,48.66,48.72,48.66,48.7,26428.0,41.0824,41.133,41.0824,41.1161,26428.0
2019-11-12 11:30:00,48.71,48.72,48.58,48.58,12544.0,41.1246,41.133,41.0148,41.0148,12544.0
2019-11-12 11:40:00,48.57,48.59,48.47,48.48,14118.0,41.0064,41.0233,40.922,40.9304,14118.0
2019-11-12 11:50:00,48.48,48.48,48.38,48.39,21133.0,40.9304,40.9304,40.846,40.8544,21133.0
2019-11-12 12:00:00,48.4,48.4,48.32,48.35,26379.0,40.8629,40.8629,40.7953,40.8206,26379.0
2019-11-12 12:10:00,48.37,48.47,48.37,48.4,12342.0,40.8375,40.922,40.8375,40.8629,12342.0
2019-11-12 12:20:00,48.39,48.39,48.34,48.36,10120.0,40.8544,40.8544,40.8122,40.8291,10120.0
2019-11-12 12:30:00,48.35,48.47,48.35,48.42,32375.0,40.8206,40.922,40.8206,40.8797,32375.0
2019-11-12 12:40:00,48.42,48.47,48.4,48.43,31174.0,40.8797,40.922,40.8629,40.8882,31174.0
2019-11-12 12:50:00,48.42,48.44,48.36,48.38,23983.0,40.8797,40.8966,40.8291,40.846,23983.0
2019-11-12 13:00:00,48.38,48.46,48.37,48.46,9117.0,40.846,40.9135,40.8375,40.9135,9117.0
2019-11-12 13:10:00,48.48,48.5,48.46,48.47,15691.0,40.9304,40.9473,40.9135,40.922,15691.0
2019-11-12 13:20:00,48.47,48.47,48.4,48.4,9238.0,40.922,40.922,40.8629,40.8629,9238.0
2019-11-12 13:30:00,48.4,48.43,48.39,48.43,7191.0,40.8629,40.8882,40.8544,40.8882,7191.0
2019-11-12 13:40:00,48.43,48.48,48.42,48.48,10303.0,40.8882,40.9304,40.8797,40.9304,10303.0
2019-11-12 13:50:00,48.49,48.53,48.48,48.53,9593.0,40.9388,40.9726,40.9304,40.9726,9593.0
2019-11-12 14:00:00,48.52,48.52,48.43,48.45,12810.0,40.9642,40.9642,40.8882,40.9051,12810.0
2019-11-12 14:10:00,48.45,48.45,48.28,48.29,22050.0,40.9051,40.9051,40.7615,40.77,22050.0
2019-11-12 14:20:00,48.29,48.31,48.26,48.28,12544.0,40.77,40.7869,40.7447,40.7615,12544.0
2019-11-12 14:30:00,48.27,48.29,48.22,48.25,19458.0,40.7531,40.77,40.7109,40.7362,19458.0
2019-11-12 14:40:00,48.26,48.28,48.22,48.24,26726.0,40.7447,40.7615,40.7109,40.7278,26726.0
2019-11-12 14:50:00,48.23,48.26,48.13,48.25,25288.0,40.7193,40.7447,40.6349,40.7362,25288.0
2019-11-12 15:00:00,48.25,48.3,48.22,48.28,11351.0,40.7362,40.7784,40.7109,40.7615,11351.0
2019-11-12 15:10:00,48.28,48.28,48.21,48.24,19510.0,40.7615,40.7615,40.7024,40.7278,19510.0
2019-11-12 15:20:00,48.25,48.26,48.21,48.22,31754.0,40.7362,40.7447,40.7024,40.7109,31754.0
2019-11-12 15:30:00,48.22,48.36,48.22,48.36,19864.0,40.7109,40.8291,40.7109,40.8291,19864.0
2019-11-12 15:40:00,48.36,48.38,48.28,48.29,25437.0,40.8291,40.846,40.7615,40.77,25437.0
2019-11-12 15:50:00,48.29,48.41,48.29,48.38,62464.0,40.77,40.8713,40.77,40.846,62464.0
2019-11-13 09:30:00,48.24,48.79,48.16,48.76,55486.0,40.7278,41.1921,40.6602,41.1668,55486.0
2019-11-13 09:40:00,48.76,48.79,48.55,48.55,45551.0,41.1668,41.1921,40.9895,40.9895,45551.0
2019-11-13 09:50:00,48.54,48.68,48.5,48.68,16531.0,40.9811,41.0993,40.9473,41.0993,16531.0
2019-11-13 10:00:00,48.67,48.85,48.62,48.79,32890.0,41.0908,41.2428,41.0486,41.1921,32890.0
2019-11-13 10:10:00,48.8,48.8,48.66,48.7,13645.0,41.2006,41.2006,41.0824,41.1161,13645.0
2019-11-13 10:20:00,48.73,48.74,48.59,48.59,15840.0,41.1415,41.1499,41.0233,41.0233,15840.0
2019-11-13 10:30:00,48.6,48.71,48.51,48.7,25625.0,41.0317,41.1246,40.9557,41.1161,25625.0
2019-11-13 10:40:00,48.73,48.74,48.58,48.59,19056.0,41.1415,41.1499,41.0148,41.0233,19056.0
2019-11-13 10:50:00,48.59,48.59,48.49,48.52,16000.0,41.0233,41.0233,40.9388,40.9642,16000.0
2019-11-13 11:00:00,48.52,48.53,48.46,48.5,21434.0,40.9642,40.9726,40.9135,40.9473,21434.0
2019-11-13 11:10:00,48.5,48.5,48.43,48.47,21322.0,40.9473,40.9473,40.8882,40.922,21322.0
2019-11-13 11:20:00,48.48,48.6,48.48,48.59,23942.0,40.9304,41.0317,40.9304,41.0233,23942.0
2019-11-13 11:30:00,48.59,48.66,48.58,48.66,19661.0,41.0233,41.0824,41.0148,41.0824,19661.0
2019-11-13 11:40:00,48.66,48.67,48.59,48.61,16020.0,41.0824,41.0908,41.0233,41.0402,16020.0
2019-11-13 11:50:00,48.61,48.61,48.57,48.6,15538.0,41.0402,41.0402,41.0064,41.0317,15538.0
2019-11-13 12:00:00,48.58,48.65,48.58,48.63,8769.0,41.0148,41.0739,41.0148,41.057,8769.0
2019-11-13 12:10:00,48.64,48.65,48.63,48.63,9232.0,41.0655,41.0739,41.057,41.057,9232.0
2019-11-13 12:20:00,48.62,48.64,48.57,48.57,14447.0,41.0486,41.0655,41.0064,41.0064,14447.0
2019-11-13 12:30:00,48.56,48.67,48.55,48.65,22837.0,40.9979,41.0908,40.9895,41.0739,22837.0
2019-11-13 12:40:00,48.65,48.67,48.58,48.64,12250.0,41.0739,41.0908,41.0148,41.0655,12250.0
2019-11-13 12:50:00,48.63,48.72,48.62,48.71,16293.0,41.057,41.133,41.0486,41.1246,16293.0
2019-11-13 13:00:00,48.71,48.71,48.66,48.66,16470.0,41.1246,41.1246,41.0824,41.0824,16470.0
2019-11-13 13:10:00,48.65,48.66,48.62,48.66,17000.0,41.0739,41.0824,41.0486,41.0824,17000.0
2019-11-13 13:20:00,48.67,48.67,48.61,48.62,10604.0,41.0908,41.0908,41.0402,41.0486,10604.0
2019-11-13 13:30:00,48.63,48.68,48.63,48.65,12535.0,41.057,41.0993,41.057,41.0739,12535.0
2019-11-13 13:40:00,48.65,48.69,48.65,48.69,12499.0,41.0739,41.1077,41.0739,41.1077,12499.0
2019-11-13 13:50:00,48.7,48.72,48.53,48.58,66956.0,41.1161,41.133,40.9726,41.0148,66956.0
2019-11-13 14:00:00,48.56,48.56,48.49,48.5,21754.0,40.9979,40.9979,40.9388,40.9473,21754.0
2019-11-13 14:10:00,48.5,48.56,48.47,48.52,18516.0,40.9473,40.9979,40.922,40.9642,18516.0
2019-11-13 14:20:00,48.51,48.53,48.48,48.5,21558.0,40.9557,40.9726,40.9304,40.9473,21558.0
2019-11-13 14:30:00,48.51,48.54,48.51,48.51,18397.0,40.9557,40.9811,40.9557,40.9557,18397.0
2019-11-13 14:40:00,48.51,48.57,48.51,48.56,12861.0,40.9557,41.0064,40.9557,40.9979,12861.0
2019-11-13 14:50:00,48.55,48.62,48.54,48.6,17537.0,40.9895,41.0486,40.9811,41.0317,17537.0
2019-11-13 15:00:00,48.61,48.67,48.58,48.65,29909.0,41.0402,41.0908,41.0148,41.0739,29909.0
2019-11-13 15:10:00,48.65,48.65,48.62,48.64,15845.0,41.0739,41.0739,41.0486,41.0655,15845.0
2019-11-13 15:20:00,48.63,48.64,48.62,48.62,13040.0,41.057,41.0655,41.0486,41.0486,13040.0
2019-11-13 15:30:00,48.62,48.74,48.58,48.6,71314.0,41.0486,41.1499,41.0148,41.0317,71314.0
2019-11-13 15:40:00,48.6,48.65,48.56,48.65,42369.0,41.0317,41.0739,40.9979,41.0739,42369.0
2019-11-13 15:50:00,48.64,48.64,48.44,48.45,116196.0,41.0655,41.0655,40.8966,40.9051,116196.0
2019-11-14 09:30:00,45.56,46.0,45.25,45.4,413034.0,38.4651,38.8366,38.2034,38.33,413034.0
2019-11-14 09:40:00,45.39,45.49,44.99,45.07,310872.0,38.3216,38.406,37.9839,38.0514,310872.0
2019-11-14 09:50:00,45.07,45.09,44.82,44.91,166710.0,38.0514,38.0683,37.8404,37.9163,166710.0
2019-11-14 10:00:00,44.91,45.06,44.8,44.91,142597.0,37.9163,38.043,37.8235,37.9163,142597.0
2019-11-14 10:10:00,44.91,44.96,44.67,44.84,135150.0,37.9163,37.9586,37.7137,37.8572,135150.0
2019-11-14 10:20:00,44.84,44.88,44.68,44.71,120547.0,37.8572,37.891,37.7222,37.7475,120547.0
2019-11-14 10:30:00,44.7,44.78,44.63,44.73,102894.0,37.739,37.8066,37.6799,37.7644,102894.0
2019-11-14 10:40:00,44.72,44.95,44.71,44.89,91645.0,37.7559,37.9501,37.7475,37.8995,91645.0
2019-11-14 10:50:00,44.9,44.91,44.67,44.76,94833.0,37.9079,37.9163,37.7137,37.7897,94833.0
2019-11-14 11:00:00,44.76,44.78,44.65,44.77,89029.0,37.7897,37.8066,37.6968,37.7981,89029.0
2019-11-14 11:10:00,44.78,44.89,44.74,44.87,58899.0,37.8066,37.8995,37.7728,37.8826,58899.0
2019-11-14 11:20:00,44.88,45.01,44.86,44.99,120944.0,37.891,38.0008,37.8741,37.9839,120944.0
2019-11-14 11:30:00,45.0,45.01,44.83,44.83,75213.0,37.9923,38.0008,37.8488,37.8488,75213.0
2019-11-14 11:40:00,44.83,44.83,44.69,44.7,45671.0,37.8488,37.8488,37.7306,37.739,45671.0
2019-11-14 11:50:00,44.72,44.87,44.7,44.85,48081.0,37.7559,37.8826,37.739,37.8657,48081.0
2019-11-14 12:00:00,44.85,44.92,44.81,44.92,65942.0,37.8657,37.9248,37.8319,37.9248,65942.0
2019-11-14 12:10:00,44.92,45.08,44.92,45.08,66989.0,37.9248,38.0599,37.9248,38.0599,66989.0
2019-11-14 12:20:00,45.07,45.14,44.87,44.88,67644.0,38.0514,38.1105,37.8826,37.891,67644.0
2019-11-14 12:30:00,44.88,44.94,44.83,44.83,45513.0,37.891,37.9417,37.8488,37.8488,45513.0
2019-11-14 12:40:00,44.83,44.84,44.78,44.81,25033.0,37.8488,37.8572,37.8066,37.8319,25033.0
2019-11-14 12:50:00,44.82,44.82,44.76,44.8,23309.0,37.8404,37.8404,37.7897,37.8235,23309.0
2019-11-14 13:00:00,44.81,44.87,44.77,44.78,27672.0,37.8319,37.8826,37.7981,37.8066,27672.0
2019-11-14 13:10:00,44.78,44.78,44.65,44.69,52636.0,37.8066,37.8066,37.6968,37.7306,52636.0
2019-11-14 13:20:00,44.71,44.8,44.69,44.71,41172.0,37.7475,37.8235,37.7306,37.7475,41172.0
2019-11-14 13:30:00,44.71,44.73,44.65,44.65,33664.0,37.7475,37.7644,37.6968,37.6968,33664.0
2019-11-14 13:40:00,44.65,44.72,44.65,44.7,22255.0,37.6968,37.7559,37.6968,37.739,22255.0
2019-11-14 13:50:00,44.72,44.81,44.68,44.75,75911.0,37.7559,37.8319,37.7222,37.7813,75911.0
2019-11-14 14:00:00,44.74,44.76,44.7,44.72,31199.0,37.7728,37.7897,37.739,37.7559,31199.0
2019-11-14 14:10:00,44.72,44.72,44.62,44.65,36051.0,37.7559,37.7559,37.6715,37.6968,36051.0
2019-11-14 14:20:00,44.64,44.69,44.6,44.67,38411.0,37.6884,37.7306,37.6546,37.7137,38411.0
2019-11-14 14:30:00,44.66,44.69,44.62,44.63,35941.0,37.7053,37.7306,37.6715,37.6799,35941.0
2019-11-14 14:40:00,44.62,44.76,44.6,44.74,59072.0,37.6715,37.7897,37.6546,37.7728,59072.0
2019-11-14 14:50:00,44.74,44.83,44.73,44.82,35902.0,37.7728,37.8488,37.7644,37.8404,35902.0
2019-11-14 15:00:00,44.83,44.93,44.8,44.89,53843.0,37.8488,37.9332,37.8235,37.8995,53843.0
2019-11-14 15:10:00,44.89,44.89,44.73,44.76,46879.0,37.8995,37.8995,37.7644,37.7897,46879.0
2019-11-14 15:20:00,44.76,44.97,44.76,44.9,87978.0,37.7897,37.967,37.7897,37.9079,87978.0
2019-11-14 15:30:00,44.9,44.95,44.87,44.92,62480.0,37.9079,37.9501,37.8826,37.9248,62480.0
2019-11-14 15:40:00,44.93,45.0,44.88,44.95,95953.0,37.9332,37.9923,37.891,37.9501,95953.0
2019-11-14 15:50:00,44.95,44.97,44.88,44.94,213047.0,37.9501,37.967,37.891,37.9417,213047.0
2019-11-15 09:30:00,45.14,45.64,45.13,45.27,143094.0,38.1105,38.5327,38.1021,38.2203,143094.0
2019-11-15 09:40:00,45.27,45.56,45.26,45.46,136912.0,38.2203,38.4651,38.2118,38.3807,136912.0
2019-11-15 09:50:00,45.45,45.53,45.37,45.5,50075.0,38.3723,38.4398,38.3047,38.4145,50075.0
2019-11-15 10:00:00,45.51,45.53,45.44,45.48,51990.0,38.4229,38.4398,38.3638,38.3976,51990.0
2019-11-15 10:10:00,45.48,45.53,45.41,45.51,42983.0,38.3976,38.4398,38.3385,38.4229,42983.0
2019-11-15 10:20:00,45.51,45.52,45.4,45.45,28985.0,38.4229,38.4313,38.33,38.3723,28985.0
2019-11-15 10:30:00,45.46,45.48,45.38,45.4,38096.0,38.3807,38.3976,38.3132,38.33,38096.0
2019-11-15 10:40:00,45.4,45.49,45.37,45.43,29014.0,38.33,38.406,38.3047,38.3554,29014.0
2019-11-15 10:50:00,45.43,45.46,45.35,45.37,23981.0,38.3554,38.3807,38.2878,38.3047,23981.0
2019-11-15 11:00:00,45.37,45.45,45.33,45.35,31825.0,38.3047,38.3723,38.2709,38.2878,31825.0
2019-11-15 11:10:00,45.35,45.37,45.27,45.27,27767.0,38.2878,38.3047,38.2203,38.2203,27767.0
2019-11-15 11:20:00,45.27,45.29,45.21,45.25,35236.0,38.2203,38.2372,38.1696,38.2034,35236.0
2019-11-15 11:30:00,45.25,45.25,45.17,45.18,34098.0,38.2034,38.2034,38.1359,38.1443,34098.0
2019-11-15 11:40:00,45.17,45.19,45.09,45.09,36987.0,38.1359,38.1527,38.0683,38.0683,36987.0
2019-11-15 11:50:00,45.09,45.17,45.09,45.13,25802.0,38.0683,38.1359,38.0683,38.1021,25802.0
2019-11-15 12:00:00,45.13,45.14,45.08,45.1,18845.0,38.1021,38.1105,38.0599,38.0768,18845.0
2019-11-15 12:10:00,45.1,45.12,45.03,45.09,34625.0,38.0768,38.0936,38.0177,38.0683,34625.0
2019-11-15 12:20:00,45.1,45.1,45.01,45.03,23531.0,38.0768,38.0768,38.0008,38.0177,23531.0
2019-11-15 12:30:00,45.03,45.06,44.98,45.04,23625.0,38.0177,38.043,37.9754,38.0261,23625.0
2019-11-15 12:40:00,45.03,45.03,44.94,44.99,25361.0,38.0177,38.0177,37.9417,37.9839,25361.0
2019-11-15 12:50:00,44.99,45.0,44.92,44.96,22307.0,37.9839,37.9923,37.9248,37.9586,22307.0
2019-11-15 13:00:00,44.95,44.97,44.94,44.95,8700.0,37.9501,37.967,37.9417,37.9501,8700.0
2019-11-15 13:10:00,44.96,45.02,44.96,45.02,22150.0,37.9586,38.0092,37.9586,38.0092,22150.0
2019-11-15 13:20:00,45.02,45.02,44.94,44.95,19633.0,38.0092,38.0092,37.9417,37.9501,19633.0
2019-11-15 13:30:00,44.94,44.98,44.94,44.97,10159.0,37.9417,37.9754,37.9417,37.967,10159.0
2019-11-15 13:40:00,44.96,44.97,44.93,44.97,14739.0,37.9586,37.967,37.9332,37.967,14739.0
2019-11-15 13:50:00,44.98,44.99,44.97,44.99,8226.0,37.9754,37.9839,37.967,37.9839,8226.0
2019-11-15 14:00:00,44.99,45.0,44.99,45.0,23758.0,37.9839,37.9923,37.9839,37.9923,23758.0
2019-11-15 14:10:00,45.0,45.03,44.99,44.99,20298.0,37.9923,38.0177,37.9839,37.9839,20298.0
2019-11-15 14:20:00,44.99,45.0,44.96,44.98,20490.0,37.9839,37.9923,37.9586,37.9754,20490.0
2019-11-15 14:30:00,44.99,44.99,44.97,44.99,16846.0,37.9839,37.9839,37.967,37.9839,16846.0
2019-11-15 14:40:00,44.99,45.01,44.98,44.98,21386.0,37.9839,38.0008,37.9754,37.9754,21386.0
2019-11-15 14:50:00,44.98,45.01,44.98,44.99,16321.0,37.9754,38.0008,37.9754,37.9839,16321.0
2019-11-15 15:00:00,44.99,45.01,44.97,44.99,33553.0,37.9839,38.0008,37.967,37.9839,33553.0
2019-11-15 15:10:00,44.99,44.99,44.95,44.96,32832.0,37.9839,37.9839,37.9501,37.9586,32832.0
2019-11-15 15:20:00,44.97,44.97,44.91,44.91,36681.0,37.967,37.967,37.9163,37.9163,36681.0
2019-11-15 15:30:00,44.92,44.92,44.83,44.85,74079.0,37.9248,37.9248,37.8488,37.8657,74079.0
2019-11-15 15:40:00,44.85,44.88,44.81,44.84,61791.0,37.8657,37.891,37.8319,37.8572,61791.0
2019-11-15 15:50:00,44.85,45.13,44.85,45.09,202166.0,37.8657,38.1021,37.8657,38.0683,202166.0
2019-11-18 09:30:00,45.02,45.05,44.73,44.75,60980.0,38.0092,38.0345,37.7644,37.7813,60980.0
2019-11-18 09:40:00,44.75,44.75,44.64,44.66,49026.0,37.7813,37.7813,37.6884,37.7053,49026.0
2019-11-18 09:50:00,44.66,44.68,44.6,44.67,30933.0,37.7053,37.7222,37.6546,37.7137,30933.0
2019-11-18 10:00:00,44.66,44.73,44.64,44.66,23612.0,37.7053,37.7644,37.6884,37.7053,23612.0
2019-11-18 10:10:00,44.65,44.65,44.45,44.48,44159.0,37.6968,37.6968,37.528,37.5533,44159.0
2019-11-18 10:20:00,44.48,44.65,44.48,44.62,30808.0,37.5533,37.6968,37.5533,37.6715,30808.0
2019-11-18 10:30:00,44.62,44.67,44.6,44.63,22209.0,37.6715,37.7137,37.6546,37.6799,22209.0
2019-11-18 10:40:00,44.63,44.69,44.62,44.67,21543.0,37.6799,37.7306,37.6715,37.7137,21543.0
2019-11-18 10:50:00,44.68,44.72,44.65,44.65,18140.0,37.7222,37.7559,37.6968,37.6968,18140.0
2019-11-18 11:00:00,44.65,44.67,44.6,44.6,24741.0,37.6968,37.7137,37.6546,37.6546,24741.0
2019-11-18 11:10:00,44.6,44.66,44.6,44.63,37680.0,37.6546,37.7053,37.6546,37.6799,37680.0
2019-11-18 11:20:00,44.64,44.66,44.62,44.62,22710.0,37.6884,37.7053,37.6715,37.6715,22710.0
2019-11-18 11:30:00,44.61,44.72,44.61,44.72,22336.0,37.6631,37.7559,37.6631,37.7559,22336.0
2019-11-18 11:40:00,44.72,44.74,44.65,44.7,26500.0,37.7559,37.7728,37.6968,37.739,26500.0
2019-11-18 11:50:00,44.69,44.72,44.68,44.71,32333.0,37.7306,37.7559,37.7222,37.7475,32333.0
2019-11-18 12:00:00,44.72,44.74,44.69,44.7,16104.0,37.7559,37.7728,37.7306,37.739,16104.0
2019-11-18 12:10:00,44.69,44.7,44.67,44.69,16668.0,37.7306,37.739,37.7137,37.7306,16668.0
2019-11-18 12:20:00,44.69,44.69,44.63,44.63,17225.0,37.7306,37.7306,37.6799,37.6799,17225.0
2019-11-18 12:30:00,44.63,44.69,44.63,44.69,21207.0,37.6799,37.7306,37.6799,37.7306,21207.0
2019-11-18 12:40:00,44.69,44.69,44.67,44.68,16497.0,37.7306,37.7306,37.7137,37.7222,16497.0
2019-11-18 12:50:00,44.68,44.69,44.67,44.68,12309.0,37.7222,37.7306,37.7137,37.7222,12309.0
2019-11-18 13:00:00,44.67,44.69,44.65,44.65,20398.0,37.7137,37.7306,37.6968,37.6968,20398.0
2019-11-18 13:10:00,44.65,44.71,44.65,44.7,20635.0,37.6968,37.7475,37.6968,37.739,20635.0
2019-11-18 13:20:00,44.71,44.82,44.7,44.82,47022.0,37.7475,37.8404,37.739,37.8404,47022.0
2019-11-18 13:30:00,44.82,44.86,44.82,44.83,19527.0,37.8404,37.8741,37.8404,37.8488,19527.0
2019-11-18 13:40:00,44.83,44.92,44.83,44.92,23840.0,37.8488,37.9248,37.8488,37.9248,23840.0
2019-11-18 13:50:00,44.93,44.94,44.9,44.92,14721.0,37.9332,37.9417,37.9079,37.9248,14721.0
2019-11-18 14:00:00,44.94,44.94,44.9,44.94,13207.0,37.9417,37.9417,37.9079,37.9417,13207.0
2019-11-18 14:10:00,44.94,44.99,44.92,44.99,14615.0,37.9417,37.9839,37.9248,37.9839,14615.0
2019-11-18 14:20:00,44.99,44.99,44.97,44.97,31478.0,37.9839,37.9839,37.967,37.967,31478.0
2019-11-18 14:30:00,44.97,44.99,44.95,44.97,27899.0,37.967,37.9839,37.9501,37.967,27899.0
2019-11-18 14:40:00,44.97,44.99,44.95,44.96,23099.0,37.967,37.9839,37.9501,37.9586,23099.0
2019-11-18 14:50:00,44.96,44.97,44.94,44.97,22504.0,37.9586,37.967,37.9417,37.967,22504.0
2019-11-18 15:00:00,44.97,44.99,44.96,44.99,42102.0,37.967,37.9839,37.9586,37.9839,42102.0
2019-11-18 15:10:00,44.99,45.1,44.99,45.09,46466.0,37.9839,38.0768,37.9839,38.0683,46466.0
2019-11-18 15:20:00,45.09,45.1,45.08,45.08,16764.0,38.0683,38.0768,38.0599,38.0599,16764.0
2019-11-18 15:30:00,45.09,45.14,45.09,45.14,49541.0,38.0683,38.1105,38.0683,38.1105,49541.0
2019-11-18 15:40:00,45.15,45.15,45.1,45.13,55844.0,38.119,38.119,38.0768,38.1021,55844.0
2019-11-18 15:50:00,45.13,45.19,45.06,45.17,126284.0,38.1021,38.1527,38.043,38.1359,126284.0
2019-11-19 09:30:00,45.4,45.51,45.19,45.23,47426.0,38.33,38.4229,38.1527,38.1865,47426.0
2019-11-19 09:40:00,45.22,45.26,45.11,45.26,33661.0,38.1781,38.2118,38.0852,38.2118,33661.0
2019-11-19 09:50:00,45.27,45.29,45.19,45.27,36845.0,38.2203,38.2372,38.1527,38.2203,36845.0
2019-11-19 10:00:00,45.26,45.3,45.21,45.21,57437.0,38.2118,38.2456,38.1696,38.1696,57437.0
2019-11-19 10:10:00,45.22,45.29,45.22,45.26,23408.0,38.1781,38.2372,38.1781,38.2118,23408.0
2019-11-19 10:20:00,45.26,45.26,45.12,45.15,27728.0,38.2118,38.2118,38.0936,38.119,27728.0
2019-11-19 10:30:00,45.16,45.26,45.12,45.23,25528.0,38.1274,38.2118,38.0936,38.1865,25528.0
2019-11-19 10:40:00,45.24,45.24,45.15,45.15,17512.0,38.195,38.195,38.119,38.119,17512.0
2019-11-19 10:50:00,45.15,45.16,45.08,45.14,28464.0,38.119,38.1274,38.0599,38.1105,28464.0
2019-11-19 11:00:00,45.14,45.23,45.14,45.23,12942.0,38.1105,38.1865,38.1105,38.1865,12942.0
2019-11-19 11:10:00,45.24,45.25,45.19,45.23,16978.0,38.195,38.2034,38.1527,38.1865,16978.0
2019-11-19 11:20:00,45.22,45.25,45.19,45.25,17400.0,38.1781,38.2034,38.1527,38.2034,17400.0
2019-11-19 11:30:00,45.25,45.41,45.24,45.37,36052.0,38.2034,38.3385,38.195,38.3047,36052.0
2019-11-19 11:40:00,45.37,45.37,45.28,45.3,21691.0,38.3047,38.3047,38.2287,38.2456,21691.0
2019-11-19 11:50:00,45.31,45.37,45.31,45.37,14047.0,38.2541,38.3047,38.2541,38.3047,14047.0
2019-11-19 12:00:00,45.38,45.41,45.33,45.41,30139.0,38.3132,38.3385,38.2709,38.3385,30139.0
2019-11-19 12:10:00,45.41,45.44,45.38,45.43,24417.0,38.3385,38.3638,38.3132,38.3554,24417.0
2019-11-19 12:20:00,45.44,45.46,45.4,45.41,21183.0,38.3638,38.3807,38.33,38.3385,21183.0
2019-11-19 12:30:00,45.42,45.43,45.4,45.43,10309.0,38.3469,38.3554,38.33,38.3554,10309.0
2019-11-19 12:40:00,45.42,45.42,45.38,45.42,10445.0,38.3469,38.3469,38.3132,38.3469,10445.0
2019-11-19 12:50:00,45.41,45.47,45.4,45.47,12271.0,38.3385,38.3891,38.33,38.3891,12271.0
2019-11-19 13:00:00,45.47,45.47,45.42,45.44,21043.0,38.3891,38.3891,38.3469,38.3638,21043.0
2019-11-19 13:10:00,45.44,45.47,45.44,45.47,9250.0,38.3638,38.3891,38.3638,38.3891,9250.0
2019-11-19 13:20:00,45.47,45.49,45.47,45.47,20288.0,38.3891,38.406,38.3891,38.3891,20288.0
2019-11-19 13:30:00,45.47,45.49,45.47,45.48,7500.0,38.3891,38.406,38.3891,38.3976,7500.0
2019-11-19 13:40:00,45.47,45.49,45.47,45.47,15362.0,38.3891,38.406,38.3891,38.3891,15362.0
2019-11-19 13:50:00,45.47,45.49,45.46,45.46,8269.0,38.3891,38.406,38.3807,38.3807,8269.0
2019-11-19 14:00:00,45.46,45.51,45.46,45.51,28921.0,38.3807,38.4229,38.3807,38.4229,28921.0
2019-11-19 14:10:00,45.51,45.51,45.46,45.5,30760.0,38.4229,38.4229,38.3807,38.4145,30760.0
2019-11-19 14:20:00,45.49,45.56,45.49,45.55,29031.0,38.406,38.4651,38.406,38.4567,29031.0
2019-11-19 14:30:00,45.55,45.59,45.53,45.59,21605.0,38.4567,38.4904,38.4398,38.4904,21605.0
2019-11-19 14:40:00,45.58,45.59,45.56,45.56,29947.0,38.482,38.4904,38.4651,38.4651,29947.0
2019-11-19 14:50:00,45.56,45.56,45.48,45.49,24777.0,38.4651,38.4651,38.3976,38.406,24777.0
2019-11-19 15:00:00,45.49,45.49,45.47,45.47,13710.0,38.406,38.406,38.3891,38.3891,13710.0
2019-11-19 15:10:00,45.47,45.51,45.47,45.49,18283.0,38.3891,38.4229,38.3891,38.406,18283.0
2019-11-19 15:20:00,45.49,45.49,45.47,45.47,22407.0,38.406,38.406,38.3891,38.3891,22407.0
2019-11-19 15:30:00,45.47,45.51,45.47,45.48,25337.0,38.3891,38.4229,38.3891,38.3976,25337.0
2019-11-19 15:40:00,45.49,45.49,45.44,45.47,25318.0,38.406,38.406,38.3638,38.3891,25318.0
2019-11-19 15:50:00,45.46,45.51,45.44,45.48,97183.0,38.3807,38.4229,38.3638,38.3976,97183.0
2019-11-20 09:30:00,45.63,45.63,45.34,45.38,27346.0,38.5242,38.5242,38.2794,38.3132,27346.0
2019-11-20 09:40:00,45.37,45.39,45.28,45.36,28591.0,38.3047,38.3216,38.2287,38.2963,28591.0
2019-11-20 09:50:00,45.37,45.39,45.24,45.29,19783.0,38.3047,38.3216,38.195,38.2372,19783.0
2019-11-20 10:00:00,45.3,45.35,45.3,45.32,16545.0,38.2456,38.2878,38.2456,38.2625,16545.0
2019-11-20 10:10:00,45.32,45.32,45.16,45.24,28664.0,38.2625,38.2625,38.1274,38.195,28664.0
2019-11-20 10:20:00,45.23,45.27,45.17,45.26,17794.0,38.1865,38.2203,38.1359,38.2118,17794.0
2019-11-20 10:30:00,45.28,45.44,45.28,45.4,21220.0,38.2287,38.3638,38.2287,38.33,21220.0
2019-11-20 10:40:00,45.4,45.4,45.25,45.29,19678.0,38.33,38.33,38.2034,38.2372,19678.0
2019-11-20 10:50:00,45.28,45.35,45.28,45.33,15897.0,38.2287,38.2878,38.2287,38.2709,15897.0
2019-11-20 11:00:00,45.33,45.34,45.3,45.31,17100.0,38.2709,38.2794,38.2456,38.2541,17100.0
2019-11-20 11:10:00,45.3,45.38,45.29,45.37,14167.0,38.2456,38.3132,38.2372,38.3047,14167.0
2019-11-20 11:20:00,45.35,45.43,45.34,45.34,31507.0,38.2878,38.3554,38.2794,38.2794,31507.0
2019-11-20 11:30:00,45.32,45.36,45.3,45.31,11404.0,38.2625,38.2963,38.2456,38.2541,11404.0
2019-11-20 11:40:00,45.3,45.32,45.27,45.29,11440.0,38.2456,38.2625,38.2203,38.2372,11440.0
2019-11-20 11:50:00,45.29,45.33,45.26,45.33,20831.0,38.2372,38.2709,38.2118,38.2709,20831.0
2019-11-20 12:00:00,45.33,45.39,45.32,45.36,31727.0,38.2709,38.3216,38.2625,38.2963,31727.0
2019-11-20 12:10:00,45.37,45.41,45.37,45.41,8953.0,38.3047,38.3385,38.3047,38.3385,8953.0
2019-11-20 12:20:00,45.42,45.43,45.41,45.43,14496.0,38.3469,38.3554,38.3385,38.3554,14496.0
2019-11-20 12:30:00,45.44,45.49,45.43,45.48,14023.0,38.3638,38.406,38.3554,38.3976,14023.0
2019-11-20 12:40:00,45.49,45.49,45.42,45.42,19119.0,38.406,38.406,38.3469,38.3469,19119.0
2019-11-20 12:50:00,45.42,45.44,45.13,45.22,124479.0,38.3469,38.3638,38.1021,38.1781,124479.0
2019-11-20 13:00:00,45.22,45.25,45.11,45.12,35764.0,38.1781,38.2034,38.0852,38.0936,35764.0
2019-11-20 13:10:00,45.09,45.09,44.95,44.97,40301.0,38.0683,38.0683,37.9501,37.967,40301.0
2019-11-20 13:20:00,44.98,45.05,44.97,44.97,21946.0,37.9754,38.0345,37.967,37.967,21946.0
2019-11-20 13:30:00,44.97,45.03,44.94,44.94,23363.0,37.967,38.0177,37.9417,37.9417,23363.0
2019-11-20 13:40:00,44.94,45.0,44.94,44.98,13664.0,37.9417,37.9923,37.9417,37.9754,13664.0
2019-11-20 13:50:00,45.0,45.11,44.97,45.06,36333.0,37.9923,38.0852,37.967,38.043,36333.0
2019-11-20 14:00:00,45.07,45.13,45.02,45.1,16367.0,38.0514,38.1021,38.0092,38.0768,16367.0
2019-11-20 14:10:00,45.11,45.13,45.02,45.06,17562.0,38.0852,38.1021,38.0092,38.043,17562.0
2019-11-20 14:20:00,45.09,45.09,45.03,45.08,9226.0,38.0683,38.0683,38.0177,38.0599,9226.0
2019-11-20 14:30:00,45.07,45.12,45.06,45.12,10830.0,38.0514,38.0936,38.043,38.0936,10830.0
2019-11-20 14:40:00,45.12,45.16,45.11,45.13,14754.0,38.0936,38.1274,38.0852,38.1021,14754.0
2019-11-20 14:50:00,45.12,45.14,45.06,45.06,9577.0,38.0936,38.1105,38.043,38.043,9577.0
2019-11-20 15:00:00,45.07,45.11,45.04,45.1,25118.0,38.0514,38.0852,38.0261,38.0768,25118.0
2019-11-20 15:10:00,45.1,45.14,45.06,45.06,19319.0,38.0768,38.1105,38.043,38.043,19319.0
2019-11-20 15:20:00,45.06,45.08,45.01,45.01,19051.0,38.043,38.0599,38.0008,38.0008,19051.0
2019-11-20 15:30:00,45.01,45.03,44.97,45.03,29280.0,38.0008,38.0177,37.967,38.0177,29280.0
2019-11-20 15:40:00,45.03,45.12,45.03,45.04,36944.0,38.0177,38.0936,38.0177,38.0261,36944.0
2019-11-20 15:50:00,45.04,45.09,45.01,45.07,106755.0,38.0261,38.0683,38.0008,38.0514,106755.0
2019-11-21 09:30:00,45.11,45.13,44.7,44.86,30058.0,38.0852,38.1021,37.739,37.8741,30058.0
2019-11-21 09:40:00,44.85,44.86,44.78,44.78,30430.0,37.8657,37.8741,37.8066,37.8066,30430.0
2019-11-21 09:50:00,44.78,44.88,44.75,44.82,39434.0,37.8066,37.891,37.7813,37.8404,39434.0
2019-11-21 10:00:00,44.79,44.93,44.77,44.92,33092.0,37.815,37.9332,37.7981,37.9248,33092.0
2019-11-21 10:10:00,44.92,44.94,44.82,44.89,21484.0,37.9248,37.9417,37.8404,37.8995,21484.0
2019-11-21 10:20:00,44.9,44.92,44.84,44.88,27830.0,37.9079,37.9248,37.8572,37.891,27830.0
2019-11-21 10:30:00,44.87,44.91,44.78,44.85,21209.0,37.8826,37.9163,37.8066,37.8657,21209.0
2019-11-21 10:40:00,44.86,44.94,44.86,44.89,11992.0,37.8741,37.9417,37.8741,37.8995,11992.0
2019-11-21 10:50:00,44.88,44.92,44.85,44.92,27545.0,37.891,37.9248,37.8657,37.9248,27545.0
2019-11-21 11:00:00,44.93,44.98,44.89,44.89,30304.0,37.9332,37.9754,37.8995,37.8995,30304.0
2019-11-21 11:10:00,44.89,44.91,44.82,44.82,22873.0,37.8995,37.9163,37.8404,37.8404,22873.0
2019-11-21 11:20:00,44.81,44.93,44.81,44.87,13780.0,37.8319,37.9332,37.8319,37.8826,13780.0
2019-11-21 11:30:00,44.87,44.9,44.8,44.83,6537.0,37.8826,37.9079,37.8235,37.8488,6537.0
2019-11-21 11:40:00,44.83,44.83,44.81,44.82,8953.0,37.8488,37.8488,37.8319,37.8404,8953.0
2019-11-21 11:50:00,44.82,44.82,44.78,44.78,10423.0,37.8404,37.8404,37.8066,37.8066,10423.0
2019-11-21 12:00:00,44.78,44.87,44.77,44.87,10910.0,37.8066,37.8826,37.7981,37.8826,10910.0
2019-11-21 12:10:00,44.87,44.91,44.85,44.91,13927.0,37.8826,37.9163,37.8657,37.9163,13927.0
2019-11-21 12:20:00,44.91,44.92,44.89,44.89,16118.0,37.9163,37.9248,37.8995,37.8995,16118.0
2019-11-21 12:30:00,44.89,45.05,44.89,45.04,13506.0,37.8995,38.0345,37.8995,38.0261,13506.0
2019-11-21 12:40:00,45.04,45.09,45.04,45.05,7419.0,38.0261,38.0683,38.0261,38.0345,7419.0
2019-11-21 12:50:00,45.06,45.06,45.01,45.03,9050.0,38.043,38.043,38.0008,38.0177,9050.0
2019-11-21 13:00:00,45.05,45.05,45.02,45.02,4110.0,38.0345,38.0345,38.0092,38.0092,4110.0
2019-11-21 13:10:00,45.03,45.06,45.03,45.04,7694.0,38.0177,38.043,38.0177,38.0261,7694.0
2019-11-21 13:20:00,45.04,45.05,45.01,45.05,7886.0,38.0261,38.0345,38.0008,38.0345,7886.0
2019-11-21 13:30:00,45.05,45.08,45.05,45.07,8737.0,38.0345,38.0599,38.0345,38.0514,8737.0
2019-11-21 13:40:00,45.07,45.1,45.06,45.08,19501.0,38.0514,38.0768,38.043,38.0599,19501.0
2019-11-21 13:50:00,45.07,45.07,45.05,45.05,10095.0,38.0514,38.0514,38.0345,38.0345,10095.0
2019-11-21 14:00:00,45.04,45.06,44.96,45.01,17132.0,38.0261,38.043,37.9586,38.0008,17132.0
2019-11-21 14:10:00,45.01,45.02,45.0,45.0,4450.0,38.0008,38.0092,37.9923,37.9923,4450.0
2019-11-21 14:20:00,45.01,45.03,44.98,44.98,6700.0,38.0008,38.0177,37.9754,37.9754,6700.0
2019-11-21 14:30:00,44.99,45.03,44.99,45.03,16925.0,37.9839,38.0177,37.9839,38.0177,16925.0
2019-11-21 14:40:00,45.03,45.03,45.0,45.03,10804.0,38.0177,38.0177,37.9923,38.0177,10804.0
2019-11-21 14:50:00,45.01,45.03,45.01,45.01,9429.0,38.0008,38.0177,38.0008,38.0008,9429.0
2019-11-21 15:00:00,45.01,45.03,45.0,45.03,23894.0,38.0008,38.0177,37.9923,38.0177,23894.0
2019-11-21 15:10:00,45.03,45.03,45.0,45.01,22709.0,38.0177,38.0177,37.9923,38.0008,22709.0
2019-11-21 15:20:00,45.01,45.01,44.98,44.98,21585.0,38.0008,38.0008,37.9754,37.9754,21585.0
2019-11-21 15:30:00,44.97,44.99,44.94,44.99,25509.0,37.967,37.9839,37.9417,37.9839,25509.0
2019-11-21 15:40:00,44.98,44.98,44.86,44.86,24804.0,37.9754,37.9754,37.8741,37.8741,24804.0
2019-11-21 15:50:00,44.85,44.89,44.76,44.85,174339.0,37.8657,37.8995,37.7897,37.8657,174339.0
2019-11-22 09:30:00,45.09,45.16,44.79,44.92,57694.0,38.0683,38.1274,37.815,37.9248,57694.0
2019-11-22 09:40:00,44.92,45.01,44.9,44.99,19538.0,37.9248,38.0008,37.9079,37.9839,19538.0
2019-11-22 09:50:00,45.01,45.05,44.96,44.99,22046.0,38.0008,38.0345,37.9586,37.9839,22046.0
2019-11-22 10:00:00,44.98,45.06,44.95,44.95,18141.0,37.9754,38.043,37.9501,37.9501,18141.0
2019-11-22 10:10:00,44.96,45.02,44.92,44.94,38327.0,37.9586,38.0092,37.9248,37.9417,38327.0
2019-11-22 10:20:00,44.92,45.01,44.91,44.97,16820.0,37.9248,38.0008,37.9163,37.967,16820.0
2019-11-22 10:30:00,44.95,44.97,44.87,44.9,16198.0,37.9501,37.967,37.8826,37.9079,16198.0
2019-11-22 10:40:00,44.93,44.96,44.89,44.91,25943.0,37.9332,37.9586,37.8995,37.9163,25943.0
2019-11-22 10:50:00,44.91,44.91,44.81,44.85,17985.0,37.9163,37.9163,37.8319,37.8657,17985.0
2019-11-22 11:00:00,44.84,44.85,44.71,44.74,31778.0,37.8572,37.8657,37.7475,37.7728,31778.0
2019-11-22 11:10:00,44.75,44.77,44.71,44.71,18028.0,37.7813,37.7981,37.7475,37.7475,18028.0
2019-11-22 11:20:00,44.7,44.78,44.69,44.75,27053.0,37.739,37.8066,37.7306,37.7813,27053.0
2019-11-22 11:30:00,44.78,44.84,44.78,44.83,8064.0,37.8066,37.8572,37.8066,37.8488,8064.0
2019-11-22 11:40:00,44.83,44.9,44.83,44.9,4003.0,37.8488,37.9079,37.8488,37.9079,4003.0
2019-11-22 11:50:00,44.9,44.93,44.88,44.89,13555.0,37.9079,37.9332,37.891,37.8995,13555.0
2019-11-22 12:00:00,44.89,44.9,44.87,44.88,2800.0,37.8995,37.9079,37.8826,37.891,2800.0
2019-11-22 12:10:00,44.88,44.88,44.82,44.82,24804.0,37.891,37.891,37.8404,37.8404,24804.0
2019-11-22 12:20:00,44.81,44.82,44.8,44.8,22303.0,37.8319,37.8404,37.8235,37.8235,22303.0
2019-11-22 12:30:00,44.81,44.83,44.78,44.8,13933.0,37.8319,37.8488,37.8066,37.8235,13933.0
2019-11-22 12:40:00,44.82,44.83,44.79,44.8,18621.0,37.8404,37.8488,37.815,37.8235,18621.0
2019-11-22 12:50:00,44.8,44.83,44.8,44.81,22077.0,37.8235,37.8488,37.8235,37.8319,22077.0
2019-11-22 13:00:00,44.81,44.85,44.81,44.84,22644.0,37.8319,37.8657,37.8319,37.8572,22644.0
2019-11-22 13:10:00,44.83,44.85,44.83,44.84,11600.0,37.8488,37.8657,37.8488,37.8572,11600.0
2019-11-22 13:20:00,44.84,44.86,44.84,44.84,16835.0,37.8572,37.8741,37.8572,37.8572,16835.0
2019-11-22 13:30:00,44.83,44.83,44.81,44.81,5830.0,37.8488,37.8488,37.8319,37.8319,5830.0
2019-11-22 13:40:00,44.8,44.8,44.73,44.73,17046.0,37.8235,37.8235,37.7644,37.7644,17046.0
2019-11-22 13:50:00,44.73,44.73,44.7,44.73,12500.0,37.7644,37.7644,37.739,37.7644,12500.0
2019-11-22 14:00:00,44.73,44.73,44.71,44.71,6135.0,37.7644,37.7644,37.7475,37.7475,6135.0
2019-11-22 14:10:00,44.71,44.72,44.71,44.72,11898.0,37.7475,37.7559,37.7475,37.7559,11898.0
2019-11-22 14:20:00,44.73,44.74,44.72,44.72,9830.0,37.7644,37.7728,37.7559,37.7559,9830.0
2019-11-22 14:30:00,44.73,44.79,44.72,44.78,15248.0,37.7644,37.815,37.7559,37.8066,15248.0
2019-11-22 14:40:00,44.78,44.83,44.78,44.81,11600.0,37.8066,37.8488,37.8066,37.8319,11600.0
2019-11-22 14:50:00,44.81,44.81,44.76,44.76,23961.0,37.8319,37.8319,37.7897,37.7897,23961.0
2019-11-22 15:00:00,44.76,44.76,44.69,44.7,44987.0,37.7897,37.7897,37.7306,37.739,44987.0
2019-11-22 15:10:00,44.7,44.77,44.7,44.77,27058.0,37.739,37.7981,37.739,37.7981,27058.0
2019-11-22 15:20:00,44.77,44.77,44.74,44.75,18613.0,37.7981,37.7981,37.7728,37.7813,18613.0
2019-11-22 15:30:00,44.74,44.75,44.71,44.71,9540.0,37.7728,37.7813,37.7475,37.7475,9540.0
2019-11-22 15:40:00,44.72,44.74,44.72,44.72,23813.0,37.7559,37.7728,37.7559,37.7559,23813.0
2019-11-22 15:50:00,44.72,44.85,44.71,44.85,96611.0,37.7559,37.8657,37.7475,37.8657,96611.0
2019-11-25 09:30:00,45.0,45.17,44.98,45.13,31424.0,37.9923,38.1359,37.9754,38.1021,31424.0
2019-11-25 09:40:00,45.13,45.17,45.1,45.16,42312.0,38.1021,38.1359,38.0768,38.1274,42312.0
2019-11-25 09:50:00,45.16,45.25,45.15,45.23,40708.0,38.1274,38.2034,38.119,38.1865,40708.0
2019-11-25 10:00:00,45.23,45.29,45.22,45.26,33015.0,38.1865,38.2372,38.1781,38.2118,33015.0
2019-11-25 10:10:00,45.27,45.29,45.23,45.29,30667.0,38.2203,38.2372,38.1865,38.2372,30667.0
2019-11-25 10:20:00,45.28,45.31,45.24,45.29,25470.0,38.2287,38.2541,38.195,38.2372,25470.0
2019-11-25 10:30:00,45.29,45.4,45.29,45.39,28115.0,38.2372,38.33,38.2372,38.3216,28115.0
2019-11-25 10:40:00,45.39,45.42,45.33,45.36,30159.0,38.3216,38.3469,38.2709,38.2963,30159.0
2019-11-25 10:50:00,45.36,45.38,45.33,45.38,14336.0,38.2963,38.3132,38.2709,38.3132,14336.0
2019-11-25 11:00:00,45.39,45.4,45.29,45.31,23950.0,38.3216,38.33,38.2372,38.2541,23950.0
2019-11-25 11:10:00,45.31,45.36,45.31,45.34,27436.0,38.2541,38.2963,38.2541,38.2794,27436.0
2019-11-25 11:20:00,45.35,45.36,45.32,45.35,15841.0,38.2878,38.2963,38.2625,38.2878,15841.0
2019-11-25 11:30:00,45.35,45.36,45.31,45.33,18886.0,38.2878,38.2963,38.2541,38.2709,18886.0
2019-11-25 11:40:00,45.34,45.37,45.33,45.33,17306.0,38.2794,38.3047,38.2709,38.2709,17306.0
2019-11-25 11:50:00,45.32,45.33,45.31,45.33,13875.0,38.2625,38.2709,38.2541,38.2709,13875.0
2019-11-25 12:00:00,45.33,45.33,45.3,45.33,22870.0,38.2709,38.2709,38.2456,38.2709,22870.0
2019-11-25 12:10:00,45.33,45.36,45.32,45.36,23771.0,38.2709,38.2963,38.2625,38.2963,23771.0
2019-11-25 12:20:00,45.36,45.38,45.35,45.35,12319.0,38.2963,38.3132,38.2878,38.2878,12319.0
2019-11-25 12:30:00,45.35,45.38,45.35,45.38,14841.0,38.2878,38.3132,38.2878,38.3132,14841.0
2019-11-25 12:40:00,45.38,45.38,45.35,45.36,13788.0,38.3132,38.3132,38.2878,38.2963,13788.0
2019-11-25 12:50:00,45.36,45.38,45.34,45.38,36546.0,38.2963,38.3132,38.2794,38.3132,36546.0
2019-11-25 13:00:00,45.39,45.4,45.37,45.38,27043.0,38.3216,38.33,38.3047,38.3132,27043.0
2019-11-25 13:10:00,45.38,45.38,45.37,45.38,14439.0,38.3132,38.3132,38.3047,38.3132,14439.0
2019-11-25 13:20:00,45.38,45.43,45.38,45.43,28627.0,38.3132,38.3554,38.3132,38.3554,28627.0
2019-11-25 13:30:00,45.44,45.46,45.43,45.44,19933.0,38.3638,38.3807,38.3554,38.3638,19933.0
2019-11-25 13:40:00,45.44,45.51,45.44,45.49,51877.0,38.3638,38.4229,38.3638,38.406,51877.0
2019-11-25 13:50:00,45.49,45.49,45.47,45.47,10026.0,38.406,38.406,38.3891,38.3891,10026.0
2019-11-25 14:00:00,45.46,45.46,45.42,45.43,30234.0,38.3807,38.3807,38.3469,38.3554,30234.0
2019-11-25 14:10:00,45.44,45.45,45.42,45.44,21019.0,38.3638,38.3723,38.3469,38.3638,21019.0
2019-11-25 14:20:00,45.43,45.48,45.42,45.48,22104.0,38.3554,38.3976,38.3469,38.3976,22104.0
2019-11-25 14:30:00,45.49,45.5,45.49,45.5,11505.0,38.406,38.4145,38.406,38.4145,11505.0
2019-11-25 14:40:00,45.49,45.49,45.49,45.49,10605.0,38.406,38.406,38.406,38.406,10605.0
2019-11-25 14:50:00,45.49,45.49,45.47,45.47,14875.0,38.406,38.406,38.3891,38.3891,14875.0
2019-11-25 15:00:00,45.47,45.53,45.47,45.51,27491.0,38.3891,38.4398,38.3891,38.4229,27491.0
2019-11-25 15:10:00,45.51,45.52,45.5,45.52,29128.0,38.4229,38.4313,38.4145,38.4313,29128.0
2019-11-25 15:20:00,45.51,45.54,45.51,45.54,28496.0,38.4229,38.4482,38.4229,38.4482,28496.0
2019-11-25 15:30:00,45.53,45.53,45.45,45.47,36072.0,38.4398,38.4398,38.3723,38.3891,36072.0
2019-11-25 15:40:00,45.48,45.48,45.42,45.45,27155.0,38.3976,38.3976,38.3469,38.3723,27155.0
2019-11-25 15:50:00,45.44,45.47,45.39,45.46,89056.0,38.3638,38.3891,38.3216,38.3807,89056.0
2019-11-26 09:30:00,45.51,45.52,45.27,45.29,31189.0,38.4229,38.4313,38.2203,38.2372,31189.0
2019-11-26 09:40:00,45.3,45.42,45.28,45.4,30743.0,38.2456,38.3469,38.2287,38.33,30743.0
2019-11-26 09:50:00,45.4,45.53,45.4,45.52,20372.0,38.33,38.4398,38.33,38.4313,20372.0
2019-11-26 10:00:00,45.53,45.62,45.47,45.56,29078.0,38.4398,38.5158,38.3891,38.4651,29078.0
2019-11-26 10:10:00,45.56,45.65,45.56,45.63,31923.0,38.4651,38.5411,38.4651,38.5242,31923.0
2019-11-26 10:20:00,45.62,45.69,45.58,45.67,21027.0,38.5158,38.5749,38.482,38.558,21027.0
2019-11-26 10:30:00,45.66,45.73,45.62,45.72,30666.0,38.5495,38.6086,38.5158,38.6002,30666.0
2019-11-26 10:40:00,45.71,45.76,45.71,45.73,22572.0,38.5918,38.634,38.5918,38.6086,22572.0
2019-11-26 10:50:00,45.72,45.75,45.68,45.68,28958.0,38.6002,38.6255,38.5664,38.5664,28958.0
2019-11-26 11:00:00,45.68,45.69,45.56,45.62,32987.0,38.5664,38.5749,38.4651,38.5158,32987.0
2019-11-26 11:10:00,45.64,45.67,45.62,45.62,41731.0,38.5327,38.558,38.5158,38.5158,41731.0
2019-11-26 11:20:00,45.62,45.66,45.56,45.56,20673.0,38.5158,38.5495,38.4651,38.4651,20673.0
2019-11-26 11:30:00,45.55,45.6,45.53,45.55,64523.0,38.4567,38.4989,38.4398,38.4567,64523.0
2019-11-26 11:40:00,45.55,45.59,45.53,45.53,20063.0,38.4567,38.4904,38.4398,38.4398,20063.0
2019-11-26 11:50:00,45.53,45.53,45.39,45.42,32839.0,38.4398,38.4398,38.3216,38.3469,32839.0
2019-11-26 12:00:00,45.43,45.48,45.4,45.48,24479.0,38.3554,38.3976,38.33,38.3976,24479.0
2019-11-26 12:10:00,45.48,45.54,45.44,45.5,31025.0,38.3976,38.4482,38.3638,38.4145,31025.0
2019-11-26 12:20:00,45.51,45.52,45.44,45.49,15457.0,38.4229,38.4313,38.3638,38.406,15457.0
2019-11-26 12:30:00,45.48,45.53,45.48,45.48,8782.0,38.3976,38.4398,38.3976,38.3976,8782.0
2019-11-26 12:40:00,45.48,45.48,45.42,45.45,14914.0,38.3976,38.3976,38.3469,38.3723,14914.0
2019-11-26 12:50:00,45.44,45.48,45.42,45.43,16587.0,38.3638,38.3976,38.3469,38.3554,16587.0
2019-11-26 13:00:00,45.43,45.47,45.35,45.36,16219.0,38.3554,38.3891,38.2878,38.2963,16219.0
2019-11-26 13:10:00,45.35,45.39,45.33,45.38,11075.0,38.2878,38.3216,38.2709,38.3132,11075.0
2019-11-26 13:20:00,45.39,45.39,45.32,45.33,21308.0,38.3216,38.3216,38.2625,38.2709,21308.0
2019-11-26 13:30:00,45.33,45.33,45.29,45.32,15633.0,38.2709,38.2709,38.2372,38.2625,15633.0
2019-11-26 13:40:00,45.33,45.37,45.33,45.34,5521.0,38.2709,38.3047,38.2709,38.2794,5521.0
2019-11-26 13:50:00,45.34,45.37,45.33,45.37,13254.0,38.2794,38.3047,38.2709,38.3047,13254.0
2019-11-26 14:00:00,45.37,45.42,45.35,45.42,6029.0,38.3047,38.3469,38.2878,38.3469,6029.0
2019-11-26 14:10:00,45.42,45.44,45.39,45.4,21090.0,38.3469,38.3638,38.3216,38.33,21090.0
2019-11-26 14:20:00,45.4,45.41,45.36,45.41,20407.0,38.33,38.3385,38.2963,38.3385,20407.0
2019-11-26 14:30:00,45.41,45.41,45.35,45.35,11733.0,38.3385,38.3385,38.2878,38.2878,11733.0
2019-11-26 14:40:00,45.35,45.35,45.31,45.31,15755.0,38.2878,38.2878,38.2541,38.2541,15755.0
2019-11-26 14:50:00,45.32,45.35,45.3,45.31,16525.0,38.2625,38.2878,38.2456,38.2541,16525.0
2019-11-26 15:00:00,45.31,45.31,45.26,45.26,16298.0,38.2541,38.2541,38.2118,38.2118,16298.0
2019-11-26 15:10:00,45.26,45.33,45.25,45.33,12573.0,38.2118,38.2709,38.2034,38.2709,12573.0
2019-11-26 15:20:00,45.33,45.33,45.26,45.28,17424.0,38.2709,38.2709,38.2118,38.2287,17424.0
2019-11-26 15:30:00,45.29,45.3,45.26,45.26,22469.0,38.2372,38.2456,38.2118,38.2118,22469.0
2019-11-26 15:40:00,45.26,45.33,45.26,45.31,22409.0,38.2118,38.2709,38.2118,38.2541,22409.0
2019-11-26 15:50:00,45.31,45.32,45.26,45.3,70377.0,38.2541,38.2625,38.2118,38.2456,70377.0
2019-11-27 09:30:00,45.38,45.39,44.93,45.14,72208.0,38.3132,38.3216,37.9332,38.1105,72208.0
2019-11-27 09:40:00,45.13,45.23,45.12,45.23,28394.0,38.1021,38.1865,38.0936,38.1865,28394.0
2019-11-27 09:50:00,45.23,45.26,45.07,45.09,22868.0,38.1865,38.2118,38.0514,38.0683,22868.0
2019-11-27 10:00:00,45.09,45.11,45.02,45.03,25724.0,38.0683,38.0852,38.0092,38.0177,25724.0
2019-11-27 10:10:00,45.03,45.12,45.02,45.02,25696.0,38.0177,38.0936,38.0092,38.0092,25696.0
2019-11-27 10:20:00,45.01,45.07,45.01,45.05,15648.0,38.0008,38.0514,38.0008,38.0345,15648.0
2019-11-27 10:30:00,45.05,45.09,45.04,45.06,13403.0,38.0345,38.0683,38.0261,38.043,13403.0
2019-11-27 10:40:00,45.06,45.06,45.02,45.02,8307.0,38.043,38.043,38.0092,38.0092,8307.0
2019-11-27 10:50:00,45.02,45.15,45.02,45.15,34015.0,38.0092,38.119,38.0092,38.119,34015.0
2019-11-27 11:00:00,45.14,45.15,45.1,45.14,11092.0,38.1105,38.119,38.0768,38.1105,11092.0
2019-11-27 11:10:00,45.14,45.14,45.09,45.1,6274.0,38.1105,38.1105,38.0683,38.0768,6274.0
2019-11-27 11:20:00,45.09,45.12,45.07,45.12,12606.0,38.0683,38.0936,38.0514,38.0936,12606.0
2019-11-27 11:30:00,45.12,45.13,45.08,45.08,5763.0,38.0936,38.1021,38.0599,38.0599,5763.0
2019-11-27 11:40:00,45.09,45.13,45.09,45.13,5522.0,38.0683,38.1021,38.0683,38.1021,5522.0
2019-11-27 11:50:00,45.12,45.13,45.1,45.12,12978.0,38.0936,38.1021,38.0768,38.0936,12978.0
2019-11-27 12:00:00,45.11,45.17,45.11,45.17,18560.0,38.0852,38.1359,38.0852,38.1359,18560.0
2019-11-27 12:10:00,45.16,45.19,45.15,45.19,6418.0,38.1274,38.1527,38.119,38.1527,6418.0
2019-11-27 12:20:00,45.19,45.2,45.17,45.17,10000.0,38.1527,38.1612,38.1359,38.1359,10000.0
2019-11-27 12:30:00,45.17,45.18,45.17,45.17,4140.0,38.1359,38.1443,38.1359,38.1359,4140.0
2019-11-27 12:40:00,45.17,45.17,45.13,45.17,15810.0,38.1359,38.1359,38.1021,38.1359,15810.0
2019-11-27 12:50:00,45.17,45.19,45.15,45.19,11474.0,38.1359,38.1527,38.119,38.1527,11474.0
2019-11-27 13:00:00,45.18,45.25,45.18,45.25,22090.0,38.1443,38.2034,38.1443,38.2034,22090.0
2019-11-27 13:10:00,45.26,45.29,45.22,45.29,32086.0,38.2118,38.2372,38.1781,38.2372,32086.0
2019-11-27 13:20:00,45.3,45.33,45.28,45.28,23041.0,38.2456,38.2709,38.2287,38.2287,23041.0
2019-11-27 13:30:00,45.28,45.31,45.24,45.31,23673.0,38.2287,38.2541,38.195,38.2541,23673.0
2019-11-27 13:40:00,45.31,45.31,45.28,45.3,15623.0,38.2541,38.2541,38.2287,38.2456,15623.0
2019-11-27 13:50:00,45.31,45.33,45.28,45.28,14033.0,38.2541,38.2709,38.2287,38.2287,14033.0
2019-11-27 14:00:00,45.27,45.31,45.26,45.3,9702.0,38.2203,38.2541,38.2118,38.2456,9702.0
2019-11-27 14:10:00,45.32,45.32,45.27,45.27,7420.0,38.2625,38.2625,38.2203,38.2203,7420.0
2019-11-27 14:20:00,45.26,45.31,45.26,45.31,5239.0,38.2118,38.2541,38.2118,38.2541,5239.0
2019-11-27 14:30:00,45.3,45.36,45.3,45.36,17517.0,38.2456,38.2963,38.2456,38.2963,17517.0
2019-11-27 14:40:00,45.37,45.37,45.35,45.35,5587.0,38.3047,38.3047,38.2878,38.2878,5587.0
2019-11-27 14:50:00,45.35,45.35,45.3,45.33,25533.0,38.2878,38.2878,38.2456,38.2709,25533.0
2019-11-27 15:00:00,45.32,45.36,45.31,45.36,10487.0,38.2625,38.2963,38.2541,38.2963,10487.0
2019-11-27 15:10:00,45.37,45.38,45.35,45.35,9001.0,38.3047,38.3132,38.2878,38.2878,9001.0
2019-11-27 15:20:00,45.35,45.35,45.33,45.33,8697.0,38.2878,38.2878,38.2709,38.2709,8697.0
2019-11-27 15:30:00,45.32,45.32,45.28,45.28,9398.0,38.2625,38.2625,38.2287,38.2287,9398.0
2019-11-27 15:40:00,45.28,45.28,45.24,45.25,12220.0,38.2287,38.2287,38.195,38.2034,12220.0
2019-11-27 15:50:00,45.26,45.26,45.2,45.23,54771.0,38.2118,38.2118,38.1612,38.1865,54771.0
2019-11-29 09:30:00,45.24,45.4,45.19,45.31,37653.0,38.195,38.33,38.1527,38.2541,37653.0
2019-11-29 09:40:00,45.31,45.31,45.15,45.3,27599.0,38.2541,38.2541,38.119,38.2456,27599.0
2019-11-29 09:50:00,45.31,45.36,45.26,45.35,24999.0,38.2541,38.2963,38.2118,38.2878,24999.0
2019-11-29 10:00:00,45.35,45.41,45.33,45.38,27103.0,38.2878,38.3385,38.2709,38.3132,27103.0
2019-11-29 10:10:00,45.38,45.47,45.36,45.44,19922.0,38.3132,38.3891,38.2963,38.3638,19922.0
2019-11-29 10:20:00,45.43,45.53,45.43,45.53,22328.0,38.3554,38.4398,38.3554,38.4398,22328.0
2019-11-29 10:30:00,45.53,45.53,45.47,45.5,16529.0,38.4398,38.4398,38.3891,38.4145,16529.0
2019-11-29 10:40:00,45.51,45.51,45.43,45.43,12925.0,38.4229,38.4229,38.3554,38.3554,12925.0
2019-11-29 10:50:00,45.42,45.44,45.39,45.43,12462.0,38.3469,38.3638,38.3216,38.3554,12462.0
2019-11-29 11:00:00,45.42,45.44,45.39,45.44,8893.0,38.3469,38.3638,38.3216,38.3638,8893.0
2019-11-29 11:10:00,45.43,45.46,45.43,45.44,13547.0,38.3554,38.3807,38.3554,38.3638,13547.0
2019-11-29 11:20:00,45.44,45.45,45.43,45.44,7817.0,38.3638,38.3723,38.3554,38.3638,7817.0
2019-11-29 11:30:00,45.44,45.49,45.44,45.49,8473.0,38.3638,38.406,38.3638,38.406,8473.0
2019-11-29 11:40:00,45.49,45.49,45.43,45.43,5276.0,38.406,38.406,38.3554,38.3554,5276.0
2019-11-29 11:50:00,45.44,45.47,45.43,45.46,9654.0,38.3638,38.3891,38.3554,38.3807,9654.0
2019-11-29 12:00:00,45.45,45.45,45.4,45.41,10129.0,38.3723,38.3723,38.33,38.3385,10129.0
2019-11-29 12:10:00,45.42,45.43,45.37,45.41,10118.0,38.3469,38.3554,38.3047,38.3385,10118.0
2019-11-29 12:20:00,45.41,45.44,45.4,45.41,23663.0,38.3385,38.3638,38.33,38.3385,23663.0
2019-11-29 12:30:00,45.42,45.46,45.39,45.39,19987.0,38.3469,38.3807,38.3216,38.3216,19987.0
2019-11-29 12:40:00,45.39,45.39,45.32,45.33,27270.0,38.3216,38.3216,38.2625,38.2709,27270.0
2019-11-29 12:50:00,45.33,45.42,45.31,45.33,88988.0,38.2709,38.3469,38.2541,38.2709,88988.0
2019-12-02 09:30:00,45.25,45.32,44.99,44.99,35931.0,38.2034,38.2625,37.9839,37.9839,35931.0
2019-12-02 09:40:00,44.99,45.06,44.95,45.02,36933.0,37.9839,38.043,37.9501,38.0092,36933.0
2019-12-02 09:50:00,45.02,45.11,44.97,44.99,28494.0,38.0092,38.0852,37.967,37.9839,28494.0
2019-12-02 10:00:00,44.97,45.0,44.82,44.88,51540.0,37.967,37.9923,37.8404,37.891,51540.0
2019-12-02 10:10:00,44.87,45.01,44.86,44.96,41137.0,37.8826,38.0008,37.8741,37.9586,41137.0
2019-12-02 10:20:00,44.95,44.96,44.87,44.91,29771.0,37.9501,37.9586,37.8826,37.9163,29771.0
2019-12-02 10:30:00,44.9,44.9,44.76,44.84,52149.0,37.9079,37.9079,37.7897,37.8572,52149.0
2019-12-02 10:40:00,44.84,44.96,44.81,44.83,22132.0,37.8572,37.9586,37.8319,37.8488,22132.0
2019-12-02 10:50:00,44.8,44.81,44.75,44.76,35082.0,37.8235,37.8319,37.7813,37.7897,35082.0
2019-12-02 11:00:00,44.76,44.79,44.69,44.7,26220.0,37.7897,37.815,37.7306,37.739,26220.0
2019-12-02 11:10:00,44.7,44.82,44.68,44.81,20538.0,37.739,37.8404,37.7222,37.8319,20538.0
2019-12-02 11:20:00,44.81,44.84,44.79,44.8,19238.0,37.8319,37.8572,37.815,37.8235,19238.0
2019-12-02 11:30:00,44.78,44.79,44.73,44.78,18050.0,37.8066,37.815,37.7644,37.8066,18050.0
2019-12-02 11:40:00,44.78,44.84,44.74,44.83,16816.0,37.8066,37.8572,37.7728,37.8488,16816.0
2019-12-02 11:50:00,44.82,44.86,44.81,44.83,18416.0,37.8404,37.8741,37.8319,37.8488,18416.0
2019-12-02 12:00:00,44.83,44.88,44.81,44.88,22517.0,37.8488,37.891,37.8319,37.891,22517.0
2019-12-02 12:10:00,44.87,44.87,44.83,44.83,23103.0,37.8826,37.8826,37.8488,37.8488,23103.0
2019-12-02 12:20:00,44.83,44.85,44.73,44.78,35568.0,37.8488,37.8657,37.7644,37.8066,35568.0
2019-12-02 12:30:00,44.78,44.78,44.72,44.76,22122.0,37.8066,37.8066,37.7559,37.7897,22122.0
2019-12-02 12:40:00,44.76,44.79,44.74,44.74,11972.0,37.7897,37.815,37.7728,37.7728,11972.0
2019-12-02 12:50:00,44.74,44.79,44.74,44.78,11250.0,37.7728,37.815,37.7728,37.8066,11250.0
2019-12-02 13:00:00,44.78,44.84,44.78,44.84,8636.0,37.8066,37.8572,37.8066,37.8572,8636.0
2019-12-02 13:10:00,44.84,44.86,44.83,44.86,9013.0,37.8572,37.8741,37.8488,37.8741,9013.0
2019-12-02 13:20:00,44.87,44.87,44.83,44.83,13590.0,37.8826,37.8826,37.8488,37.8488,13590.0
2019-12-02 13:30:00,44.83,44.83,44.82,44.82,17720.0,37.8488,37.8488,37.8404,37.8404,17720.0
2019-12-02 13:40:00,44.81,44.86,44.79,44.86,16485.0,37.8319,37.8741,37.815,37.8741,16485.0
2019-12-02 13:50:00,44.85,44.89,44.84,44.86,17123.0,37.8657,37.8995,37.8572,37.8741,17123.0
2019-12-02 14:00:00,44.85,44.88,44.84,44.88,11863.0,37.8657,37.891,37.8572,37.891,11863.0
2019-12-02 14:10:00,44.88,44.88,44.77,44.78,19935.0,37.891,37.891,37.7981,37.8066,19935.0
2019-12-02 14:20:00,44.79,44.87,44.79,44.86,11098.0,37.815,37.8826,37.815,37.8741,11098.0
2019-12-02 14:30:00,44.87,44.88,44.82,44.84,33257.0,37.8826,37.891,37.8404,37.8572,33257.0
2019-12-02 14:40:00,44.85,44.86,44.84,44.85,14964.0,37.8657,37.8741,37.8572,37.8657,14964.0
2019-12-02 14:50:00,44.85,44.87,44.81,44.81,12584.0,37.8657,37.8826,37.8319,37.8319,12584.0
2019-12-02 15:00:00,44.81,44.83,44.78,44.78,19120.0,37.8319,37.8488,37.8066,37.8066,19120.0
2019-12-02 15:10:00,44.78,44.81,44.77,44.81,18386.0,37.8066,37.8319,37.7981,37.8319,18386.0
2019-12-02 15:20:00,44.81,44.81,44.74,44.75,23908.0,37.8319,37.8319,37.7728,37.7813,23908.0
2019-12-02 15:30:00,44.75,44.79,44.74,44.77,20830.0,37.7813,37.815,37.7728,37.7981,20830.0
2019-12-02 15:40:00,44.77,44.83,44.76,44.79,22200.0,37.7981,37.8488,37.7897,37.815,22200.0
2019-12-02 15:50:00,44.79,44.79,44.7,44.71,122648.0,37.815,37.815,37.739,37.7475,122648.0
2019-12-03 09:30:00,44.37,44.37,44.05,44.05,46488.0,37.4604,37.4604,37.1903,37.1903,46488.0
2019-12-03 09:40:00,44.06,44.16,43.8,43.8,50036.0,37.1987,37.2831,36.9792,36.9792,50036.0
2019-12-03 09:50:00,43.8,44.13,43.74,44.11,45355.0,36.9792,37.2578,36.9285,37.2409,45355.0
2019-12-03 10:00:00,44.11,44.13,43.89,43.9,34634.0,37.2409,37.2578,37.0552,37.0636,34634.0
2019-12-03 10:10:00,43.91,44.09,43.86,44.05,53642.0,37.0721,37.224,37.0299,37.1903,53642.0
2019-12-03 10:20:00,44.05,44.05,43.92,43.96,33923.0,37.1903,37.1903,37.0805,37.1143,33923.0
2019-12-03 10:30:00,43.96,44.03,43.95,43.97,35101.0,37.1143,37.1734,37.1058,37.1227,35101.0
2019-12-03 10:40:00,43.95,43.97,43.85,43.86,24523.0,37.1058,37.1227,37.0214,37.0299,24523.0
2019-12-03 10:50:00,43.85,43.89,43.78,43.78,42097.0,37.0214,37.0552,36.9623,36.9623,42097.0
2019-12-03 11:00:00,43.78,43.88,43.74,43.86,73850.0,36.9623,37.0467,36.9285,37.0299,73850.0
2019-12-03 11:10:00,43.86,43.94,43.82,43.89,51989.0,37.0299,37.0974,36.9961,37.0552,51989.0
2019-12-03 11:20:00,43.89,43.94,43.85,43.86,33749.0,37.0552,37.0974,37.0214,37.0299,33749.0
2019-12-03 11:30:00,43.85,43.92,43.83,43.92,15441.0,37.0214,37.0805,37.0045,37.0805,15441.0
2019-12-03 11:40:00,43.93,43.95,43.9,43.9,18474.0,37.089,37.1058,37.0636,37.0636,18474.0
2019-12-03 11:50:00,43.9,43.91,43.87,43.9,21051.0,37.0636,37.0721,37.0383,37.0636,21051.0
2019-12-03 12:00:00,43.9,43.94,43.85,43.94,24118.0,37.0636,37.0974,37.0214,37.0974,24118.0
2019-12-03 12:10:00,43.95,44.01,43.92,44.01,16306.0,37.1058,37.1565,37.0805,37.1565,16306.0
2019-12-03 12:20:00,44.01,44.06,44.01,44.04,30918.0,37.1565,37.1987,37.1565,37.1818,30918.0
2019-12-03 12:30:00,44.05,44.05,43.99,44.02,14476.0,37.1903,37.1903,37.1396,37.1649,14476.0
2019-12-03 12:40:00,44.02,44.05,44.01,44.05,8919.0,37.1649,37.1903,37.1565,37.1903,8919.0
2019-12-03 12:50:00,44.05,44.08,44.04,44.08,17715.0,37.1903,37.2156,37.1818,37.2156,17715.0
2019-12-03 13:00:00,44.08,44.09,44.02,44.03,13587.0,37.2156,37.224,37.1649,37.1734,13587.0
2019-12-03 13:10:00,44.03,44.12,44.03,44.1,12435.0,37.1734,37.2494,37.1734,37.2325,12435.0
2019-12-03 13:20:00,44.1,44.17,44.09,44.17,11324.0,37.2325,37.2916,37.224,37.2916,11324.0
2019-12-03 13:30:00,44.17,44.18,44.13,44.17,14798.0,37.2916,37.3,37.2578,37.2916,14798.0
2019-12-03 13:40:00,44.17,44.21,44.15,44.15,13696.0,37.2916,37.3254,37.2747,37.2747,13696.0
2019-12-03 13:50:00,44.14,44.16,44.08,44.14,29491.0,37.2663,37.2831,37.2156,37.2663,29491.0
2019-12-03 14:00:00,44.14,44.17,44.06,44.1,13596.0,37.2663,37.2916,37.1987,37.2325,13596.0
2019-12-03 14:10:00,44.09,44.09,44.04,44.04,10781.0,37.224,37.224,37.1818,37.1818,10781.0
2019-12-03 14:20:00,44.03,44.08,44.03,44.08,9919.0,37.1734,37.2156,37.1734,37.2156,9919.0
2019-12-03 14:30:00,44.08,44.08,44.06,44.08,3501.0,37.2156,37.2156,37.1987,37.2156,3501.0
2019-12-03 14:40:00,44.09,44.1,44.08,44.1,8602.0,37.224,37.2325,37.2156,37.2325,8602.0
2019-12-03 14:50:00,44.09,44.1,44.06,44.08,13331.0,37.224,37.2325,37.1987,37.2156,13331.0
2019-12-03 15:00:00,44.07,44.08,44.03,44.06,15687.0,37.2072,37.2156,37.1734,37.1987,15687.0
2019-12-03 15:10:00,44.05,44.11,44.05,44.1,9917.0,37.1903,37.2409,37.1903,37.2325,9917.0
2019-12-03 15:20:00,44.11,44.19,44.11,44.18,30114.0,37.2409,37.3085,37.2409,37.3,30114.0
2019-12-03 15:30:00,44.17,44.17,44.13,44.15,25253.0,37.2916,37.2916,37.2578,37.2747,25253.0
2019-12-03 15:40:00,44.15,44.18,44.12,44.18,22066.0,37.2747,37.3,37.2494,37.3,22066.0
2019-12-03 15:50:00,44.19,44.29,44.18,44.28,115935.0,37.3085,37.3929,37.3,37.3844,115935.0
2019-12-04 09:30:00,44.5,44.51,44.35,44.44,30081.0,37.5702,37.5786,37.4435,37.5195,30081.0
2019-12-04 09:40:00,44.45,44.47,44.4,44.42,30155.0,37.528,37.5449,37.4858,37.5026,30155.0
2019-12-04 09:50:00,44.42,44.54,44.42,44.51,20247.0,37.5026,37.604,37.5026,37.5786,20247.0
2019-12-04 10:00:00,44.5,44.54,44.47,44.47,24343.0,37.5702,37.604,37.5449,37.5449,24343.0
2019-12-04 10:10:00,44.5,44.5,44.4,44.43,21051.0,37.5702,37.5702,37.4858,37.5111,21051.0
2019-12-04 10:20:00,44.43,44.52,44.43,44.47,8402.0,37.5111,37.5871,37.5111,37.5449,8402.0
2019-12-04 10:30:00,44.46,44.49,44.43,44.43,18536.0,37.5364,37.5617,37.5111,37.5111,18536.0
2019-12-04 10:40:00,44.44,44.51,44.42,44.51,40963.0,37.5195,37.5786,37.5026,37.5786,40963.0
2019-12-04 10:50:00,44.51,44.51,44.46,44.46,15727.0,37.5786,37.5786,37.5364,37.5364,15727.0
2019-12-04 11:00:00,44.46,44.47,44.38,44.38,34059.0,37.5364,37.5449,37.4689,37.4689,34059.0
2019-12-04 11:10:00,44.37,44.38,44.3,44.3,19018.0,37.4604,37.4689,37.4013,37.4013,19018.0
2019-12-04 11:20:00,44.31,44.32,44.26,44.3,14981.0,37.4098,37.4182,37.3676,37.4013,14981.0
2019-12-04 11:30:00,44.3,44.34,44.29,44.33,6423.0,37.4013,37.4351,37.3929,37.4267,6423.0
2019-12-04 11:40:00,44.33,44.33,44.29,44.31,10253.0,37.4267,37.4267,37.3929,37.4098,10253.0
2019-12-04 11:50:00,44.29,44.3,44.23,44.23,17021.0,37.3929,37.4013,37.3422,37.3422,17021.0
2019-12-04 12:00:00,44.23,44.26,44.23,44.24,10151.0,37.3422,37.3676,37.3422,37.3507,10151.0
2019-12-04 12:10:00,44.25,44.25,44.21,44.25,8286.0,37.3591,37.3591,37.3254,37.3591,8286.0
2019-12-04 12:20:00,44.24,44.25,44.21,44.25,4811.0,37.3507,37.3591,37.3254,37.3591,4811.0
2019-12-04 12:30:00,44.25,44.27,44.25,44.27,4394.0,37.3591,37.376,37.3591,37.376,4394.0
2019-12-04 12:40:00,44.26,44.26,44.22,44.25,11183.0,37.3676,37.3676,37.3338,37.3591,11183.0
2019-12-04 12:50:00,44.25,44.28,44.24,44.26,10479.0,37.3591,37.3844,37.3507,37.3676,10479.0
2019-12-04 13:00:00,44.26,44.27,44.21,44.21,14782.0,37.3676,37.376,37.3254,37.3254,14782.0
2019-12-04 13:10:00,44.2,44.2,44.13,44.16,17151.0,37.3169,37.3169,37.2578,37.2831,17151.0
2019-12-04 13:20:00,44.15,44.19,44.15,44.19,17109.0,37.2747,37.3085,37.2747,37.3085,17109.0
2019-12-04 13:30:00,44.19,44.24,44.19,44.2,18839.0,37.3085,37.3507,37.3085,37.3169,18839.0
2019-12-04 13:40:00,44.19,44.19,44.17,44.19,7019.0,37.3085,37.3085,37.2916,37.3085,7019.0
2019-12-04 13:50:00,44.18,44.2,44.17,44.2,6227.0,37.3,37.3169,37.2916,37.3169,6227.0
2019-12-04 14:00:00,44.21,44.22,44.18,44.19,11756.0,37.3254,37.3338,37.3,37.3085,11756.0
2019-12-04 14:10:00,44.19,44.19,44.13,44.13,3879.0,37.3085,37.3085,37.2578,37.2578,3879.0
2019-12-04 14:20:00,44.13,44.14,44.1,44.11,26832.0,37.2578,37.2663,37.2325,37.2409,26832.0
2019-12-04 14:30:00,44.11,44.2,44.1,44.18,26586.0,37.2409,37.3169,37.2325,37.3,26586.0
2019-12-04 14:40:00,44.17,44.17,44.13,44.13,15520.0,37.2916,37.2916,37.2578,37.2578,15520.0
2019-12-04 14:50:00,44.13,44.16,44.12,44.12,28807.0,37.2578,37.2831,37.2494,37.2494,28807.0
2019-12-04 15:00:00,44.12,44.14,44.09,44.09,29747.0,37.2494,37.2663,37.224,37.224,29747.0
2019-12-04 15:10:00,44.09,44.1,44.06,44.06,47320.0,37.224,37.2325,37.1987,37.1987,47320.0
2019-12-04 15:20:00,44.06,44.08,44.02,44.03,64312.0,37.1987,37.2156,37.1649,37.1734,64312.0
2019-12-04 15:30:00,44.03,44.08,43.97,43.97,64338.0,37.1734,37.2156,37.1227,37.1227,64338.0
2019-12-04 15:40:00,43.96,43.96,43.87,43.93,158396.0,37.1143,37.1143,37.0383,37.089,158396.0
2019-12-04 15:50:00,43.92,43.94,43.87,43.87,174642.0,37.0805,37.0974,37.0383,37.0383,174642.0
2019-12-05 09:30:00,44.06,44.06,43.73,43.76,24235.0,37.1987,37.1987,36.9201,36.9454,24235.0
2019-12-05 09:40:00,43.76,43.83,43.67,43.67,32886.0,36.9454,37.0045,36.8694,36.8694,32886.0
2019-12-05 09:50:00,43.67,43.69,43.55,43.63,36937.0,36.8694,36.8863,36.7681,36.8357,36937.0
2019-12-05 10:00:00,43.62,43.65,43.47,43.49,49211.0,36.8272,36.8526,36.7006,36.7175,49211.0
2019-12-05 10:10:00,43.49,43.59,43.47,43.57,44315.0,36.7175,36.8019,36.7006,36.785,44315.0
2019-12-05 10:20:00,43.56,43.64,43.49,43.59,34631.0,36.7766,36.8441,36.7175,36.8019,34631.0
2019-12-05 10:30:00,43.6,43.61,43.52,43.52,26611.0,36.8103,36.8188,36.7428,36.7428,26611.0
2019-12-05 10:40:00,43.52,43.56,43.52,43.55,23216.0,36.7428,36.7766,36.7428,36.7681,23216.0
2019-12-05 10:50:00,43.55,43.61,43.53,43.56,14773.0,36.7681,36.8188,36.7512,36.7766,14773.0
2019-12-05 11:00:00,43.55,43.59,43.51,43.59,33889.0,36.7681,36.8019,36.7344,36.8019,33889.0
2019-12-05 11:10:00,43.59,43.59,43.55,43.59,15982.0,36.8019,36.8019,36.7681,36.8019,15982.0
2019-12-05 11:20:00,43.59,43.6,43.51,43.56,54740.0,36.8019,36.8103,36.7344,36.7766,54740.0
2019-12-05 11:30:00,43.56,43.59,43.53,43.54,16801.0,36.7766,36.8019,36.7512,36.7597,16801.0
2019-12-05 11:40:00,43.53,43.57,43.51,43.57,16749.0,36.7512,36.785,36.7344,36.785,16749.0
2019-12-05 11:50:00,43.57,43.58,43.53,43.53,12675.0,36.785,36.7935,36.7512,36.7512,12675.0
2019-12-05 12:00:00,43.53,43.58,43.52,43.56,16955.0,36.7512,36.7935,36.7428,36.7766,16955.0
2019-12-05 12:10:00,43.57,43.59,43.53,43.53,15836.0,36.785,36.8019,36.7512,36.7512,15836.0
2019-12-05 12:20:00,43.53,43.58,43.53,43.57,23934.0,36.7512,36.7935,36.7512,36.785,23934.0
2019-12-05 12:30:00,43.56,43.56,43.51,43.54,23417.0,36.7766,36.7766,36.7344,36.7597,23417.0
2019-12-05 12:40:00,43.54,43.54,43.49,43.49,15255.0,36.7597,36.7597,36.7175,36.7175,15255.0
2019-12-05 12:50:00,43.5,43.54,43.49,43.54,12137.0,36.7259,36.7597,36.7175,36.7597,12137.0
2019-12-05 13:00:00,43.53,43.54,43.51,43.51,15945.0,36.7512,36.7597,36.7344,36.7344,15945.0
2019-12-05 13:10:00,43.51,43.54,43.51,43.51,14345.0,36.7344,36.7597,36.7344,36.7344,14345.0
2019-12-05 13:20:00,43.5,43.51,43.49,43.49,11159.0,36.7259,36.7344,36.7175,36.7175,11159.0
2019-12-05 13:30:00,43.49,43.5,43.47,43.48,24509.0,36.7175,36.7259,36.7006,36.709,24509.0
2019-12-05 13:40:00,43.48,43.57,43.48,43.57,20422.0,36.709,36.785,36.709,36.785,20422.0
2019-12-05 13:50:00,43.56,43.56,43.49,43.49,21593.0,36.7766,36.7766,36.7175,36.7175,21593.0
2019-12-05 14:00:00,43.49,43.53,43.49,43.51,22598.0,36.7175,36.7512,36.7175,36.7344,22598.0
2019-12-05 14:10:00,43.52,43.54,43.51,43.52,24918.0,36.7428,36.7597,36.7344,36.7428,24918.0
2019-12-05 14:20:00,43.53,43.54,43.53,43.54,15656.0,36.7512,36.7597,36.7512,36.7597,15656.0
2019-12-05 14:30:00,43.55,43.56,43.53,43.55,22436.0,36.7681,36.7766,36.7512,36.7681,22436.0
2019-12-05 14:40:00,43.56,43.56,43.52,43.53,16422.0,36.7766,36.7766,36.7428,36.7512,16422.0
2019-12-05 14:50:00,43.53,43.55,43.41,43.47,73762.0,36.7512,36.7681,36.6499,36.7006,73762.0
2019-12-05 15:00:00,43.47,43.52,43.47,43.49,36137.0,36.7006,36.7428,36.7006,36.7175,36137.0
2019-12-05 15:10:00,43.49,43.52,43.46,43.49,39738.0,36.7175,36.7428,36.6921,36.7175,39738.0
2019-12-05 15:20:00,43.49,43.53,43.47,43.53,48933.0,36.7175,36.7512,36.7006,36.7512,48933.0
2019-12-05 15:30:00,43.52,43.52,43.49,43.52,37623.0,36.7428,36.7428,36.7175,36.7428,37623.0
2019-12-05 15:40:00,43.53,43.56,43.49,43.49,46999.0,36.7512,36.7766,36.7175,36.7175,46999.0
2019-12-05 15:50:00,43.49,43.54,43.46,43.53,98415.0,36.7175,36.7597,36.6921,36.7512,98415.0
2019-12-06 09:30:00,43.88,44.05,43.84,43.96,49027.0,37.0467,37.1903,37.013,37.1143,49027.0
2019-12-06 09:40:00,43.96,43.98,43.83,43.94,30824.0,37.1143,37.1312,37.0045,37.0974,30824.0
2019-12-06 09:50:00,43.94,43.96,43.92,43.92,30479.0,37.0974,37.1143,37.0805,37.0805,30479.0
2019-12-06 10:00:00,43.93,43.95,43.81,43.84,24755.0,37.089,37.1058,36.9876,37.013,24755.0
2019-12-06 10:10:00,43.85,43.89,43.77,43.83,61260.0,37.0214,37.0552,36.9539,37.0045,61260.0
2019-12-06 10:20:00,43.83,43.85,43.71,43.73,27714.0,37.0045,37.0214,36.9032,36.9201,27714.0
2019-12-06 10:30:00,43.73,43.73,43.66,43.72,26294.0,36.9201,36.9201,36.861,36.9117,26294.0
2019-12-06 10:40:00,43.72,43.78,43.72,43.77,18706.0,36.9117,36.9623,36.9117,36.9539,18706.0
2019-12-06 10:50:00,43.78,43.79,43.71,43.71,18080.0,36.9623,36.9708,36.9032,36.9032,18080.0
2019-12-06 11:00:00,43.71,43.77,43.71,43.77,14432.0,36.9032,36.9539,36.9032,36.9539,14432.0
2019-12-06 11:10:00,43.77,43.79,43.77,43.79,9929.0,36.9539,36.9708,36.9539,36.9708,9929.0
2019-12-06 11:20:00,43.79,43.84,43.79,43.83,19203.0,36.9708,37.013,36.9708,37.0045,19203.0
2019-12-06 11:30:00,43.82,43.87,43.81,43.85,29894.0,36.9961,37.0383,36.9876,37.0214,29894.0
2019-12-06 11:40:00,43.85,43.92,43.85,43.92,14554.0,37.0214,37.0805,37.0214,37.0805,14554.0
2019-12-06 11:50:00,43.94,43.95,43.94,43.94,5400.0,37.0974,37.1058,37.0974,37.0974,5400.0
2019-12-06 12:00:00,43.94,43.94,43.91,43.93,12998.0,37.0974,37.0974,37.0721,37.089,12998.0
2019-12-06 12:10:00,43.92,43.92,43.89,43.91,16600.0,37.0805,37.0805,37.0552,37.0721,16600.0
2019-12-06 12:20:00,43.91,43.91,43.89,43.9,8084.0,37.0721,37.0721,37.0552,37.0636,8084.0
2019-12-06 12:30:00,43.9,43.91,43.9,43.91,2500.0,37.0636,37.0721,37.0636,37.0721,2500.0
2019-12-06 12:40:00,43.91,43.93,43.91,43.93,19721.0,37.0721,37.089,37.0721,37.089,19721.0
2019-12-06 12:50:00,43.92,43.93,43.92,43.92,1689.0,37.0805,37.089,37.0805,37.0805,1689.0
2019-12-06 13:00:00,43.93,43.93,43.92,43.92,8942.0,37.089,37.089,37.0805,37.0805,8942.0
2019-12-06 13:10:00,43.93,43.93,43.92,43.92,4660.0,37.089,37.089,37.0805,37.0805,4660.0
2019-12-06 13:20:00,43.92,43.92,43.9,43.91,12320.0,37.0805,37.0805,37.0636,37.0721,12320.0
2019-12-06 13:30:00,43.92,43.95,43.92,43.95,12029.0,37.0805,37.1058,37.0805,37.1058,12029.0
2019-12-06 13:40:00,43.95,43.96,43.93,43.94,16813.0,37.1058,37.1143,37.089,37.0974,16813.0
2019-12-06 13:50:00,43.94,43.97,43.92,43.94,26945.0,37.0974,37.1227,37.0805,37.0974,26945.0
2019-12-06 14:00:00,43.94,43.94,43.91,43.91,12421.0,37.0974,37.0974,37.0721,37.0721,12421.0
2019-12-06 14:10:00,43.91,43.91,43.88,43.89,15578.0,37.0721,37.0721,37.0467,37.0552,15578.0
2019-12-06 14:20:00,43.9,43.92,43.9,43.92,4858.0,37.0636,37.0805,37.0636,37.0805,4858.0
2019-12-06 14:30:00,43.91,43.91,43.88,43.9,11339.0,37.0721,37.0721,37.0467,37.0636,11339.0
2019-12-06 14:40:00,43.9,43.91,43.89,43.89,17649.0,37.0636,37.0721,37.0552,37.0552,17649.0
2019-12-06 14:50:00,43.88,43.88,43.86,43.87,12772.0,37.0467,37.0467,37.0299,37.0383,12772.0
2019-12-06 15:00:00,43.87,43.87,43.85,43.85,19582.0,37.0383,37.0383,37.0214,37.0214,19582.0
2019-12-06 15:10:00,43.85,43.85,43.82,43.82,13307.0,37.0214,37.0214,36.9961,36.9961,13307.0
2019-12-06 15:20:00,43.83,43.83,43.81,43.81,13538.0,37.0045,37.0045,36.9876,36.9876,13538.0
2019-12-06 15:30:00,43.81,43.86,43.81,43.86,20034.0,36.9876,37.0299,36.9876,37.0299,20034.0
2019-12-06 15:40:00,43.86,43.88,43.86,43.87,32885.0,37.0299,37.0467,37.0299,37.0383,32885.0
2019-12-06 15:50:00,43.87,43.87,43.81,43.83,83204.0,37.0383,37.0383,36.9876,37.0045,83204.0
2019-12-09 09:30:00,43.75,44.13,43.75,44.12,47247.0,36.937,37.2578,36.937,37.2494,47247.0
2019-12-09 09:40:00,44.13,44.29,44.12,44.23,50227.0,37.2578,37.3929,37.2494,37.3422,50227.0
2019-12-09 09:50:00,44.23,44.26,44.21,44.24,21494.0,37.3422,37.3676,37.3254,37.3507,21494.0
2019-12-09 10:00:00,44.27,44.33,44.24,44.33,16187.0,37.376,37.4267,37.3507,37.4267,16187.0
2019-12-09 10:10:00,44.34,44.37,44.31,44.32,22213.0,37.4351,37.4604,37.4098,37.4182,22213.0
2019-12-09 10:20:00,44.32,44.32,44.22,44.23,16059.0,37.4182,37.4182,37.3338,37.3422,16059.0
2019-12-09 10:30:00,44.21,44.21,44.16,44.16,26095.0,37.3254,37.3254,37.2831,37.2831,26095.0
2019-12-09 10:40:00,44.15,44.15,44.08,44.15,19978.0,37.2747,37.2747,37.2156,37.2747,19978.0
2019-12-09 10:50:00,44.14,44.2,44.14,44.19,15839.0,37.2663,37.3169,37.2663,37.3085,15839.0
2019-12-09 11:00:00,44.18,44.22,44.17,44.22,18192.0,37.3,37.3338,37.2916,37.3338,18192.0
2019-12-09 11:10:00,44.22,44.29,44.21,44.27,22340.0,37.3338,37.3929,37.3254,37.376,22340.0
2019-12-09 11:20:00,44.27,44.27,44.21,44.21,17939.0,37.376,37.376,37.3254,37.3254,17939.0
2019-12-09 11:30:00,44.22,44.27,44.22,44.27,12570.0,37.3338,37.376,37.3338,37.376,12570.0
2019-12-09 11:40:00,44.26,44.26,44.18,44.21,25892.0,37.3676,37.3676,37.3,37.3254,25892.0
2019-12-09 11:50:00,44.21,44.21,44.17,44.17,12527.0,37.3254,37.3254,37.2916,37.2916,12527.0
2019-12-09 12:00:00,44.16,44.2,44.15,44.18,22414.0,37.2831,37.3169,37.2747,37.3,22414.0
2019-12-09 12:10:00,44.18,44.19,44.13,44.13,18695.0,37.3,37.3085,37.2578,37.2578,18695.0
2019-12-09 12:20:00,44.13,44.16,44.11,44.15,19054.0,37.2578,37.2831,37.2409,37.2747,19054.0
2019-12-09 12:30:00,44.14,44.14,44.11,44.13,21934.0,37.2663,37.2663,37.2409,37.2578,21934.0
2019-12-09 12:40:00,44.13,44.14,44.1,44.14,20300.0,37.2578,37.2663,37.2325,37.2663,20300.0
2019-12-09 12:50:00,44.13,44.14,44.11,44.13,14805.0,37.2578,37.2663,37.2409,37.2578,14805.0
2019-12-09 13:00:00,44.13,44.14,44.13,44.14,4367.0,37.2578,37.2663,37.2578,37.2663,4367.0
2019-12-09 13:10:00,44.15,44.15,44.14,44.14,4900.0,37.2747,37.2747,37.2663,37.2663,4900.0
2019-12-09 13:20:00,44.13,44.14,44.12,44.13,12600.0,37.2578,37.2663,37.2494,37.2578,12600.0
2019-12-09 13:30:00,44.12,44.12,44.09,44.09,9428.0,37.2494,37.2494,37.224,37.224,9428.0
2019-12-09 13:40:00,44.09,44.1,44.08,44.08,11220.0,37.224,37.2325,37.2156,37.2156,11220.0
2019-12-09 13:50:00,44.07,44.07,44.02,44.02,10080.0,37.2072,37.2072,37.1649,37.1649,10080.0
2019-12-09 14:00:00,44.02,44.02,43.9,43.92,23390.0,37.1649,37.1649,37.0636,37.0805,23390.0
2019-12-09 14:10:00,43.92,43.92,43.89,43.92,10822.0,37.0805,37.0805,37.0552,37.0805,10822.0
2019-12-09 14:20:00,43.92,43.97,43.9,43.94,30031.0,37.0805,37.1227,37.0636,37.0974,30031.0
2019-12-09 14:30:00,43.93,43.98,43.92,43.94,23996.0,37.089,37.1312,37.0805,37.0974,23996.0
2019-12-09 14:40:00,43.94,43.94,43.89,43.94,16683.0,37.0974,37.0974,37.0552,37.0974,16683.0
2019-12-09 14:50:00,43.96,43.96,43.94,43.95,9751.0,37.1143,37.1143,37.0974,37.1058,9751.0
2019-12-09 15:00:00,43.96,43.97,43.94,43.95,14185.0,37.1143,37.1227,37.0974,37.1058,14185.0
2019-12-09 15:10:00,43.95,43.99,43.92,43.97,31358.0,37.1058,37.1396,37.0805,37.1227,31358.0
2019-12-09 15:20:00,43.97,43.99,43.94,43.95,23557.0,37.1227,37.1396,37.0974,37.1058,23557.0
2019-12-09 15:30:00,43.95,43.95,43.91,43.92,20721.0,37.1058,37.1058,37.0721,37.0805,20721.0
2019-12-09 15:40:00,43.92,43.95,43.92,43.95,36924.0,37.0805,37.1058,37.0805,37.1058,36924.0
2019-12-09 15:50:00,43.94,44.01,43.9,43.9,135051.0,37.0974,37.1565,37.0636,37.0636,135051.0
2019-12-10 09:30:00,43.87,43.94,43.81,43.81,32314.0,37.0383,37.0974,36.9876,36.9876,32314.0
2019-12-10 09:40:00,43.81,43.94,43.81,43.86,33383.0,36.9876,37.0974,36.9876,37.0299,33383.0
2019-12-10 09:50:00,43.86,43.88,43.83,43.83,25540.0,37.0299,37.0467,37.0045,37.0045,25540.0
2019-12-10 10:00:00,43.83,43.87,43.81,43.85,39283.0,37.0045,37.0383,36.9876,37.0214,39283.0
2019-12-10 10:10:00,43.84,43.92,43.84,43.9,49576.0,37.013,37.0805,37.013,37.0636,49576.0
2019-12-10 10:20:00,43.9,44.04,43.9,44.02,37591.0,37.0636,37.1818,37.0636,37.1649,37591.0
2019-12-10 10:30:00,44.03,44.08,43.98,44.01,43694.0,37.1734,37.2156,37.1312,37.1565,43694.0
2019-12-10 10:40:00,44.01,44.01,43.93,43.94,29451.0,37.1565,37.1565,37.089,37.0974,29451.0
2019-12-10 10:50:00,43.94,44.03,43.93,44.03,17372.0,37.0974,37.1734,37.089,37.1734,17372.0
2019-12-10 11:00:00,44.03,44.04,43.92,44.0,31749.0,37.1734,37.1818,37.0805,37.1481,31749.0
2019-12-10 11:10:00,44.0,44.01,43.95,43.98,12861.0,37.1481,37.1565,37.1058,37.1312,12861.0
2019-12-10 11:20:00,43.99,43.99,43.94,43.95,11526.0,37.1396,37.1396,37.0974,37.1058,11526.0
2019-12-10 11:30:00,43.95,43.99,43.93,43.99,12379.0,37.1058,37.1396,37.089,37.1396,12379.0
2019-12-10 11:40:00,43.99,44.07,43.99,44.05,16690.0,37.1396,37.2072,37.1396,37.1903,16690.0
2019-12-10 11:50:00,44.06,44.11,44.06,44.06,17716.0,37.1987,37.2409,37.1987,37.1987,17716.0
2019-12-10 12:00:00,44.06,44.07,44.01,44.01,6193.0,37.1987,37.2072,37.1565,37.1565,6193.0
2019-12-10 12:10:00,44.01,44.03,44.0,44.03,3777.0,37.1565,37.1734,37.1481,37.1734,3777.0
2019-12-10 12:20:00,44.02,44.02,43.94,43.98,39808.0,37.1649,37.1649,37.0974,37.1312,39808.0
2019-12-10 12:30:00,43.99,44.03,43.98,44.02,13391.0,37.1396,37.1734,37.1312,37.1649,13391.0
2019-12-10 12:40:00,44.02,44.03,43.97,43.99,15792.0,37.1649,37.1734,37.1227,37.1396,15792.0
2019-12-10 12:50:00,44.0,44.04,43.98,44.02,26368.0,37.1481,37.1818,37.1312,37.1649,26368.0
2019-12-10 13:00:00,44.03,44.08,44.0,44.07,30156.0,37.1734,37.2156,37.1481,37.2072,30156.0
2019-12-10 13:10:00,44.08,44.12,44.08,44.12,9484.0,37.2156,37.2494,37.2156,37.2494,9484.0
2019-12-10 13:20:00,44.12,44.13,44.08,44.09,13743.0,37.2494,37.2578,37.2156,37.224,13743.0
2019-12-10 13:30:00,44.1,44.1,44.07,44.09,8911.0,37.2325,37.2325,37.2072,37.224,8911.0
2019-12-10 13:40:00,44.1,44.1,44.1,44.1,14423.0,37.2325,37.2325,37.2325,37.2325,14423.0
2019-12-10 13:50:00,44.1,44.1,44.06,44.07,9588.0,37.2325,37.2325,37.1987,37.2072,9588.0
2019-12-10 14:00:00,44.08,44.14,44.05,44.14,11491.0,37.2156,37.2663,37.1903,37.2663,11491.0
2019-12-10 14:10:00,44.15,44.16,44.13,44.16,24458.0,37.2747,37.2831,37.2578,37.2831,24458.0
2019-12-10 14:20:00,44.16,44.17,44.13,44.13,16115.0,37.2831,37.2916,37.2578,37.2578,16115.0
2019-12-10 14:30:00,44.13,44.13,44.09,44.1,9639.0,37.2578,37.2578,37.224,37.2325,9639.0
2019-12-10 14:40:00,44.09,44.09,44.06,44.09,20954.0,37.224,37.224,37.1987,37.224,20954.0
2019-12-10 14:50:00,44.09,44.17,44.09,44.17,8960.0,37.224,37.2916,37.224,37.2916,8960.0
2019-12-10 15:00:00,44.17,44.17,44.09,44.09,18500.0,37.2916,37.2916,37.224,37.224,18500.0
2019-12-10 15:10:00,44.08,44.1,44.03,44.06,42645.0,37.2156,37.2325,37.1734,37.1987,42645.0
2019-12-10 15:20:00,44.06,44.08,44.04,44.08,16212.0,37.1987,37.2156,37.1818,37.2156,16212.0
2019-12-10 15:30:00,44.08,44.08,44.0,44.0,49428.0,37.2156,37.2156,37.1481,37.1481,49428.0
2019-12-10 15:40:00,44.0,44.07,44.0,44.05,31729.0,37.1481,37.2072,37.1481,37.1903,31729.0
2019-12-10 15:50:00,44.04,44.11,44.01,44.11,100206.0,37.1818,37.2409,37.1565,37.2409,100206.0
2019-12-11 09:30:00,44.36,44.45,44.21,44.38,47103.0,37.452,37.528,37.3254,37.4689,47103.0
2019-12-11 09:40:00,44.37,44.39,44.31,44.34,17164.0,37.4604,37.4773,37.4098,37.4351,17164.0
2019-12-11 09:50:00,44.35,44.4,44.35,44.39,21239.0,37.4435,37.4858,37.4435,37.4773,21239.0
2019-12-11 10:00:00,44.4,44.4,44.31,44.31,21043.0,37.4858,37.4858,37.4098,37.4098,21043.0
2019-12-11 10:10:00,44.31,44.35,44.28,44.29,20277.0,37.4098,37.4435,37.3844,37.3929,20277.0
2019-12-11 10:20:00,44.27,44.29,44.22,44.29,10251.0,37.376,37.3929,37.3338,37.3929,10251.0
2019-12-11 10:30:00,44.29,44.33,44.25,44.31,12267.0,37.3929,37.4267,37.3591,37.4098,12267.0
2019-12-11 10:40:00,44.32,44.37,44.31,44.31,26785.0,37.4182,37.4604,37.4098,37.4098,26785.0
2019-12-11 10:50:00,44.31,44.31,44.25,44.27,16055.0,37.4098,37.4098,37.3591,37.376,16055.0
2019-12-11 11:00:00,44.27,44.32,44.26,44.32,11840.0,37.376,37.4182,37.3676,37.4182,11840.0
2019-12-11 11:10:00,44.31,44.33,44.28,44.31,8792.0,37.4098,37.4267,37.3844,37.4098,8792.0
2019-12-11 11:20:00,44.3,44.39,44.29,44.38,20754.0,37.4013,37.4773,37.3929,37.4689,20754.0
2019-12-11 11:30:00,44.38,44.39,44.3,44.38,23689.0,37.4689,37.4773,37.4013,37.4689,23689.0
2019-12-11 11:40:00,44.38,44.38,44.33,44.35,10417.0,37.4689,37.4689,37.4267,37.4435,10417.0
2019-12-11 11:50:00,44.34,44.34,44.28,44.29,14915.0,37.4351,37.4351,37.3844,37.3929,14915.0
2019-12-11 12:00:00,44.29,44.33,44.29,44.29,9180.0,37.3929,37.4267,37.3929,37.3929,9180.0
2019-12-11 12:10:00,44.3,44.3,44.27,44.28,14009.0,37.4013,37.4013,37.376,37.3844,14009.0
2019-12-11 12:20:00,44.27,44.27,44.23,44.24,15897.0,37.376,37.376,37.3422,37.3507,15897.0
2019-12-11 12:30:00,44.25,44.33,44.22,44.26,45705.0,37.3591,37.4267,37.3338,37.3676,45705.0
2019-12-11 12:40:00,44.26,44.26,44.21,44.24,16904.0,37.3676,37.3676,37.3254,37.3507,16904.0
2019-12-11 12:50:00,44.23,44.23,44.15,44.2,32228.0,37.3422,37.3422,37.2747,37.3169,32228.0
2019-12-11 13:00:00,44.21,44.23,44.19,44.2,10081.0,37.3254,37.3422,37.3085,37.3169,10081.0
2019-12-11 13:10:00,44.19,44.23,44.18,44.23,6550.0,37.3085,37.3422,37.3,37.3422,6550.0
2019-12-11 13:20:00,44.23,44.23,44.19,44.19,8781.0,37.3422,37.3422,37.3085,37.3085,8781.0
2019-12-11 13:30:00,44.19,44.21,44.19,44.21,10300.0,37.3085,37.3254,37.3085,37.3254,10300.0
2019-12-11 13:40:00,44.21,44.24,44.21,44.23,6353.0,37.3254,37.3507,37.3254,37.3422,6353.0
2019-12-11 13:50:00,44.24,44.29,44.24,44.25,11489.0,37.3507,37.3929,37.3507,37.3591,11489.0
2019-12-11 14:00:00,44.22,44.32,44.22,44.29,21248.0,37.3338,37.4182,37.3338,37.3929,21248.0
2019-12-11 14:10:00,44.29,44.38,44.26,44.38,19590.0,37.3929,37.4689,37.3676,37.4689,19590.0
2019-12-11 14:20:00,44.38,44.38,44.33,44.33,13170.0,37.4689,37.4689,37.4267,37.4267,13170.0
2019-12-11 14:30:00,44.33,44.37,44.31,44.33,14230.0,37.4267,37.4604,37.4098,37.4267,14230.0
2019-12-11 14:40:00,44.31,44.33,44.28,44.31,14805.0,37.4098,37.4267,37.3844,37.4098,14805.0
2019-12-11 14:50:00,44.31,44.34,44.29,44.33,16206.0,37.4098,37.4351,37.3929,37.4267,16206.0
2019-12-11 15:00:00,44.34,44.35,44.3,44.32,11918.0,37.4351,37.4435,37.4013,37.4182,11918.0
2019-12-11 15:10:00,44.33,44.34,44.26,44.28,20207.0,37.4267,37.4351,37.3676,37.3844,20207.0
2019-12-11 15:20:00,44.28,44.33,44.26,44.3,19392.0,37.3844,37.4267,37.3676,37.4013,19392.0
2019-12-11 15:30:00,44.29,44.34,44.28,44.3,25074.0,37.3929,37.4351,37.3844,37.4013,25074.0
2019-12-11 15:40:00,44.31,44.33,44.24,44.24,17590.0,37.4098,37.4267,37.3507,37.3507,17590.0
2019-12-11 15:50:00,44.24,44.28,44.24,44.27,60427.0,37.3507,37.3844,37.3507,37.376,60427.0
2019-12-12 09:30:00,44.56,45.05,44.44,45.0,71455.0,37.6208,38.0345,37.5195,37.9923,71455.0
2019-12-12 09:40:00,45.0,45.03,44.81,44.83,49229.0,37.9923,38.0177,37.8319,37.8488,49229.0
2019-12-12 09:50:00,44.83,44.94,44.79,44.94,51645.0,37.8488,37.9417,37.815,37.9417,51645.0
2019-12-12 10:00:00,44.95,45.22,44.94,45.21,93809.0,37.9501,38.1781,37.9417,38.1696,93809.0
2019-12-12 10:10:00,45.21,45.42,45.21,45.4,64094.0,38.1696,38.3469,38.1696,38.33,64094.0
2019-12-12 10:20:00,45.41,45.45,45.36,45.41,44285.0,38.3385,38.3723,38.2963,38.3385,44285.0
2019-12-12 10:30:00,45.41,45.41,45.32,45.38,38817.0,38.3385,38.3385,38.2625,38.3132,38817.0
2019-12-12 10:40:00,45.38,45.39,45.19,45.23,74582.0,38.3132,38.3216,38.1527,38.1865,74582.0
2019-12-12 10:50:00,45.24,45.48,45.24,45.48,45613.0,38.195,38.3976,38.195,38.3976,45613.0
2019-12-12 11:00:00,45.48,45.49,45.37,45.41,28418.0,38.3976,38.406,38.3047,38.3385,28418.0
2019-12-12 11:10:00,45.4,45.43,45.38,45.43,33401.0,38.33,38.3554,38.3132,38.3554,33401.0
2019-12-12 11:20:00,45.44,45.46,45.38,45.46,32916.0,38.3638,38.3807,38.3132,38.3807,32916.0
2019-12-12 11:30:00,45.46,45.56,45.46,45.54,32980.0,38.3807,38.4651,38.3807,38.4482,32980.0
2019-12-12 11:40:00,45.53,45.53,45.45,45.49,50725.0,38.4398,38.4398,38.3723,38.406,50725.0
2019-12-12 11:50:00,45.48,45.53,45.34,45.38,61473.0,38.3976,38.4398,38.2794,38.3132,61473.0
2019-12-12 12:00:00,45.38,45.42,45.32,45.42,48027.0,38.3132,38.3469,38.2625,38.3469,48027.0
2019-12-12 12:10:00,45.43,45.47,45.3,45.3,60402.0,38.3554,38.3891,38.2456,38.2456,60402.0
2019-12-12 12:20:00,45.31,45.31,45.14,45.18,44793.0,38.2541,38.2541,38.1105,38.1443,44793.0
2019-12-12 12:30:00,45.19,45.36,45.19,45.35,16876.0,38.1527,38.2963,38.1527,38.2878,16876.0
2019-12-12 12:40:00,45.36,45.39,45.35,45.37,13442.0,38.2963,38.3216,38.2878,38.3047,13442.0
2019-12-12 12:50:00,45.38,45.38,45.3,45.31,8513.0,38.3132,38.3132,38.2456,38.2541,8513.0
2019-12-12 13:00:00,45.31,45.43,45.31,45.4,24379.0,38.2541,38.3554,38.2541,38.33,24379.0
2019-12-12 13:10:00,45.4,45.49,45.39,45.49,35972.0,38.33,38.406,38.3216,38.406,35972.0
2019-12-12 13:20:00,45.49,45.54,45.46,45.53,53371.0,38.406,38.4482,38.3807,38.4398,53371.0
2019-12-12 13:30:00,45.52,45.52,45.47,45.49,21707.0,38.4313,38.4313,38.3891,38.406,21707.0
2019-12-12 13:40:00,45.49,45.51,45.45,45.48,15419.0,38.406,38.4229,38.3723,38.3976,15419.0
2019-12-12 13:50:00,45.49,45.5,45.47,45.49,15485.0,38.406,38.4145,38.3891,38.406,15485.0
2019-12-12 14:00:00,45.5,45.5,45.45,45.48,15454.0,38.4145,38.4145,38.3723,38.3976,15454.0
2019-12-12 14:10:00,45.5,45.51,45.41,45.48,26750.0,38.4145,38.4229,38.3385,38.3976,26750.0
2019-12-12 14:20:00,45.47,45.49,45.43,45.48,16459.0,38.3891,38.406,38.3554,38.3976,16459.0
2019-12-12 14:30:00,45.49,45.73,45.48,45.72,120480.0,38.406,38.6086,38.3976,38.6002,120480.0
2019-12-12 14:40:00,45.72,45.77,45.65,45.67,27115.0,38.6002,38.6424,38.5411,38.558,27115.0
2019-12-12 14:50:00,45.67,45.7,45.6,45.69,26890.0,38.558,38.5833,38.4989,38.5749,26890.0
2019-12-12 15:00:00,45.67,45.69,45.64,45.67,24045.0,38.558,38.5749,38.5327,38.558,24045.0
2019-12-12 15:10:00,45.66,45.66,45.59,45.63,19302.0,38.5495,38.5495,38.4904,38.5242,19302.0
2019-12-12 15:20:00,45.63,45.68,45.61,45.68,18283.0,38.5242,38.5664,38.5073,38.5664,18283.0
2019-12-12 15:30:00,45.69,45.69,45.56,45.6,42029.0,38.5749,38.5749,38.4651,38.4989,42029.0
2019-12-12 15:40:00,45.59,45.67,45.58,45.67,62033.0,38.4904,38.558,38.482,38.558,62033.0
2019-12-12 15:50:00,45.68,45.74,45.63,45.64,127292.0,38.5664,38.6171,38.5242,38.5327,127292.0
2019-12-13 09:30:00,45.96,46.02,45.69,45.81,101359.0,38.8028,38.8535,38.5749,38.6762,101359.0
2019-12-13 09:40:00,45.8,45.8,45.61,45.62,64090.0,38.6677,38.6677,38.5073,38.5158,64090.0
2019-12-13 09:50:00,45.62,45.8,45.61,45.75,34708.0,38.5158,38.6677,38.5073,38.6255,34708.0
2019-12-13 10:00:00,45.74,46.04,45.69,45.92,122946.0,38.6171,38.8704,38.5749,38.7691,122946.0
2019-12-13 10:10:00,45.92,45.97,45.78,45.93,49111.0,38.7691,38.8113,38.6509,38.7775,49111.0
2019-12-13 10:20:00,45.92,45.96,45.84,45.88,55689.0,38.7691,38.8028,38.7015,38.7353,55689.0
2019-12-13 10:30:00,45.85,45.87,45.66,45.67,92084.0,38.71,38.7268,38.5495,38.558,92084.0
2019-12-13 10:40:00,45.67,45.82,45.64,45.7,53506.0,38.558,38.6846,38.5327,38.5833,53506.0
2019-12-13 10:50:00,45.71,45.72,45.47,45.48,52288.0,38.5918,38.6002,38.3891,38.3976,52288.0
2019-12-13 11:00:00,45.49,45.56,45.44,45.54,39988.0,38.406,38.4651,38.3638,38.4482,39988.0
2019-12-13 11:10:00,45.54,45.6,45.42,45.42,24031.0,38.4482,38.4989,38.3469,38.3469,24031.0
2019-12-13 11:20:00,45.41,45.45,45.33,45.41,33646.0,38.3385,38.3723,38.2709,38.3385,33646.0
2019-12-13 11:30:00,45.4,45.47,45.37,45.44,16642.0,38.33,38.3891,38.3047,38.3638,16642.0
2019-12-13 11:40:00,45.44,45.47,45.37,45.38,21521.0,38.3638,38.3891,38.3047,38.3132,21521.0
2019-12-13 11:50:00,45.38,45.42,45.35,45.35,20441.0,38.3132,38.3469,38.2878,38.2878,20441.0
2019-12-13 12:00:00,45.35,45.42,45.35,45.42,32253.0,38.2878,38.3469,38.2878,38.3469,32253.0
2019-12-13 12:10:00,45.43,45.43,45.35,45.41,17393.0,38.3554,38.3554,38.2878,38.3385,17393.0
2019-12-13 12:20:00,45.42,45.46,45.38,45.44,11091.0,38.3469,38.3807,38.3132,38.3638,11091.0
2019-12-13 12:30:00,45.44,45.45,45.4,45.41,11760.0,38.3638,38.3723,38.33,38.3385,11760.0
2019-12-13 12:40:00,45.4,45.41,45.37,45.37,18843.0,38.33,38.3385,38.3047,38.3047,18843.0
2019-12-13 12:50:00,45.37,45.41,45.37,45.41,11519.0,38.3047,38.3385,38.3047,38.3385,11519.0
2019-12-13 13:00:00,45.42,45.43,45.4,45.4,9300.0,38.3469,38.3554,38.33,38.33,9300.0
2019-12-13 13:10:00,45.4,45.41,45.37,45.37,11829.0,38.33,38.3385,38.3047,38.3047,11829.0
2019-12-13 13:20:00,45.38,45.38,45.35,45.35,6214.0,38.3132,38.3132,38.2878,38.2878,6214.0
2019-12-13 13:30:00,45.36,45.39,45.36,45.36,13973.0,38.2963,38.3216,38.2963,38.2963,13973.0
2019-12-13 13:40:00,45.36,45.36,45.35,45.35,8180.0,38.2963,38.2963,38.2878,38.2878,8180.0
2019-12-13 13:50:00,45.35,45.36,45.28,45.3,25181.0,38.2878,38.2963,38.2287,38.2456,25181.0
2019-12-13 14:00:00,45.31,45.33,45.26,45.3,24451.0,38.2541,38.2709,38.2118,38.2456,24451.0
2019-12-13 14:10:00,45.3,45.31,45.28,45.29,9193.0,38.2456,38.2541,38.2287,38.2372,9193.0
2019-12-13 14:20:00,45.31,45.31,45.26,45.29,13905.0,38.2541,38.2541,38.2118,38.2372,13905.0
2019-12-13 14:30:00,45.29,45.31,45.26,45.26,15504.0,38.2372,38.2541,38.2118,38.2118,15504.0
2019-12-13 14:40:00,45.26,45.26,45.21,45.21,26552.0,38.2118,38.2118,38.1696,38.1696,26552.0
2019-12-13 14:50:00,45.2,45.25,45.2,45.24,18991.0,38.1612,38.2034,38.1612,38.195,18991.0
2019-12-13 15:00:00,45.24,45.25,45.21,45.21,21830.0,38.195,38.2034,38.1696,38.1696,21830.0
2019-12-13 15:10:00,45.22,45.25,45.22,45.24,17215.0,38.1781,38.2034,38.1781,38.195,17215.0
2019-12-13 15:20:00,45.24,45.29,45.23,45.24,31166.0,38.195,38.2372,38.1865,38.195,31166.0
2019-12-13 15:30:00,45.24,45.28,45.23,45.27,48359.0,38.195,38.2287,38.1865,38.2203,48359.0
2019-12-13 15:40:00,45.27,45.31,45.27,45.28,38429.0,38.2203,38.2541,38.2203,38.2287,38429.0
2019-12-13 15:50:00,45.28,45.31,45.24,45.31,90245.0,38.2287,38.2541,38.195,38.2541,90245.0
2019-12-16 09:30:00,45.82,46.12,45.82,46.09,46342.0,38.6846,38.9379,38.6846,38.9126,46342.0
2019-12-16 09:40:00,46.09,46.26,46.08,46.22,35823.0,38.9126,39.0561,38.9041,39.0223,35823.0
2019-12-16 09:50:00,46.22,46.22,46.1,46.19,35075.0,39.0223,39.0223,38.921,38.997,35075.0
2019-12-16 10:00:00,46.2,46.38,46.19,46.37,66336.0,39.0055,39.1574,38.997,39.149,66336.0
2019-12-16 10:10:00,46.37,46.58,46.37,46.45,108629.0,39.149,39.3263,39.149,39.2165,108629.0
2019-12-16 10:20:00,46.46,46.47,46.4,46.46,46107.0,39.225,39.2334,39.1743,39.225,46107.0
2019-12-16 10:30:00,46.47,46.47,46.38,46.43,24311.0,39.2334,39.2334,39.1574,39.1996,24311.0
2019-12-16 10:40:00,46.44,46.46,46.4,46.42,20224.0,39.2081,39.225,39.1743,39.1912,20224.0
2019-12-16 10:50:00,46.42,46.43,46.39,46.4,17941.0,39.1912,39.1996,39.1659,39.1743,17941.0
2019-12-16 11:00:00,46.4,46.4,46.31,46.34,29609.0,39.1743,39.1743,39.0983,39.1237,29609.0
2019-12-16 11:10:00,46.34,46.39,46.33,46.37,25532.0,39.1237,39.1659,39.1152,39.149,25532.0
2019-12-16 11:20:00,46.37,46.37,46.3,46.36,16407.0,39.149,39.149,39.0899,39.1405,16407.0
2019-12-16 11:30:00,46.37,46.4,46.34,46.34,17189.0,39.149,39.1743,39.1237,39.1237,17189.0
2019-12-16 11:40:00,46.35,46.39,46.29,46.29,13803.0,39.1321,39.1659,39.0814,39.0814,13803.0
2019-12-16 11:50:00,46.28,46.34,46.26,46.31,27473.0,39.073,39.1237,39.0561,39.0983,27473.0
2019-12-16 12:00:00,46.31,46.31,46.24,46.26,16633.0,39.0983,39.0983,39.0392,39.0561,16633.0
2019-12-16 12:10:00,46.26,46.33,46.26,46.33,24898.0,39.0561,39.1152,39.0561,39.1152,24898.0
2019-12-16 12:20:00,46.32,46.32,46.26,46.26,14026.0,39.1068,39.1068,39.0561,39.0561,14026.0
2019-12-16 12:30:00,46.25,46.26,46.22,46.24,6700.0,39.0477,39.0561,39.0223,39.0392,6700.0
2019-12-16 12:40:00,46.23,46.23,46.18,46.19,12668.0,39.0308,39.0308,38.9886,38.997,12668.0
2019-12-16 12:50:00,46.19,46.19,46.15,46.16,8525.0,38.997,38.997,38.9632,38.9717,8525.0
2019-12-16 13:00:00,46.16,46.16,46.11,46.11,10281.0,38.9717,38.9717,38.9295,38.9295,10281.0
2019-12-16 13:10:00,46.12,46.13,46.03,46.07,17627.0,38.9379,38.9464,38.8619,38.8957,17627.0
2019-12-16 13:20:00,46.08,46.08,46.02,46.03,7882.0,38.9041,38.9041,38.8535,38.8619,7882.0
2019-12-16 13:30:00,46.04,46.05,46.01,46.03,17136.0,38.8704,38.8788,38.845,38.8619,17136.0
2019-12-16 13:40:00,46.03,46.05,46.02,46.03,9882.0,38.8619,38.8788,38.8535,38.8619,9882.0
2019-12-16 13:50:00,46.02,46.05,46.01,46.04,14538.0,38.8535,38.8788,38.845,38.8704,14538.0
2019-12-16 14:00:00,46.05,46.06,45.99,45.99,10360.0,38.8788,38.8873,38.8282,38.8282,10360.0
2019-12-16 14:10:00,45.99,46.02,45.99,46.02,8648.0,38.8282,38.8535,38.8282,38.8535,8648.0
2019-12-16 14:20:00,46.02,46.05,46.01,46.03,15349.0,38.8535,38.8788,38.845,38.8619,15349.0
2019-12-16 14:30:00,46.04,46.06,46.03,46.03,12239.0,38.8704,38.8873,38.8619,38.8619,12239.0
2019-12-16 14:40:00,46.02,46.02,45.97,45.98,8127.0,38.8535,38.8535,38.8113,38.8197,8127.0
2019-12-16 14:50:00,45.97,46.01,45.95,45.99,13519.0,38.8113,38.845,38.7944,38.8282,13519.0
2019-12-16 15:00:00,45.99,46.01,45.98,45.99,15707.0,38.8282,38.845,38.8197,38.8282,15707.0
2019-12-16 15:10:00,45.99,46.04,45.99,46.02,19757.0,38.8282,38.8704,38.8282,38.8535,19757.0
2019-12-16 15:20:00,46.02,46.06,46.02,46.06,20851.0,38.8535,38.8873,38.8535,38.8873,20851.0
2019-12-16 15:30:00,46.06,46.1,46.04,46.06,31617.0,38.8873,38.921,38.8704,38.8873,31617.0
2019-12-16 15:40:00,46.05,46.05,45.94,45.96,38610.0,38.8788,38.8788,38.7859,38.8028,38610.0
2019-12-16 15:50:00,45.97,46.01,45.96,45.99,100094.0,38.8113,38.845,38.8028,38.8282,100094.0
2019-12-17 09:30:00,46.18,46.18,45.94,46.06,43220.0,38.9886,38.9886,38.7859,38.8873,43220.0
2019-12-17 09:40:00,46.1,46.12,45.95,46.05,34859.0,38.921,38.9379,38.7944,38.8788,34859.0
2019-12-17 09:50:00,46.05,46.08,46.01,46.06,29542.0,38.8788,38.9041,38.845,38.8873,29542.0
2019-12-17 10:00:00,46.07,46.19,46.04,46.15,28094.0,38.8957,38.997,38.8704,38.9632,28094.0
2019-12-17 10:10:00,46.16,46.24,46.15,46.21,31553.0,38.9717,39.0392,38.9632,39.0139,31553.0
2019-12-17 10:20:00,46.2,46.21,46.13,46.19,16787.0,39.0055,39.0139,38.9464,38.997,16787.0
2019-12-17 10:30:00,46.18,46.2,46.13,46.19,15362.0,38.9886,39.0055,38.9464,38.997,15362.0
2019-12-17 10:40:00,46.19,46.24,46.19,46.22,39491.0,38.997,39.0392,38.997,39.0223,39491.0
2019-12-17 10:50:00,46.22,46.24,46.21,46.21,36088.0,39.0223,39.0392,39.0139,39.0139,36088.0
2019-12-17 11:00:00,46.21,46.24,46.2,46.23,18106.0,39.0139,39.0392,39.0055,39.0308,18106.0
2019-12-17 11:10:00,46.23,46.28,46.21,46.27,22778.0,39.0308,39.073,39.0139,39.0646,22778.0
2019-12-17 11:20:00,46.26,46.3,46.24,46.3,22830.0,39.0561,39.0899,39.0392,39.0899,22830.0
2019-12-17 11:30:00,46.3,46.35,46.3,46.33,31125.0,39.0899,39.1321,39.0899,39.1152,31125.0
2019-12-17 11:40:00,46.34,46.35,46.32,46.35,25391.0,39.1237,39.1321,39.1068,39.1321,25391.0
2019-12-17 11:50:00,46.34,46.34,46.31,46.34,15532.0,39.1237,39.1237,39.0983,39.1237,15532.0
2019-12-17 12:00:00,46.34,46.34,46.31,46.31,10077.0,39.1237,39.1237,39.0983,39.0983,10077.0
2019-12-17 12:10:00,46.31,46.33,46.29,46.33,24362.0,39.0983,39.1152,39.0814,39.1152,24362.0
2019-12-17 12:20:00,46.33,46.34,46.31,46.34,8934.0,39.1152,39.1237,39.0983,39.1237,8934.0
2019-12-17 12:30:00,46.33,46.37,46.33,46.36,15814.0,39.1152,39.149,39.1152,39.1405,15814.0
2019-12-17 12:40:00,46.36,46.38,46.36,46.37,7842.0,39.1405,39.1574,39.1405,39.149,7842.0
2019-12-17 12:50:00,46.37,46.41,46.37,46.38,30154.0,39.149,39.1828,39.149,39.1574,30154.0
2019-12-17 13:00:00,46.39,46.39,46.35,46.37,15008.0,39.1659,39.1659,39.1321,39.149,15008.0
2019-12-17 13:10:00,46.37,46.41,46.37,46.41,9502.0,39.149,39.1828,39.149,39.1828,9502.0
2019-12-17 13:20:00,46.41,46.42,46.36,46.36,18521.0,39.1828,39.1912,39.1405,39.1405,18521.0
2019-12-17 13:30:00,46.35,46.38,46.35,46.36,13746.0,39.1321,39.1574,39.1321,39.1405,13746.0
2019-12-17 13:40:00,46.35,46.42,46.35,46.41,36673.0,39.1321,39.1912,39.1321,39.1828,36673.0
2019-12-17 13:50:00,46.42,46.45,46.41,46.44,22128.0,39.1912,39.2165,39.1828,39.2081,22128.0
2019-12-17 14:00:00,46.44,46.45,46.36,46.39,34287.0,39.2081,39.2165,39.1405,39.1659,34287.0
2019-12-17 14:10:00,46.39,46.4,46.38,46.4,27249.0,39.1659,39.1743,39.1574,39.1743,27249.0
2019-12-17 14:20:00,46.4,46.44,46.4,46.44,19744.0,39.1743,39.2081,39.1743,39.2081,19744.0
2019-12-17 14:30:00,46.44,46.45,46.42,46.45,15815.0,39.2081,39.2165,39.1912,39.2165,15815.0
2019-12-17 14:40:00,46.45,46.46,46.4,46.41,24651.0,39.2165,39.225,39.1743,39.1828,24651.0
2019-12-17 14:50:00,46.41,46.42,46.38,46.38,12892.0,39.1828,39.1912,39.1574,39.1574,12892.0
2019-12-17 15:00:00,46.37,46.4,46.36,46.39,22099.0,39.149,39.1743,39.1405,39.1659,22099.0
2019-12-17 15:10:00,46.4,46.42,46.38,46.42,33220.0,39.1743,39.1912,39.1574,39.1912,33220.0
2019-12-17 15:20:00,46.43,46.46,46.42,46.46,14653.0,39.1996,39.225,39.1912,39.225,14653.0
2019-12-17 15:30:00,46.46,46.48,46.44,46.46,33269.0,39.225,39.2419,39.2081,39.225,33269.0
2019-12-17 15:40:00,46.46,46.46,46.42,46.43,23737.0,39.225,39.225,39.1912,39.1996,23737.0
2019-12-17 15:50:00,46.44,46.51,46.43,46.44,108123.0,39.2081,39.2672,39.1996,39.2081,108123.0
2019-12-18 09:30:00,46.54,46.65,46.49,46.57,29643.0,39.2925,39.3854,39.2503,39.3178,29643.0
2019-12-18 09:40:00,46.58,46.58,46.33,46.37,37926.0,39.3263,39.3263,39.1152,39.149,37926.0
2019-12-18 09:50:00,46.36,46.44,46.33,46.34,22164.0,39.1405,39.2081,39.1152,39.1237,22164.0
2019-12-18 10:00:00,46.35,46.4,46.3,46.36,23347.0,39.1321,39.1743,39.0899,39.1405,23347.0
2019-12-18 10:10:00,46.35,46.36,46.28,46.34,17916.0,39.1321,39.1405,39.073,39.1237,17916.0
2019-12-18 10:20:00,46.33,46.4,46.3,46.31,16447.0,39.1152,39.1743,39.0899,39.0983,16447.0
2019-12-18 10:30:00,46.31,46.37,46.26,46.32,26540.0,39.0983,39.149,39.0561,39.1068,26540.0
2019-12-18 10:40:00,46.33,46.37,46.31,46.35,14846.0,39.1152,39.149,39.0983,39.1321,14846.0
2019-12-18 10:50:00,46.35,46.46,46.34,46.45,20536.0,39.1321,39.225,39.1237,39.2165,20536.0
2019-12-18 11:00:00,46.44,46.49,46.44,46.44,17591.0,39.2081,39.2503,39.2081,39.2081,17591.0
2019-12-18 11:10:00,46.44,46.52,46.44,46.5,19900.0,39.2081,39.2756,39.2081,39.2587,19900.0
2019-12-18 11:20:00,46.51,46.56,46.49,46.55,18382.0,39.2672,39.3094,39.2503,39.301,18382.0
2019-12-18 11:30:00,46.56,46.56,46.49,46.5,14642.0,39.3094,39.3094,39.2503,39.2587,14642.0
2019-12-18 11:40:00,46.5,46.53,46.47,46.48,21669.0,39.2587,39.2841,39.2334,39.2419,21669.0
2019-12-18 11:50:00,46.48,46.48,46.41,46.42,29729.0,39.2419,39.2419,39.1828,39.1912,29729.0
2019-12-18 12:00:00,46.42,46.49,46.42,46.49,15238.0,39.1912,39.2503,39.1912,39.2503,15238.0
2019-12-18 12:10:00,46.49,46.49,46.44,46.48,12852.0,39.2503,39.2503,39.2081,39.2419,12852.0
2019-12-18 12:20:00,46.47,46.51,46.47,46.51,10073.0,39.2334,39.2672,39.2334,39.2672,10073.0
2019-12-18 12:30:00,46.51,46.51,46.47,46.48,6944.0,39.2672,39.2672,39.2334,39.2419,6944.0
2019-12-18 12:40:00,46.49,46.53,46.49,46.51,21156.0,39.2503,39.2841,39.2503,39.2672,21156.0
2019-12-18 12:50:00,46.51,46.54,46.51,46.51,12725.0,39.2672,39.2925,39.2672,39.2672,12725.0
2019-12-18 13:00:00,46.51,46.55,46.51,46.53,12419.0,39.2672,39.301,39.2672,39.2841,12419.0
2019-12-18 13:10:00,46.52,46.58,46.52,46.57,12104.0,39.2756,39.3263,39.2756,39.3178,12104.0
2019-12-18 13:20:00,46.57,46.59,46.56,46.56,17724.0,39.3178,39.3347,39.3094,39.3094,17724.0
2019-12-18 13:30:00,46.56,46.59,46.54,46.54,18024.0,39.3094,39.3347,39.2925,39.2925,18024.0
2019-12-18 13:40:00,46.54,46.6,46.53,46.6,11026.0,39.2925,39.3432,39.2841,39.3432,11026.0
2019-12-18 13:50:00,46.6,46.62,46.59,46.59,20038.0,39.3432,39.3601,39.3347,39.3347,20038.0
2019-12-18 14:00:00,46.58,46.59,46.56,46.56,13577.0,39.3263,39.3347,39.3094,39.3094,13577.0
2019-12-18 14:10:00,46.57,46.6,46.57,46.59,8615.0,39.3178,39.3432,39.3178,39.3347,8615.0
2019-12-18 14:20:00,46.58,46.61,46.58,46.61,14782.0,39.3263,39.3516,39.3263,39.3516,14782.0
2019-12-18 14:30:00,46.61,46.63,46.61,46.63,11248.0,39.3516,39.3685,39.3516,39.3685,11248.0
2019-12-18 14:40:00,46.63,46.65,46.6,46.65,23481.0,39.3685,39.3854,39.3432,39.3854,23481.0
2019-12-18 14:50:00,46.65,46.69,46.65,46.68,17555.0,39.3854,39.4192,39.3854,39.4107,17555.0
2019-12-18 15:00:00,46.69,46.73,46.68,46.73,13114.0,39.4192,39.4529,39.4107,39.4529,13114.0
2019-12-18 15:10:00,46.73,46.75,46.71,46.74,35848.0,39.4529,39.4698,39.436,39.4614,35848.0
2019-12-18 15:20:00,46.74,46.74,46.72,46.74,24855.0,39.4614,39.4614,39.4445,39.4614,24855.0
2019-12-18 15:30:00,46.74,46.74,46.65,46.69,41332.0,39.4614,39.4614,39.3854,39.4192,41332.0
2019-12-18 15:40:00,46.68,46.7,46.65,46.7,29450.0,39.4107,39.4276,39.3854,39.4276,29450.0
2019-12-18 15:50:00,46.7,46.74,46.62,46.62,119924.0,39.4276,39.4614,39.3601,39.3601,119924.0
2019-12-19 09:30:00,47.11,47.48,47.11,47.24,65299.0,39.7737,40.0861,39.7737,39.8835,65299.0
2019-12-19 09:40:00,47.24,47.41,47.19,47.32,40036.0,39.8835,40.027,39.8413,39.951,40036.0
2019-12-19 09:50:00,47.31,47.4,47.26,47.4,57013.0,39.9426,40.0186,39.9004,40.0186,57013.0
2019-12-19 10:00:00,47.4,47.43,47.32,47.42,49891.0,40.0186,40.0439,39.951,40.0355,49891.0
2019-12-19 10:10:00,47.43,47.5,47.42,47.5,42621.0,40.0439,40.103,40.0355,40.103,42621.0
2019-12-19 10:20:00,47.5,47.56,47.5,47.55,42885.0,40.103,40.1537,40.103,40.1452,42885.0
2019-12-19 10:30:00,47.56,47.57,47.51,47.57,35858.0,40.1537,40.1621,40.1115,40.1621,35858.0
2019-12-19 10:40:00,47.58,47.64,47.56,47.62,41515.0,40.1706,40.2212,40.1537,40.2043,41515.0
2019-12-19 10:50:00,47.6,47.63,47.46,47.49,39100.0,40.1874,40.2128,40.0692,40.0946,39100.0
2019-12-19 11:00:00,47.49,47.6,47.49,47.6,33919.0,40.0946,40.1874,40.0946,40.1874,33919.0
2019-12-19 11:10:00,47.6,47.67,47.58,47.67,34387.0,40.1874,40.2465,40.1706,40.2465,34387.0
2019-12-19 11:20:00,47.68,47.71,47.65,47.7,29670.0,40.255,40.2803,40.2297,40.2719,29670.0
2019-12-19 11:30:00,47.69,47.74,47.69,47.72,11225.0,40.2634,40.3056,40.2634,40.2888,11225.0
2019-12-19 11:40:00,47.72,47.74,47.65,47.73,32981.0,40.2888,40.3056,40.2297,40.2972,32981.0
2019-12-19 11:50:00,47.72,47.73,47.7,47.72,13704.0,40.2888,40.2972,40.2719,40.2888,13704.0
2019-12-19 12:00:00,47.71,47.78,47.71,47.78,16427.0,40.2803,40.3394,40.2803,40.3394,16427.0
2019-12-19 12:10:00,47.78,47.87,47.78,47.85,32634.0,40.3394,40.4154,40.3394,40.3985,32634.0
2019-12-19 12:20:00,47.86,47.91,47.83,47.91,41619.0,40.407,40.4492,40.3816,40.4492,41619.0
2019-12-19 12:30:00,47.91,47.99,47.9,47.98,33562.0,40.4492,40.5167,40.4407,40.5083,33562.0
2019-12-19 12:40:00,47.98,47.98,47.89,47.91,40590.0,40.5083,40.5083,40.4323,40.4492,40590.0
2019-12-19 12:50:00,47.9,47.93,47.88,47.9,21238.0,40.4407,40.466,40.4238,40.4407,21238.0
2019-12-19 13:00:00,47.9,47.9,47.85,47.88,22812.0,40.4407,40.4407,40.3985,40.4238,22812.0
2019-12-19 13:10:00,47.88,47.89,47.85,47.86,27576.0,40.4238,40.4323,40.3985,40.407,27576.0
2019-12-19 13:20:00,47.85,47.85,47.81,47.82,21348.0,40.3985,40.3985,40.3647,40.3732,21348.0
2019-12-19 13:30:00,47.83,47.84,47.81,47.83,13040.0,40.3816,40.3901,40.3647,40.3816,13040.0
2019-12-19 13:40:00,47.83,47.88,47.83,47.88,7095.0,40.3816,40.4238,40.3816,40.4238,7095.0
2019-12-19 13:50:00,47.88,47.88,47.74,47.82,27341.0,40.4238,40.4238,40.3056,40.3732,27341.0
2019-12-19 14:00:00,47.81,47.86,47.8,47.85,20295.0,40.3647,40.407,40.3563,40.3985,20295.0
2019-12-19 14:10:00,47.86,47.9,47.85,47.89,13246.0,40.407,40.4407,40.3985,40.4323,13246.0
2019-12-19 14:20:00,47.89,47.9,47.89,47.9,13004.0,40.4323,40.4407,40.4323,40.4407,13004.0
2019-12-19 14:30:00,47.9,47.92,47.89,47.92,10714.0,40.4407,40.4576,40.4323,40.4576,10714.0
2019-12-19 14:40:00,47.92,47.92,47.91,47.92,28981.0,40.4576,40.4576,40.4492,40.4576,28981.0
2019-12-19 14:50:00,47.92,47.92,47.86,47.89,28329.0,40.4576,40.4576,40.407,40.4323,28329.0
2019-12-19 15:00:00,47.88,47.89,47.84,47.84,20274.0,40.4238,40.4323,40.3901,40.3901,20274.0
2019-12-19 15:10:00,47.83,47.86,47.81,47.86,15717.0,40.3816,40.407,40.3647,40.407,15717.0
2019-12-19 15:20:00,47.86,47.88,47.81,47.83,30343.0,40.407,40.4238,40.3647,40.3816,30343.0
2019-12-19 15:30:00,47.83,47.83,47.78,47.79,33707.0,40.3816,40.3816,40.3394,40.3479,33707.0
2019-12-19 15:40:00,47.79,47.87,47.79,47.83,61025.0,40.3479,40.4154,40.3479,40.3816,61025.0
2019-12-19 15:50:00,47.83,47.9,47.79,47.89,223540.0,40.3816,40.4407,40.3479,40.4323,223540.0
2019-12-20 09:30:00,48.18,48.37,47.92,48.06,78821.0,40.6771,40.8375,40.4576,40.5758,78821.0
2019-12-20 09:40:00,48.06,48.13,47.99,48.06,42305.0,40.5758,40.6349,40.5167,40.5758,42305.0
2019-12-20 09:50:00,48.06,48.06,47.9,47.91,35769.0,40.5758,40.5758,40.4407,40.4492,35769.0
2019-12-20 10:00:00,47.91,47.98,47.89,47.94,25464.0,40.4492,40.5083,40.4323,40.4745,25464.0
2019-12-20 10:10:00,47.93,47.95,47.75,47.8,27402.0,40.466,40.4829,40.3141,40.3563,27402.0
2019-12-20 10:20:00,47.81,47.82,47.76,47.77,19606.0,40.3647,40.3732,40.3225,40.331,19606.0
2019-12-20 10:30:00,47.76,47.78,47.69,47.71,27283.0,40.3225,40.3394,40.2634,40.2803,27283.0
2019-12-20 10:40:00,47.71,47.71,47.66,47.69,15971.0,40.2803,40.2803,40.2381,40.2634,15971.0
2019-12-20 10:50:00,47.68,47.72,47.66,47.67,17166.0,40.255,40.2888,40.2381,40.2465,17166.0
2019-12-20 11:00:00,47.67,47.8,47.67,47.8,19429.0,40.2465,40.3563,40.2465,40.3563,19429.0
2019-12-20 11:10:00,47.79,47.82,47.75,47.76,25591.0,40.3479,40.3732,40.3141,40.3225,25591.0
2019-12-20 11:20:00,47.77,47.82,47.76,47.8,16500.0,40.331,40.3732,40.3225,40.3563,16500.0
2019-12-20 11:30:00,47.8,47.84,47.78,47.8,14387.0,40.3563,40.3901,40.3394,40.3563,14387.0
2019-12-20 11:40:00,47.81,47.82,47.78,47.81,13549.0,40.3647,40.3732,40.3394,40.3647,13549.0
2019-12-20 11:50:00,47.81,47.82,47.77,47.79,25593.0,40.3647,40.3732,40.331,40.3479,25593.0
2019-12-20 12:00:00,47.79,47.81,47.78,47.78,22976.0,40.3479,40.3647,40.3394,40.3394,22976.0
2019-12-20 12:10:00,47.78,47.81,47.78,47.78,13206.0,40.3394,40.3647,40.3394,40.3394,13206.0
2019-12-20 12:20:00,47.78,47.83,47.78,47.83,9690.0,40.3394,40.3816,40.3394,40.3816,9690.0
2019-12-20 12:30:00,47.84,47.84,47.78,47.81,16771.0,40.3901,40.3901,40.3394,40.3647,16771.0
2019-12-20 12:40:00,47.81,47.83,47.78,47.79,22962.0,40.3647,40.3816,40.3394,40.3479,22962.0
2019-12-20 12:50:00,47.78,47.79,47.75,47.76,19236.0,40.3394,40.3479,40.3141,40.3225,19236.0
2019-12-20 13:00:00,47.76,47.78,47.75,47.78,13329.0,40.3225,40.3394,40.3141,40.3394,13329.0
2019-12-20 13:10:00,47.78,47.78,47.74,47.74,7005.0,40.3394,40.3394,40.3056,40.3056,7005.0
2019-12-20 13:20:00,47.74,47.79,47.74,47.77,19444.0,40.3056,40.3479,40.3056,40.331,19444.0
2019-12-20 13:30:00,47.77,47.77,47.71,47.72,10305.0,40.331,40.331,40.2803,40.2888,10305.0
2019-12-20 13:40:00,47.72,47.73,47.69,47.72,9333.0,40.2888,40.2972,40.2634,40.2888,9333.0
2019-12-20 13:50:00,47.72,47.72,47.69,47.69,9470.0,40.2888,40.2888,40.2634,40.2634,9470.0
2019-12-20 14:00:00,47.69,47.69,47.67,47.69,20411.0,40.2634,40.2634,40.2465,40.2634,20411.0
2019-12-20 14:10:00,47.68,47.68,47.67,47.67,7928.0,40.255,40.255,40.2465,40.2465,7928.0
2019-12-20 14:20:00,47.67,47.67,47.66,47.67,3000.0,40.2465,40.2465,40.2381,40.2465,3000.0
2019-12-20 14:30:00,47.67,47.69,47.65,47.69,13393.0,40.2465,40.2634,40.2297,40.2634,13393.0
2019-12-20 14:40:00,47.69,47.71,47.68,47.71,13544.0,40.2634,40.2803,40.255,40.2803,13544.0
2019-12-20 14:50:00,47.71,47.73,47.71,47.73,14757.0,40.2803,40.2972,40.2803,40.2972,14757.0
2019-12-20 15:00:00,47.72,47.73,47.68,47.68,14561.0,40.2888,40.2972,40.255,40.255,14561.0
2019-12-20 15:10:00,47.69,47.69,47.67,47.67,18851.0,40.2634,40.2634,40.2465,40.2465,18851.0
2019-12-20 15:20:00,47.66,47.66,47.6,47.62,24885.0,40.2381,40.2381,40.1874,40.2043,24885.0
2019-12-20 15:30:00,47.6,47.6,47.53,47.53,35508.0,40.1874,40.1874,40.1283,40.1283,35508.0
2019-12-20 15:40:00,47.53,47.53,47.48,47.49,41517.0,40.1283,40.1283,40.0861,40.0946,41517.0
2019-12-20 15:50:00,47.49,47.51,47.42,47.44,164984.0,40.0946,40.1115,40.0355,40.0524,164984.0
2019-12-23 09:30:00,47.58,47.72,47.43,47.46,25220.0,40.1706,40.2888,40.0439,40.0692,25220.0
2019-12-23 09:40:00,47.45,47.72,47.44,47.63,30153.0,40.0608,40.2888,40.0524,40.2128,30153.0
2019-12-23 09:50:00,47.62,47.74,47.6,47.69,23692.0,40.2043,40.3056,40.1874,40.2634,23692.0
2019-12-23 10:00:00,47.68,47.78,47.64,47.76,20094.0,40.255,40.3394,40.2212,40.3225,20094.0
2019-12-23 10:10:00,47.76,47.9,47.76,47.87,30995.0,40.3225,40.4407,40.3225,40.4154,30995.0
2019-12-23 10:20:00,47.87,47.87,47.78,47.78,10528.0,40.4154,40.4154,40.3394,40.3394,10528.0
2019-12-23 10:30:00,47.78,47.88,47.76,47.88,21760.0,40.3394,40.4238,40.3225,40.4238,21760.0
2019-12-23 10:40:00,47.88,47.98,47.84,47.97,29100.0,40.4238,40.5083,40.3901,40.4998,29100.0
2019-12-23 10:50:00,47.96,47.99,47.91,47.91,13355.0,40.4914,40.5167,40.4492,40.4492,13355.0
2019-12-23 11:00:00,47.92,47.99,47.89,47.99,16042.0,40.4576,40.5167,40.4323,40.5167,16042.0
2019-12-23 11:10:00,47.99,48.14,47.99,48.14,39987.0,40.5167,40.6433,40.5167,40.6433,39987.0
2019-12-23 11:20:00,48.15,48.16,48.13,48.13,29706.0,40.6518,40.6602,40.6349,40.6349,29706.0
2019-12-23 11:30:00,48.14,48.17,48.06,48.07,24223.0,40.6433,40.6687,40.5758,40.5842,24223.0
2019-12-23 11:40:00,48.07,48.1,48.03,48.09,10661.0,40.5842,40.6096,40.5505,40.6011,10661.0
2019-12-23 11:50:00,48.1,48.17,48.1,48.13,15145.0,40.6096,40.6687,40.6096,40.6349,15145.0
2019-12-23 12:00:00,48.13,48.13,48.09,48.09,10240.0,40.6349,40.6349,40.6011,40.6011,10240.0
2019-12-23 12:10:00,48.1,48.1,48.08,48.09,12151.0,40.6096,40.6096,40.5927,40.6011,12151.0
2019-12-23 12:20:00,48.08,48.1,48.06,48.08,22776.0,40.5927,40.6096,40.5758,40.5927,22776.0
2019-12-23 12:30:00,48.09,48.09,48.08,48.08,14461.0,40.6011,40.6011,40.5927,40.5927,14461.0
2019-12-23 12:40:00,48.08,48.1,48.06,48.06,16385.0,40.5927,40.6096,40.5758,40.5758,16385.0
2019-12-23 12:50:00,48.06,48.06,48.02,48.06,8293.0,40.5758,40.5758,40.542,40.5758,8293.0
2019-12-23 13:00:00,48.06,48.08,48.06,48.08,7897.0,40.5758,40.5927,40.5758,40.5927,7897.0
2019-12-23 13:10:00,48.09,48.16,48.09,48.16,28754.0,40.6011,40.6602,40.6011,40.6602,28754.0
2019-12-23 13:20:00,48.16,48.24,48.16,48.24,25802.0,40.6602,40.7278,40.6602,40.7278,25802.0
2019-12-23 13:30:00,48.24,48.29,48.23,48.26,33070.0,40.7278,40.77,40.7193,40.7447,33070.0
2019-12-23 13:40:00,48.26,48.28,48.2,48.24,20415.0,40.7447,40.7615,40.694,40.7278,20415.0
2019-12-23 13:50:00,48.24,48.26,48.24,48.24,4800.0,40.7278,40.7447,40.7278,40.7278,4800.0
2019-12-23 14:00:00,48.24,48.26,48.22,48.25,19340.0,40.7278,40.7447,40.7109,40.7362,19340.0
2019-12-23 14:10:00,48.24,48.24,48.2,48.2,14107.0,40.7278,40.7278,40.694,40.694,14107.0
2019-12-23 14:20:00,48.19,48.19,48.12,48.12,17323.0,40.6856,40.6856,40.6265,40.6265,17323.0
2019-12-23 14:30:00,48.12,48.13,48.08,48.08,31802.0,40.6265,40.6349,40.5927,40.5927,31802.0
2019-12-23 14:40:00,48.08,48.12,48.08,48.1,13650.0,40.5927,40.6265,40.5927,40.6096,13650.0
2019-12-23 14:50:00,48.1,48.13,48.1,48.13,14998.0,40.6096,40.6349,40.6096,40.6349,14998.0
2019-12-23 15:00:00,48.14,48.14,48.09,48.09,10159.0,40.6433,40.6433,40.6011,40.6011,10159.0
2019-12-23 15:10:00,48.1,48.1,48.06,48.06,10363.0,40.6096,40.6096,40.5758,40.5758,10363.0
2019-12-23 15:20:00,48.05,48.07,48.03,48.03,13349.0,40.5674,40.5842,40.5505,40.5505,13349.0
2019-12-23 15:30:00,48.03,48.08,48.03,48.08,18571.0,40.5505,40.5927,40.5505,40.5927,18571.0
2019-12-23 15:40:00,48.08,48.08,48.01,48.01,32364.0,40.5927,40.5927,40.5336,40.5336,32364.0
2019-12-23 15:50:00,48.02,48.12,48.01,48.11,67107.0,40.542,40.6265,40.5336,40.618,67107.0
2019-12-24 09:30:00,48.12,48.23,47.93,47.93,24003.0,40.6265,40.7193,40.466,40.466,24003.0
2019-12-24 09:40:00,47.91,47.99,47.84,47.86,18072.0,40.4492,40.5167,40.3901,40.407,18072.0
2019-12-24 09:50:00,47.87,47.91,47.87,47.89,9800.0,40.4154,40.4492,40.4154,40.4323,9800.0
2019-12-24 10:00:00,47.89,47.9,47.85,47.87,21312.0,40.4323,40.4407,40.3985,40.4154,21312.0
2019-12-24 10:10:00,47.87,47.88,47.78,47.82,17699.0,40.4154,40.4238,40.3394,40.3732,17699.0
2019-12-24 10:20:00,47.83,47.85,47.77,47.82,9860.0,40.3816,40.3985,40.331,40.3732,9860.0
2019-12-24 10:30:00,47.82,47.82,47.76,47.76,12002.0,40.3732,40.3732,40.3225,40.3225,12002.0
2019-12-24 10:40:00,47.76,47.82,47.75,47.8,13811.0,40.3225,40.3732,40.3141,40.3563,13811.0
2019-12-24 10:50:00,47.8,47.8,47.72,47.72,16071.0,40.3563,40.3563,40.2888,40.2888,16071.0
2019-12-24 11:00:00,47.71,47.74,47.68,47.68,14044.0,40.2803,40.3056,40.255,40.255,14044.0
2019-12-24 11:10:00,47.69,47.74,47.68,47.74,8333.0,40.2634,40.3056,40.255,40.3056,8333.0
2019-12-24 11:20:00,47.73,47.73,47.71,47.71,7845.0,40.2972,40.2972,40.2803,40.2803,7845.0
2019-12-24 11:30:00,47.71,47.76,47.71,47.75,6994.0,40.2803,40.3225,40.2803,40.3141,6994.0
2019-12-24 11:40:00,47.74,47.74,47.69,47.71,8337.0,40.3056,40.3056,40.2634,40.2803,8337.0
2019-12-24 11:50:00,47.72,47.73,47.69,47.69,11912.0,40.2888,40.2972,40.2634,40.2634,11912.0
2019-12-24 12:00:00,47.68,47.7,47.68,47.7,5934.0,40.255,40.2719,40.255,40.2719,5934.0
2019-12-24 12:10:00,47.71,47.76,47.71,47.72,14013.0,40.2803,40.3225,40.2803,40.2888,14013.0
2019-12-24 12:20:00,47.72,47.73,47.71,47.72,7820.0,40.2888,40.2972,40.2803,40.2888,7820.0
2019-12-24 12:30:00,47.72,47.74,47.7,47.7,9117.0,40.2888,40.3056,40.2719,40.2719,9117.0
2019-12-24 12:40:00,47.71,47.72,47.66,47.67,13669.0,40.2803,40.2888,40.2381,40.2465,13669.0
2019-12-24 12:50:00,47.67,47.77,47.66,47.77,38213.0,40.2465,40.331,40.2381,40.331,38213.0
2019-12-26 09:30:00,47.8,48.0,47.78,47.89,15447.0,40.3563,40.5251,40.3394,40.4323,15447.0
2019-12-26 09:40:00,47.88,47.98,47.88,47.98,11020.0,40.4238,40.5083,40.4238,40.5083,11020.0
2019-12-26 09:50:00,47.98,47.98,47.88,47.88,9692.0,40.5083,40.5083,40.4238,40.4238,9692.0
2019-12-26 10:00:00,47.89,47.9,47.86,47.88,7700.0,40.4323,40.4407,40.407,40.4238,7700.0
2019-12-26 10:10:00,47.87,47.87,47.85,47.86,6088.0,40.4154,40.4154,40.3985,40.407,6088.0
2019-12-26 10:20:00,47.86,47.94,47.86,47.91,6323.0,40.407,40.4745,40.407,40.4492,6323.0
2019-12-26 10:30:00,47.91,47.97,47.91,47.92,6700.0,40.4492,40.4998,40.4492,40.4576,6700.0
2019-12-26 10:40:00,47.91,47.92,47.85,47.85,6600.0,40.4492,40.4576,40.3985,40.3985,6600.0
2019-12-26 10:50:00,47.85,47.87,47.81,47.81,11805.0,40.3985,40.4154,40.3647,40.3647,11805.0
2019-12-26 11:00:00,47.81,47.89,47.81,47.87,9456.0,40.3647,40.4323,40.3647,40.4154,9456.0
2019-12-26 11:10:00,47.87,47.87,47.79,47.79,10614.0,40.4154,40.4154,40.3479,40.3479,10614.0
2019-12-26 11:20:00,47.8,47.81,47.78,47.78,5743.0,40.3563,40.3647,40.3394,40.3394,5743.0
2019-12-26 11:30:00,47.78,47.78,47.74,47.74,2349.0,40.3394,40.3394,40.3056,40.3056,2349.0
2019-12-26 11:40:00,47.74,47.79,47.73,47.74,9479.0,40.3056,40.3479,40.2972,40.3056,9479.0
2019-12-26 11:50:00,47.74,47.74,47.72,47.72,3800.0,40.3056,40.3056,40.2888,40.2888,3800.0
2019-12-26 12:00:00,47.73,47.79,47.73,47.78,12100.0,40.2972,40.3479,40.2972,40.3394,12100.0
2019-12-26 12:10:00,47.77,47.77,47.71,47.76,11743.0,40.331,40.331,40.2803,40.3225,11743.0
2019-12-26 12:20:00,47.77,47.78,47.76,47.76,1595.0,40.331,40.3394,40.3225,40.3225,1595.0
2019-12-26 12:30:00,47.73,47.74,47.72,47.72,6309.0,40.2972,40.3056,40.2888,40.2888,6309.0
2019-12-26 12:40:00,47.71,47.72,47.69,47.72,6698.0,40.2803,40.2888,40.2634,40.2888,6698.0
2019-12-26 12:50:00,47.72,47.73,47.71,47.71,3408.0,40.2888,40.2972,40.2803,40.2803,3408.0
2019-12-26 13:00:00,47.7,47.7,47.67,47.67,5121.0,40.2719,40.2719,40.2465,40.2465,5121.0
2019-12-26 13:10:00,47.66,47.68,47.66,47.67,3149.0,40.2381,40.255,40.2381,40.2465,3149.0
2019-12-26 13:20:00,47.67,47.7,47.67,47.7,4991.0,40.2465,40.2719,40.2465,40.2719,4991.0
2019-12-26 13:30:00,47.69,47.69,47.69,47.69,100.0,40.2634,40.2634,40.2634,40.2634,100.0
2019-12-26 13:40:00,47.7,47.7,47.68,47.68,2900.0,40.2719,40.2719,40.255,40.255,2900.0
2019-12-26 13:50:00,47.68,47.68,47.67,47.67,7451.0,40.255,40.255,40.2465,40.2465,7451.0
2019-12-26 14:00:00,47.67,47.69,47.67,47.69,2948.0,40.2465,40.2634,40.2465,40.2634,2948.0
2019-12-26 14:10:00,47.69,47.7,47.69,47.69,4500.0,40.2634,40.2719,40.2634,40.2634,4500.0
2019-12-26 14:20:00,47.7,47.73,47.7,47.73,3900.0,40.2719,40.2972,40.2719,40.2972,3900.0
2019-12-26 14:30:00,47.73,47.73,47.71,47.72,5400.0,40.2972,40.2972,40.2803,40.2888,5400.0
2019-12-26 14:40:00,47.71,47.71,47.71,47.71,400.0,40.2803,40.2803,40.2803,40.2803,400.0
2019-12-26 14:50:00,47.71,47.74,47.71,47.71,3546.0,40.2803,40.3056,40.2803,40.2803,3546.0
2019-12-26 15:00:00,47.71,47.72,47.71,47.72,2363.0,40.2803,40.2888,40.2803,40.2888,2363.0
2019-12-26 15:10:00,47.71,47.71,47.69,47.69,4828.0,40.2803,40.2803,40.2634,40.2634,4828.0
2019-12-26 15:20:00,47.69,47.69,47.69,47.69,1300.0,40.2634,40.2634,40.2634,40.2634,1300.0
2019-12-26 15:30:00,47.69,47.74,47.68,47.74,12959.0,40.2634,40.3056,40.255,40.3056,12959.0
2019-12-26 15:40:00,47.74,47.76,47.72,47.72,22591.0,40.3056,40.3225,40.2888,40.2888,22591.0
2019-12-26 15:50:00,47.72,47.84,47.72,47.84,51186.0,40.2888,40.3901,40.2888,40.3901,51186.0
2019-12-27 09:30:00,47.97,48.02,47.8,47.89,17288.0,40.4998,40.542,40.3563,40.4323,17288.0
2019-12-27 09:40:00,47.89,47.92,47.81,47.82,7448.0,40.4323,40.4576,40.3647,40.3732,7448.0
2019-12-27 09:50:00,47.82,47.83,47.71,47.71,11267.0,40.3732,40.3816,40.2803,40.2803,11267.0
2019-12-27 10:00:00,47.7,47.79,47.7,47.77,9818.0,40.2719,40.3479,40.2719,40.331,9818.0
2019-12-27 10:10:00,47.77,47.88,47.76,47.87,14638.0,40.331,40.4238,40.3225,40.4154,14638.0
2019-12-27 10:20:00,47.87,47.94,47.87,47.93,8721.0,40.4154,40.4745,40.4154,40.466,8721.0
2019-12-27 10:30:00,47.94,47.94,47.87,47.9,10337.0,40.4745,40.4745,40.4154,40.4407,10337.0
2019-12-27 10:40:00,47.91,47.92,47.9,47.91,8146.0,40.4492,40.4576,40.4407,40.4492,8146.0
2019-12-27 10:50:00,47.9,47.92,47.88,47.88,9163.0,40.4407,40.4576,40.4238,40.4238,9163.0
2019-12-27 11:00:00,47.88,47.88,47.85,47.88,5520.0,40.4238,40.4238,40.3985,40.4238,5520.0
2019-12-27 11:10:00,47.89,47.91,47.87,47.89,6118.0,40.4323,40.4492,40.4154,40.4323,6118.0
2019-12-27 11:20:00,47.89,47.89,47.88,47.89,4833.0,40.4323,40.4323,40.4238,40.4323,4833.0
2019-12-27 11:30:00,47.9,47.93,47.89,47.89,10576.0,40.4407,40.466,40.4323,40.4323,10576.0
2019-12-27 11:40:00,47.9,47.96,47.9,47.96,10252.0,40.4407,40.4914,40.4407,40.4914,10252.0
2019-12-27 11:50:00,47.96,47.97,47.92,47.92,6952.0,40.4914,40.4998,40.4576,40.4576,6952.0
2019-12-27 12:00:00,47.92,47.93,47.86,47.86,5850.0,40.4576,40.466,40.407,40.407,5850.0
2019-12-27 12:10:00,47.88,47.88,47.85,47.86,3535.0,40.4238,40.4238,40.3985,40.407,3535.0
2019-12-27 12:20:00,47.85,47.85,47.82,47.82,5838.0,40.3985,40.3985,40.3732,40.3732,5838.0
2019-12-27 12:30:00,47.83,47.84,47.81,47.81,4700.0,40.3816,40.3901,40.3647,40.3647,4700.0
2019-12-27 12:40:00,47.8,47.84,47.79,47.84,4180.0,40.3563,40.3901,40.3479,40.3901,4180.0
2019-12-27 12:50:00,47.86,47.87,47.85,47.87,3036.0,40.407,40.4154,40.3985,40.4154,3036.0
2019-12-27 13:00:00,47.87,47.88,47.84,47.84,4300.0,40.4154,40.4238,40.3901,40.3901,4300.0
2019-12-27 13:10:00,47.84,47.84,47.82,47.82,5583.0,40.3901,40.3901,40.3732,40.3732,5583.0
2019-12-27 13:20:00,47.81,47.82,47.81,47.81,4010.0,40.3647,40.3732,40.3647,40.3647,4010.0
2019-12-27 13:30:00,47.82,47.83,47.81,47.82,4020.0,40.3732,40.3816,40.3647,40.3732,4020.0
2019-12-27 13:40:00,47.82,47.82,47.8,47.8,3600.0,40.3732,40.3732,40.3563,40.3563,3600.0
2019-12-27 13:50:00,47.8,47.8,47.78,47.78,3936.0,40.3563,40.3563,40.3394,40.3394,3936.0
2019-12-27 14:00:00,47.78,47.79,47.73,47.73,7310.0,40.3394,40.3479,40.2972,40.2972,7310.0
2019-12-27 14:10:00,47.73,47.79,47.73,47.79,6500.0,40.2972,40.3479,40.2972,40.3479,6500.0
2019-12-27 14:20:00,47.79,47.79,47.78,47.78,1678.0,40.3479,40.3479,40.3394,40.3394,1678.0
2019-12-27 14:30:00,47.78,47.82,47.78,47.82,4700.0,40.3394,40.3732,40.3394,40.3732,4700.0
2019-12-27 14:40:00,47.83,47.84,47.81,47.81,9809.0,40.3816,40.3901,40.3647,40.3647,9809.0
2019-12-27 14:50:00,47.81,47.83,47.81,47.81,8450.0,40.3647,40.3816,40.3647,40.3647,8450.0
2019-12-27 15:00:00,47.8,47.82,47.78,47.81,12287.0,40.3563,40.3732,40.3394,40.3647,12287.0
2019-12-27 15:10:00,47.8,47.8,47.79,47.8,2901.0,40.3563,40.3563,40.3479,40.3563,2901.0
2019-12-27 15:20:00,47.81,47.82,47.8,47.81,4400.0,40.3647,40.3732,40.3563,40.3647,4400.0
2019-12-27 15:30:00,47.82,47.82,47.79,47.79,8630.0,40.3732,40.3732,40.3479,40.3479,8630.0
2019-12-27 15:40:00,47.8,47.81,47.72,47.72,19428.0,40.3563,40.3647,40.2888,40.2888,19428.0
2019-12-27 15:50:00,47.71,47.78,47.69,47.76,57025.0,40.2803,40.3394,40.2634,40.3225,57025.0
2019-12-30 09:30:00,47.75,47.88,47.58,47.61,28393.0,40.3141,40.4238,40.1706,40.1959,28393.0
2019-12-30 09:40:00,47.58,47.62,47.43,47.51,50012.0,40.1706,40.2043,40.0439,40.1115,50012.0
2019-12-30 09:50:00,47.5,47.58,47.49,47.57,29972.0,40.103,40.1706,40.0946,40.1621,29972.0
2019-12-30 10:00:00,47.58,47.6,47.46,47.53,23663.0,40.1706,40.1874,40.0692,40.1283,23663.0
2019-12-30 10:10:00,47.55,47.56,47.37,47.4,29162.0,40.1452,40.1537,39.9933,40.0186,29162.0
2019-12-30 10:20:00,47.39,47.42,47.3,47.35,17319.0,40.0101,40.0355,39.9342,39.9764,17319.0
2019-12-30 10:30:00,47.36,47.41,47.34,47.41,7353.0,39.9848,40.027,39.9679,40.027,7353.0
2019-12-30 10:40:00,47.42,47.5,47.42,47.43,15293.0,40.0355,40.103,40.0355,40.0439,15293.0
2019-12-30 10:50:00,47.43,47.5,47.41,47.49,8585.0,40.0439,40.103,40.027,40.0946,8585.0
2019-12-30 11:00:00,47.49,47.49,47.41,47.41,13046.0,40.0946,40.0946,40.027,40.027,13046.0
2019-12-30 11:10:00,47.42,47.5,47.41,47.5,11535.0,40.0355,40.103,40.027,40.103,11535.0
2019-12-30 11:20:00,47.5,47.51,47.47,47.48,10952.0,40.103,40.1115,40.0777,40.0861,10952.0
2019-12-30 11:30:00,47.49,47.53,47.47,47.51,6857.0,40.0946,40.1283,40.0777,40.1115,6857.0
2019-12-30 11:40:00,47.5,47.57,47.5,47.57,10401.0,40.103,40.1621,40.103,40.1621,10401.0
2019-12-30 11:50:00,47.56,47.59,47.54,47.59,11720.0,40.1537,40.179,40.1368,40.179,11720.0
2019-12-30 12:00:00,47.59,47.6,47.57,47.6,7314.0,40.179,40.1874,40.1621,40.1874,7314.0
2019-12-30 12:10:00,47.6,47.62,47.57,47.57,9800.0,40.1874,40.2043,40.1621,40.1621,9800.0
2019-12-30 12:20:00,47.57,47.62,47.56,47.62,14611.0,40.1621,40.2043,40.1537,40.2043,14611.0
2019-12-30 12:30:00,47.62,47.67,47.62,47.67,9180.0,40.2043,40.2465,40.2043,40.2465,9180.0
2019-12-30 12:40:00,47.67,47.67,47.63,47.63,6500.0,40.2465,40.2465,40.2128,40.2128,6500.0
2019-12-30 12:50:00,47.63,47.64,47.59,47.6,10600.0,40.2128,40.2212,40.179,40.1874,10600.0
2019-12-30 13:00:00,47.6,47.61,47.56,47.57,5941.0,40.1874,40.1959,40.1537,40.1621,5941.0
2019-12-30 13:10:00,47.58,47.58,47.55,47.56,7174.0,40.1706,40.1706,40.1452,40.1537,7174.0
2019-12-30 13:20:00,47.56,47.58,47.53,47.53,4356.0,40.1537,40.1706,40.1283,40.1283,4356.0
2019-12-30 13:30:00,47.53,47.56,47.53,47.53,3800.0,40.1283,40.1537,40.1283,40.1283,3800.0
2019-12-30 13:40:00,47.54,47.54,47.52,47.53,3000.0,40.1368,40.1368,40.1199,40.1283,3000.0
2019-12-30 13:50:00,47.54,47.58,47.54,47.57,5700.0,40.1368,40.1706,40.1368,40.1621,5700.0
2019-12-30 14:00:00,47.56,47.56,47.51,47.51,7101.0,40.1537,40.1537,40.1115,40.1115,7101.0
2019-12-30 14:10:00,47.51,47.53,47.51,47.53,8311.0,40.1115,40.1283,40.1115,40.1283,8311.0
2019-12-30 14:20:00,47.53,47.55,47.5,47.53,10795.0,40.1283,40.1452,40.103,40.1283,10795.0
2019-12-30 14:30:00,47.52,47.52,47.48,47.51,5600.0,40.1199,40.1199,40.0861,40.1115,5600.0
2019-12-30 14:40:00,47.5,47.52,47.49,47.5,13005.0,40.103,40.1199,40.0946,40.103,13005.0
2019-12-30 14:50:00,47.51,47.52,47.48,47.49,13088.0,40.1115,40.1199,40.0861,40.0946,13088.0
2019-12-30 15:00:00,47.48,47.49,47.46,47.49,12936.0,40.0861,40.0946,40.0692,40.0946,12936.0
2019-12-30 15:10:00,47.49,47.53,47.49,47.51,10708.0,40.0946,40.1283,40.0946,40.1115,10708.0
2019-12-30 15:20:00,47.51,47.54,47.5,47.54,9661.0,40.1115,40.1368,40.103,40.1368,9661.0
2019-12-30 15:30:00,47.55,47.58,47.51,47.52,18910.0,40.1452,40.1706,40.1115,40.1199,18910.0
2019-12-30 15:40:00,47.53,47.57,47.48,47.57,34125.0,40.1283,40.1621,40.0861,40.1621,34125.0
2019-12-30 15:50:00,47.56,47.6,47.53,47.6,90958.0,40.1537,40.1874,40.1283,40.1874,90958.0
2019-12-31 09:30:00,47.49,47.66,47.42,47.49,11441.0,40.0946,40.2381,40.0355,40.0946,11441.0
2019-12-31 09:40:00,47.49,47.64,47.47,47.63,17994.0,40.0946,40.2212,40.0777,40.2128,17994.0
2019-12-31 09:50:00,47.61,47.74,47.61,47.68,12409.0,40.1959,40.3056,40.1959,40.255,12409.0
2019-12-31 10:00:00,47.68,47.73,47.62,47.69,16216.0,40.255,40.2972,40.2043,40.2634,16216.0
2019-12-31 10:10:00,47.69,47.69,47.61,47.63,12115.0,40.2634,40.2634,40.1959,40.2128,12115.0
2019-12-31 10:20:00,47.62,47.66,47.62,47.62,17620.0,40.2043,40.2381,40.2043,40.2043,17620.0
2019-12-31 10:30:00,47.62,47.66,47.62,47.66,19900.0,40.2043,40.2381,40.2043,40.2381,19900.0
2019-12-31 10:40:00,47.64,47.64,47.57,47.59,19507.0,40.2212,40.2212,40.1621,40.179,19507.0
2019-12-31 10:50:00,47.59,47.6,47.58,47.59,6377.0,40.179,40.1874,40.1706,40.179,6377.0
2019-12-31 11:00:00,47.6,47.64,47.6,47.61,13011.0,40.1874,40.2212,40.1874,40.1959,13011.0
2019-12-31 11:10:00,47.61,47.65,47.6,47.61,13286.0,40.1959,40.2297,40.1874,40.1959,13286.0
2019-12-31 11:20:00,47.61,47.63,47.59,47.62,10496.0,40.1959,40.2128,40.179,40.2043,10496.0
2019-12-31 11:30:00,47.61,47.68,47.6,47.68,11473.0,40.1959,40.255,40.1874,40.255,11473.0
2019-12-31 11:40:00,47.68,47.76,47.67,47.74,15638.0,40.255,40.3225,40.2465,40.3056,15638.0
2019-12-31 11:50:00,47.74,47.81,47.74,47.79,17549.0,40.3056,40.3647,40.3056,40.3479,17549.0
2019-12-31 12:00:00,47.79,47.85,47.78,47.84,8794.0,40.3479,40.3985,40.3394,40.3901,8794.0
2019-12-31 12:10:00,47.83,47.83,47.8,47.83,8843.0,40.3816,40.3816,40.3563,40.3816,8843.0
2019-12-31 12:20:00,47.83,47.86,47.83,47.85,11245.0,40.3816,40.407,40.3816,40.3985,11245.0
2019-12-31 12:30:00,47.85,47.89,47.85,47.85,14130.0,40.3985,40.4323,40.3985,40.3985,14130.0
2019-12-31 12:40:00,47.86,47.89,47.85,47.89,10001.0,40.407,40.4323,40.3985,40.4323,10001.0
2019-12-31 12:50:00,47.89,47.91,47.88,47.9,14131.0,40.4323,40.4492,40.4238,40.4407,14131.0
2019-12-31 13:00:00,47.9,47.9,47.86,47.88,14442.0,40.4407,40.4407,40.407,40.4238,14442.0
2019-12-31 13:10:00,47.87,47.87,47.84,47.86,15297.0,40.4154,40.4154,40.3901,40.407,15297.0
2019-12-31 13:20:00,47.86,47.89,47.85,47.89,15794.0,40.407,40.4323,40.3985,40.4323,15794.0
2019-12-31 13:30:00,47.9,47.9,47.87,47.88,13054.0,40.4407,40.4407,40.4154,40.4238,13054.0
2019-12-31 13:40:00,47.88,47.9,47.88,47.9,7298.0,40.4238,40.4407,40.4238,40.4407,7298.0
2019-12-31 13:50:00,47.89,47.89,47.85,47.86,6529.0,40.4323,40.4323,40.3985,40.407,6529.0
2019-12-31 14:00:00,47.85,47.85,47.82,47.82,11209.0,40.3985,40.3985,40.3732,40.3732,11209.0
2019-12-31 14:10:00,47.83,47.84,47.8,47.81,8259.0,40.3816,40.3901,40.3563,40.3647,8259.0
2019-12-31 14:20:00,47.82,47.83,47.81,47.83,10906.0,40.3732,40.3816,40.3647,40.3816,10906.0
2019-12-31 14:30:00,47.84,47.85,47.83,47.85,8905.0,40.3901,40.3985,40.3816,40.3985,8905.0
2019-12-31 14:40:00,47.86,47.88,47.85,47.86,12608.0,40.407,40.4238,40.3985,40.407,12608.0
2019-12-31 14:50:00,47.85,47.86,47.84,47.86,6876.0,40.3985,40.407,40.3901,40.407,6876.0
2019-12-31 15:00:00,47.86,47.9,47.86,47.86,15722.0,40.407,40.4407,40.407,40.407,15722.0
2019-12-31 15:10:00,47.86,47.91,47.86,47.89,15070.0,40.407,40.4492,40.407,40.4323,15070.0
2019-12-31 15:20:00,47.89,47.91,47.87,47.9,17708.0,40.4323,40.4492,40.4154,40.4407,17708.0
2019-12-31 15:30:00,47.9,47.92,47.9,47.9,19852.0,40.4407,40.4576,40.4407,40.4407,19852.0
2019-12-31 15:40:00,47.9,47.92,47.88,47.89,37500.0,40.4407,40.4576,40.4238,40.4323,37500.0
2019-12-31 15:50:00,47.9,47.97,47.88,47.96,110520.0,40.4407,40.4998,40.4238,40.4914,110520.0
2020-01-02 09:30:00,48.06,48.07,47.89,48.06,89314.0,40.8691,40.8776,40.7245,40.8691,89314.0
2020-01-02 09:40:00,48.07,48.15,48.06,48.06,34468.0,40.8776,40.9456,40.8691,40.8691,34468.0
2020-01-02 09:50:00,48.06,48.16,48.06,48.16,20259.0,40.8691,40.9541,40.8691,40.9541,20259.0
2020-01-02 10:00:00,48.16,48.22,48.14,48.18,14645.0,40.9541,41.0052,40.9371,40.9711,14645.0
2020-01-02 10:10:00,48.17,48.17,47.99,48.02,21174.0,40.9626,40.9626,40.8096,40.8351,21174.0
2020-01-02 10:20:00,48.0,48.01,47.95,48.0,16000.0,40.8181,40.8266,40.7756,40.8181,16000.0
2020-01-02 10:30:00,48.01,48.02,47.9,47.92,27051.0,40.8266,40.8351,40.733,40.7501,27051.0
2020-01-02 10:40:00,47.9,47.96,47.89,47.9,14383.0,40.733,40.7841,40.7245,40.733,14383.0
2020-01-02 10:50:00,47.9,47.97,47.89,47.94,9938.0,40.733,40.7926,40.7245,40.7671,9938.0
2020-01-02 11:00:00,47.93,47.94,47.89,47.94,14183.0,40.7586,40.7671,40.7245,40.7671,14183.0
2020-01-02 11:10:00,47.95,47.99,47.94,47.97,12518.0,40.7756,40.8096,40.7671,40.7926,12518.0
2020-01-02 11:20:00,47.97,47.99,47.97,47.97,5850.0,40.7926,40.8096,40.7926,40.7926,5850.0
2020-01-02 11:30:00,47.97,47.98,47.9,47.96,10632.0,40.7926,40.8011,40.733,40.7841,10632.0
2020-01-02 11:40:00,47.95,47.97,47.93,47.96,3131.0,40.7756,40.7926,40.7586,40.7841,3131.0
2020-01-02 11:50:00,47.99,48.04,47.99,48.03,8036.0,40.8096,40.8521,40.8096,40.8436,8036.0
2020-01-02 12:00:00,48.05,48.16,48.05,48.14,17258.0,40.8606,40.9541,40.8606,40.9371,17258.0
2020-01-02 12:10:00,48.14,48.14,48.11,48.13,2600.0,40.9371,40.9371,40.9116,40.9286,2600.0
2020-01-02 12:20:00,48.13,48.13,48.11,48.12,1900.0,40.9286,40.9286,40.9116,40.9201,1900.0
2020-01-02 12:30:00,48.13,48.17,48.13,48.17,7362.0,40.9286,40.9626,40.9286,40.9626,7362.0
2020-01-02 12:40:00,48.16,48.18,48.14,48.14,7765.0,40.9541,40.9711,40.9371,40.9371,7765.0
2020-01-02 12:50:00,48.14,48.15,48.13,48.15,4453.0,40.9371,40.9456,40.9286,40.9456,4453.0
2020-01-02 13:00:00,48.15,48.15,48.1,48.1,5880.0,40.9456,40.9456,40.9031,40.9031,5880.0
2020-01-02 13:10:00,48.1,48.13,48.1,48.13,5816.0,40.9031,40.9286,40.9031,40.9286,5816.0
2020-01-02 13:20:00,48.14,48.16,48.13,48.16,7874.0,40.9371,40.9541,40.9286,40.9541,7874.0
2020-01-02 13:30:00,48.17,48.19,48.14,48.17,16940.0,40.9626,40.9797,40.9371,40.9626,16940.0
2020-01-02 13:40:00,48.17,48.3,48.15,48.27,43263.0,40.9626,41.0732,40.9456,41.0477,43263.0
2020-01-02 13:50:00,48.27,48.29,48.22,48.29,14807.0,41.0477,41.0647,41.0052,41.0647,14807.0
2020-01-02 14:00:00,48.29,48.32,48.27,48.31,23245.0,41.0647,41.0902,41.0477,41.0817,23245.0
2020-01-02 14:10:00,48.32,48.37,48.32,48.35,16543.0,41.0902,41.1327,41.0902,41.1157,16543.0
2020-01-02 14:20:00,48.35,48.38,48.28,48.29,12997.0,41.1157,41.1412,41.0562,41.0647,12997.0
2020-01-02 14:30:00,48.28,48.32,48.28,48.29,13250.0,41.0562,41.0902,41.0562,41.0647,13250.0
2020-01-02 14:40:00,48.3,48.34,48.29,48.3,12318.0,41.0732,41.1072,41.0647,41.0732,12318.0
2020-01-02 14:50:00,48.31,48.39,48.31,48.39,18113.0,41.0817,41.1497,41.0817,41.1497,18113.0
2020-01-02 15:00:00,48.4,48.4,48.37,48.38,11015.0,41.1582,41.1582,41.1327,41.1412,11015.0
2020-01-02 15:10:00,48.39,48.41,48.36,48.36,11765.0,41.1497,41.1667,41.1242,41.1242,11765.0
2020-01-02 15:20:00,48.36,48.38,48.33,48.33,13681.0,41.1242,41.1412,41.0987,41.0987,13681.0
2020-01-02 15:30:00,48.33,48.39,48.33,48.34,19595.0,41.0987,41.1497,41.0987,41.1072,19595.0
2020-01-02 15:40:00,48.34,48.39,48.34,48.38,28361.0,41.1072,41.1497,41.1072,41.1412,28361.0
2020-01-02 15:50:00,48.39,48.42,48.35,48.42,87770.0,41.1497,41.1752,41.1157,41.1752,87770.0
2020-01-03 09:30:00,47.92,48.12,47.74,47.85,62583.0,40.7501,40.9201,40.597,40.6905,62583.0
2020-01-03 09:40:00,47.85,47.99,47.81,47.93,23798.0,40.6905,40.8096,40.6565,40.7586,23798.0
2020-01-03 09:50:00,47.92,47.97,47.83,47.96,26127.0,40.7501,40.7926,40.6735,40.7841,26127.0
2020-01-03 10:00:00,47.97,47.97,47.74,47.82,35767.0,40.7926,40.7926,40.597,40.665,35767.0
2020-01-03 10:10:00,47.81,47.86,47.77,47.77,26661.0,40.6565,40.699,40.6225,40.6225,26661.0
2020-01-03 10:20:00,47.77,47.86,47.7,47.82,25296.0,40.6225,40.699,40.563,40.665,25296.0
2020-01-03 10:30:00,47.83,47.85,47.78,47.84,16383.0,40.6735,40.6905,40.631,40.682,16383.0
2020-01-03 10:40:00,47.84,47.87,47.8,47.8,15253.0,40.682,40.7075,40.648,40.648,15253.0
2020-01-03 10:50:00,47.77,47.77,47.63,47.65,26319.0,40.6225,40.6225,40.5034,40.5204,26319.0
2020-01-03 11:00:00,47.66,47.68,47.56,47.56,18890.0,40.529,40.546,40.4439,40.4439,18890.0
2020-01-03 11:10:00,47.56,47.61,47.49,47.6,27193.0,40.4439,40.4864,40.3844,40.4779,27193.0
2020-01-03 11:20:00,47.58,47.65,47.57,47.58,12726.0,40.4609,40.5204,40.4524,40.4609,12726.0
2020-01-03 11:30:00,47.59,47.65,47.59,47.61,12630.0,40.4694,40.5204,40.4694,40.4864,12630.0
2020-01-03 11:40:00,47.6,47.68,47.59,47.67,17352.0,40.4779,40.546,40.4694,40.5375,17352.0
2020-01-03 11:50:00,47.67,47.71,47.65,47.7,23370.0,40.5375,40.5715,40.5204,40.563,23370.0
2020-01-03 12:00:00,47.7,47.82,47.69,47.75,18715.0,40.563,40.665,40.5545,40.6055,18715.0
2020-01-03 12:10:00,47.75,47.77,47.72,47.74,20858.0,40.6055,40.6225,40.58,40.597,20858.0
2020-01-03 12:20:00,47.73,47.78,47.72,47.77,20581.0,40.5885,40.631,40.58,40.6225,20581.0
2020-01-03 12:30:00,47.76,47.82,47.76,47.82,7440.0,40.614,40.665,40.614,40.665,7440.0
2020-01-03 12:40:00,47.82,47.82,47.74,47.74,16158.0,40.665,40.665,40.597,40.597,16158.0
2020-01-03 12:50:00,47.75,47.76,47.7,47.7,7281.0,40.6055,40.614,40.563,40.563,7281.0
2020-01-03 13:00:00,47.71,47.77,47.71,47.77,5662.0,40.5715,40.6225,40.5715,40.6225,5662.0
2020-01-03 13:10:00,47.77,47.78,47.73,47.73,11265.0,40.6225,40.631,40.5885,40.5885,11265.0
2020-01-03 13:20:00,47.74,47.79,47.74,47.77,13845.0,40.597,40.6395,40.597,40.6225,13845.0
2020-01-03 13:30:00,47.76,47.77,47.61,47.68,16128.0,40.614,40.6225,40.4864,40.546,16128.0
2020-01-03 13:40:00,47.68,47.72,47.66,47.72,11941.0,40.546,40.58,40.529,40.58,11941.0
2020-01-03 13:50:00,47.73,47.73,47.69,47.7,5570.0,40.5885,40.5885,40.5545,40.563,5570.0
2020-01-03 14:00:00,47.72,47.72,47.66,47.67,15966.0,40.58,40.58,40.529,40.5375,15966.0
2020-01-03 14:10:00,47.66,47.72,47.66,47.71,9652.0,40.529,40.58,40.529,40.5715,9652.0
2020-01-03 14:20:00,47.72,47.73,47.7,47.73,8462.0,40.58,40.5885,40.563,40.5885,8462.0
2020-01-03 14:30:00,47.73,47.77,47.72,47.77,7793.0,40.5885,40.6225,40.58,40.6225,7793.0
2020-01-03 14:40:00,47.77,47.79,47.76,47.77,10509.0,40.6225,40.6395,40.614,40.6225,10509.0
2020-01-03 14:50:00,47.76,47.78,47.76,47.76,12020.0,40.614,40.631,40.614,40.614,12020.0
2020-01-03 15:00:00,47.76,47.82,47.76,47.78,14583.0,40.614,40.665,40.614,40.631,14583.0
2020-01-03 15:10:00,47.79,47.8,47.76,47.77,10900.0,40.6395,40.648,40.614,40.6225,10900.0
2020-01-03 15:20:00,47.77,47.78,47.71,47.72,13730.0,40.6225,40.631,40.5715,40.58,13730.0
2020-01-03 15:30:00,47.71,47.71,47.65,47.65,24178.0,40.5715,40.5715,40.5204,40.5204,24178.0
2020-01-03 15:40:00,47.65,47.7,47.64,47.67,40941.0,40.5204,40.563,40.5119,40.5375,40941.0
2020-01-03 15:50:00,47.67,47.75,47.63,47.64,112089.0,40.5375,40.6055,40.5034,40.5119,112089.0
2020-01-06 09:30:00,47.14,47.29,47.02,47.21,32347.0,40.0868,40.2143,39.9847,40.1463,32347.0
2020-01-06 09:40:00,47.21,47.29,47.15,47.18,25357.0,40.1463,40.2143,40.0953,40.1208,25357.0
2020-01-06 09:50:00,47.19,47.26,47.18,47.24,20900.0,40.1293,40.1888,40.1208,40.1718,20900.0
2020-01-06 10:00:00,47.25,47.27,47.22,47.24,16656.0,40.1803,40.1973,40.1548,40.1718,16656.0
2020-01-06 10:10:00,47.26,47.27,47.21,47.23,23523.0,40.1888,40.1973,40.1463,40.1633,23523.0
2020-01-06 10:20:00,47.23,47.32,47.23,47.32,13729.0,40.1633,40.2398,40.1633,40.2398,13729.0
2020-01-06 10:30:00,47.31,47.33,47.28,47.3,13890.0,40.2313,40.2483,40.2058,40.2228,13890.0
2020-01-06 10:40:00,47.3,47.45,47.3,47.42,9953.0,40.2228,40.3504,40.2228,40.3249,9953.0
2020-01-06 10:50:00,47.42,47.5,47.38,47.46,28032.0,40.3249,40.3929,40.2908,40.3589,28032.0
2020-01-06 11:00:00,47.46,47.47,47.43,47.46,16896.0,40.3589,40.3674,40.3334,40.3589,16896.0
2020-01-06 11:10:00,47.47,47.58,47.47,47.54,20815.0,40.3674,40.4609,40.3674,40.4269,20815.0
2020-01-06 11:20:00,47.54,47.59,47.51,47.59,14200.0,40.4269,40.4694,40.4014,40.4694,14200.0
2020-01-06 11:30:00,47.58,47.62,47.51,47.52,13141.0,40.4609,40.4949,40.4014,40.4099,13141.0
2020-01-06 11:40:00,47.52,47.57,47.51,47.55,9869.0,40.4099,40.4524,40.4014,40.4354,9869.0
2020-01-06 11:50:00,47.54,47.58,47.5,47.55,13805.0,40.4269,40.4609,40.3929,40.4354,13805.0
2020-01-06 12:00:00,47.53,47.6,47.52,47.59,8259.0,40.4184,40.4779,40.4099,40.4694,8259.0
2020-01-06 12:10:00,47.58,47.58,47.51,47.55,10625.0,40.4609,40.4609,40.4014,40.4354,10625.0
2020-01-06 12:20:00,47.55,47.59,47.51,47.58,9817.0,40.4354,40.4694,40.4014,40.4609,9817.0
2020-01-06 12:30:00,47.58,47.6,47.57,47.58,7925.0,40.4609,40.4779,40.4524,40.4609,7925.0
2020-01-06 12:40:00,47.59,47.71,47.59,47.67,12668.0,40.4694,40.5715,40.4694,40.5375,12668.0
2020-01-06 12:50:00,47.66,47.69,47.63,47.63,17876.0,40.529,40.5545,40.5034,40.5034,17876.0
2020-01-06 13:00:00,47.62,47.67,47.58,47.58,16668.0,40.4949,40.5375,40.4609,40.4609,16668.0
2020-01-06 13:10:00,47.58,47.58,47.53,47.54,11651.0,40.4609,40.4609,40.4184,40.4269,11651.0
2020-01-06 13:20:00,47.54,47.55,47.51,47.53,11764.0,40.4269,40.4354,40.4014,40.4184,11764.0
2020-01-06 13:30:00,47.53,47.53,47.48,47.49,15268.0,40.4184,40.4184,40.3759,40.3844,15268.0
2020-01-06 13:40:00,47.49,47.57,47.49,47.54,5950.0,40.3844,40.4524,40.3844,40.4269,5950.0
2020-01-06 13:50:00,47.54,47.54,47.52,47.53,4898.0,40.4269,40.4269,40.4099,40.4184,4898.0
2020-01-06 14:00:00,47.55,47.58,47.52,47.58,8364.0,40.4354,40.4609,40.4099,40.4609,8364.0
2020-01-06 14:10:00,47.59,47.72,47.59,47.72,5024.0,40.4694,40.58,40.4694,40.58,5024.0
2020-01-06 14:20:00,47.73,47.73,47.67,47.67,6195.0,40.5885,40.5885,40.5375,40.5375,6195.0
2020-01-06 14:30:00,47.67,47.69,47.65,47.68,6600.0,40.5375,40.5545,40.5204,40.546,6600.0
2020-01-06 14:40:00,47.68,47.75,47.68,47.75,8110.0,40.546,40.6055,40.546,40.6055,8110.0
2020-01-06 14:50:00,47.75,47.78,47.73,47.74,9813.0,40.6055,40.631,40.5885,40.597,9813.0
2020-01-06 15:00:00,47.73,47.73,47.71,47.72,4618.0,40.5885,40.5885,40.5715,40.58,4618.0
2020-01-06 15:10:00,47.72,47.78,47.72,47.74,14516.0,40.58,40.631,40.58,40.597,14516.0
2020-01-06 15:20:00,47.75,47.76,47.72,47.73,8063.0,40.6055,40.614,40.58,40.5885,8063.0
2020-01-06 15:30:00,47.73,47.74,47.69,47.74,12307.0,40.5885,40.597,40.5545,40.597,12307.0
2020-01-06 15:40:00,47.74,47.79,47.74,47.79,16085.0,40.597,40.6395,40.597,40.6395,16085.0
2020-01-06 15:50:00,47.78,47.82,47.76,47.8,54790.0,40.631,40.665,40.614,40.648,54790.0
2020-01-07 09:30:00,47.66,47.68,47.43,47.59,42139.0,40.529,40.546,40.3334,40.4694,42139.0
2020-01-07 09:40:00,47.58,47.58,47.47,47.54,38109.0,40.4609,40.4609,40.3674,40.4269,38109.0
2020-01-07 09:50:00,47.52,47.54,47.4,47.46,34808.0,40.4099,40.4269,40.3079,40.3589,34808.0
2020-01-07 10:00:00,47.47,47.54,47.43,47.49,32059.0,40.3674,40.4269,40.3334,40.3844,32059.0
2020-01-07 10:10:00,47.49,47.5,47.46,47.46,18231.0,40.3844,40.3929,40.3589,40.3589,18231.0
2020-01-07 10:20:00,47.48,47.49,47.4,47.49,17591.0,40.3759,40.3844,40.3079,40.3844,17591.0
2020-01-07 10:30:00,47.49,47.49,47.35,47.42,22867.0,40.3844,40.3844,40.2653,40.3249,22867.0
2020-01-07 10:40:00,47.42,47.45,47.39,47.45,12415.0,40.3249,40.3504,40.2994,40.3504,12415.0
2020-01-07 10:50:00,47.45,47.46,47.42,47.45,14324.0,40.3504,40.3589,40.3249,40.3504,14324.0
2020-01-07 11:00:00,47.45,47.49,47.45,47.47,13984.0,40.3504,40.3844,40.3504,40.3674,13984.0
2020-01-07 11:10:00,47.47,47.47,47.45,47.47,12267.0,40.3674,40.3674,40.3504,40.3674,12267.0
2020-01-07 11:20:00,47.46,47.47,47.43,47.44,12100.0,40.3589,40.3674,40.3334,40.3419,12100.0
2020-01-07 11:30:00,47.44,47.44,47.37,47.37,13093.0,40.3419,40.3419,40.2823,40.2823,13093.0
2020-01-07 11:40:00,47.37,47.39,47.32,47.32,12098.0,40.2823,40.2994,40.2398,40.2398,12098.0
2020-01-07 11:50:00,47.31,47.31,47.23,47.25,12493.0,40.2313,40.2313,40.1633,40.1803,12493.0
2020-01-07 12:00:00,47.24,47.25,47.17,47.17,6356.0,40.1718,40.1803,40.1123,40.1123,6356.0
2020-01-07 12:10:00,47.15,47.2,47.13,47.19,8914.0,40.0953,40.1378,40.0783,40.1293,8914.0
2020-01-07 12:20:00,47.19,47.19,47.15,47.17,7539.0,40.1293,40.1293,40.0953,40.1123,7539.0
2020-01-07 12:30:00,47.16,47.17,47.12,47.14,14318.0,40.1038,40.1123,40.0698,40.0868,14318.0
2020-01-07 12:40:00,47.13,47.14,47.12,47.14,4863.0,40.0783,40.0868,40.0698,40.0868,4863.0
2020-01-07 12:50:00,47.13,47.21,47.13,47.2,8155.0,40.0783,40.1463,40.0783,40.1378,8155.0
2020-01-07 13:00:00,47.21,47.23,47.17,47.19,11280.0,40.1463,40.1633,40.1123,40.1293,11280.0
2020-01-07 13:10:00,47.19,47.19,47.17,47.18,6716.0,40.1293,40.1293,40.1123,40.1208,6716.0
2020-01-07 13:20:00,47.19,47.19,47.13,47.14,7311.0,40.1293,40.1293,40.0783,40.0868,7311.0
2020-01-07 13:30:00,47.13,47.16,47.13,47.13,5395.0,40.0783,40.1038,40.0783,40.0783,5395.0
2020-01-07 13:40:00,47.13,47.13,47.1,47.1,19900.0,40.0783,40.0783,40.0527,40.0527,19900.0
2020-01-07 13:50:00,47.1,47.16,47.1,47.16,18370.0,40.0527,40.1038,40.0527,40.1038,18370.0
2020-01-07 14:00:00,47.16,47.19,47.13,47.19,9808.0,40.1038,40.1293,40.0783,40.1293,9808.0
2020-01-07 14:10:00,47.19,47.24,47.17,47.24,10340.0,40.1293,40.1718,40.1123,40.1718,10340.0
2020-01-07 14:20:00,47.25,47.29,47.25,47.28,9987.0,40.1803,40.2143,40.1803,40.2058,9987.0
2020-01-07 14:30:00,47.28,47.36,47.28,47.3,15827.0,40.2058,40.2738,40.2058,40.2228,15827.0
2020-01-07 14:40:00,47.3,47.34,47.3,47.33,8344.0,40.2228,40.2568,40.2228,40.2483,8344.0
2020-01-07 14:50:00,47.34,47.41,47.33,47.41,22071.0,40.2568,40.3164,40.2483,40.3164,22071.0
2020-01-07 15:00:00,47.41,47.47,47.4,47.47,18668.0,40.3164,40.3674,40.3079,40.3674,18668.0
2020-01-07 15:10:00,47.47,47.52,47.46,47.52,19145.0,40.3674,40.4099,40.3589,40.4099,19145.0
2020-01-07 15:20:00,47.53,47.54,47.51,47.53,22175.0,40.4184,40.4269,40.4014,40.4184,22175.0
2020-01-07 15:30:00,47.52,47.53,47.49,47.51,18087.0,40.4099,40.4184,40.3844,40.4014,18087.0
2020-01-07 15:40:00,47.51,47.53,47.49,47.53,19371.0,40.4014,40.4184,40.3844,40.4184,19371.0
2020-01-07 15:50:00,47.52,47.53,47.41,47.5,78888.0,40.4099,40.4184,40.3164,40.3929,78888.0
2020-01-08 09:30:00,46.91,47.3,46.91,47.24,61567.0,39.8912,40.2228,39.8912,40.1718,61567.0
2020-01-08 09:40:00,47.24,47.42,47.2,47.33,50610.0,40.1718,40.3249,40.1378,40.2483,50610.0
2020-01-08 09:50:00,47.33,47.37,47.24,47.24,34199.0,40.2483,40.2823,40.1718,40.1718,34199.0
2020-01-08 10:00:00,47.25,47.29,47.19,47.2,35620.0,40.1803,40.2143,40.1293,40.1378,35620.0
2020-01-08 10:10:00,47.19,47.25,47.13,47.13,32028.0,40.1293,40.1803,40.0783,40.0783,32028.0
2020-01-08 10:20:00,47.14,47.15,47.0,47.03,37182.0,40.0868,40.0953,39.9677,39.9932,37182.0
2020-01-08 10:30:00,47.03,47.11,46.98,47.05,50922.0,39.9932,40.0612,39.9507,40.0102,50922.0
2020-01-08 10:40:00,47.04,47.06,46.81,46.83,47701.0,40.0017,40.0187,39.8061,39.8231,47701.0
2020-01-08 10:50:00,46.83,47.01,46.83,47.01,38730.0,39.8231,39.9762,39.8231,39.9762,38730.0
2020-01-08 11:00:00,47.01,47.01,46.94,47.0,15059.0,39.9762,39.9762,39.9167,39.9677,15059.0
2020-01-08 11:10:00,46.99,47.02,46.97,47.0,8860.0,39.9592,39.9847,39.9422,39.9677,8860.0
2020-01-08 11:20:00,46.99,47.1,46.92,47.06,25433.0,39.9592,40.0527,39.8997,40.0187,25433.0
2020-01-08 11:30:00,47.05,47.27,46.96,47.26,51901.0,40.0102,40.1973,39.9337,40.1888,51901.0
2020-01-08 11:40:00,47.28,47.42,47.27,47.37,53693.0,40.2058,40.3249,40.1973,40.2823,53693.0
2020-01-08 11:50:00,47.37,47.39,47.35,47.37,26580.0,40.2823,40.2994,40.2653,40.2823,26580.0
2020-01-08 12:00:00,47.37,47.43,47.37,47.39,21684.0,40.2823,40.3334,40.2823,40.2994,21684.0
2020-01-08 12:10:00,47.38,47.43,47.38,47.4,14992.0,40.2908,40.3334,40.2908,40.3079,14992.0
2020-01-08 12:20:00,47.41,47.42,47.36,47.42,13511.0,40.3164,40.3249,40.2738,40.3249,13511.0
2020-01-08 12:30:00,47.43,47.48,47.4,47.4,22184.0,40.3334,40.3759,40.3079,40.3079,22184.0
2020-01-08 12:40:00,47.4,47.54,47.39,47.54,27896.0,40.3079,40.4269,40.2994,40.4269,27896.0
2020-01-08 12:50:00,47.54,47.55,47.49,47.49,19759.0,40.4269,40.4354,40.3844,40.3844,19759.0
2020-01-08 13:00:00,47.48,47.49,47.46,47.47,14354.0,40.3759,40.3844,40.3589,40.3674,14354.0
2020-01-08 13:10:00,47.46,47.48,47.4,47.48,16876.0,40.3589,40.3759,40.3079,40.3759,16876.0
2020-01-08 13:20:00,47.49,47.52,47.46,47.52,41518.0,40.3844,40.4099,40.3589,40.4099,41518.0
2020-01-08 13:30:00,47.53,47.56,47.5,47.51,19683.0,40.4184,40.4439,40.3929,40.4014,19683.0
2020-01-08 13:40:00,47.51,47.53,47.48,47.53,21572.0,40.4014,40.4184,40.3759,40.4184,21572.0
2020-01-08 13:50:00,47.53,47.53,47.49,47.49,25635.0,40.4184,40.4184,40.3844,40.3844,25635.0
2020-01-08 14:00:00,47.5,47.54,47.5,47.53,22686.0,40.3929,40.4269,40.3929,40.4184,22686.0
2020-01-08 14:10:00,47.53,47.54,47.5,47.51,21635.0,40.4184,40.4269,40.3929,40.4014,21635.0
2020-01-08 14:20:00,47.51,47.53,47.5,47.51,16471.0,40.4014,40.4184,40.3929,40.4014,16471.0
2020-01-08 14:30:00,47.51,47.53,47.49,47.51,33501.0,40.4014,40.4184,40.3844,40.4014,33501.0
2020-01-08 14:40:00,47.51,47.56,47.51,47.56,17915.0,40.4014,40.4439,40.4014,40.4439,17915.0
2020-01-08 14:50:00,47.55,47.6,47.54,47.6,27357.0,40.4354,40.4779,40.4269,40.4779,27357.0
2020-01-08 15:00:00,47.6,47.68,47.6,47.68,35641.0,40.4779,40.546,40.4779,40.546,35641.0
2020-01-08 15:10:00,47.69,47.74,47.68,47.74,32716.0,40.5545,40.597,40.546,40.597,32716.0
2020-01-08 15:20:00,47.74,47.78,47.74,47.76,25466.0,40.597,40.631,40.597,40.614,25466.0
2020-01-08 15:30:00,47.76,47.76,47.72,47.76,27151.0,40.614,40.614,40.58,40.614,27151.0
2020-01-08 15:40:00,47.76,47.78,47.67,47.71,98483.0,40.614,40.631,40.5375,40.5715,98483.0
2020-01-08 15:50:00,47.71,47.74,47.46,47.5,184922.0,40.5715,40.597,40.3589,40.3929,184922.0
2020-01-09 09:30:00,47.71,47.87,47.66,47.71,35661.0,40.5715,40.7075,40.529,40.5715,35661.0
2020-01-09 09:40:00,47.7,47.7,47.51,47.56,52469.0,40.563,40.563,40.4014,40.4439,52469.0
2020-01-09 09:50:00,47.56,47.6,47.32,47.38,48195.0,40.4439,40.4779,40.2398,40.2908,48195.0
2020-01-09 10:00:00,47.38,47.38,47.21,47.26,46854.0,40.2908,40.2908,40.1463,40.1888,46854.0
2020-01-09 10:10:00,47.25,47.3,47.23,47.28,33684.0,40.1803,40.2228,40.1633,40.2058,33684.0
2020-01-09 10:20:00,47.27,47.35,47.21,47.34,32743.0,40.1973,40.2653,40.1463,40.2568,32743.0
2020-01-09 10:30:00,47.33,47.33,47.28,47.33,27942.0,40.2483,40.2483,40.2058,40.2483,27942.0
2020-01-09 10:40:00,47.33,47.33,47.27,47.29,28171.0,40.2483,40.2483,40.1973,40.2143,28171.0
2020-01-09 10:50:00,47.3,47.35,47.3,47.33,20852.0,40.2228,40.2653,40.2228,40.2483,20852.0
2020-01-09 11:00:00,47.32,47.35,47.26,47.26,25971.0,40.2398,40.2653,40.1888,40.1888,25971.0
2020-01-09 11:10:00,47.25,47.3,47.22,47.28,25166.0,40.1803,40.2228,40.1548,40.2058,25166.0
2020-01-09 11:20:00,47.28,47.28,47.23,47.24,20371.0,40.2058,40.2058,40.1633,40.1718,20371.0
2020-01-09 11:30:00,47.24,47.25,47.21,47.23,39531.0,40.1718,40.1803,40.1463,40.1633,39531.0
2020-01-09 11:40:00,47.24,47.25,47.22,47.24,28478.0,40.1718,40.1803,40.1548,40.1718,28478.0
2020-01-09 11:50:00,47.24,47.26,47.22,47.25,28017.0,40.1718,40.1888,40.1548,40.1803,28017.0
2020-01-09 12:00:00,47.24,47.25,47.17,47.24,32816.0,40.1718,40.1803,40.1123,40.1718,32816.0
2020-01-09 12:10:00,47.25,47.25,47.21,47.22,17896.0,40.1803,40.1803,40.1463,40.1548,17896.0
2020-01-09 12:20:00,47.21,47.21,47.16,47.2,22003.0,40.1463,40.1463,40.1038,40.1378,22003.0
2020-01-09 12:30:00,47.2,47.2,47.13,47.14,14939.0,40.1378,40.1378,40.0783,40.0868,14939.0
2020-01-09 12:40:00,47.13,47.15,47.07,47.15,20594.0,40.0783,40.0953,40.0272,40.0953,20594.0
2020-01-09 12:50:00,47.15,47.17,47.13,47.17,11577.0,40.0953,40.1123,40.0783,40.1123,11577.0
2020-01-09 13:00:00,47.18,47.22,47.15,47.21,13425.0,40.1208,40.1548,40.0953,40.1463,13425.0
2020-01-09 13:10:00,47.21,47.25,47.19,47.21,17219.0,40.1463,40.1803,40.1293,40.1463,17219.0
2020-01-09 13:20:00,47.21,47.24,47.19,47.24,18762.0,40.1463,40.1718,40.1293,40.1718,18762.0
2020-01-09 13:30:00,47.24,47.25,47.23,47.24,13171.0,40.1718,40.1803,40.1633,40.1718,13171.0
2020-01-09 13:40:00,47.24,47.25,47.23,47.23,11811.0,40.1718,40.1803,40.1633,40.1633,11811.0
2020-01-09 13:50:00,47.24,47.25,47.22,47.24,15032.0,40.1718,40.1803,40.1548,40.1718,15032.0
2020-01-09 14:00:00,47.25,47.25,47.23,47.24,15078.0,40.1803,40.1803,40.1633,40.1718,15078.0
2020-01-09 14:10:00,47.24,47.25,47.18,47.22,23694.0,40.1718,40.1803,40.1208,40.1548,23694.0
2020-01-09 14:20:00,47.22,47.24,47.22,47.22,14481.0,40.1548,40.1718,40.1548,40.1548,14481.0
2020-01-09 14:30:00,47.22,47.31,47.22,47.28,25344.0,40.1548,40.2313,40.1548,40.2058,25344.0
2020-01-09 14:40:00,47.29,47.33,47.27,47.31,17417.0,40.2143,40.2483,40.1973,40.2313,17417.0
2020-01-09 14:50:00,47.31,47.31,47.26,47.26,12499.0,40.2313,40.2313,40.1888,40.1888,12499.0
2020-01-09 15:00:00,47.26,47.28,47.24,47.26,16905.0,40.1888,40.2058,40.1718,40.1888,16905.0
2020-01-09 15:10:00,47.26,47.28,47.24,47.28,21077.0,40.1888,40.2058,40.1718,40.2058,21077.0
2020-01-09 15:20:00,47.28,47.28,47.24,47.26,31483.0,40.2058,40.2058,40.1718,40.1888,31483.0
2020-01-09 15:30:00,47.26,47.28,47.26,47.26,13364.0,40.1888,40.2058,40.1888,40.1888,13364.0
2020-01-09 15:40:00,47.26,47.29,47.24,47.26,28964.0,40.1888,40.2143,40.1718,40.1888,28964.0
2020-01-09 15:50:00,47.26,47.35,47.26,47.31,95253.0,40.1888,40.2653,40.1888,40.2313,95253.0
2020-01-10 09:30:00,47.44,47.55,47.34,47.5,50457.0,40.3419,40.4354,40.2568,40.3929,50457.0
2020-01-10 09:40:00,47.49,47.49,47.3,47.41,31183.0,40.3844,40.3844,40.2228,40.3164,31183.0
2020-01-10 09:50:00,47.4,47.4,47.35,47.38,16219.0,40.3079,40.3079,40.2653,40.2908,16219.0
2020-01-10 10:00:00,47.39,47.42,47.35,47.4,10458.0,40.2994,40.3249,40.2653,40.3079,10458.0
2020-01-10 10:10:00,47.4,47.42,47.33,47.38,25116.0,40.3079,40.3249,40.2483,40.2908,25116.0
2020-01-10 10:20:00,47.39,47.41,47.34,47.39,10977.0,40.2994,40.3164,40.2568,40.2994,10977.0
2020-01-10 10:30:00,47.38,47.42,47.37,47.4,12701.0,40.2908,40.3249,40.2823,40.3079,12701.0
2020-01-10 10:40:00,47.4,47.42,47.36,47.36,14276.0,40.3079,40.3249,40.2738,40.2738,14276.0
2020-01-10 10:50:00,47.36,47.39,47.34,47.36,13281.0,40.2738,40.2994,40.2568,40.2738,13281.0
2020-01-10 11:00:00,47.37,47.37,47.32,47.35,8069.0,40.2823,40.2823,40.2398,40.2653,8069.0
2020-01-10 11:10:00,47.35,47.35,47.33,47.33,17917.0,40.2653,40.2653,40.2483,40.2483,17917.0
2020-01-10 11:20:00,47.34,47.39,47.33,47.33,14954.0,40.2568,40.2994,40.2483,40.2483,14954.0
2020-01-10 11:30:00,47.33,47.37,47.28,47.37,19013.0,40.2483,40.2823,40.2058,40.2823,19013.0
2020-01-10 11:40:00,47.36,47.38,47.28,47.28,24622.0,40.2738,40.2908,40.2058,40.2058,24622.0
2020-01-10 11:50:00,47.28,47.31,47.28,47.31,13912.0,40.2058,40.2313,40.2058,40.2313,13912.0
2020-01-10 12:00:00,47.32,47.33,47.21,47.21,40124.0,40.2398,40.2483,40.1463,40.1463,40124.0
2020-01-10 12:10:00,47.21,47.27,47.19,47.27,15092.0,40.1463,40.1973,40.1293,40.1973,15092.0
2020-01-10 12:20:00,47.28,47.34,47.26,47.34,17660.0,40.2058,40.2568,40.1888,40.2568,17660.0
2020-01-10 12:30:00,47.35,47.36,47.32,47.34,13148.0,40.2653,40.2738,40.2398,40.2568,13148.0
2020-01-10 12:40:00,47.35,47.41,47.35,47.41,12097.0,40.2653,40.3164,40.2653,40.3164,12097.0
2020-01-10 12:50:00,47.41,47.44,47.41,47.42,9862.0,40.3164,40.3419,40.3164,40.3249,9862.0
2020-01-10 13:00:00,47.42,47.51,47.42,47.49,21790.0,40.3249,40.4014,40.3249,40.3844,21790.0
2020-01-10 13:10:00,47.49,47.52,47.48,47.52,6310.0,40.3844,40.4099,40.3759,40.4099,6310.0
2020-01-10 13:20:00,47.52,47.52,47.48,47.48,6943.0,40.4099,40.4099,40.3759,40.3759,6943.0
2020-01-10 13:30:00,47.48,47.51,47.48,47.5,8945.0,40.3759,40.4014,40.3759,40.3929,8945.0
2020-01-10 13:40:00,47.49,47.54,47.48,47.48,7683.0,40.3844,40.4269,40.3759,40.3759,7683.0
2020-01-10 13:50:00,47.48,47.51,47.47,47.47,5060.0,40.3759,40.4014,40.3674,40.3674,5060.0
2020-01-10 14:00:00,47.45,47.45,47.39,47.4,5963.0,40.3504,40.3504,40.2994,40.3079,5963.0
2020-01-10 14:10:00,47.39,47.39,47.3,47.34,11231.0,40.2994,40.2994,40.2228,40.2568,11231.0
2020-01-10 14:20:00,47.34,47.35,47.3,47.33,16719.0,40.2568,40.2653,40.2228,40.2483,16719.0
2020-01-10 14:30:00,47.33,47.33,47.31,47.31,9600.0,40.2483,40.2483,40.2313,40.2313,9600.0
2020-01-10 14:40:00,47.32,47.34,47.3,47.34,5832.0,40.2398,40.2568,40.2228,40.2568,5832.0
2020-01-10 14:50:00,47.34,47.34,47.31,47.34,17318.0,40.2568,40.2568,40.2313,40.2568,17318.0
2020-01-10 15:00:00,47.33,47.33,47.26,47.26,11211.0,40.2483,40.2483,40.1888,40.1888,11211.0
2020-01-10 15:10:00,47.25,47.25,47.22,47.24,14989.0,40.1803,40.1803,40.1548,40.1718,14989.0
2020-01-10 15:20:00,47.24,47.27,47.23,47.23,12376.0,40.1718,40.1973,40.1633,40.1633,12376.0
2020-01-10 15:30:00,47.22,47.22,47.08,47.08,37602.0,40.1548,40.1548,40.0357,40.0357,37602.0
2020-01-10 15:40:00,47.08,47.16,47.07,47.1,27429.0,40.0357,40.1038,40.0272,40.0527,27429.0
2020-01-10 15:50:00,47.09,47.17,47.09,47.13,67337.0,40.0442,40.1123,40.0442,40.0783,67337.0
2020-01-13 09:30:00,47.36,47.54,47.31,47.39,53443.0,40.2738,40.4269,40.2313,40.2994,53443.0
2020-01-13 09:40:00,47.37,47.41,47.3,47.36,29057.0,40.2823,40.3164,40.2228,40.2738,29057.0
2020-01-13 09:50:00,47.35,47.46,47.31,47.44,21672.0,40.2653,40.3589,40.2313,40.3419,21672.0
2020-01-13 10:00:00,47.43,47.46,47.37,47.43,19059.0,40.3334,40.3589,40.2823,40.3334,19059.0
2020-01-13 10:10:00,47.44,47.44,47.33,47.37,19025.0,40.3419,40.3419,40.2483,40.2823,19025.0
2020-01-13 10:20:00,47.36,47.42,47.35,47.41,12701.0,40.2738,40.3249,40.2653,40.3164,12701.0
2020-01-13 10:30:00,47.43,47.45,47.37,47.45,17961.0,40.3334,40.3504,40.2823,40.3504,17961.0
2020-01-13 10:40:00,47.44,47.57,47.44,47.57,13117.0,40.3419,40.4524,40.3419,40.4524,13117.0
2020-01-13 10:50:00,47.58,47.68,47.58,47.64,23805.0,40.4609,40.546,40.4609,40.5119,23805.0
2020-01-13 11:00:00,47.64,47.73,47.61,47.73,24080.0,40.5119,40.5885,40.4864,40.5885,24080.0
2020-01-13 11:10:00,47.72,47.74,47.71,47.72,16855.0,40.58,40.597,40.5715,40.58,16855.0
2020-01-13 11:20:00,47.72,47.72,47.64,47.7,54068.0,40.58,40.58,40.5119,40.563,54068.0
2020-01-13 11:30:00,47.71,47.73,47.65,47.7,18718.0,40.5715,40.5885,40.5204,40.563,18718.0
2020-01-13 11:40:00,47.7,47.87,47.69,47.84,31605.0,40.563,40.7075,40.5545,40.682,31605.0
2020-01-13 11:50:00,47.85,47.87,47.76,47.76,32057.0,40.6905,40.7075,40.614,40.614,32057.0
2020-01-13 12:00:00,47.76,47.76,47.68,47.73,25079.0,40.614,40.614,40.546,40.5885,25079.0
2020-01-13 12:10:00,47.72,47.75,47.71,47.74,15392.0,40.58,40.6055,40.5715,40.597,15392.0
2020-01-13 12:20:00,47.73,47.76,47.73,47.74,9525.0,40.5885,40.614,40.5885,40.597,9525.0
2020-01-13 12:30:00,47.74,47.8,47.74,47.78,16228.0,40.597,40.648,40.597,40.631,16228.0
2020-01-13 12:40:00,47.78,47.81,47.77,47.81,13519.0,40.631,40.6565,40.6225,40.6565,13519.0
2020-01-13 12:50:00,47.82,47.88,47.81,47.83,27011.0,40.665,40.716,40.6565,40.6735,27011.0
2020-01-13 13:00:00,47.84,47.88,47.83,47.87,9899.0,40.682,40.716,40.6735,40.7075,9899.0
2020-01-13 13:10:00,47.88,47.93,47.88,47.92,8504.0,40.716,40.7586,40.716,40.7501,8504.0
2020-01-13 13:20:00,47.93,47.94,47.9,47.92,19101.0,40.7586,40.7671,40.733,40.7501,19101.0
2020-01-13 13:30:00,47.92,47.92,47.85,47.87,16110.0,40.7501,40.7501,40.6905,40.7075,16110.0
2020-01-13 13:40:00,47.87,47.88,47.85,47.85,10238.0,40.7075,40.716,40.6905,40.6905,10238.0
2020-01-13 13:50:00,47.85,47.86,47.78,47.79,17039.0,40.6905,40.699,40.631,40.6395,17039.0
2020-01-13 14:00:00,47.79,47.82,47.77,47.82,21360.0,40.6395,40.665,40.6225,40.665,21360.0
2020-01-13 14:10:00,47.82,47.83,47.81,47.83,11500.0,40.665,40.6735,40.6565,40.6735,11500.0
2020-01-13 14:20:00,47.84,47.84,47.8,47.81,11468.0,40.682,40.682,40.648,40.6565,11468.0
2020-01-13 14:30:00,47.8,47.81,47.79,47.81,7363.0,40.648,40.6565,40.6395,40.6565,7363.0
2020-01-13 14:40:00,47.8,47.8,47.78,47.79,6013.0,40.648,40.648,40.631,40.6395,6013.0
2020-01-13 14:50:00,47.78,47.79,47.74,47.78,11758.0,40.631,40.6395,40.597,40.631,11758.0
2020-01-13 15:00:00,47.79,47.81,47.79,47.8,5095.0,40.6395,40.6565,40.6395,40.648,5095.0
2020-01-13 15:10:00,47.81,47.83,47.8,47.83,15040.0,40.6565,40.6735,40.648,40.6735,15040.0
2020-01-13 15:20:00,47.83,47.83,47.8,47.81,22649.0,40.6735,40.6735,40.648,40.6565,22649.0
2020-01-13 15:30:00,47.81,47.84,47.81,47.84,16986.0,40.6565,40.682,40.6565,40.682,16986.0
2020-01-13 15:40:00,47.83,47.83,47.8,47.83,25270.0,40.6735,40.6735,40.648,40.6735,25270.0
2020-01-13 15:50:00,47.83,47.97,47.83,47.95,116498.0,40.6735,40.7926,40.6735,40.7756,116498.0
2020-01-14 09:30:00,47.9,47.99,47.83,47.88,51546.0,40.733,40.8096,40.6735,40.716,51546.0
2020-01-14 09:40:00,47.87,47.92,47.77,47.77,20121.0,40.7075,40.7501,40.6225,40.6225,20121.0
2020-01-14 09:50:00,47.78,47.81,47.69,47.77,48995.0,40.631,40.6565,40.5545,40.6225,48995.0
2020-01-14 10:00:00,47.76,47.83,47.72,47.76,35423.0,40.614,40.6735,40.58,40.614,35423.0
2020-01-14 10:10:00,47.77,47.79,47.74,47.76,20243.0,40.6225,40.6395,40.597,40.614,20243.0
2020-01-14 10:20:00,47.76,47.76,47.63,47.65,9444.0,40.614,40.614,40.5034,40.5204,9444.0
2020-01-14 10:30:00,47.67,47.75,47.67,47.73,12461.0,40.5375,40.6055,40.5375,40.5885,12461.0
2020-01-14 10:40:00,47.73,47.76,47.71,47.71,17127.0,40.5885,40.614,40.5715,40.5715,17127.0
2020-01-14 10:50:00,47.7,47.8,47.69,47.8,9119.0,40.563,40.648,40.5545,40.648,9119.0
2020-01-14 11:00:00,47.8,47.83,47.78,47.79,8944.0,40.648,40.6735,40.631,40.6395,8944.0
2020-01-14 11:10:00,47.79,47.83,47.76,47.83,10627.0,40.6395,40.6735,40.614,40.6735,10627.0
2020-01-14 11:20:00,47.82,47.84,47.79,47.81,13503.0,40.665,40.682,40.6395,40.6565,13503.0
2020-01-14 11:30:00,47.82,47.88,47.82,47.84,21060.0,40.665,40.716,40.665,40.682,21060.0
2020-01-14 11:40:00,47.83,47.89,47.82,47.88,35716.0,40.6735,40.7245,40.665,40.716,35716.0
2020-01-14 11:50:00,47.88,47.92,47.87,47.88,7008.0,40.716,40.7501,40.7075,40.716,7008.0
2020-01-14 12:00:00,47.88,47.92,47.85,47.92,11217.0,40.716,40.7501,40.6905,40.7501,11217.0
2020-01-14 12:10:00,47.93,47.96,47.92,47.92,7894.0,40.7586,40.7841,40.7501,40.7501,7894.0
2020-01-14 12:20:00,47.92,47.96,47.92,47.96,13908.0,40.7501,40.7841,40.7501,40.7841,13908.0
2020-01-14 12:30:00,47.96,47.97,47.94,47.94,14000.0,40.7841,40.7926,40.7671,40.7671,14000.0
2020-01-14 12:40:00,47.94,47.94,47.92,47.92,11600.0,40.7671,40.7671,40.7501,40.7501,11600.0
2020-01-14 12:50:00,47.92,47.94,47.92,47.94,17119.0,40.7501,40.7671,40.7501,40.7671,17119.0
2020-01-14 13:00:00,47.94,47.96,47.94,47.94,12499.0,40.7671,40.7841,40.7671,40.7671,12499.0
2020-01-14 13:10:00,47.94,47.97,47.92,47.97,11873.0,40.7671,40.7926,40.7501,40.7926,11873.0
2020-01-14 13:20:00,47.97,47.97,47.89,47.92,25483.0,40.7926,40.7926,40.7245,40.7501,25483.0
2020-01-14 13:30:00,47.93,47.94,47.71,47.86,63141.0,40.7586,40.7671,40.5715,40.699,63141.0
2020-01-14 13:40:00,47.87,47.9,47.78,47.82,33433.0,40.7075,40.733,40.631,40.665,33433.0
2020-01-14 13:50:00,47.83,47.85,47.77,47.79,13325.0,40.6735,40.6905,40.6225,40.6395,13325.0
2020-01-14 14:00:00,47.79,47.81,47.72,47.73,20548.0,40.6395,40.6565,40.58,40.5885,20548.0
2020-01-14 14:10:00,47.74,47.78,47.66,47.76,22035.0,40.597,40.631,40.529,40.614,22035.0
2020-01-14 14:20:00,47.76,47.81,47.74,47.81,14274.0,40.614,40.6565,40.597,40.6565,14274.0
2020-01-14 14:30:00,47.81,47.89,47.78,47.89,18260.0,40.6565,40.7245,40.631,40.7245,18260.0
2020-01-14 14:40:00,47.9,47.9,47.85,47.85,18080.0,40.733,40.733,40.6905,40.6905,18080.0
2020-01-14 14:50:00,47.85,47.87,47.81,47.81,15566.0,40.6905,40.7075,40.6565,40.6565,15566.0
2020-01-14 15:00:00,47.81,47.85,47.8,47.8,18356.0,40.6565,40.6905,40.648,40.648,18356.0
2020-01-14 15:10:00,47.8,47.81,47.76,47.78,20601.0,40.648,40.6565,40.614,40.631,20601.0
2020-01-14 15:20:00,47.79,47.81,47.72,47.72,18748.0,40.6395,40.6565,40.58,40.58,18748.0
2020-01-14 15:30:00,47.72,47.81,47.72,47.8,32654.0,40.58,40.6565,40.58,40.648,32654.0
2020-01-14 15:40:00,47.8,47.84,47.78,47.78,41821.0,40.648,40.682,40.631,40.631,41821.0
2020-01-14 15:50:00,47.78,47.8,47.72,47.79,96906.0,40.631,40.648,40.58,40.6395,96906.0
2020-01-15 09:30:00,47.89,48.16,47.83,48.1,73359.0,40.7245,40.9541,40.6735,40.9031,73359.0
2020-01-15 09:40:00,48.11,48.14,48.01,48.09,24384.0,40.9116,40.9371,40.8266,40.8946,24384.0
2020-01-15 09:50:00,48.09,48.29,48.03,48.25,37328.0,40.8946,41.0647,40.8436,41.0307,37328.0
2020-01-15 10:00:00,48.25,48.29,48.22,48.23,32637.0,41.0307,41.0647,41.0052,41.0137,32637.0
2020-01-15 10:10:00,48.24,48.26,48.15,48.16,32365.0,41.0222,41.0392,40.9456,40.9541,32365.0
2020-01-15 10:20:00,48.16,48.22,48.14,48.22,21205.0,40.9541,41.0052,40.9371,41.0052,21205.0
2020-01-15 10:30:00,48.23,48.29,48.16,48.25,21658.0,41.0137,41.0647,40.9541,41.0307,21658.0
2020-01-15 10:40:00,48.25,48.38,48.25,48.38,28414.0,41.0307,41.1412,41.0307,41.1412,28414.0
2020-01-15 10:50:00,48.38,48.39,48.35,48.38,21519.0,41.1412,41.1497,41.1157,41.1412,21519.0
2020-01-15 11:00:00,48.38,48.38,48.27,48.27,27893.0,41.1412,41.1412,41.0477,41.0477,27893.0
2020-01-15 11:10:00,48.26,48.28,48.22,48.25,24211.0,41.0392,41.0562,41.0052,41.0307,24211.0
2020-01-15 11:20:00,48.25,48.25,48.19,48.2,20452.0,41.0307,41.0307,40.9797,40.9882,20452.0
2020-01-15 11:30:00,48.21,48.3,48.18,48.3,18904.0,40.9967,41.0732,40.9711,41.0732,18904.0
2020-01-15 11:40:00,48.31,48.31,48.23,48.25,12025.0,41.0817,41.0817,41.0137,41.0307,12025.0
2020-01-15 11:50:00,48.25,48.25,48.11,48.14,12728.0,41.0307,41.0307,40.9116,40.9371,12728.0
2020-01-15 12:00:00,48.14,48.14,48.1,48.12,13000.0,40.9371,40.9371,40.9031,40.9201,13000.0
2020-01-15 12:10:00,48.11,48.19,48.06,48.07,18737.0,40.9116,40.9797,40.8691,40.8776,18737.0
2020-01-15 12:20:00,48.08,48.13,48.04,48.12,17706.0,40.8861,40.9286,40.8521,40.9201,17706.0
2020-01-15 12:30:00,48.13,48.16,48.08,48.14,18823.0,40.9286,40.9541,40.8861,40.9371,18823.0
2020-01-15 12:40:00,48.13,48.17,48.06,48.06,10632.0,40.9286,40.9626,40.8691,40.8691,10632.0
2020-01-15 12:50:00,48.06,48.08,48.02,48.02,10398.0,40.8691,40.8861,40.8351,40.8351,10398.0
2020-01-15 13:00:00,48.02,48.08,47.99,48.05,9616.0,40.8351,40.8861,40.8096,40.8606,9616.0
2020-01-15 13:10:00,48.06,48.09,48.04,48.06,9640.0,40.8691,40.8946,40.8521,40.8691,9640.0
2020-01-15 13:20:00,48.06,48.06,48.0,48.05,8202.0,40.8691,40.8691,40.8181,40.8606,8202.0
2020-01-15 13:30:00,48.07,48.07,47.97,48.05,9288.0,40.8776,40.8776,40.7926,40.8606,9288.0
2020-01-15 13:40:00,48.05,48.05,48.01,48.02,15740.0,40.8606,40.8606,40.8266,40.8351,15740.0
2020-01-15 13:50:00,48.02,48.02,47.89,47.94,20460.0,40.8351,40.8351,40.7245,40.7671,20460.0
2020-01-15 14:00:00,47.95,47.99,47.93,47.96,8900.0,40.7756,40.8096,40.7586,40.7841,8900.0
2020-01-15 14:10:00,47.96,48.02,47.96,48.0,10537.0,40.7841,40.8351,40.7841,40.8181,10537.0
2020-01-15 14:20:00,48.01,48.06,48.01,48.05,6274.0,40.8266,40.8691,40.8266,40.8606,6274.0
2020-01-15 14:30:00,48.05,48.06,48.03,48.04,5584.0,40.8606,40.8691,40.8436,40.8521,5584.0
2020-01-15 14:40:00,48.04,48.05,48.01,48.01,9283.0,40.8521,40.8606,40.8266,40.8266,9283.0
2020-01-15 14:50:00,48.01,48.01,47.96,47.96,11879.0,40.8266,40.8266,40.7841,40.7841,11879.0
2020-01-15 15:00:00,47.96,47.96,47.89,47.89,17386.0,40.7841,40.7841,40.7245,40.7245,17386.0
2020-01-15 15:10:00,47.89,47.92,47.86,47.87,29551.0,40.7245,40.7501,40.699,40.7075,29551.0
2020-01-15 15:20:00,47.86,47.86,47.8,47.84,20019.0,40.699,40.699,40.648,40.682,20019.0
2020-01-15 15:30:00,47.84,47.84,47.77,47.8,20165.0,40.682,40.682,40.6225,40.648,20165.0
2020-01-15 15:40:00,47.79,47.93,47.78,47.92,43154.0,40.6395,40.7586,40.631,40.7501,43154.0
2020-01-15 15:50:00,47.93,48.05,47.93,48.02,113440.0,40.7586,40.8606,40.7586,40.8351,113440.0
2020-01-16 09:30:00,48.33,48.58,48.3,48.37,51725.0,41.0987,41.3113,41.0732,41.1327,51725.0
2020-01-16 09:40:00,48.38,48.44,48.28,48.31,28270.0,41.1412,41.1922,41.0562,41.0817,28270.0
2020-01-16 09:50:00,48.32,48.36,48.23,48.25,16346.0,41.0902,41.1242,41.0137,41.0307,16346.0
2020-01-16 10:00:00,48.25,48.45,48.25,48.45,18900.0,41.0307,41.2008,41.0307,41.2008,18900.0
2020-01-16 10:10:00,48.45,48.49,48.4,48.46,27895.0,41.2008,41.2348,41.1582,41.2093,27895.0
2020-01-16 10:20:00,48.47,48.53,48.43,48.53,20939.0,41.2178,41.2688,41.1837,41.2688,20939.0
2020-01-16 10:30:00,48.53,48.56,48.51,48.51,23585.0,41.2688,41.2943,41.2518,41.2518,23585.0
2020-01-16 10:40:00,48.51,48.64,48.51,48.64,14937.0,41.2518,41.3623,41.2518,41.3623,14937.0
2020-01-16 10:50:00,48.63,48.65,48.56,48.63,30480.0,41.3538,41.3708,41.2943,41.3538,30480.0
2020-01-16 11:00:00,48.65,48.78,48.65,48.75,74259.0,41.3708,41.4814,41.3708,41.4559,74259.0
2020-01-16 11:10:00,48.75,48.77,48.65,48.67,33814.0,41.4559,41.4729,41.3708,41.3878,33814.0
2020-01-16 11:20:00,48.67,48.7,48.63,48.69,9798.0,41.3878,41.4133,41.3538,41.4048,9798.0
2020-01-16 11:30:00,48.7,48.78,48.69,48.76,24218.0,41.4133,41.4814,41.4048,41.4644,24218.0
2020-01-16 11:40:00,48.75,48.82,48.74,48.81,13515.0,41.4559,41.5154,41.4474,41.5069,13515.0
2020-01-16 11:50:00,48.81,48.81,48.79,48.8,16989.0,41.5069,41.5069,41.4899,41.4984,16989.0
2020-01-16 12:00:00,48.79,48.81,48.79,48.8,9093.0,41.4899,41.5069,41.4899,41.4984,9093.0
2020-01-16 12:10:00,48.8,48.82,48.79,48.82,16585.0,41.4984,41.5154,41.4899,41.5154,16585.0
2020-01-16 12:20:00,48.81,48.81,48.79,48.8,9891.0,41.5069,41.5069,41.4899,41.4984,9891.0
2020-01-16 12:30:00,48.79,48.84,48.79,48.81,10333.0,41.4899,41.5324,41.4899,41.5069,10333.0
2020-01-16 12:40:00,48.79,48.79,48.74,48.75,12198.0,41.4899,41.4899,41.4474,41.4559,12198.0
2020-01-16 12:50:00,48.75,48.81,48.75,48.8,20333.0,41.4559,41.5069,41.4559,41.4984,20333.0
2020-01-16 13:00:00,48.78,48.8,48.72,48.74,19157.0,41.4814,41.4984,41.4304,41.4474,19157.0
2020-01-16 13:10:00,48.72,48.74,48.71,48.71,5915.0,41.4304,41.4474,41.4218,41.4218,5915.0
2020-01-16 13:20:00,48.7,48.73,48.69,48.72,11169.0,41.4133,41.4389,41.4048,41.4304,11169.0
2020-01-16 13:30:00,48.72,48.85,48.72,48.84,15675.0,41.4304,41.5409,41.4304,41.5324,15675.0
2020-01-16 13:40:00,48.83,48.87,48.83,48.85,9817.0,41.5239,41.5579,41.5239,41.5409,9817.0
2020-01-16 13:50:00,48.85,48.85,48.76,48.76,6654.0,41.5409,41.5409,41.4644,41.4644,6654.0
2020-01-16 14:00:00,48.77,48.78,48.75,48.76,16054.0,41.4729,41.4814,41.4559,41.4644,16054.0
2020-01-16 14:10:00,48.76,48.82,48.76,48.81,5720.0,41.4644,41.5154,41.4644,41.5069,5720.0
2020-01-16 14:20:00,48.8,48.83,48.79,48.82,8752.0,41.4984,41.5239,41.4899,41.5154,8752.0
2020-01-16 14:30:00,48.83,48.84,48.78,48.79,8012.0,41.5239,41.5324,41.4814,41.4899,8012.0
2020-01-16 14:40:00,48.8,48.81,48.8,48.81,10129.0,41.4984,41.5069,41.4984,41.5069,10129.0
2020-01-16 14:50:00,48.81,48.86,48.8,48.84,26853.0,41.5069,41.5494,41.4984,41.5324,26853.0
2020-01-16 15:00:00,48.82,48.84,48.79,48.84,12529.0,41.5154,41.5324,41.4899,41.5324,12529.0
2020-01-16 15:10:00,48.84,48.86,48.84,48.85,23606.0,41.5324,41.5494,41.5324,41.5409,23606.0
2020-01-16 15:20:00,48.85,48.91,48.85,48.91,23052.0,41.5409,41.5919,41.5409,41.5919,23052.0
2020-01-16 15:30:00,48.9,48.94,48.85,48.92,42033.0,41.5834,41.6174,41.5409,41.6004,42033.0
2020-01-16 15:40:00,48.92,48.99,48.92,48.96,69843.0,41.6004,41.66,41.6004,41.6344,69843.0
2020-01-16 15:50:00,48.97,49.08,48.94,49.04,204011.0,41.6429,41.7365,41.6174,41.7025,204011.0
2020-01-17 09:30:00,49.31,49.53,49.29,49.31,51471.0,41.9321,42.1192,41.9151,41.9321,51471.0
2020-01-17 09:40:00,49.31,49.4,49.26,49.39,46002.0,41.9321,42.0086,41.8896,42.0001,46002.0
2020-01-17 09:50:00,49.4,49.46,49.22,49.26,48259.0,42.0086,42.0596,41.8555,41.8896,48259.0
2020-01-17 10:00:00,49.26,49.3,49.15,49.18,34932.0,41.8896,41.9236,41.796,41.8215,34932.0
2020-01-17 10:10:00,49.19,49.21,49.12,49.21,26800.0,41.83,41.847,41.7705,41.847,26800.0
2020-01-17 10:20:00,49.23,49.26,49.19,49.23,17049.0,41.864,41.8896,41.83,41.864,17049.0
2020-01-17 10:30:00,49.22,49.28,49.2,49.22,23160.0,41.8555,41.9066,41.8385,41.8555,23160.0
2020-01-17 10:40:00,49.19,49.21,49.11,49.11,13488.0,41.83,41.847,41.762,41.762,13488.0
2020-01-17 10:50:00,49.12,49.14,49.07,49.07,23281.0,41.7705,41.7875,41.728,41.728,23281.0
2020-01-17 11:00:00,49.06,49.14,49.03,49.07,33930.0,41.7195,41.7875,41.694,41.728,33930.0
2020-01-17 11:10:00,49.05,49.05,48.99,49.03,29888.0,41.711,41.711,41.66,41.694,29888.0
2020-01-17 11:20:00,49.02,49.02,48.97,49.02,16288.0,41.6855,41.6855,41.6429,41.6855,16288.0
2020-01-17 11:30:00,49.02,49.09,49.01,49.09,19571.0,41.6855,41.745,41.677,41.745,19571.0
2020-01-17 11:40:00,49.09,49.09,49.01,49.01,8598.0,41.745,41.745,41.677,41.677,8598.0
2020-01-17 11:50:00,49.02,49.03,48.98,48.99,13690.0,41.6855,41.694,41.6515,41.66,13690.0
2020-01-17 12:00:00,48.99,49.02,48.93,48.93,10681.0,41.66,41.6855,41.6089,41.6089,10681.0
2020-01-17 12:10:00,48.93,48.98,48.93,48.96,7371.0,41.6089,41.6515,41.6089,41.6344,7371.0
2020-01-17 12:20:00,48.96,48.97,48.95,48.96,11806.0,41.6344,41.6429,41.6259,41.6344,11806.0
2020-01-17 12:30:00,48.96,49.0,48.96,49.0,16939.0,41.6344,41.6685,41.6344,41.6685,16939.0
2020-01-17 12:40:00,48.99,48.99,48.94,48.95,8568.0,41.66,41.66,41.6174,41.6259,8568.0
2020-01-17 12:50:00,48.95,49.01,48.95,48.97,7980.0,41.6259,41.677,41.6259,41.6429,7980.0
2020-01-17 13:00:00,48.97,49.01,48.97,49.01,9600.0,41.6429,41.677,41.6429,41.677,9600.0
2020-01-17 13:10:00,49.02,49.03,48.96,48.98,9588.0,41.6855,41.694,41.6344,41.6515,9588.0
2020-01-17 13:20:00,48.99,48.99,48.94,48.96,8299.0,41.66,41.66,41.6174,41.6344,8299.0
2020-01-17 13:30:00,48.96,48.96,48.91,48.95,14851.0,41.6344,41.6344,41.5919,41.6259,14851.0
2020-01-17 13:40:00,48.95,48.96,48.92,48.94,5222.0,41.6259,41.6344,41.6004,41.6174,5222.0
2020-01-17 13:50:00,48.95,48.98,48.94,48.95,8513.0,41.6259,41.6515,41.6174,41.6259,8513.0
2020-01-17 14:00:00,48.95,48.99,48.95,48.97,9401.0,41.6259,41.66,41.6259,41.6429,9401.0
2020-01-17 14:10:00,48.97,48.99,48.95,48.96,8590.0,41.6429,41.66,41.6259,41.6344,8590.0
2020-01-17 14:20:00,48.97,49.0,48.94,49.0,14784.0,41.6429,41.6685,41.6174,41.6685,14784.0
2020-01-17 14:30:00,48.99,48.99,48.96,48.98,13497.0,41.66,41.66,41.6344,41.6515,13497.0
2020-01-17 14:40:00,48.97,48.97,48.92,48.96,9190.0,41.6429,41.6429,41.6004,41.6344,9190.0
2020-01-17 14:50:00,48.96,48.99,48.95,48.99,19915.0,41.6344,41.66,41.6259,41.66,19915.0
2020-01-17 15:00:00,48.98,48.99,48.88,48.88,11948.0,41.6515,41.66,41.5664,41.5664,11948.0
2020-01-17 15:10:00,48.88,48.95,48.88,48.92,21493.0,41.5664,41.6259,41.5664,41.6004,21493.0
2020-01-17 15:20:00,48.92,48.93,48.89,48.91,8996.0,41.6004,41.6089,41.5749,41.5919,8996.0
2020-01-17 15:30:00,48.92,49.02,48.92,49.01,26215.0,41.6004,41.6855,41.6004,41.677,26215.0
2020-01-17 15:40:00,49.02,49.07,49.02,49.04,42134.0,41.6855,41.728,41.6855,41.7025,42134.0
2020-01-17 15:50:00,49.04,49.09,48.98,49.03,190147.0,41.7025,41.745,41.6515,41.694,190147.0
2020-01-21 09:30:00,48.84,49.12,48.78,49.08,29765.0,41.5324,41.7705,41.4814,41.7365,29765.0
2020-01-21 09:40:00,49.09,49.18,49.03,49.14,20514.0,41.745,41.8215,41.694,41.7875,20514.0
2020-01-21 09:50:00,49.14,49.19,49.07,49.08,35990.0,41.7875,41.83,41.728,41.7365,35990.0
2020-01-21 10:00:00,49.08,49.12,49.01,49.1,24567.0,41.7365,41.7705,41.677,41.7535,24567.0
2020-01-21 10:10:00,49.09,49.14,49.01,49.03,15450.0,41.745,41.7875,41.677,41.694,15450.0
2020-01-21 10:20:00,49.02,49.02,48.92,48.93,10479.0,41.6855,41.6855,41.6004,41.6089,10479.0
2020-01-21 10:30:00,48.92,48.98,48.92,48.92,16760.0,41.6004,41.6515,41.6004,41.6004,16760.0
2020-01-21 10:40:00,48.92,48.99,48.92,48.96,8976.0,41.6004,41.66,41.6004,41.6344,8976.0
2020-01-21 10:50:00,48.95,48.96,48.88,48.88,11205.0,41.6259,41.6344,41.5664,41.5664,11205.0
2020-01-21 11:00:00,48.89,48.97,48.88,48.94,14291.0,41.5749,41.6429,41.5664,41.6174,14291.0
2020-01-21 11:10:00,48.94,49.0,48.93,48.97,17634.0,41.6174,41.6685,41.6089,41.6429,17634.0
2020-01-21 11:20:00,48.97,48.98,48.88,48.92,19466.0,41.6429,41.6515,41.5664,41.6004,19466.0
2020-01-21 11:30:00,48.93,48.97,48.9,48.97,11327.0,41.6089,41.6429,41.5834,41.6429,11327.0
2020-01-21 11:40:00,48.97,49.12,48.97,49.1,20842.0,41.6429,41.7705,41.6429,41.7535,20842.0
2020-01-21 11:50:00,49.11,49.14,49.11,49.11,5453.0,41.762,41.7875,41.762,41.762,5453.0
2020-01-21 12:00:00,49.11,49.16,49.1,49.15,10489.0,41.762,41.8045,41.7535,41.796,10489.0
2020-01-21 12:10:00,49.15,49.17,49.12,49.16,7643.0,41.796,41.813,41.7705,41.8045,7643.0
2020-01-21 12:20:00,49.15,49.15,49.1,49.1,4227.0,41.796,41.796,41.7535,41.7535,4227.0
2020-01-21 12:30:00,49.09,49.17,49.09,49.15,14893.0,41.745,41.813,41.745,41.796,14893.0
2020-01-21 12:40:00,49.14,49.14,49.09,49.1,4771.0,41.7875,41.7875,41.745,41.7535,4771.0
2020-01-21 12:50:00,49.1,49.12,49.07,49.07,4558.0,41.7535,41.7705,41.728,41.728,4558.0
2020-01-21 13:00:00,49.07,49.07,49.03,49.03,13497.0,41.728,41.728,41.694,41.694,13497.0
2020-01-21 13:10:00,49.02,49.03,48.92,48.93,7529.0,41.6855,41.694,41.6004,41.6089,7529.0
2020-01-21 13:20:00,48.91,48.97,48.9,48.97,11898.0,41.5919,41.6429,41.5834,41.6429,11898.0
2020-01-21 13:30:00,48.96,48.97,48.87,48.9,17407.0,41.6344,41.6429,41.5579,41.5834,17407.0
2020-01-21 13:40:00,48.9,48.97,48.86,48.86,15363.0,41.5834,41.6429,41.5494,41.5494,15363.0
2020-01-21 13:50:00,48.86,48.86,48.81,48.82,6977.0,41.5494,41.5494,41.5069,41.5154,6977.0
2020-01-21 14:00:00,48.82,48.83,48.78,48.8,11220.0,41.5154,41.5239,41.4814,41.4984,11220.0
2020-01-21 14:10:00,48.79,48.85,48.78,48.84,8700.0,41.4899,41.5409,41.4814,41.5324,8700.0
2020-01-21 14:20:00,48.84,48.84,48.76,48.76,10046.0,41.5324,41.5324,41.4644,41.4644,10046.0
2020-01-21 14:30:00,48.77,48.86,48.77,48.82,12489.0,41.4729,41.5494,41.4729,41.5154,12489.0
2020-01-21 14:40:00,48.81,48.83,48.77,48.78,8949.0,41.5069,41.5239,41.4729,41.4814,8949.0
2020-01-21 14:50:00,48.77,48.83,48.76,48.82,8874.0,41.4729,41.5239,41.4644,41.5154,8874.0
2020-01-21 15:00:00,48.82,48.88,48.82,48.87,26569.0,41.5154,41.5664,41.5154,41.5579,26569.0
2020-01-21 15:10:00,48.88,48.88,48.85,48.86,11276.0,41.5664,41.5664,41.5409,41.5494,11276.0
2020-01-21 15:20:00,48.85,48.85,48.8,48.82,15796.0,41.5409,41.5409,41.4984,41.5154,15796.0
2020-01-21 15:30:00,48.82,48.85,48.76,48.77,22706.0,41.5154,41.5409,41.4644,41.4729,22706.0
2020-01-21 15:40:00,48.77,48.79,48.73,48.73,21907.0,41.4729,41.4899,41.4389,41.4389,21907.0
2020-01-21 15:50:00,48.72,48.81,48.68,48.81,154391.0,41.4304,41.5069,41.3963,41.5069,154391.0
2020-01-22 09:30:00,49.25,49.32,49.18,49.27,30694.0,41.8811,41.9406,41.8215,41.8981,30694.0
2020-01-22 09:40:00,49.27,49.52,49.25,49.52,53880.0,41.8981,42.1107,41.8811,42.1107,53880.0
2020-01-22 09:50:00,49.51,49.52,49.41,49.48,38406.0,42.1022,42.1107,42.0171,42.0766,38406.0
2020-01-22 10:00:00,49.48,49.51,49.35,49.43,36928.0,42.0766,42.1022,41.9661,42.0341,36928.0
2020-01-22 10:10:00,49.42,49.45,49.38,49.45,32063.0,42.0256,42.0511,41.9916,42.0511,32063.0
2020-01-22 10:20:00,49.45,49.49,49.41,49.47,22935.0,42.0511,42.0851,42.0171,42.0681,22935.0
2020-01-22 10:30:00,49.46,49.46,49.37,49.4,13406.0,42.0596,42.0596,41.9831,42.0086,13406.0
2020-01-22 10:40:00,49.4,49.47,49.38,49.39,15306.0,42.0086,42.0681,41.9916,42.0001,15306.0
2020-01-22 10:50:00,49.39,49.39,49.34,49.34,7329.0,42.0001,42.0001,41.9576,41.9576,7329.0
2020-01-22 11:00:00,49.34,49.35,49.28,49.35,19759.0,41.9576,41.9661,41.9066,41.9661,19759.0
2020-01-22 11:10:00,49.35,49.38,49.24,49.26,21802.0,41.9661,41.9916,41.8725,41.8896,21802.0
2020-01-22 11:20:00,49.25,49.33,49.24,49.31,13114.0,41.8811,41.9491,41.8725,41.9321,13114.0
2020-01-22 11:30:00,49.3,49.31,49.26,49.31,12372.0,41.9236,41.9321,41.8896,41.9321,12372.0
2020-01-22 11:40:00,49.31,49.34,49.25,49.28,14909.0,41.9321,41.9576,41.8811,41.9066,14909.0
2020-01-22 11:50:00,49.27,49.29,49.23,49.28,15328.0,41.8981,41.9151,41.864,41.9066,15328.0
2020-01-22 12:00:00,49.28,49.29,49.24,49.28,13974.0,41.9066,41.9151,41.8725,41.9066,13974.0
2020-01-22 12:10:00,49.27,49.33,49.23,49.29,20086.0,41.8981,41.9491,41.864,41.9151,20086.0
2020-01-22 12:20:00,49.27,49.27,49.21,49.23,14572.0,41.8981,41.8981,41.847,41.864,14572.0
2020-01-22 12:30:00,49.21,49.26,49.21,49.26,10277.0,41.847,41.8896,41.847,41.8896,10277.0
2020-01-22 12:40:00,49.26,49.3,49.26,49.28,9494.0,41.8896,41.9236,41.8896,41.9066,9494.0
2020-01-22 12:50:00,49.28,49.28,49.22,49.22,11477.0,41.9066,41.9066,41.8555,41.8555,11477.0
2020-01-22 13:00:00,49.22,49.28,49.21,49.28,11719.0,41.8555,41.9066,41.847,41.9066,11719.0
2020-01-22 13:10:00,49.28,49.3,49.26,49.28,12691.0,41.9066,41.9236,41.8896,41.9066,12691.0
2020-01-22 13:20:00,49.27,49.35,49.27,49.35,14227.0,41.8981,41.9661,41.8981,41.9661,14227.0
2020-01-22 13:30:00,49.34,49.34,49.31,49.32,13460.0,41.9576,41.9576,41.9321,41.9406,13460.0
2020-01-22 13:40:00,49.31,49.31,49.23,49.23,15126.0,41.9321,41.9321,41.864,41.864,15126.0
2020-01-22 13:50:00,49.24,49.24,49.19,49.19,8655.0,41.8725,41.8725,41.83,41.83,8655.0
2020-01-22 14:00:00,49.19,49.21,49.17,49.21,11284.0,41.83,41.847,41.813,41.847,11284.0
2020-01-22 14:10:00,49.21,49.24,49.21,49.24,11622.0,41.847,41.8725,41.847,41.8725,11622.0
2020-01-22 14:20:00,49.24,49.28,49.24,49.27,14868.0,41.8725,41.9066,41.8725,41.8981,14868.0
2020-01-22 14:30:00,49.27,49.27,49.19,49.19,14151.0,41.8981,41.8981,41.83,41.83,14151.0
2020-01-22 14:40:00,49.18,49.19,49.16,49.17,15040.0,41.8215,41.83,41.8045,41.813,15040.0
2020-01-22 14:50:00,49.18,49.22,49.18,49.21,15123.0,41.8215,41.8555,41.8215,41.847,15123.0
2020-01-22 15:00:00,49.2,49.22,49.14,49.21,21546.0,41.8385,41.8555,41.7875,41.847,21546.0
2020-01-22 15:10:00,49.2,49.2,49.1,49.14,15245.0,41.8385,41.8385,41.7535,41.7875,15245.0
2020-01-22 15:20:00,49.14,49.14,49.04,49.06,23316.0,41.7875,41.7875,41.7025,41.7195,23316.0
2020-01-22 15:30:00,49.06,49.17,49.06,49.13,22055.0,41.7195,41.813,41.7195,41.779,22055.0
2020-01-22 15:40:00,49.12,49.15,49.07,49.13,33717.0,41.7705,41.796,41.728,41.779,33717.0
2020-01-22 15:50:00,49.13,49.15,49.06,49.06,81120.0,41.779,41.796,41.7195,41.7195,81120.0
2020-01-23 09:30:00,48.98,49.04,48.42,48.5,73421.0,41.6515,41.7025,41.1752,41.2433,73421.0
2020-01-23 09:40:00,48.51,48.62,48.48,48.59,38785.0,41.2518,41.3453,41.2263,41.3198,38785.0
2020-01-23 09:50:00,48.59,48.74,48.51,48.73,27587.0,41.3198,41.4474,41.2518,41.4389,27587.0
2020-01-23 10:00:00,48.75,48.97,48.74,48.97,24642.0,41.4559,41.6429,41.4474,41.6429,24642.0
2020-01-23 10:10:00,48.97,49.02,48.87,49.02,30456.0,41.6429,41.6855,41.5579,41.6855,30456.0
2020-01-23 10:20:00,49.05,49.08,48.96,49.06,29331.0,41.711,41.7365,41.6344,41.7195,29331.0
2020-01-23 10:30:00,49.06,49.17,49.06,49.13,27979.0,41.7195,41.813,41.7195,41.779,27979.0
2020-01-23 10:40:00,49.12,49.15,49.05,49.05,14937.0,41.7705,41.796,41.711,41.711,14937.0
2020-01-23 10:50:00,49.06,49.11,48.95,48.98,11329.0,41.7195,41.762,41.6259,41.6515,11329.0
2020-01-23 11:00:00,49.0,49.02,48.95,48.97,10273.0,41.6685,41.6855,41.6259,41.6429,10273.0
2020-01-23 11:10:00,48.97,48.98,48.88,48.89,12584.0,41.6429,41.6515,41.5664,41.5749,12584.0
2020-01-23 11:20:00,48.89,48.92,48.83,48.85,11498.0,41.5749,41.6004,41.5239,41.5409,11498.0
2020-01-23 11:30:00,48.86,48.97,48.86,48.92,8491.0,41.5494,41.6429,41.5494,41.6004,8491.0
2020-01-23 11:40:00,48.92,48.92,48.83,48.83,5139.0,41.6004,41.6004,41.5239,41.5239,5139.0
2020-01-23 11:50:00,48.83,48.92,48.81,48.91,10195.0,41.5239,41.6004,41.5069,41.5919,10195.0
2020-01-23 12:00:00,48.9,48.98,48.88,48.97,8996.0,41.5834,41.6515,41.5664,41.6429,8996.0
2020-01-23 12:10:00,48.97,49.04,48.97,49.01,6200.0,41.6429,41.7025,41.6429,41.677,6200.0
2020-01-23 12:20:00,48.99,49.05,48.98,49.04,6988.0,41.66,41.711,41.6515,41.7025,6988.0
2020-01-23 12:30:00,49.04,49.06,48.96,48.96,9726.0,41.7025,41.7195,41.6344,41.6344,9726.0
2020-01-23 12:40:00,48.96,48.97,48.9,48.92,17012.0,41.6344,41.6429,41.5834,41.6004,17012.0
2020-01-23 12:50:00,48.94,48.98,48.94,48.98,7049.0,41.6174,41.6515,41.6174,41.6515,7049.0
2020-01-23 13:00:00,48.99,49.02,48.96,48.99,7246.0,41.66,41.6855,41.6344,41.66,7246.0
2020-01-23 13:10:00,48.99,49.06,48.99,49.06,7841.0,41.66,41.7195,41.66,41.7195,7841.0
2020-01-23 13:20:00,49.06,49.14,49.04,49.09,9373.0,41.7195,41.7875,41.7025,41.745,9373.0
2020-01-23 13:30:00,49.07,49.09,49.05,49.07,8828.0,41.728,41.745,41.711,41.728,8828.0
2020-01-23 13:40:00,49.07,49.13,49.07,49.12,6886.0,41.728,41.779,41.728,41.7705,6886.0
2020-01-23 13:50:00,49.12,49.12,49.05,49.09,6986.0,41.7705,41.7705,41.711,41.745,6986.0
2020-01-23 14:00:00,49.1,49.15,49.09,49.13,11675.0,41.7535,41.796,41.745,41.779,11675.0
2020-01-23 14:10:00,49.13,49.14,49.1,49.14,5167.0,41.779,41.7875,41.7535,41.7875,5167.0
2020-01-23 14:20:00,49.14,49.14,49.09,49.1,7472.0,41.7875,41.7875,41.745,41.7535,7472.0
2020-01-23 14:30:00,49.1,49.12,49.08,49.08,9254.0,41.7535,41.7705,41.7365,41.7365,9254.0
2020-01-23 14:40:00,49.08,49.08,49.06,49.08,5500.0,41.7365,41.7365,41.7195,41.7365,5500.0
2020-01-23 14:50:00,49.08,49.11,49.07,49.09,8458.0,41.7365,41.762,41.728,41.745,8458.0
2020-01-23 15:00:00,49.09,49.09,49.04,49.07,12791.0,41.745,41.745,41.7025,41.728,12791.0
2020-01-23 15:10:00,49.07,49.07,49.04,49.05,11667.0,41.728,41.728,41.7025,41.711,11667.0
2020-01-23 15:20:00,49.06,49.11,49.01,49.03,56180.0,41.7195,41.762,41.677,41.694,56180.0
2020-01-23 15:30:00,49.03,49.1,49.01,49.01,29305.0,41.694,41.7535,41.677,41.677,29305.0
2020-01-23 15:40:00,49.03,49.06,49.0,49.01,14325.0,41.694,41.7195,41.6685,41.677,14325.0
2020-01-23 15:50:00,49.01,49.05,48.96,49.02,115185.0,41.677,41.711,41.6344,41.6855,115185.0
2020-01-24 09:30:00,49.27,49.46,49.25,49.28,30229.0,41.8981,42.0596,41.8811,41.9066,30229.0
2020-01-24 09:40:00,49.27,49.33,49.26,49.27,31829.0,41.8981,41.9491,41.8896,41.8981,31829.0
2020-01-24 09:50:00,49.27,49.34,49.2,49.34,27889.0,41.8981,41.9576,41.8385,41.9576,27889.0
2020-01-24 10:00:00,49.32,49.32,49.23,49.27,14821.0,41.9406,41.9406,41.864,41.8981,14821.0
2020-01-24 10:10:00,49.28,49.3,49.18,49.18,19289.0,41.9066,41.9236,41.8215,41.8215,19289.0
2020-01-24 10:20:00,49.18,49.18,49.1,49.11,18858.0,41.8215,41.8215,41.7535,41.762,18858.0
2020-01-24 10:30:00,49.1,49.15,49.05,49.11,15281.0,41.7535,41.796,41.711,41.762,15281.0
2020-01-24 10:40:00,49.11,49.11,49.05,49.06,13186.0,41.762,41.762,41.711,41.7195,13186.0
2020-01-24 10:50:00,49.06,49.14,49.06,49.13,6710.0,41.7195,41.7875,41.7195,41.779,6710.0
2020-01-24 11:00:00,49.12,49.21,49.11,49.21,14604.0,41.7705,41.847,41.762,41.847,14604.0
2020-01-24 11:10:00,49.2,49.22,49.03,49.06,25118.0,41.8385,41.8555,41.694,41.7195,25118.0
2020-01-24 11:20:00,49.06,49.1,49.03,49.08,17192.0,41.7195,41.7535,41.694,41.7365,17192.0
2020-01-24 11:30:00,49.09,49.13,49.0,49.1,9187.0,41.745,41.779,41.6685,41.7535,9187.0
2020-01-24 11:40:00,49.09,49.09,48.98,49.03,16327.0,41.745,41.745,41.6515,41.694,16327.0
2020-01-24 11:50:00,49.02,49.09,48.98,49.01,8200.0,41.6855,41.745,41.6515,41.677,8200.0
2020-01-24 12:00:00,49.0,49.04,48.97,48.99,12101.0,41.6685,41.7025,41.6429,41.66,12101.0
2020-01-24 12:10:00,48.98,49.02,48.85,48.86,53295.0,41.6515,41.6855,41.5409,41.5494,53295.0
2020-01-24 12:20:00,48.87,48.95,48.84,48.91,14245.0,41.5579,41.6259,41.5324,41.5919,14245.0
2020-01-24 12:30:00,48.91,48.97,48.9,48.96,10239.0,41.5919,41.6429,41.5834,41.6344,10239.0
2020-01-24 12:40:00,48.96,49.06,48.96,49.06,27795.0,41.6344,41.7195,41.6344,41.7195,27795.0
2020-01-24 12:50:00,49.05,49.07,49.02,49.05,13287.0,41.711,41.728,41.6855,41.711,13287.0
2020-01-24 13:00:00,49.04,49.04,48.93,49.02,10292.0,41.7025,41.7025,41.6089,41.6855,10292.0
2020-01-24 13:10:00,49.01,49.02,48.89,48.89,5883.0,41.677,41.6855,41.5749,41.5749,5883.0
2020-01-24 13:20:00,48.88,48.93,48.82,48.82,37878.0,41.5664,41.6089,41.5154,41.5154,37878.0
2020-01-24 13:30:00,48.81,48.82,48.76,48.79,16783.0,41.5069,41.5154,41.4644,41.4899,16783.0
2020-01-24 13:40:00,48.78,48.81,48.69,48.7,10950.0,41.4814,41.5069,41.4048,41.4133,10950.0
2020-01-24 13:50:00,48.71,48.77,48.69,48.77,11543.0,41.4218,41.4729,41.4048,41.4729,11543.0
2020-01-24 14:00:00,48.77,48.77,48.68,48.71,13346.0,41.4729,41.4729,41.3963,41.4218,13346.0
2020-01-24 14:10:00,48.7,48.71,48.61,48.62,16024.0,41.4133,41.4218,41.3368,41.3453,16024.0
2020-01-24 14:20:00,48.62,48.64,48.55,48.57,19997.0,41.3453,41.3623,41.2858,41.3028,19997.0
2020-01-24 14:30:00,48.6,48.7,48.6,48.65,17925.0,41.3283,41.4133,41.3283,41.3708,17925.0
2020-01-24 14:40:00,48.66,48.68,48.6,48.66,13758.0,41.3793,41.3963,41.3283,41.3793,13758.0
2020-01-24 14:50:00,48.69,48.82,48.67,48.82,18318.0,41.4048,41.5154,41.3878,41.5154,18318.0
2020-01-24 15:00:00,48.83,48.93,48.83,48.88,31182.0,41.5239,41.6089,41.5239,41.5664,31182.0
2020-01-24 15:10:00,48.9,48.94,48.87,48.92,16419.0,41.5834,41.6174,41.5579,41.6004,16419.0
2020-01-24 15:20:00,48.92,48.99,48.92,48.92,26370.0,41.6004,41.66,41.6004,41.6004,26370.0
2020-01-24 15:30:00,48.92,48.92,48.79,48.79,41862.0,41.6004,41.6004,41.4899,41.4899,41862.0
2020-01-24 15:40:00,48.8,48.85,48.73,48.83,40364.0,41.4984,41.5409,41.4389,41.5239,40364.0
2020-01-24 15:50:00,48.83,48.91,48.76,48.87,94562.0,41.5239,41.5919,41.4644,41.5579,94562.0
2020-01-27 09:30:00,47.86,48.06,47.6,47.62,41729.0,40.699,40.8691,40.4779,40.4949,41729.0
2020-01-27 09:40:00,47.62,47.63,47.48,47.57,36790.0,40.4949,40.5034,40.3759,40.4524,36790.0
2020-01-27 09:50:00,47.58,47.62,47.46,47.56,36187.0,40.4609,40.4949,40.3589,40.4439,36187.0
2020-01-27 10:00:00,47.56,47.57,47.37,47.46,37525.0,40.4439,40.4524,40.2823,40.3589,37525.0
2020-01-27 10:10:00,47.47,47.57,47.45,47.49,24763.0,40.3674,40.4524,40.3504,40.3844,24763.0
2020-01-27 10:20:00,47.5,47.75,47.49,47.71,28061.0,40.3929,40.6055,40.3844,40.5715,28061.0
2020-01-27 10:30:00,47.71,47.71,47.59,47.62,21596.0,40.5715,40.5715,40.4694,40.4949,21596.0
2020-01-27 10:40:00,47.62,47.62,47.47,47.51,20006.0,40.4949,40.4949,40.3674,40.4014,20006.0
2020-01-27 10:50:00,47.52,47.53,47.41,47.5,39340.0,40.4099,40.4184,40.3164,40.3929,39340.0
2020-01-27 11:00:00,47.49,47.49,47.45,47.47,18010.0,40.3844,40.3844,40.3504,40.3674,18010.0
2020-01-27 11:10:00,47.47,47.47,47.34,47.34,17269.0,40.3674,40.3674,40.2568,40.2568,17269.0
2020-01-27 11:20:00,47.33,47.37,47.27,47.35,27894.0,40.2483,40.2823,40.1973,40.2653,27894.0
2020-01-27 11:30:00,47.35,47.5,47.33,47.46,40729.0,40.2653,40.3929,40.2483,40.3589,40729.0
2020-01-27 11:40:00,47.47,47.57,47.46,47.5,32042.0,40.3674,40.4524,40.3589,40.3929,32042.0
2020-01-27 11:50:00,47.49,47.57,47.49,47.53,24133.0,40.3844,40.4524,40.3844,40.4184,24133.0
2020-01-27 12:00:00,47.52,47.62,47.5,47.62,13288.0,40.4099,40.4949,40.3929,40.4949,13288.0
2020-01-27 12:10:00,47.63,47.67,47.61,47.65,13179.0,40.5034,40.5375,40.4864,40.5204,13179.0
2020-01-27 12:20:00,47.66,47.71,47.62,47.64,12333.0,40.529,40.5715,40.4949,40.5119,12333.0
2020-01-27 12:30:00,47.64,47.67,47.62,47.64,9490.0,40.5119,40.5375,40.4949,40.5119,9490.0
2020-01-27 12:40:00,47.62,47.67,47.62,47.66,12084.0,40.4949,40.5375,40.4949,40.529,12084.0
2020-01-27 12:50:00,47.63,47.64,47.57,47.61,19398.0,40.5034,40.5119,40.4524,40.4864,19398.0
2020-01-27 13:00:00,47.6,47.71,47.6,47.66,17877.0,40.4779,40.5715,40.4779,40.529,17877.0
2020-01-27 13:10:00,47.65,47.74,47.64,47.74,11143.0,40.5204,40.597,40.5119,40.597,11143.0
2020-01-27 13:20:00,47.74,47.78,47.69,47.69,25624.0,40.597,40.631,40.5545,40.5545,25624.0
2020-01-27 13:30:00,47.68,47.69,47.6,47.65,38772.0,40.546,40.5545,40.4779,40.5204,38772.0
2020-01-27 13:40:00,47.65,47.65,47.58,47.62,24427.0,40.5204,40.5204,40.4609,40.4949,24427.0
2020-01-27 13:50:00,47.62,47.63,47.56,47.58,12131.0,40.4949,40.5034,40.4439,40.4609,12131.0
2020-01-27 14:00:00,47.59,47.59,47.5,47.52,14768.0,40.4694,40.4694,40.3929,40.4099,14768.0
2020-01-27 14:10:00,47.51,47.64,47.51,47.64,20551.0,40.4014,40.5119,40.4014,40.5119,20551.0
2020-01-27 14:20:00,47.62,47.68,47.59,47.68,19463.0,40.4949,40.546,40.4694,40.546,19463.0
2020-01-27 14:30:00,47.67,47.7,47.64,47.68,19556.0,40.5375,40.563,40.5119,40.546,19556.0
2020-01-27 14:40:00,47.68,47.7,47.59,47.59,20797.0,40.546,40.563,40.4694,40.4694,20797.0
2020-01-27 14:50:00,47.57,47.63,47.48,47.55,22632.0,40.4524,40.5034,40.3759,40.4354,22632.0
2020-01-27 15:00:00,47.53,47.57,47.52,47.54,11940.0,40.4184,40.4524,40.4099,40.4269,11940.0
2020-01-27 15:10:00,47.54,47.63,47.51,47.62,21050.0,40.4269,40.5034,40.4014,40.4949,21050.0
2020-01-27 15:20:00,47.63,47.65,47.61,47.64,24931.0,40.5034,40.5204,40.4864,40.5119,24931.0
2020-01-27 15:30:00,47.64,47.64,47.52,47.55,30820.0,40.5119,40.5119,40.4099,40.4354,30820.0
2020-01-27 15:40:00,47.56,47.58,47.48,47.49,50458.0,40.4439,40.4609,40.3759,40.3844,50458.0
2020-01-27 15:50:00,47.49,47.55,47.47,47.48,115435.0,40.3844,40.4354,40.3674,40.3759,115435.0
2020-01-28 09:30:00,47.63,47.89,47.54,47.63,23911.0,40.5034,40.7245,40.4269,40.5034,23911.0
2020-01-28 09:40:00,47.63,47.63,47.51,47.6,30735.0,40.5034,40.5034,40.4014,40.4779,30735.0
2020-01-28 09:50:00,47.6,47.65,47.52,47.54,25382.0,40.4779,40.5204,40.4099,40.4269,25382.0
2020-01-28 10:00:00,47.54,47.7,47.54,47.7,22617.0,40.4269,40.563,40.4269,40.563,22617.0
2020-01-28 10:10:00,47.7,47.77,47.66,47.75,21169.0,40.563,40.6225,40.529,40.6055,21169.0
2020-01-28 10:20:00,47.76,47.87,47.71,47.81,27049.0,40.614,40.7075,40.5715,40.6565,27049.0
2020-01-28 10:30:00,47.81,47.85,47.78,47.82,19833.0,40.6565,40.6905,40.631,40.665,19833.0
2020-01-28 10:40:00,47.83,47.95,47.83,47.93,15619.0,40.6735,40.7756,40.6735,40.7586,15619.0
2020-01-28 10:50:00,47.92,47.95,47.87,47.89,17620.0,40.7501,40.7756,40.7075,40.7245,17620.0
2020-01-28 11:00:00,47.89,47.92,47.76,47.77,9064.0,40.7245,40.7501,40.614,40.6225,9064.0
2020-01-28 11:10:00,47.76,47.82,47.74,47.8,10686.0,40.614,40.665,40.597,40.648,10686.0
2020-01-28 11:20:00,47.8,47.86,47.78,47.86,12799.0,40.648,40.699,40.631,40.699,12799.0
2020-01-28 11:30:00,47.82,47.85,47.8,47.81,7240.0,40.665,40.6905,40.648,40.6565,7240.0
2020-01-28 11:40:00,47.81,47.81,47.75,47.77,14408.0,40.6565,40.6565,40.6055,40.6225,14408.0
2020-01-28 11:50:00,47.77,47.88,47.77,47.87,9920.0,40.6225,40.716,40.6225,40.7075,9920.0
2020-01-28 12:00:00,47.85,47.87,47.83,47.86,8714.0,40.6905,40.7075,40.6735,40.699,8714.0
2020-01-28 12:10:00,47.88,47.9,47.83,47.9,15831.0,40.716,40.733,40.6735,40.733,15831.0
2020-01-28 12:20:00,47.91,47.94,47.88,47.9,15042.0,40.7415,40.7671,40.716,40.733,15042.0
2020-01-28 12:30:00,47.91,47.92,47.87,47.87,12127.0,40.7415,40.7501,40.7075,40.7075,12127.0
2020-01-28 12:40:00,47.87,47.9,47.85,47.87,10518.0,40.7075,40.733,40.6905,40.7075,10518.0
2020-01-28 12:50:00,47.87,47.88,47.83,47.87,13911.0,40.7075,40.716,40.6735,40.7075,13911.0
2020-01-28 13:00:00,47.87,47.87,47.8,47.8,7832.0,40.7075,40.7075,40.648,40.648,7832.0
2020-01-28 13:10:00,47.8,47.86,47.8,47.85,8000.0,40.648,40.699,40.648,40.6905,8000.0
2020-01-28 13:20:00,47.86,47.88,47.84,47.85,6333.0,40.699,40.716,40.682,40.6905,6333.0
2020-01-28 13:30:00,47.85,47.87,47.78,47.79,9363.0,40.6905,40.7075,40.631,40.6395,9363.0
2020-01-28 13:40:00,47.78,47.83,47.78,47.83,5739.0,40.631,40.6735,40.631,40.6735,5739.0
2020-01-28 13:50:00,47.82,47.87,47.82,47.86,7534.0,40.665,40.7075,40.665,40.699,7534.0
2020-01-28 14:00:00,47.86,47.92,47.86,47.9,9684.0,40.699,40.7501,40.699,40.733,9684.0
2020-01-28 14:10:00,47.91,47.92,47.83,47.85,14538.0,40.7415,40.7501,40.6735,40.6905,14538.0
2020-01-28 14:20:00,47.84,47.88,47.8,47.83,8235.0,40.682,40.716,40.648,40.6735,8235.0
2020-01-28 14:30:00,47.82,47.89,47.81,47.86,8489.0,40.665,40.7245,40.6565,40.699,8489.0
2020-01-28 14:40:00,47.88,47.91,47.87,47.89,9944.0,40.716,40.7415,40.7075,40.7245,9944.0
2020-01-28 14:50:00,47.88,47.9,47.84,47.84,14746.0,40.716,40.733,40.682,40.682,14746.0
2020-01-28 15:00:00,47.84,47.84,47.81,47.81,9976.0,40.682,40.682,40.6565,40.6565,9976.0
2020-01-28 15:10:00,47.81,47.81,47.78,47.81,8012.0,40.6565,40.6565,40.631,40.6565,8012.0
2020-01-28 15:20:00,47.82,47.86,47.82,47.86,5974.0,40.665,40.699,40.665,40.699,5974.0
2020-01-28 15:30:00,47.88,47.88,47.78,47.78,17504.0,40.716,40.716,40.631,40.631,17504.0
2020-01-28 15:40:00,47.79,47.84,47.78,47.84,18325.0,40.6395,40.682,40.631,40.682,18325.0
2020-01-28 15:50:00,47.83,47.83,47.74,47.76,74170.0,40.6735,40.6735,40.597,40.614,74170.0
2020-01-29 09:30:00,47.91,47.91,47.65,47.67,27042.0,40.7415,40.7415,40.5204,40.5375,27042.0
2020-01-29 09:40:00,47.71,47.76,47.66,47.7,22479.0,40.5715,40.614,40.529,40.563,22479.0
2020-01-29 09:50:00,47.68,47.69,47.52,47.52,27315.0,40.546,40.5545,40.4099,40.4099,27315.0
2020-01-29 10:00:00,47.5,47.51,47.31,47.33,31012.0,40.3929,40.4014,40.2313,40.2483,31012.0
2020-01-29 10:10:00,47.32,47.41,47.31,47.33,27776.0,40.2398,40.3164,40.2313,40.2483,27776.0
2020-01-29 10:20:00,47.32,47.44,47.32,47.41,27637.0,40.2398,40.3419,40.2398,40.3164,27637.0
2020-01-29 10:30:00,47.4,47.46,47.37,47.45,33202.0,40.3079,40.3589,40.2823,40.3504,33202.0
2020-01-29 10:40:00,47.45,47.48,47.4,47.46,18703.0,40.3504,40.3759,40.3079,40.3589,18703.0
2020-01-29 10:50:00,47.47,47.51,47.45,47.45,12216.0,40.3674,40.4014,40.3504,40.3504,12216.0
2020-01-29 11:00:00,47.45,47.47,47.39,47.41,17498.0,40.3504,40.3674,40.2994,40.3164,17498.0
2020-01-29 11:10:00,47.41,47.41,47.35,47.35,21269.0,40.3164,40.3164,40.2653,40.2653,21269.0
2020-01-29 11:20:00,47.34,47.43,47.32,47.43,21789.0,40.2568,40.3334,40.2398,40.3334,21789.0
2020-01-29 11:30:00,47.41,47.42,47.35,47.37,5698.0,40.3164,40.3249,40.2653,40.2823,5698.0
2020-01-29 11:40:00,47.37,47.39,47.33,47.37,4900.0,40.2823,40.2994,40.2483,40.2823,4900.0
2020-01-29 11:50:00,47.36,47.42,47.34,47.38,7750.0,40.2738,40.3249,40.2568,40.2908,7750.0
2020-01-29 12:00:00,47.38,47.42,47.38,47.4,7772.0,40.2908,40.3249,40.2908,40.3079,7772.0
2020-01-29 12:10:00,47.4,47.43,47.39,47.42,12603.0,40.3079,40.3334,40.2994,40.3249,12603.0
2020-01-29 12:20:00,47.42,47.46,47.41,47.45,14854.0,40.3249,40.3589,40.3164,40.3504,14854.0
2020-01-29 12:30:00,47.43,47.43,47.39,47.41,10579.0,40.3334,40.3334,40.2994,40.3164,10579.0
2020-01-29 12:40:00,47.41,47.42,47.39,47.4,10162.0,40.3164,40.3249,40.2994,40.3079,10162.0
2020-01-29 12:50:00,47.39,47.4,47.37,47.37,9444.0,40.2994,40.3079,40.2823,40.2823,9444.0
2020-01-29 13:00:00,47.36,47.37,47.32,47.33,7632.0,40.2738,40.2823,40.2398,40.2483,7632.0
2020-01-29 13:10:00,47.32,47.35,47.31,47.35,12975.0,40.2398,40.2653,40.2313,40.2653,12975.0
2020-01-29 13:20:00,47.35,47.37,47.35,47.37,12568.0,40.2653,40.2823,40.2653,40.2823,12568.0
2020-01-29 13:30:00,47.37,47.4,47.36,47.39,19194.0,40.2823,40.3079,40.2738,40.2994,19194.0
2020-01-29 13:40:00,47.38,47.38,47.35,47.36,9517.0,40.2908,40.2908,40.2653,40.2738,9517.0
2020-01-29 13:50:00,47.35,47.38,47.32,47.37,13390.0,40.2653,40.2908,40.2398,40.2823,13390.0
2020-01-29 14:00:00,47.38,47.41,47.33,47.33,16762.0,40.2908,40.3164,40.2483,40.2483,16762.0
2020-01-29 14:10:00,47.34,47.34,47.31,47.32,16439.0,40.2568,40.2568,40.2313,40.2398,16439.0
2020-01-29 14:20:00,47.33,47.35,47.31,47.32,15341.0,40.2483,40.2653,40.2313,40.2398,15341.0
2020-01-29 14:30:00,47.33,47.35,47.3,47.32,20317.0,40.2483,40.2653,40.2228,40.2398,20317.0
2020-01-29 14:40:00,47.32,47.32,47.25,47.27,24075.0,40.2398,40.2398,40.1803,40.1973,24075.0
2020-01-29 14:50:00,47.26,47.26,47.2,47.2,10018.0,40.1888,40.1888,40.1378,40.1378,10018.0
2020-01-29 15:00:00,47.2,47.21,47.12,47.16,20286.0,40.1378,40.1463,40.0698,40.1038,20286.0
2020-01-29 15:10:00,47.16,47.16,46.97,47.03,31288.0,40.1038,40.1038,39.9422,39.9932,31288.0
2020-01-29 15:20:00,47.02,47.1,46.93,47.1,23589.0,39.9847,40.0527,39.9082,40.0527,23589.0
2020-01-29 15:30:00,47.1,47.18,47.07,47.12,29433.0,40.0527,40.1208,40.0272,40.0698,29433.0
2020-01-29 15:40:00,47.11,47.17,47.04,47.15,48212.0,40.0612,40.1123,40.0017,40.0953,48212.0
2020-01-29 15:50:00,47.15,47.17,47.03,47.06,77528.0,40.0953,40.1123,39.9932,40.0187,77528.0
2020-01-30 09:30:00,46.52,46.87,46.45,46.81,28866.0,39.5595,39.8572,39.5,39.8061,28866.0
2020-01-30 09:40:00,46.82,46.85,46.63,46.66,20251.0,39.8146,39.8401,39.6531,39.6786,20251.0
2020-01-30 09:50:00,46.66,46.68,46.54,46.56,25057.0,39.6786,39.6956,39.5765,39.5935,25057.0
2020-01-30 10:00:00,46.56,46.73,46.45,46.71,67144.0,39.5935,39.7381,39.5,39.7211,67144.0
2020-01-30 10:10:00,46.71,46.79,46.63,46.65,26382.0,39.7211,39.7891,39.6531,39.6701,26382.0
2020-01-30 10:20:00,46.66,46.73,46.64,46.65,30959.0,39.6786,39.7381,39.6616,39.6701,30959.0
2020-01-30 10:30:00,46.65,46.65,46.51,46.51,26010.0,39.6701,39.6701,39.551,39.551,26010.0
2020-01-30 10:40:00,46.51,46.51,46.37,46.4,17065.0,39.551,39.551,39.432,39.4575,17065.0
2020-01-30 10:50:00,46.4,46.4,46.28,46.28,22787.0,39.4575,39.4575,39.3554,39.3554,22787.0
2020-01-30 11:00:00,46.28,46.41,46.26,46.37,19007.0,39.3554,39.466,39.3384,39.432,19007.0
2020-01-30 11:10:00,46.41,46.54,46.41,46.54,12600.0,39.466,39.5765,39.466,39.5765,12600.0
2020-01-30 11:20:00,46.54,46.66,46.52,46.61,13918.0,39.5765,39.6786,39.5595,39.6361,13918.0
2020-01-30 11:30:00,46.62,46.63,46.54,46.55,17375.0,39.6446,39.6531,39.5765,39.585,17375.0
2020-01-30 11:40:00,46.56,46.66,46.56,46.62,13008.0,39.5935,39.6786,39.5935,39.6446,13008.0
2020-01-30 11:50:00,46.62,46.71,46.61,46.61,11920.0,39.6446,39.7211,39.6361,39.6361,11920.0
2020-01-30 12:00:00,46.61,46.64,46.58,46.58,8198.0,39.6361,39.6616,39.6105,39.6105,8198.0
2020-01-30 12:10:00,46.58,46.6,46.56,46.6,9163.0,39.6105,39.6276,39.5935,39.6276,9163.0
2020-01-30 12:20:00,46.6,46.63,46.49,46.49,14762.0,39.6276,39.6531,39.534,39.534,14762.0
2020-01-30 12:30:00,46.49,46.54,46.39,46.42,30268.0,39.534,39.5765,39.449,39.4745,30268.0
2020-01-30 12:40:00,46.42,46.46,46.39,46.39,22491.0,39.4745,39.5085,39.449,39.449,22491.0
2020-01-30 12:50:00,46.4,46.48,46.4,46.42,9816.0,39.4575,39.5255,39.4575,39.4745,9816.0
2020-01-30 13:00:00,46.43,46.51,46.42,46.43,7424.0,39.483,39.551,39.4745,39.483,7424.0
2020-01-30 13:10:00,46.44,46.5,46.41,46.41,8405.0,39.4915,39.5425,39.466,39.466,8405.0
2020-01-30 13:20:00,46.41,46.46,46.39,46.46,9320.0,39.466,39.5085,39.449,39.5085,9320.0
2020-01-30 13:30:00,46.46,46.53,46.44,46.44,11136.0,39.5085,39.568,39.4915,39.4915,11136.0
2020-01-30 13:40:00,46.44,46.47,46.42,46.43,10006.0,39.4915,39.517,39.4745,39.483,10006.0
2020-01-30 13:50:00,46.42,46.46,46.4,46.43,13286.0,39.4745,39.5085,39.4575,39.483,13286.0
2020-01-30 14:00:00,46.43,46.48,46.42,46.48,10852.0,39.483,39.5255,39.4745,39.5255,10852.0
2020-01-30 14:10:00,46.48,46.51,46.48,46.51,16848.0,39.5255,39.551,39.5255,39.551,16848.0
2020-01-30 14:20:00,46.51,46.53,46.51,46.51,7951.0,39.551,39.568,39.551,39.551,7951.0
2020-01-30 14:30:00,46.51,46.53,46.49,46.52,11116.0,39.551,39.568,39.534,39.5595,11116.0
2020-01-30 14:40:00,46.52,46.78,46.52,46.7,83615.0,39.5595,39.7806,39.5595,39.7126,83615.0
2020-01-30 14:50:00,46.74,46.81,46.61,46.77,17069.0,39.7466,39.8061,39.6361,39.7721,17069.0
2020-01-30 15:00:00,46.78,46.92,46.76,46.82,28268.0,39.7806,39.8997,39.7636,39.8146,28268.0
2020-01-30 15:10:00,46.84,46.94,46.81,46.91,14255.0,39.8316,39.9167,39.8061,39.8912,14255.0
2020-01-30 15:20:00,46.92,47.05,46.92,46.98,27258.0,39.8997,40.0102,39.8997,39.9507,27258.0
2020-01-30 15:30:00,46.98,47.04,46.96,47.04,15962.0,39.9507,40.0017,39.9337,40.0017,15962.0
2020-01-30 15:40:00,47.04,47.2,47.03,47.19,35488.0,40.0017,40.1378,39.9932,40.1293,35488.0
2020-01-30 15:50:00,47.19,47.26,47.16,47.24,60097.0,40.1293,40.1888,40.1038,40.1718,60097.0
2020-01-31 09:30:00,46.91,46.97,46.65,46.82,26301.0,39.8912,39.9422,39.6701,39.8146,26301.0
2020-01-31 09:40:00,46.8,46.83,46.6,46.68,24139.0,39.7976,39.8231,39.6276,39.6956,24139.0
2020-01-31 09:50:00,46.68,46.72,46.58,46.68,24310.0,39.6956,39.7296,39.6105,39.6956,24310.0
2020-01-31 10:00:00,46.66,46.68,46.43,46.46,27675.0,39.6786,39.6956,39.483,39.5085,27675.0
2020-01-31 10:10:00,46.46,46.54,46.38,46.43,24980.0,39.5085,39.5765,39.4405,39.483,24980.0
2020-01-31 10:20:00,46.44,46.47,46.31,46.31,28087.0,39.4915,39.517,39.3809,39.3809,28087.0
2020-01-31 10:30:00,46.3,46.42,46.3,46.33,21662.0,39.3724,39.4745,39.3724,39.398,21662.0
2020-01-31 10:40:00,46.32,46.43,46.29,46.32,20190.0,39.3894,39.483,39.3639,39.3894,20190.0
2020-01-31 10:50:00,46.31,46.32,46.24,46.29,17900.0,39.3809,39.3894,39.3214,39.3639,17900.0
2020-01-31 11:00:00,46.28,46.33,46.22,46.22,13921.0,39.3554,39.398,39.3044,39.3044,13921.0
2020-01-31 11:10:00,46.22,46.31,46.07,46.24,21501.0,39.3044,39.3809,39.1769,39.3214,21501.0
2020-01-31 11:20:00,46.24,46.24,46.07,46.09,20049.0,39.3214,39.3214,39.1769,39.1939,20049.0
2020-01-31 11:30:00,46.09,46.21,46.05,46.11,21024.0,39.1939,39.2959,39.1598,39.2109,21024.0
2020-01-31 11:40:00,46.11,46.29,46.11,46.23,21369.0,39.2109,39.3639,39.2109,39.3129,21369.0
2020-01-31 11:50:00,46.23,46.44,46.2,46.44,22449.0,39.3129,39.4915,39.2874,39.4915,22449.0
2020-01-31 12:00:00,46.42,46.43,46.25,46.27,13850.0,39.4745,39.483,39.3299,39.3469,13850.0
2020-01-31 12:10:00,46.27,46.32,46.2,46.23,14891.0,39.3469,39.3894,39.2874,39.3129,14891.0
2020-01-31 12:20:00,46.24,46.29,46.17,46.28,10282.0,39.3214,39.3639,39.2619,39.3554,10282.0
2020-01-31 12:30:00,46.26,46.26,46.07,46.1,17419.0,39.3384,39.3384,39.1769,39.2024,17419.0
2020-01-31 12:40:00,46.1,46.21,46.04,46.04,22283.0,39.2024,39.2959,39.1513,39.1513,22283.0
2020-01-31 12:50:00,46.04,46.12,45.99,46.12,20498.0,39.1513,39.2194,39.1088,39.2194,20498.0
2020-01-31 13:00:00,46.12,46.22,46.12,46.14,18892.0,39.2194,39.3044,39.2194,39.2364,18892.0
2020-01-31 13:10:00,46.14,46.19,46.13,46.14,19576.0,39.2364,39.2789,39.2279,39.2364,19576.0
2020-01-31 13:20:00,46.14,46.18,46.05,46.1,21253.0,39.2364,39.2704,39.1598,39.2024,21253.0
2020-01-31 13:30:00,46.08,46.12,46.04,46.07,14547.0,39.1854,39.2194,39.1513,39.1769,14547.0
2020-01-31 13:40:00,46.07,46.09,46.01,46.07,13842.0,39.1769,39.1939,39.1258,39.1769,13842.0
2020-01-31 13:50:00,46.04,46.12,46.03,46.12,8699.0,39.1513,39.2194,39.1428,39.2194,8699.0
2020-01-31 14:00:00,46.13,46.18,46.12,46.16,17442.0,39.2279,39.2704,39.2194,39.2534,17442.0
2020-01-31 14:10:00,46.16,46.19,46.1,46.13,13802.0,39.2534,39.2789,39.2024,39.2279,13802.0
2020-01-31 14:20:00,46.13,46.13,46.02,46.05,14124.0,39.2279,39.2279,39.1343,39.1598,14124.0
2020-01-31 14:30:00,46.05,46.18,46.03,46.13,19993.0,39.1598,39.2704,39.1428,39.2279,19993.0
2020-01-31 14:40:00,46.13,46.14,46.07,46.07,13237.0,39.2279,39.2364,39.1769,39.1769,13237.0
2020-01-31 14:50:00,46.07,46.13,46.06,46.1,16455.0,39.1769,39.2279,39.1684,39.2024,16455.0
2020-01-31 15:00:00,46.1,46.15,46.05,46.06,17025.0,39.2024,39.2449,39.1598,39.1684,17025.0
2020-01-31 15:10:00,46.07,46.07,46.01,46.04,29086.0,39.1769,39.1769,39.1258,39.1513,29086.0
2020-01-31 15:20:00,46.05,46.08,45.97,45.97,28260.0,39.1598,39.1854,39.0918,39.0918,28260.0
2020-01-31 15:30:00,45.97,46.0,45.88,45.88,26729.0,39.0918,39.1173,39.0153,39.0153,26729.0
2020-01-31 15:40:00,45.89,46.04,45.85,45.94,71613.0,39.0238,39.1513,38.9898,39.0663,71613.0
2020-01-31 15:50:00,45.94,46.06,45.93,45.95,95685.0,39.0663,39.1684,39.0578,39.0748,95685.0
2020-02-03 09:30:00,46.35,46.61,46.22,46.52,48291.0,39.415,39.6361,39.3044,39.5595,48291.0
2020-02-03 09:40:00,46.51,46.61,46.4,46.6,34762.0,39.551,39.6361,39.4575,39.6276,34762.0
2020-02-03 09:50:00,46.61,46.67,46.52,46.56,28349.0,39.6361,39.6871,39.5595,39.5935,28349.0
2020-02-03 10:00:00,46.61,46.81,46.59,46.65,36994.0,39.6361,39.8061,39.6191,39.6701,36994.0
2020-02-03 10:10:00,46.65,46.71,46.61,46.67,17751.0,39.6701,39.7211,39.6361,39.6871,17751.0
2020-02-03 10:20:00,46.66,46.82,46.63,46.8,28560.0,39.6786,39.8146,39.6531,39.7976,28560.0
2020-02-03 10:30:00,46.79,46.81,46.72,46.74,25706.0,39.7891,39.8061,39.7296,39.7466,25706.0
2020-02-03 10:40:00,46.73,46.74,46.59,46.59,14928.0,39.7381,39.7466,39.6191,39.6191,14928.0
2020-02-03 10:50:00,46.58,46.63,46.55,46.63,13603.0,39.6105,39.6531,39.585,39.6531,13603.0
2020-02-03 11:00:00,46.63,46.68,46.6,46.67,8100.0,39.6531,39.6956,39.6276,39.6871,8100.0
2020-02-03 11:10:00,46.65,46.66,46.53,46.59,25099.0,39.6701,39.6786,39.568,39.6191,25099.0
2020-02-03 11:20:00,46.59,46.61,46.52,46.52,24440.0,39.6191,39.6361,39.5595,39.5595,24440.0
2020-02-03 11:30:00,46.52,46.54,46.41,46.41,16582.0,39.5595,39.5765,39.466,39.466,16582.0
2020-02-03 11:40:00,46.42,46.43,46.31,46.32,26580.0,39.4745,39.483,39.3809,39.3894,26580.0
2020-02-03 11:50:00,46.33,46.39,46.31,46.39,12594.0,39.398,39.449,39.3809,39.449,12594.0
2020-02-03 12:00:00,46.38,46.46,46.35,46.37,13125.0,39.4405,39.5085,39.415,39.432,13125.0
2020-02-03 12:10:00,46.37,46.53,46.35,46.53,10356.0,39.432,39.568,39.415,39.568,10356.0
2020-02-03 12:20:00,46.53,46.57,46.52,46.55,13787.0,39.568,39.602,39.5595,39.585,13787.0
2020-02-03 12:30:00,46.54,46.55,46.48,46.5,7020.0,39.5765,39.585,39.5255,39.5425,7020.0
2020-02-03 12:40:00,46.53,46.56,46.49,46.55,7805.0,39.568,39.5935,39.534,39.585,7805.0
2020-02-03 12:50:00,46.54,46.6,46.54,46.57,17753.0,39.5765,39.6276,39.5765,39.602,17753.0
2020-02-03 13:00:00,46.57,46.57,46.46,46.47,9406.0,39.602,39.602,39.5085,39.517,9406.0
2020-02-03 13:10:00,46.47,46.48,46.38,46.44,16810.0,39.517,39.5255,39.4405,39.4915,16810.0
2020-02-03 13:20:00,46.43,46.47,46.41,46.44,11064.0,39.483,39.517,39.466,39.4915,11064.0
2020-02-03 13:30:00,46.44,46.54,46.44,46.54,8751.0,39.4915,39.5765,39.4915,39.5765,8751.0
2020-02-03 13:40:00,46.54,46.55,46.5,46.53,5776.0,39.5765,39.585,39.5425,39.568,5776.0
2020-02-03 13:50:00,46.52,46.54,46.47,46.54,11676.0,39.5595,39.5765,39.517,39.5765,11676.0
2020-02-03 14:00:00,46.54,46.54,46.45,46.46,13365.0,39.5765,39.5765,39.5,39.5085,13365.0
2020-02-03 14:10:00,46.45,46.48,46.42,46.47,10455.0,39.5,39.5255,39.4745,39.517,10455.0
2020-02-03 14:20:00,46.5,46.51,46.47,46.47,8431.0,39.5425,39.551,39.517,39.517,8431.0
2020-02-03 14:30:00,46.47,46.53,46.44,46.53,13011.0,39.517,39.568,39.4915,39.568,13011.0
2020-02-03 14:40:00,46.53,46.64,46.52,46.64,16106.0,39.568,39.6616,39.5595,39.6616,16106.0
2020-02-03 14:50:00,46.64,46.64,46.57,46.57,12946.0,39.6616,39.6616,39.602,39.602,12946.0
2020-02-03 15:00:00,46.57,46.63,46.56,46.58,9829.0,39.602,39.6531,39.5935,39.6105,9829.0
2020-02-03 15:10:00,46.57,46.58,46.53,46.58,14551.0,39.602,39.6105,39.568,39.6105,14551.0
2020-02-03 15:20:00,46.57,46.64,46.57,46.64,12908.0,39.602,39.6616,39.602,39.6616,12908.0
2020-02-03 15:30:00,46.65,46.65,46.59,46.62,18270.0,39.6701,39.6701,39.6191,39.6446,18270.0
2020-02-03 15:40:00,46.61,46.63,46.5,46.5,25050.0,39.6361,39.6531,39.5425,39.5425,25050.0
2020-02-03 15:50:00,46.49,46.55,46.46,46.53,52432.0,39.534,39.585,39.5085,39.568,52432.0
2020-02-04 09:30:00,47.19,47.43,47.12,47.27,44092.0,40.1293,40.3334,40.0698,40.1973,44092.0
2020-02-04 09:40:00,47.31,47.46,47.27,47.42,54748.0,40.2313,40.3589,40.1973,40.3249,54748.0
2020-02-04 09:50:00,47.42,47.44,47.33,47.33,29393.0,40.3249,40.3419,40.2483,40.2483,29393.0
2020-02-04 10:00:00,47.37,47.41,47.3,47.41,22677.0,40.2823,40.3164,40.2228,40.3164,22677.0
2020-02-04 10:10:00,47.42,47.44,47.31,47.37,15660.0,40.3249,40.3419,40.2313,40.2823,15660.0
2020-02-04 10:20:00,47.38,47.46,47.32,47.46,12553.0,40.2908,40.3589,40.2398,40.3589,12553.0
2020-02-04 10:30:00,47.47,47.56,47.46,47.53,22684.0,40.3674,40.4439,40.3589,40.4184,22684.0
2020-02-04 10:40:00,47.54,47.55,47.47,47.53,13528.0,40.4269,40.4354,40.3674,40.4184,13528.0
2020-02-04 10:50:00,47.53,47.55,47.49,47.49,11891.0,40.4184,40.4354,40.3844,40.3844,11891.0
2020-02-04 11:00:00,47.48,47.57,47.48,47.52,16982.0,40.3759,40.4524,40.3759,40.4099,16982.0
2020-02-04 11:10:00,47.52,47.66,47.51,47.66,25125.0,40.4099,40.529,40.4014,40.529,25125.0
2020-02-04 11:20:00,47.67,47.7,47.63,47.63,7801.0,40.5375,40.563,40.5034,40.5034,7801.0
2020-02-04 11:30:00,47.64,47.7,47.62,47.65,11931.0,40.5119,40.563,40.4949,40.5204,11931.0
2020-02-04 11:40:00,47.63,47.67,47.61,47.64,18522.0,40.5034,40.5375,40.4864,40.5119,18522.0
2020-02-04 11:50:00,47.63,47.63,47.56,47.63,14122.0,40.5034,40.5034,40.4439,40.5034,14122.0
2020-02-04 12:00:00,47.63,47.63,47.6,47.61,9396.0,40.5034,40.5034,40.4779,40.4864,9396.0
2020-02-04 12:10:00,47.61,47.65,47.57,47.59,8580.0,40.4864,40.5204,40.4524,40.4694,8580.0
2020-02-04 12:20:00,47.58,47.62,47.58,47.6,10712.0,40.4609,40.4949,40.4609,40.4779,10712.0
2020-02-04 12:30:00,47.61,47.62,47.56,47.57,7760.0,40.4864,40.4949,40.4439,40.4524,7760.0
2020-02-04 12:40:00,47.57,47.57,47.5,47.5,11115.0,40.4524,40.4524,40.3929,40.3929,11115.0
2020-02-04 12:50:00,47.51,47.56,47.49,47.56,10960.0,40.4014,40.4439,40.3844,40.4439,10960.0
2020-02-04 13:00:00,47.57,47.58,47.52,47.52,10909.0,40.4524,40.4609,40.4099,40.4099,10909.0
2020-02-04 13:10:00,47.52,47.52,47.47,47.48,12845.0,40.4099,40.4099,40.3674,40.3759,12845.0
2020-02-04 13:20:00,47.48,47.48,47.43,47.45,10343.0,40.3759,40.3759,40.3334,40.3504,10343.0
2020-02-04 13:30:00,47.46,47.49,47.43,47.49,13373.0,40.3589,40.3844,40.3334,40.3844,13373.0
2020-02-04 13:40:00,47.47,47.52,47.47,47.52,7700.0,40.3674,40.4099,40.3674,40.4099,7700.0
2020-02-04 13:50:00,47.52,47.52,47.5,47.51,9394.0,40.4099,40.4099,40.3929,40.4014,9394.0
2020-02-04 14:00:00,47.51,47.52,47.5,47.51,5205.0,40.4014,40.4099,40.3929,40.4014,5205.0
2020-02-04 14:10:00,47.52,47.54,47.5,47.51,14259.0,40.4099,40.4269,40.3929,40.4014,14259.0
2020-02-04 14:20:00,47.51,47.51,47.47,47.48,12780.0,40.4014,40.4014,40.3674,40.3759,12780.0
2020-02-04 14:30:00,47.48,47.53,47.48,47.53,23277.0,40.3759,40.4184,40.3759,40.4184,23277.0
2020-02-04 14:40:00,47.53,47.59,47.53,47.59,16985.0,40.4184,40.4694,40.4184,40.4694,16985.0
2020-02-04 14:50:00,47.58,47.58,47.53,47.55,14316.0,40.4609,40.4609,40.4184,40.4354,14316.0
2020-02-04 15:00:00,47.54,47.55,47.5,47.51,16748.0,40.4269,40.4354,40.3929,40.4014,16748.0
2020-02-04 15:10:00,47.51,47.56,47.51,47.56,12111.0,40.4014,40.4439,40.4014,40.4439,12111.0
2020-02-04 15:20:00,47.57,47.61,47.57,47.6,20318.0,40.4524,40.4864,40.4524,40.4779,20318.0
2020-02-04 15:30:00,47.6,47.62,47.57,47.57,30816.0,40.4779,40.4949,40.4524,40.4524,30816.0
2020-02-04 15:40:00,47.58,47.63,47.55,47.61,21957.0,40.4609,40.5034,40.4354,40.4864,21957.0
2020-02-04 15:50:00,47.61,47.65,47.54,47.64,91356.0,40.4864,40.5204,40.4269,40.5119,91356.0
2020-02-05 09:30:00,48.3,48.58,48.27,48.38,58226.0,41.0732,41.3113,41.0477,41.1412,58226.0
2020-02-05 09:40:00,48.37,48.53,48.35,48.46,38120.0,41.1327,41.2688,41.1157,41.2093,38120.0
2020-02-05 09:50:00,48.46,48.49,48.35,48.39,26326.0,41.2093,41.2348,41.1157,41.1497,26326.0
2020-02-05 10:00:00,48.37,48.56,48.37,48.53,33529.0,41.1327,41.2943,41.1327,41.2688,33529.0
2020-02-05 10:10:00,48.52,48.54,48.45,48.47,25938.0,41.2603,41.2773,41.2008,41.2178,25938.0
2020-02-05 10:20:00,48.48,48.55,48.32,48.39,33752.0,41.2263,41.2858,41.0902,41.1497,33752.0
2020-02-05 10:30:00,48.39,48.44,48.32,48.35,36187.0,41.1497,41.1922,41.0902,41.1157,36187.0
2020-02-05 10:40:00,48.33,48.34,48.15,48.22,70080.0,41.0987,41.1072,40.9456,41.0052,70080.0
2020-02-05 10:50:00,48.23,48.38,48.23,48.34,35389.0,41.0137,41.1412,41.0137,41.1072,35389.0
2020-02-05 11:00:00,48.35,48.35,48.29,48.31,24945.0,41.1157,41.1157,41.0647,41.0817,24945.0
2020-02-05 11:10:00,48.3,48.33,48.28,48.32,20335.0,41.0732,41.0987,41.0562,41.0902,20335.0
2020-02-05 11:20:00,48.32,48.35,48.3,48.34,12715.0,41.0902,41.1157,41.0732,41.1072,12715.0
2020-02-05 11:30:00,48.34,48.39,48.29,48.29,26796.0,41.1072,41.1497,41.0647,41.0647,26796.0
2020-02-05 11:40:00,48.29,48.41,48.29,48.41,17379.0,41.0647,41.1667,41.0647,41.1667,17379.0
2020-02-05 11:50:00,48.41,48.44,48.37,48.44,9447.0,41.1667,41.1922,41.1327,41.1922,9447.0
2020-02-05 12:00:00,48.44,48.45,48.39,48.43,9507.0,41.1922,41.2008,41.1497,41.1837,9507.0
2020-02-05 12:10:00,48.43,48.44,48.4,48.4,7933.0,41.1837,41.1922,41.1582,41.1582,7933.0
2020-02-05 12:20:00,48.39,48.45,48.39,48.4,6748.0,41.1497,41.2008,41.1497,41.1582,6748.0
2020-02-05 12:30:00,48.39,48.44,48.39,48.43,6100.0,41.1497,41.1922,41.1497,41.1837,6100.0
2020-02-05 12:40:00,48.43,48.45,48.41,48.45,3969.0,41.1837,41.2008,41.1667,41.2008,3969.0
2020-02-05 12:50:00,48.46,48.48,48.41,48.44,16942.0,41.2093,41.2263,41.1667,41.1922,16942.0
2020-02-05 13:00:00,48.43,48.43,48.36,48.38,9300.0,41.1837,41.1837,41.1242,41.1412,9300.0
2020-02-05 13:10:00,48.38,48.38,48.34,48.37,14696.0,41.1412,41.1412,41.1072,41.1327,14696.0
2020-02-05 13:20:00,48.36,48.38,48.35,48.35,10532.0,41.1242,41.1412,41.1157,41.1157,10532.0
2020-02-05 13:30:00,48.35,48.38,48.34,48.38,10037.0,41.1157,41.1412,41.1072,41.1412,10037.0
2020-02-05 13:40:00,48.36,48.4,48.33,48.38,13539.0,41.1242,41.1582,41.0987,41.1412,13539.0
2020-02-05 13:50:00,48.38,48.39,48.35,48.36,14234.0,41.1412,41.1497,41.1157,41.1242,14234.0
2020-02-05 14:00:00,48.36,48.36,48.34,48.36,24635.0,41.1242,41.1242,41.1072,41.1242,24635.0
2020-02-05 14:10:00,48.36,48.4,48.35,48.36,11114.0,41.1242,41.1582,41.1157,41.1242,11114.0
2020-02-05 14:20:00,48.37,48.41,48.37,48.41,9136.0,41.1327,41.1667,41.1327,41.1667,9136.0
2020-02-05 14:30:00,48.43,48.43,48.37,48.38,17604.0,41.1837,41.1837,41.1327,41.1412,17604.0
2020-02-05 14:40:00,48.4,48.43,48.38,48.38,15158.0,41.1582,41.1837,41.1412,41.1412,15158.0
2020-02-05 14:50:00,48.38,48.43,48.38,48.42,20644.0,41.1412,41.1837,41.1412,41.1752,20644.0
2020-02-05 15:00:00,48.43,48.49,48.42,48.49,16258.0,41.1837,41.2348,41.1752,41.2348,16258.0
2020-02-05 15:10:00,48.48,48.52,48.47,48.51,19055.0,41.2263,41.2603,41.2178,41.2518,19055.0
2020-02-05 15:20:00,48.52,48.54,48.47,48.49,30733.0,41.2603,41.2773,41.2178,41.2348,30733.0
2020-02-05 15:30:00,48.48,48.48,48.36,48.39,33257.0,41.2263,41.2263,41.1242,41.1497,33257.0
2020-02-05 15:40:00,48.38,48.43,48.35,48.41,46838.0,41.1412,41.1837,41.1157,41.1667,46838.0
2020-02-05 15:50:00,48.41,48.46,48.32,48.45,97416.0,41.1667,41.2093,41.0902,41.2008,97416.0
2020-02-06 09:30:00,48.67,48.69,48.44,48.5,25624.0,41.3878,41.4048,41.1922,41.2433,25624.0
2020-02-06 09:40:00,48.51,48.51,48.28,48.28,23149.0,41.2518,41.2518,41.0562,41.0562,23149.0
2020-02-06 09:50:00,48.28,48.56,48.22,48.55,42913.0,41.0562,41.2943,41.0052,41.2858,42913.0
2020-02-06 10:00:00,48.54,48.59,48.51,48.55,20357.0,41.2773,41.3198,41.2518,41.2858,20357.0
2020-02-06 10:10:00,48.54,48.61,48.5,48.5,21422.0,41.2773,41.3368,41.2433,41.2433,21422.0
2020-02-06 10:20:00,48.49,48.51,48.37,48.4,18282.0,41.2348,41.2518,41.1327,41.1582,18282.0
2020-02-06 10:30:00,48.39,48.47,48.36,48.46,22157.0,41.1497,41.2178,41.1242,41.2093,22157.0
2020-02-06 10:40:00,48.47,48.53,48.42,48.49,10555.0,41.2178,41.2688,41.1752,41.2348,10555.0
2020-02-06 10:50:00,48.49,48.53,48.44,48.52,9779.0,41.2348,41.2688,41.1922,41.2603,9779.0
2020-02-06 11:00:00,48.51,48.52,48.47,48.52,7909.0,41.2518,41.2603,41.2178,41.2603,7909.0
2020-02-06 11:10:00,48.53,48.55,48.46,48.5,18328.0,41.2688,41.2858,41.2093,41.2433,18328.0
2020-02-06 11:20:00,48.5,48.56,48.48,48.56,10739.0,41.2433,41.2943,41.2263,41.2943,10739.0
2020-02-06 11:30:00,48.57,48.58,48.5,48.57,10005.0,41.3028,41.3113,41.2433,41.3028,10005.0
2020-02-06 11:40:00,48.58,48.61,48.55,48.58,7596.0,41.3113,41.3368,41.2858,41.3113,7596.0
2020-02-06 11:50:00,48.58,48.58,48.51,48.54,7110.0,41.3113,41.3113,41.2518,41.2773,7110.0
2020-02-06 12:00:00,48.54,48.59,48.54,48.59,5196.0,41.2773,41.3198,41.2773,41.3198,5196.0
2020-02-06 12:10:00,48.6,48.65,48.6,48.65,6844.0,41.3283,41.3708,41.3283,41.3708,6844.0
2020-02-06 12:20:00,48.64,48.68,48.64,48.66,4800.0,41.3623,41.3963,41.3623,41.3793,4800.0
2020-02-06 12:30:00,48.66,48.67,48.6,48.61,7030.0,41.3793,41.3878,41.3283,41.3368,7030.0
2020-02-06 12:40:00,48.61,48.64,48.58,48.6,6663.0,41.3368,41.3623,41.3113,41.3283,6663.0
2020-02-06 12:50:00,48.6,48.65,48.6,48.64,9787.0,41.3283,41.3708,41.3283,41.3623,9787.0
2020-02-06 13:00:00,48.65,48.67,48.64,48.65,12978.0,41.3708,41.3878,41.3623,41.3708,12978.0
2020-02-06 13:10:00,48.66,48.66,48.62,48.62,6211.0,41.3793,41.3793,41.3453,41.3453,6211.0
2020-02-06 13:20:00,48.63,48.63,48.58,48.59,5869.0,41.3538,41.3538,41.3113,41.3198,5869.0
2020-02-06 13:30:00,48.6,48.62,48.6,48.62,7100.0,41.3283,41.3453,41.3283,41.3453,7100.0
2020-02-06 13:40:00,48.61,48.63,48.58,48.63,10791.0,41.3368,41.3538,41.3113,41.3538,10791.0
2020-02-06 13:50:00,48.64,48.67,48.64,48.67,5391.0,41.3623,41.3878,41.3623,41.3878,5391.0
2020-02-06 14:00:00,48.68,48.73,48.66,48.73,10772.0,41.3963,41.4389,41.3793,41.4389,10772.0
2020-02-06 14:10:00,48.72,48.73,48.71,48.73,6077.0,41.4304,41.4389,41.4218,41.4389,6077.0
2020-02-06 14:20:00,48.74,48.8,48.74,48.8,10307.0,41.4474,41.4984,41.4474,41.4984,10307.0
2020-02-06 14:30:00,48.8,48.81,48.74,48.74,9080.0,41.4984,41.5069,41.4474,41.4474,9080.0
2020-02-06 14:40:00,48.74,48.75,48.71,48.74,9398.0,41.4474,41.4559,41.4218,41.4474,9398.0
2020-02-06 14:50:00,48.74,48.74,48.69,48.7,9389.0,41.4474,41.4474,41.4048,41.4133,9389.0
2020-02-06 15:00:00,48.69,48.71,48.68,48.71,4908.0,41.4048,41.4218,41.3963,41.4218,4908.0
2020-02-06 15:10:00,48.71,48.71,48.63,48.63,7764.0,41.4218,41.4218,41.3538,41.3538,7764.0
2020-02-06 15:20:00,48.63,48.63,48.6,48.61,10095.0,41.3538,41.3538,41.3283,41.3368,10095.0
2020-02-06 15:30:00,48.61,48.68,48.61,48.66,20460.0,41.3368,41.3963,41.3368,41.3793,20460.0
2020-02-06 15:40:00,48.66,48.69,48.63,48.63,18362.0,41.3793,41.4048,41.3538,41.3538,18362.0
2020-02-06 15:50:00,48.63,48.69,48.61,48.69,54368.0,41.3538,41.4048,41.3368,41.4048,54368.0
2020-02-07 09:30:00,48.59,48.76,48.25,48.29,23437.0,41.3198,41.4644,41.0307,41.0647,23437.0
2020-02-07 09:40:00,48.31,48.35,48.21,48.27,26041.0,41.0817,41.1157,40.9967,41.0477,26041.0
2020-02-07 09:50:00,48.26,48.29,48.1,48.13,37517.0,41.0392,41.0647,40.9031,40.9286,37517.0
2020-02-07 10:00:00,48.12,48.16,48.03,48.14,37991.0,40.9201,40.9541,40.8436,40.9371,37991.0
2020-02-07 10:10:00,48.13,48.16,48.1,48.12,24890.0,40.9286,40.9541,40.9031,40.9201,24890.0
2020-02-07 10:20:00,48.12,48.15,48.03,48.06,22671.0,40.9201,40.9456,40.8436,40.8691,22671.0
2020-02-07 10:30:00,48.06,48.08,48.03,48.04,23519.0,40.8691,40.8861,40.8436,40.8521,23519.0
2020-02-07 10:40:00,48.03,48.1,47.97,48.1,50946.0,40.8436,40.9031,40.7926,40.9031,50946.0
2020-02-07 10:50:00,48.1,48.15,48.06,48.08,24169.0,40.9031,40.9456,40.8691,40.8861,24169.0
2020-02-07 11:00:00,48.07,48.11,48.02,48.07,11293.0,40.8776,40.9116,40.8351,40.8776,11293.0
2020-02-07 11:10:00,48.07,48.11,48.02,48.1,15643.0,40.8776,40.9116,40.8351,40.9031,15643.0
2020-02-07 11:20:00,48.1,48.22,48.1,48.2,24252.0,40.9031,41.0052,40.9031,40.9882,24252.0
2020-02-07 11:30:00,48.21,48.26,48.19,48.22,20244.0,40.9967,41.0392,40.9797,41.0052,20244.0
2020-02-07 11:40:00,48.19,48.19,48.08,48.08,11104.0,40.9797,40.9797,40.8861,40.8861,11104.0
2020-02-07 11:50:00,48.08,48.15,48.08,48.13,12350.0,40.8861,40.9456,40.8861,40.9286,12350.0
2020-02-07 12:00:00,48.13,48.16,48.1,48.15,43272.0,40.9286,40.9541,40.9031,40.9456,43272.0
2020-02-07 12:10:00,48.14,48.19,48.13,48.14,9296.0,40.9371,40.9797,40.9286,40.9371,9296.0
2020-02-07 12:20:00,48.14,48.18,48.14,48.17,9937.0,40.9371,40.9711,40.9371,40.9626,9937.0
2020-02-07 12:30:00,48.18,48.18,48.08,48.08,12682.0,40.9711,40.9711,40.8861,40.8861,12682.0
2020-02-07 12:40:00,48.08,48.12,48.06,48.12,10410.0,40.8861,40.9201,40.8691,40.9201,10410.0
2020-02-07 12:50:00,48.12,48.12,48.04,48.05,23275.0,40.9201,40.9201,40.8521,40.8606,23275.0
2020-02-07 13:00:00,48.04,48.06,48.02,48.04,14448.0,40.8521,40.8691,40.8351,40.8521,14448.0
2020-02-07 13:10:00,48.04,48.09,48.03,48.09,17233.0,40.8521,40.8946,40.8436,40.8946,17233.0
2020-02-07 13:20:00,48.09,48.12,48.09,48.12,5400.0,40.8946,40.9201,40.8946,40.9201,5400.0
2020-02-07 13:30:00,48.12,48.15,48.06,48.06,34463.0,40.9201,40.9456,40.8691,40.8691,34463.0
2020-02-07 13:40:00,48.06,48.1,48.05,48.09,11438.0,40.8691,40.9031,40.8606,40.8946,11438.0
2020-02-07 13:50:00,48.08,48.1,48.04,48.05,14874.0,40.8861,40.9031,40.8521,40.8606,14874.0
2020-02-07 14:00:00,48.04,48.04,47.9,47.9,44068.0,40.8521,40.8521,40.733,40.733,44068.0
2020-02-07 14:10:00,47.9,47.94,47.88,47.92,20699.0,40.733,40.7671,40.716,40.7501,20699.0
2020-02-07 14:20:00,47.92,47.96,47.91,47.93,11901.0,40.7501,40.7841,40.7415,40.7586,11901.0
2020-02-07 14:30:00,47.93,48.0,47.92,47.92,20118.0,40.7586,40.8181,40.7501,40.7501,20118.0
2020-02-07 14:40:00,47.92,48.04,47.92,47.99,14194.0,40.7501,40.8521,40.7501,40.8096,14194.0
2020-02-07 14:50:00,48.0,48.08,47.98,48.04,18350.0,40.8181,40.8861,40.8011,40.8521,18350.0
2020-02-07 15:00:00,48.05,48.08,48.04,48.04,16580.0,40.8606,40.8861,40.8521,40.8521,16580.0
2020-02-07 15:10:00,48.05,48.05,48.01,48.04,20136.0,40.8606,40.8606,40.8266,40.8521,20136.0
2020-02-07 15:20:00,48.03,48.03,47.97,48.02,13327.0,40.8436,40.8436,40.7926,40.8351,13327.0
2020-02-07 15:30:00,48.01,48.09,48.0,48.09,26890.0,40.8266,40.8946,40.8181,40.8946,26890.0
2020-02-07 15:40:00,48.08,48.1,48.06,48.07,37321.0,40.8861,40.9031,40.8691,40.8776,37321.0
2020-02-07 15:50:00,48.07,48.09,47.93,47.98,127743.0,40.8776,40.8946,40.7586,40.8011,127743.0
2020-02-10 09:30:00,47.97,48.12,47.89,47.99,44046.0,40.7926,40.9201,40.7245,40.8096,44046.0
2020-02-10 09:40:00,48.0,48.05,47.95,48.0,32431.0,40.8181,40.8606,40.7756,40.8181,32431.0
2020-02-10 09:50:00,48.01,48.22,48.01,48.22,26790.0,40.8266,41.0052,40.8266,41.0052,26790.0
2020-02-10 10:00:00,48.22,48.4,48.22,48.36,26907.0,41.0052,41.1582,41.0052,41.1242,26907.0
2020-02-10 10:10:00,48.35,48.39,48.3,48.36,27605.0,41.1157,41.1497,41.0732,41.1242,27605.0
2020-02-10 10:20:00,48.36,48.43,48.34,48.42,30851.0,41.1242,41.1837,41.1072,41.1752,30851.0
2020-02-10 10:30:00,48.4,48.46,48.39,48.46,21577.0,41.1582,41.2093,41.1497,41.2093,21577.0
2020-02-10 10:40:00,48.47,48.49,48.4,48.41,27530.0,41.2178,41.2348,41.1582,41.1667,27530.0
2020-02-10 10:50:00,48.41,48.41,48.31,48.35,17333.0,41.1667,41.1667,41.0817,41.1157,17333.0
2020-02-10 11:00:00,48.35,48.37,48.33,48.36,13094.0,41.1157,41.1327,41.0987,41.1242,13094.0
2020-02-10 11:10:00,48.35,48.35,48.27,48.27,17236.0,41.1157,41.1157,41.0477,41.0477,17236.0
2020-02-10 11:20:00,48.26,48.29,48.25,48.27,25537.0,41.0392,41.0647,41.0307,41.0477,25537.0
2020-02-10 11:30:00,48.27,48.28,48.22,48.26,27622.0,41.0477,41.0562,41.0052,41.0392,27622.0
2020-02-10 11:40:00,48.28,48.32,48.24,48.3,9560.0,41.0562,41.0902,41.0222,41.0732,9560.0
2020-02-10 11:50:00,48.28,48.3,48.26,48.27,8146.0,41.0562,41.0732,41.0392,41.0477,8146.0
2020-02-10 12:00:00,48.26,48.26,48.17,48.2,17219.0,41.0392,41.0392,40.9626,40.9882,17219.0
2020-02-10 12:10:00,48.2,48.22,48.15,48.16,9887.0,40.9882,41.0052,40.9456,40.9541,9887.0
2020-02-10 12:20:00,48.16,48.24,48.16,48.24,11615.0,40.9541,41.0222,40.9541,41.0222,11615.0
2020-02-10 12:30:00,48.24,48.25,48.19,48.25,12754.0,41.0222,41.0307,40.9797,41.0307,12754.0
2020-02-10 12:40:00,48.26,48.26,48.23,48.23,9400.0,41.0392,41.0392,41.0137,41.0137,9400.0
2020-02-10 12:50:00,48.23,48.26,48.21,48.26,7400.0,41.0137,41.0392,40.9967,41.0392,7400.0
2020-02-10 13:00:00,48.26,48.3,48.25,48.25,4166.0,41.0392,41.0732,41.0307,41.0307,4166.0
2020-02-10 13:10:00,48.27,48.33,48.27,48.31,9144.0,41.0477,41.0987,41.0477,41.0817,9144.0
2020-02-10 13:20:00,48.31,48.33,48.3,48.3,9613.0,41.0817,41.0987,41.0732,41.0732,9613.0
2020-02-10 13:30:00,48.3,48.34,48.3,48.31,2157.0,41.0732,41.1072,41.0732,41.0817,2157.0
2020-02-10 13:40:00,48.3,48.31,48.28,48.3,6300.0,41.0732,41.0817,41.0562,41.0732,6300.0
2020-02-10 13:50:00,48.31,48.36,48.31,48.34,6060.0,41.0817,41.1242,41.0817,41.1072,6060.0
2020-02-10 14:00:00,48.35,48.38,48.31,48.36,13164.0,41.1157,41.1412,41.0817,41.1242,13164.0
2020-02-10 14:10:00,48.37,48.43,48.37,48.42,11294.0,41.1327,41.1837,41.1327,41.1752,11294.0
2020-02-10 14:20:00,48.42,48.47,48.42,48.47,8587.0,41.1752,41.2178,41.1752,41.2178,8587.0
2020-02-10 14:30:00,48.48,48.53,48.48,48.51,29566.0,41.2263,41.2688,41.2263,41.2518,29566.0
2020-02-10 14:40:00,48.51,48.55,48.49,48.54,11302.0,41.2518,41.2858,41.2348,41.2773,11302.0
2020-02-10 14:50:00,48.56,48.63,48.56,48.63,16580.0,41.2943,41.3538,41.2943,41.3538,16580.0
2020-02-10 15:00:00,48.63,48.71,48.63,48.69,23792.0,41.3538,41.4218,41.3538,41.4048,23792.0
2020-02-10 15:10:00,48.69,48.72,48.67,48.69,22064.0,41.4048,41.4304,41.3878,41.4048,22064.0
2020-02-10 15:20:00,48.69,48.75,48.69,48.75,21103.0,41.4048,41.4559,41.4048,41.4559,21103.0
2020-02-10 15:30:00,48.76,48.77,48.71,48.75,25972.0,41.4644,41.4729,41.4218,41.4559,25972.0
2020-02-10 15:40:00,48.74,48.78,48.71,48.77,28549.0,41.4474,41.4814,41.4218,41.4729,28549.0
2020-02-10 15:50:00,48.76,48.88,48.68,48.88,145326.0,41.4644,41.5664,41.3963,41.5664,145326.0
2020-02-11 09:30:00,49.38,49.38,49.19,49.29,49739.0,41.9916,41.9916,41.83,41.9151,49739.0
2020-02-11 09:40:00,49.28,49.48,49.18,49.48,65578.0,41.9066,42.0766,41.8215,42.0766,65578.0
2020-02-11 09:50:00,49.49,49.49,49.32,49.32,30856.0,42.0851,42.0851,41.9406,41.9406,30856.0
2020-02-11 10:00:00,49.33,49.53,49.32,49.51,76127.0,41.9491,42.1192,41.9406,42.1022,76127.0
2020-02-11 10:10:00,49.52,49.71,49.5,49.58,81352.0,42.1107,42.2722,42.0936,42.1617,81352.0
2020-02-11 10:20:00,49.58,49.65,49.53,49.59,29695.0,42.1617,42.2212,42.1192,42.1702,29695.0
2020-02-11 10:30:00,49.58,49.67,49.53,49.54,28419.0,42.1617,42.2382,42.1192,42.1277,28419.0
2020-02-11 10:40:00,49.54,49.56,49.49,49.52,32727.0,42.1277,42.1447,42.0851,42.1107,32727.0
2020-02-11 10:50:00,49.53,49.56,49.49,49.5,28196.0,42.1192,42.1447,42.0851,42.0936,28196.0
2020-02-11 11:00:00,49.5,49.54,49.49,49.51,33074.0,42.0936,42.1277,42.0851,42.1022,33074.0
2020-02-11 11:10:00,49.51,49.69,49.5,49.6,51143.0,42.1022,42.2552,42.0936,42.1787,51143.0
2020-02-11 11:20:00,49.61,49.62,49.49,49.5,30216.0,42.1872,42.1957,42.0851,42.0936,30216.0
2020-02-11 11:30:00,49.49,49.49,49.41,49.43,38249.0,42.0851,42.0851,42.0171,42.0341,38249.0
2020-02-11 11:40:00,49.42,49.5,49.34,49.49,63615.0,42.0256,42.0936,41.9576,42.0851,63615.0
2020-02-11 11:50:00,49.49,49.49,49.28,49.28,63904.0,42.0851,42.0851,41.9066,41.9066,63904.0
2020-02-11 12:00:00,49.27,49.33,49.23,49.24,22686.0,41.8981,41.9491,41.864,41.8725,22686.0
2020-02-11 12:10:00,49.24,49.36,49.24,49.28,34263.0,41.8725,41.9746,41.8725,41.9066,34263.0
2020-02-11 12:20:00,49.29,49.42,49.25,49.36,48208.0,41.9151,42.0256,41.8811,41.9746,48208.0
2020-02-11 12:30:00,49.36,49.45,49.33,49.35,21868.0,41.9746,42.0511,41.9491,41.9661,21868.0
2020-02-11 12:40:00,49.37,49.38,49.28,49.29,13745.0,41.9831,41.9916,41.9066,41.9151,13745.0
2020-02-11 12:50:00,49.28,49.3,49.24,49.3,14386.0,41.9066,41.9236,41.8725,41.9236,14386.0
2020-02-11 13:00:00,49.29,49.33,49.27,49.29,15521.0,41.9151,41.9491,41.8981,41.9151,15521.0
2020-02-11 13:10:00,49.29,49.29,49.21,49.21,11624.0,41.9151,41.9151,41.847,41.847,11624.0
2020-02-11 13:20:00,49.21,49.21,49.15,49.2,11700.0,41.847,41.847,41.796,41.8385,11700.0
2020-02-11 13:30:00,49.21,49.24,49.17,49.17,8633.0,41.847,41.8725,41.813,41.813,8633.0
2020-02-11 13:40:00,49.17,49.2,49.09,49.11,20411.0,41.813,41.8385,41.745,41.762,20411.0
2020-02-11 13:50:00,49.1,49.1,48.93,49.06,72260.0,41.7535,41.7535,41.6089,41.7195,72260.0
2020-02-11 14:00:00,49.06,49.07,48.87,48.96,41951.0,41.7195,41.728,41.5579,41.6344,41951.0
2020-02-11 14:10:00,48.96,49.04,48.96,49.0,31183.0,41.6344,41.7025,41.6344,41.6685,31183.0
2020-02-11 14:20:00,49.0,49.06,48.96,49.06,19770.0,41.6685,41.7195,41.6344,41.7195,19770.0
2020-02-11 14:30:00,49.07,49.14,49.02,49.14,15667.0,41.728,41.7875,41.6855,41.7875,15667.0
2020-02-11 14:40:00,49.13,49.21,49.09,49.19,23610.0,41.779,41.847,41.745,41.83,23610.0
2020-02-11 14:50:00,49.19,49.22,49.08,49.08,22787.0,41.83,41.8555,41.7365,41.7365,22787.0
2020-02-11 15:00:00,49.09,49.13,49.04,49.04,22103.0,41.745,41.779,41.7025,41.7025,22103.0
2020-02-11 15:10:00,49.04,49.08,49.01,49.02,15030.0,41.7025,41.7365,41.677,41.6855,15030.0
2020-02-11 15:20:00,49.02,49.06,49.01,49.04,14679.0,41.6855,41.7195,41.677,41.7025,14679.0
2020-02-11 15:30:00,49.05,49.06,49.01,49.06,18755.0,41.711,41.7195,41.677,41.7195,18755.0
2020-02-11 15:40:00,49.06,49.13,49.06,49.1,23829.0,41.7195,41.779,41.7195,41.7535,23829.0
2020-02-11 15:50:00,49.09,49.19,49.07,49.14,79427.0,41.745,41.83,41.728,41.7875,79427.0
2020-02-12 09:30:00,49.48,49.91,49.41,49.85,59724.0,42.0766,42.4423,42.0171,42.3913,59724.0
2020-02-12 09:40:00,49.86,50.0,49.79,49.91,71366.0,42.3998,42.5188,42.3403,42.4423,71366.0
2020-02-12 09:50:00,49.91,50.25,49.82,50.15,177081.0,42.4423,42.7314,42.3658,42.6464,177081.0
2020-02-12 10:00:00,50.14,50.27,50.01,50.18,96951.0,42.6379,42.7484,42.5273,42.6719,96951.0
2020-02-12 10:10:00,50.15,50.19,50.11,50.15,34153.0,42.6464,42.6804,42.6124,42.6464,34153.0
2020-02-12 10:20:00,50.16,50.16,49.91,49.92,57723.0,42.6549,42.6549,42.4423,42.4508,57723.0
2020-02-12 10:30:00,49.92,49.95,49.8,49.9,37056.0,42.4508,42.4763,42.3488,42.4338,37056.0
2020-02-12 10:40:00,49.91,49.93,49.79,49.8,49225.0,42.4423,42.4593,42.3403,42.3488,49225.0
2020-02-12 10:50:00,49.79,49.81,49.63,49.63,34024.0,42.3403,42.3573,42.2042,42.2042,34024.0
2020-02-12 11:00:00,49.63,49.7,49.62,49.66,45903.0,42.2042,42.2637,42.1957,42.2297,45903.0
2020-02-12 11:10:00,49.65,49.69,49.62,49.69,29166.0,42.2212,42.2552,42.1957,42.2552,29166.0
2020-02-12 11:20:00,49.69,49.7,49.63,49.63,41166.0,42.2552,42.2637,42.2042,42.2042,41166.0
2020-02-12 11:30:00,49.64,49.64,49.51,49.56,43098.0,42.2127,42.2127,42.1022,42.1447,43098.0
2020-02-12 11:40:00,49.57,49.62,49.55,49.58,16970.0,42.1532,42.1957,42.1362,42.1617,16970.0
2020-02-12 11:50:00,49.58,49.58,49.48,49.49,28879.0,42.1617,42.1617,42.0766,42.0851,28879.0
2020-02-12 12:00:00,49.49,49.53,49.45,49.48,19891.0,42.0851,42.1192,42.0511,42.0766,19891.0
2020-02-12 12:10:00,49.49,49.52,49.47,49.48,12536.0,42.0851,42.1107,42.0681,42.0766,12536.0
2020-02-12 12:20:00,49.47,49.53,49.47,49.51,18180.0,42.0681,42.1192,42.0681,42.1022,18180.0
2020-02-12 12:30:00,49.5,49.52,49.46,49.49,13883.0,42.0936,42.1107,42.0596,42.0851,13883.0
2020-02-12 12:40:00,49.49,49.49,49.45,49.45,13852.0,42.0851,42.0851,42.0511,42.0511,13852.0
2020-02-12 12:50:00,49.46,49.65,49.41,49.64,45085.0,42.0596,42.2212,42.0171,42.2127,45085.0
2020-02-12 13:00:00,49.63,49.67,49.6,49.66,21885.0,42.2042,42.2382,42.1787,42.2297,21885.0
2020-02-12 13:10:00,49.65,49.66,49.61,49.61,47356.0,42.2212,42.2297,42.1872,42.1872,47356.0
2020-02-12 13:20:00,49.6,49.67,49.6,49.67,16124.0,42.1787,42.2382,42.1787,42.2382,16124.0
2020-02-12 13:30:00,49.67,49.74,49.66,49.72,21521.0,42.2382,42.2977,42.2297,42.2807,21521.0
2020-02-12 13:40:00,49.73,49.81,49.73,49.78,26529.0,42.2892,42.3573,42.2892,42.3318,26529.0
2020-02-12 13:50:00,49.78,49.84,49.76,49.84,13511.0,42.3318,42.3828,42.3147,42.3828,13511.0
2020-02-12 14:00:00,49.85,49.86,49.79,49.83,11938.0,42.3913,42.3998,42.3403,42.3743,11938.0
2020-02-12 14:10:00,49.83,49.96,49.8,49.94,26844.0,42.3743,42.4848,42.3488,42.4678,26844.0
2020-02-12 14:20:00,49.94,49.99,49.85,49.85,32636.0,42.4678,42.5103,42.3913,42.3913,32636.0
2020-02-12 14:30:00,49.84,49.9,49.79,49.8,41698.0,42.3828,42.4338,42.3403,42.3488,41698.0
2020-02-12 14:40:00,49.8,49.83,49.77,49.8,29780.0,42.3488,42.3743,42.3232,42.3488,29780.0
2020-02-12 14:50:00,49.8,49.8,49.72,49.74,29892.0,42.3488,42.3488,42.2807,42.2977,29892.0
2020-02-12 15:00:00,49.75,49.77,49.73,49.75,18914.0,42.3062,42.3232,42.2892,42.3062,18914.0
2020-02-12 15:10:00,49.75,49.77,49.72,49.74,31126.0,42.3062,42.3232,42.2807,42.2977,31126.0
2020-02-12 15:20:00,49.74,49.87,49.74,49.83,26149.0,42.2977,42.4083,42.2977,42.3743,26149.0
2020-02-12 15:30:00,49.83,49.92,49.81,49.92,102252.0,42.3743,42.4508,42.3573,42.4508,102252.0
2020-02-12 15:40:00,49.92,49.97,49.9,49.94,67428.0,42.4508,42.4933,42.4338,42.4678,67428.0
2020-02-12 15:50:00,49.95,49.98,49.89,49.94,144684.0,42.4763,42.5018,42.4253,42.4678,144684.0
2020-02-13 09:30:00,47.13,47.47,47.0,47.15,241490.0,40.0783,40.3674,39.9677,40.0953,241490.0
2020-02-13 09:40:00,47.17,47.2,46.72,46.81,268128.0,40.1123,40.1378,39.7296,39.8061,268128.0
2020-02-13 09:50:00,46.82,46.92,46.58,46.72,215885.0,39.8146,39.8997,39.6105,39.7296,215885.0
2020-02-13 10:00:00,46.71,47.0,46.67,47.0,78529.0,39.7211,39.9677,39.6871,39.9677,78529.0
2020-02-13 10:10:00,46.99,47.08,46.9,47.07,108875.0,39.9592,40.0357,39.8827,40.0272,108875.0
2020-02-13 10:20:00,47.06,47.22,47.02,47.07,108569.0,40.0187,40.1548,39.9847,40.0272,108569.0
2020-02-13 10:30:00,47.08,47.08,46.87,46.94,96246.0,40.0357,40.0357,39.8572,39.9167,96246.0
2020-02-13 10:40:00,46.94,46.98,46.87,46.91,119776.0,39.9167,39.9507,39.8572,39.8912,119776.0
2020-02-13 10:50:00,46.92,46.92,46.74,46.87,101620.0,39.8997,39.8997,39.7466,39.8572,101620.0
2020-02-13 11:00:00,46.86,46.9,46.72,46.85,52444.0,39.8487,39.8827,39.7296,39.8401,52444.0
2020-02-13 11:10:00,46.85,47.08,46.84,47.08,71363.0,39.8401,40.0357,39.8316,40.0357,71363.0
2020-02-13 11:20:00,47.08,47.17,47.03,47.14,84396.0,40.0357,40.1123,39.9932,40.0868,84396.0
2020-02-13 11:30:00,47.15,47.24,47.1,47.24,55413.0,40.0953,40.1718,40.0527,40.1718,55413.0
2020-02-13 11:40:00,47.24,47.24,47.05,47.07,50280.0,40.1718,40.1718,40.0102,40.0272,50280.0
2020-02-13 11:50:00,47.07,47.1,47.04,47.07,24848.0,40.0272,40.0527,40.0017,40.0272,24848.0
2020-02-13 12:00:00,47.06,47.17,47.06,47.17,30401.0,40.0187,40.1123,40.0187,40.1123,30401.0
2020-02-13 12:10:00,47.17,47.26,47.17,47.25,38208.0,40.1123,40.1888,40.1123,40.1803,38208.0
2020-02-13 12:20:00,47.25,47.32,47.21,47.32,47883.0,40.1803,40.2398,40.1463,40.2398,47883.0
2020-02-13 12:30:00,47.33,47.35,47.16,47.19,40320.0,40.2483,40.2653,40.1038,40.1293,40320.0
2020-02-13 12:40:00,47.19,47.28,47.19,47.25,26888.0,40.1293,40.2058,40.1293,40.1803,26888.0
2020-02-13 12:50:00,47.25,47.28,47.15,47.2,27995.0,40.1803,40.2058,40.0953,40.1378,27995.0
2020-02-13 13:00:00,47.21,47.22,47.06,47.07,53843.0,40.1463,40.1548,40.0187,40.0272,53843.0
2020-02-13 13:10:00,47.06,47.17,47.06,47.16,38146.0,40.0187,40.1123,40.0187,40.1038,38146.0
2020-02-13 13:20:00,47.16,47.36,47.16,47.35,25320.0,40.1038,40.2738,40.1038,40.2653,25320.0
2020-02-13 13:30:00,47.34,47.35,47.27,47.32,27751.0,40.2568,40.2653,40.1973,40.2398,27751.0
2020-02-13 13:40:00,47.32,47.43,47.31,47.4,30607.0,40.2398,40.3334,40.2313,40.3079,30607.0
2020-02-13 13:50:00,47.39,47.45,47.38,47.44,31025.0,40.2994,40.3504,40.2908,40.3419,31025.0
2020-02-13 14:00:00,47.44,47.46,47.37,47.45,28938.0,40.3419,40.3589,40.2823,40.3504,28938.0
2020-02-13 14:10:00,47.44,47.44,47.31,47.36,40369.0,40.3419,40.3419,40.2313,40.2738,40369.0
2020-02-13 14:20:00,47.37,47.42,47.36,47.4,25577.0,40.2823,40.3249,40.2738,40.3079,25577.0
2020-02-13 14:30:00,47.41,47.45,47.4,47.43,24468.0,40.3164,40.3504,40.3079,40.3334,24468.0
2020-02-13 14:40:00,47.43,47.54,47.43,47.5,35674.0,40.3334,40.4269,40.3334,40.3929,35674.0
2020-02-13 14:50:00,47.51,47.61,47.51,47.59,31861.0,40.4014,40.4864,40.4014,40.4694,31861.0
2020-02-13 15:00:00,47.6,47.61,47.53,47.54,21679.0,40.4779,40.4864,40.4184,40.4269,21679.0
2020-02-13 15:10:00,47.55,47.56,47.44,47.52,28921.0,40.4354,40.4439,40.3419,40.4099,28921.0
2020-02-13 15:20:00,47.53,47.65,47.52,47.62,37261.0,40.4184,40.5204,40.4099,40.4949,37261.0
2020-02-13 15:30:00,47.62,47.66,47.52,47.52,60734.0,40.4949,40.529,40.4099,40.4099,60734.0
2020-02-13 15:40:00,47.53,47.58,47.43,47.43,50121.0,40.4184,40.4609,40.3334,40.3334,50121.0
2020-02-13 15:50:00,47.44,47.47,47.25,47.31,167520.0,40.3419,40.3674,40.1803,40.2313,167520.0
2020-02-14 09:30:00,47.16,47.2,46.76,46.85,112656.0,40.1038,40.1378,39.7636,39.8401,112656.0
2020-02-14 09:40:00,46.83,46.94,46.73,46.78,100341.0,39.8231,39.9167,39.7381,39.7806,100341.0
2020-02-14 09:50:00,46.78,46.85,46.69,46.75,101085.0,39.7806,39.8401,39.7041,39.7551,101085.0
2020-02-14 10:00:00,46.75,46.78,46.58,46.76,92314.0,39.7551,39.7806,39.6105,39.7636,92314.0
2020-02-14 10:10:00,46.76,46.77,46.61,46.77,29424.0,39.7636,39.7721,39.6361,39.7721,29424.0
2020-02-14 10:20:00,46.78,46.81,46.76,46.78,24022.0,39.7806,39.8061,39.7636,39.7806,24022.0
2020-02-14 10:30:00,46.78,46.85,46.75,46.8,22750.0,39.7806,39.8401,39.7551,39.7976,22750.0
2020-02-14 10:40:00,46.79,46.8,46.68,46.71,24509.0,39.7891,39.7976,39.6956,39.7211,24509.0
2020-02-14 10:50:00,46.73,46.85,46.71,46.81,28291.0,39.7381,39.8401,39.7211,39.8061,28291.0
2020-02-14 11:00:00,46.8,46.82,46.68,46.68,29671.0,39.7976,39.8146,39.6956,39.6956,29671.0
2020-02-14 11:10:00,46.68,46.81,46.68,46.8,16928.0,39.6956,39.8061,39.6956,39.7976,16928.0
2020-02-14 11:20:00,46.79,46.82,46.78,46.79,19015.0,39.7891,39.8146,39.7806,39.7891,19015.0
2020-02-14 11:30:00,46.79,46.81,46.75,46.75,18390.0,39.7891,39.8061,39.7551,39.7551,18390.0
2020-02-14 11:40:00,46.74,46.81,46.74,46.76,13299.0,39.7466,39.8061,39.7466,39.7636,13299.0
2020-02-14 11:50:00,46.75,46.8,46.74,46.78,19893.0,39.7551,39.7976,39.7466,39.7806,19893.0
2020-02-14 12:00:00,46.79,46.8,46.75,46.75,9295.0,39.7891,39.7976,39.7551,39.7551,9295.0
2020-02-14 12:10:00,46.75,46.76,46.71,46.71,16656.0,39.7551,39.7636,39.7211,39.7211,16656.0
2020-02-14 12:20:00,46.7,46.71,46.63,46.65,24429.0,39.7126,39.7211,39.6531,39.6701,24429.0
2020-02-14 12:30:00,46.65,46.67,46.63,46.65,12723.0,39.6701,39.6871,39.6531,39.6701,12723.0
2020-02-14 12:40:00,46.67,46.67,46.57,46.6,45840.0,39.6871,39.6871,39.602,39.6276,45840.0
2020-02-14 12:50:00,46.6,46.6,46.55,46.58,25535.0,39.6276,39.6276,39.585,39.6105,25535.0
2020-02-14 13:00:00,46.58,46.6,46.48,46.5,77842.0,39.6105,39.6276,39.5255,39.5425,77842.0
2020-02-14 13:10:00,46.49,46.57,46.49,46.57,18922.0,39.534,39.602,39.534,39.602,18922.0
2020-02-14 13:20:00,46.57,46.65,46.56,46.62,14345.0,39.602,39.6701,39.5935,39.6446,14345.0
2020-02-14 13:30:00,46.61,46.65,46.58,46.6,8680.0,39.6361,39.6701,39.6105,39.6276,8680.0
2020-02-14 13:40:00,46.6,46.6,46.56,46.56,10210.0,39.6276,39.6276,39.5935,39.5935,10210.0
2020-02-14 13:50:00,46.55,46.56,46.52,46.56,13022.0,39.585,39.5935,39.5595,39.5935,13022.0
2020-02-14 14:00:00,46.56,46.65,46.56,46.65,11276.0,39.5935,39.6701,39.5935,39.6701,11276.0
2020-02-14 14:10:00,46.65,46.66,46.58,46.61,11225.0,39.6701,39.6786,39.6105,39.6361,11225.0
2020-02-14 14:20:00,46.62,46.71,46.62,46.71,26558.0,39.6446,39.7211,39.6446,39.7211,26558.0
2020-02-14 14:30:00,46.71,46.85,46.71,46.84,48403.0,39.7211,39.8401,39.7211,39.8316,48403.0
2020-02-14 14:40:00,46.83,46.83,46.73,46.78,15425.0,39.8231,39.8231,39.7381,39.7806,15425.0
2020-02-14 14:50:00,46.79,46.83,46.77,46.83,17152.0,39.7891,39.8231,39.7721,39.8231,17152.0
2020-02-14 15:00:00,46.83,46.85,46.82,46.82,19589.0,39.8231,39.8401,39.8146,39.8146,19589.0
2020-02-14 15:10:00,46.82,46.85,46.79,46.85,23002.0,39.8146,39.8401,39.7891,39.8401,23002.0
2020-02-14 15:20:00,46.85,46.88,46.85,46.88,16788.0,39.8401,39.8657,39.8401,39.8657,16788.0
2020-02-14 15:30:00,46.88,46.94,46.88,46.9,33782.0,39.8657,39.9167,39.8657,39.8827,33782.0
2020-02-14 15:40:00,46.9,46.97,46.88,46.92,59761.0,39.8827,39.9422,39.8657,39.8997,59761.0
2020-02-14 15:50:00,46.92,47.03,46.91,46.97,165852.0,39.8997,39.9932,39.8912,39.9422,165852.0
2020-02-18 09:30:00,46.66,46.84,46.63,46.64,59250.0,39.6786,39.8316,39.6531,39.6616,59250.0
2020-02-18 09:40:00,46.64,46.67,46.51,46.52,47635.0,39.6616,39.6871,39.551,39.5595,47635.0
2020-02-18 09:50:00,46.51,46.62,46.47,46.54,35936.0,39.551,39.6446,39.517,39.5765,35936.0
2020-02-18 10:00:00,46.54,46.61,46.52,46.53,21038.0,39.5765,39.6361,39.5595,39.568,21038.0
2020-02-18 10:10:00,46.54,46.57,46.51,46.57,28668.0,39.5765,39.602,39.551,39.602,28668.0
2020-02-18 10:20:00,46.58,46.65,46.47,46.47,49602.0,39.6105,39.6701,39.517,39.517,49602.0
2020-02-18 10:30:00,46.48,46.53,46.45,46.53,25160.0,39.5255,39.568,39.5,39.568,25160.0
2020-02-18 10:40:00,46.53,46.53,46.46,46.47,19934.0,39.568,39.568,39.5085,39.517,19934.0
2020-02-18 10:50:00,46.45,46.49,46.39,46.4,41817.0,39.5,39.534,39.449,39.4575,41817.0
2020-02-18 11:00:00,46.41,46.48,46.39,46.4,49778.0,39.466,39.5255,39.449,39.4575,49778.0
2020-02-18 11:10:00,46.39,46.4,46.35,46.36,19691.0,39.449,39.4575,39.415,39.4235,19691.0
2020-02-18 11:20:00,46.36,46.38,46.33,46.36,33378.0,39.4235,39.4405,39.398,39.4235,33378.0
2020-02-18 11:30:00,46.37,46.44,46.37,46.39,21090.0,39.432,39.4915,39.432,39.449,21090.0
2020-02-18 11:40:00,46.38,46.38,46.31,46.33,16899.0,39.4405,39.4405,39.3809,39.398,16899.0
2020-02-18 11:50:00,46.33,46.37,46.31,46.31,6390.0,39.398,39.432,39.3809,39.3809,6390.0
2020-02-18 12:00:00,46.31,46.41,46.3,46.38,18681.0,39.3809,39.466,39.3724,39.4405,18681.0
2020-02-18 12:10:00,46.39,46.43,46.39,46.43,11300.0,39.449,39.483,39.449,39.483,11300.0
2020-02-18 12:20:00,46.42,46.43,46.37,46.39,9595.0,39.4745,39.483,39.432,39.449,9595.0
2020-02-18 12:30:00,46.39,46.46,46.39,46.43,8737.0,39.449,39.5085,39.449,39.483,8737.0
2020-02-18 12:40:00,46.44,46.48,46.43,46.47,11813.0,39.4915,39.5255,39.483,39.517,11813.0
2020-02-18 12:50:00,46.47,46.5,46.43,46.47,14726.0,39.517,39.5425,39.483,39.517,14726.0
2020-02-18 13:00:00,46.47,46.53,46.45,46.53,31229.0,39.517,39.568,39.5,39.568,31229.0
2020-02-18 13:10:00,46.54,46.57,46.52,46.57,5795.0,39.5765,39.602,39.5595,39.602,5795.0
2020-02-18 13:20:00,46.56,46.6,46.56,46.59,8385.0,39.5935,39.6276,39.5935,39.6191,8385.0
2020-02-18 13:30:00,46.58,46.58,46.48,46.48,11084.0,39.6105,39.6105,39.5255,39.5255,11084.0
2020-02-18 13:40:00,46.48,46.54,46.47,46.53,9768.0,39.5255,39.5765,39.517,39.568,9768.0
2020-02-18 13:50:00,46.53,46.53,46.47,46.51,8054.0,39.568,39.568,39.517,39.551,8054.0
2020-02-18 14:00:00,46.52,46.55,46.51,46.53,8999.0,39.5595,39.585,39.551,39.568,8999.0
2020-02-18 14:10:00,46.53,46.6,46.52,46.6,18761.0,39.568,39.6276,39.5595,39.6276,18761.0
2020-02-18 14:20:00,46.6,46.69,46.56,46.69,17392.0,39.6276,39.7041,39.5935,39.7041,17392.0
2020-02-18 14:30:00,46.69,46.71,46.65,46.65,7496.0,39.7041,39.7211,39.6701,39.6701,7496.0
2020-02-18 14:40:00,46.66,46.72,46.66,46.69,7109.0,39.6786,39.7296,39.6786,39.7041,7109.0
2020-02-18 14:50:00,46.69,46.73,46.64,46.64,11372.0,39.7041,39.7381,39.6616,39.6616,11372.0
2020-02-18 15:00:00,46.64,46.64,46.61,46.61,12135.0,39.6616,39.6616,39.6361,39.6361,12135.0
2020-02-18 15:10:00,46.62,46.64,46.59,46.59,15572.0,39.6446,39.6616,39.6191,39.6191,15572.0
2020-02-18 15:20:00,46.58,46.63,46.56,46.63,15050.0,39.6105,39.6531,39.5935,39.6531,15050.0
2020-02-18 15:30:00,46.63,46.63,46.58,46.58,11623.0,39.6531,39.6531,39.6105,39.6105,11623.0
2020-02-18 15:40:00,46.58,46.58,46.49,46.49,18198.0,39.6105,39.6105,39.534,39.534,18198.0
2020-02-18 15:50:00,46.49,46.58,46.48,46.58,79200.0,39.534,39.6105,39.5255,39.6105,79200.0
2020-02-19 09:30:00,46.72,46.81,46.59,46.6,44021.0,39.7296,39.8061,39.6191,39.6276,44021.0
2020-02-19 09:40:00,46.6,46.63,46.45,46.53,62438.0,39.6276,39.6531,39.5,39.568,62438.0
2020-02-19 09:50:00,46.53,46.54,46.43,46.44,60567.0,39.568,39.5765,39.483,39.4915,60567.0
2020-02-19 10:00:00,46.44,46.46,46.3,46.3,54802.0,39.4915,39.5085,39.3724,39.3724,54802.0
2020-02-19 10:10:00,46.31,46.36,46.17,46.17,76059.0,39.3809,39.4235,39.2619,39.2619,76059.0
2020-02-19 10:20:00,46.18,46.34,46.18,46.32,49504.0,39.2704,39.4065,39.2704,39.3894,49504.0
2020-02-19 10:30:00,46.32,46.4,46.31,46.33,45558.0,39.3894,39.4575,39.3809,39.398,45558.0
2020-02-19 10:40:00,46.34,46.35,46.29,46.3,22963.0,39.4065,39.415,39.3639,39.3724,22963.0
2020-02-19 10:50:00,46.3,46.3,46.25,46.26,25722.0,39.3724,39.3724,39.3299,39.3384,25722.0
2020-02-19 11:00:00,46.26,46.29,46.23,46.23,24480.0,39.3384,39.3639,39.3129,39.3129,24480.0
2020-02-19 11:10:00,46.23,46.24,46.05,46.08,62010.0,39.3129,39.3214,39.1598,39.1854,62010.0
2020-02-19 11:20:00,46.08,46.12,46.06,46.1,46363.0,39.1854,39.2194,39.1684,39.2024,46363.0
2020-02-19 11:30:00,46.1,46.1,46.02,46.08,69124.0,39.2024,39.2024,39.1343,39.1854,69124.0
2020-02-19 11:40:00,46.08,46.09,45.95,46.04,66324.0,39.1854,39.1939,39.0748,39.1513,66324.0
2020-02-19 11:50:00,46.03,46.06,45.94,45.97,25796.0,39.1428,39.1684,39.0663,39.0918,25796.0
2020-02-19 12:00:00,45.98,45.99,45.92,45.93,30061.0,39.1003,39.1088,39.0493,39.0578,30061.0
2020-02-19 12:10:00,45.94,46.0,45.94,46.0,18525.0,39.0663,39.1173,39.0663,39.1173,18525.0
2020-02-19 12:20:00,46.01,46.02,45.97,45.99,11551.0,39.1258,39.1343,39.0918,39.1088,11551.0
2020-02-19 12:30:00,45.99,46.03,45.99,46.03,12694.0,39.1088,39.1428,39.1088,39.1428,12694.0
2020-02-19 12:40:00,46.04,46.04,45.96,45.97,31834.0,39.1513,39.1513,39.0833,39.0918,31834.0
2020-02-19 12:50:00,45.97,45.99,45.97,45.99,20069.0,39.0918,39.1088,39.0918,39.1088,20069.0
2020-02-19 13:00:00,45.99,46.0,45.97,45.97,8153.0,39.1088,39.1173,39.0918,39.0918,8153.0
2020-02-19 13:10:00,45.97,45.99,45.92,45.92,17168.0,39.0918,39.1088,39.0493,39.0493,17168.0
2020-02-19 13:20:00,45.91,45.96,45.91,45.94,22137.0,39.0408,39.0833,39.0408,39.0663,22137.0
2020-02-19 13:30:00,45.95,45.98,45.93,45.94,17734.0,39.0748,39.1003,39.0578,39.0663,17734.0
2020-02-19 13:40:00,45.94,45.96,45.93,45.93,14079.0,39.0663,39.0833,39.0578,39.0578,14079.0
2020-02-19 13:50:00,45.94,46.0,45.94,45.97,19412.0,39.0663,39.1173,39.0663,39.0918,19412.0
2020-02-19 14:00:00,45.96,46.01,45.96,46.01,12665.0,39.0833,39.1258,39.0833,39.1258,12665.0
2020-02-19 14:10:00,46.0,46.04,45.92,45.99,64509.0,39.1173,39.1513,39.0493,39.1088,64509.0
2020-02-19 14:20:00,45.99,46.03,45.99,46.03,25753.0,39.1088,39.1428,39.1088,39.1428,25753.0
2020-02-19 14:30:00,46.04,46.06,46.03,46.06,20214.0,39.1513,39.1684,39.1428,39.1684,20214.0
2020-02-19 14:40:00,46.06,46.12,46.06,46.08,18031.0,39.1684,39.2194,39.1684,39.1854,18031.0
2020-02-19 14:50:00,46.08,46.1,46.06,46.1,24648.0,39.1854,39.2024,39.1684,39.2024,24648.0
2020-02-19 15:00:00,46.09,46.1,46.07,46.1,18348.0,39.1939,39.2024,39.1769,39.2024,18348.0
2020-02-19 15:10:00,46.09,46.09,46.04,46.04,20487.0,39.1939,39.1939,39.1513,39.1513,20487.0
2020-02-19 15:20:00,46.04,46.06,46.03,46.03,25243.0,39.1513,39.1684,39.1428,39.1428,25243.0
2020-02-19 15:30:00,46.03,46.14,46.03,46.14,26920.0,39.1428,39.2364,39.1428,39.2364,26920.0
2020-02-19 15:40:00,46.15,46.24,46.15,46.19,62121.0,39.2449,39.3214,39.2449,39.2789,62121.0
2020-02-19 15:50:00,46.19,46.33,46.19,46.29,166656.0,39.2789,39.398,39.2789,39.3639,166656.0
2020-02-20 09:30:00,46.08,46.26,46.0,46.23,34241.0,39.1854,39.3384,39.1173,39.3129,34241.0
2020-02-20 09:40:00,46.27,46.4,46.24,46.34,23087.0,39.3469,39.4575,39.3214,39.4065,23087.0
2020-02-20 09:50:00,46.34,46.4,46.3,46.31,30750.0,39.4065,39.4575,39.3724,39.3809,30750.0
2020-02-20 10:00:00,46.31,46.44,46.28,46.43,15605.0,39.3809,39.4915,39.3554,39.483,15605.0
2020-02-20 10:10:00,46.43,46.44,46.39,46.41,17095.0,39.483,39.4915,39.449,39.466,17095.0
2020-02-20 10:20:00,46.41,46.42,46.36,46.36,19644.0,39.466,39.4745,39.4235,39.4235,19644.0
2020-02-20 10:30:00,46.36,46.45,46.32,46.45,31130.0,39.4235,39.5,39.3894,39.5,31130.0
2020-02-20 10:40:00,46.45,46.54,46.44,46.52,29812.0,39.5,39.5765,39.4915,39.5595,29812.0
2020-02-20 10:50:00,46.49,46.57,46.49,46.56,13881.0,39.534,39.602,39.534,39.5935,13881.0
2020-02-20 11:00:00,46.56,46.57,46.49,46.57,20926.0,39.5935,39.602,39.534,39.602,20926.0
2020-02-20 11:10:00,46.57,46.58,46.36,46.4,53847.0,39.602,39.6105,39.4235,39.4575,53847.0
2020-02-20 11:20:00,46.39,46.41,46.22,46.23,51964.0,39.449,39.466,39.3044,39.3129,51964.0
2020-02-20 11:30:00,46.23,46.25,45.9,46.08,130393.0,39.3129,39.3299,39.0323,39.1854,130393.0
2020-02-20 11:40:00,46.07,46.11,46.01,46.03,71273.0,39.1769,39.2109,39.1258,39.1428,71273.0
2020-02-20 11:50:00,46.03,46.18,46.02,46.07,49694.0,39.1428,39.2704,39.1343,39.1769,49694.0
2020-02-20 12:00:00,46.05,46.06,45.96,45.96,34584.0,39.1598,39.1684,39.0833,39.0833,34584.0
2020-02-20 12:10:00,45.96,46.13,45.96,46.11,36041.0,39.0833,39.2279,39.0833,39.2109,36041.0
2020-02-20 12:20:00,46.1,46.13,46.06,46.09,25197.0,39.2024,39.2279,39.1684,39.1939,25197.0
2020-02-20 12:30:00,46.07,46.17,46.05,46.17,18319.0,39.1769,39.2619,39.1598,39.2619,18319.0
2020-02-20 12:40:00,46.16,46.19,46.1,46.15,14047.0,39.2534,39.2789,39.2024,39.2449,14047.0
2020-02-20 12:50:00,46.16,46.23,46.14,46.23,11819.0,39.2534,39.3129,39.2364,39.3129,11819.0
2020-02-20 13:00:00,46.22,46.29,46.18,46.29,13374.0,39.3044,39.3639,39.2704,39.3639,13374.0
2020-02-20 13:10:00,46.29,46.37,46.29,46.3,14785.0,39.3639,39.432,39.3639,39.3724,14785.0
2020-02-20 13:20:00,46.31,46.39,46.31,46.37,19904.0,39.3809,39.449,39.3809,39.432,19904.0
2020-02-20 13:30:00,46.38,46.44,46.37,46.41,22530.0,39.4405,39.4915,39.432,39.466,22530.0
2020-02-20 13:40:00,46.42,46.47,46.39,46.46,80349.0,39.4745,39.517,39.449,39.5085,80349.0
2020-02-20 13:50:00,46.47,46.48,46.43,46.45,16044.0,39.517,39.5255,39.483,39.5,16044.0
2020-02-20 14:00:00,46.45,46.56,46.45,46.55,37386.0,39.5,39.5935,39.5,39.585,37386.0
2020-02-20 14:10:00,46.55,46.61,46.55,46.6,32202.0,39.585,39.6361,39.585,39.6276,32202.0
2020-02-20 14:20:00,46.6,46.63,46.56,46.56,10887.0,39.6276,39.6531,39.5935,39.5935,10887.0
2020-02-20 14:30:00,46.57,46.67,46.57,46.62,18248.0,39.602,39.6871,39.602,39.6446,18248.0
2020-02-20 14:40:00,46.63,46.63,46.6,46.63,4577.0,39.6531,39.6531,39.6276,39.6531,4577.0
2020-02-20 14:50:00,46.64,46.66,46.61,46.65,14248.0,39.6616,39.6786,39.6361,39.6701,14248.0
2020-02-20 15:00:00,46.65,46.69,46.64,46.67,20856.0,39.6701,39.7041,39.6616,39.6871,20856.0
2020-02-20 15:10:00,46.68,46.73,46.64,46.73,39497.0,39.6956,39.7381,39.6616,39.7381,39497.0
2020-02-20 15:20:00,46.73,46.79,46.73,46.76,24953.0,39.7381,39.7891,39.7381,39.7636,24953.0
2020-02-20 15:30:00,46.77,46.83,46.77,46.82,50822.0,39.7721,39.8231,39.7721,39.8146,50822.0
2020-02-20 15:40:00,46.83,46.85,46.79,46.8,25279.0,39.8231,39.8401,39.7891,39.7976,25279.0
2020-02-20 15:50:00,46.8,46.95,46.76,46.85,109177.0,39.7976,39.9252,39.7636,39.8401,109177.0
2020-02-21 09:30:00,46.72,46.84,46.42,46.58,62709.0,39.7296,39.8316,39.4745,39.6105,62709.0
2020-02-21 09:40:00,46.59,46.59,46.33,46.44,74848.0,39.6191,39.6191,39.398,39.4915,74848.0
2020-02-21 09:50:00,46.44,46.58,46.43,46.46,39403.0,39.4915,39.6105,39.483,39.5085,39403.0
2020-02-21 10:00:00,46.45,46.54,46.4,46.47,29100.0,39.5,39.5765,39.4575,39.517,29100.0
2020-02-21 10:10:00,46.47,46.47,46.31,46.46,27360.0,39.517,39.517,39.3809,39.5085,27360.0
2020-02-21 10:20:00,46.47,46.49,46.4,46.44,19033.0,39.517,39.534,39.4575,39.4915,19033.0
2020-02-21 10:30:00,46.43,46.44,46.25,46.28,27796.0,39.483,39.4915,39.3299,39.3554,27796.0
2020-02-21 10:40:00,46.27,46.27,46.18,46.22,29677.0,39.3469,39.3469,39.2704,39.3044,29677.0
2020-02-21 10:50:00,46.23,46.36,46.2,46.34,21660.0,39.3129,39.4235,39.2874,39.4065,21660.0
2020-02-21 11:00:00,46.33,46.36,46.28,46.33,24071.0,39.398,39.4235,39.3554,39.398,24071.0
2020-02-21 11:10:00,46.33,46.36,46.28,46.3,11868.0,39.398,39.4235,39.3554,39.3724,11868.0
2020-02-21 11:20:00,46.3,46.42,46.29,46.39,21337.0,39.3724,39.4745,39.3639,39.449,21337.0
2020-02-21 11:30:00,46.39,46.43,46.28,46.31,25734.0,39.449,39.483,39.3554,39.3809,25734.0
2020-02-21 11:40:00,46.31,46.38,46.27,46.3,24992.0,39.3809,39.4405,39.3469,39.3724,24992.0
2020-02-21 11:50:00,46.31,46.39,46.28,46.32,48496.0,39.3809,39.449,39.3554,39.3894,48496.0
2020-02-21 12:00:00,46.33,46.41,46.33,46.36,14128.0,39.398,39.466,39.398,39.4235,14128.0
2020-02-21 12:10:00,46.37,46.38,46.31,46.31,6928.0,39.432,39.4405,39.3809,39.3809,6928.0
2020-02-21 12:20:00,46.33,46.34,46.26,46.3,11136.0,39.398,39.4065,39.3384,39.3724,11136.0
2020-02-21 12:30:00,46.29,46.32,46.28,46.3,17710.0,39.3639,39.3894,39.3554,39.3724,17710.0
2020-02-21 12:40:00,46.32,46.33,46.26,46.26,12048.0,39.3894,39.398,39.3384,39.3384,12048.0
2020-02-21 12:50:00,46.26,46.32,46.26,46.31,11050.0,39.3384,39.3894,39.3384,39.3809,11050.0
2020-02-21 13:00:00,46.31,46.37,46.3,46.32,18090.0,39.3809,39.432,39.3724,39.3894,18090.0
2020-02-21 13:10:00,46.33,46.33,46.26,46.27,13735.0,39.398,39.398,39.3384,39.3469,13735.0
2020-02-21 13:20:00,46.26,46.31,46.26,46.27,10668.0,39.3384,39.3809,39.3384,39.3469,10668.0
2020-02-21 13:30:00,46.26,46.28,46.16,46.23,35565.0,39.3384,39.3554,39.2534,39.3129,35565.0
2020-02-21 13:40:00,46.23,46.27,46.19,46.19,18441.0,39.3129,39.3469,39.2789,39.2789,18441.0
2020-02-21 13:50:00,46.2,46.2,46.11,46.16,28709.0,39.2874,39.2874,39.2109,39.2534,28709.0
2020-02-21 14:00:00,46.16,46.19,46.14,46.15,19033.0,39.2534,39.2789,39.2364,39.2449,19033.0
2020-02-21 14:10:00,46.14,46.18,46.12,46.16,21012.0,39.2364,39.2704,39.2194,39.2534,21012.0
2020-02-21 14:20:00,46.16,46.21,46.13,46.21,15748.0,39.2534,39.2959,39.2279,39.2959,15748.0
2020-02-21 14:30:00,46.21,46.26,46.21,46.23,9491.0,39.2959,39.3384,39.2959,39.3129,9491.0
2020-02-21 14:40:00,46.22,46.28,46.19,46.19,11507.0,39.3044,39.3554,39.2789,39.2789,11507.0
2020-02-21 14:50:00,46.19,46.24,46.18,46.22,20305.0,39.2789,39.3214,39.2704,39.3044,20305.0
2020-02-21 15:00:00,46.23,46.24,46.13,46.14,14313.0,39.3129,39.3214,39.2279,39.2364,14313.0
2020-02-21 15:10:00,46.14,46.21,46.14,46.16,17880.0,39.2364,39.2959,39.2364,39.2534,17880.0
2020-02-21 15:20:00,46.17,46.17,46.13,46.15,21672.0,39.2619,39.2619,39.2279,39.2449,21672.0
2020-02-21 15:30:00,46.15,46.16,46.06,46.08,50570.0,39.2449,39.2534,39.1684,39.1854,50570.0
2020-02-21 15:40:00,46.09,46.27,46.09,46.26,62959.0,39.1939,39.3469,39.1939,39.3384,62959.0
2020-02-21 15:50:00,46.26,46.4,46.26,46.31,163260.0,39.3384,39.4575,39.3384,39.3809,163260.0
2020-02-24 09:30:00,44.99,45.65,44.81,44.87,92338.0,38.2584,38.8197,38.1054,38.1564,92338.0
2020-02-24 09:40:00,44.88,44.96,44.8,44.86,88608.0,38.1649,38.2329,38.0969,38.1479,88608.0
2020-02-24 09:50:00,44.87,45.04,44.79,44.94,172119.0,38.1564,38.301,38.0884,38.2159,172119.0
2020-02-24 10:00:00,44.93,45.05,44.82,44.88,44461.0,38.2074,38.3095,38.1139,38.1649,44461.0
2020-02-24 10:10:00,44.88,45.03,44.83,44.94,28559.0,38.1649,38.2925,38.1224,38.2159,28559.0
2020-02-24 10:20:00,44.92,44.93,44.73,44.74,33600.0,38.1989,38.2074,38.0373,38.0459,33600.0
2020-02-24 10:30:00,44.73,44.77,44.57,44.58,54118.0,38.0373,38.0714,37.9013,37.9098,54118.0
2020-02-24 10:40:00,44.57,44.73,44.53,44.72,40507.0,37.9013,38.0373,37.8673,38.0288,40507.0
2020-02-24 10:50:00,44.72,44.87,44.71,44.85,29026.0,38.0288,38.1564,38.0203,38.1394,29026.0
2020-02-24 11:00:00,44.84,44.87,44.67,44.7,25009.0,38.1309,38.1564,37.9863,38.0118,25009.0
2020-02-24 11:10:00,44.7,44.74,44.6,44.74,20176.0,38.0118,38.0459,37.9268,38.0459,20176.0
2020-02-24 11:20:00,44.74,44.81,44.74,44.78,20337.0,38.0459,38.1054,38.0459,38.0799,20337.0
2020-02-24 11:30:00,44.78,44.79,44.69,44.73,23822.0,38.0799,38.0884,38.0033,38.0373,23822.0
2020-02-24 11:40:00,44.72,44.72,44.58,44.58,55612.0,38.0288,38.0288,37.9098,37.9098,55612.0
2020-02-24 11:50:00,44.58,44.69,44.55,44.63,55609.0,37.9098,38.0033,37.8843,37.9523,55609.0
2020-02-24 12:00:00,44.63,44.65,44.51,44.51,39308.0,37.9523,37.9693,37.8503,37.8503,39308.0
2020-02-24 12:10:00,44.51,44.57,44.48,44.55,54122.0,37.8503,37.9013,37.8248,37.8843,54122.0
2020-02-24 12:20:00,44.57,44.62,44.52,44.53,38638.0,37.9013,37.9438,37.8588,37.8673,38638.0
2020-02-24 12:30:00,44.53,44.64,44.48,44.64,33345.0,37.8673,37.9608,37.8248,37.9608,33345.0
2020-02-24 12:40:00,44.64,44.72,44.64,44.67,31130.0,37.9608,38.0288,37.9608,37.9863,31130.0
2020-02-24 12:50:00,44.67,44.67,44.51,44.51,43684.0,37.9863,37.9863,37.8503,37.8503,43684.0
2020-02-24 13:00:00,44.5,44.5,44.43,44.44,75051.0,37.8418,37.8418,37.7822,37.7907,75051.0
2020-02-24 13:10:00,44.44,44.46,44.32,44.35,82597.0,37.7907,37.8077,37.6887,37.7142,82597.0
2020-02-24 13:20:00,44.36,44.48,44.36,44.48,53216.0,37.7227,37.8248,37.7227,37.8248,53216.0
2020-02-24 13:30:00,44.48,44.48,44.43,44.43,49511.0,37.8248,37.8248,37.7822,37.7822,49511.0
2020-02-24 13:40:00,44.43,44.46,44.37,44.42,45518.0,37.7822,37.8077,37.7312,37.7737,45518.0
2020-02-24 13:50:00,44.42,44.44,44.34,44.35,43982.0,37.7737,37.7907,37.7057,37.7142,43982.0
2020-02-24 14:00:00,44.35,44.39,44.22,44.24,63483.0,37.7142,37.7482,37.6037,37.6207,63483.0
2020-02-24 14:10:00,44.25,44.25,44.13,44.15,38659.0,37.6292,37.6292,37.5271,37.5441,38659.0
2020-02-24 14:20:00,44.16,44.36,44.15,44.35,71173.0,37.5526,37.7227,37.5441,37.7142,71173.0
2020-02-24 14:30:00,44.36,44.39,44.29,44.39,28330.0,37.7227,37.7482,37.6632,37.7482,28330.0
2020-02-24 14:40:00,44.39,44.54,44.37,44.54,35784.0,37.7482,37.8758,37.7312,37.8758,35784.0
2020-02-24 14:50:00,44.54,44.58,44.46,44.53,51264.0,37.8758,37.9098,37.8077,37.8673,51264.0
2020-02-24 15:00:00,44.52,44.58,44.49,44.56,42300.0,37.8588,37.9098,37.8333,37.8928,42300.0
2020-02-24 15:10:00,44.56,44.56,44.44,44.44,42507.0,37.8928,37.8928,37.7907,37.7907,42507.0
2020-02-24 15:20:00,44.44,44.53,44.39,44.41,41059.0,37.7907,37.8673,37.7482,37.7652,41059.0
2020-02-24 15:30:00,44.42,44.42,44.24,44.27,77859.0,37.7737,37.7737,37.6207,37.6462,77859.0
2020-02-24 15:40:00,44.26,44.38,44.19,44.38,99668.0,37.6377,37.7397,37.5781,37.7397,99668.0
2020-02-24 15:50:00,44.37,44.37,44.0,44.01,305729.0,37.7312,37.7312,37.4166,37.4251,305729.0
2020-02-25 09:30:00,44.05,44.21,43.64,43.72,66416.0,37.4591,37.5952,37.1104,37.1785,66416.0
2020-02-25 09:40:00,43.72,43.79,43.65,43.79,63204.0,37.1785,37.238,37.1189,37.238,63204.0
2020-02-25 09:50:00,43.78,43.88,43.67,43.8,127828.0,37.2295,37.3145,37.136,37.2465,127828.0
2020-02-25 10:00:00,43.78,43.86,43.71,43.82,117387.0,37.2295,37.2975,37.17,37.2635,117387.0
2020-02-25 10:10:00,43.81,43.83,43.6,43.61,69356.0,37.255,37.272,37.0764,37.0849,69356.0
2020-02-25 10:20:00,43.6,43.62,43.32,43.34,117888.0,37.0764,37.0934,36.8383,36.8553,117888.0
2020-02-25 10:30:00,43.35,43.45,43.27,43.44,108703.0,36.8638,36.9489,36.7958,36.9404,108703.0
2020-02-25 10:40:00,43.43,43.52,43.28,43.31,77330.0,36.9319,37.0084,36.8043,36.8298,77330.0
2020-02-25 10:50:00,43.3,43.31,43.04,43.27,152570.0,36.8213,36.8298,36.6002,36.7958,152570.0
2020-02-25 11:00:00,43.27,43.28,43.04,43.07,119598.0,36.7958,36.8043,36.6002,36.6257,119598.0
2020-02-25 11:10:00,43.06,43.15,42.89,42.98,113966.0,36.6172,36.6938,36.4727,36.5492,113966.0
2020-02-25 11:20:00,42.97,43.19,42.94,43.1,74819.0,36.5407,36.7278,36.5152,36.6512,74819.0
2020-02-25 11:30:00,43.11,43.19,43.05,43.11,59965.0,36.6597,36.7278,36.6087,36.6597,59965.0
2020-02-25 11:40:00,43.13,43.18,42.97,43.12,46886.0,36.6767,36.7193,36.5407,36.6682,46886.0
2020-02-25 11:50:00,43.13,43.18,43.07,43.12,35362.0,36.6767,36.7193,36.6257,36.6682,35362.0
2020-02-25 12:00:00,43.13,43.14,43.03,43.06,42866.0,36.6767,36.6853,36.5917,36.6172,42866.0
2020-02-25 12:10:00,43.05,43.14,42.9,42.91,43319.0,36.6087,36.6853,36.4812,36.4897,43319.0
2020-02-25 12:20:00,42.91,42.93,42.78,42.81,54035.0,36.4897,36.5067,36.3791,36.4046,54035.0
2020-02-25 12:30:00,42.82,42.95,42.81,42.86,31949.0,36.4131,36.5237,36.4046,36.4471,31949.0
2020-02-25 12:40:00,42.86,42.86,42.6,42.62,80666.0,36.4471,36.4471,36.226,36.2431,80666.0
2020-02-25 12:50:00,42.62,42.76,42.6,42.64,48160.0,36.2431,36.3621,36.226,36.2601,48160.0
2020-02-25 13:00:00,42.64,42.73,42.58,42.62,87414.0,36.2601,36.3366,36.209,36.2431,87414.0
2020-02-25 13:10:00,42.63,42.69,42.46,42.49,92018.0,36.2516,36.3026,36.107,36.1325,92018.0
2020-02-25 13:20:00,42.48,42.62,42.48,42.59,36866.0,36.124,36.2431,36.124,36.2175,36866.0
2020-02-25 13:30:00,42.58,42.58,42.43,42.47,39204.0,36.209,36.209,36.0815,36.1155,39204.0
2020-02-25 13:40:00,42.46,42.56,42.43,42.5,33106.0,36.107,36.192,36.0815,36.141,33106.0
2020-02-25 13:50:00,42.5,42.57,42.41,42.41,51877.0,36.141,36.2005,36.0645,36.0645,51877.0
2020-02-25 14:00:00,42.42,42.44,42.2,42.25,107736.0,36.073,36.09,35.8859,35.9284,107736.0
2020-02-25 14:10:00,42.29,42.39,42.2,42.24,78585.0,35.9624,36.0475,35.8859,35.9199,78585.0
2020-02-25 14:20:00,42.23,42.33,42.15,42.17,54555.0,35.9114,35.9964,35.8434,35.8604,54555.0
2020-02-25 14:30:00,42.17,42.25,42.07,42.08,89131.0,35.8604,35.9284,35.7753,35.7839,89131.0
2020-02-25 14:40:00,42.08,42.38,42.08,42.34,85299.0,35.7839,36.039,35.7839,36.0049,85299.0
2020-02-25 14:50:00,42.34,42.51,42.29,42.48,77275.0,36.0049,36.1495,35.9624,36.124,77275.0
2020-02-25 15:00:00,42.49,42.75,42.49,42.68,89808.0,36.1325,36.3536,36.1325,36.2941,89808.0
2020-02-25 15:10:00,42.68,42.69,42.47,42.59,97060.0,36.2941,36.3026,36.1155,36.2175,97060.0
2020-02-25 15:20:00,42.62,42.69,42.42,42.66,101055.0,36.2431,36.3026,36.073,36.2771,101055.0
2020-02-25 15:30:00,42.65,42.65,42.5,42.55,167769.0,36.2686,36.2686,36.141,36.1835,167769.0
2020-02-25 15:40:00,42.54,42.85,42.54,42.8,130816.0,36.175,36.4386,36.175,36.3961,130816.0
2020-02-25 15:50:00,42.81,42.84,42.66,42.74,317236.0,36.4046,36.4301,36.2771,36.3451,317236.0
2020-02-26 09:30:00,42.96,43.13,42.81,43.0,121434.0,36.5322,36.6767,36.4046,36.5662,121434.0
2020-02-26 09:40:00,43.02,43.25,43.01,43.15,103257.0,36.5832,36.7788,36.5747,36.6938,103257.0
2020-02-26 09:50:00,43.14,43.26,43.08,43.14,73999.0,36.6853,36.7873,36.6342,36.6853,73999.0
2020-02-26 10:00:00,43.13,43.28,43.1,43.16,72003.0,36.6767,36.8043,36.6512,36.7023,72003.0
2020-02-26 10:10:00,43.18,43.22,43.06,43.15,74474.0,36.7193,36.7533,36.6172,36.6938,74474.0
2020-02-26 10:20:00,43.16,43.29,43.12,43.2,46858.0,36.7023,36.8128,36.6682,36.7363,46858.0
2020-02-26 10:30:00,43.2,43.37,43.18,43.24,55203.0,36.7363,36.8808,36.7193,36.7703,55203.0
2020-02-26 10:40:00,43.25,43.37,43.18,43.21,65933.0,36.7788,36.8808,36.7193,36.7448,65933.0
2020-02-26 10:50:00,43.22,43.3,43.12,43.12,49566.0,36.7533,36.8213,36.6682,36.6682,49566.0
2020-02-26 11:00:00,43.12,43.14,42.97,42.98,32284.0,36.6682,36.6853,36.5407,36.5492,32284.0
2020-02-26 11:10:00,42.98,42.99,42.87,42.97,56361.0,36.5492,36.5577,36.4556,36.5407,56361.0
2020-02-26 11:20:00,42.98,43.08,42.98,43.01,29379.0,36.5492,36.6342,36.5492,36.5747,29379.0
2020-02-26 11:30:00,42.98,42.98,42.87,42.94,31898.0,36.5492,36.5492,36.4556,36.5152,31898.0
2020-02-26 11:40:00,42.93,42.94,42.72,42.73,79597.0,36.5067,36.5152,36.3281,36.3366,79597.0
2020-02-26 11:50:00,42.75,42.75,42.58,42.65,33361.0,36.3536,36.3536,36.209,36.2686,33361.0
2020-02-26 12:00:00,42.65,42.69,42.35,42.46,71046.0,36.2686,36.3026,36.0135,36.107,71046.0
2020-02-26 12:10:00,42.43,42.49,42.34,42.45,49718.0,36.0815,36.1325,36.0049,36.0985,49718.0
2020-02-26 12:20:00,42.44,42.57,42.41,42.49,42177.0,36.09,36.2005,36.0645,36.1325,42177.0
2020-02-26 12:30:00,42.5,42.61,42.47,42.59,60475.0,36.141,36.2346,36.1155,36.2175,60475.0
2020-02-26 12:40:00,42.58,42.61,42.4,42.51,71579.0,36.209,36.2346,36.056,36.1495,71579.0
2020-02-26 12:50:00,42.52,42.58,42.44,42.51,46741.0,36.158,36.209,36.09,36.1495,46741.0
2020-02-26 13:00:00,42.54,42.57,42.43,42.46,24755.0,36.175,36.2005,36.0815,36.107,24755.0
2020-02-26 13:10:00,42.45,42.48,42.4,42.48,35884.0,36.0985,36.124,36.056,36.124,35884.0
2020-02-26 13:20:00,42.49,42.62,42.49,42.62,54471.0,36.1325,36.2431,36.1325,36.2431,54471.0
2020-02-26 13:30:00,42.6,42.61,42.09,42.1,130097.0,36.226,36.2346,35.7924,35.8009,130097.0
2020-02-26 13:40:00,42.1,42.29,41.95,42.2,112391.0,35.8009,35.9624,35.6733,35.8859,112391.0
2020-02-26 13:50:00,42.2,42.31,42.16,42.2,49043.0,35.8859,35.9794,35.8519,35.8859,49043.0
2020-02-26 14:00:00,42.19,42.39,42.16,42.23,49061.0,35.8774,36.0475,35.8519,35.9114,49061.0
2020-02-26 14:10:00,42.25,42.32,42.13,42.13,43252.0,35.9284,35.9879,35.8264,35.8264,43252.0
2020-02-26 14:20:00,42.13,42.33,42.1,42.18,47049.0,35.8264,35.9964,35.8009,35.8689,47049.0
2020-02-26 14:30:00,42.16,42.27,42.13,42.16,79672.0,35.8519,35.9454,35.8264,35.8519,79672.0
2020-02-26 14:40:00,42.17,42.22,42.06,42.15,69096.0,35.8604,35.9029,35.7668,35.8434,69096.0
2020-02-26 14:50:00,42.14,42.17,42.02,42.02,70782.0,35.8349,35.8604,35.7328,35.7328,70782.0
2020-02-26 15:00:00,42.03,42.19,42.03,42.16,80195.0,35.7413,35.8774,35.7413,35.8519,80195.0
2020-02-26 15:10:00,42.17,42.38,42.16,42.32,84625.0,35.8604,36.039,35.8519,35.9879,84625.0
2020-02-26 15:20:00,42.33,42.33,42.12,42.16,79872.0,35.9964,35.9964,35.8179,35.8519,79872.0
2020-02-26 15:30:00,42.15,42.19,42.08,42.19,101768.0,35.8434,35.8774,35.7839,35.8774,101768.0
2020-02-26 15:40:00,42.19,42.19,42.1,42.13,115100.0,35.8774,35.8774,35.8009,35.8264,115100.0
2020-02-26 15:50:00,42.14,42.28,42.12,42.17,281910.0,35.8349,35.9539,35.8179,35.8604,281910.0
2020-02-27 09:30:00,41.21,41.78,41.06,41.75,190769.0,35.044,35.5287,34.9165,35.5032,190769.0
2020-02-27 09:40:00,41.73,41.74,41.11,41.26,93026.0,35.4862,35.4947,34.959,35.0865,93026.0
2020-02-27 09:50:00,41.28,41.44,41.16,41.26,76381.0,35.1036,35.2396,35.0015,35.0865,76381.0
2020-02-27 10:00:00,41.25,41.37,41.04,41.06,70132.0,35.078,35.1801,34.8995,34.9165,70132.0
2020-02-27 10:10:00,41.06,41.21,40.98,41.03,94809.0,34.9165,35.044,34.8484,34.891,94809.0
2020-02-27 10:20:00,41.05,41.08,40.96,40.96,119189.0,34.908,34.9335,34.8314,34.8314,119189.0
2020-02-27 10:30:00,40.96,41.05,40.76,41.01,85426.0,34.8314,34.908,34.6614,34.8739,85426.0
2020-02-27 10:40:00,41.0,41.22,40.87,41.19,79977.0,34.8654,35.0525,34.7549,35.027,79977.0
2020-02-27 10:50:00,41.18,41.42,41.12,41.42,95736.0,35.0185,35.2226,34.9675,35.2226,95736.0
2020-02-27 11:00:00,41.44,41.66,41.41,41.66,75412.0,35.2396,35.4267,35.2141,35.4267,75412.0
2020-02-27 11:10:00,41.66,41.74,41.52,41.73,109929.0,35.4267,35.4947,35.3076,35.4862,109929.0
2020-02-27 11:20:00,41.73,41.73,41.52,41.55,76789.0,35.4862,35.4862,35.3076,35.3332,76789.0
2020-02-27 11:30:00,41.54,41.71,41.44,41.49,79907.0,35.3246,35.4692,35.2396,35.2821,79907.0
2020-02-27 11:40:00,41.48,41.59,41.35,41.5,53541.0,35.2736,35.3672,35.1631,35.2906,53541.0
2020-02-27 11:50:00,41.49,41.81,41.46,41.79,63358.0,35.2821,35.5542,35.2566,35.5372,63358.0
2020-02-27 12:00:00,41.79,41.95,41.7,41.91,77097.0,35.5372,35.6733,35.4607,35.6393,77097.0
2020-02-27 12:10:00,41.91,41.99,41.87,41.95,52166.0,35.6393,35.7073,35.6053,35.6733,52166.0
2020-02-27 12:20:00,41.94,41.94,41.71,41.89,55277.0,35.6648,35.6648,35.4692,35.6223,55277.0
2020-02-27 12:30:00,41.88,42.1,41.84,42.07,56829.0,35.6138,35.8009,35.5798,35.7753,56829.0
2020-02-27 12:40:00,42.03,42.06,41.9,41.97,45665.0,35.7413,35.7668,35.6308,35.6903,45665.0
2020-02-27 12:50:00,41.97,42.02,41.84,41.86,37025.0,35.6903,35.7328,35.5798,35.5968,37025.0
2020-02-27 13:00:00,41.84,41.94,41.77,41.91,78712.0,35.5798,35.6648,35.5202,35.6393,78712.0
2020-02-27 13:10:00,41.9,41.97,41.79,41.81,39245.0,35.6308,35.6903,35.5372,35.5542,39245.0
2020-02-27 13:20:00,41.81,41.91,41.72,41.73,48634.0,35.5542,35.6393,35.4777,35.4862,48634.0
2020-02-27 13:30:00,41.73,41.8,41.59,41.64,60915.0,35.4862,35.5457,35.3672,35.4097,60915.0
2020-02-27 13:40:00,41.65,41.67,41.2,41.26,196757.0,35.4182,35.4352,35.0355,35.0865,196757.0
2020-02-27 13:50:00,41.27,41.5,41.13,41.16,101590.0,35.095,35.2906,34.976,35.0015,101590.0
2020-02-27 14:00:00,41.16,41.2,41.04,41.06,96073.0,35.0015,35.0355,34.8995,34.9165,96073.0
2020-02-27 14:10:00,41.06,41.24,41.02,41.03,81514.0,34.9165,35.0695,34.8825,34.891,81514.0
2020-02-27 14:20:00,41.02,41.28,41.02,41.26,42870.0,34.8825,35.1036,34.8825,35.0865,42870.0
2020-02-27 14:30:00,41.25,41.28,41.07,41.2,37244.0,35.078,35.1036,34.925,35.0355,37244.0
2020-02-27 14:40:00,41.21,41.22,40.98,41.06,92569.0,35.044,35.0525,34.8484,34.9165,92569.0
2020-02-27 14:50:00,41.06,41.09,40.88,40.9,57094.0,34.9165,34.942,34.7634,34.7804,57094.0
2020-02-27 15:00:00,40.91,41.04,40.81,41.04,66900.0,34.7889,34.8995,34.7039,34.8995,66900.0
2020-02-27 15:10:00,41.03,41.11,40.95,40.97,72294.0,34.891,34.959,34.8229,34.8399,72294.0
2020-02-27 15:20:00,40.97,41.0,40.77,40.77,97021.0,34.8399,34.8654,34.6699,34.6699,97021.0
2020-02-27 15:30:00,40.77,40.83,40.67,40.68,130509.0,34.6699,34.7209,34.5848,34.5933,130509.0
2020-02-27 15:40:00,40.68,40.74,40.58,40.7,130791.0,34.5933,34.6443,34.5083,34.6103,130791.0
2020-02-27 15:50:00,40.71,40.72,40.01,40.01,428015.0,34.6188,34.6273,34.0236,34.0236,428015.0
2020-02-28 09:30:00,38.7,39.4,38.36,39.1,190929.0,32.9096,33.5048,32.6205,33.2497,190929.0
2020-02-28 09:40:00,39.09,39.27,38.75,38.83,265106.0,33.2412,33.3943,32.9521,33.0201,265106.0
2020-02-28 09:50:00,38.82,38.95,38.52,38.58,180830.0,33.0116,33.1222,32.7565,32.8075,180830.0
2020-02-28 10:00:00,38.56,38.94,38.43,38.72,197186.0,32.7905,33.1137,32.68,32.9266,197186.0
2020-02-28 10:10:00,38.72,39.06,38.54,38.99,135546.0,32.9266,33.2157,32.7735,33.1562,135546.0
2020-02-28 10:20:00,39.02,39.06,38.52,38.54,233030.0,33.1817,33.2157,32.7565,32.7735,233030.0
2020-02-28 10:30:00,38.54,38.91,38.52,38.67,184313.0,32.7735,33.0882,32.7565,32.8841,184313.0
2020-02-28 10:40:00,38.67,38.84,38.59,38.67,148172.0,32.8841,33.0286,32.816,32.8841,148172.0
2020-02-28 10:50:00,38.66,39.26,38.65,39.11,134230.0,32.8756,33.3858,32.8671,33.2582,134230.0
2020-02-28 11:00:00,39.12,39.21,38.84,38.96,204019.0,33.2667,33.3433,33.0286,33.1307,204019.0
2020-02-28 11:10:00,38.96,39.47,38.94,39.47,146972.0,33.1307,33.5644,33.1137,33.5644,146972.0
2020-02-28 11:20:00,39.47,39.67,39.37,39.6,157198.0,33.5644,33.7344,33.4793,33.6749,157198.0
2020-02-28 11:30:00,39.6,40.22,39.54,40.17,182931.0,33.6749,34.2022,33.6239,34.1596,182931.0
2020-02-28 11:40:00,40.17,40.55,39.95,40.03,155244.0,34.1596,34.4828,33.9725,34.0406,155244.0
2020-02-28 11:50:00,40.05,40.12,39.5,39.69,186841.0,34.0576,34.1171,33.5899,33.7515,186841.0
2020-02-28 12:00:00,39.68,39.71,39.34,39.49,124102.0,33.7429,33.7685,33.4538,33.5814,124102.0
2020-02-28 12:10:00,39.5,39.54,39.26,39.38,100183.0,33.5899,33.6239,33.3858,33.4878,100183.0
2020-02-28 12:20:00,39.39,39.61,39.31,39.61,80023.0,33.4963,33.6834,33.4283,33.6834,80023.0
2020-02-28 12:30:00,39.63,40.24,39.63,40.03,252913.0,33.7004,34.2192,33.7004,34.0406,252913.0
2020-02-28 12:40:00,40.03,40.2,39.75,39.85,84946.0,34.0406,34.1851,33.8025,33.8875,84946.0
2020-02-28 12:50:00,39.86,40.07,39.78,40.01,99906.0,33.896,34.0746,33.828,34.0236,99906.0
2020-02-28 13:00:00,40.03,40.24,39.89,40.13,107845.0,34.0406,34.2192,33.9215,34.1256,107845.0
2020-02-28 13:10:00,40.13,40.13,39.78,40.0,79005.0,34.1256,34.1256,33.828,34.0151,79005.0
2020-02-28 13:20:00,39.97,40.05,39.76,39.77,74736.0,33.9896,34.0576,33.811,33.8195,74736.0
2020-02-28 13:30:00,39.75,39.75,39.38,39.45,93740.0,33.8025,33.8025,33.4878,33.5474,93740.0
2020-02-28 13:40:00,39.44,39.44,39.14,39.3,124451.0,33.5389,33.5389,33.2837,33.4198,124451.0
2020-02-28 13:50:00,39.3,39.32,39.13,39.26,77680.0,33.4198,33.4368,33.2752,33.3858,77680.0
2020-02-28 14:00:00,39.25,39.25,38.92,38.96,116474.0,33.3773,33.3773,33.0967,33.1307,116474.0
2020-02-28 14:10:00,38.95,39.18,38.95,39.15,113594.0,33.1222,33.3178,33.1222,33.2922,113594.0
2020-02-28 14:20:00,39.13,39.39,39.08,39.3,98122.0,33.2752,33.4963,33.2327,33.4198,98122.0
2020-02-28 14:30:00,39.29,39.79,39.24,39.46,306066.0,33.4113,33.8365,33.3688,33.5559,306066.0
2020-02-28 14:40:00,39.47,39.97,39.45,39.7,166568.0,33.5644,33.9896,33.5474,33.76,166568.0
2020-02-28 14:50:00,39.71,39.81,39.41,39.49,98995.0,33.7685,33.8535,33.5133,33.5814,98995.0
2020-02-28 15:00:00,39.51,39.58,39.12,39.21,87951.0,33.5984,33.6579,33.2667,33.3433,87951.0
2020-02-28 15:10:00,39.2,39.67,39.16,39.56,152839.0,33.3348,33.7344,33.3008,33.6409,152839.0
2020-02-28 15:20:00,39.57,39.59,39.0,39.0,111416.0,33.6494,33.6664,33.1647,33.1647,111416.0
2020-02-28 15:30:00,39.0,39.25,39.0,39.11,145723.0,33.1647,33.3773,33.1647,33.2582,145723.0
2020-02-28 15:40:00,39.13,39.34,38.88,39.3,256624.0,33.2752,33.4538,33.0626,33.4198,256624.0
2020-02-28 15:50:00,39.3,39.96,39.22,39.95,320282.0,33.4198,33.9811,33.3518,33.9725,320282.0
2020-03-02 09:30:00,40.26,40.35,39.27,39.37,152325.0,34.2362,34.3127,33.3943,33.4793,152325.0
2020-03-02 09:40:00,39.36,39.81,39.34,39.47,108427.0,33.4708,33.8535,33.4538,33.5644,108427.0
2020-03-02 09:50:00,39.45,39.63,39.22,39.22,123091.0,33.5474,33.7004,33.3518,33.3518,123091.0
2020-03-02 10:00:00,39.23,39.37,38.92,38.95,73875.0,33.3603,33.4793,33.0967,33.1222,73875.0
2020-03-02 10:10:00,38.97,39.28,38.97,39.22,59461.0,33.1392,33.4028,33.1392,33.3518,59461.0
2020-03-02 10:20:00,39.23,39.41,39.14,39.4,67947.0,33.3603,33.5133,33.2837,33.5048,67947.0
2020-03-02 10:30:00,39.4,39.43,39.19,39.41,64925.0,33.5048,33.5304,33.3263,33.5133,64925.0
2020-03-02 10:40:00,39.41,39.63,39.33,39.63,59847.0,33.5133,33.7004,33.4453,33.7004,59847.0
2020-03-02 10:50:00,39.63,39.73,39.59,39.63,95069.0,33.7004,33.7855,33.6664,33.7004,95069.0
2020-03-02 11:00:00,39.62,39.7,39.59,39.68,79124.0,33.6919,33.76,33.6664,33.7429,79124.0
2020-03-02 11:10:00,39.7,40.12,39.67,39.87,129849.0,33.76,34.1171,33.7344,33.9045,129849.0
2020-03-02 11:20:00,39.89,40.23,39.89,40.19,84853.0,33.9215,34.2107,33.9215,34.1766,84853.0
2020-03-02 11:30:00,40.23,40.39,40.12,40.37,74201.0,34.2107,34.3467,34.1171,34.3297,74201.0
2020-03-02 11:40:00,40.36,40.36,40.21,40.33,47862.0,34.3212,34.3212,34.1936,34.2957,47862.0
2020-03-02 11:50:00,40.35,40.57,40.28,40.54,62015.0,34.3127,34.4998,34.2532,34.4743,62015.0
2020-03-02 12:00:00,40.55,40.61,40.49,40.5,47225.0,34.4828,34.5338,34.4318,34.4403,47225.0
2020-03-02 12:10:00,40.5,40.52,40.4,40.42,46711.0,34.4403,34.4573,34.3552,34.3722,46711.0
2020-03-02 12:20:00,40.44,40.46,40.29,40.38,76688.0,34.3892,34.4062,34.2617,34.3382,76688.0
2020-03-02 12:30:00,40.38,40.56,40.38,40.54,26236.0,34.3382,34.4913,34.3382,34.4743,26236.0
2020-03-02 12:40:00,40.54,40.62,40.42,40.61,53577.0,34.4743,34.5423,34.3722,34.5338,53577.0
2020-03-02 12:50:00,40.61,40.73,40.59,40.7,60039.0,34.5338,34.6358,34.5168,34.6103,60039.0
2020-03-02 13:00:00,40.71,40.78,40.54,40.59,56067.0,34.6188,34.6784,34.4743,34.5168,56067.0
2020-03-02 13:10:00,40.58,40.62,40.41,40.41,25361.0,34.5083,34.5423,34.3637,34.3637,25361.0
2020-03-02 13:20:00,40.44,40.48,40.21,40.26,42376.0,34.3892,34.4232,34.1936,34.2362,42376.0
2020-03-02 13:30:00,40.26,40.45,40.2,40.43,34170.0,34.2362,34.3977,34.1851,34.3807,34170.0
2020-03-02 13:40:00,40.46,40.52,40.35,40.37,42127.0,34.4062,34.4573,34.3127,34.3297,42127.0
2020-03-02 13:50:00,40.36,40.43,40.21,40.39,46893.0,34.3212,34.3807,34.1936,34.3467,46893.0
2020-03-02 14:00:00,40.38,40.48,40.32,40.48,40998.0,34.3382,34.4232,34.2872,34.4232,40998.0
2020-03-02 14:10:00,40.49,40.49,40.36,40.38,56436.0,34.4318,34.4318,34.3212,34.3382,56436.0
2020-03-02 14:20:00,40.38,40.42,40.22,40.22,48812.0,34.3382,34.3722,34.2022,34.2022,48812.0
2020-03-02 14:30:00,40.22,40.27,40.09,40.09,57101.0,34.2022,34.2447,34.0916,34.0916,57101.0
2020-03-02 14:40:00,40.08,40.12,39.91,40.12,72730.0,34.0831,34.1171,33.9385,34.1171,72730.0
2020-03-02 14:50:00,40.1,40.19,39.98,40.02,68452.0,34.1001,34.1766,33.9981,34.0321,68452.0
2020-03-02 15:00:00,40.01,40.31,40.0,40.25,62872.0,34.0236,34.2787,34.0151,34.2277,62872.0
2020-03-02 15:10:00,40.23,40.24,40.12,40.19,66466.0,34.2107,34.2192,34.1171,34.1766,66466.0
2020-03-02 15:20:00,40.19,40.39,40.18,40.31,58814.0,34.1766,34.3467,34.1681,34.2787,58814.0
2020-03-02 15:30:00,40.33,40.52,40.28,40.51,101535.0,34.2957,34.4573,34.2532,34.4488,101535.0
2020-03-02 15:40:00,40.5,40.7,40.41,40.64,104400.0,34.4403,34.6103,34.3637,34.5593,104400.0
2020-03-02 15:50:00,40.65,41.18,40.65,41.18,332000.0,34.5678,35.0185,34.5678,35.0185,332000.0
2020-03-03 09:30:00,41.17,41.25,40.8,40.94,102977.0,35.01,35.078,34.6954,34.8144,102977.0
2020-03-03 09:40:00,40.9,40.92,40.61,40.68,87395.0,34.7804,34.7974,34.5338,34.5933,87395.0
2020-03-03 09:50:00,40.67,40.68,40.3,40.57,97231.0,34.5848,34.5933,34.2702,34.4998,97231.0
2020-03-03 10:00:00,40.54,41.9,40.52,41.59,142704.0,34.4743,35.6308,34.4573,35.3672,142704.0
2020-03-03 10:10:00,41.63,41.73,40.83,41.09,162177.0,35.4012,35.4862,34.7209,34.942,162177.0
2020-03-03 10:20:00,41.04,41.54,41.01,41.18,131739.0,34.8995,35.3246,34.8739,35.0185,131739.0
2020-03-03 10:30:00,41.17,41.39,41.1,41.14,92173.0,35.01,35.1971,34.9505,34.9845,92173.0
2020-03-03 10:40:00,41.13,41.38,40.96,41.02,75660.0,34.976,35.1886,34.8314,34.8825,75660.0
2020-03-03 10:50:00,41.02,41.3,40.91,41.28,73078.0,34.8825,35.1206,34.7889,35.1036,73078.0
2020-03-03 11:00:00,41.26,41.32,40.68,40.73,89370.0,35.0865,35.1376,34.5933,34.6358,89370.0
2020-03-03 11:10:00,40.7,40.76,40.46,40.52,106172.0,34.6103,34.6614,34.4062,34.4573,106172.0
2020-03-03 11:20:00,40.51,40.64,40.12,40.19,170289.0,34.4488,34.5593,34.1171,34.1766,170289.0
2020-03-03 11:30:00,40.18,40.59,40.13,40.59,139814.0,34.1681,34.5168,34.1256,34.5168,139814.0
2020-03-03 11:40:00,40.6,40.68,40.39,40.47,76623.0,34.5253,34.5933,34.3467,34.4147,76623.0
2020-03-03 11:50:00,40.49,40.88,40.47,40.82,79299.0,34.4318,34.7634,34.4147,34.7124,79299.0
2020-03-03 12:00:00,40.83,41.05,40.7,41.01,51069.0,34.7209,34.908,34.6103,34.8739,51069.0
2020-03-03 12:10:00,41.01,41.02,40.63,40.71,55551.0,34.8739,34.8825,34.5508,34.6188,55551.0
2020-03-03 12:20:00,40.71,40.79,40.55,40.62,67912.0,34.6188,34.6869,34.4828,34.5423,67912.0
2020-03-03 12:30:00,40.62,40.8,40.58,40.8,65197.0,34.5423,34.6954,34.5083,34.6954,65197.0
2020-03-03 12:40:00,40.81,40.94,40.77,40.85,55984.0,34.7039,34.8144,34.6699,34.7379,55984.0
2020-03-03 12:50:00,40.87,40.87,40.58,40.7,34618.0,34.7549,34.7549,34.5083,34.6103,34618.0
2020-03-03 13:00:00,40.68,40.68,40.51,40.59,36306.0,34.5933,34.5933,34.4488,34.5168,36306.0
2020-03-03 13:10:00,40.58,40.63,40.29,40.36,61746.0,34.5083,34.5508,34.2617,34.3212,61746.0
2020-03-03 13:20:00,40.36,40.45,40.18,40.35,60547.0,34.3212,34.3977,34.1681,34.3127,60547.0
2020-03-03 13:30:00,40.32,40.42,40.16,40.37,60562.0,34.2872,34.3722,34.1511,34.3297,60562.0
2020-03-03 13:40:00,40.35,40.38,40.06,40.08,64735.0,34.3127,34.3382,34.0661,34.0831,64735.0
2020-03-03 13:50:00,40.08,40.19,40.02,40.03,46451.0,34.0831,34.1766,34.0321,34.0406,46451.0
2020-03-03 14:00:00,40.04,40.14,39.72,39.74,104208.0,34.0491,34.1341,33.777,33.794,104208.0
2020-03-03 14:10:00,39.72,40.05,39.72,39.76,150543.0,33.777,34.0576,33.777,33.811,150543.0
2020-03-03 14:20:00,39.75,40.18,39.71,40.1,143796.0,33.8025,34.1681,33.7685,34.1001,143796.0
2020-03-03 14:30:00,40.11,40.18,39.89,39.89,115785.0,34.1086,34.1681,33.9215,33.9215,115785.0
2020-03-03 14:40:00,39.9,40.14,39.78,40.13,161922.0,33.93,34.1341,33.828,34.1256,161922.0
2020-03-03 14:50:00,40.13,40.32,39.99,40.22,99500.0,34.1256,34.2872,34.0066,34.2022,99500.0
2020-03-03 15:00:00,40.24,40.43,40.15,40.19,150520.0,34.2192,34.3807,34.1426,34.1766,150520.0
2020-03-03 15:10:00,40.2,40.59,40.19,40.53,176774.0,34.1851,34.5168,34.1766,34.4658,176774.0
2020-03-03 15:20:00,40.55,40.57,40.18,40.53,179200.0,34.4828,34.4998,34.1681,34.4658,179200.0
2020-03-03 15:30:00,40.5,40.51,40.07,40.12,264637.0,34.4403,34.4488,34.0746,34.1171,264637.0
2020-03-03 15:40:00,40.13,40.61,40.09,40.28,243768.0,34.1256,34.5338,34.0916,34.2532,243768.0
2020-03-03 15:50:00,40.29,40.39,39.93,40.01,331303.0,34.2617,34.3467,33.9555,34.0236,331303.0
2020-03-04 09:30:00,40.78,40.81,40.15,40.22,92378.0,34.6784,34.7039,34.1426,34.2022,92378.0
2020-03-04 09:40:00,40.24,40.39,39.96,39.98,95280.0,34.2192,34.3467,33.9811,33.9981,95280.0
2020-03-04 09:50:00,39.99,40.04,39.8,39.99,77149.0,34.0066,34.0491,33.845,34.0066,77149.0
2020-03-04 10:00:00,39.99,40.31,39.93,40.3,75190.0,34.0066,34.2787,33.9555,34.2702,75190.0
2020-03-04 10:10:00,40.3,40.74,40.27,40.74,74143.0,34.2702,34.6443,34.2447,34.6443,74143.0
2020-03-04 10:20:00,40.74,40.75,40.57,40.66,44242.0,34.6443,34.6529,34.4998,34.5763,44242.0
2020-03-04 10:30:00,40.67,40.7,40.29,40.37,45319.0,34.5848,34.6103,34.2617,34.3297,45319.0
2020-03-04 10:40:00,40.36,40.44,40.24,40.36,42181.0,34.3212,34.3892,34.2192,34.3212,42181.0
2020-03-04 10:50:00,40.38,40.43,40.2,40.28,33235.0,34.3382,34.3807,34.1851,34.2532,33235.0
2020-03-04 11:00:00,40.27,40.41,40.19,40.29,62121.0,34.2447,34.3637,34.1766,34.2617,62121.0
2020-03-04 11:10:00,40.29,40.45,40.25,40.39,32788.0,34.2617,34.3977,34.2277,34.3467,32788.0
2020-03-04 11:20:00,40.4,40.5,40.27,40.5,29943.0,34.3552,34.4403,34.2447,34.4403,29943.0
2020-03-04 11:30:00,40.5,40.56,40.32,40.32,36796.0,34.4403,34.4913,34.2872,34.2872,36796.0
2020-03-04 11:40:00,40.3,40.39,40.23,40.28,40110.0,34.2702,34.3467,34.2107,34.2532,40110.0
2020-03-04 11:50:00,40.28,40.42,40.21,40.35,35615.0,34.2532,34.3722,34.1936,34.3127,35615.0
2020-03-04 12:00:00,40.35,40.52,40.35,40.5,29489.0,34.3127,34.4573,34.3127,34.4403,29489.0
2020-03-04 12:10:00,40.52,40.67,40.47,40.58,20660.0,34.4573,34.5848,34.4147,34.5083,20660.0
2020-03-04 12:20:00,40.6,40.61,40.49,40.61,20939.0,34.5253,34.5338,34.4318,34.5338,20939.0
2020-03-04 12:30:00,40.63,40.65,40.51,40.51,20076.0,34.5508,34.5678,34.4488,34.4488,20076.0
2020-03-04 12:40:00,40.54,40.57,40.47,40.57,20873.0,34.4743,34.4998,34.4147,34.4998,20873.0
2020-03-04 12:50:00,40.56,40.68,40.55,40.67,24173.0,34.4913,34.5933,34.4828,34.5848,24173.0
2020-03-04 13:00:00,40.67,40.7,40.62,40.66,34244.0,34.5848,34.6103,34.5423,34.5763,34244.0
2020-03-04 13:10:00,40.66,40.76,40.65,40.75,17426.0,34.5763,34.6614,34.5678,34.6529,17426.0
2020-03-04 13:20:00,40.74,40.76,40.7,40.72,24211.0,34.6443,34.6614,34.6103,34.6273,24211.0
2020-03-04 13:30:00,40.73,40.77,40.67,40.68,27532.0,34.6358,34.6699,34.5848,34.5933,27532.0
2020-03-04 13:40:00,40.69,40.75,40.69,40.75,21177.0,34.6018,34.6529,34.6018,34.6529,21177.0
2020-03-04 13:50:00,40.75,40.8,40.72,40.78,21622.0,34.6529,34.6954,34.6273,34.6784,21622.0
2020-03-04 14:00:00,40.78,40.81,40.66,40.71,28917.0,34.6784,34.7039,34.5763,34.6188,28917.0
2020-03-04 14:10:00,40.71,40.74,40.65,40.73,28997.0,34.6188,34.6443,34.5678,34.6358,28997.0
2020-03-04 14:20:00,40.7,40.84,40.69,40.84,42295.0,34.6103,34.7294,34.6018,34.7294,42295.0
2020-03-04 14:30:00,40.84,40.88,40.77,40.79,33660.0,34.7294,34.7634,34.6699,34.6869,33660.0
2020-03-04 14:40:00,40.79,40.85,40.76,40.82,25147.0,34.6869,34.7379,34.6614,34.7124,25147.0
2020-03-04 14:50:00,40.84,40.89,40.76,40.77,40992.0,34.7294,34.7719,34.6614,34.6699,40992.0
2020-03-04 15:00:00,40.77,40.91,40.76,40.89,29783.0,34.6699,34.7889,34.6614,34.7719,29783.0
2020-03-04 15:10:00,40.9,40.94,40.85,40.86,39544.0,34.7804,34.8144,34.7379,34.7464,39544.0
2020-03-04 15:20:00,40.86,41.04,40.85,41.04,37251.0,34.7464,34.8995,34.7379,34.8995,37251.0
2020-03-04 15:30:00,41.05,41.22,41.05,41.19,67527.0,34.908,35.0525,34.908,35.027,67527.0
2020-03-04 15:40:00,41.19,41.19,40.97,41.02,82847.0,35.027,35.027,34.8399,34.8825,82847.0
2020-03-04 15:50:00,41.02,41.45,41.02,41.39,396089.0,34.8825,35.2481,34.8825,35.1971,396089.0
2020-03-05 09:30:00,40.06,40.38,40.0,40.19,79916.0,34.0661,34.3382,34.0151,34.1766,79916.0
2020-03-05 09:40:00,40.18,40.22,40.06,40.11,77447.0,34.1681,34.2022,34.0661,34.1086,77447.0
2020-03-05 09:50:00,40.11,40.26,40.04,40.1,80233.0,34.1086,34.2362,34.0491,34.1001,80233.0
2020-03-05 10:00:00,40.09,40.11,39.81,39.92,76515.0,34.0916,34.1086,33.8535,33.947,76515.0
2020-03-05 10:10:00,39.92,40.1,39.92,40.09,43148.0,33.947,34.1001,33.947,34.0916,43148.0
2020-03-05 10:20:00,40.08,40.37,40.08,40.1,52244.0,34.0831,34.3297,34.0831,34.1001,52244.0
2020-03-05 10:30:00,40.1,40.2,40.04,40.04,30697.0,34.1001,34.1851,34.0491,34.0491,30697.0
2020-03-05 10:40:00,40.03,40.14,40.0,40.13,25875.0,34.0406,34.1341,34.0151,34.1256,25875.0
2020-03-05 10:50:00,40.11,40.23,40.03,40.03,33407.0,34.1086,34.2107,34.0406,34.0406,33407.0
2020-03-05 11:00:00,40.05,40.25,39.98,40.25,52022.0,34.0576,34.2277,33.9981,34.2277,52022.0
2020-03-05 11:10:00,40.25,40.42,40.21,40.4,28831.0,34.2277,34.3722,34.1936,34.3552,28831.0
2020-03-05 11:20:00,40.41,40.49,40.29,40.47,35734.0,34.3637,34.4318,34.2617,34.4147,35734.0
2020-03-05 11:30:00,40.48,40.5,40.18,40.19,42877.0,34.4232,34.4403,34.1681,34.1766,42877.0
2020-03-05 11:40:00,40.2,40.2,40.07,40.15,20324.0,34.1851,34.1851,34.0746,34.1426,20324.0
2020-03-05 11:50:00,40.19,40.21,40.06,40.17,30879.0,34.1766,34.1936,34.0661,34.1596,30879.0
2020-03-05 12:00:00,40.17,40.23,40.12,40.14,24868.0,34.1596,34.2107,34.1171,34.1341,24868.0
2020-03-05 12:10:00,40.11,40.21,40.04,40.05,31269.0,34.1086,34.1936,34.0491,34.0576,31269.0
2020-03-05 12:20:00,40.07,40.09,39.94,39.99,27816.0,34.0746,34.0916,33.964,34.0066,27816.0
2020-03-05 12:30:00,39.99,40.07,39.84,39.84,50662.0,34.0066,34.0746,33.879,33.879,50662.0
2020-03-05 12:40:00,39.84,39.85,39.63,39.8,73428.0,33.879,33.8875,33.7004,33.845,73428.0
2020-03-05 12:50:00,39.8,39.83,39.67,39.67,45049.0,33.845,33.8705,33.7344,33.7344,45049.0
2020-03-05 13:00:00,39.67,39.76,39.61,39.64,53019.0,33.7344,33.811,33.6834,33.7089,53019.0
2020-03-05 13:10:00,39.65,39.71,39.57,39.6,54981.0,33.7174,33.7685,33.6494,33.6749,54981.0
2020-03-05 13:20:00,39.6,39.73,39.59,39.7,41800.0,33.6749,33.7855,33.6664,33.76,41800.0
2020-03-05 13:30:00,39.71,39.89,39.66,39.8,38850.0,33.7685,33.9215,33.7259,33.845,38850.0
2020-03-05 13:40:00,39.79,39.83,39.7,39.74,60941.0,33.8365,33.8705,33.76,33.794,60941.0
2020-03-05 13:50:00,39.74,39.79,39.64,39.7,56049.0,33.794,33.8365,33.7089,33.76,56049.0
2020-03-05 14:00:00,39.69,39.7,39.56,39.56,114025.0,33.7515,33.76,33.6409,33.6409,114025.0
2020-03-05 14:10:00,39.55,39.65,39.47,39.49,66824.0,33.6324,33.7174,33.5644,33.5814,66824.0
2020-03-05 14:20:00,39.49,39.51,39.35,39.37,56202.0,33.5814,33.5984,33.4623,33.4793,56202.0
2020-03-05 14:30:00,39.38,39.58,39.38,39.54,58535.0,33.4878,33.6579,33.4878,33.6239,58535.0
2020-03-05 14:40:00,39.54,39.6,39.43,39.51,41673.0,33.6239,33.6749,33.5304,33.5984,41673.0
2020-03-05 14:50:00,39.52,39.58,39.39,39.49,42612.0,33.6069,33.6579,33.4963,33.5814,42612.0
2020-03-05 15:00:00,39.5,39.52,39.4,39.51,38863.0,33.5899,33.6069,33.5048,33.5984,38863.0
2020-03-05 15:10:00,39.53,39.55,39.3,39.36,54888.0,33.6154,33.6324,33.4198,33.4708,54888.0
2020-03-05 15:20:00,39.36,39.46,39.3,39.41,52372.0,33.4708,33.5559,33.4198,33.5133,52372.0
2020-03-05 15:30:00,39.4,39.67,39.36,39.48,91375.0,33.5048,33.7344,33.4708,33.5729,91375.0
2020-03-05 15:40:00,39.48,39.56,39.39,39.47,92573.0,33.5729,33.6409,33.4963,33.5644,92573.0
2020-03-05 15:50:00,39.47,39.7,39.45,39.57,203016.0,33.5644,33.76,33.5474,33.6494,203016.0
2020-03-06 09:30:00,38.0,38.74,37.8,38.66,118613.0,32.3143,32.9436,32.1442,32.8756,118613.0
2020-03-06 09:40:00,38.65,38.78,38.43,38.45,119350.0,32.8671,32.9776,32.68,32.697,119350.0
2020-03-06 09:50:00,38.44,38.81,38.37,38.75,94549.0,32.6885,33.0031,32.629,32.9521,94549.0
2020-03-06 10:00:00,38.75,38.93,38.71,38.75,99848.0,32.9521,33.1052,32.9181,32.9521,99848.0
2020-03-06 10:10:00,38.75,39.03,38.67,38.85,100899.0,32.9521,33.1902,32.8841,33.0371,100899.0
2020-03-06 10:20:00,38.85,39.19,38.85,39.15,95855.0,33.0371,33.3263,33.0371,33.2922,95855.0
2020-03-06 10:30:00,39.14,39.28,38.96,39.13,77074.0,33.2837,33.4028,33.1307,33.2752,77074.0
2020-03-06 10:40:00,39.1,39.28,39.04,39.27,63249.0,33.2497,33.4028,33.1987,33.3943,63249.0
2020-03-06 10:50:00,39.28,39.39,39.08,39.17,60350.0,33.4028,33.4963,33.2327,33.3093,60350.0
2020-03-06 11:00:00,39.19,39.23,38.91,38.94,56252.0,33.3263,33.3603,33.0882,33.1137,56252.0
2020-03-06 11:10:00,38.93,38.96,38.7,38.74,47598.0,33.1052,33.1307,32.9096,32.9436,47598.0
2020-03-06 11:20:00,38.73,38.83,38.68,38.72,46554.0,32.9351,33.0201,32.8926,32.9266,46554.0
2020-03-06 11:30:00,38.7,38.85,38.69,38.78,55141.0,32.9096,33.0371,32.9011,32.9776,55141.0
2020-03-06 11:40:00,38.77,38.77,38.53,38.54,52829.0,32.9691,32.9691,32.765,32.7735,52829.0
2020-03-06 11:50:00,38.54,38.73,38.54,38.71,52810.0,32.7735,32.9351,32.7735,32.9181,52810.0
2020-03-06 12:00:00,38.72,38.74,38.54,38.71,75198.0,32.9266,32.9436,32.7735,32.9181,75198.0
2020-03-06 12:10:00,38.71,38.83,38.68,38.74,52060.0,32.9181,33.0201,32.8926,32.9436,52060.0
2020-03-06 12:20:00,38.72,38.87,38.72,38.81,167539.0,32.9266,33.0541,32.9266,33.0031,167539.0
2020-03-06 12:30:00,38.82,39.15,38.78,39.08,89212.0,33.0116,33.2922,32.9776,33.2327,89212.0
2020-03-06 12:40:00,39.08,39.22,39.05,39.06,99524.0,33.2327,33.3518,33.2072,33.2157,99524.0
2020-03-06 12:50:00,39.05,39.1,39.01,39.05,47421.0,33.2072,33.2497,33.1732,33.2072,47421.0
2020-03-06 13:00:00,39.05,39.3,39.05,39.22,40133.0,33.2072,33.4198,33.2072,33.3518,40133.0
2020-03-06 13:10:00,39.23,39.32,39.21,39.27,77547.0,33.3603,33.4368,33.3433,33.3943,77547.0
2020-03-06 13:20:00,39.28,39.49,39.23,39.23,120788.0,33.4028,33.5814,33.3603,33.3603,120788.0
2020-03-06 13:30:00,39.22,39.29,39.12,39.23,66138.0,33.3518,33.4113,33.2667,33.3603,66138.0
2020-03-06 13:40:00,39.23,39.36,39.19,39.22,58125.0,33.3603,33.4708,33.3263,33.3518,58125.0
2020-03-06 13:50:00,39.22,39.25,39.07,39.1,61501.0,33.3518,33.3773,33.2242,33.2497,61501.0
2020-03-06 14:00:00,39.11,39.14,39.03,39.04,96638.0,33.2582,33.2837,33.1902,33.1987,96638.0
2020-03-06 14:10:00,39.04,39.15,39.02,39.09,35533.0,33.1987,33.2922,33.1817,33.2412,35533.0
2020-03-06 14:20:00,39.08,39.22,39.01,39.11,81393.0,33.2327,33.3518,33.1732,33.2582,81393.0
2020-03-06 14:30:00,39.11,39.14,38.88,38.89,58728.0,33.2582,33.2837,33.0626,33.0711,58728.0
2020-03-06 14:40:00,38.91,39.06,38.87,38.96,98949.0,33.0882,33.2157,33.0541,33.1307,98949.0
2020-03-06 14:50:00,38.96,39.06,38.91,38.96,68184.0,33.1307,33.2157,33.0882,33.1307,68184.0
2020-03-06 15:00:00,38.95,39.0,38.87,38.9,69929.0,33.1222,33.1647,33.0541,33.0797,69929.0
2020-03-06 15:10:00,38.9,39.17,38.9,39.16,153616.0,33.0797,33.3093,33.0797,33.3008,153616.0
2020-03-06 15:20:00,39.17,39.21,39.02,39.05,138990.0,33.3093,33.3433,33.1817,33.2072,138990.0
2020-03-06 15:30:00,39.04,39.53,39.01,39.27,260571.0,33.1987,33.6154,33.1732,33.3943,260571.0
2020-03-06 15:40:00,39.28,39.58,39.24,39.51,280579.0,33.4028,33.6579,33.3688,33.5984,280579.0
2020-03-06 15:50:00,39.51,39.94,39.51,39.64,518691.0,33.5984,33.964,33.5984,33.7089,518691.0
2020-03-09 09:30:00,36.9,37.16,36.36,36.89,92761.0,31.3789,31.6,30.9197,31.3704,92761.0
2020-03-09 09:40:00,36.8,36.94,36.79,36.92,16348.0,31.2939,31.4129,31.2854,31.3959,16348.0
2020-03-09 09:50:00,36.93,38.24,36.93,38.01,225931.0,31.4044,32.5184,31.4044,32.3228,225931.0
2020-03-09 10:00:00,37.97,38.09,37.57,38.04,126368.0,32.2888,32.3908,31.9487,32.3483,126368.0
2020-03-09 10:10:00,38.04,38.11,37.74,38.06,177131.0,32.3483,32.4079,32.0932,32.3653,177131.0
2020-03-09 10:20:00,38.09,38.25,37.74,38.14,284777.0,32.3908,32.5269,32.0932,32.4334,284777.0
2020-03-09 10:30:00,38.12,38.54,38.12,38.46,157035.0,32.4164,32.7735,32.4164,32.7055,157035.0
2020-03-09 10:40:00,38.46,38.65,38.28,38.28,162335.0,32.7055,32.8671,32.5524,32.5524,162335.0
2020-03-09 10:50:00,38.28,38.44,38.06,38.35,164187.0,32.5524,32.6885,32.3653,32.6119,164187.0
2020-03-09 11:00:00,38.37,38.54,38.3,38.54,166877.0,32.629,32.7735,32.5694,32.7735,166877.0
2020-03-09 11:10:00,38.54,39.09,38.52,39.0,170366.0,32.7735,33.2412,32.7565,33.1647,170366.0
2020-03-09 11:20:00,39.0,39.08,38.76,39.03,117935.0,33.1647,33.2327,32.9606,33.1902,117935.0
2020-03-09 11:30:00,39.04,39.32,38.85,39.26,160673.0,33.1987,33.4368,33.0371,33.3858,160673.0
2020-03-09 11:40:00,39.27,39.47,39.23,39.42,131407.0,33.3943,33.5644,33.3603,33.5218,131407.0
2020-03-09 11:50:00,39.42,39.46,39.15,39.15,69733.0,33.5218,33.5559,33.2922,33.2922,69733.0
2020-03-09 12:00:00,39.13,39.49,39.03,39.49,92606.0,33.2752,33.5814,33.1902,33.5814,92606.0
2020-03-09 12:10:00,39.48,39.56,39.22,39.26,110687.0,33.5729,33.6409,33.3518,33.3858,110687.0
2020-03-09 12:20:00,39.25,39.34,38.96,38.96,114447.0,33.3773,33.4538,33.1307,33.1307,114447.0
2020-03-09 12:30:00,38.94,39.0,38.53,38.61,91828.0,33.1137,33.1647,32.765,32.833,91828.0
2020-03-09 12:40:00,38.61,38.69,38.26,38.31,112259.0,32.833,32.9011,32.5354,32.5779,112259.0
2020-03-09 12:50:00,38.32,38.41,38.21,38.29,102567.0,32.5864,32.663,32.4929,32.5609,102567.0
2020-03-09 13:00:00,38.29,38.43,38.11,38.25,98478.0,32.5609,32.68,32.4079,32.5269,98478.0
2020-03-09 13:10:00,38.24,38.44,38.23,38.26,75096.0,32.5184,32.6885,32.5099,32.5354,75096.0
2020-03-09 13:20:00,38.27,38.29,38.14,38.22,111188.0,32.5439,32.5609,32.4334,32.5014,111188.0
2020-03-09 13:30:00,38.22,38.23,37.93,37.95,74629.0,32.5014,32.5099,32.2548,32.2718,74629.0
2020-03-09 13:40:00,37.95,38.0,37.82,37.92,99580.0,32.2718,32.3143,32.1612,32.2463,99580.0
2020-03-09 13:50:00,37.92,37.95,37.69,37.86,105017.0,32.2463,32.2718,32.0507,32.1953,105017.0
2020-03-09 14:00:00,37.86,37.98,37.8,37.85,123407.0,32.1953,32.2973,32.1442,32.1868,123407.0
2020-03-09 14:10:00,37.84,38.35,37.84,38.17,96097.0,32.1783,32.6119,32.1783,32.4589,96097.0
2020-03-09 14:20:00,38.17,38.31,37.9,37.9,73212.0,32.4589,32.5779,32.2293,32.2293,73212.0
2020-03-09 14:30:00,37.9,38.0,37.75,37.89,101274.0,32.2293,32.3143,32.1017,32.2208,101274.0
2020-03-09 14:40:00,37.92,37.95,37.71,37.85,110681.0,32.2463,32.2718,32.0677,32.1868,110681.0
2020-03-09 14:50:00,37.85,38.24,37.85,38.11,260248.0,32.1868,32.5184,32.1868,32.4079,260248.0
2020-03-09 15:00:00,38.12,38.45,38.09,38.31,215661.0,32.4164,32.697,32.3908,32.5779,215661.0
2020-03-09 15:10:00,38.31,38.35,38.11,38.19,193139.0,32.5779,32.6119,32.4079,32.4759,193139.0
2020-03-09 15:20:00,38.18,38.64,38.13,38.49,188716.0,32.4674,32.8586,32.4249,32.731,188716.0
2020-03-09 15:30:00,38.48,38.74,38.32,38.73,313124.0,32.7225,32.9436,32.5864,32.9351,313124.0
2020-03-09 15:40:00,38.74,38.77,38.48,38.63,279723.0,32.9436,32.9691,32.7225,32.8501,279723.0
2020-03-09 15:50:00,38.6,38.6,37.94,37.95,604609.0,32.8245,32.8245,32.2633,32.2718,604609.0
2020-03-10 09:30:00,39.26,39.59,39.03,39.08,121884.0,33.3858,33.6664,33.1902,33.2327,121884.0
2020-03-10 09:40:00,39.07,39.13,38.89,38.96,97246.0,33.2242,33.2752,33.0711,33.1307,97246.0
2020-03-10 09:50:00,38.95,39.22,38.86,39.12,99165.0,33.1222,33.3518,33.0456,33.2667,99165.0
2020-03-10 10:00:00,39.13,39.19,38.99,39.17,69614.0,33.2752,33.3263,33.1562,33.3093,69614.0
2020-03-10 10:10:00,39.17,39.24,38.98,39.11,96525.0,33.3093,33.3688,33.1477,33.2582,96525.0
2020-03-10 10:20:00,39.14,39.32,39.12,39.12,115874.0,33.2837,33.4368,33.2667,33.2667,115874.0
2020-03-10 10:30:00,39.14,39.29,39.07,39.09,90351.0,33.2837,33.4113,33.2242,33.2412,90351.0
2020-03-10 10:40:00,39.11,39.11,38.74,38.74,75148.0,33.2582,33.2582,32.9436,32.9436,75148.0
2020-03-10 10:50:00,38.74,38.8,38.55,38.59,74254.0,32.9436,32.9946,32.782,32.816,74254.0
2020-03-10 11:00:00,38.6,38.84,38.51,38.8,52323.0,32.8245,33.0286,32.748,32.9946,52323.0
2020-03-10 11:10:00,38.79,38.8,38.35,38.37,81676.0,32.9861,32.9946,32.6119,32.629,81676.0
2020-03-10 11:20:00,38.39,38.4,38.01,38.05,87272.0,32.646,32.6545,32.3228,32.3568,87272.0
2020-03-10 11:30:00,38.03,38.16,37.89,38.1,63230.0,32.3398,32.4504,32.2208,32.3994,63230.0
2020-03-10 11:40:00,38.11,38.38,37.95,38.24,47304.0,32.4079,32.6375,32.2718,32.5184,47304.0
2020-03-10 11:50:00,38.23,38.29,37.92,38.09,42311.0,32.5099,32.5609,32.2463,32.3908,42311.0
2020-03-10 12:00:00,38.09,38.51,38.09,38.44,86298.0,32.3908,32.748,32.3908,32.6885,86298.0
2020-03-10 12:10:00,38.43,38.77,38.43,38.66,94520.0,32.68,32.9691,32.68,32.8756,94520.0
2020-03-10 12:20:00,38.66,38.66,38.38,38.38,53051.0,32.8756,32.8756,32.6375,32.6375,53051.0
2020-03-10 12:30:00,38.37,38.47,38.14,38.42,92748.0,32.629,32.714,32.4334,32.6715,92748.0
2020-03-10 12:40:00,38.43,38.6,38.23,38.43,79680.0,32.68,32.8245,32.5099,32.68,79680.0
2020-03-10 12:50:00,38.42,38.69,38.33,38.55,94592.0,32.6715,32.9011,32.5949,32.782,94592.0
2020-03-10 13:00:00,38.54,38.91,38.37,38.89,147004.0,32.7735,33.0882,32.629,33.0711,147004.0
2020-03-10 13:10:00,38.89,38.98,38.65,38.92,145502.0,33.0711,33.1477,32.8671,33.0967,145502.0
2020-03-10 13:20:00,38.92,39.1,38.81,38.88,153611.0,33.0967,33.2497,33.0031,33.0626,153611.0
2020-03-10 13:30:00,38.89,39.08,38.72,38.82,149527.0,33.0711,33.2327,32.9266,33.0116,149527.0
2020-03-10 13:40:00,38.83,38.91,38.54,38.65,132683.0,33.0201,33.0882,32.7735,32.8671,132683.0
2020-03-10 13:50:00,38.65,38.79,38.54,38.77,123339.0,32.8671,32.9861,32.7735,32.9691,123339.0
2020-03-10 14:00:00,38.77,38.84,38.52,38.84,110119.0,32.9691,33.0286,32.7565,33.0286,110119.0
2020-03-10 14:10:00,38.83,39.04,38.75,38.94,113959.0,33.0201,33.1987,32.9521,33.1137,113959.0
2020-03-10 14:20:00,38.96,39.1,38.79,39.05,133335.0,33.1307,33.2497,32.9861,33.2072,133335.0
2020-03-10 14:30:00,39.06,39.35,39.0,39.22,126029.0,33.2157,33.4623,33.1647,33.3518,126029.0
2020-03-10 14:40:00,39.21,39.63,39.15,39.61,150570.0,33.3433,33.7004,33.2922,33.6834,150570.0
2020-03-10 14:50:00,39.62,39.62,39.26,39.44,168167.0,33.6919,33.6919,33.3858,33.5389,168167.0
2020-03-10 15:00:00,39.47,39.69,39.37,39.52,174667.0,33.5644,33.7515,33.4793,33.6069,174667.0
2020-03-10 15:10:00,39.52,39.92,39.51,39.9,207783.0,33.6069,33.947,33.5984,33.93,207783.0
2020-03-10 15:20:00,39.89,39.91,39.55,39.56,199732.0,33.9215,33.9385,33.6324,33.6409,199732.0
2020-03-10 15:30:00,39.55,39.77,39.41,39.7,297799.0,33.6324,33.8195,33.5133,33.76,297799.0
2020-03-10 15:40:00,39.7,39.89,39.59,39.86,246531.0,33.76,33.9215,33.6664,33.896,246531.0
2020-03-10 15:50:00,39.85,40.14,39.81,40.1,536558.0,33.8875,34.1341,33.8535,34.1001,536558.0
2020-03-11 09:30:00,39.09,39.11,38.79,39.04,200235.0,33.2412,33.2582,32.9861,33.1987,200235.0
2020-03-11 09:40:00,39.08,39.16,38.77,38.92,137013.0,33.2327,33.3008,32.9691,33.0967,137013.0
2020-03-11 09:50:00,38.93,39.11,38.84,38.92,75137.0,33.1052,33.2582,33.0286,33.0967,75137.0
2020-03-11 10:00:00,38.92,38.95,38.64,38.81,112423.0,33.0967,33.1222,32.8586,33.0031,112423.0
2020-03-11 10:10:00,38.84,38.85,38.62,38.66,52961.0,33.0286,33.0371,32.8415,32.8756,52961.0
2020-03-11 10:20:00,38.65,38.67,38.43,38.5,72481.0,32.8671,32.8841,32.68,32.7395,72481.0
2020-03-11 10:30:00,38.47,38.63,38.36,38.4,67784.0,32.714,32.8501,32.6205,32.6545,67784.0
2020-03-11 10:40:00,38.38,38.56,38.26,38.28,66773.0,32.6375,32.7905,32.5354,32.5524,66773.0
2020-03-11 10:50:00,38.26,38.48,38.19,38.43,76218.0,32.5354,32.7225,32.4759,32.68,76218.0
2020-03-11 11:00:00,38.43,38.51,38.22,38.36,59985.0,32.68,32.748,32.5014,32.6205,59985.0
2020-03-11 11:10:00,38.35,38.36,37.95,37.98,92545.0,32.6119,32.6205,32.2718,32.2973,92545.0
2020-03-11 11:20:00,37.98,38.0,37.72,37.88,104233.0,32.2973,32.3143,32.0762,32.2123,104233.0
2020-03-11 11:30:00,37.89,38.05,37.87,38.0,117403.0,32.2208,32.3568,32.2038,32.3143,117403.0
2020-03-11 11:40:00,37.99,38.02,37.83,37.96,68350.0,32.3058,32.3313,32.1698,32.2803,68350.0
2020-03-11 11:50:00,37.97,38.03,37.67,37.84,81111.0,32.2888,32.3398,32.0337,32.1783,81111.0
2020-03-11 12:00:00,37.84,38.03,37.71,38.01,53957.0,32.1783,32.3398,32.0677,32.3228,53957.0
2020-03-11 12:10:00,38.02,38.26,38.0,38.2,55668.0,32.3313,32.5354,32.3143,32.4844,55668.0
2020-03-11 12:20:00,38.21,38.25,38.04,38.06,141359.0,32.4929,32.5269,32.3483,32.3653,141359.0
2020-03-11 12:30:00,38.06,38.07,37.87,37.91,198158.0,32.3653,32.3738,32.2038,32.2378,198158.0
2020-03-11 12:40:00,37.9,38.08,37.78,37.79,203441.0,32.2293,32.3823,32.1272,32.1357,203441.0
2020-03-11 12:50:00,37.8,37.91,37.67,37.79,83869.0,32.1442,32.2378,32.0337,32.1357,83869.0
2020-03-11 13:00:00,37.79,37.79,37.53,37.56,55714.0,32.1357,32.1357,31.9146,31.9401,55714.0
2020-03-11 13:10:00,37.56,37.66,37.52,37.6,66162.0,31.9401,32.0252,31.9061,31.9742,66162.0
2020-03-11 13:20:00,37.62,37.72,37.52,37.68,54348.0,31.9912,32.0762,31.9061,32.0422,54348.0
2020-03-11 13:30:00,37.68,37.73,37.51,37.52,45798.0,32.0422,32.0847,31.8976,31.9061,45798.0
2020-03-11 13:40:00,37.52,37.54,37.32,37.42,74971.0,31.9061,31.9231,31.7361,31.8211,74971.0
2020-03-11 13:50:00,37.43,37.43,37.26,37.28,63036.0,31.8296,31.8296,31.685,31.702,63036.0
2020-03-11 14:00:00,37.28,37.32,36.93,36.96,109374.0,31.702,31.7361,31.4044,31.4299,109374.0
2020-03-11 14:10:00,36.97,37.05,36.83,36.89,69218.0,31.4384,31.5065,31.3194,31.3704,69218.0
2020-03-11 14:20:00,36.9,36.93,36.79,36.81,72496.0,31.3789,31.4044,31.2854,31.3024,72496.0
2020-03-11 14:30:00,36.81,36.91,36.71,36.78,132559.0,31.3024,31.3874,31.2173,31.2769,132559.0
2020-03-11 14:40:00,36.77,37.0,36.72,36.86,101053.0,31.2684,31.4639,31.2258,31.3449,101053.0
2020-03-11 14:50:00,36.87,36.94,36.68,36.68,95569.0,31.3534,31.4129,31.1918,31.1918,95569.0
2020-03-11 15:00:00,36.68,36.8,36.45,36.5,152713.0,31.1918,31.2939,30.9962,31.0387,152713.0
2020-03-11 15:10:00,36.49,36.6,36.38,36.53,160231.0,31.0302,31.1238,30.9367,31.0643,160231.0
2020-03-11 15:20:00,36.52,36.75,36.4,36.68,239488.0,31.0558,31.2513,30.9537,31.1918,239488.0
2020-03-11 15:30:00,36.68,37.33,36.62,37.28,648632.0,31.1918,31.7446,31.1408,31.702,648632.0
2020-03-11 15:40:00,37.29,37.48,37.08,37.24,223576.0,31.7105,31.8721,31.532,31.668,223576.0
2020-03-11 15:50:00,37.23,37.38,36.89,37.05,356793.0,31.6595,31.7871,31.3704,31.5065,356793.0
2020-03-12 09:30:00,34.5,34.6,33.64,33.67,114932.0,29.338,29.423,28.6067,28.6322,114932.0
2020-03-12 09:40:00,33.67,33.67,33.67,33.67,0.0,28.6322,28.6322,28.6322,28.6322,0.0
2020-03-12 09:50:00,33.59,34.89,33.41,34.88,126414.0,28.5642,29.6696,28.4111,29.6611,126414.0
2020-03-12 10:00:00,34.88,34.88,33.93,34.03,126548.0,29.6611,29.6611,28.8533,28.9383,126548.0
2020-03-12 10:10:00,33.99,34.42,33.9,34.19,88150.0,28.9043,29.27,28.8278,29.0744,88150.0
2020-03-12 10:20:00,34.22,34.22,33.91,33.96,101423.0,29.0999,29.0999,28.8363,28.8788,101423.0
2020-03-12 10:30:00,33.97,34.23,33.88,34.0,124583.0,28.8873,29.1084,28.8108,28.9128,124583.0
2020-03-12 10:40:00,34.0,34.37,34.0,34.33,127993.0,28.9128,29.2274,28.9128,29.1934,127993.0
2020-03-12 10:50:00,34.34,34.9,34.25,34.69,104523.0,29.2019,29.6781,29.1254,29.4996,104523.0
2020-03-12 11:00:00,34.65,34.69,34.4,34.44,79177.0,29.4656,29.4996,29.253,29.287,79177.0
2020-03-12 11:10:00,34.44,34.44,33.85,34.23,97519.0,29.287,29.287,28.7853,29.1084,97519.0
2020-03-12 11:20:00,34.22,34.56,34.19,34.52,76986.0,29.0999,29.389,29.0744,29.355,76986.0
2020-03-12 11:30:00,34.53,34.63,34.31,34.36,60611.0,29.3635,29.4485,29.1764,29.2189,60611.0
2020-03-12 11:40:00,34.37,34.38,34.21,34.22,42506.0,29.2274,29.236,29.0914,29.0999,42506.0
2020-03-12 11:50:00,34.21,34.21,33.92,34.05,83666.0,29.0914,29.0914,28.8448,28.9553,83666.0
2020-03-12 12:00:00,34.05,34.05,33.77,33.77,71791.0,28.9553,28.9553,28.7172,28.7172,71791.0
2020-03-12 12:10:00,33.77,33.81,33.6,33.62,84369.0,28.7172,28.7512,28.5727,28.5897,84369.0
2020-03-12 12:20:00,33.6,33.97,33.6,33.8,95259.0,28.5727,28.8873,28.5727,28.7427,95259.0
2020-03-12 12:30:00,33.81,33.81,33.6,33.73,73918.0,28.7512,28.7512,28.5727,28.6832,73918.0
2020-03-12 12:40:00,33.72,33.72,33.58,33.59,72271.0,28.6747,28.6747,28.5556,28.5642,72271.0
2020-03-12 12:50:00,33.6,34.98,33.6,34.72,109892.0,28.5727,29.7462,28.5727,29.5251,109892.0
2020-03-12 13:00:00,34.71,35.8,34.42,35.51,120745.0,29.5166,30.4435,29.27,30.1969,120745.0
2020-03-12 13:10:00,35.45,35.55,34.74,34.91,96896.0,30.1459,30.2309,29.5421,29.6867,96896.0
2020-03-12 13:20:00,34.91,35.07,34.6,34.83,98806.0,29.6867,29.8227,29.423,29.6186,98806.0
2020-03-12 13:30:00,34.81,35.03,34.28,34.29,116181.0,29.6016,29.7887,29.1509,29.1594,116181.0
2020-03-12 13:40:00,34.29,34.6,34.2,34.53,103943.0,29.1594,29.423,29.0829,29.3635,103943.0
2020-03-12 13:50:00,34.51,34.63,34.17,34.58,100707.0,29.3465,29.4485,29.0574,29.406,100707.0
2020-03-12 14:00:00,34.63,34.71,34.2,34.26,96224.0,29.4485,29.5166,29.0829,29.1339,96224.0
2020-03-12 14:10:00,34.35,34.36,33.94,33.97,88951.0,29.2104,29.2189,28.8618,28.8873,88951.0
2020-03-12 14:20:00,33.99,34.1,33.85,33.89,105642.0,28.9043,28.9978,28.7853,28.8193,105642.0
2020-03-12 14:30:00,33.9,33.97,33.71,33.78,102512.0,28.8278,28.8873,28.6662,28.7257,102512.0
2020-03-12 14:40:00,33.74,34.17,33.72,34.14,65716.0,28.6917,29.0574,28.6747,29.0319,65716.0
2020-03-12 14:50:00,34.15,34.28,33.67,33.67,72577.0,29.0404,29.1509,28.6322,28.6322,72577.0
2020-03-12 15:00:00,33.66,33.99,33.66,33.85,93397.0,28.6237,28.9043,28.6237,28.7853,93397.0
2020-03-12 15:10:00,33.84,34.14,33.67,33.75,133257.0,28.7767,29.0319,28.6322,28.7002,133257.0
2020-03-12 15:20:00,33.76,33.86,33.63,33.65,92145.0,28.7087,28.7938,28.5982,28.6152,92145.0
2020-03-12 15:30:00,33.65,33.84,33.65,33.73,96433.0,28.6152,28.7767,28.6152,28.6832,96433.0
2020-03-12 15:40:00,33.72,34.01,33.62,33.85,136994.0,28.6747,28.9213,28.5897,28.7853,136994.0
2020-03-12 15:50:00,33.85,34.11,33.21,33.21,368092.0,28.7853,29.0063,28.241,28.241,368092.0
2020-03-13 09:30:00,35.21,35.56,34.96,35.18,115962.0,29.9418,30.2394,29.7292,29.9163,115962.0
2020-03-13 09:40:00,35.14,35.34,34.88,35.18,100874.0,29.8822,30.0523,29.6611,29.9163,100874.0
2020-03-13 09:50:00,35.17,35.21,34.76,34.86,97181.0,29.9077,29.9418,29.5591,29.6441,97181.0
2020-03-13 10:00:00,34.85,34.98,34.61,34.81,70385.0,29.6356,29.7462,29.4315,29.6016,70385.0
2020-03-13 10:10:00,34.73,35.0,34.37,35.0,88638.0,29.5336,29.7632,29.2274,29.7632,88638.0
2020-03-13 10:20:00,35.01,35.1,34.67,34.68,81639.0,29.7717,29.8482,29.4826,29.4911,81639.0
2020-03-13 10:30:00,34.68,34.75,34.41,34.47,79001.0,29.4911,29.5506,29.2615,29.3125,79001.0
2020-03-13 10:40:00,34.48,34.71,34.32,34.58,97732.0,29.321,29.5166,29.1849,29.406,97732.0
2020-03-13 10:50:00,34.55,34.65,34.1,34.11,73568.0,29.3805,29.4656,28.9978,29.0063,73568.0
2020-03-13 11:00:00,34.13,34.54,34.13,34.46,62830.0,29.0234,29.372,29.0234,29.304,62830.0
2020-03-13 11:10:00,34.47,34.65,34.3,34.32,55168.0,29.3125,29.4656,29.1679,29.1849,55168.0
2020-03-13 11:20:00,34.37,34.51,33.98,33.98,45463.0,29.2274,29.3465,28.8958,28.8958,45463.0
2020-03-13 11:30:00,33.99,34.14,33.88,33.94,65293.0,28.9043,29.0319,28.8108,28.8618,65293.0
2020-03-13 11:40:00,33.94,33.94,33.41,33.5,45734.0,28.8618,28.8618,28.4111,28.4876,45734.0
2020-03-13 11:50:00,33.49,33.94,33.49,33.72,31025.0,28.4791,28.8618,28.4791,28.6747,31025.0
2020-03-13 12:00:00,33.73,33.79,33.33,33.59,34774.0,28.6832,28.7342,28.3431,28.5642,34774.0
2020-03-13 12:10:00,33.58,33.96,33.55,33.86,39122.0,28.5556,28.8788,28.5301,28.7938,39122.0
2020-03-13 12:20:00,33.89,33.94,33.65,33.78,30358.0,28.8193,28.8618,28.6152,28.7257,30358.0
2020-03-13 12:30:00,33.76,34.24,33.76,34.11,30600.0,28.7087,29.1169,28.7087,29.0063,30600.0
2020-03-13 12:40:00,34.1,34.45,34.1,34.36,43341.0,28.9978,29.2955,28.9978,29.2189,43341.0
2020-03-13 12:50:00,34.4,34.55,34.01,34.02,64823.0,29.253,29.3805,28.9213,28.9298,64823.0
2020-03-13 13:00:00,34.0,34.08,33.8,33.96,58442.0,28.9128,28.9808,28.7427,28.8788,58442.0
2020-03-13 13:10:00,33.94,34.22,33.89,34.15,36066.0,28.8618,29.0999,28.8193,29.0404,36066.0
2020-03-13 13:20:00,34.15,34.35,34.15,34.32,54036.0,29.0404,29.2104,29.0404,29.1849,54036.0
2020-03-13 13:30:00,34.34,34.37,34.0,34.11,78604.0,29.2019,29.2274,28.9128,29.0063,78604.0
2020-03-13 13:40:00,34.12,34.57,34.11,34.57,80165.0,29.0149,29.3975,29.0063,29.3975,80165.0
2020-03-13 13:50:00,34.58,34.81,34.57,34.68,135607.0,29.406,29.6016,29.3975,29.4911,135607.0
2020-03-13 14:00:00,34.67,34.67,34.01,34.16,110598.0,29.4826,29.4826,28.9213,29.0489,110598.0
2020-03-13 14:10:00,34.17,34.32,34.12,34.14,90719.0,29.0574,29.1849,29.0149,29.0319,90719.0
2020-03-13 14:20:00,34.15,34.22,33.85,33.89,109085.0,29.0404,29.0999,28.7853,28.8193,109085.0
2020-03-13 14:30:00,33.9,34.02,33.78,33.82,81418.0,28.8278,28.9298,28.7257,28.7597,81418.0
2020-03-13 14:40:00,33.83,34.18,33.77,34.01,109759.0,28.7682,29.0659,28.7172,28.9213,109759.0
2020-03-13 14:50:00,34.01,34.21,33.99,34.14,77562.0,28.9213,29.0914,28.9043,29.0319,77562.0
2020-03-13 15:00:00,34.13,34.48,34.13,34.36,69090.0,29.0234,29.321,29.0234,29.2189,69090.0
2020-03-13 15:10:00,34.4,34.65,34.11,34.6,98167.0,29.253,29.4656,29.0063,29.423,98167.0
2020-03-13 15:20:00,34.58,34.85,34.53,34.68,91440.0,29.406,29.6356,29.3635,29.4911,91440.0
2020-03-13 15:30:00,34.71,34.79,34.02,34.68,132165.0,29.5166,29.5846,28.9298,29.4911,132165.0
2020-03-13 15:40:00,34.66,35.4,34.51,35.35,203679.0,29.4741,30.1033,29.3465,30.0608,203679.0
2020-03-13 15:50:00,35.35,37.67,35.35,37.65,604798.0,30.0608,32.0337,30.0608,32.0167,604798.0
2020-03-16 09:30:00,33.0,33.0,33.0,33.0,200.0,28.0624,28.0624,28.0624,28.0624,200.0
2020-03-16 09:40:00,32.86,33.06,32.44,32.7,71119.0,27.9434,28.1135,27.5862,27.8073,71119.0
2020-03-16 09:50:00,32.69,34.21,32.69,33.98,108225.0,27.7988,29.0914,27.7988,28.8958,108225.0
2020-03-16 10:00:00,33.92,34.2,33.49,34.08,77234.0,28.8448,29.0829,28.4791,28.9808,77234.0
2020-03-16 10:10:00,34.12,34.17,33.89,33.91,53948.0,29.0149,29.0574,28.8193,28.8363,53948.0
2020-03-16 10:20:00,33.96,34.86,33.91,34.64,89377.0,28.8788,29.6441,28.8363,29.457,89377.0
2020-03-16 10:30:00,34.66,35.7,34.66,35.7,67450.0,29.4741,30.3584,29.4741,30.3584,67450.0
2020-03-16 10:40:00,35.69,35.87,35.58,35.58,65337.0,30.3499,30.503,30.2564,30.2564,65337.0
2020-03-16 10:50:00,35.58,35.63,35.05,35.15,42202.0,30.2564,30.2989,29.8057,29.8907,42202.0
2020-03-16 11:00:00,35.13,36.0,35.13,35.94,58931.0,29.8737,30.6136,29.8737,30.5625,58931.0
2020-03-16 11:10:00,35.95,36.38,35.93,36.26,75722.0,30.571,30.9367,30.554,30.8347,75722.0
2020-03-16 11:20:00,36.22,36.44,36.0,36.12,63599.0,30.8006,30.9877,30.6136,30.7156,63599.0
2020-03-16 11:30:00,36.15,36.34,35.65,35.91,51463.0,30.7411,30.9027,30.3159,30.537,51463.0
2020-03-16 11:40:00,35.91,35.95,35.56,35.83,85027.0,30.537,30.571,30.2394,30.469,85027.0
2020-03-16 11:50:00,35.88,36.73,35.85,36.73,99658.0,30.5115,31.2343,30.486,31.2343,99658.0
2020-03-16 12:00:00,36.74,36.99,36.7,36.74,67121.0,31.2428,31.4554,31.2088,31.2428,67121.0
2020-03-16 12:10:00,36.77,36.79,36.44,36.54,78883.0,31.2684,31.2854,30.9877,31.0728,78883.0
2020-03-16 12:20:00,36.52,36.61,36.26,36.35,82888.0,31.0558,31.1323,30.8347,30.9112,82888.0
2020-03-16 12:30:00,36.36,36.52,36.22,36.27,72595.0,30.9197,31.0558,30.8006,30.8432,72595.0
2020-03-16 12:40:00,36.28,36.35,35.78,35.8,74207.0,30.8517,30.9112,30.4265,30.4435,74207.0
2020-03-16 12:50:00,35.8,35.82,35.37,35.67,83188.0,30.4435,30.4605,30.0778,30.3329,83188.0
2020-03-16 13:00:00,35.67,35.85,35.53,35.58,71074.0,30.3329,30.486,30.2139,30.2564,71074.0
2020-03-16 13:10:00,35.59,35.85,35.27,35.36,101508.0,30.2649,30.486,29.9928,30.0693,101508.0
2020-03-16 13:20:00,35.35,35.52,35.24,35.46,60845.0,30.0608,30.2054,29.9673,30.1544,60845.0
2020-03-16 13:30:00,35.45,35.56,35.22,35.42,63254.0,30.1459,30.2394,29.9503,30.1203,63254.0
2020-03-16 13:40:00,35.45,35.45,35.25,35.36,43253.0,30.1459,30.1459,29.9758,30.0693,43253.0
2020-03-16 13:50:00,35.37,35.41,35.17,35.24,34032.0,30.0778,30.1118,29.9077,29.9673,34032.0
2020-03-16 14:00:00,35.24,35.25,34.9,34.95,57471.0,29.9673,29.9758,29.6781,29.7207,57471.0
2020-03-16 14:10:00,34.95,35.16,34.95,34.96,37346.0,29.7207,29.8992,29.7207,29.7292,37346.0
2020-03-16 14:20:00,34.94,35.11,34.92,35.11,31056.0,29.7122,29.8567,29.6952,29.8567,31056.0
2020-03-16 14:30:00,35.12,35.86,35.05,35.33,111583.0,29.8652,30.4945,29.8057,30.0438,111583.0
2020-03-16 14:40:00,35.34,35.4,35.08,35.27,50836.0,30.0523,30.1033,29.8312,29.9928,50836.0
2020-03-16 14:50:00,35.27,35.78,35.22,35.66,73457.0,29.9928,30.4265,29.9503,30.3244,73457.0
2020-03-16 15:00:00,35.69,35.99,35.51,35.6,68933.0,30.3499,30.6051,30.1969,30.2734,68933.0
2020-03-16 15:10:00,35.6,36.33,35.55,36.08,115223.0,30.2734,30.8942,30.2309,30.6816,115223.0
2020-03-16 15:20:00,36.07,36.22,35.8,35.82,144367.0,30.6731,30.8006,30.4435,30.4605,144367.0
2020-03-16 15:30:00,35.81,35.81,34.73,35.03,126975.0,30.452,30.452,29.5336,29.7887,126975.0
2020-03-16 15:40:00,35.03,35.78,34.87,35.13,124050.0,29.7887,30.4265,29.6526,29.8737,124050.0
2020-03-16 15:50:00,35.06,35.09,33.7,33.7,578303.0,29.8142,29.8397,28.6577,28.6577,578303.0
2020-03-17 09:30:00,34.69,35.08,34.09,34.7,89944.0,29.4996,29.8312,28.9893,29.5081,89944.0
2020-03-17 09:40:00,34.69,35.07,34.22,34.49,50842.0,29.4996,29.8227,29.0999,29.3295,50842.0
2020-03-17 09:50:00,34.45,34.51,33.78,33.84,69003.0,29.2955,29.3465,28.7257,28.7767,69003.0
2020-03-17 10:00:00,33.84,34.0,33.61,33.72,81167.0,28.7767,28.9128,28.5812,28.6747,81167.0
2020-03-17 10:10:00,33.75,34.18,33.62,34.0,87895.0,28.7002,29.0659,28.5897,28.9128,87895.0
2020-03-17 10:20:00,34.1,34.65,33.95,34.55,50181.0,28.9978,29.4656,28.8703,29.3805,50181.0
2020-03-17 10:30:00,34.58,34.63,34.09,34.16,39440.0,29.406,29.4485,28.9893,29.0489,39440.0
2020-03-17 10:40:00,34.15,34.62,34.03,34.36,42225.0,29.0404,29.44,28.9383,29.2189,42225.0
2020-03-17 10:50:00,34.38,34.38,33.95,34.16,50404.0,29.236,29.236,28.8703,29.0489,50404.0
2020-03-17 11:00:00,34.16,34.27,33.92,34.15,136830.0,29.0489,29.1424,28.8448,29.0404,136830.0
2020-03-17 11:10:00,34.18,34.84,34.18,34.84,51152.0,29.0659,29.6271,29.0659,29.6271,51152.0
2020-03-17 11:20:00,34.85,34.87,34.38,34.69,51922.0,29.6356,29.6526,29.236,29.4996,51922.0
2020-03-17 11:30:00,34.7,35.04,34.55,34.65,88066.0,29.5081,29.7972,29.3805,29.4656,88066.0
2020-03-17 11:40:00,34.67,35.16,34.67,35.07,32786.0,29.4826,29.8992,29.4826,29.8227,32786.0
2020-03-17 11:50:00,35.07,35.39,34.9,35.05,46301.0,29.8227,30.0948,29.6781,29.8057,46301.0
2020-03-17 12:00:00,35.06,35.81,34.96,35.78,47383.0,29.8142,30.452,29.7292,30.4265,47383.0
2020-03-17 12:10:00,35.82,36.23,35.62,35.79,120435.0,30.4605,30.8091,30.2904,30.435,120435.0
2020-03-17 12:20:00,35.82,35.83,35.07,35.11,55144.0,30.4605,30.469,29.8227,29.8567,55144.0
2020-03-17 12:30:00,35.11,35.25,34.81,34.92,40233.0,29.8567,29.9758,29.6016,29.6952,40233.0
2020-03-17 12:40:00,34.94,34.98,34.77,34.86,30443.0,29.7122,29.7462,29.5676,29.6441,30443.0
2020-03-17 12:50:00,34.85,34.85,34.55,34.73,45986.0,29.6356,29.6356,29.3805,29.5336,45986.0
2020-03-17 13:00:00,34.75,34.88,34.23,34.26,46235.0,29.5506,29.6611,29.1084,29.1339,46235.0
2020-03-17 13:10:00,34.23,34.27,33.85,34.18,78587.0,29.1084,29.1424,28.7853,29.0659,78587.0
2020-03-17 13:20:00,34.16,34.32,34.0,34.26,45066.0,29.0489,29.1849,28.9128,29.1339,45066.0
2020-03-17 13:30:00,34.28,34.46,34.12,34.44,45495.0,29.1509,29.304,29.0149,29.287,45495.0
2020-03-17 13:40:00,34.4,34.89,34.37,34.8,49461.0,29.253,29.6696,29.2274,29.5931,49461.0
2020-03-17 13:50:00,34.82,34.95,34.6,34.69,38439.0,29.6101,29.7207,29.423,29.4996,38439.0
2020-03-17 14:00:00,34.68,34.95,34.43,34.8,88492.0,29.4911,29.7207,29.2785,29.5931,88492.0
2020-03-17 14:10:00,34.82,34.98,34.72,34.96,49241.0,29.6101,29.7462,29.5251,29.7292,49241.0
2020-03-17 14:20:00,34.98,34.99,34.46,34.78,44918.0,29.7462,29.7547,29.304,29.5761,44918.0
2020-03-17 14:30:00,34.79,35.18,34.79,35.09,57792.0,29.5846,29.9163,29.5846,29.8397,57792.0
2020-03-17 14:40:00,35.09,35.22,34.37,34.41,75284.0,29.8397,29.9503,29.2274,29.2615,75284.0
2020-03-17 14:50:00,34.38,34.75,34.32,34.7,50817.0,29.236,29.5506,29.1849,29.5081,50817.0
2020-03-17 15:00:00,34.71,34.75,34.09,34.55,67557.0,29.5166,29.5506,28.9893,29.3805,67557.0
2020-03-17 15:10:00,34.56,34.69,34.33,34.51,73361.0,29.389,29.4996,29.1934,29.3465,73361.0
2020-03-17 15:20:00,34.53,34.54,34.23,34.38,77978.0,29.3635,29.372,29.1084,29.236,77978.0
2020-03-17 15:30:00,34.4,35.14,34.36,34.96,101441.0,29.253,29.8822,29.2189,29.7292,101441.0
2020-03-17 15:40:00,34.97,35.38,34.85,35.33,166404.0,29.7377,30.0863,29.6356,30.0438,166404.0
2020-03-17 15:50:00,35.33,35.51,34.91,35.49,254700.0,30.0438,30.1969,29.6867,30.1799,254700.0
2020-03-18 09:30:00,33.71,34.44,33.31,34.01,53095.0,28.6662,29.287,28.326,28.9213,53095.0
2020-03-18 09:40:00,33.99,34.67,33.94,34.35,69752.0,28.9043,29.4826,28.8618,29.2104,69752.0
2020-03-18 09:50:00,34.32,35.59,34.29,35.21,83407.0,29.1849,30.2649,29.1594,29.9418,83407.0
2020-03-18 10:00:00,35.22,37.38,35.11,36.45,153760.0,29.9503,31.7871,29.8567,30.9962,153760.0
2020-03-18 10:10:00,36.46,36.77,36.33,36.41,61794.0,31.0047,31.2684,30.8942,30.9622,61794.0
2020-03-18 10:20:00,36.4,36.55,36.12,36.53,53785.0,30.9537,31.0813,30.7156,31.0643,53785.0
2020-03-18 10:30:00,36.57,36.71,36.15,36.68,52672.0,31.0983,31.2173,30.7411,31.1918,52672.0
2020-03-18 10:40:00,36.66,36.88,36.15,36.2,59070.0,31.1748,31.3619,30.7411,30.7836,59070.0
2020-03-18 10:50:00,36.21,36.48,36.02,36.39,56110.0,30.7921,31.0217,30.6306,30.9452,56110.0
2020-03-18 11:00:00,36.37,36.72,36.35,36.67,58545.0,30.9282,31.2258,30.9112,31.1833,58545.0
2020-03-18 11:10:00,36.71,37.06,36.56,37.06,74748.0,31.2173,31.515,31.0898,31.515,74748.0
2020-03-18 11:20:00,37.06,37.68,36.88,37.08,65412.0,31.515,32.0422,31.3619,31.532,65412.0
2020-03-18 11:30:00,37.06,37.34,36.85,36.87,41913.0,31.515,31.7531,31.3364,31.3534,41913.0
2020-03-18 11:40:00,36.85,37.1,36.67,36.96,34691.0,31.3364,31.549,31.1833,31.4299,34691.0
2020-03-18 11:50:00,37.0,37.68,37.0,37.53,74459.0,31.4639,32.0422,31.4639,31.9146,74459.0
2020-03-18 12:00:00,37.53,37.64,37.1,37.48,53091.0,31.9146,32.0082,31.549,31.8721,53091.0
2020-03-18 12:10:00,37.47,37.62,37.0,37.06,49221.0,31.8636,31.9912,31.4639,31.515,49221.0
2020-03-18 12:20:00,37.1,37.49,37.0,37.33,62866.0,31.549,31.8806,31.4639,31.7446,62866.0
2020-03-18 12:30:00,37.35,37.37,36.88,37.19,71625.0,31.7616,31.7786,31.3619,31.6255,71625.0
2020-03-18 12:40:00,37.1,37.24,36.69,36.78,58253.0,31.549,31.668,31.2003,31.2769,58253.0
2020-03-18 12:50:00,36.78,36.94,36.65,36.65,21153.0,31.2769,31.4129,31.1663,31.1663,21153.0
2020-03-18 13:00:00,36.65,36.65,36.65,36.65,0.0,31.1663,31.1663,31.1663,31.1663,0.0
2020-03-18 13:10:00,36.34,36.97,36.28,36.97,64400.0,30.9027,31.4384,30.8517,31.4384,64400.0
2020-03-18 13:20:00,36.96,37.04,36.26,36.37,62260.0,31.4299,31.498,30.8347,30.9282,62260.0
2020-03-18 13:30:00,36.38,36.9,35.69,36.83,72230.0,30.9367,31.3789,30.3499,31.3194,72230.0
2020-03-18 13:40:00,36.84,37.11,36.17,36.43,69541.0,31.3279,31.5575,30.7581,30.9792,69541.0
2020-03-18 13:50:00,36.45,36.45,35.64,35.78,50670.0,30.9962,30.9962,30.3074,30.4265,50670.0
2020-03-18 14:00:00,35.79,35.92,35.47,35.58,51742.0,30.435,30.5455,30.1629,30.2564,51742.0
2020-03-18 14:10:00,35.59,35.6,35.13,35.13,50288.0,30.2649,30.2734,29.8737,29.8737,50288.0
2020-03-18 14:20:00,35.1,35.35,35.02,35.2,54734.0,29.8482,30.0608,29.7802,29.9333,54734.0
2020-03-18 14:30:00,35.19,35.76,35.05,35.75,79088.0,29.9248,30.4095,29.8057,30.401,79088.0
2020-03-18 14:40:00,35.78,35.85,35.32,35.51,40345.0,30.4265,30.486,30.0353,30.1969,40345.0
2020-03-18 14:50:00,35.53,36.2,35.44,36.18,94478.0,30.2139,30.7836,30.1374,30.7666,94478.0
2020-03-18 15:00:00,36.19,36.34,35.61,36.09,60839.0,30.7751,30.9027,30.2819,30.6901,60839.0
2020-03-18 15:10:00,36.19,36.84,36.19,36.52,126570.0,30.7751,31.3279,30.7751,31.0558,126570.0
2020-03-18 15:20:00,36.51,36.52,36.03,36.03,128984.0,31.0473,31.0558,30.6391,30.6391,128984.0
2020-03-18 15:30:00,36.03,36.49,35.88,36.03,135495.0,30.6391,31.0302,30.5115,30.6391,135495.0
2020-03-18 15:40:00,36.02,37.25,35.98,37.23,194697.0,30.6306,31.6765,30.5966,31.6595,194697.0
2020-03-18 15:50:00,37.21,37.68,36.25,37.29,490848.0,31.6425,32.0422,30.8262,31.7105,490848.0
2020-03-19 09:30:00,37.0,37.42,36.15,37.16,121902.0,31.4639,31.8211,30.7411,31.6,121902.0
2020-03-19 09:40:00,37.14,37.3,36.76,37.06,123381.0,31.583,31.7191,31.2598,31.515,123381.0
2020-03-19 09:50:00,37.07,37.38,36.55,37.38,96759.0,31.5235,31.7871,31.0813,31.7871,96759.0
2020-03-19 10:00:00,37.4,37.66,37.1,37.42,103597.0,31.8041,32.0252,31.549,31.8211,103597.0
2020-03-19 10:10:00,37.44,37.98,37.24,37.4,111679.0,31.8381,32.2973,31.668,31.8041,111679.0
2020-03-19 10:20:00,37.45,37.88,37.35,37.87,91261.0,31.8466,32.2123,31.7616,32.2038,91261.0
2020-03-19 10:30:00,37.89,38.2,37.56,37.65,95926.0,32.2208,32.4844,31.9401,32.0167,95926.0
2020-03-19 10:40:00,37.66,37.95,37.38,37.51,70688.0,32.0252,32.2718,31.7871,31.8976,70688.0
2020-03-19 10:50:00,37.5,37.76,37.25,37.4,61738.0,31.8891,32.1102,31.6765,31.8041,61738.0
2020-03-19 11:00:00,37.4,37.95,37.38,37.49,85068.0,31.8041,32.2718,31.7871,31.8806,85068.0
2020-03-19 11:10:00,37.53,38.06,37.34,38.04,239276.0,31.9146,32.3653,31.7531,32.3483,239276.0
2020-03-19 11:20:00,38.08,39.02,37.93,38.84,98230.0,32.3823,33.1817,32.2548,33.0286,98230.0
2020-03-19 11:30:00,38.87,38.96,38.32,38.45,102673.0,33.0541,33.1307,32.5864,32.697,102673.0
2020-03-19 11:40:00,38.44,39.31,38.21,39.31,88890.0,32.6885,33.4283,32.4929,33.4283,88890.0
2020-03-19 11:50:00,39.31,39.31,38.2,38.29,81861.0,33.4283,33.4283,32.4844,32.5609,81861.0
2020-03-19 12:00:00,38.3,38.5,37.99,38.04,66173.0,32.5694,32.7395,32.3058,32.3483,66173.0
2020-03-19 12:10:00,38.0,38.02,37.49,37.87,87374.0,32.3143,32.3313,31.8806,32.2038,87374.0
2020-03-19 12:20:00,37.88,38.59,37.72,38.56,101916.0,32.2123,32.816,32.0762,32.7905,101916.0
2020-03-19 12:30:00,38.57,38.82,38.37,38.66,98149.0,32.799,33.0116,32.629,32.8756,98149.0
2020-03-19 12:40:00,38.66,38.94,38.39,38.55,108858.0,32.8756,33.1137,32.646,32.782,108858.0
2020-03-19 12:50:00,38.57,38.96,38.3,38.35,101952.0,32.799,33.1307,32.5694,32.6119,101952.0
2020-03-19 13:00:00,38.4,38.56,38.17,38.18,88661.0,32.6545,32.7905,32.4589,32.4674,88661.0
2020-03-19 13:10:00,38.2,38.48,38.07,38.33,100748.0,32.4844,32.7225,32.3738,32.5949,100748.0
2020-03-19 13:20:00,38.34,38.72,38.27,38.42,72026.0,32.6034,32.9266,32.5439,32.6715,72026.0
2020-03-19 13:30:00,38.44,38.67,38.38,38.45,66125.0,32.6885,32.8841,32.6375,32.697,66125.0
2020-03-19 13:40:00,38.45,38.52,38.23,38.23,69946.0,32.697,32.7565,32.5099,32.5099,69946.0
2020-03-19 13:50:00,38.23,38.91,38.23,38.33,83972.0,32.5099,33.0882,32.5099,32.5949,83972.0
2020-03-19 14:00:00,38.34,38.4,37.94,38.07,82219.0,32.6034,32.6545,32.2633,32.3738,82219.0
2020-03-19 14:10:00,38.08,38.42,38.05,38.37,82847.0,32.3823,32.6715,32.3568,32.629,82847.0
2020-03-19 14:20:00,38.38,38.49,38.11,38.12,88955.0,32.6375,32.731,32.4079,32.4164,88955.0
2020-03-19 14:30:00,38.14,38.52,38.06,38.52,93387.0,32.4334,32.7565,32.3653,32.7565,93387.0
2020-03-19 14:40:00,38.51,38.78,38.42,38.66,121939.0,32.748,32.9776,32.6715,32.8756,121939.0
2020-03-19 14:50:00,38.66,38.69,38.19,38.31,157642.0,32.8756,32.9011,32.4759,32.5779,157642.0
2020-03-19 15:00:00,38.31,38.31,37.86,37.88,107967.0,32.5779,32.5779,32.1953,32.2123,107967.0
2020-03-19 15:10:00,37.84,38.6,37.62,38.34,148758.0,32.1783,32.8245,31.9912,32.6034,148758.0
2020-03-19 15:20:00,38.31,38.62,38.24,38.44,149563.0,32.5779,32.8415,32.5184,32.6885,149563.0
2020-03-19 15:30:00,38.46,38.69,38.16,38.51,195215.0,32.7055,32.9011,32.4504,32.748,195215.0
2020-03-19 15:40:00,38.51,38.68,38.22,38.27,202392.0,32.748,32.8926,32.5014,32.5439,202392.0
2020-03-19 15:50:00,38.28,38.68,37.29,37.72,520669.0,32.5524,32.8926,31.7105,32.0762,520669.0
2020-03-20 09:30:00,38.25,38.47,37.67,37.67,107072.0,32.5269,32.714,32.0337,32.0337,107072.0
2020-03-20 09:40:00,37.71,37.72,36.77,36.84,107856.0,32.0677,32.0762,31.2684,31.3279,107856.0
2020-03-20 09:50:00,36.83,37.27,36.8,37.1,77807.0,31.3194,31.6935,31.2939,31.549,77807.0
2020-03-20 10:00:00,37.1,37.32,36.99,37.08,80537.0,31.549,31.7361,31.4554,31.532,80537.0
2020-03-20 10:10:00,37.08,37.53,37.0,37.24,73538.0,31.532,31.9146,31.4639,31.668,73538.0
2020-03-20 10:20:00,37.2,37.47,37.13,37.21,54724.0,31.634,31.8636,31.5745,31.6425,54724.0
2020-03-20 10:30:00,37.24,37.36,37.14,37.19,59977.0,31.668,31.7701,31.583,31.6255,59977.0
2020-03-20 10:40:00,37.19,37.25,36.95,37.2,79377.0,31.6255,31.6765,31.4214,31.634,79377.0
2020-03-20 10:50:00,37.17,37.49,37.16,37.45,43508.0,31.6085,31.8806,31.6,31.8466,43508.0
2020-03-20 11:00:00,37.43,37.48,37.02,37.22,44485.0,31.8296,31.8721,31.4809,31.651,44485.0
2020-03-20 11:10:00,37.2,37.38,36.59,36.59,124970.0,31.634,31.7871,31.1153,31.1153,124970.0
2020-03-20 11:20:00,36.58,36.58,36.03,36.25,82810.0,31.1068,31.1068,30.6391,30.8262,82810.0
2020-03-20 11:30:00,36.23,36.77,36.08,36.57,46170.0,30.8091,31.2684,30.6816,31.0983,46170.0
2020-03-20 11:40:00,36.55,36.68,36.37,36.58,40089.0,31.0813,31.1918,30.9282,31.1068,40089.0
2020-03-20 11:50:00,36.56,36.72,36.29,36.42,37079.0,31.0898,31.2258,30.8602,30.9707,37079.0
2020-03-20 12:00:00,36.36,36.5,35.84,35.87,64926.0,30.9197,31.0387,30.4775,30.503,64926.0
2020-03-20 12:10:00,35.96,36.36,35.94,36.02,40987.0,30.5795,30.9197,30.5625,30.6306,40987.0
2020-03-20 12:20:00,36.04,36.11,35.57,35.74,54103.0,30.6476,30.7071,30.2479,30.3925,54103.0
2020-03-20 12:30:00,35.76,36.2,35.75,35.96,67544.0,30.4095,30.7836,30.401,30.5795,67544.0
2020-03-20 12:40:00,35.95,36.29,35.78,36.11,56921.0,30.571,30.8602,30.4265,30.7071,56921.0
2020-03-20 12:50:00,36.1,36.53,36.08,36.08,56962.0,30.6986,31.0643,30.6816,30.6816,56962.0
2020-03-20 13:00:00,36.06,36.5,36.05,36.42,44608.0,30.6646,31.0387,30.6561,30.9707,44608.0
2020-03-20 13:10:00,36.42,36.63,36.22,36.27,63547.0,30.9707,31.1493,30.8006,30.8432,63547.0
2020-03-20 13:20:00,36.25,36.28,35.79,35.97,73150.0,30.8262,30.8517,30.435,30.5881,73150.0
2020-03-20 13:30:00,36.03,36.3,35.93,36.25,48196.0,30.6391,30.8687,30.554,30.8262,48196.0
2020-03-20 13:40:00,36.23,36.35,36.08,36.11,28730.0,30.8091,30.9112,30.6816,30.7071,28730.0
2020-03-20 13:50:00,36.11,36.33,36.08,36.33,31484.0,30.7071,30.8942,30.6816,30.8942,31484.0
2020-03-20 14:00:00,36.32,36.57,36.17,36.43,59029.0,30.8857,31.0983,30.7581,30.9792,59029.0
2020-03-20 14:10:00,36.46,36.48,36.02,36.08,53396.0,31.0047,31.0217,30.6306,30.6816,53396.0
2020-03-20 14:20:00,36.11,36.2,35.74,35.9,74959.0,30.7071,30.7836,30.3925,30.5285,74959.0
2020-03-20 14:30:00,35.9,36.08,35.73,35.89,61185.0,30.5285,30.6816,30.384,30.52,61185.0
2020-03-20 14:40:00,35.88,36.12,35.72,36.03,52968.0,30.5115,30.7156,30.3755,30.6391,52968.0
2020-03-20 14:50:00,36.05,36.18,35.51,35.66,68969.0,30.6561,30.7666,30.1969,30.3244,68969.0
2020-03-20 15:00:00,35.7,35.94,35.56,35.79,68208.0,30.3584,30.5625,30.2394,30.435,68208.0
2020-03-20 15:10:00,35.77,36.07,35.52,35.53,74388.0,30.418,30.6731,30.2054,30.2139,74388.0
2020-03-20 15:20:00,35.53,36.13,35.53,36.06,90611.0,30.2139,30.7241,30.2139,30.6646,90611.0
2020-03-20 15:30:00,36.08,36.33,35.88,36.01,93863.0,30.6816,30.8942,30.5115,30.6221,93863.0
2020-03-20 15:40:00,35.99,36.33,35.84,35.85,125806.0,30.6051,30.8942,30.4775,30.486,125806.0
2020-03-20 15:50:00,35.83,35.93,35.41,35.61,369264.0,30.469,30.554,30.1118,30.2819,369264.0
2020-03-23 09:30:00,35.57,35.68,34.02,34.04,72259.0,30.2479,30.3414,28.9298,28.9468,72259.0
2020-03-23 09:40:00,34.06,34.75,34.03,34.57,42607.0,28.9638,29.5506,28.9383,29.3975,42607.0
2020-03-23 09:50:00,34.43,35.25,34.34,35.23,41377.0,29.2785,29.9758,29.2019,29.9588,41377.0
2020-03-23 10:00:00,35.22,35.36,34.79,35.03,25716.0,29.9503,30.0693,29.5846,29.7887,25716.0
2020-03-23 10:10:00,35.07,35.44,34.8,34.83,50782.0,29.8227,30.1374,29.5931,29.6186,50782.0
2020-03-23 10:20:00,34.85,35.41,34.76,35.0,35877.0,29.6356,30.1118,29.5591,29.7632,35877.0
2020-03-23 10:30:00,34.96,35.1,34.42,34.62,40915.0,29.7292,29.8482,29.27,29.44,40915.0
2020-03-23 10:40:00,34.64,34.94,34.54,34.67,45567.0,29.457,29.7122,29.372,29.4826,45567.0
2020-03-23 10:50:00,34.72,34.88,34.3,34.34,51576.0,29.5251,29.6611,29.1679,29.2019,51576.0
2020-03-23 11:00:00,34.35,34.73,34.34,34.73,18441.0,29.2104,29.5336,29.2019,29.5336,18441.0
2020-03-23 11:10:00,34.71,34.91,34.47,34.53,24159.0,29.5166,29.6867,29.3125,29.3635,24159.0
2020-03-23 11:20:00,34.53,34.59,34.27,34.28,24835.0,29.3635,29.4145,29.1424,29.1509,24835.0
2020-03-23 11:30:00,34.29,34.63,34.15,34.15,29824.0,29.1594,29.4485,29.0404,29.0404,29824.0
2020-03-23 11:40:00,34.15,34.25,33.77,34.21,29884.0,29.0404,29.1254,28.7172,29.0914,29884.0
2020-03-23 11:50:00,34.18,34.59,34.12,34.54,38470.0,29.0659,29.4145,29.0149,29.372,38470.0
2020-03-23 12:00:00,34.57,34.82,34.36,34.36,28379.0,29.3975,29.6101,29.2189,29.2189,28379.0
2020-03-23 12:10:00,34.36,35.02,34.21,34.85,54989.0,29.2189,29.7802,29.0914,29.6356,54989.0
2020-03-23 12:20:00,34.83,35.0,34.57,34.69,33128.0,29.6186,29.7632,29.3975,29.4996,33128.0
2020-03-23 12:30:00,34.72,34.94,34.42,34.84,40713.0,29.5251,29.7122,29.27,29.6271,40713.0
2020-03-23 12:40:00,34.84,35.53,34.8,35.51,57605.0,29.6271,30.2139,29.5931,30.1969,57605.0
2020-03-23 12:50:00,35.48,35.56,35.03,35.34,41070.0,30.1714,30.2394,29.7887,30.0523,41070.0
2020-03-23 13:00:00,35.33,35.33,34.97,35.08,24359.0,30.0438,30.0438,29.7377,29.8312,24359.0
2020-03-23 13:10:00,35.13,35.75,35.13,35.48,33015.0,29.8737,30.401,29.8737,30.1714,33015.0
2020-03-23 13:20:00,35.53,35.61,35.07,35.07,25588.0,30.2139,30.2819,29.8227,29.8227,25588.0
2020-03-23 13:30:00,35.07,35.19,34.86,35.04,31622.0,29.8227,29.9248,29.6441,29.7972,31622.0
2020-03-23 13:40:00,35.01,35.59,34.82,35.49,29000.0,29.7717,30.2649,29.6101,30.1799,29000.0
2020-03-23 13:50:00,35.48,35.5,34.39,34.66,34478.0,30.1714,30.1884,29.2445,29.4741,34478.0
2020-03-23 14:00:00,34.62,34.84,34.26,34.26,25201.0,29.44,29.6271,29.1339,29.1339,25201.0
2020-03-23 14:10:00,34.29,34.53,34.12,34.2,40847.0,29.1594,29.3635,29.0149,29.0829,40847.0
2020-03-23 14:20:00,34.21,34.72,34.01,34.64,54547.0,29.0914,29.5251,28.9213,29.457,54547.0
2020-03-23 14:30:00,34.65,34.69,34.03,34.14,45700.0,29.4656,29.4996,28.9383,29.0319,45700.0
2020-03-23 14:40:00,34.16,34.7,34.14,34.63,36811.0,29.0489,29.5081,29.0319,29.4485,36811.0
2020-03-23 14:50:00,34.57,34.57,34.11,34.13,20960.0,29.3975,29.3975,29.0063,29.0234,20960.0
2020-03-23 15:00:00,34.16,34.39,34.02,34.09,35301.0,29.0489,29.2445,28.9298,28.9893,35301.0
2020-03-23 15:10:00,34.1,34.18,34.0,34.09,48452.0,28.9978,29.0659,28.9128,28.9893,48452.0
2020-03-23 15:20:00,34.08,34.15,33.86,34.04,76037.0,28.9808,29.0404,28.7938,28.9468,76037.0
2020-03-23 15:30:00,34.05,34.23,33.75,34.13,90807.0,28.9553,29.1084,28.7002,29.0234,90807.0
2020-03-23 15:40:00,34.12,34.47,33.97,34.16,94313.0,29.0149,29.3125,28.8873,29.0489,94313.0
2020-03-23 15:50:00,34.17,34.89,34.08,34.6,171087.0,29.0574,29.6696,28.9808,29.423,171087.0
2020-03-24 09:30:00,36.41,36.46,36.0,36.12,61212.0,30.9622,31.0047,30.6136,30.7156,61212.0
2020-03-24 09:40:00,36.16,36.35,35.92,36.14,70973.0,30.7496,30.9112,30.5455,30.7326,70973.0
2020-03-24 09:50:00,36.16,36.38,35.87,35.89,47016.0,30.7496,30.9367,30.503,30.52,47016.0
2020-03-24 10:00:00,35.87,35.98,35.61,35.75,56696.0,30.503,30.5966,30.2819,30.401,56696.0
2020-03-24 10:10:00,35.78,36.0,35.54,35.95,32734.0,30.4265,30.6136,30.2224,30.571,32734.0
2020-03-24 10:20:00,35.96,36.22,35.83,35.84,46882.0,30.5795,30.8006,30.469,30.4775,46882.0
2020-03-24 10:30:00,35.83,35.98,35.72,35.81,44475.0,30.469,30.5966,30.3755,30.452,44475.0
2020-03-24 10:40:00,35.79,35.98,35.69,35.76,51881.0,30.435,30.5966,30.3499,30.4095,51881.0
2020-03-24 10:50:00,35.77,35.88,35.73,35.83,51931.0,30.418,30.5115,30.384,30.469,51931.0
2020-03-24 11:00:00,35.85,35.98,35.75,35.83,51036.0,30.486,30.5966,30.401,30.469,51036.0
2020-03-24 11:10:00,35.79,36.01,35.79,35.91,60294.0,30.435,30.6221,30.435,30.537,60294.0
2020-03-24 11:20:00,35.9,36.08,35.88,36.03,64375.0,30.5285,30.6816,30.5115,30.6391,64375.0
2020-03-24 11:30:00,36.05,36.29,35.85,36.23,56703.0,30.6561,30.8602,30.486,30.8091,56703.0
2020-03-24 11:40:00,36.22,36.32,35.95,35.99,51913.0,30.8006,30.8857,30.571,30.6051,51913.0
2020-03-24 11:50:00,36.0,36.19,35.92,36.17,41684.0,30.6136,30.7751,30.5455,30.7581,41684.0
2020-03-24 12:00:00,36.16,36.36,36.09,36.32,34080.0,30.7496,30.9197,30.6901,30.8857,34080.0
2020-03-24 12:10:00,36.33,36.49,36.31,36.47,61771.0,30.8942,31.0302,30.8772,31.0132,61771.0
2020-03-24 12:20:00,36.45,37.28,36.44,37.22,75029.0,30.9962,31.702,30.9877,31.651,75029.0
2020-03-24 12:30:00,37.22,37.45,37.15,37.43,44235.0,31.651,31.8466,31.5915,31.8296,44235.0
2020-03-24 12:40:00,37.43,37.75,37.34,37.36,45507.0,31.8296,32.1017,31.7531,31.7701,45507.0
2020-03-24 12:50:00,37.35,37.84,37.15,37.18,57853.0,31.7616,32.1783,31.5915,31.617,57853.0
2020-03-24 13:00:00,37.17,37.34,36.92,37.11,45336.0,31.6085,31.7531,31.3959,31.5575,45336.0
2020-03-24 13:10:00,37.11,37.42,37.05,37.22,28681.0,31.5575,31.8211,31.5065,31.651,28681.0
2020-03-24 13:20:00,37.22,37.3,37.05,37.26,24528.0,31.651,31.7191,31.5065,31.685,24528.0
2020-03-24 13:30:00,37.23,37.65,37.23,37.64,43793.0,31.6595,32.0167,31.6595,32.0082,43793.0
2020-03-24 13:40:00,37.64,37.69,37.11,37.13,33066.0,32.0082,32.0507,31.5575,31.5745,33066.0
2020-03-24 13:50:00,37.14,37.16,37.0,37.03,25919.0,31.583,31.6,31.4639,31.4894,25919.0
2020-03-24 14:00:00,37.05,37.15,36.77,36.77,25474.0,31.5065,31.5915,31.2684,31.2684,25474.0
2020-03-24 14:10:00,36.77,37.09,36.75,36.95,34940.0,31.2684,31.5405,31.2513,31.4214,34940.0
2020-03-24 14:20:00,36.96,37.28,36.93,37.23,19410.0,31.4299,31.702,31.4044,31.6595,19410.0
2020-03-24 14:30:00,37.19,37.42,37.11,37.42,34723.0,31.6255,31.8211,31.5575,31.8211,34723.0
2020-03-24 14:40:00,37.41,37.52,37.0,37.08,28347.0,31.8126,31.9061,31.4639,31.532,28347.0
2020-03-24 14:50:00,37.05,37.48,37.04,37.48,27846.0,31.5065,31.8721,31.498,31.8721,27846.0
2020-03-24 15:00:00,37.43,38.1,37.43,37.97,54495.0,31.8296,32.3994,31.8296,32.2888,54495.0
2020-03-24 15:10:00,37.98,38.24,37.75,37.93,62310.0,32.2973,32.5184,32.1017,32.2548,62310.0
2020-03-24 15:20:00,37.9,38.05,37.83,38.0,51294.0,32.2293,32.3568,32.1698,32.3143,51294.0
2020-03-24 15:30:00,38.0,38.26,37.99,38.18,109698.0,32.3143,32.5354,32.3058,32.4674,109698.0
2020-03-24 15:40:00,38.17,38.43,37.95,38.01,123083.0,32.4589,32.68,32.2718,32.3228,123083.0
2020-03-24 15:50:00,38.03,38.68,37.9,38.6,375836.0,32.3398,32.8926,32.2293,32.8245,375836.0
2020-03-25 09:30:00,38.64,39.93,38.64,39.8,90368.0,32.8586,33.9555,32.8586,33.845,90368.0
2020-03-25 09:40:00,39.89,39.89,38.83,38.85,43816.0,33.9215,33.9215,33.0201,33.0371,43816.0
2020-03-25 09:50:00,38.87,38.89,37.99,38.15,55055.0,33.0541,33.0711,32.3058,32.4419,55055.0
2020-03-25 10:00:00,38.15,38.29,37.9,38.11,90215.0,32.4419,32.5609,32.2293,32.4079,90215.0
2020-03-25 10:10:00,38.11,38.14,37.91,38.01,62535.0,32.4079,32.4334,32.2378,32.3228,62535.0
2020-03-25 10:20:00,38.03,38.33,37.88,38.04,22121.0,32.3398,32.5949,32.2123,32.3483,22121.0
2020-03-25 10:30:00,38.02,38.5,38.02,38.28,25114.0,32.3313,32.7395,32.3313,32.5524,25114.0
2020-03-25 10:40:00,38.26,38.37,37.88,37.96,53828.0,32.5354,32.629,32.2123,32.2803,53828.0
2020-03-25 10:50:00,37.94,38.47,37.9,38.44,57544.0,32.2633,32.714,32.2293,32.6885,57544.0
2020-03-25 11:00:00,38.45,38.55,38.21,38.37,28497.0,32.697,32.782,32.4929,32.629,28497.0
2020-03-25 11:10:00,38.34,38.44,38.04,38.27,64812.0,32.6034,32.6885,32.3483,32.5439,64812.0
2020-03-25 11:20:00,38.25,38.53,38.05,38.23,57336.0,32.5269,32.765,32.3568,32.5099,57336.0
2020-03-25 11:30:00,38.16,38.3,38.09,38.2,60328.0,32.4504,32.5694,32.3908,32.4844,60328.0
2020-03-25 11:40:00,38.22,38.25,38.05,38.23,47071.0,32.5014,32.5269,32.3568,32.5099,47071.0
2020-03-25 11:50:00,38.24,38.28,38.03,38.07,41064.0,32.5184,32.5524,32.3398,32.3738,41064.0
2020-03-25 12:00:00,38.09,38.29,38.05,38.14,27023.0,32.3908,32.5609,32.3568,32.4334,27023.0
2020-03-25 12:10:00,38.15,38.29,38.12,38.22,24784.0,32.4419,32.5609,32.4164,32.5014,24784.0
2020-03-25 12:20:00,38.22,38.4,38.19,38.29,38785.0,32.5014,32.6545,32.4759,32.5609,38785.0
2020-03-25 12:30:00,38.29,38.49,38.2,38.47,59940.0,32.5609,32.731,32.4844,32.714,59940.0
2020-03-25 12:40:00,38.45,38.49,38.3,38.31,52137.0,32.697,32.731,32.5694,32.5779,52137.0
2020-03-25 12:50:00,38.31,38.41,38.11,38.12,61618.0,32.5779,32.663,32.4079,32.4164,61618.0
2020-03-25 13:00:00,38.12,38.55,38.1,38.51,50233.0,32.4164,32.782,32.3994,32.748,50233.0
2020-03-25 13:10:00,38.48,38.66,38.26,38.58,45986.0,32.7225,32.8756,32.5354,32.8075,45986.0
2020-03-25 13:20:00,38.59,38.67,38.39,38.51,32370.0,32.816,32.8841,32.646,32.748,32370.0
2020-03-25 13:30:00,38.52,38.82,38.29,38.82,27285.0,32.7565,33.0116,32.5609,33.0116,27285.0
2020-03-25 13:40:00,38.83,39.16,38.76,38.79,41279.0,33.0201,33.3008,32.9606,32.9861,41279.0
2020-03-25 13:50:00,38.79,38.84,38.42,38.45,49905.0,32.9861,33.0286,32.6715,32.697,49905.0
2020-03-25 14:00:00,38.48,38.54,38.09,38.27,56905.0,32.7225,32.7735,32.3908,32.5439,56905.0
2020-03-25 14:10:00,38.28,38.53,38.24,38.51,49645.0,32.5524,32.765,32.5184,32.748,49645.0
2020-03-25 14:20:00,38.52,38.68,38.27,38.49,56022.0,32.7565,32.8926,32.5439,32.731,56022.0
2020-03-25 14:30:00,38.49,38.6,38.21,38.37,75609.0,32.731,32.8245,32.4929,32.629,75609.0
2020-03-25 14:40:00,38.33,38.57,38.25,38.5,58472.0,32.5949,32.799,32.5269,32.7395,58472.0
2020-03-25 14:50:00,38.51,38.7,38.37,38.53,74064.0,32.748,32.9096,32.629,32.765,74064.0
2020-03-25 15:00:00,38.53,38.76,38.51,38.7,58663.0,32.765,32.9606,32.748,32.9096,58663.0
2020-03-25 15:10:00,38.7,38.74,38.5,38.65,56320.0,32.9096,32.9436,32.7395,32.8671,56320.0
2020-03-25 15:20:00,38.63,38.74,38.38,38.56,124548.0,32.8501,32.9436,32.6375,32.7905,124548.0
2020-03-25 15:30:00,38.57,39.06,38.57,38.87,94738.0,32.799,33.2157,32.799,33.0541,94738.0
2020-03-25 15:40:00,38.92,39.03,38.3,38.39,129798.0,33.0967,33.1902,32.5694,32.646,129798.0
2020-03-25 15:50:00,38.37,38.37,37.5,37.67,301934.0,32.629,32.629,31.8891,32.0337,301934.0
2020-03-26 09:30:00,38.0,38.31,37.38,37.75,52934.0,32.3143,32.5779,31.7871,32.1017,52934.0
2020-03-26 09:40:00,37.79,37.92,37.55,37.74,64696.0,32.1357,32.2463,31.9316,32.0932,64696.0
2020-03-26 09:50:00,37.75,38.37,37.61,38.35,93698.0,32.1017,32.629,31.9827,32.6119,93698.0
2020-03-26 10:00:00,38.35,38.68,38.04,38.68,48555.0,32.6119,32.8926,32.3483,32.8926,48555.0
2020-03-26 10:10:00,38.67,38.83,38.48,38.68,60602.0,32.8841,33.0201,32.7225,32.8926,60602.0
2020-03-26 10:20:00,38.79,38.89,38.5,38.5,50452.0,32.9861,33.0711,32.7395,32.7395,50452.0
2020-03-26 10:30:00,38.48,38.7,38.42,38.43,39491.0,32.7225,32.9096,32.6715,32.68,39491.0
2020-03-26 10:40:00,38.43,38.62,38.24,38.35,23502.0,32.68,32.8415,32.5184,32.6119,23502.0
2020-03-26 10:50:00,38.34,38.5,38.01,38.46,39474.0,32.6034,32.7395,32.3228,32.7055,39474.0
2020-03-26 11:00:00,38.48,38.61,38.28,38.5,33685.0,32.7225,32.833,32.5524,32.7395,33685.0
2020-03-26 11:10:00,38.51,38.8,38.51,38.8,38238.0,32.748,32.9946,32.748,32.9946,38238.0
2020-03-26 11:20:00,38.81,38.94,38.72,38.89,46603.0,33.0031,33.1137,32.9266,33.0711,46603.0
2020-03-26 11:30:00,38.87,39.27,38.78,39.23,43286.0,33.0541,33.3943,32.9776,33.3603,43286.0
2020-03-26 11:40:00,39.24,39.36,39.15,39.35,52322.0,33.3688,33.4708,33.2922,33.4623,52322.0
2020-03-26 11:50:00,39.37,39.4,39.06,39.28,52383.0,33.4793,33.5048,33.2157,33.4028,52383.0
2020-03-26 12:00:00,39.33,39.44,39.2,39.35,54876.0,33.4453,33.5389,33.3348,33.4623,54876.0
2020-03-26 12:10:00,39.38,39.39,39.0,39.02,41594.0,33.4878,33.4963,33.1647,33.1817,41594.0
2020-03-26 12:20:00,39.04,39.25,39.01,39.19,26809.0,33.1987,33.3773,33.1732,33.3263,26809.0
2020-03-26 12:30:00,39.21,39.42,39.13,39.23,25718.0,33.3433,33.5218,33.2752,33.3603,25718.0
2020-03-26 12:40:00,39.23,39.32,39.09,39.32,24255.0,33.3603,33.4368,33.2412,33.4368,24255.0
2020-03-26 12:50:00,39.33,39.58,39.33,39.55,22088.0,33.4453,33.6579,33.4453,33.6324,22088.0
2020-03-26 13:00:00,39.54,39.62,39.2,39.21,39302.0,33.6239,33.6919,33.3348,33.3433,39302.0
2020-03-26 13:10:00,39.19,39.29,39.05,39.13,36728.0,33.3263,33.4113,33.2072,33.2752,36728.0
2020-03-26 13:20:00,39.13,39.16,38.97,39.06,18466.0,33.2752,33.3008,33.1392,33.2157,18466.0
2020-03-26 13:30:00,39.04,39.13,38.81,39.13,22158.0,33.1987,33.2752,33.0031,33.2752,22158.0
2020-03-26 13:40:00,39.14,39.4,39.09,39.4,23288.0,33.2837,33.5048,33.2412,33.5048,23288.0
2020-03-26 13:50:00,39.41,39.54,39.34,39.45,31578.0,33.5133,33.6239,33.4538,33.5474,31578.0
2020-03-26 14:00:00,39.48,39.62,39.35,39.37,27412.0,33.5729,33.6919,33.4623,33.4793,27412.0
2020-03-26 14:10:00,39.38,39.49,39.28,39.36,28513.0,33.4878,33.5814,33.4028,33.4708,28513.0
2020-03-26 14:20:00,39.36,39.44,39.22,39.32,30595.0,33.4708,33.5389,33.3518,33.4368,30595.0
2020-03-26 14:30:00,39.35,39.51,39.34,39.39,56549.0,33.4623,33.5984,33.4538,33.4963,56549.0
2020-03-26 14:40:00,39.39,39.47,39.25,39.3,88587.0,33.4963,33.5644,33.3773,33.4198,88587.0
2020-03-26 14:50:00,39.3,39.68,39.3,39.63,45841.0,33.4198,33.7429,33.4198,33.7004,45841.0
2020-03-26 15:00:00,39.61,39.63,39.44,39.52,58729.0,33.6834,33.7004,33.5389,33.6069,58729.0
2020-03-26 15:10:00,39.52,39.63,39.44,39.6,71993.0,33.6069,33.7004,33.5389,33.6749,71993.0
2020-03-26 15:20:00,39.59,39.7,39.52,39.69,67499.0,33.6664,33.76,33.6069,33.7515,67499.0
2020-03-26 15:30:00,39.69,39.94,39.44,39.63,92473.0,33.7515,33.964,33.5389,33.7004,92473.0
2020-03-26 15:40:00,39.68,39.79,39.54,39.58,78012.0,33.7429,33.8365,33.6239,33.6579,78012.0
2020-03-26 15:50:00,39.58,40.92,39.58,40.62,445298.0,33.6579,34.7974,33.6579,34.5423,445298.0
2020-03-27 09:30:00,39.21,39.44,38.82,38.82,84796.0,33.3433,33.5389,33.0116,33.0116,84796.0
2020-03-27 09:40:00,38.81,38.81,38.41,38.74,39073.0,33.0031,33.0031,32.663,32.9436,39073.0
2020-03-27 09:50:00,38.76,39.1,38.76,38.99,26514.0,32.9606,33.2497,32.9606,33.1562,26514.0
2020-03-27 10:00:00,38.99,39.08,38.82,38.99,36754.0,33.1562,33.2327,33.0116,33.1562,36754.0
2020-03-27 10:10:00,38.99,39.22,38.77,38.84,41216.0,33.1562,33.3518,32.9691,33.0286,41216.0
2020-03-27 10:20:00,38.83,38.89,38.55,38.66,33344.0,33.0201,33.0711,32.782,32.8756,33344.0
2020-03-27 10:30:00,38.66,38.84,38.51,38.83,41147.0,32.8756,33.0286,32.748,33.0201,41147.0
2020-03-27 10:40:00,38.83,38.91,38.66,38.82,22749.0,33.0201,33.0882,32.8756,33.0116,22749.0
2020-03-27 10:50:00,38.79,38.8,38.61,38.74,52810.0,32.9861,32.9946,32.833,32.9436,52810.0
2020-03-27 11:00:00,38.76,39.24,38.76,39.24,33225.0,32.9606,33.3688,32.9606,33.3688,33225.0
2020-03-27 11:10:00,39.24,39.47,39.07,39.47,41659.0,33.3688,33.5644,33.2242,33.5644,41659.0
2020-03-27 11:20:00,39.48,39.52,39.06,39.12,36349.0,33.5729,33.6069,33.2157,33.2667,36349.0
2020-03-27 11:30:00,39.17,39.35,39.09,39.24,39873.0,33.3093,33.4623,33.2412,33.3688,39873.0
2020-03-27 11:40:00,39.23,39.29,38.97,39.0,56469.0,33.3603,33.4113,33.1392,33.1647,56469.0
2020-03-27 11:50:00,39.01,39.05,38.88,38.9,36152.0,33.1732,33.2072,33.0626,33.0797,36152.0
2020-03-27 12:00:00,38.88,38.97,38.83,38.92,43313.0,33.0626,33.1392,33.0201,33.0967,43313.0
2020-03-27 12:10:00,38.93,39.16,38.91,39.15,19910.0,33.1052,33.3008,33.0882,33.2922,19910.0
2020-03-27 12:20:00,39.14,39.14,38.9,38.91,14573.0,33.2837,33.2837,33.0797,33.0882,14573.0
2020-03-27 12:30:00,38.9,39.4,38.83,39.34,15703.0,33.0797,33.5048,33.0201,33.4538,15703.0
2020-03-27 12:40:00,39.31,39.47,39.29,39.34,21013.0,33.4283,33.5644,33.4113,33.4538,21013.0
2020-03-27 12:50:00,39.34,39.59,39.34,39.55,18944.0,33.4538,33.6664,33.4538,33.6324,18944.0
2020-03-27 13:00:00,39.55,39.66,39.35,39.39,26392.0,33.6324,33.7259,33.4623,33.4963,26392.0
2020-03-27 13:10:00,39.38,39.4,39.13,39.2,23721.0,33.4878,33.5048,33.2752,33.3348,23721.0
2020-03-27 13:20:00,39.21,39.38,39.01,39.05,26254.0,33.3433,33.4878,33.1732,33.2072,26254.0
2020-03-27 13:30:00,39.07,39.3,39.01,39.3,33893.0,33.2242,33.4198,33.1732,33.4198,33893.0
2020-03-27 13:40:00,39.31,39.44,39.19,39.36,32978.0,33.4283,33.5389,33.3263,33.4708,32978.0
2020-03-27 13:50:00,39.37,39.42,39.14,39.14,32875.0,33.4793,33.5218,33.2837,33.2837,32875.0
2020-03-27 14:00:00,39.15,39.22,39.03,39.04,116248.0,33.2922,33.3518,33.1902,33.1987,116248.0
2020-03-27 14:10:00,39.05,39.42,39.05,39.39,42978.0,33.2072,33.5218,33.2072,33.4963,42978.0
2020-03-27 14:20:00,39.4,39.51,39.31,39.45,26641.0,33.5048,33.5984,33.4283,33.5474,26641.0
2020-03-27 14:30:00,39.46,39.59,39.43,39.47,29704.0,33.5559,33.6664,33.5304,33.5644,29704.0
2020-03-27 14:40:00,39.48,39.53,39.28,39.39,27233.0,33.5729,33.6154,33.4028,33.4963,27233.0
2020-03-27 14:50:00,39.39,39.68,39.32,39.66,47593.0,33.4963,33.7429,33.4368,33.7259,47593.0
2020-03-27 15:00:00,39.66,39.87,39.57,39.81,43400.0,33.7259,33.9045,33.6494,33.8535,43400.0
2020-03-27 15:10:00,39.81,39.97,39.67,39.96,48418.0,33.8535,33.9896,33.7344,33.9811,48418.0
2020-03-27 15:20:00,39.95,40.15,39.73,39.96,90027.0,33.9725,34.1426,33.7855,33.9811,90027.0
2020-03-27 15:30:00,39.97,40.01,39.44,39.44,66558.0,33.9896,34.0236,33.5389,33.5389,66558.0
2020-03-27 15:40:00,39.43,39.46,39.05,39.13,95830.0,33.5304,33.5559,33.2072,33.2752,95830.0
2020-03-27 15:50:00,39.14,39.14,38.71,38.8,349803.0,33.2837,33.2837,32.9181,32.9946,349803.0
2020-03-30 09:30:00,39.38,39.68,39.01,39.05,49980.0,33.4878,33.7429,33.1732,33.2072,49980.0
2020-03-30 09:40:00,39.08,39.28,38.96,39.15,33427.0,33.2327,33.4028,33.1307,33.2922,33427.0
2020-03-30 09:50:00,39.19,39.39,39.13,39.37,31009.0,33.3263,33.4963,33.2752,33.4793,31009.0
2020-03-30 10:00:00,39.4,39.8,39.14,39.77,46040.0,33.5048,33.845,33.2837,33.8195,46040.0
2020-03-30 10:10:00,39.76,39.95,39.63,39.93,31962.0,33.811,33.9725,33.7004,33.9555,31962.0
2020-03-30 10:20:00,39.93,39.93,39.72,39.91,37039.0,33.9555,33.9555,33.777,33.9385,37039.0
2020-03-30 10:30:00,39.93,40.0,39.8,39.96,63540.0,33.9555,34.0151,33.845,33.9811,63540.0
2020-03-30 10:40:00,39.98,40.02,39.8,39.98,37440.0,33.9981,34.0321,33.845,33.9981,37440.0
2020-03-30 10:50:00,39.96,39.97,39.7,39.82,27884.0,33.9811,33.9896,33.76,33.862,27884.0
2020-03-30 11:00:00,39.81,40.09,39.8,40.04,24868.0,33.8535,34.0916,33.845,34.0491,24868.0
2020-03-30 11:10:00,40.04,40.14,40.01,40.11,38081.0,34.0491,34.1341,34.0236,34.1086,38081.0
2020-03-30 11:20:00,40.11,40.16,39.94,40.14,26406.0,34.1086,34.1511,33.964,34.1341,26406.0
2020-03-30 11:30:00,40.15,40.24,40.06,40.06,36245.0,34.1426,34.2192,34.0661,34.0661,36245.0
2020-03-30 11:40:00,40.08,40.18,40.03,40.16,27989.0,34.0831,34.1681,34.0406,34.1511,27989.0
2020-03-30 11:50:00,40.13,40.17,39.94,39.95,30600.0,34.1256,34.1596,33.964,33.9725,30600.0
2020-03-30 12:00:00,39.96,39.96,39.76,39.82,19571.0,33.9811,33.9811,33.811,33.862,19571.0
2020-03-30 12:10:00,39.81,40.02,39.8,39.98,26559.0,33.8535,34.0321,33.845,33.9981,26559.0
2020-03-30 12:20:00,39.97,40.01,39.88,39.99,26382.0,33.9896,34.0236,33.913,34.0066,26382.0
2020-03-30 12:30:00,39.98,40.01,39.85,39.98,30167.0,33.9981,34.0236,33.8875,33.9981,30167.0
2020-03-30 12:40:00,40.0,40.01,39.86,39.89,26269.0,34.0151,34.0236,33.896,33.9215,26269.0
2020-03-30 12:50:00,39.9,40.04,39.89,40.04,22882.0,33.93,34.0491,33.9215,34.0491,22882.0
2020-03-30 13:00:00,40.05,40.06,39.82,39.84,24834.0,34.0576,34.0661,33.862,33.879,24834.0
2020-03-30 13:10:00,39.86,39.96,39.81,39.96,21908.0,33.896,33.9811,33.8535,33.9811,21908.0
2020-03-30 13:20:00,39.95,40.05,39.88,40.05,17838.0,33.9725,34.0576,33.913,34.0576,17838.0
2020-03-30 13:30:00,40.05,40.07,39.98,40.07,16434.0,34.0576,34.0746,33.9981,34.0746,16434.0
2020-03-30 13:40:00,40.1,40.13,39.95,40.04,23656.0,34.1001,34.1256,33.9725,34.0491,23656.0
2020-03-30 13:50:00,40.02,40.11,39.96,40.08,35655.0,34.0321,34.1086,33.9811,34.0831,35655.0
2020-03-30 14:00:00,40.08,40.08,39.91,39.93,25715.0,34.0831,34.0831,33.9385,33.9555,25715.0
2020-03-30 14:10:00,39.92,39.99,39.8,39.98,27425.0,33.947,34.0066,33.845,33.9981,27425.0
2020-03-30 14:20:00,39.96,40.13,39.85,40.13,23062.0,33.9811,34.1256,33.8875,34.1256,23062.0
2020-03-30 14:30:00,40.14,40.28,40.11,40.28,32604.0,34.1341,34.2532,34.1086,34.2532,32604.0
2020-03-30 14:40:00,40.28,40.39,40.23,40.26,29398.0,34.2532,34.3467,34.2107,34.2362,29398.0
2020-03-30 14:50:00,40.27,40.38,40.15,40.24,37933.0,34.2447,34.3382,34.1426,34.2192,37933.0
2020-03-30 15:00:00,40.26,40.32,40.17,40.32,35359.0,34.2362,34.2872,34.1596,34.2872,35359.0
2020-03-30 15:10:00,40.33,40.41,40.31,40.4,33927.0,34.2957,34.3637,34.2787,34.3552,33927.0
2020-03-30 15:20:00,40.4,40.45,39.96,40.16,61663.0,34.3552,34.3977,33.9811,34.1511,61663.0
2020-03-30 15:30:00,40.16,40.48,40.1,40.47,54632.0,34.1511,34.4232,34.1001,34.4147,54632.0
2020-03-30 15:40:00,40.46,40.47,40.23,40.24,81452.0,34.4062,34.4147,34.2107,34.2192,81452.0
2020-03-30 15:50:00,40.25,40.46,40.11,40.22,204370.0,34.2277,34.4062,34.1086,34.2022,204370.0
2020-03-31 09:30:00,40.14,40.19,39.81,39.91,60215.0,34.1341,34.1766,33.8535,33.9385,60215.0
2020-03-31 09:40:00,39.96,40.09,39.73,39.74,52234.0,33.9811,34.0916,33.7855,33.794,52234.0
2020-03-31 09:50:00,39.73,39.97,39.73,39.88,45471.0,33.7855,33.9896,33.7855,33.913,45471.0
2020-03-31 10:00:00,39.88,39.98,39.85,39.85,32712.0,33.913,33.9981,33.8875,33.8875,32712.0
2020-03-31 10:10:00,39.87,40.13,39.87,40.13,42167.0,33.9045,34.1256,33.9045,34.1256,42167.0
2020-03-31 10:20:00,40.12,40.31,40.08,40.31,33335.0,34.1171,34.2787,34.0831,34.2787,33335.0
2020-03-31 10:30:00,40.3,40.34,40.21,40.3,26737.0,34.2702,34.3042,34.1936,34.2702,26737.0
2020-03-31 10:40:00,40.29,40.41,40.25,40.31,25367.0,34.2617,34.3637,34.2277,34.2787,25367.0
2020-03-31 10:50:00,40.31,40.38,40.15,40.15,16986.0,34.2787,34.3382,34.1426,34.1426,16986.0
2020-03-31 11:00:00,40.15,40.16,39.96,40.09,27601.0,34.1426,34.1511,33.9811,34.0916,27601.0
2020-03-31 11:10:00,40.09,40.19,40.01,40.03,20545.0,34.0916,34.1766,34.0236,34.0406,20545.0
2020-03-31 11:20:00,40.04,40.14,39.99,40.13,19006.0,34.0491,34.1341,34.0066,34.1256,19006.0
2020-03-31 11:30:00,40.16,40.34,40.1,40.24,15350.0,34.1511,34.3042,34.1001,34.2192,15350.0
2020-03-31 11:40:00,40.25,40.33,40.07,40.09,17519.0,34.2277,34.2957,34.0746,34.0916,17519.0
2020-03-31 11:50:00,40.09,40.18,40.02,40.18,19771.0,34.0916,34.1681,34.0321,34.1681,19771.0
2020-03-31 12:00:00,40.16,40.22,40.04,40.22,14145.0,34.1511,34.2022,34.0491,34.2022,14145.0
2020-03-31 12:10:00,40.26,40.28,39.99,39.99,18669.0,34.2362,34.2532,34.0066,34.0066,18669.0
2020-03-31 12:20:00,40.0,40.0,39.73,39.76,18599.0,34.0151,34.0151,33.7855,33.811,18599.0
2020-03-31 12:30:00,39.77,39.77,39.47,39.52,24057.0,33.8195,33.8195,33.5644,33.6069,24057.0
2020-03-31 12:40:00,39.53,39.7,39.53,39.7,21698.0,33.6154,33.76,33.6154,33.76,21698.0
2020-03-31 12:50:00,39.7,39.8,39.63,39.72,24084.0,33.76,33.845,33.7004,33.777,24084.0
2020-03-31 13:00:00,39.72,39.79,39.55,39.65,20420.0,33.777,33.8365,33.6324,33.7174,20420.0
2020-03-31 13:10:00,39.63,39.68,39.51,39.53,14991.0,33.7004,33.7429,33.5984,33.6154,14991.0
2020-03-31 13:20:00,39.51,39.54,39.38,39.46,21151.0,33.5984,33.6239,33.4878,33.5559,21151.0
2020-03-31 13:30:00,39.48,39.61,39.37,39.58,24496.0,33.5729,33.6834,33.4793,33.6579,24496.0
2020-03-31 13:40:00,39.6,39.66,39.56,39.64,17905.0,33.6749,33.7259,33.6409,33.7089,17905.0
2020-03-31 13:50:00,39.63,39.75,39.51,39.74,23305.0,33.7004,33.8025,33.5984,33.794,23305.0
2020-03-31 14:00:00,39.74,39.78,39.66,39.78,21856.0,33.794,33.828,33.7259,33.828,21856.0
2020-03-31 14:10:00,39.76,39.76,39.55,39.6,25988.0,33.811,33.811,33.6324,33.6749,25988.0
2020-03-31 14:20:00,39.59,39.64,39.56,39.62,20395.0,33.6664,33.7089,33.6409,33.6919,20395.0
2020-03-31 14:30:00,39.62,39.79,39.57,39.77,19923.0,33.6919,33.8365,33.6494,33.8195,19923.0
2020-03-31 14:40:00,39.78,39.86,39.64,39.69,31339.0,33.828,33.896,33.7089,33.7515,31339.0
2020-03-31 14:50:00,39.71,39.84,39.69,39.76,18524.0,33.7685,33.879,33.7515,33.811,18524.0
2020-03-31 15:00:00,39.78,39.86,39.63,39.69,28028.0,33.828,33.896,33.7004,33.7515,28028.0
2020-03-31 15:10:00,39.68,39.68,39.39,39.39,35851.0,33.7429,33.7429,33.4963,33.4963,35851.0
2020-03-31 15:20:00,39.4,39.41,39.2,39.28,31163.0,33.5048,33.5133,33.3348,33.4028,31163.0
2020-03-31 15:30:00,39.27,39.54,39.27,39.49,46520.0,33.3943,33.6239,33.3943,33.5814,46520.0
2020-03-31 15:40:00,39.48,39.55,39.27,39.27,46239.0,33.5729,33.6324,33.3943,33.3943,46239.0
2020-03-31 15:50:00,39.28,39.51,39.12,39.28,228504.0,33.4028,33.5984,33.2667,33.4028,228504.0
2020-04-01 09:30:00,38.06,38.53,37.97,38.35,52025.0,32.3653,32.765,32.2888,32.6119,52025.0
2020-04-01 09:40:00,38.36,38.54,38.26,38.47,64980.0,32.6205,32.7735,32.5354,32.714,64980.0
2020-04-01 09:50:00,38.44,38.68,38.39,38.62,73619.0,32.6885,32.8926,32.646,32.8415,73619.0
2020-04-01 10:00:00,38.6,38.7,38.36,38.57,47211.0,32.8245,32.9096,32.6205,32.799,47211.0
2020-04-01 10:10:00,38.62,38.77,38.56,38.6,28830.0,32.8415,32.9691,32.7905,32.8245,28830.0
2020-04-01 10:20:00,38.58,38.81,38.57,38.69,36917.0,32.8075,33.0031,32.799,32.9011,36917.0
2020-04-01 10:30:00,38.66,38.69,38.47,38.47,31192.0,32.8756,32.9011,32.714,32.714,31192.0
2020-04-01 10:40:00,38.48,38.69,38.37,38.65,40735.0,32.7225,32.9011,32.629,32.8671,40735.0
2020-04-01 10:50:00,38.64,38.65,38.47,38.63,32184.0,32.8586,32.8671,32.714,32.8501,32184.0
2020-04-01 11:00:00,38.63,38.8,38.59,38.77,23518.0,32.8501,32.9946,32.816,32.9691,23518.0
2020-04-01 11:10:00,38.74,38.86,38.68,38.75,25071.0,32.9436,33.0456,32.8926,32.9521,25071.0
2020-04-01 11:20:00,38.75,38.77,38.36,38.38,27917.0,32.9521,32.9691,32.6205,32.6375,27917.0
2020-04-01 11:30:00,38.38,38.55,38.31,38.45,44944.0,32.6375,32.782,32.5779,32.697,44944.0
2020-04-01 11:40:00,38.45,38.45,38.26,38.32,34734.0,32.697,32.697,32.5354,32.5864,34734.0
2020-04-01 11:50:00,38.31,38.54,38.28,38.41,26483.0,32.5779,32.7735,32.5524,32.663,26483.0
2020-04-01 12:00:00,38.4,38.44,38.32,38.36,25981.0,32.6545,32.6885,32.5864,32.6205,25981.0
2020-04-01 12:10:00,38.36,38.53,38.32,38.33,34586.0,32.6205,32.765,32.5864,32.5949,34586.0
2020-04-01 12:20:00,38.34,38.45,38.31,38.32,27979.0,32.6034,32.697,32.5779,32.5864,27979.0
2020-04-01 12:30:00,38.32,38.42,38.32,38.35,22164.0,32.5864,32.6715,32.5864,32.6119,22164.0
2020-04-01 12:40:00,38.35,38.36,38.12,38.14,31026.0,32.6119,32.6205,32.4164,32.4334,31026.0
2020-04-01 12:50:00,38.14,38.4,38.11,38.33,32002.0,32.4334,32.6545,32.4079,32.5949,32002.0
2020-04-01 13:00:00,38.34,38.54,38.31,38.43,32908.0,32.6034,32.7735,32.5779,32.68,32908.0
2020-04-01 13:10:00,38.42,38.59,38.41,38.54,20924.0,32.6715,32.816,32.663,32.7735,20924.0
2020-04-01 13:20:00,38.52,38.74,38.52,38.61,33179.0,32.7565,32.9436,32.7565,32.833,33179.0
2020-04-01 13:30:00,38.6,38.62,38.52,38.62,22103.0,32.8245,32.8415,32.7565,32.8415,22103.0
2020-04-01 13:40:00,38.63,38.84,38.61,38.83,21682.0,32.8501,33.0286,32.833,33.0201,21682.0
2020-04-01 13:50:00,38.82,38.82,38.66,38.74,27970.0,33.0116,33.0116,32.8756,32.9436,27970.0
2020-04-01 14:00:00,38.74,38.84,38.69,38.77,20359.0,32.9436,33.0286,32.9011,32.9691,20359.0
2020-04-01 14:10:00,38.77,38.79,38.67,38.71,21368.0,32.9691,32.9861,32.8841,32.9181,21368.0
2020-04-01 14:20:00,38.72,38.76,38.64,38.72,20772.0,32.9266,32.9606,32.8586,32.9266,20772.0
2020-04-01 14:30:00,38.71,38.71,38.45,38.59,29811.0,32.9181,32.9181,32.697,32.816,29811.0
2020-04-01 14:40:00,38.59,38.59,38.49,38.53,25564.0,32.816,32.816,32.731,32.765,25564.0
2020-04-01 14:50:00,38.53,38.55,38.34,38.35,34483.0,32.765,32.782,32.6034,32.6119,34483.0
2020-04-01 15:00:00,38.36,38.51,38.33,38.34,42896.0,32.6205,32.748,32.5949,32.6034,42896.0
2020-04-01 15:10:00,38.34,38.37,38.29,38.35,29262.0,32.6034,32.629,32.5609,32.6119,29262.0
2020-04-01 15:20:00,38.35,38.35,38.15,38.18,34711.0,32.6119,32.6119,32.4419,32.4674,34711.0
2020-04-01 15:30:00,38.18,38.27,38.02,38.03,42236.0,32.4674,32.5439,32.3313,32.3398,42236.0
2020-04-01 15:40:00,38.03,38.45,37.99,38.35,96445.0,32.3398,32.697,32.3058,32.6119,96445.0
2020-04-01 15:50:00,38.35,38.49,38.2,38.31,197246.0,32.6119,32.731,32.4844,32.5779,197246.0
2020-04-02 09:30:00,37.97,37.99,37.49,37.74,58686.0,32.5809,32.598,32.169,32.3835,58686.0
2020-04-02 09:40:00,37.74,37.81,37.48,37.64,68242.0,32.3835,32.4436,32.1604,32.2977,68242.0
2020-04-02 09:50:00,37.65,38.07,37.64,38.04,59075.0,32.3063,32.6667,32.2977,32.6409,59075.0
2020-04-02 10:00:00,38.06,38.25,37.92,38.25,48207.0,32.6581,32.8211,32.538,32.8211,48207.0
2020-04-02 10:10:00,38.27,38.58,38.18,38.35,61303.0,32.8383,33.1043,32.7611,32.9069,61303.0
2020-04-02 10:20:00,38.35,38.46,38.28,38.46,26644.0,32.9069,33.0013,32.8469,33.0013,26644.0
2020-04-02 10:30:00,38.44,39.24,38.44,39.15,35894.0,32.9842,33.6706,32.9842,33.5934,35894.0
2020-04-02 10:40:00,39.17,39.17,38.76,38.77,48213.0,33.6105,33.6105,33.2587,33.2673,48213.0
2020-04-02 10:50:00,38.78,39.02,38.72,38.96,30465.0,33.2759,33.4818,33.2244,33.4304,30465.0
2020-04-02 11:00:00,38.97,39.11,38.8,38.88,24929.0,33.4389,33.5591,33.2931,33.3617,24929.0
2020-04-02 11:10:00,38.86,39.12,38.76,39.12,20402.0,33.3445,33.5676,33.2587,33.5676,20402.0
2020-04-02 11:20:00,39.13,39.14,38.83,39.01,30961.0,33.5762,33.5848,33.3188,33.4733,30961.0
2020-04-02 11:30:00,38.98,39.24,38.98,39.07,16054.0,33.4475,33.6706,33.4475,33.5247,16054.0
2020-04-02 11:40:00,39.08,39.31,39.08,39.29,15097.0,33.5333,33.7307,33.5333,33.7135,15097.0
2020-04-02 11:50:00,39.34,39.34,39.15,39.21,15425.0,33.7564,33.7564,33.5934,33.6449,15425.0
2020-04-02 12:00:00,39.22,39.25,39.02,39.21,18352.0,33.6534,33.6792,33.4818,33.6449,18352.0
2020-04-02 12:10:00,39.22,39.38,39.2,39.28,22203.0,33.6534,33.7907,33.6363,33.7049,22203.0
2020-04-02 12:20:00,39.32,39.35,39.17,39.18,16209.0,33.7393,33.765,33.6105,33.6191,16209.0
2020-04-02 12:30:00,39.19,39.21,39.07,39.1,14125.0,33.6277,33.6449,33.5247,33.5505,14125.0
2020-04-02 12:40:00,39.09,39.17,38.97,39.17,18862.0,33.5419,33.6105,33.4389,33.6105,18862.0
2020-04-02 12:50:00,39.16,39.23,39.11,39.13,16641.0,33.602,33.662,33.5591,33.5762,16641.0
2020-04-02 13:00:00,39.16,39.25,39.01,39.02,16300.0,33.602,33.6792,33.4733,33.4818,16300.0
2020-04-02 13:10:00,39.01,39.02,38.78,38.78,22762.0,33.4733,33.4818,33.2759,33.2759,22762.0
2020-04-02 13:20:00,38.77,38.86,38.6,38.65,36642.0,33.2673,33.3445,33.1214,33.1643,36642.0
2020-04-02 13:30:00,38.66,38.81,38.62,38.77,30898.0,33.1729,33.3016,33.1386,33.2673,30898.0
2020-04-02 13:40:00,38.77,38.9,38.77,38.84,14055.0,33.2673,33.3789,33.2673,33.3274,14055.0
2020-04-02 13:50:00,38.83,38.97,38.82,38.89,21796.0,33.3188,33.4389,33.3102,33.3703,21796.0
2020-04-02 14:00:00,38.89,38.89,38.63,38.63,22445.0,33.3703,33.3703,33.1472,33.1472,22445.0
2020-04-02 14:10:00,38.63,38.81,38.5,38.52,27353.0,33.1472,33.3016,33.0356,33.0528,27353.0
2020-04-02 14:20:00,38.51,38.78,38.48,38.75,24600.0,33.0442,33.2759,33.0185,33.2502,24600.0
2020-04-02 14:30:00,38.67,38.89,38.6,38.89,22042.0,33.1815,33.3703,33.1214,33.3703,22042.0
2020-04-02 14:40:00,38.88,38.89,38.71,38.79,31750.0,33.3617,33.3703,33.2158,33.2845,31750.0
2020-04-02 14:50:00,38.79,39.1,38.73,39.1,40428.0,33.2845,33.5505,33.233,33.5505,40428.0
2020-04-02 15:00:00,39.11,39.17,38.98,39.12,33408.0,33.5591,33.6105,33.4475,33.5676,33408.0
2020-04-02 15:10:00,39.12,39.24,39.01,39.23,42150.0,33.5676,33.6706,33.4733,33.662,42150.0
2020-04-02 15:20:00,39.22,39.31,39.08,39.2,62389.0,33.6534,33.7307,33.5333,33.6363,62389.0
2020-04-02 15:30:00,39.21,39.33,39.11,39.24,122681.0,33.6449,33.7478,33.5591,33.6706,122681.0
2020-04-02 15:40:00,39.26,39.64,39.25,39.45,139469.0,33.6878,34.0138,33.6792,33.8508,139469.0
2020-04-02 15:50:00,39.5,39.94,39.49,39.78,254546.0,33.8937,34.2713,33.8851,34.134,254546.0
2020-04-03 09:30:00,39.69,40.05,39.55,40.03,23738.0,34.0567,34.3656,33.9366,34.3485,23738.0
2020-04-03 09:40:00,40.05,40.28,39.89,39.91,45886.0,34.3656,34.563,34.2284,34.2455,45886.0
2020-04-03 09:50:00,39.92,39.94,39.59,39.61,30623.0,34.2541,34.2713,33.9709,33.9881,30623.0
2020-04-03 10:00:00,39.63,39.87,39.62,39.81,18318.0,34.0053,34.2112,33.9967,34.1597,18318.0
2020-04-03 10:10:00,39.83,39.83,39.44,39.45,14828.0,34.1769,34.1769,33.8422,33.8508,14828.0
2020-04-03 10:20:00,39.45,39.51,39.32,39.43,20490.0,33.8508,33.9023,33.7393,33.8336,20490.0
2020-04-03 10:30:00,39.49,39.5,39.22,39.31,17535.0,33.8851,33.8937,33.6534,33.7307,17535.0
2020-04-03 10:40:00,39.34,39.38,39.21,39.3,17146.0,33.7564,33.7907,33.6449,33.7221,17146.0
2020-04-03 10:50:00,39.29,39.36,39.17,39.3,18502.0,33.7135,33.7736,33.6105,33.7221,18502.0
2020-04-03 11:00:00,39.3,39.38,39.2,39.32,36211.0,33.7221,33.7907,33.6363,33.7393,36211.0
2020-04-03 11:10:00,39.31,39.34,39.07,39.19,27822.0,33.7307,33.7564,33.5247,33.6277,27822.0
2020-04-03 11:20:00,39.19,39.24,39.04,39.09,22715.0,33.6277,33.6706,33.499,33.5419,22715.0
2020-04-03 11:30:00,39.09,39.24,38.97,39.21,25297.0,33.5419,33.6706,33.4389,33.6449,25297.0
2020-04-03 11:40:00,39.21,39.21,38.82,38.9,27462.0,33.6449,33.6449,33.3102,33.3789,27462.0
2020-04-03 11:50:00,38.91,38.96,38.78,38.87,22901.0,33.3874,33.4304,33.2759,33.3531,22901.0
2020-04-03 12:00:00,38.92,38.99,38.74,38.82,20823.0,33.396,33.4561,33.2416,33.3102,20823.0
2020-04-03 12:10:00,38.82,38.86,38.6,38.65,24689.0,33.3102,33.3445,33.1214,33.1643,24689.0
2020-04-03 12:20:00,38.63,38.81,38.62,38.81,19814.0,33.1472,33.3016,33.1386,33.3016,19814.0
2020-04-03 12:30:00,38.8,38.97,38.76,38.97,15072.0,33.2931,33.4389,33.2587,33.4389,15072.0
2020-04-03 12:40:00,38.98,39.04,38.86,38.88,14187.0,33.4475,33.499,33.3445,33.3617,14187.0
2020-04-03 12:50:00,38.9,39.07,38.88,39.06,17729.0,33.3789,33.5247,33.3617,33.5162,17729.0
2020-04-03 13:00:00,39.06,39.12,39.0,39.11,17636.0,33.5162,33.5676,33.4647,33.5591,17636.0
2020-04-03 13:10:00,39.12,39.12,38.96,39.03,15305.0,33.5676,33.5676,33.4304,33.4904,15305.0
2020-04-03 13:20:00,39.03,39.05,38.81,38.82,14605.0,33.4904,33.5076,33.3016,33.3102,14605.0
2020-04-03 13:30:00,38.77,38.79,38.7,38.71,13478.0,33.2673,33.2845,33.2073,33.2158,13478.0
2020-04-03 13:40:00,38.71,38.83,38.67,38.74,18149.0,33.2158,33.3188,33.1815,33.2416,18149.0
2020-04-03 13:50:00,38.78,38.78,38.63,38.7,12840.0,33.2759,33.2759,33.1472,33.2073,12840.0
2020-04-03 14:00:00,38.71,38.81,38.58,38.59,32469.0,33.2158,33.3016,33.1043,33.1129,32469.0
2020-04-03 14:10:00,38.59,38.69,38.55,38.65,40072.0,33.1129,33.1987,33.0785,33.1643,40072.0
2020-04-03 14:20:00,38.67,38.97,38.63,38.97,39902.0,33.1815,33.4389,33.1472,33.4389,39902.0
2020-04-03 14:30:00,38.97,38.98,38.86,38.89,34668.0,33.4389,33.4475,33.3445,33.3703,34668.0
2020-04-03 14:40:00,38.9,38.94,38.74,38.91,39755.0,33.3789,33.4132,33.2416,33.3874,39755.0
2020-04-03 14:50:00,38.91,39.07,38.91,39.01,55943.0,33.3874,33.5247,33.3874,33.4733,55943.0
2020-04-03 15:00:00,39.02,39.09,38.82,38.82,41047.0,33.4818,33.5419,33.3102,33.3102,41047.0
2020-04-03 15:10:00,38.82,39.01,38.79,38.9,50099.0,33.3102,33.4733,33.2845,33.3789,50099.0
2020-04-03 15:20:00,38.91,38.93,38.77,38.87,51809.0,33.3874,33.4046,33.2673,33.3531,51809.0
2020-04-03 15:30:00,38.86,38.96,38.72,38.75,56486.0,33.3445,33.4304,33.2244,33.2502,56486.0
2020-04-03 15:40:00,38.76,38.94,38.55,38.9,49617.0,33.2587,33.4132,33.0785,33.3789,49617.0
2020-04-03 15:50:00,38.93,39.18,38.87,39.07,140107.0,33.4046,33.6191,33.3531,33.5247,140107.0
2020-04-06 09:30:00,40.44,40.5,39.79,39.99,38061.0,34.7003,34.7518,34.1425,34.3142,38061.0
2020-04-06 09:40:00,40.03,40.36,40.02,40.3,24265.0,34.3485,34.6316,34.3399,34.5802,24265.0
2020-04-06 09:50:00,40.32,40.66,40.32,40.42,84933.0,34.5973,34.8891,34.5973,34.6831,84933.0
2020-04-06 10:00:00,40.46,40.55,40.25,40.42,65271.0,34.7175,34.7947,34.5373,34.6831,65271.0
2020-04-06 10:10:00,40.43,40.46,40.16,40.37,42766.0,34.6917,34.7175,34.46,34.6402,42766.0
2020-04-06 10:20:00,40.36,40.47,40.29,40.37,46857.0,34.6316,34.726,34.5716,34.6402,46857.0
2020-04-06 10:30:00,40.33,40.66,40.27,40.63,57884.0,34.6059,34.8891,34.5544,34.8633,57884.0
2020-04-06 10:40:00,40.63,40.64,40.42,40.47,50488.0,34.8633,34.8719,34.6831,34.726,50488.0
2020-04-06 10:50:00,40.49,40.53,40.42,40.46,15850.0,34.7432,34.7775,34.6831,34.7175,15850.0
2020-04-06 11:00:00,40.48,40.58,40.36,40.51,26324.0,34.7346,34.8204,34.6316,34.7604,26324.0
2020-04-06 11:10:00,40.52,40.61,40.47,40.55,24637.0,34.7689,34.8462,34.726,34.7947,24637.0
2020-04-06 11:20:00,40.54,40.67,40.47,40.63,26370.0,34.7861,34.8976,34.726,34.8633,26370.0
2020-04-06 11:30:00,40.64,40.69,40.53,40.53,26540.0,34.8719,34.9148,34.7775,34.7775,26540.0
2020-04-06 11:40:00,40.54,40.68,40.5,40.65,23024.0,34.7861,34.9062,34.7518,34.8805,23024.0
2020-04-06 11:50:00,40.64,40.65,40.49,40.53,24130.0,34.8719,34.8805,34.7432,34.7775,24130.0
2020-04-06 12:00:00,40.55,40.61,40.53,40.59,19661.0,34.7947,34.8462,34.7775,34.829,19661.0
2020-04-06 12:10:00,40.59,40.74,40.56,40.7,25177.0,34.829,34.9577,34.8033,34.9234,25177.0
2020-04-06 12:20:00,40.71,40.78,40.69,40.76,23102.0,34.932,34.992,34.9148,34.9749,23102.0
2020-04-06 12:30:00,40.75,40.84,40.71,40.78,20420.0,34.9663,35.0435,34.932,34.992,20420.0
2020-04-06 12:40:00,40.8,40.8,40.68,40.71,21155.0,35.0092,35.0092,34.9062,34.932,21155.0
2020-04-06 12:50:00,40.69,40.79,40.69,40.74,34122.0,34.9148,35.0006,34.9148,34.9577,34122.0
2020-04-06 13:00:00,40.74,40.78,40.63,40.65,23772.0,34.9577,34.992,34.8633,34.8805,23772.0
2020-04-06 13:10:00,40.64,40.66,40.51,40.61,22699.0,34.8719,34.8891,34.7604,34.8462,22699.0
2020-04-06 13:20:00,40.62,40.67,40.6,40.6,19543.0,34.8547,34.8976,34.8376,34.8376,19543.0
2020-04-06 13:30:00,40.61,40.68,40.58,40.65,14619.0,34.8462,34.9062,34.8204,34.8805,14619.0
2020-04-06 13:40:00,40.64,40.74,40.64,40.72,15536.0,34.8719,34.9577,34.8719,34.9406,15536.0
2020-04-06 13:50:00,40.71,40.77,40.67,40.76,14148.0,34.932,34.9835,34.8976,34.9749,14148.0
2020-04-06 14:00:00,40.76,40.76,40.67,40.68,20752.0,34.9749,34.9749,34.8976,34.9062,20752.0
2020-04-06 14:10:00,40.67,40.68,40.59,40.67,27530.0,34.8976,34.9062,34.829,34.8976,27530.0
2020-04-06 14:20:00,40.68,40.7,40.58,40.69,23080.0,34.9062,34.9234,34.8204,34.9148,23080.0
2020-04-06 14:30:00,40.69,40.75,40.64,40.74,15519.0,34.9148,34.9663,34.8719,34.9577,15519.0
2020-04-06 14:40:00,40.73,40.86,40.72,40.85,35057.0,34.9491,35.0607,34.9406,35.0521,35057.0
2020-04-06 14:50:00,40.85,40.96,40.82,40.95,22569.0,35.0521,35.1465,35.0264,35.1379,22569.0
2020-04-06 15:00:00,40.93,41.08,40.88,41.07,39022.0,35.1207,35.2495,35.0778,35.2409,39022.0
2020-04-06 15:10:00,41.06,41.06,40.76,40.78,48703.0,35.2323,35.2323,34.9749,34.992,48703.0
2020-04-06 15:20:00,40.77,40.85,40.74,40.85,29221.0,34.9835,35.0521,34.9577,35.0521,29221.0
2020-04-06 15:30:00,40.84,40.99,40.78,40.94,49218.0,35.0435,35.1722,34.992,35.1293,49218.0
2020-04-06 15:40:00,40.97,41.07,40.9,41.03,81291.0,35.1551,35.2409,35.095,35.2066,81291.0
2020-04-06 15:50:00,41.03,41.64,41.03,41.44,385110.0,35.2066,35.73,35.2066,35.5584,385110.0
2020-04-07 09:30:00,42.67,42.69,42.02,42.07,75053.0,36.6138,36.6309,36.056,36.0989,75053.0
2020-04-07 09:40:00,42.07,42.38,42.03,42.21,93245.0,36.0989,36.3649,36.0646,36.2191,93245.0
2020-04-07 09:50:00,42.22,42.49,42.17,42.39,44228.0,36.2277,36.4593,36.1848,36.3735,44228.0
2020-04-07 10:00:00,42.4,42.4,41.87,41.92,48750.0,36.3821,36.3821,35.9273,35.9702,48750.0
2020-04-07 10:10:00,41.93,42.0,41.61,41.73,49479.0,35.9788,36.0389,35.7042,35.8072,49479.0
2020-04-07 10:20:00,41.72,41.76,41.37,41.37,40927.0,35.7986,35.8329,35.4983,35.4983,40927.0
2020-04-07 10:30:00,41.38,41.65,41.37,41.58,32406.0,35.5069,35.7386,35.4983,35.6785,32406.0
2020-04-07 10:40:00,41.51,41.64,41.41,41.43,29238.0,35.6184,35.73,35.5326,35.5498,29238.0
2020-04-07 10:50:00,41.45,41.46,41.15,41.19,39219.0,35.5669,35.5755,35.3095,35.3438,39219.0
2020-04-07 11:00:00,41.18,41.24,40.93,41.2,53156.0,35.3353,35.3867,35.1207,35.3524,53156.0
2020-04-07 11:10:00,41.23,41.58,41.22,41.52,24855.0,35.3782,35.6785,35.3696,35.627,24855.0
2020-04-07 11:20:00,41.54,41.7,41.45,41.66,18060.0,35.6442,35.7815,35.5669,35.7471,18060.0
2020-04-07 11:30:00,41.66,41.79,41.66,41.78,23427.0,35.7471,35.8587,35.7471,35.8501,23427.0
2020-04-07 11:40:00,41.8,41.87,41.68,41.83,28281.0,35.8673,35.9273,35.7643,35.893,28281.0
2020-04-07 11:50:00,41.83,41.88,41.72,41.76,15510.0,35.893,35.9359,35.7986,35.8329,15510.0
2020-04-07 12:00:00,41.77,42.11,41.77,42.1,21575.0,35.8415,36.1333,35.8415,36.1247,21575.0
2020-04-07 12:10:00,42.06,42.22,42.06,42.2,22570.0,36.0904,36.2277,36.0904,36.2105,22570.0
2020-04-07 12:20:00,42.22,42.27,42.07,42.15,27003.0,36.2277,36.2706,36.0989,36.1676,27003.0
2020-04-07 12:30:00,42.15,42.15,42.03,42.1,25941.0,36.1676,36.1676,36.0646,36.1247,25941.0
2020-04-07 12:40:00,42.1,42.17,42.05,42.17,20202.0,36.1247,36.1848,36.0818,36.1848,20202.0
2020-04-07 12:50:00,42.15,42.19,42.05,42.07,26471.0,36.1676,36.2019,36.0818,36.0989,26471.0
2020-04-07 13:00:00,42.08,42.12,41.96,41.99,26517.0,36.1075,36.1418,36.0046,36.0303,26517.0
2020-04-07 13:10:00,41.99,42.06,41.89,41.91,16369.0,36.0303,36.0904,35.9445,35.9617,16369.0
2020-04-07 13:20:00,41.9,41.96,41.81,41.88,26303.0,35.9531,36.0046,35.8758,35.9359,26303.0
2020-04-07 13:30:00,41.89,41.9,41.73,41.81,16324.0,35.9445,35.9531,35.8072,35.8758,16324.0
2020-04-07 13:40:00,41.79,41.9,41.76,41.82,24500.0,35.8587,35.9531,35.8329,35.8844,24500.0
2020-04-07 13:50:00,41.81,41.81,41.72,41.76,13778.0,35.8758,35.8758,35.7986,35.8329,13778.0
2020-04-07 14:00:00,41.76,41.78,41.56,41.61,15681.0,35.8329,35.8501,35.6613,35.7042,15681.0
2020-04-07 14:10:00,41.61,41.68,41.4,41.41,18202.0,35.7042,35.7643,35.524,35.5326,18202.0
2020-04-07 14:20:00,41.44,41.72,41.41,41.56,27626.0,35.5584,35.7986,35.5326,35.6613,27626.0
2020-04-07 14:30:00,41.56,41.65,41.48,41.48,20384.0,35.6613,35.7386,35.5927,35.5927,20384.0
2020-04-07 14:40:00,41.49,41.5,41.12,41.12,24991.0,35.6013,35.6098,35.2838,35.2838,24991.0
2020-04-07 14:50:00,41.1,41.15,40.9,40.9,38931.0,35.2666,35.3095,35.095,35.095,38931.0
2020-04-07 15:00:00,40.91,41.04,40.86,41.03,58379.0,35.1036,35.2151,35.0607,35.2066,58379.0
2020-04-07 15:10:00,41.02,41.24,40.93,40.95,29479.0,35.198,35.3867,35.1207,35.1379,29479.0
2020-04-07 15:20:00,40.97,40.97,40.65,40.68,62231.0,35.1551,35.1551,34.8805,34.9062,62231.0
2020-04-07 15:30:00,40.68,40.95,40.64,40.92,54701.0,34.9062,35.1379,34.8719,35.1122,54701.0
2020-04-07 15:40:00,40.94,41.36,40.89,41.36,46629.0,35.1293,35.4897,35.0864,35.4897,46629.0
2020-04-07 15:50:00,41.35,41.36,40.6,40.64,140844.0,35.4811,35.4897,34.8376,34.8719,140844.0
2020-04-08 09:30:00,41.32,41.72,41.29,41.46,31241.0,35.4554,35.7986,35.4297,35.5755,31241.0
2020-04-08 09:40:00,41.48,41.61,41.15,41.15,28678.0,35.5927,35.7042,35.3095,35.3095,28678.0
2020-04-08 09:50:00,41.15,41.17,40.96,40.96,24046.0,35.3095,35.3267,35.1465,35.1465,24046.0
2020-04-08 10:00:00,41.01,41.12,40.87,40.98,23596.0,35.1894,35.2838,35.0693,35.1636,23596.0
2020-04-08 10:10:00,41.02,41.24,40.97,41.23,19910.0,35.198,35.3867,35.1551,35.3782,19910.0
2020-04-08 10:20:00,41.24,41.33,41.19,41.27,8458.0,35.3867,35.464,35.3438,35.4125,8458.0
2020-04-08 10:30:00,41.28,41.4,41.24,41.29,15731.0,35.4211,35.524,35.3867,35.4297,15731.0
2020-04-08 10:40:00,41.28,41.33,41.12,41.3,10401.0,35.4211,35.464,35.2838,35.4382,10401.0
2020-04-08 10:50:00,41.31,41.51,41.31,41.47,13471.0,35.4468,35.6184,35.4468,35.5841,13471.0
2020-04-08 11:00:00,41.45,41.49,41.3,41.33,17679.0,35.5669,35.6013,35.4382,35.464,17679.0
2020-04-08 11:10:00,41.38,41.46,41.34,41.4,16586.0,35.5069,35.5755,35.4726,35.524,16586.0
2020-04-08 11:20:00,41.4,41.56,41.38,41.56,22500.0,35.524,35.6613,35.5069,35.6613,22500.0
2020-04-08 11:30:00,41.57,41.67,41.53,41.56,33426.0,35.6699,35.7557,35.6356,35.6613,33426.0
2020-04-08 11:40:00,41.55,41.56,41.41,41.48,11100.0,35.6527,35.6613,35.5326,35.5927,11100.0
2020-04-08 11:50:00,41.46,41.5,41.37,41.37,16396.0,35.5755,35.6098,35.4983,35.4983,16396.0
2020-04-08 12:00:00,41.37,41.43,41.33,41.33,10117.0,35.4983,35.5498,35.464,35.464,10117.0
2020-04-08 12:10:00,41.33,41.44,41.26,41.42,9664.0,35.464,35.5584,35.4039,35.5412,9664.0
2020-04-08 12:20:00,41.41,41.52,41.4,41.48,13827.0,35.5326,35.627,35.524,35.5927,13827.0
2020-04-08 12:30:00,41.56,41.62,41.44,41.59,18047.0,35.6613,35.7128,35.5584,35.6871,18047.0
2020-04-08 12:40:00,41.59,41.69,41.54,41.55,20747.0,35.6871,35.7729,35.6442,35.6527,20747.0
2020-04-08 12:50:00,41.56,41.56,41.42,41.47,13112.0,35.6613,35.6613,35.5412,35.5841,13112.0
2020-04-08 13:00:00,41.5,41.56,41.39,41.51,15725.0,35.6098,35.6613,35.5155,35.6184,15725.0
2020-04-08 13:10:00,41.51,41.57,41.44,41.57,10975.0,35.6184,35.6699,35.5584,35.6699,10975.0
2020-04-08 13:20:00,41.56,41.62,41.48,41.49,20494.0,35.6613,35.7128,35.5927,35.6013,20494.0
2020-04-08 13:30:00,41.51,41.52,41.3,41.33,34464.0,35.6184,35.627,35.4382,35.464,34464.0
2020-04-08 13:40:00,41.33,41.37,41.26,41.29,15680.0,35.464,35.4983,35.4039,35.4297,15680.0
2020-04-08 13:50:00,41.3,41.31,41.13,41.13,15173.0,35.4382,35.4468,35.2924,35.2924,15173.0
2020-04-08 14:00:00,41.14,41.34,41.12,41.33,18767.0,35.3009,35.4726,35.2838,35.464,18767.0
2020-04-08 14:10:00,41.33,41.35,41.21,41.29,33753.0,35.464,35.4811,35.361,35.4297,33753.0
2020-04-08 14:20:00,41.3,41.49,41.28,41.49,22422.0,35.4382,35.6013,35.4211,35.6013,22422.0
2020-04-08 14:30:00,41.52,41.63,41.49,41.63,16355.0,35.627,35.7214,35.6013,35.7214,16355.0
2020-04-08 14:40:00,41.63,41.7,41.53,41.53,26918.0,35.7214,35.7815,35.6356,35.6356,26918.0
2020-04-08 14:50:00,41.54,41.71,41.54,41.69,24649.0,35.6442,35.79,35.6442,35.7729,24649.0
2020-04-08 15:00:00,41.68,41.83,41.63,41.79,26430.0,35.7643,35.893,35.7214,35.8587,26430.0
2020-04-08 15:10:00,41.78,41.79,41.53,41.59,51813.0,35.8501,35.8587,35.6356,35.6871,51813.0
2020-04-08 15:20:00,41.6,41.65,41.51,41.65,58660.0,35.6957,35.7386,35.6184,35.7386,58660.0
2020-04-08 15:30:00,41.66,41.8,41.51,41.54,56462.0,35.7471,35.8673,35.6184,35.6442,56462.0
2020-04-08 15:40:00,41.53,41.71,41.38,41.71,59667.0,35.6356,35.79,35.5069,35.79,59667.0
2020-04-08 15:50:00,41.71,42.2,41.65,41.74,209254.0,35.79,36.2105,35.7386,35.8158,209254.0
2020-04-09 09:30:00,42.16,42.2,41.5,41.69,72230.0,36.1762,36.2105,35.6098,35.7729,72230.0
2020-04-09 09:40:00,41.68,41.98,41.62,41.68,48287.0,35.7643,36.0217,35.7128,35.7643,48287.0
2020-04-09 09:50:00,41.66,41.72,41.41,41.54,60028.0,35.7471,35.7986,35.5326,35.6442,60028.0
2020-04-09 10:00:00,41.54,41.59,40.97,41.03,64785.0,35.6442,35.6871,35.1551,35.2066,64785.0
2020-04-09 10:10:00,41.04,41.26,40.93,40.93,64886.0,35.2151,35.4039,35.1207,35.1207,64886.0
2020-04-09 10:20:00,40.95,41.19,40.86,41.1,78223.0,35.1379,35.3438,35.0607,35.2666,78223.0
2020-04-09 10:30:00,41.11,41.16,40.91,41.09,59259.0,35.2752,35.3181,35.1036,35.258,59259.0
2020-04-09 10:40:00,41.1,41.31,41.0,41.21,43315.0,35.2666,35.4468,35.1808,35.361,43315.0
2020-04-09 10:50:00,41.22,41.36,41.14,41.27,26191.0,35.3696,35.4897,35.3009,35.4125,26191.0
2020-04-09 11:00:00,41.26,41.26,40.98,41.06,32354.0,35.4039,35.4039,35.1636,35.2323,32354.0
2020-04-09 11:10:00,41.04,41.13,40.92,41.07,32812.0,35.2151,35.2924,35.1122,35.2409,32812.0
2020-04-09 11:20:00,41.11,41.27,41.02,41.26,34112.0,35.2752,35.4125,35.198,35.4039,34112.0
2020-04-09 11:30:00,41.25,41.5,41.25,41.42,20903.0,35.3953,35.6098,35.3953,35.5412,20903.0
2020-04-09 11:40:00,41.44,41.52,41.4,41.48,17919.0,35.5584,35.627,35.524,35.5927,17919.0
2020-04-09 11:50:00,41.48,41.53,41.35,41.37,18553.0,35.5927,35.6356,35.4811,35.4983,18553.0
2020-04-09 12:00:00,41.37,41.52,41.34,41.52,24930.0,35.4983,35.627,35.4726,35.627,24930.0
2020-04-09 12:10:00,41.53,41.65,41.49,41.64,18565.0,35.6356,35.7386,35.6013,35.73,18565.0
2020-04-09 12:20:00,41.65,41.65,41.43,41.44,19374.0,35.7386,35.7386,35.5498,35.5584,19374.0
2020-04-09 12:30:00,41.44,41.5,41.31,41.43,23769.0,35.5584,35.6098,35.4468,35.5498,23769.0
2020-04-09 12:40:00,41.42,41.45,41.32,41.41,22033.0,35.5412,35.5669,35.4554,35.5326,22033.0
2020-04-09 12:50:00,41.39,41.65,41.39,41.6,25535.0,35.5155,35.7386,35.5155,35.6957,25535.0
2020-04-09 13:00:00,41.61,41.61,41.4,41.5,22328.0,35.7042,35.7042,35.524,35.6098,22328.0
2020-04-09 13:10:00,41.49,41.51,41.4,41.5,19150.0,35.6013,35.6184,35.524,35.6098,19150.0
2020-04-09 13:20:00,41.51,41.64,41.51,41.63,21445.0,35.6184,35.73,35.6184,35.7214,21445.0
2020-04-09 13:30:00,41.65,41.69,41.31,41.33,35015.0,35.7386,35.7729,35.4468,35.464,35015.0
2020-04-09 13:40:00,41.34,41.4,41.24,41.26,32930.0,35.4726,35.524,35.3867,35.4039,32930.0
2020-04-09 13:50:00,41.26,41.31,41.18,41.27,31123.0,35.4039,35.4468,35.3353,35.4125,31123.0
2020-04-09 14:00:00,41.26,41.28,41.05,41.1,42930.0,35.4039,35.4211,35.2237,35.2666,42930.0
2020-04-09 14:10:00,41.12,41.25,41.12,41.17,33930.0,35.2838,35.3953,35.2838,35.3267,33930.0
2020-04-09 14:20:00,41.18,41.41,41.1,41.27,26026.0,35.3353,35.5326,35.2666,35.4125,26026.0
2020-04-09 14:30:00,41.27,41.42,41.26,41.36,29396.0,35.4125,35.5412,35.4039,35.4897,29396.0
2020-04-09 14:40:00,41.36,41.39,40.98,41.04,35328.0,35.4897,35.5155,35.1636,35.2151,35328.0
2020-04-09 14:50:00,41.04,41.14,40.97,41.14,45756.0,35.2151,35.3009,35.1551,35.3009,45756.0
2020-04-09 15:00:00,41.15,41.19,41.04,41.16,40142.0,35.3095,35.3438,35.2151,35.3181,40142.0
2020-04-09 15:10:00,41.16,41.21,41.05,41.07,49150.0,35.3181,35.361,35.2237,35.2409,49150.0
2020-04-09 15:20:00,41.1,41.17,41.0,41.16,82010.0,35.2666,35.3267,35.1808,35.3181,82010.0
2020-04-09 15:30:00,41.17,41.34,41.13,41.21,87370.0,35.3267,35.4726,35.2924,35.361,87370.0
2020-04-09 15:40:00,41.22,41.22,40.96,40.98,83835.0,35.3696,35.3696,35.1465,35.1636,83835.0
2020-04-09 15:50:00,40.99,41.28,40.88,41.17,169967.0,35.1722,35.4211,35.0778,35.3267,169967.0
2020-04-13 09:30:00,41.0,41.36,40.99,41.18,36217.0,35.1808,35.4897,35.1722,35.3353,36217.0
2020-04-13 09:40:00,41.2,41.22,40.82,40.92,36249.0,35.3524,35.3696,35.0264,35.1122,36249.0
2020-04-13 09:50:00,40.92,41.03,40.79,40.85,13634.0,35.1122,35.2066,35.0006,35.0521,13634.0
2020-04-13 10:00:00,40.84,41.05,40.77,40.91,13286.0,35.0435,35.2237,34.9835,35.1036,13286.0
2020-04-13 10:10:00,40.93,40.97,40.69,40.69,11569.0,35.1207,35.1551,34.9148,34.9148,11569.0
2020-04-13 10:20:00,40.71,40.79,40.59,40.65,25935.0,34.932,35.0006,34.829,34.8805,25935.0
2020-04-13 10:30:00,40.63,40.8,40.59,40.68,19149.0,34.8633,35.0092,34.829,34.9062,19149.0
2020-04-13 10:40:00,40.68,40.73,40.61,40.68,9100.0,34.9062,34.9491,34.8462,34.9062,9100.0
2020-04-13 10:50:00,40.68,40.73,40.54,40.73,17767.0,34.9062,34.9491,34.7861,34.9491,17767.0
2020-04-13 11:00:00,40.73,40.73,40.56,40.58,17056.0,34.9491,34.9491,34.8033,34.8204,17056.0
2020-04-13 11:10:00,40.59,40.78,40.58,40.78,23598.0,34.829,34.992,34.8204,34.992,23598.0
2020-04-13 11:20:00,40.78,40.88,40.76,40.8,30979.0,34.992,35.0778,34.9749,35.0092,30979.0
2020-04-13 11:30:00,40.8,40.93,40.73,40.86,19526.0,35.0092,35.1207,34.9491,35.0607,19526.0
2020-04-13 11:40:00,40.88,40.88,40.7,40.8,16142.0,35.0778,35.0778,34.9234,35.0092,16142.0
2020-04-13 11:50:00,40.8,40.83,40.73,40.79,12989.0,35.0092,35.0349,34.9491,35.0006,12989.0
2020-04-13 12:00:00,40.78,40.99,40.76,40.95,22152.0,34.992,35.1722,34.9749,35.1379,22152.0
2020-04-13 12:10:00,40.99,41.06,40.95,41.05,17809.0,35.1722,35.2323,35.1379,35.2237,17809.0
2020-04-13 12:20:00,41.07,41.07,40.87,40.87,21230.0,35.2409,35.2409,35.0693,35.0693,21230.0
2020-04-13 12:30:00,40.85,40.91,40.79,40.86,20485.0,35.0521,35.1036,35.0006,35.0607,20485.0
2020-04-13 12:40:00,40.87,40.97,40.87,40.92,14194.0,35.0693,35.1551,35.0693,35.1122,14194.0
2020-04-13 12:50:00,40.91,40.91,40.78,40.81,27181.0,35.1036,35.1036,34.992,35.0178,27181.0
2020-04-13 13:00:00,40.81,40.85,40.72,40.85,18058.0,35.0178,35.0521,34.9406,35.0521,18058.0
2020-04-13 13:10:00,40.85,40.88,40.73,40.8,25763.0,35.0521,35.0778,34.9491,35.0092,25763.0
2020-04-13 13:20:00,40.81,40.87,40.75,40.85,14238.0,35.0178,35.0693,34.9663,35.0521,14238.0
2020-04-13 13:30:00,40.86,40.96,40.84,40.94,17276.0,35.0607,35.1465,35.0435,35.1293,17276.0
2020-04-13 13:40:00,40.91,41.05,40.91,41.0,24149.0,35.1036,35.2237,35.1036,35.1808,24149.0
2020-04-13 13:50:00,41.0,41.13,41.0,41.09,20605.0,35.1808,35.2924,35.1808,35.258,20605.0
2020-04-13 14:00:00,41.1,41.19,41.06,41.09,30916.0,35.2666,35.3438,35.2323,35.258,30916.0
2020-04-13 14:10:00,41.1,41.13,41.0,41.08,28804.0,35.2666,35.2924,35.1808,35.2495,28804.0
2020-04-13 14:20:00,41.06,41.06,40.95,41.04,35099.0,35.2323,35.2323,35.1379,35.2151,35099.0
2020-04-13 14:30:00,41.05,41.06,40.99,41.03,28094.0,35.2237,35.2323,35.1722,35.2066,28094.0
2020-04-13 14:40:00,41.04,41.15,40.97,41.11,34434.0,35.2151,35.3095,35.1551,35.2752,34434.0
2020-04-13 14:50:00,41.09,41.13,41.04,41.11,19765.0,35.258,35.2924,35.2151,35.2752,19765.0
2020-04-13 15:00:00,41.12,41.12,41.01,41.06,38213.0,35.2838,35.2838,35.1894,35.2323,38213.0
2020-04-13 15:10:00,41.06,41.16,41.0,41.15,28806.0,35.2323,35.3181,35.1808,35.3095,28806.0
2020-04-13 15:20:00,41.14,41.21,41.09,41.17,24355.0,35.3009,35.361,35.258,35.3267,24355.0
2020-04-13 15:30:00,41.16,41.35,41.14,41.3,37352.0,35.3181,35.4811,35.3009,35.4382,37352.0
2020-04-13 15:40:00,41.29,41.34,41.24,41.33,48644.0,35.4297,35.4726,35.3867,35.464,48644.0
2020-04-13 15:50:00,41.34,41.38,41.08,41.21,111911.0,35.4726,35.5069,35.2495,35.361,111911.0
2020-04-14 09:30:00,41.91,41.96,41.56,41.96,49035.0,35.9617,36.0046,35.6613,36.0046,49035.0
2020-04-14 09:40:00,41.94,42.18,41.88,42.12,62622.0,35.9874,36.1933,35.9359,36.1418,62622.0
2020-04-14 09:50:00,42.14,42.24,42.05,42.23,38766.0,36.159,36.2448,36.0818,36.2362,38766.0
2020-04-14 10:00:00,42.24,42.33,42.12,42.28,27531.0,36.2448,36.322,36.1418,36.2791,27531.0
2020-04-14 10:10:00,42.26,42.38,42.24,42.38,26260.0,36.262,36.3649,36.2448,36.3649,26260.0
2020-04-14 10:20:00,42.38,42.43,42.24,42.28,22398.0,36.3649,36.4078,36.2448,36.2791,22398.0
2020-04-14 10:30:00,42.28,42.47,42.23,42.32,41317.0,36.2791,36.4422,36.2362,36.3135,41317.0
2020-04-14 10:40:00,42.33,42.35,42.13,42.2,37504.0,36.322,36.3392,36.1504,36.2105,37504.0
2020-04-14 10:50:00,42.21,42.24,42.15,42.2,26029.0,36.2191,36.2448,36.1676,36.2105,26029.0
2020-04-14 11:00:00,42.19,42.3,42.1,42.15,30522.0,36.2019,36.2963,36.1247,36.1676,30522.0
2020-04-14 11:10:00,42.14,42.19,42.03,42.13,27723.0,36.159,36.2019,36.0646,36.1504,27723.0
2020-04-14 11:20:00,42.13,42.16,41.97,42.03,32680.0,36.1504,36.1762,36.0131,36.0646,32680.0
2020-04-14 11:30:00,42.05,42.31,42.03,42.27,23114.0,36.0818,36.3049,36.0646,36.2706,23114.0
2020-04-14 11:40:00,42.27,42.36,42.19,42.19,12700.0,36.2706,36.3478,36.2019,36.2019,12700.0
2020-04-14 11:50:00,42.2,42.3,42.19,42.19,14361.0,36.2105,36.2963,36.2019,36.2019,14361.0
2020-04-14 12:00:00,42.2,42.44,42.2,42.3,38020.0,36.2105,36.4164,36.2105,36.2963,38020.0
2020-04-14 12:10:00,42.3,42.42,42.21,42.42,27693.0,36.2963,36.3993,36.2191,36.3993,27693.0
2020-04-14 12:20:00,42.42,42.48,42.41,42.46,35197.0,36.3993,36.4508,36.3907,36.4336,35197.0
2020-04-14 12:30:00,42.47,42.51,42.41,42.42,14451.0,36.4422,36.4765,36.3907,36.3993,14451.0
2020-04-14 12:40:00,42.45,42.49,42.4,42.43,14672.0,36.425,36.4593,36.3821,36.4078,14672.0
2020-04-14 12:50:00,42.45,42.47,42.4,42.4,13119.0,36.425,36.4422,36.3821,36.3821,13119.0
2020-04-14 13:00:00,42.39,42.41,42.33,42.38,11298.0,36.3735,36.3907,36.322,36.3649,11298.0
2020-04-14 13:10:00,42.39,42.49,42.38,42.43,14637.0,36.3735,36.4593,36.3649,36.4078,14637.0
2020-04-14 13:20:00,42.43,42.49,42.41,42.46,19872.0,36.4078,36.4593,36.3907,36.4336,19872.0
2020-04-14 13:30:00,42.47,42.51,42.42,42.43,16515.0,36.4422,36.4765,36.3993,36.4078,16515.0
2020-04-14 13:40:00,42.43,42.49,42.42,42.48,9484.0,36.4078,36.4593,36.3993,36.4508,9484.0
2020-04-14 13:50:00,42.48,42.63,42.48,42.58,26160.0,36.4508,36.5795,36.4508,36.5366,26160.0
2020-04-14 14:00:00,42.58,42.62,42.5,42.6,18376.0,36.5366,36.5709,36.4679,36.5537,18376.0
2020-04-14 14:10:00,42.61,42.73,42.61,42.7,27352.0,36.5623,36.6653,36.5623,36.6395,27352.0
2020-04-14 14:20:00,42.71,42.75,42.69,42.69,19411.0,36.6481,36.6824,36.6309,36.6309,19411.0
2020-04-14 14:30:00,42.7,42.71,42.65,42.68,22597.0,36.6395,36.6481,36.5966,36.6224,22597.0
2020-04-14 14:40:00,42.71,42.73,42.67,42.7,16195.0,36.6481,36.6653,36.6138,36.6395,16195.0
2020-04-14 14:50:00,42.7,42.76,42.69,42.7,17791.0,36.6395,36.691,36.6309,36.6395,17791.0
2020-04-14 15:00:00,42.68,42.7,42.57,42.6,28048.0,36.6224,36.6395,36.528,36.5537,28048.0
2020-04-14 15:10:00,42.6,42.68,42.55,42.61,24755.0,36.5537,36.6224,36.5108,36.5623,24755.0
2020-04-14 15:20:00,42.61,42.67,42.55,42.66,31085.0,36.5623,36.6138,36.5108,36.6052,31085.0
2020-04-14 15:30:00,42.66,42.74,42.58,42.71,42985.0,36.6052,36.6738,36.5366,36.6481,42985.0
2020-04-14 15:40:00,42.71,42.78,42.68,42.75,42104.0,36.6481,36.7082,36.6224,36.6824,42104.0
2020-04-14 15:50:00,42.77,42.81,42.65,42.78,146969.0,36.6996,36.7339,36.5966,36.7082,146969.0
2020-04-15 09:30:00,42.28,42.37,42.0,42.09,55488.0,36.2791,36.3564,36.0389,36.1161,55488.0
2020-04-15 09:40:00,42.11,42.12,41.66,41.73,30000.0,36.1333,36.1418,35.7471,35.8072,30000.0
2020-04-15 09:50:00,41.72,41.86,41.66,41.84,19901.0,35.7986,35.9187,35.7471,35.9016,19901.0
2020-04-15 10:00:00,41.83,41.89,41.57,41.57,33212.0,35.893,35.9445,35.6699,35.6699,33212.0
2020-04-15 10:10:00,41.56,41.7,41.4,41.4,34375.0,35.6613,35.7815,35.524,35.524,34375.0
2020-04-15 10:20:00,41.39,41.53,41.39,41.51,14823.0,35.5155,35.6356,35.5155,35.6184,14823.0
2020-04-15 10:30:00,41.49,41.53,41.35,41.38,18617.0,35.6013,35.6356,35.4811,35.5069,18617.0
2020-04-15 10:40:00,41.39,41.66,41.34,41.66,19447.0,35.5155,35.7471,35.4726,35.7471,19447.0
2020-04-15 10:50:00,41.65,41.7,41.59,41.61,24017.0,35.7386,35.7815,35.6871,35.7042,24017.0
2020-04-15 11:00:00,41.6,41.63,41.44,41.48,14496.0,35.6957,35.7214,35.5584,35.5927,14496.0
2020-04-15 11:10:00,41.49,41.51,41.39,41.4,10625.0,35.6013,35.6184,35.5155,35.524,10625.0
2020-04-15 11:20:00,41.39,41.4,41.28,41.37,24645.0,35.5155,35.524,35.4211,35.4983,24645.0
2020-04-15 11:30:00,41.36,41.49,41.31,41.34,13970.0,35.4897,35.6013,35.4468,35.4726,13970.0
2020-04-15 11:40:00,41.34,41.36,41.24,41.25,18933.0,35.4726,35.4897,35.3867,35.3953,18933.0
2020-04-15 11:50:00,41.26,41.36,41.26,41.3,14780.0,35.4039,35.4897,35.4039,35.4382,14780.0
2020-04-15 12:00:00,41.32,41.42,41.29,41.35,9630.0,35.4554,35.5412,35.4297,35.4811,9630.0
2020-04-15 12:10:00,41.33,41.41,41.29,41.31,16772.0,35.464,35.5326,35.4297,35.4468,16772.0
2020-04-15 12:20:00,41.32,41.48,41.32,41.47,21429.0,35.4554,35.5927,35.4554,35.5841,21429.0
2020-04-15 12:30:00,41.46,41.54,41.46,41.53,12625.0,35.5755,35.6442,35.5755,35.6356,12625.0
2020-04-15 12:40:00,41.54,41.65,41.51,41.61,15430.0,35.6442,35.7386,35.6184,35.7042,15430.0
2020-04-15 12:50:00,41.61,41.67,41.55,41.57,20101.0,35.7042,35.7557,35.6527,35.6699,20101.0
2020-04-15 13:00:00,41.58,41.6,41.47,41.51,18690.0,35.6785,35.6957,35.5841,35.6184,18690.0
2020-04-15 13:10:00,41.51,41.67,41.51,41.65,20917.0,35.6184,35.7557,35.6184,35.7386,20917.0
2020-04-15 13:20:00,41.65,41.66,41.53,41.54,18888.0,35.7386,35.7471,35.6356,35.6442,18888.0
2020-04-15 13:30:00,41.54,41.56,41.46,41.47,23910.0,35.6442,35.6613,35.5755,35.5841,23910.0
2020-04-15 13:40:00,41.47,41.6,41.43,41.59,28056.0,35.5841,35.6957,35.5498,35.6871,28056.0
2020-04-15 13:50:00,41.59,41.62,41.47,41.47,22466.0,35.6871,35.7128,35.5841,35.5841,22466.0
2020-04-15 14:00:00,41.47,41.6,41.47,41.54,32830.0,35.5841,35.6957,35.5841,35.6442,32830.0
2020-04-15 14:10:00,41.54,41.68,41.53,41.67,25142.0,35.6442,35.7643,35.6356,35.7557,25142.0
2020-04-15 14:20:00,41.68,41.78,41.67,41.77,33718.0,35.7643,35.8501,35.7557,35.8415,33718.0
2020-04-15 14:30:00,41.78,41.83,41.72,41.83,39917.0,35.8501,35.893,35.7986,35.893,39917.0
2020-04-15 14:40:00,41.83,41.9,41.81,41.83,23470.0,35.893,35.9531,35.8758,35.893,23470.0
2020-04-15 14:50:00,41.83,41.87,41.71,41.84,18062.0,35.893,35.9273,35.79,35.9016,18062.0
2020-04-15 15:00:00,41.84,41.93,41.73,41.73,22506.0,35.9016,35.9788,35.8072,35.8072,22506.0
2020-04-15 15:10:00,41.71,41.77,41.62,41.73,22208.0,35.79,35.8415,35.7128,35.8072,22208.0
2020-04-15 15:20:00,41.73,41.76,41.55,41.58,20842.0,35.8072,35.8329,35.6527,35.6785,20842.0
2020-04-15 15:30:00,41.58,41.6,41.48,41.54,39045.0,35.6785,35.6957,35.5927,35.6442,39045.0
2020-04-15 15:40:00,41.53,41.63,41.45,41.57,28305.0,35.6356,35.7214,35.5669,35.6699,28305.0
2020-04-15 15:50:00,41.58,41.58,41.4,41.54,117992.0,35.6785,35.6785,35.524,35.6442,117992.0
2020-04-16 09:30:00,41.76,41.79,41.24,41.38,61460.0,35.8329,35.8587,35.3867,35.5069,61460.0
2020-04-16 09:40:00,41.41,41.54,41.29,41.36,51003.0,35.5326,35.6442,35.4297,35.4897,51003.0
2020-04-16 09:50:00,41.34,41.37,41.16,41.19,43206.0,35.4726,35.4983,35.3181,35.3438,43206.0
2020-04-16 10:00:00,41.17,41.21,40.78,40.84,67071.0,35.3267,35.361,34.992,35.0435,67071.0
2020-04-16 10:10:00,40.85,41.05,40.77,40.96,47219.0,35.0521,35.2237,34.9835,35.1465,47219.0
2020-04-16 10:20:00,40.95,41.07,40.87,41.05,74967.0,35.1379,35.2409,35.0693,35.2237,74967.0
2020-04-16 10:30:00,41.05,41.19,40.93,40.96,83603.0,35.2237,35.3438,35.1207,35.1465,83603.0
2020-04-16 10:40:00,40.96,41.2,40.93,41.17,63120.0,35.1465,35.3524,35.1207,35.3267,63120.0
2020-04-16 10:50:00,41.18,41.23,41.01,41.16,54434.0,35.3353,35.3782,35.1894,35.3181,54434.0
2020-04-16 11:00:00,41.17,41.26,41.14,41.14,68912.0,35.3267,35.4039,35.3009,35.3009,68912.0
2020-04-16 11:10:00,41.14,41.33,41.1,41.33,51332.0,35.3009,35.464,35.2666,35.464,51332.0
2020-04-16 11:20:00,41.35,41.46,41.34,41.41,38687.0,35.4811,35.5755,35.4726,35.5326,38687.0
2020-04-16 11:30:00,41.4,41.42,41.25,41.36,34950.0,35.524,35.5412,35.3953,35.4897,34950.0
2020-04-16 11:40:00,41.37,41.5,41.36,41.37,26023.0,35.4983,35.6098,35.4897,35.4983,26023.0
2020-04-16 11:50:00,41.38,41.46,41.33,41.42,39772.0,35.5069,35.5755,35.464,35.5412,39772.0
2020-04-16 12:00:00,41.42,41.44,41.2,41.2,48146.0,35.5412,35.5584,35.3524,35.3524,48146.0
2020-04-16 12:10:00,41.2,41.21,41.01,41.04,46578.0,35.3524,35.361,35.1894,35.2151,46578.0
2020-04-16 12:20:00,41.02,41.02,40.93,40.97,34398.0,35.198,35.198,35.1207,35.1551,34398.0
2020-04-16 12:30:00,40.97,40.97,40.74,40.81,75479.0,35.1551,35.1551,34.9577,35.0178,75479.0
2020-04-16 12:40:00,40.79,40.93,40.69,40.9,56257.0,35.0006,35.1207,34.9148,35.095,56257.0
2020-04-16 12:50:00,40.9,40.98,40.83,40.98,49852.0,35.095,35.1636,35.0349,35.1636,49852.0
2020-04-16 13:00:00,40.97,41.04,40.92,41.02,28995.0,35.1551,35.2151,35.1122,35.198,28995.0
2020-04-16 13:10:00,41.01,41.15,41.0,41.13,45657.0,35.1894,35.3095,35.1808,35.2924,45657.0
2020-04-16 13:20:00,41.13,41.17,41.06,41.16,28300.0,35.2924,35.3267,35.2323,35.3181,28300.0
2020-04-16 13:30:00,41.14,41.23,41.14,41.18,19830.0,35.3009,35.3782,35.3009,35.3353,19830.0
2020-04-16 13:40:00,41.19,41.21,41.13,41.15,24744.0,35.3438,35.361,35.2924,35.3095,24744.0
2020-04-16 13:50:00,41.15,41.16,41.05,41.14,18589.0,35.3095,35.3181,35.2237,35.3009,18589.0
2020-04-16 14:00:00,41.14,41.25,41.05,41.24,22186.0,35.3009,35.3953,35.2237,35.3867,22186.0
2020-04-16 14:10:00,41.24,41.27,41.17,41.19,25675.0,35.3867,35.4125,35.3267,35.3438,25675.0
2020-04-16 14:20:00,41.19,41.25,41.13,41.22,41832.0,35.3438,35.3953,35.2924,35.3696,41832.0
2020-04-16 14:30:00,41.19,41.31,41.16,41.25,35738.0,35.3438,35.4468,35.3181,35.3953,35738.0
2020-04-16 14:40:00,41.23,41.28,41.18,41.22,29269.0,35.3782,35.4211,35.3353,35.3696,29269.0
2020-04-16 14:50:00,41.22,41.42,41.15,41.39,28296.0,35.3696,35.5412,35.3095,35.5155,28296.0
2020-04-16 15:00:00,41.4,41.43,41.27,41.28,34197.0,35.524,35.5498,35.4125,35.4211,34197.0
2020-04-16 15:10:00,41.28,41.38,41.24,41.29,27076.0,35.4211,35.5069,35.3867,35.4297,27076.0
2020-04-16 15:20:00,41.3,41.46,41.29,41.45,38233.0,35.4382,35.5755,35.4297,35.5669,38233.0
2020-04-16 15:30:00,41.45,41.61,41.41,41.6,60545.0,35.5669,35.7042,35.5326,35.6957,60545.0
2020-04-16 15:40:00,41.61,41.61,41.5,41.5,57397.0,35.7042,35.7042,35.6098,35.6098,57397.0
2020-04-16 15:50:00,41.48,41.68,41.48,41.48,173297.0,35.5927,35.7643,35.5927,35.5927,173297.0
2020-04-17 09:30:00,42.25,42.6,42.1,42.18,153890.0,36.2534,36.5537,36.1247,36.1933,153890.0
2020-04-17 09:40:00,42.18,42.49,42.06,42.4,89667.0,36.1933,36.4593,36.0904,36.3821,89667.0
2020-04-17 09:50:00,42.4,42.58,42.38,42.57,69307.0,36.3821,36.5366,36.3649,36.528,69307.0
2020-04-17 10:00:00,42.58,42.59,42.47,42.53,42505.0,36.5366,36.5451,36.4422,36.4937,42505.0
2020-04-17 10:10:00,42.53,42.57,42.12,42.14,80581.0,36.4937,36.528,36.1418,36.159,80581.0
2020-04-17 10:20:00,42.13,42.24,42.09,42.13,67998.0,36.1504,36.2448,36.1161,36.1504,67998.0
2020-04-17 10:30:00,42.11,42.13,41.93,42.08,83272.0,36.1333,36.1504,35.9788,36.1075,83272.0
2020-04-17 10:40:00,42.08,42.13,41.93,41.98,47954.0,36.1075,36.1504,35.9788,36.0217,47954.0
2020-04-17 10:50:00,41.99,42.19,41.98,42.12,42486.0,36.0303,36.2019,36.0217,36.1418,42486.0
2020-04-17 11:00:00,42.12,42.29,42.11,42.29,51707.0,36.1418,36.2877,36.1333,36.2877,51707.0
2020-04-17 11:10:00,42.25,42.28,41.79,41.85,54934.0,36.2534,36.2791,35.8587,35.9102,54934.0
2020-04-17 11:20:00,41.85,41.86,41.74,41.84,43354.0,35.9102,35.9187,35.8158,35.9016,43354.0
2020-04-17 11:30:00,41.85,42.02,41.84,41.97,60896.0,35.9102,36.056,35.9016,36.0131,60896.0
2020-04-17 11:40:00,41.97,42.03,41.92,41.92,41685.0,36.0131,36.0646,35.9702,35.9702,41685.0
2020-04-17 11:50:00,41.92,41.94,41.83,41.91,47331.0,35.9702,35.9874,35.893,35.9617,47331.0
2020-04-17 12:00:00,41.92,42.01,41.84,41.94,54266.0,35.9702,36.0475,35.9016,35.9874,54266.0
2020-04-17 12:10:00,41.93,42.06,41.91,42.01,68754.0,35.9788,36.0904,35.9617,36.0475,68754.0
2020-04-17 12:20:00,42.01,42.01,41.87,41.89,31166.0,36.0475,36.0475,35.9273,35.9445,31166.0
2020-04-17 12:30:00,41.89,41.99,41.89,41.96,24357.0,35.9445,36.0303,35.9445,36.0046,24357.0
2020-04-17 12:40:00,41.96,42.03,41.93,42.03,29698.0,36.0046,36.0646,35.9788,36.0646,29698.0
2020-04-17 12:50:00,42.03,42.03,41.98,41.99,20380.0,36.0646,36.0646,36.0217,36.0303,20380.0
2020-04-17 13:00:00,41.99,42.06,41.95,42.05,22521.0,36.0303,36.0904,35.996,36.0818,22521.0
2020-04-17 13:10:00,42.05,42.08,41.97,42.07,27622.0,36.0818,36.1075,36.0131,36.0989,27622.0
2020-04-17 13:20:00,42.05,42.05,41.96,41.98,27574.0,36.0818,36.0818,36.0046,36.0217,27574.0
2020-04-17 13:30:00,41.98,42.08,41.98,42.08,19105.0,36.0217,36.1075,36.0217,36.1075,19105.0
2020-04-17 13:40:00,42.08,42.1,42.0,42.01,17536.0,36.1075,36.1247,36.0389,36.0475,17536.0
2020-04-17 13:50:00,42.02,42.07,42.0,42.03,16512.0,36.056,36.0989,36.0389,36.0646,16512.0
2020-04-17 14:00:00,42.04,42.04,41.92,42.0,22070.0,36.0732,36.0732,35.9702,36.0389,22070.0
2020-04-17 14:10:00,41.99,42.04,41.98,42.04,15396.0,36.0303,36.0732,36.0217,36.0732,15396.0
2020-04-17 14:20:00,42.04,42.13,42.04,42.06,19964.0,36.0732,36.1504,36.0732,36.0904,19964.0
2020-04-17 14:30:00,42.06,42.06,41.98,42.0,22487.0,36.0904,36.0904,36.0217,36.0389,22487.0
2020-04-17 14:40:00,42.0,42.06,41.98,42.04,20314.0,36.0389,36.0904,36.0217,36.0732,20314.0
2020-04-17 14:50:00,42.04,42.18,42.03,42.18,20825.0,36.0732,36.1933,36.0646,36.1933,20825.0
2020-04-17 15:00:00,42.19,42.21,42.15,42.21,47415.0,36.2019,36.2191,36.1676,36.2191,47415.0
2020-04-17 15:10:00,42.22,42.23,42.15,42.16,20781.0,36.2277,36.2362,36.1676,36.1762,20781.0
2020-04-17 15:20:00,42.16,42.17,42.07,42.09,37323.0,36.1762,36.1848,36.0989,36.1161,37323.0
2020-04-17 15:30:00,42.09,42.24,42.09,42.24,29932.0,36.1161,36.2448,36.1161,36.2448,29932.0
2020-04-17 15:40:00,42.24,42.38,42.24,42.36,57507.0,36.2448,36.3649,36.2448,36.3478,57507.0
2020-04-17 15:50:00,42.36,42.56,42.35,42.48,280172.0,36.3478,36.5194,36.3392,36.4508,280172.0
2020-04-20 09:30:00,41.92,42.37,41.81,42.29,57082.0,35.9702,36.3564,35.8758,36.2877,57082.0
2020-04-20 09:40:00,42.3,42.46,42.21,42.21,56744.0,36.2963,36.4336,36.2191,36.2191,56744.0
2020-04-20 09:50:00,42.21,42.3,42.15,42.23,48654.0,36.2191,36.2963,36.1676,36.2362,48654.0
2020-04-20 10:00:00,42.24,42.37,42.1,42.35,30563.0,36.2448,36.3564,36.1247,36.3392,30563.0
2020-04-20 10:10:00,42.36,42.53,42.36,42.48,22553.0,36.3478,36.4937,36.3478,36.4508,22553.0
2020-04-20 10:20:00,42.48,42.55,42.4,42.45,24033.0,36.4508,36.5108,36.3821,36.425,24033.0
2020-04-20 10:30:00,42.47,42.47,42.34,42.43,15543.0,36.4422,36.4422,36.3306,36.4078,15543.0
2020-04-20 10:40:00,42.44,42.69,42.4,42.63,20620.0,36.4164,36.6309,36.3821,36.5795,20620.0
2020-04-20 10:50:00,42.62,42.92,42.6,42.89,55060.0,36.5709,36.8283,36.5537,36.8026,55060.0
2020-04-20 11:00:00,42.86,42.94,42.83,42.89,21847.0,36.7768,36.8455,36.7511,36.8026,21847.0
2020-04-20 11:10:00,42.88,42.9,42.77,42.86,18794.0,36.794,36.8111,36.6996,36.7768,18794.0
2020-04-20 11:20:00,42.86,42.89,42.78,42.85,14510.0,36.7768,36.8026,36.7082,36.7682,14510.0
2020-04-20 11:30:00,42.81,43.02,42.78,42.99,29102.0,36.7339,36.9141,36.7082,36.8884,29102.0
2020-04-20 11:40:00,42.97,43.02,42.91,43.0,14080.0,36.8712,36.9141,36.8197,36.8969,14080.0
2020-04-20 11:50:00,43.0,43.02,42.87,42.88,12728.0,36.8969,36.9141,36.7854,36.794,12728.0
2020-04-20 12:00:00,42.87,42.87,42.77,42.8,15785.0,36.7854,36.7854,36.6996,36.7253,15785.0
2020-04-20 12:10:00,42.81,42.84,42.74,42.82,17269.0,36.7339,36.7597,36.6738,36.7425,17269.0
2020-04-20 12:20:00,42.81,42.93,42.79,42.9,15745.0,36.7339,36.8369,36.7168,36.8111,15745.0
2020-04-20 12:30:00,42.92,43.16,42.92,43.16,19873.0,36.8283,37.0342,36.8283,37.0342,19873.0
2020-04-20 12:40:00,43.15,43.24,43.15,43.23,19609.0,37.0257,37.1029,37.0257,37.0943,19609.0
2020-04-20 12:50:00,43.23,43.28,43.14,43.28,17555.0,37.0943,37.1372,37.0171,37.1372,17555.0
2020-04-20 13:00:00,43.29,43.29,43.17,43.26,17640.0,37.1458,37.1458,37.0428,37.12,17640.0
2020-04-20 13:10:00,43.27,43.27,43.09,43.1,15148.0,37.1286,37.1286,36.9742,36.9828,15148.0
2020-04-20 13:20:00,43.1,43.11,42.95,43.02,16072.0,36.9828,36.9913,36.854,36.9141,16072.0
2020-04-20 13:30:00,43.03,43.13,43.0,43.13,14247.0,36.9227,37.0085,36.8969,37.0085,14247.0
2020-04-20 13:40:00,43.14,43.18,43.08,43.14,17703.0,37.0171,37.0514,36.9656,37.0171,17703.0
2020-04-20 13:50:00,43.15,43.2,43.09,43.17,19855.0,37.0257,37.0686,36.9742,37.0428,19855.0
2020-04-20 14:00:00,43.17,43.22,43.14,43.17,23863.0,37.0428,37.0857,37.0171,37.0428,23863.0
2020-04-20 14:10:00,43.16,43.17,42.99,42.99,21177.0,37.0342,37.0428,36.8884,36.8884,21177.0
2020-04-20 14:20:00,43.0,43.0,42.77,42.77,14405.0,36.8969,36.8969,36.6996,36.6996,14405.0
2020-04-20 14:30:00,42.81,42.95,42.81,42.91,31751.0,36.7339,36.854,36.7339,36.8197,31751.0
2020-04-20 14:40:00,42.93,42.95,42.87,42.9,33086.0,36.8369,36.854,36.7854,36.8111,33086.0
2020-04-20 14:50:00,42.9,42.91,42.52,42.53,32118.0,36.8111,36.8197,36.4851,36.4937,32118.0
2020-04-20 15:00:00,42.54,42.69,42.44,42.54,38614.0,36.5022,36.6309,36.4164,36.5022,38614.0
2020-04-20 15:10:00,42.58,42.67,42.52,42.59,40560.0,36.5366,36.6138,36.4851,36.5451,40560.0
2020-04-20 15:20:00,42.59,42.75,42.59,42.75,36814.0,36.5451,36.6824,36.5451,36.6824,36814.0
2020-04-20 15:30:00,42.74,42.79,42.7,42.74,30154.0,36.6738,36.7168,36.6395,36.6738,30154.0
2020-04-20 15:40:00,42.74,42.87,42.69,42.86,36275.0,36.6738,36.7854,36.6309,36.7768,36275.0
2020-04-20 15:50:00,42.86,42.87,42.51,42.51,164419.0,36.7768,36.7854,36.4765,36.4765,164419.0
2020-04-21 09:30:00,41.85,41.98,41.25,41.25,121245.0,35.9102,36.0217,35.3953,35.3953,121245.0
2020-04-21 09:40:00,41.2,41.32,41.1,41.21,85186.0,35.3524,35.4554,35.2666,35.361,85186.0
2020-04-21 09:50:00,41.2,41.47,41.12,41.41,75308.0,35.3524,35.5841,35.2838,35.5326,75308.0
2020-04-21 10:00:00,41.4,41.47,41.22,41.22,79332.0,35.524,35.5841,35.3696,35.3696,79332.0
2020-04-21 10:10:00,41.22,41.24,40.93,40.94,67909.0,35.3696,35.3867,35.1207,35.1293,67909.0
2020-04-21 10:20:00,40.94,41.18,40.94,41.09,44802.0,35.1293,35.3353,35.1293,35.258,44802.0
2020-04-21 10:30:00,41.1,41.13,41.0,41.05,41415.0,35.2666,35.2924,35.1808,35.2237,41415.0
2020-04-21 10:40:00,41.04,41.16,40.92,40.92,47479.0,35.2151,35.3181,35.1122,35.1122,47479.0
2020-04-21 10:50:00,40.92,40.97,40.81,40.82,45957.0,35.1122,35.1551,35.0178,35.0264,45957.0
2020-04-21 11:00:00,40.81,40.84,40.65,40.74,48583.0,35.0178,35.0435,34.8805,34.9577,48583.0
2020-04-21 11:10:00,40.72,40.73,40.51,40.6,44701.0,34.9406,34.9491,34.7604,34.8376,44701.0
2020-04-21 11:20:00,40.61,40.77,40.56,40.62,45878.0,34.8462,34.9835,34.8033,34.8547,45878.0
2020-04-21 11:30:00,40.62,40.81,40.57,40.6,98807.0,34.8547,35.0178,34.8118,34.8376,98807.0
2020-04-21 11:40:00,40.59,40.67,40.42,40.66,64132.0,34.829,34.8976,34.6831,34.8891,64132.0
2020-04-21 11:50:00,40.65,40.78,40.59,40.77,28021.0,34.8805,34.992,34.829,34.9835,28021.0
2020-04-21 12:00:00,40.78,40.78,40.64,40.78,25970.0,34.992,34.992,34.8719,34.992,25970.0
2020-04-21 12:10:00,40.79,40.86,40.7,40.71,26010.0,35.0006,35.0607,34.9234,34.932,26010.0
2020-04-21 12:20:00,40.71,40.74,40.61,40.63,25787.0,34.932,34.9577,34.8462,34.8633,25787.0
2020-04-21 12:30:00,40.63,40.65,40.5,40.51,25197.0,34.8633,34.8805,34.7518,34.7604,25197.0
2020-04-21 12:40:00,40.53,40.65,40.48,40.64,31042.0,34.7775,34.8805,34.7346,34.8719,31042.0
2020-04-21 12:50:00,40.65,40.81,40.63,40.76,32280.0,34.8805,35.0178,34.8633,34.9749,32280.0
2020-04-21 13:00:00,40.76,40.86,40.74,40.85,32455.0,34.9749,35.0607,34.9577,35.0521,32455.0
2020-04-21 13:10:00,40.85,40.87,40.78,40.84,19903.0,35.0521,35.0693,34.992,35.0435,19903.0
2020-04-21 13:20:00,40.85,41.05,40.84,40.97,43715.0,35.0521,35.2237,35.0435,35.1551,43715.0
2020-04-21 13:30:00,40.97,41.05,40.91,41.04,18945.0,35.1551,35.2237,35.1036,35.2151,18945.0
2020-04-21 13:40:00,41.04,41.04,40.82,40.82,17656.0,35.2151,35.2151,35.0264,35.0264,17656.0
2020-04-21 13:50:00,40.83,40.88,40.77,40.78,23063.0,35.0349,35.0778,34.9835,34.992,23063.0
2020-04-21 14:00:00,40.78,40.91,40.68,40.88,33347.0,34.992,35.1036,34.9062,35.0778,33347.0
2020-04-21 14:10:00,40.87,40.97,40.84,40.86,33554.0,35.0693,35.1551,35.0435,35.0607,33554.0
2020-04-21 14:20:00,40.86,41.02,40.81,40.96,35383.0,35.0607,35.198,35.0178,35.1465,35383.0
2020-04-21 14:30:00,40.96,40.98,40.84,40.87,38332.0,35.1465,35.1636,35.0435,35.0693,38332.0
2020-04-21 14:40:00,40.86,40.86,40.72,40.73,47518.0,35.0607,35.0607,34.9406,34.9491,47518.0
2020-04-21 14:50:00,40.74,40.81,40.72,40.76,42049.0,34.9577,35.0178,34.9406,34.9749,42049.0
2020-04-21 15:00:00,40.78,40.83,40.63,40.65,32447.0,34.992,35.0349,34.8633,34.8805,32447.0
2020-04-21 15:10:00,40.66,40.94,40.63,40.92,67979.0,34.8891,35.1293,34.8633,35.1122,67979.0
2020-04-21 15:20:00,40.93,40.98,40.92,40.93,42615.0,35.1207,35.1636,35.1122,35.1207,42615.0
2020-04-21 15:30:00,40.93,41.07,40.81,40.94,62390.0,35.1207,35.2409,35.0178,35.1293,62390.0
2020-04-21 15:40:00,40.94,40.94,40.64,40.64,54733.0,35.1293,35.1293,34.8719,34.8719,54733.0
2020-04-21 15:50:00,40.63,40.71,40.52,40.54,174340.0,34.8633,34.932,34.7689,34.7861,174340.0
2020-04-22 09:30:00,41.27,41.66,41.21,41.48,50158.0,35.4125,35.7471,35.361,35.5927,50158.0
2020-04-22 09:40:00,41.49,41.52,41.19,41.19,41890.0,35.6013,35.627,35.3438,35.3438,41890.0
2020-04-22 09:50:00,41.19,41.26,41.15,41.26,30155.0,35.3438,35.4039,35.3095,35.4039,30155.0
2020-04-22 10:00:00,41.26,41.39,41.22,41.35,47008.0,35.4039,35.5155,35.3696,35.4811,47008.0
2020-04-22 10:10:00,41.36,41.46,41.11,41.31,41571.0,35.4897,35.5755,35.2752,35.4468,41571.0
2020-04-22 10:20:00,41.31,41.54,41.31,41.45,37003.0,35.4468,35.6442,35.4468,35.5669,37003.0
2020-04-22 10:30:00,41.46,41.51,41.38,41.43,32615.0,35.5755,35.6184,35.5069,35.5498,32615.0
2020-04-22 10:40:00,41.43,41.53,41.36,41.37,25130.0,35.5498,35.6356,35.4897,35.4983,25130.0
2020-04-22 10:50:00,41.37,41.4,41.25,41.26,18670.0,35.4983,35.524,35.3953,35.4039,18670.0
2020-04-22 11:00:00,41.27,41.36,41.2,41.32,21330.0,35.4125,35.4897,35.3524,35.4554,21330.0
2020-04-22 11:10:00,41.31,41.48,41.29,41.38,18466.0,35.4468,35.5927,35.4297,35.5069,18466.0
2020-04-22 11:20:00,41.39,41.45,41.34,41.42,16400.0,35.5155,35.5669,35.4726,35.5412,16400.0
2020-04-22 11:30:00,41.42,41.51,41.42,41.47,17332.0,35.5412,35.6184,35.5412,35.5841,17332.0
2020-04-22 11:40:00,41.47,41.57,41.44,41.54,9762.0,35.5841,35.6699,35.5584,35.6442,9762.0
2020-04-22 11:50:00,41.53,41.63,41.53,41.57,27942.0,35.6356,35.7214,35.6356,35.6699,27942.0
2020-04-22 12:00:00,41.58,41.63,41.54,41.54,18827.0,35.6785,35.7214,35.6442,35.6442,18827.0
2020-04-22 12:10:00,41.54,41.64,41.5,41.64,16825.0,35.6442,35.73,35.6098,35.73,16825.0
2020-04-22 12:20:00,41.64,41.73,41.63,41.7,23212.0,35.73,35.8072,35.7214,35.7815,23212.0
2020-04-22 12:30:00,41.71,41.74,41.67,41.74,21034.0,35.79,35.8158,35.7557,35.8158,21034.0
2020-04-22 12:40:00,41.73,41.77,41.69,41.69,37047.0,35.8072,35.8415,35.7729,35.7729,37047.0
2020-04-22 12:50:00,41.69,41.7,41.61,41.63,21993.0,35.7729,35.7815,35.7042,35.7214,21993.0
2020-04-22 13:00:00,41.64,41.65,41.52,41.53,16504.0,35.73,35.7386,35.627,35.6356,16504.0
2020-04-22 13:10:00,41.54,41.59,41.54,41.58,15131.0,35.6442,35.6871,35.6442,35.6785,15131.0
2020-04-22 13:20:00,41.58,41.63,41.58,41.61,23322.0,35.6785,35.7214,35.6785,35.7042,23322.0
2020-04-22 13:30:00,41.62,41.66,41.55,41.55,19539.0,35.7128,35.7471,35.6527,35.6527,19539.0
2020-04-22 13:40:00,41.56,41.62,41.54,41.62,11313.0,35.6613,35.7128,35.6442,35.7128,11313.0
2020-04-22 13:50:00,41.62,41.62,41.56,41.59,20249.0,35.7128,35.7128,35.6613,35.6871,20249.0
2020-04-22 14:00:00,41.6,41.64,41.58,41.62,17684.0,35.6957,35.73,35.6785,35.7128,17684.0
2020-04-22 14:10:00,41.62,41.62,41.56,41.56,14377.0,35.7128,35.7128,35.6613,35.6613,14377.0
2020-04-22 14:20:00,41.57,41.63,41.54,41.54,22154.0,35.6699,35.7214,35.6442,35.6442,22154.0
2020-04-22 14:30:00,41.55,41.63,41.55,41.62,20870.0,35.6527,35.7214,35.6527,35.7128,20870.0
2020-04-22 14:40:00,41.62,41.71,41.6,41.71,21156.0,35.7128,35.79,35.6957,35.79,21156.0
2020-04-22 14:50:00,41.71,41.72,41.62,41.64,21190.0,35.79,35.7986,35.7128,35.73,21190.0
2020-04-22 15:00:00,41.65,41.67,41.61,41.66,18383.0,35.7386,35.7557,35.7042,35.7471,18383.0
2020-04-22 15:10:00,41.67,41.72,41.65,41.72,24781.0,35.7557,35.7986,35.7386,35.7986,24781.0
2020-04-22 15:20:00,41.72,41.78,41.71,41.72,34292.0,35.7986,35.8501,35.79,35.7986,34292.0
2020-04-22 15:30:00,41.72,41.81,41.72,41.78,38793.0,35.7986,35.8758,35.7986,35.8501,38793.0
2020-04-22 15:40:00,41.79,41.9,41.78,41.9,47214.0,35.8587,35.9531,35.8501,35.9531,47214.0
2020-04-22 15:50:00,41.9,42.01,41.72,41.75,150817.0,35.9531,36.0475,35.7986,35.8244,150817.0
2020-04-23 09:30:00,41.89,42.38,41.81,42.28,79493.0,35.9445,36.3649,35.8758,36.2791,79493.0
2020-04-23 09:40:00,42.27,42.35,42.06,42.11,35923.0,36.2706,36.3392,36.0904,36.1333,35923.0
2020-04-23 09:50:00,42.1,42.12,42.01,42.11,27065.0,36.1247,36.1418,36.0475,36.1333,27065.0
2020-04-23 10:00:00,42.12,42.17,41.9,42.17,33803.0,36.1418,36.1848,35.9531,36.1848,33803.0
2020-04-23 10:10:00,42.18,42.45,42.13,42.43,53116.0,36.1933,36.425,36.1504,36.4078,53116.0
2020-04-23 10:20:00,42.41,42.42,42.32,42.36,28787.0,36.3907,36.3993,36.3135,36.3478,28787.0
2020-04-23 10:30:00,42.4,42.51,42.36,42.46,29886.0,36.3821,36.4765,36.3478,36.4336,29886.0
2020-04-23 10:40:00,42.46,42.51,42.42,42.44,26408.0,36.4336,36.4765,36.3993,36.4164,26408.0
2020-04-23 10:50:00,42.44,42.54,42.41,42.48,25890.0,36.4164,36.5022,36.3907,36.4508,25890.0
2020-04-23 11:00:00,42.49,42.49,42.31,42.36,30646.0,36.4593,36.4593,36.3049,36.3478,30646.0
2020-04-23 11:10:00,42.37,42.41,42.31,42.33,26622.0,36.3564,36.3907,36.3049,36.322,26622.0
2020-04-23 11:20:00,42.32,42.38,42.23,42.36,20096.0,36.3135,36.3649,36.2362,36.3478,20096.0
2020-04-23 11:30:00,42.36,42.36,42.1,42.11,19574.0,36.3478,36.3478,36.1247,36.1333,19574.0
2020-04-23 11:40:00,42.11,42.14,42.0,42.11,24834.0,36.1333,36.159,36.0389,36.1333,24834.0
2020-04-23 11:50:00,42.09,42.19,42.04,42.19,20821.0,36.1161,36.2019,36.0732,36.2019,20821.0
2020-04-23 12:00:00,42.19,42.24,42.15,42.24,11967.0,36.2019,36.2448,36.1676,36.2448,11967.0
2020-04-23 12:10:00,42.23,42.24,42.19,42.23,5074.0,36.2362,36.2448,36.2019,36.2362,5074.0
2020-04-23 12:20:00,42.24,42.28,42.23,42.27,7203.0,36.2448,36.2791,36.2362,36.2706,7203.0
2020-04-23 12:30:00,42.26,42.32,42.24,42.31,7771.0,36.262,36.3135,36.2448,36.3049,7771.0
2020-04-23 12:40:00,42.32,42.33,41.56,41.93,72683.0,36.3135,36.322,35.6613,35.9788,72683.0
2020-04-23 12:50:00,41.92,42.01,41.7,41.98,24751.0,35.9702,36.0475,35.7815,36.0217,24751.0
2020-04-23 13:00:00,41.98,42.11,41.95,42.06,10471.0,36.0217,36.1333,35.996,36.0904,10471.0
2020-04-23 13:10:00,42.06,42.15,41.99,41.99,8961.0,36.0904,36.1676,36.0303,36.0303,8961.0
2020-04-23 13:20:00,41.97,41.98,41.63,41.66,27507.0,36.0131,36.0217,35.7214,35.7471,27507.0
2020-04-23 13:30:00,41.64,41.76,41.64,41.67,28893.0,35.73,35.8329,35.73,35.7557,28893.0
2020-04-23 13:40:00,41.66,41.72,41.57,41.6,18697.0,35.7471,35.7986,35.6699,35.6957,18697.0
2020-04-23 13:50:00,41.62,41.7,41.55,41.7,19235.0,35.7128,35.7815,35.6527,35.7815,19235.0
2020-04-23 14:00:00,41.69,41.77,41.62,41.62,12772.0,35.7729,35.8415,35.7128,35.7128,12772.0
2020-04-23 14:10:00,41.63,41.74,41.53,41.72,17358.0,35.7214,35.8158,35.6356,35.7986,17358.0
2020-04-23 14:20:00,41.72,41.81,41.69,41.74,9138.0,35.7986,35.8758,35.7729,35.8158,9138.0
2020-04-23 14:30:00,41.74,41.81,41.73,41.77,8575.0,35.8158,35.8758,35.8072,35.8415,8575.0
2020-04-23 14:40:00,41.78,41.88,41.77,41.83,14827.0,35.8501,35.9359,35.8415,35.893,14827.0
2020-04-23 14:50:00,41.86,41.97,41.84,41.97,14796.0,35.9187,36.0131,35.9016,36.0131,14796.0
2020-04-23 15:00:00,41.98,41.98,41.87,41.87,18576.0,36.0217,36.0217,35.9273,35.9273,18576.0
2020-04-23 15:10:00,41.87,41.87,41.64,41.64,25518.0,35.9273,35.9273,35.73,35.73,25518.0
2020-04-23 15:20:00,41.64,41.69,41.58,41.69,23382.0,35.73,35.7729,35.6785,35.7729,23382.0
2020-04-23 15:30:00,41.68,41.74,41.59,41.68,30664.0,35.7643,35.8158,35.6871,35.7643,30664.0
2020-04-23 15:40:00,41.68,41.78,41.66,41.78,30559.0,35.7643,35.8501,35.7471,35.8501,30559.0
2020-04-23 15:50:00,41.78,41.81,41.58,41.6,97607.0,35.8501,35.8758,35.6785,35.6957,97607.0
2020-04-24 09:30:00,41.93,42.0,41.82,41.92,21985.0,35.9788,36.0389,35.8844,35.9702,21985.0
2020-04-24 09:40:00,41.91,41.91,41.81,41.86,35327.0,35.9617,35.9617,35.8758,35.9187,35327.0
2020-04-24 09:50:00,41.85,41.94,41.78,41.81,41020.0,35.9102,35.9874,35.8501,35.8758,41020.0
2020-04-24 10:00:00,41.85,41.94,41.78,41.81,31973.0,35.9102,35.9874,35.8501,35.8758,31973.0
2020-04-24 10:10:00,41.81,41.94,41.8,41.87,29715.0,35.8758,35.9874,35.8673,35.9273,29715.0
2020-04-24 10:20:00,41.87,41.87,41.79,41.81,21112.0,35.9273,35.9273,35.8587,35.8758,21112.0
2020-04-24 10:30:00,41.81,42.01,41.8,42.0,37097.0,35.8758,36.0475,35.8673,36.0389,37097.0
2020-04-24 10:40:00,42.0,42.01,41.85,41.87,14399.0,36.0389,36.0475,35.9102,35.9273,14399.0
2020-04-24 10:50:00,41.88,41.91,41.75,41.78,62870.0,35.9359,35.9617,35.8244,35.8501,62870.0
2020-04-24 11:00:00,41.77,41.78,41.67,41.7,28070.0,35.8415,35.8501,35.7557,35.7815,28070.0
2020-04-24 11:10:00,41.71,41.78,41.65,41.77,24719.0,35.79,35.8501,35.7386,35.8415,24719.0
2020-04-24 11:20:00,41.77,41.94,41.77,41.85,16974.0,35.8415,35.9874,35.8415,35.9102,16974.0
2020-04-24 11:30:00,41.87,41.9,41.78,41.89,17512.0,35.9273,35.9531,35.8501,35.9445,17512.0
2020-04-24 11:40:00,41.88,41.92,41.84,41.92,12800.0,35.9359,35.9702,35.9016,35.9702,12800.0
2020-04-24 11:50:00,41.91,41.93,41.88,41.92,12998.0,35.9617,35.9788,35.9359,35.9702,12998.0
2020-04-24 12:00:00,41.93,42.03,41.87,42.0,13777.0,35.9788,36.0646,35.9273,36.0389,13777.0
2020-04-24 12:10:00,41.99,41.99,41.93,41.96,17841.0,36.0303,36.0303,35.9788,36.0046,17841.0
2020-04-24 12:20:00,41.96,42.01,41.91,42.01,31499.0,36.0046,36.0475,35.9617,36.0475,31499.0
2020-04-24 12:30:00,41.97,42.09,41.97,42.08,14128.0,36.0131,36.1161,36.0131,36.1075,14128.0
2020-04-24 12:40:00,42.07,42.14,42.07,42.08,17466.0,36.0989,36.159,36.0989,36.1075,17466.0
2020-04-24 12:50:00,42.08,42.08,41.97,42.0,14168.0,36.1075,36.1075,36.0131,36.0389,14168.0
2020-04-24 13:00:00,42.01,42.01,41.94,41.94,9457.0,36.0475,36.0475,35.9874,35.9874,9457.0
2020-04-24 13:10:00,41.93,42.01,41.9,42.0,16386.0,35.9788,36.0475,35.9531,36.0389,16386.0
2020-04-24 13:20:00,41.99,41.99,41.91,41.95,6639.0,36.0303,36.0303,35.9617,35.996,6639.0
2020-04-24 13:30:00,41.95,42.0,41.94,42.0,11830.0,35.996,36.0389,35.9874,36.0389,11830.0
2020-04-24 13:40:00,42.01,42.05,42.01,42.03,13245.0,36.0475,36.0818,36.0475,36.0646,13245.0
2020-04-24 13:50:00,42.03,42.15,42.01,42.15,23209.0,36.0646,36.1676,36.0475,36.1676,23209.0
2020-04-24 14:00:00,42.15,42.23,42.13,42.22,31167.0,36.1676,36.2362,36.1504,36.2277,31167.0
2020-04-24 14:10:00,42.22,42.23,42.17,42.23,33799.0,36.2277,36.2362,36.1848,36.2362,33799.0
2020-04-24 14:20:00,42.23,42.24,42.1,42.12,26403.0,36.2362,36.2448,36.1247,36.1418,26403.0
2020-04-24 14:30:00,42.12,42.28,42.11,42.28,29458.0,36.1418,36.2791,36.1333,36.2791,29458.0
2020-04-24 14:40:00,42.28,42.29,42.23,42.26,33315.0,36.2791,36.2877,36.2362,36.262,33315.0
2020-04-24 14:50:00,42.27,42.28,42.24,42.27,22994.0,36.2706,36.2791,36.2448,36.2706,22994.0
2020-04-24 15:00:00,42.26,42.42,42.25,42.42,24314.0,36.262,36.3993,36.2534,36.3993,24314.0
2020-04-24 15:10:00,42.42,42.45,42.32,42.4,32304.0,36.3993,36.425,36.3135,36.3821,32304.0
2020-04-24 15:20:00,42.4,42.45,42.37,42.45,27932.0,36.3821,36.425,36.3564,36.425,27932.0
2020-04-24 15:30:00,42.45,42.56,42.43,42.56,35228.0,36.425,36.5194,36.4078,36.5194,35228.0
2020-04-24 15:40:00,42.56,42.66,42.56,42.62,52006.0,36.5194,36.6052,36.5194,36.5709,52006.0
2020-04-24 15:50:00,42.63,42.65,42.4,42.53,157251.0,36.5795,36.5966,36.3821,36.4937,157251.0
2020-04-27 09:30:00,42.7,43.05,42.7,42.79,45605.0,36.6395,36.9399,36.6395,36.7168,45605.0
2020-04-27 09:40:00,42.8,42.85,42.73,42.83,34210.0,36.7253,36.7682,36.6653,36.7511,34210.0
2020-04-27 09:50:00,42.83,43.0,42.79,42.9,40484.0,36.7511,36.8969,36.7168,36.8111,40484.0
2020-04-27 10:00:00,42.89,43.04,42.89,42.92,28272.0,36.8026,36.9313,36.8026,36.8283,28272.0
2020-04-27 10:10:00,42.94,43.02,42.9,43.02,30393.0,36.8455,36.9141,36.8111,36.9141,30393.0
2020-04-27 10:20:00,43.03,43.06,42.94,42.97,34762.0,36.9227,36.9484,36.8455,36.8712,34762.0
2020-04-27 10:30:00,43.01,43.02,42.92,42.99,13454.0,36.9055,36.9141,36.8283,36.8884,13454.0
2020-04-27 10:40:00,43.03,43.1,42.95,42.99,49485.0,36.9227,36.9828,36.854,36.8884,49485.0
2020-04-27 10:50:00,42.99,43.11,42.92,42.93,22796.0,36.8884,36.9913,36.8283,36.8369,22796.0
2020-04-27 11:00:00,42.94,42.98,42.9,42.93,22056.0,36.8455,36.8798,36.8111,36.8369,22056.0
2020-04-27 11:10:00,42.93,42.98,42.9,42.94,51835.0,36.8369,36.8798,36.8111,36.8455,51835.0
2020-04-27 11:20:00,42.95,42.98,42.91,42.93,32711.0,36.854,36.8798,36.8197,36.8369,32711.0
2020-04-27 11:30:00,42.93,42.95,42.9,42.92,26120.0,36.8369,36.854,36.8111,36.8283,26120.0
2020-04-27 11:40:00,42.92,42.97,42.9,42.91,41073.0,36.8283,36.8712,36.8111,36.8197,41073.0
2020-04-27 11:50:00,42.93,42.93,42.83,42.88,35827.0,36.8369,36.8369,36.7511,36.794,35827.0
2020-04-27 12:00:00,42.89,42.89,42.79,42.84,21032.0,36.8026,36.8026,36.7168,36.7597,21032.0
2020-04-27 12:10:00,42.84,42.86,42.8,42.86,16803.0,36.7597,36.7768,36.7253,36.7768,16803.0
2020-04-27 12:20:00,42.85,42.88,42.82,42.84,14095.0,36.7682,36.794,36.7425,36.7597,14095.0
2020-04-27 12:30:00,42.86,42.95,42.85,42.85,18454.0,36.7768,36.854,36.7682,36.7682,18454.0
2020-04-27 12:40:00,42.85,42.87,42.8,42.81,14997.0,36.7682,36.7854,36.7253,36.7339,14997.0
2020-04-27 12:50:00,42.81,42.84,42.79,42.8,31134.0,36.7339,36.7597,36.7168,36.7253,31134.0
2020-04-27 13:00:00,42.8,42.81,42.76,42.79,21175.0,36.7253,36.7339,36.691,36.7168,21175.0
2020-04-27 13:10:00,42.8,42.8,42.72,42.74,35548.0,36.7253,36.7253,36.6567,36.6738,35548.0
2020-04-27 13:20:00,42.71,42.71,42.58,42.71,21151.0,36.6481,36.6481,36.5366,36.6481,21151.0
2020-04-27 13:30:00,42.7,42.71,42.61,42.69,12804.0,36.6395,36.6481,36.5623,36.6309,12804.0
2020-04-27 13:40:00,42.69,42.7,42.65,42.69,16593.0,36.6309,36.6395,36.5966,36.6309,16593.0
2020-04-27 13:50:00,42.7,42.77,42.67,42.71,25100.0,36.6395,36.6996,36.6138,36.6481,25100.0
2020-04-27 14:00:00,42.71,42.83,42.71,42.83,32717.0,36.6481,36.7511,36.6481,36.7511,32717.0
2020-04-27 14:10:00,42.85,42.89,42.81,42.85,16030.0,36.7682,36.8026,36.7339,36.7682,16030.0
2020-04-27 14:20:00,42.86,42.88,42.84,42.84,16270.0,36.7768,36.794,36.7597,36.7597,16270.0
2020-04-27 14:30:00,42.84,42.93,42.83,42.93,26858.0,36.7597,36.8369,36.7511,36.8369,26858.0
2020-04-27 14:40:00,42.94,43.04,42.94,43.04,24266.0,36.8455,36.9313,36.8455,36.9313,24266.0
2020-04-27 14:50:00,43.04,43.08,43.03,43.06,18481.0,36.9313,36.9656,36.9227,36.9484,18481.0
2020-04-27 15:00:00,43.06,43.11,43.04,43.05,30997.0,36.9484,36.9913,36.9313,36.9399,30997.0
2020-04-27 15:10:00,43.06,43.1,43.06,43.09,15408.0,36.9484,36.9828,36.9484,36.9742,15408.0
2020-04-27 15:20:00,43.09,43.18,43.08,43.1,27333.0,36.9742,37.0514,36.9656,36.9828,27333.0
2020-04-27 15:30:00,43.1,43.18,43.1,43.12,24761.0,36.9828,37.0514,36.9828,36.9999,24761.0
2020-04-27 15:40:00,43.12,43.21,43.12,43.21,25810.0,36.9999,37.0771,36.9999,37.0771,25810.0
2020-04-27 15:50:00,43.21,43.22,43.05,43.08,144505.0,37.0771,37.0857,36.9399,36.9656,144505.0
2020-04-28 09:30:00,43.5,43.62,43.34,43.42,55757.0,37.326,37.429,37.1887,37.2573,55757.0
2020-04-28 09:40:00,43.45,43.47,43.28,43.28,26516.0,37.2831,37.3002,37.1372,37.1372,26516.0
2020-04-28 09:50:00,43.27,43.41,43.13,43.13,31671.0,37.1286,37.2488,37.0085,37.0085,31671.0
2020-04-28 10:00:00,43.14,43.24,43.09,43.19,42493.0,37.0171,37.1029,36.9742,37.06,42493.0
2020-04-28 10:10:00,43.18,43.22,43.08,43.08,21730.0,37.0514,37.0857,36.9656,36.9656,21730.0
2020-04-28 10:20:00,43.08,43.13,43.01,43.12,36937.0,36.9656,37.0085,36.9055,36.9999,36937.0
2020-04-28 10:30:00,43.13,43.13,43.07,43.08,13720.0,37.0085,37.0085,36.957,36.9656,13720.0
2020-04-28 10:40:00,43.05,43.06,42.88,42.96,15268.0,36.9399,36.9484,36.794,36.8626,15268.0
2020-04-28 10:50:00,42.96,42.98,42.65,42.67,34176.0,36.8626,36.8798,36.5966,36.6138,34176.0
2020-04-28 11:00:00,42.69,42.81,42.66,42.8,19797.0,36.6309,36.7339,36.6052,36.7253,19797.0
2020-04-28 11:10:00,42.77,42.86,42.72,42.75,17178.0,36.6996,36.7768,36.6567,36.6824,17178.0
2020-04-28 11:20:00,42.77,42.9,42.74,42.83,17345.0,36.6996,36.8111,36.6738,36.7511,17345.0
2020-04-28 11:30:00,42.83,43.01,42.83,43.0,10661.0,36.7511,36.9055,36.7511,36.8969,10661.0
2020-04-28 11:40:00,42.99,43.08,42.97,42.98,22137.0,36.8884,36.9656,36.8712,36.8798,22137.0
2020-04-28 11:50:00,42.98,43.0,42.88,42.92,17448.0,36.8798,36.8969,36.794,36.8283,17448.0
2020-04-28 12:00:00,42.92,42.94,42.85,42.93,23005.0,36.8283,36.8455,36.7682,36.8369,23005.0
2020-04-28 12:10:00,42.95,43.0,42.7,42.73,24504.0,36.854,36.8969,36.6395,36.6653,24504.0
2020-04-28 12:20:00,42.77,42.89,42.73,42.89,22097.0,36.6996,36.8026,36.6653,36.8026,22097.0
2020-04-28 12:30:00,42.9,43.03,42.88,42.99,17009.0,36.8111,36.9227,36.794,36.8884,17009.0
2020-04-28 12:40:00,42.99,43.01,42.95,43.01,15276.0,36.8884,36.9055,36.854,36.9055,15276.0
2020-04-28 12:50:00,43.02,43.14,43.0,43.13,16822.0,36.9141,37.0171,36.8969,37.0085,16822.0
2020-04-28 13:00:00,43.14,43.14,43.1,43.1,13600.0,37.0171,37.0171,36.9828,36.9828,13600.0
2020-04-28 13:10:00,43.1,43.13,43.05,43.08,15478.0,36.9828,37.0085,36.9399,36.9656,15478.0
2020-04-28 13:20:00,43.07,43.13,43.04,43.04,21493.0,36.957,37.0085,36.9313,36.9313,21493.0
2020-04-28 13:30:00,43.01,43.04,42.92,42.93,22833.0,36.9055,36.9313,36.8283,36.8369,22833.0
2020-04-28 13:40:00,42.92,43.04,42.92,42.99,26259.0,36.8283,36.9313,36.8283,36.8884,26259.0
2020-04-28 13:50:00,42.97,43.01,42.91,42.92,17835.0,36.8712,36.9055,36.8197,36.8283,17835.0
2020-04-28 14:00:00,42.92,43.02,42.92,42.93,21058.0,36.8283,36.9141,36.8283,36.8369,21058.0
2020-04-28 14:10:00,42.92,42.94,42.86,42.89,28721.0,36.8283,36.8455,36.7768,36.8026,28721.0
2020-04-28 14:20:00,42.89,42.92,42.89,42.9,15887.0,36.8026,36.8283,36.8026,36.8111,15887.0
2020-04-28 14:30:00,42.89,42.93,42.83,42.85,19048.0,36.8026,36.8369,36.7511,36.7682,19048.0
2020-04-28 14:40:00,42.85,42.9,42.82,42.85,17796.0,36.7682,36.8111,36.7425,36.7682,17796.0
2020-04-28 14:50:00,42.85,42.87,42.79,42.81,26015.0,36.7682,36.7854,36.7168,36.7339,26015.0
2020-04-28 15:00:00,42.82,42.94,42.81,42.92,16758.0,36.7425,36.8455,36.7339,36.8283,16758.0
2020-04-28 15:10:00,42.9,42.91,42.82,42.86,18872.0,36.8111,36.8197,36.7425,36.7768,18872.0
2020-04-28 15:20:00,42.87,42.97,42.75,42.84,30402.0,36.7854,36.8712,36.6824,36.7597,30402.0
2020-04-28 15:30:00,42.84,42.89,42.8,42.84,27338.0,36.7597,36.8026,36.7253,36.7597,27338.0
2020-04-28 15:40:00,42.85,42.85,42.69,42.69,24697.0,36.7682,36.7682,36.6309,36.6309,24697.0
2020-04-28 15:50:00,42.69,42.69,42.42,42.46,108606.0,36.6309,36.6309,36.3993,36.4336,108606.0
2020-04-29 09:30:00,43.32,43.48,43.1,43.35,56196.0,37.1715,37.3088,36.9828,37.1973,56196.0
2020-04-29 09:40:00,43.35,43.42,43.13,43.15,45810.0,37.1973,37.2573,37.0085,37.0257,45810.0
2020-04-29 09:50:00,43.15,43.19,43.05,43.07,51801.0,37.0257,37.06,36.9399,36.957,51801.0
2020-04-29 10:00:00,43.08,43.11,43.01,43.04,25587.0,36.9656,36.9913,36.9055,36.9313,25587.0
2020-04-29 10:10:00,43.03,43.23,42.98,43.19,22465.0,36.9227,37.0943,36.8798,37.06,22465.0
2020-04-29 10:20:00,43.19,43.27,43.13,43.23,20227.0,37.06,37.1286,37.0085,37.0943,20227.0
2020-04-29 10:30:00,43.23,43.24,43.06,43.09,19130.0,37.0943,37.1029,36.9484,36.9742,19130.0
2020-04-29 10:40:00,43.09,43.17,43.09,43.17,16963.0,36.9742,37.0428,36.9742,37.0428,16963.0
2020-04-29 10:50:00,43.18,43.26,43.09,43.09,24867.0,37.0514,37.12,36.9742,36.9742,24867.0
2020-04-29 11:00:00,43.06,43.09,42.94,42.95,25022.0,36.9484,36.9742,36.8455,36.854,25022.0
2020-04-29 11:10:00,42.96,43.16,42.96,43.16,20609.0,36.8626,37.0342,36.8626,37.0342,20609.0
2020-04-29 11:20:00,43.15,43.22,43.13,43.18,25617.0,37.0257,37.0857,37.0085,37.0514,25617.0
2020-04-29 11:30:00,43.19,43.28,43.17,43.19,18556.0,37.06,37.1372,37.0428,37.06,18556.0
2020-04-29 11:40:00,43.2,43.2,43.12,43.14,19040.0,37.0686,37.0686,36.9999,37.0171,19040.0
2020-04-29 11:50:00,43.13,43.24,43.13,43.2,14771.0,37.0085,37.1029,37.0085,37.0686,14771.0
2020-04-29 12:00:00,43.19,43.24,43.17,43.23,14638.0,37.06,37.1029,37.0428,37.0943,14638.0
2020-04-29 12:10:00,43.23,43.28,43.15,43.16,12452.0,37.0943,37.1372,37.0257,37.0342,12452.0
2020-04-29 12:20:00,43.16,43.27,43.16,43.26,16861.0,37.0342,37.1286,37.0342,37.12,16861.0
2020-04-29 12:30:00,43.26,43.37,43.24,43.37,22393.0,37.12,37.2144,37.1029,37.2144,22393.0
2020-04-29 12:40:00,43.36,43.36,43.31,43.31,15045.0,37.2059,37.2059,37.1629,37.1629,15045.0
2020-04-29 12:50:00,43.31,43.43,43.31,43.33,18659.0,37.1629,37.2659,37.1629,37.1801,18659.0
2020-04-29 13:00:00,43.33,43.38,43.29,43.37,14983.0,37.1801,37.223,37.1458,37.2144,14983.0
2020-04-29 13:10:00,43.37,43.44,43.33,43.44,32954.0,37.2144,37.2745,37.1801,37.2745,32954.0
2020-04-29 13:20:00,43.44,43.44,43.41,43.44,9170.0,37.2745,37.2745,37.2488,37.2745,9170.0
2020-04-29 13:30:00,43.44,43.44,43.34,43.34,19544.0,37.2745,37.2745,37.1887,37.1887,19544.0
2020-04-29 13:40:00,43.34,43.4,43.31,43.4,15552.0,37.1887,37.2402,37.1629,37.2402,15552.0
2020-04-29 13:50:00,43.4,43.45,43.37,43.39,19158.0,37.2402,37.2831,37.2144,37.2316,19158.0
2020-04-29 14:00:00,43.41,43.45,43.25,43.26,22322.0,37.2488,37.2831,37.1115,37.12,22322.0
2020-04-29 14:10:00,43.26,43.29,43.18,43.22,19564.0,37.12,37.1458,37.0514,37.0857,19564.0
2020-04-29 14:20:00,43.22,43.33,43.22,43.28,12590.0,37.0857,37.1801,37.0857,37.1372,12590.0
2020-04-29 14:30:00,43.3,43.31,43.21,43.3,20204.0,37.1544,37.1629,37.0771,37.1544,20204.0
2020-04-29 14:40:00,43.29,43.34,43.25,43.25,15114.0,37.1458,37.1887,37.1115,37.1115,15114.0
2020-04-29 14:50:00,43.26,43.31,43.15,43.28,32380.0,37.12,37.1629,37.0257,37.1372,32380.0
2020-04-29 15:00:00,43.28,43.42,43.28,43.38,19719.0,37.1372,37.2573,37.1372,37.223,19719.0
2020-04-29 15:10:00,43.38,43.43,43.37,43.43,16026.0,37.223,37.2659,37.2144,37.2659,16026.0
2020-04-29 15:20:00,43.44,43.45,43.41,43.42,22878.0,37.2745,37.2831,37.2488,37.2573,22878.0
2020-04-29 15:30:00,43.41,43.41,43.34,43.39,28331.0,37.2488,37.2488,37.1887,37.2316,28331.0
2020-04-29 15:40:00,43.39,43.45,43.38,43.41,43576.0,37.2316,37.2831,37.223,37.2488,43576.0
2020-04-29 15:50:00,43.42,43.42,43.3,43.34,169939.0,37.2573,37.2573,37.1544,37.1887,169939.0
2020-04-30 09:30:00,43.1,43.15,42.67,42.7,84430.0,36.9828,37.0257,36.6138,36.6395,84430.0
2020-04-30 09:40:00,42.7,42.7,42.53,42.54,59217.0,36.6395,36.6395,36.4937,36.5022,59217.0
2020-04-30 09:50:00,42.54,42.59,42.39,42.54,37844.0,36.5022,36.5451,36.3735,36.5022,37844.0
2020-04-30 10:00:00,42.53,42.65,42.39,42.55,45388.0,36.4937,36.5966,36.3735,36.5108,45388.0
2020-04-30 10:10:00,42.54,42.68,42.52,42.52,37532.0,36.5022,36.6224,36.4851,36.4851,37532.0
2020-04-30 10:20:00,42.52,42.56,42.26,42.55,63152.0,36.4851,36.5194,36.262,36.5108,63152.0
2020-04-30 10:30:00,42.55,42.64,42.49,42.56,24288.0,36.5108,36.588,36.4593,36.5194,24288.0
2020-04-30 10:40:00,42.55,42.56,42.38,42.43,32075.0,36.5108,36.5194,36.3649,36.4078,32075.0
2020-04-30 10:50:00,42.45,42.47,42.37,42.37,24700.0,36.425,36.4422,36.3564,36.3564,24700.0
2020-04-30 11:00:00,42.4,42.57,42.4,42.54,21249.0,36.3821,36.528,36.3821,36.5022,21249.0
2020-04-30 11:10:00,42.53,42.56,42.4,42.43,20533.0,36.4937,36.5194,36.3821,36.4078,20533.0
2020-04-30 11:20:00,42.42,42.49,42.39,42.49,39245.0,36.3993,36.4593,36.3735,36.4593,39245.0
2020-04-30 11:30:00,42.48,42.53,42.42,42.46,36841.0,36.4508,36.4937,36.3993,36.4336,36841.0
2020-04-30 11:40:00,42.46,42.51,42.37,42.37,26678.0,36.4336,36.4765,36.3564,36.3564,26678.0
2020-04-30 11:50:00,42.37,42.4,42.3,42.31,37485.0,36.3564,36.3821,36.2963,36.3049,37485.0
2020-04-30 12:00:00,42.31,42.31,42.21,42.22,57475.0,36.3049,36.3049,36.2191,36.2277,57475.0
2020-04-30 12:10:00,42.23,42.32,42.22,42.31,29631.0,36.2362,36.3135,36.2277,36.3049,29631.0
2020-04-30 12:20:00,42.31,42.32,42.21,42.26,20568.0,36.3049,36.3135,36.2191,36.262,20568.0
2020-04-30 12:30:00,42.25,42.3,42.17,42.28,25016.0,36.2534,36.2963,36.1848,36.2791,25016.0
2020-04-30 12:40:00,42.29,42.43,42.27,42.43,19842.0,36.2877,36.4078,36.2706,36.4078,19842.0
2020-04-30 12:50:00,42.44,42.51,42.38,42.51,22000.0,36.4164,36.4765,36.3649,36.4765,22000.0
2020-04-30 13:00:00,42.51,42.51,42.38,42.43,25406.0,36.4765,36.4765,36.3649,36.4078,25406.0
2020-04-30 13:10:00,42.42,42.55,42.4,42.53,18413.0,36.3993,36.5108,36.3821,36.4937,18413.0
2020-04-30 13:20:00,42.53,42.6,42.52,42.52,14738.0,36.4937,36.5537,36.4851,36.4851,14738.0
2020-04-30 13:30:00,42.53,42.54,42.46,42.49,34244.0,36.4937,36.5022,36.4336,36.4593,34244.0
2020-04-30 13:40:00,42.47,42.51,42.44,42.51,11572.0,36.4422,36.4765,36.4164,36.4765,11572.0
2020-04-30 13:50:00,42.49,42.54,42.48,42.5,16835.0,36.4593,36.5022,36.4508,36.4679,16835.0
2020-04-30 14:00:00,42.5,42.57,42.44,42.53,21117.0,36.4679,36.528,36.4164,36.4937,21117.0
2020-04-30 14:10:00,42.53,42.64,42.52,42.6,37704.0,36.4937,36.588,36.4851,36.5537,37704.0
2020-04-30 14:20:00,42.6,42.69,42.57,42.66,48755.0,36.5537,36.6309,36.528,36.6052,48755.0
2020-04-30 14:30:00,42.67,42.72,42.51,42.53,46731.0,36.6138,36.6567,36.4765,36.4937,46731.0
2020-04-30 14:40:00,42.52,42.56,42.47,42.53,48737.0,36.4851,36.5194,36.4422,36.4937,48737.0
2020-04-30 14:50:00,42.54,42.56,42.44,42.51,46132.0,36.5022,36.5194,36.4164,36.4765,46132.0
2020-04-30 15:00:00,42.51,42.67,42.49,42.61,45639.0,36.4765,36.6138,36.4593,36.5623,45639.0
2020-04-30 15:10:00,42.6,42.74,42.53,42.69,36889.0,36.5537,36.6738,36.4937,36.6309,36889.0
2020-04-30 15:20:00,42.68,42.72,42.63,42.65,57160.0,36.6224,36.6567,36.5795,36.5966,57160.0
2020-04-30 15:30:00,42.65,42.67,42.42,42.44,65857.0,36.5966,36.6138,36.3993,36.4164,65857.0
2020-04-30 15:40:00,42.43,42.51,42.37,42.37,52453.0,36.4078,36.4765,36.3564,36.3564,52453.0
2020-04-30 15:50:00,42.38,42.48,42.29,42.35,317843.0,36.3649,36.4508,36.2877,36.3392,317843.0
2020-05-01 09:30:00,41.65,41.8,41.38,41.47,33744.0,35.7386,35.8673,35.5069,35.5841,33744.0
2020-05-01 09:40:00,41.47,41.63,41.39,41.59,46667.0,35.5841,35.7214,35.5155,35.6871,46667.0
2020-05-01 09:50:00,41.6,41.64,41.51,41.64,57666.0,35.6957,35.73,35.6184,35.73,57666.0
2020-05-01 10:00:00,41.66,41.77,41.65,41.66,31064.0,35.7471,35.8415,35.7386,35.7471,31064.0
2020-05-01 10:10:00,41.66,41.75,41.53,41.53,40048.0,35.7471,35.8244,35.6356,35.6356,40048.0
2020-05-01 10:20:00,41.53,41.58,41.44,41.56,35806.0,35.6356,35.6785,35.5584,35.6613,35806.0
2020-05-01 10:30:00,41.57,41.65,41.42,41.59,32164.0,35.6699,35.7386,35.5412,35.6871,32164.0
2020-05-01 10:40:00,41.58,41.66,41.55,41.63,17931.0,35.6785,35.7471,35.6527,35.7214,17931.0
2020-05-01 10:50:00,41.63,41.72,41.59,41.67,21269.0,35.7214,35.7986,35.6871,35.7557,21269.0
2020-05-01 11:00:00,41.67,41.67,41.59,41.65,16428.0,35.7557,35.7557,35.6871,35.7386,16428.0
2020-05-01 11:10:00,41.66,41.67,41.54,41.54,20494.0,35.7471,35.7557,35.6442,35.6442,20494.0
2020-05-01 11:20:00,41.54,41.54,41.46,41.46,17355.0,35.6442,35.6442,35.5755,35.5755,17355.0
2020-05-01 11:30:00,41.46,41.51,41.42,41.46,31984.0,35.5755,35.6184,35.5412,35.5755,31984.0
2020-05-01 11:40:00,41.46,41.47,41.26,41.29,29911.0,35.5755,35.5841,35.4039,35.4297,29911.0
2020-05-01 11:50:00,41.28,41.29,41.19,41.22,32596.0,35.4211,35.4297,35.3438,35.3696,32596.0
2020-05-01 12:00:00,41.21,41.22,41.13,41.17,28235.0,35.361,35.3696,35.2924,35.3267,28235.0
2020-05-01 12:10:00,41.19,41.31,41.19,41.27,19673.0,35.3438,35.4468,35.3438,35.4125,19673.0
2020-05-01 12:20:00,41.27,41.32,41.24,41.24,19090.0,35.4125,35.4554,35.3867,35.3867,19090.0
2020-05-01 12:30:00,41.22,41.32,41.22,41.25,16558.0,35.3696,35.4554,35.3696,35.3953,16558.0
2020-05-01 12:40:00,41.24,41.26,41.18,41.24,24169.0,35.3867,35.4039,35.3353,35.3867,24169.0
2020-05-01 12:50:00,41.22,41.25,41.17,41.17,24063.0,35.3696,35.3953,35.3267,35.3267,24063.0
2020-05-01 13:00:00,41.17,41.24,41.17,41.23,16533.0,35.3267,35.3867,35.3267,35.3782,16533.0
2020-05-01 13:10:00,41.21,41.22,41.09,41.13,28130.0,35.361,35.3696,35.258,35.2924,28130.0
2020-05-01 13:20:00,41.14,41.18,41.11,41.18,26956.0,35.3009,35.3353,35.2752,35.3353,26956.0
2020-05-01 13:30:00,41.18,41.19,41.14,41.14,24053.0,35.3353,35.3438,35.3009,35.3009,24053.0
2020-05-01 13:40:00,41.13,41.15,41.06,41.1,29475.0,35.2924,35.3095,35.2323,35.2666,29475.0
2020-05-01 13:50:00,41.09,41.1,41.06,41.1,25107.0,35.258,35.2666,35.2323,35.2666,25107.0
2020-05-01 14:00:00,41.09,41.16,41.04,41.04,89885.0,35.258,35.3181,35.2151,35.2151,89885.0
2020-05-01 14:10:00,41.05,41.1,41.0,41.1,57914.0,35.2237,35.2666,35.1808,35.2666,57914.0
2020-05-01 14:20:00,41.11,41.16,41.11,41.16,21319.0,35.2752,35.3181,35.2752,35.3181,21319.0
2020-05-01 14:30:00,41.16,41.16,41.06,41.1,37434.0,35.3181,35.3181,35.2323,35.2666,37434.0
2020-05-01 14:40:00,41.09,41.1,41.04,41.05,29926.0,35.258,35.2666,35.2151,35.2237,29926.0
2020-05-01 14:50:00,41.05,41.08,41.01,41.06,28294.0,35.2237,35.2495,35.1894,35.2323,28294.0
2020-05-01 15:00:00,41.06,41.11,41.01,41.01,25257.0,35.2323,35.2752,35.1894,35.1894,25257.0
2020-05-01 15:10:00,41.01,41.05,40.99,41.03,49730.0,35.1894,35.2237,35.1722,35.2066,49730.0
2020-05-01 15:20:00,41.03,41.04,40.9,40.91,80433.0,35.2066,35.2151,35.095,35.1036,80433.0
2020-05-01 15:30:00,40.9,40.95,40.84,40.91,81389.0,35.095,35.1379,35.0435,35.1036,81389.0
2020-05-01 15:40:00,40.94,40.98,40.87,40.95,82337.0,35.1293,35.1636,35.0693,35.1379,82337.0
2020-05-01 15:50:00,40.94,40.96,40.77,40.96,213952.0,35.1293,35.1465,34.9835,35.1465,213952.0
2020-05-04 09:30:00,40.95,40.95,40.53,40.54,35554.0,35.1379,35.1379,34.7775,34.7861,35554.0
2020-05-04 09:40:00,40.55,40.66,40.51,40.53,56559.0,34.7947,34.8891,34.7604,34.7775,56559.0
2020-05-04 09:50:00,40.53,40.76,40.5,40.69,39071.0,34.7775,34.9749,34.7518,34.9148,39071.0
2020-05-04 10:00:00,40.7,40.86,40.7,40.83,36347.0,34.9234,35.0607,34.9234,35.0349,36347.0
2020-05-04 10:10:00,40.84,40.89,40.76,40.86,25591.0,35.0435,35.0864,34.9749,35.0607,25591.0
2020-05-04 10:20:00,40.86,40.92,40.71,40.73,25938.0,35.0607,35.1122,34.932,34.9491,25938.0
2020-05-04 10:30:00,40.72,40.75,40.64,40.74,30466.0,34.9406,34.9663,34.8719,34.9577,30466.0
2020-05-04 10:40:00,40.73,40.84,40.7,40.8,31449.0,34.9491,35.0435,34.9234,35.0092,31449.0
2020-05-04 10:50:00,40.81,40.92,40.78,40.81,30575.0,35.0178,35.1122,34.992,35.0178,30575.0
2020-05-04 11:00:00,40.81,40.93,40.76,40.89,19179.0,35.0178,35.1207,34.9749,35.0864,19179.0
2020-05-04 11:10:00,40.89,40.92,40.85,40.9,17798.0,35.0864,35.1122,35.0521,35.095,17798.0
2020-05-04 11:20:00,40.9,41.01,40.85,40.87,38934.0,35.095,35.1894,35.0521,35.0693,38934.0
2020-05-04 11:30:00,40.87,40.99,40.86,40.95,26082.0,35.0693,35.1722,35.0607,35.1379,26082.0
2020-05-04 11:40:00,40.96,41.01,40.94,41.01,27452.0,35.1465,35.1894,35.1293,35.1894,27452.0
2020-05-04 11:50:00,41.0,41.01,40.93,40.93,13725.0,35.1808,35.1894,35.1207,35.1207,13725.0
2020-05-04 12:00:00,40.94,41.0,40.92,40.96,16465.0,35.1293,35.1808,35.1122,35.1465,16465.0
2020-05-04 12:10:00,40.96,40.96,40.88,40.9,13454.0,35.1465,35.1465,35.0778,35.095,13454.0
2020-05-04 12:20:00,40.89,40.92,40.87,40.88,16594.0,35.0864,35.1122,35.0693,35.0778,16594.0
2020-05-04 12:30:00,40.89,40.9,40.76,40.76,17976.0,35.0864,35.095,34.9749,34.9749,17976.0
2020-05-04 12:40:00,40.77,40.8,40.76,40.76,13624.0,34.9835,35.0092,34.9749,34.9749,13624.0
2020-05-04 12:50:00,40.76,40.78,40.72,40.74,14162.0,34.9749,34.992,34.9406,34.9577,14162.0
2020-05-04 13:00:00,40.76,40.83,40.72,40.83,12578.0,34.9749,35.0349,34.9406,35.0349,12578.0
2020-05-04 13:10:00,40.82,40.82,40.68,40.74,20110.0,35.0264,35.0264,34.9062,34.9577,20110.0
2020-05-04 13:20:00,40.74,40.78,40.69,40.78,12527.0,34.9577,34.992,34.9148,34.992,12527.0
2020-05-04 13:30:00,40.79,40.86,40.78,40.78,14204.0,35.0006,35.0607,34.992,34.992,14204.0
2020-05-04 13:40:00,40.79,40.93,40.78,40.91,25076.0,35.0006,35.1207,34.992,35.1036,25076.0
2020-05-04 13:50:00,40.91,40.95,40.89,40.95,17930.0,35.1036,35.1379,35.0864,35.1379,17930.0
2020-05-04 14:00:00,40.95,40.97,40.87,40.88,18785.0,35.1379,35.1551,35.0693,35.0778,18785.0
2020-05-04 14:10:00,40.88,40.98,40.88,40.95,16085.0,35.0778,35.1636,35.0778,35.1379,16085.0
2020-05-04 14:20:00,40.94,40.96,40.92,40.92,15003.0,35.1293,35.1465,35.1122,35.1122,15003.0
2020-05-04 14:30:00,40.92,40.96,40.81,40.83,21425.0,35.1122,35.1465,35.0178,35.0349,21425.0
2020-05-04 14:40:00,40.81,40.97,40.81,40.97,21514.0,35.0178,35.1551,35.0178,35.1551,21514.0
2020-05-04 14:50:00,40.98,41.15,40.98,41.11,34812.0,35.1636,35.3095,35.1636,35.2752,34812.0
2020-05-04 15:00:00,41.11,41.11,41.04,41.05,30598.0,35.2752,35.2752,35.2151,35.2237,30598.0
2020-05-04 15:10:00,41.06,41.23,41.06,41.22,43358.0,35.2323,35.3782,35.2323,35.3696,43358.0
2020-05-04 15:20:00,41.23,41.26,41.15,41.21,35678.0,35.3782,35.4039,35.3095,35.361,35678.0
2020-05-04 15:30:00,41.22,41.26,41.18,41.25,44489.0,35.3696,35.4039,35.3353,35.3953,44489.0
2020-05-04 15:40:00,41.26,41.32,41.25,41.28,33801.0,35.4039,35.4554,35.3953,35.4211,33801.0
2020-05-04 15:50:00,41.28,41.4,41.2,41.4,123424.0,35.4211,35.524,35.3524,35.524,123424.0
2020-05-05 09:30:00,41.63,41.74,41.42,41.71,38263.0,35.7214,35.8158,35.5412,35.79,38263.0
2020-05-05 09:40:00,41.71,41.82,41.6,41.81,42466.0,35.79,35.8844,35.6957,35.8758,42466.0
2020-05-05 09:50:00,41.81,41.81,41.68,41.75,34991.0,35.8758,35.8758,35.7643,35.8244,34991.0
2020-05-05 10:00:00,41.75,41.89,41.74,41.86,32380.0,35.8244,35.9445,35.8158,35.9187,32380.0
2020-05-05 10:10:00,41.86,41.87,41.73,41.81,19444.0,35.9187,35.9273,35.8072,35.8758,19444.0
2020-05-05 10:20:00,41.84,41.84,41.67,41.67,17180.0,35.9016,35.9016,35.7557,35.7557,17180.0
2020-05-05 10:30:00,41.67,41.71,41.63,41.69,22722.0,35.7557,35.79,35.7214,35.7729,22722.0
2020-05-05 10:40:00,41.69,41.77,41.63,41.63,25185.0,35.7729,35.8415,35.7214,35.7214,25185.0
2020-05-05 10:50:00,41.63,41.65,41.57,41.58,22100.0,35.7214,35.7386,35.6699,35.6785,22100.0
2020-05-05 11:00:00,41.59,41.66,41.55,41.63,27051.0,35.6871,35.7471,35.6527,35.7214,27051.0
2020-05-05 11:10:00,41.62,41.64,41.57,41.6,21795.0,35.7128,35.73,35.6699,35.6957,21795.0
2020-05-05 11:20:00,41.62,41.72,41.62,41.67,23480.0,35.7128,35.7986,35.7128,35.7557,23480.0
2020-05-05 11:30:00,41.67,41.69,41.58,41.59,13780.0,35.7557,35.7729,35.6785,35.6871,13780.0
2020-05-05 11:40:00,41.6,41.63,41.59,41.63,17434.0,35.6957,35.7214,35.6871,35.7214,17434.0
2020-05-05 11:50:00,41.62,41.63,41.53,41.54,41619.0,35.7128,35.7214,35.6356,35.6442,41619.0
2020-05-05 12:00:00,41.55,41.63,41.55,41.6,26208.0,35.6527,35.7214,35.6527,35.6957,26208.0
2020-05-05 12:10:00,41.59,41.62,41.57,41.57,20227.0,35.6871,35.7128,35.6699,35.6699,20227.0
2020-05-05 12:20:00,41.57,41.58,41.52,41.53,32051.0,35.6699,35.6785,35.627,35.6356,32051.0
2020-05-05 12:30:00,41.53,41.54,41.46,41.5,24143.0,35.6356,35.6442,35.5755,35.6098,24143.0
2020-05-05 12:40:00,41.49,41.5,41.44,41.48,9092.0,35.6013,35.6098,35.5584,35.5927,9092.0
2020-05-05 12:50:00,41.49,41.53,41.47,41.53,22831.0,35.6013,35.6356,35.5841,35.6356,22831.0
2020-05-05 13:00:00,41.53,41.53,41.44,41.48,17917.0,35.6356,35.6356,35.5584,35.5927,17917.0
2020-05-05 13:10:00,41.48,41.56,41.46,41.56,18483.0,35.5927,35.6613,35.5755,35.6613,18483.0
2020-05-05 13:20:00,41.56,41.59,41.52,41.58,14593.0,35.6613,35.6871,35.627,35.6785,14593.0
2020-05-05 13:30:00,41.59,41.74,41.59,41.74,12436.0,35.6871,35.8158,35.6871,35.8158,12436.0
2020-05-05 13:40:00,41.74,41.78,41.74,41.76,6089.0,35.8158,35.8501,35.8158,35.8329,6089.0
2020-05-05 13:50:00,41.76,41.81,41.76,41.8,12718.0,35.8329,35.8758,35.8329,35.8673,12718.0
2020-05-05 14:00:00,41.79,41.79,41.74,41.78,12895.0,35.8587,35.8587,35.8158,35.8501,12895.0
2020-05-05 14:10:00,41.78,41.85,41.76,41.85,15366.0,35.8501,35.9102,35.8329,35.9102,15366.0
2020-05-05 14:20:00,41.85,41.85,41.81,41.83,15744.0,35.9102,35.9102,35.8758,35.893,15744.0
2020-05-05 14:30:00,41.83,41.83,41.76,41.76,18437.0,35.893,35.893,35.8329,35.8329,18437.0
2020-05-05 14:40:00,41.76,41.85,41.73,41.85,15539.0,35.8329,35.9102,35.8072,35.9102,15539.0
2020-05-05 14:50:00,41.85,41.92,41.85,41.89,17807.0,35.9102,35.9702,35.9102,35.9445,17807.0
2020-05-05 15:00:00,41.88,41.9,41.86,41.9,20678.0,35.9359,35.9531,35.9187,35.9531,20678.0
2020-05-05 15:10:00,41.9,41.92,41.71,41.71,26873.0,35.9531,35.9702,35.79,35.79,26873.0
2020-05-05 15:20:00,41.71,41.75,41.56,41.59,32792.0,35.79,35.8244,35.6613,35.6871,32792.0
2020-05-05 15:30:00,41.6,41.62,41.43,41.48,35331.0,35.6957,35.7128,35.5498,35.5927,35331.0
2020-05-05 15:40:00,41.46,41.49,41.39,41.49,46475.0,35.5755,35.6013,35.5155,35.6013,46475.0
2020-05-05 15:50:00,41.49,41.58,41.41,41.46,83097.0,35.6013,35.6785,35.5326,35.5755,83097.0
2020-05-06 09:30:00,41.56,41.6,41.26,41.5,60661.0,35.6613,35.6957,35.4039,35.6098,60661.0
2020-05-06 09:40:00,41.49,41.61,41.38,41.38,58318.0,35.6013,35.7042,35.5069,35.5069,58318.0
2020-05-06 09:50:00,41.37,41.49,41.29,41.37,64888.0,35.4983,35.6013,35.4297,35.4983,64888.0
2020-05-06 10:00:00,41.37,41.41,41.05,41.05,57289.0,35.4983,35.5326,35.2237,35.2237,57289.0
2020-05-06 10:10:00,41.06,41.13,40.97,41.13,48198.0,35.2323,35.2924,35.1551,35.2924,48198.0
2020-05-06 10:20:00,41.13,41.14,41.03,41.11,26371.0,35.2924,35.3009,35.2066,35.2752,26371.0
2020-05-06 10:30:00,41.12,41.26,41.12,41.19,25105.0,35.2838,35.4039,35.2838,35.3438,25105.0
2020-05-06 10:40:00,41.19,41.44,41.17,41.4,35848.0,35.3438,35.5584,35.3267,35.524,35848.0
2020-05-06 10:50:00,41.4,41.45,41.38,41.38,22816.0,35.524,35.5669,35.5069,35.5069,22816.0
2020-05-06 11:00:00,41.38,41.47,41.38,41.44,20287.0,35.5069,35.5841,35.5069,35.5584,20287.0
2020-05-06 11:10:00,41.46,41.5,41.35,41.37,29676.0,35.5755,35.6098,35.4811,35.4983,29676.0
2020-05-06 11:20:00,41.37,41.39,41.21,41.33,25571.0,35.4983,35.5155,35.361,35.464,25571.0
2020-05-06 11:30:00,41.33,41.53,41.32,41.52,18950.0,35.464,35.6356,35.4554,35.627,18950.0
2020-05-06 11:40:00,41.53,41.56,41.46,41.48,14096.0,35.6356,35.6613,35.5755,35.5927,14096.0
2020-05-06 11:50:00,41.47,41.47,41.38,41.45,18160.0,35.5841,35.5841,35.5069,35.5669,18160.0
2020-05-06 12:00:00,41.46,41.55,41.45,41.51,11580.0,35.5755,35.6527,35.5669,35.6184,11580.0
2020-05-06 12:10:00,41.5,41.6,41.5,41.58,18295.0,35.6098,35.6957,35.6098,35.6785,18295.0
2020-05-06 12:20:00,41.57,41.59,41.53,41.53,12531.0,35.6699,35.6871,35.6356,35.6356,12531.0
2020-05-06 12:30:00,41.54,41.56,41.49,41.53,15099.0,35.6442,35.6613,35.6013,35.6356,15099.0
2020-05-06 12:40:00,41.53,41.53,41.47,41.52,15196.0,35.6356,35.6356,35.5841,35.627,15196.0
2020-05-06 12:50:00,41.51,41.55,41.45,41.45,24151.0,35.6184,35.6527,35.5669,35.5669,24151.0
2020-05-06 13:00:00,41.46,41.48,41.4,41.42,15567.0,35.5755,35.5927,35.524,35.5412,15567.0
2020-05-06 13:10:00,41.42,41.53,41.38,41.53,20347.0,35.5412,35.6356,35.5069,35.6356,20347.0
2020-05-06 13:20:00,41.55,41.6,41.47,41.6,15205.0,35.6527,35.6957,35.5841,35.6957,15205.0
2020-05-06 13:30:00,41.6,41.68,41.6,41.66,14798.0,35.6957,35.7643,35.6957,35.7471,14798.0
2020-05-06 13:40:00,41.65,41.67,41.6,41.62,11511.0,35.7386,35.7557,35.6957,35.7128,11511.0
2020-05-06 13:50:00,41.62,41.64,41.58,41.59,13829.0,35.7128,35.73,35.6785,35.6871,13829.0
2020-05-06 14:00:00,41.58,41.58,41.52,41.53,21149.0,35.6785,35.6785,35.627,35.6356,21149.0
2020-05-06 14:10:00,41.54,41.55,41.45,41.51,17278.0,35.6442,35.6527,35.5669,35.6184,17278.0
2020-05-06 14:20:00,41.5,41.56,41.46,41.46,18743.0,35.6098,35.6613,35.5755,35.5755,18743.0
2020-05-06 14:30:00,41.45,41.49,41.41,41.43,19022.0,35.5669,35.6013,35.5326,35.5498,19022.0
2020-05-06 14:40:00,41.43,41.53,41.4,41.53,15989.0,35.5498,35.6356,35.524,35.6356,15989.0
2020-05-06 14:50:00,41.52,41.54,41.42,41.42,10724.0,35.627,35.6442,35.5412,35.5412,10724.0
2020-05-06 15:00:00,41.43,41.45,41.38,41.45,19840.0,35.5498,35.5669,35.5069,35.5669,19840.0
2020-05-06 15:10:00,41.44,41.46,41.35,41.38,29872.0,35.5584,35.5755,35.4811,35.5069,29872.0
2020-05-06 15:20:00,41.38,41.41,41.37,41.4,42044.0,35.5069,35.5326,35.4983,35.524,42044.0
2020-05-06 15:30:00,41.39,41.39,41.18,41.24,43419.0,35.5155,35.5155,35.3353,35.3867,43419.0
2020-05-06 15:40:00,41.24,41.28,41.16,41.17,36866.0,35.3867,35.4211,35.3181,35.3267,36866.0
2020-05-06 15:50:00,41.14,41.28,41.1,41.14,79732.0,35.3009,35.4211,35.2666,35.3009,79732.0
2020-05-07 09:30:00,41.6,41.74,41.37,41.46,59401.0,35.6957,35.8158,35.4983,35.5755,59401.0
2020-05-07 09:40:00,41.46,41.58,41.44,41.51,35050.0,35.5755,35.6785,35.5584,35.6184,35050.0
2020-05-07 09:50:00,41.51,41.65,41.46,41.59,43050.0,35.6184,35.7386,35.5755,35.6871,43050.0
2020-05-07 10:00:00,41.58,41.58,41.44,41.46,42249.0,35.6785,35.6785,35.5584,35.5755,42249.0
2020-05-07 10:10:00,41.46,41.51,41.36,41.38,36262.0,35.5755,35.6184,35.4897,35.5069,36262.0
2020-05-07 10:20:00,41.38,41.52,41.38,41.49,37042.0,35.5069,35.627,35.5069,35.6013,37042.0
2020-05-07 10:30:00,41.49,41.53,41.45,41.47,27934.0,35.6013,35.6356,35.5669,35.5841,27934.0
2020-05-07 10:40:00,41.48,41.55,41.39,41.39,31988.0,35.5927,35.6527,35.5155,35.5155,31988.0
2020-05-07 10:50:00,41.39,41.5,41.38,41.47,20884.0,35.5155,35.6098,35.5069,35.5841,20884.0
2020-05-07 11:00:00,41.47,41.51,41.47,41.49,17135.0,35.5841,35.6184,35.5841,35.6013,17135.0
2020-05-07 11:10:00,41.49,41.58,41.49,41.57,46553.0,35.6013,35.6785,35.6013,35.6699,46553.0
2020-05-07 11:20:00,41.57,41.58,41.52,41.56,31961.0,35.6699,35.6785,35.627,35.6613,31961.0
2020-05-07 11:30:00,41.57,41.61,41.49,41.49,45879.0,35.6699,35.7042,35.6013,35.6013,45879.0
2020-05-07 11:40:00,41.49,41.76,41.49,41.68,46774.0,35.6013,35.8329,35.6013,35.7643,46774.0
2020-05-07 11:50:00,41.67,41.67,41.6,41.6,22636.0,35.7557,35.7557,35.6957,35.6957,22636.0
2020-05-07 12:00:00,41.61,41.65,41.58,41.62,35016.0,35.7042,35.7386,35.6785,35.7128,35016.0
2020-05-07 12:10:00,41.62,41.68,41.59,41.65,17862.0,35.7128,35.7643,35.6871,35.7386,17862.0
2020-05-07 12:20:00,41.65,41.7,41.63,41.67,22500.0,35.7386,35.7815,35.7214,35.7557,22500.0
2020-05-07 12:30:00,41.66,41.67,41.52,41.58,23708.0,35.7471,35.7557,35.627,35.6785,23708.0
2020-05-07 12:40:00,41.57,41.6,41.51,41.55,27344.0,35.6699,35.6957,35.6184,35.6527,27344.0
2020-05-07 12:50:00,41.57,41.69,41.51,41.69,31507.0,35.6699,35.7729,35.6184,35.7729,31507.0
2020-05-07 13:00:00,41.69,41.71,41.61,41.62,30198.0,35.7729,35.79,35.7042,35.7128,30198.0
2020-05-07 13:10:00,41.62,41.65,41.59,41.59,26718.0,35.7128,35.7386,35.6871,35.6871,26718.0
2020-05-07 13:20:00,41.59,41.6,41.58,41.58,27819.0,35.6871,35.6957,35.6785,35.6785,27819.0
2020-05-07 13:30:00,41.59,41.6,41.54,41.54,42283.0,35.6871,35.6957,35.6442,35.6442,42283.0
2020-05-07 13:40:00,41.55,41.57,41.51,41.54,22508.0,35.6527,35.6699,35.6184,35.6442,22508.0
2020-05-07 13:50:00,41.54,41.54,41.4,41.42,42759.0,35.6442,35.6442,35.524,35.5412,42759.0
2020-05-07 14:00:00,41.42,41.44,41.35,41.43,44838.0,35.5412,35.5584,35.4811,35.5498,44838.0
2020-05-07 14:10:00,41.42,41.52,41.42,41.47,19948.0,35.5412,35.627,35.5412,35.5841,19948.0
2020-05-07 14:20:00,41.47,41.47,41.31,41.33,44098.0,35.5841,35.5841,35.4468,35.464,44098.0
2020-05-07 14:30:00,41.34,41.35,41.29,41.35,27750.0,35.4726,35.4811,35.4297,35.4811,27750.0
2020-05-07 14:40:00,41.34,41.34,41.22,41.28,52847.0,35.4726,35.4726,35.3696,35.4211,52847.0
2020-05-07 14:50:00,41.28,41.38,41.25,41.36,27263.0,35.4211,35.5069,35.3953,35.4897,27263.0
2020-05-07 15:00:00,41.35,41.37,41.26,41.37,40136.0,35.4811,35.4983,35.4039,35.4983,40136.0
2020-05-07 15:10:00,41.37,41.4,41.22,41.25,35291.0,35.4983,35.524,35.3696,35.3953,35291.0
2020-05-07 15:20:00,41.25,41.41,41.25,41.41,24708.0,35.3953,35.5326,35.3953,35.5326,24708.0
2020-05-07 15:30:00,41.42,41.43,41.28,41.37,49378.0,35.5412,35.5498,35.4211,35.4983,49378.0
2020-05-07 15:40:00,41.36,41.42,41.31,41.36,48930.0,35.4897,35.5412,35.4468,35.4897,48930.0
2020-05-07 15:50:00,41.36,41.43,41.28,41.36,137599.0,35.4897,35.5498,35.4211,35.4897,137599.0
2020-05-08 09:30:00,42.04,42.08,41.71,41.71,98488.0,36.0732,36.1075,35.79,35.79,98488.0
2020-05-08 09:40:00,41.72,41.95,41.72,41.88,59878.0,35.7986,35.996,35.7986,35.9359,59878.0
2020-05-08 09:50:00,41.88,41.9,41.78,41.82,27590.0,35.9359,35.9531,35.8501,35.8844,27590.0
2020-05-08 10:00:00,41.84,41.9,41.76,41.77,30230.0,35.9016,35.9531,35.8329,35.8415,30230.0
2020-05-08 10:10:00,41.77,41.84,41.77,41.83,42251.0,35.8415,35.9016,35.8415,35.893,42251.0
2020-05-08 10:20:00,41.83,41.96,41.8,41.94,44185.0,35.893,36.0046,35.8673,35.9874,44185.0
2020-05-08 10:30:00,41.94,42.09,41.91,42.05,50808.0,35.9874,36.1161,35.9617,36.0818,50808.0
2020-05-08 10:40:00,42.04,42.05,41.86,41.96,34112.0,36.0732,36.0818,35.9187,36.0046,34112.0
2020-05-08 10:50:00,41.96,42.01,41.95,42.0,18246.0,36.0046,36.0475,35.996,36.0389,18246.0
2020-05-08 11:00:00,41.99,42.04,41.87,42.04,29622.0,36.0303,36.0732,35.9273,36.0732,29622.0
2020-05-08 11:10:00,42.03,42.11,42.03,42.09,35898.0,36.0646,36.1333,36.0646,36.1161,35898.0
2020-05-08 11:20:00,42.08,42.14,42.03,42.14,38944.0,36.1075,36.159,36.0646,36.159,38944.0
2020-05-08 11:30:00,42.13,42.16,42.1,42.1,47840.0,36.1504,36.1762,36.1247,36.1247,47840.0
2020-05-08 11:40:00,42.1,42.18,42.08,42.12,46213.0,36.1247,36.1933,36.1075,36.1418,46213.0
2020-05-08 11:50:00,42.12,42.17,42.11,42.16,23658.0,36.1418,36.1848,36.1333,36.1762,23658.0
2020-05-08 12:00:00,42.17,42.35,42.17,42.31,49177.0,36.1848,36.3392,36.1848,36.3049,49177.0
2020-05-08 12:10:00,42.33,42.38,42.32,42.37,35062.0,36.322,36.3649,36.3135,36.3564,35062.0
2020-05-08 12:20:00,42.38,42.44,42.37,42.4,27906.0,36.3649,36.4164,36.3564,36.3821,27906.0
2020-05-08 12:30:00,42.4,42.46,42.4,42.45,26351.0,36.3821,36.4336,36.3821,36.425,26351.0
2020-05-08 12:40:00,42.44,42.49,42.44,42.48,26897.0,36.4164,36.4593,36.4164,36.4508,26897.0
2020-05-08 12:50:00,42.48,42.56,42.48,42.54,25933.0,36.4508,36.5194,36.4508,36.5022,25933.0
2020-05-08 13:00:00,42.55,42.71,42.55,42.6,62689.0,36.5108,36.6481,36.5108,36.5537,62689.0
2020-05-08 13:10:00,42.6,42.62,42.52,42.56,16025.0,36.5537,36.5709,36.4851,36.5194,16025.0
2020-05-08 13:20:00,42.57,42.58,42.5,42.53,19629.0,36.528,36.5366,36.4679,36.4937,19629.0
2020-05-08 13:30:00,42.53,42.55,42.51,42.54,11956.0,36.4937,36.5108,36.4765,36.5022,11956.0
2020-05-08 13:40:00,42.54,42.56,42.45,42.46,12062.0,36.5022,36.5194,36.425,36.4336,12062.0
2020-05-08 13:50:00,42.46,42.49,42.46,42.49,15906.0,36.4336,36.4593,36.4336,36.4593,15906.0
2020-05-08 14:00:00,42.49,42.51,42.42,42.44,20731.0,36.4593,36.4765,36.3993,36.4164,20731.0
2020-05-08 14:10:00,42.43,42.58,42.43,42.54,19330.0,36.4078,36.5366,36.4078,36.5022,19330.0
2020-05-08 14:20:00,42.56,42.59,42.53,42.58,14978.0,36.5194,36.5451,36.4937,36.5366,14978.0
2020-05-08 14:30:00,42.59,42.6,42.54,42.56,18337.0,36.5451,36.5537,36.5022,36.5194,18337.0
2020-05-08 14:40:00,42.57,42.65,42.56,42.63,23066.0,36.528,36.5966,36.5194,36.5795,23066.0
2020-05-08 14:50:00,42.63,42.69,42.62,42.67,18596.0,36.5795,36.6309,36.5709,36.6138,18596.0
2020-05-08 15:00:00,42.68,42.78,42.67,42.76,22183.0,36.6224,36.7082,36.6138,36.691,22183.0
2020-05-08 15:10:00,42.76,42.79,42.7,42.79,13722.0,36.691,36.7168,36.6395,36.7168,13722.0
2020-05-08 15:20:00,42.78,42.81,42.74,42.78,30940.0,36.7082,36.7339,36.6738,36.7082,30940.0
2020-05-08 15:30:00,42.78,42.88,42.76,42.84,58934.0,36.7082,36.794,36.691,36.7597,58934.0
2020-05-08 15:40:00,42.83,43.0,42.83,42.98,66610.0,36.7511,36.8969,36.7511,36.8798,66610.0
2020-05-08 15:50:00,42.97,43.02,42.8,43.0,229045.0,36.8712,36.9141,36.7253,36.8969,229045.0
2020-05-11 09:30:00,42.8,42.98,42.68,42.97,115480.0,36.7253,36.8798,36.6224,36.8712,115480.0
2020-05-11 09:40:00,42.98,43.12,42.94,42.99,98127.0,36.8798,36.9999,36.8455,36.8884,98127.0
2020-05-11 09:50:00,43.0,43.13,42.99,43.03,51160.0,36.8969,37.0085,36.8884,36.9227,51160.0
2020-05-11 10:00:00,43.01,43.01,42.8,42.8,54574.0,36.9055,36.9055,36.7253,36.7253,54574.0
2020-05-11 10:10:00,42.8,42.87,42.67,42.71,29711.0,36.7253,36.7854,36.6138,36.6481,29711.0
2020-05-11 10:20:00,42.74,42.84,42.71,42.72,25889.0,36.6738,36.7597,36.6481,36.6567,25889.0
2020-05-11 10:30:00,42.71,42.76,42.65,42.67,29940.0,36.6481,36.691,36.5966,36.6138,29940.0
2020-05-11 10:40:00,42.66,42.84,42.61,42.84,63555.0,36.6052,36.7597,36.5623,36.7597,63555.0
2020-05-11 10:50:00,42.85,42.85,42.69,42.69,32369.0,36.7682,36.7682,36.6309,36.6309,32369.0
2020-05-11 11:00:00,42.7,42.83,42.69,42.77,29989.0,36.6395,36.7511,36.6309,36.6996,29989.0
2020-05-11 11:10:00,42.77,42.83,42.72,42.81,27362.0,36.6996,36.7511,36.6567,36.7339,27362.0
2020-05-11 11:20:00,42.82,42.92,42.82,42.91,31827.0,36.7425,36.8283,36.7425,36.8197,31827.0
2020-05-11 11:30:00,42.91,43.04,42.9,43.04,19166.0,36.8197,36.9313,36.8111,36.9313,19166.0
2020-05-11 11:40:00,43.04,43.06,42.97,42.99,39791.0,36.9313,36.9484,36.8712,36.8884,39791.0
2020-05-11 11:50:00,42.99,43.08,42.98,43.07,26523.0,36.8884,36.9656,36.8798,36.957,26523.0
2020-05-11 12:00:00,43.08,43.16,43.03,43.12,23542.0,36.9656,37.0342,36.9227,36.9999,23542.0
2020-05-11 12:10:00,43.12,43.17,43.04,43.15,31433.0,36.9999,37.0428,36.9313,37.0257,31433.0
2020-05-11 12:20:00,43.15,43.28,43.14,43.28,34784.0,37.0257,37.1372,37.0171,37.1372,34784.0
2020-05-11 12:30:00,43.28,43.39,43.26,43.39,27152.0,37.1372,37.2316,37.12,37.2316,27152.0
2020-05-11 12:40:00,43.4,43.42,43.3,43.33,23634.0,37.2402,37.2573,37.1544,37.1801,23634.0
2020-05-11 12:50:00,43.33,43.42,43.3,43.41,24453.0,37.1801,37.2573,37.1544,37.2488,24453.0
2020-05-11 13:00:00,43.41,43.53,43.38,43.53,69346.0,37.2488,37.3517,37.223,37.3517,69346.0
2020-05-11 13:10:00,43.53,43.53,43.48,43.51,19346.0,37.3517,37.3517,37.3088,37.3346,19346.0
2020-05-11 13:20:00,43.51,43.54,43.46,43.53,17203.0,37.3346,37.3603,37.2917,37.3517,17203.0
2020-05-11 13:30:00,43.53,43.64,43.53,43.62,26345.0,37.3517,37.4461,37.3517,37.429,26345.0
2020-05-11 13:40:00,43.61,43.63,43.46,43.52,22860.0,37.4204,37.4375,37.2917,37.3431,22860.0
2020-05-11 13:50:00,43.52,43.58,43.5,43.51,16721.0,37.3431,37.3946,37.326,37.3346,16721.0
2020-05-11 14:00:00,43.51,43.53,43.34,43.39,24709.0,37.3346,37.3517,37.1887,37.2316,24709.0
2020-05-11 14:10:00,43.37,43.38,43.31,43.38,15979.0,37.2144,37.223,37.1629,37.223,15979.0
2020-05-11 14:20:00,43.38,43.42,43.32,43.35,31145.0,37.223,37.2573,37.1715,37.1973,31145.0
2020-05-11 14:30:00,43.34,43.46,43.34,43.45,18950.0,37.1887,37.2917,37.1887,37.2831,18950.0
2020-05-11 14:40:00,43.44,43.47,43.39,43.46,15321.0,37.2745,37.3002,37.2316,37.2917,15321.0
2020-05-11 14:50:00,43.47,43.53,43.47,43.5,14823.0,37.3002,37.3517,37.3002,37.326,14823.0
2020-05-11 15:00:00,43.51,43.6,43.51,43.6,21508.0,37.3346,37.4118,37.3346,37.4118,21508.0
2020-05-11 15:10:00,43.6,43.64,43.51,43.54,32222.0,37.4118,37.4461,37.3346,37.3603,32222.0
2020-05-11 15:20:00,43.53,43.55,43.45,43.51,27588.0,37.3517,37.3689,37.2831,37.3346,27588.0
2020-05-11 15:30:00,43.5,43.53,43.42,43.49,52627.0,37.326,37.3517,37.2573,37.3174,52627.0
2020-05-11 15:40:00,43.5,43.58,43.48,43.56,66484.0,37.326,37.3946,37.3088,37.3775,66484.0
2020-05-11 15:50:00,43.56,43.63,43.29,43.29,242074.0,37.3775,37.4375,37.1458,37.1458,242074.0
2020-05-12 09:30:00,43.93,44.29,43.72,43.78,89652.0,37.695,38.0039,37.5148,37.5662,89652.0
2020-05-12 09:40:00,43.79,43.91,43.71,43.76,60690.0,37.5748,37.6778,37.5062,37.5491,60690.0
2020-05-12 09:50:00,43.76,43.94,43.62,43.94,56870.0,37.5491,37.7035,37.429,37.7035,56870.0
2020-05-12 10:00:00,43.94,43.97,43.83,43.92,41861.0,37.7035,37.7293,37.6091,37.6864,41861.0
2020-05-12 10:10:00,43.91,44.12,43.87,44.01,38976.0,37.6778,37.858,37.6435,37.7636,38976.0
2020-05-12 10:20:00,44.01,44.14,43.97,44.05,31167.0,37.7636,37.8751,37.7293,37.7979,31167.0
2020-05-12 10:30:00,44.04,44.16,44.01,44.01,31608.0,37.7893,37.8923,37.7636,37.7636,31608.0
2020-05-12 10:40:00,44.01,44.07,43.9,43.92,67174.0,37.7636,37.8151,37.6692,37.6864,67174.0
2020-05-12 10:50:00,43.92,44.03,43.87,43.99,47126.0,37.6864,37.7808,37.6435,37.7464,47126.0
2020-05-12 11:00:00,43.99,44.08,43.92,44.08,30654.0,37.7464,37.8237,37.6864,37.8237,30654.0
2020-05-12 11:10:00,44.08,44.13,44.02,44.05,20188.0,37.8237,37.8666,37.7722,37.7979,20188.0
2020-05-12 11:20:00,44.05,44.05,43.9,43.92,25540.0,37.7979,37.7979,37.6692,37.6864,25540.0
2020-05-12 11:30:00,43.93,43.99,43.86,43.9,23549.0,37.695,37.7464,37.6349,37.6692,23549.0
2020-05-12 11:40:00,43.9,43.9,43.76,43.81,22651.0,37.6692,37.6692,37.5491,37.592,22651.0
2020-05-12 11:50:00,43.8,43.93,43.76,43.9,32329.0,37.5834,37.695,37.5491,37.6692,32329.0
2020-05-12 12:00:00,43.91,43.94,43.85,43.9,22700.0,37.6778,37.7035,37.6263,37.6692,22700.0
2020-05-12 12:10:00,43.9,43.92,43.81,43.87,24770.0,37.6692,37.6864,37.592,37.6435,24770.0
2020-05-12 12:20:00,43.87,43.98,43.85,43.96,24789.0,37.6435,37.7379,37.6263,37.7207,24789.0
2020-05-12 12:30:00,43.95,43.99,43.89,43.96,23877.0,37.7121,37.7464,37.6606,37.7207,23877.0
2020-05-12 12:40:00,43.97,43.97,43.91,43.92,19250.0,37.7293,37.7293,37.6778,37.6864,19250.0
2020-05-12 12:50:00,43.92,43.93,43.85,43.91,17217.0,37.6864,37.695,37.6263,37.6778,17217.0
2020-05-12 13:00:00,43.92,43.92,43.82,43.85,21828.0,37.6864,37.6864,37.6006,37.6263,21828.0
2020-05-12 13:10:00,43.85,43.85,43.71,43.72,27164.0,37.6263,37.6263,37.5062,37.5148,27164.0
2020-05-12 13:20:00,43.7,43.7,43.59,43.65,22141.0,37.4976,37.4976,37.4032,37.4547,22141.0
2020-05-12 13:30:00,43.65,43.68,43.64,43.67,20548.0,37.4547,37.4804,37.4461,37.4719,20548.0
2020-05-12 13:40:00,43.66,43.72,43.63,43.7,22003.0,37.4633,37.5148,37.4375,37.4976,22003.0
2020-05-12 13:50:00,43.71,43.86,43.69,43.86,37131.0,37.5062,37.6349,37.489,37.6349,37131.0
2020-05-12 14:00:00,43.85,43.86,43.76,43.78,42907.0,37.6263,37.6349,37.5491,37.5662,42907.0
2020-05-12 14:10:00,43.78,43.81,43.72,43.75,33368.0,37.5662,37.592,37.5148,37.5405,33368.0
2020-05-12 14:20:00,43.75,43.85,43.75,43.85,28033.0,37.5405,37.6263,37.5405,37.6263,28033.0
2020-05-12 14:30:00,43.85,43.93,43.82,43.91,41315.0,37.6263,37.695,37.6006,37.6778,41315.0
2020-05-12 14:40:00,43.91,43.93,43.76,43.86,33751.0,37.6778,37.695,37.5491,37.6349,33751.0
2020-05-12 14:50:00,43.86,43.94,43.84,43.89,44178.0,37.6349,37.7035,37.6177,37.6606,44178.0
2020-05-12 15:00:00,43.88,43.9,43.84,43.87,26469.0,37.652,37.6692,37.6177,37.6435,26469.0
2020-05-12 15:10:00,43.86,43.86,43.73,43.74,43765.0,37.6349,37.6349,37.5233,37.5319,43765.0
2020-05-12 15:20:00,43.74,43.76,43.67,43.7,52057.0,37.5319,37.5491,37.4719,37.4976,52057.0
2020-05-12 15:30:00,43.7,43.74,43.6,43.63,70899.0,37.4976,37.5319,37.4118,37.4375,70899.0
2020-05-12 15:40:00,43.62,43.62,43.38,43.45,70183.0,37.429,37.429,37.223,37.2831,70183.0
2020-05-12 15:50:00,43.44,43.45,43.2,43.2,226306.0,37.2745,37.2831,37.0686,37.0686,226306.0
2020-05-13 09:30:00,43.24,43.43,42.96,42.97,86453.0,37.1029,37.2659,36.8626,36.8712,86453.0
2020-05-13 09:40:00,42.97,42.99,42.74,42.9,53454.0,36.8712,36.8884,36.6738,36.8111,53454.0
2020-05-13 09:50:00,42.88,42.95,42.75,42.95,52497.0,36.794,36.854,36.6824,36.854,52497.0
2020-05-13 10:00:00,42.94,43.25,42.94,43.19,53456.0,36.8455,37.1115,36.8455,37.06,53456.0
2020-05-13 10:10:00,43.19,43.3,43.11,43.12,40030.0,37.06,37.1544,36.9913,36.9999,40030.0
2020-05-13 10:20:00,43.12,43.33,43.08,43.3,33756.0,36.9999,37.1801,36.9656,37.1544,33756.0
2020-05-13 10:30:00,43.31,43.56,43.3,43.4,58017.0,37.1629,37.3775,37.1544,37.2402,58017.0
2020-05-13 10:40:00,43.42,43.43,43.29,43.31,22130.0,37.2573,37.2659,37.1458,37.1629,22130.0
2020-05-13 10:50:00,43.3,43.33,43.05,43.11,26022.0,37.1544,37.1801,36.9399,36.9913,26022.0
2020-05-13 11:00:00,43.11,43.12,43.0,43.06,35058.0,36.9913,36.9999,36.8969,36.9484,35058.0
2020-05-13 11:10:00,43.06,43.09,42.92,42.92,21454.0,36.9484,36.9742,36.8283,36.8283,21454.0
2020-05-13 11:20:00,42.91,42.92,42.65,42.75,49644.0,36.8197,36.8283,36.5966,36.6824,49644.0
2020-05-13 11:30:00,42.75,42.78,42.61,42.65,27172.0,36.6824,36.7082,36.5623,36.5966,27172.0
2020-05-13 11:40:00,42.65,42.67,42.38,42.41,38153.0,36.5966,36.6138,36.3649,36.3907,38153.0
2020-05-13 11:50:00,42.42,42.45,42.24,42.35,41221.0,36.3993,36.425,36.2448,36.3392,41221.0
2020-05-13 12:00:00,42.36,42.43,42.19,42.22,56150.0,36.3478,36.4078,36.2019,36.2277,56150.0
2020-05-13 12:10:00,42.23,42.26,41.92,41.92,52313.0,36.2362,36.262,35.9702,35.9702,52313.0
2020-05-13 12:20:00,41.93,42.16,41.93,42.15,37370.0,35.9788,36.1762,35.9788,36.1676,37370.0
2020-05-13 12:30:00,42.15,42.35,42.13,42.32,33336.0,36.1676,36.3392,36.1504,36.3135,33336.0
2020-05-13 12:40:00,42.3,42.34,42.21,42.32,27090.0,36.2963,36.3306,36.2191,36.3135,27090.0
2020-05-13 12:50:00,42.33,42.34,42.16,42.18,35339.0,36.322,36.3306,36.1762,36.1933,35339.0
2020-05-13 13:00:00,42.19,42.2,41.84,41.85,78760.0,36.2019,36.2105,35.9016,35.9102,78760.0
2020-05-13 13:10:00,41.85,42.01,41.85,41.88,52690.0,35.9102,36.0475,35.9102,35.9359,52690.0
2020-05-13 13:20:00,41.89,41.95,41.78,41.9,54090.0,35.9445,35.996,35.8501,35.9531,54090.0
2020-05-13 13:30:00,41.9,41.95,41.82,41.89,24461.0,35.9531,35.996,35.8844,35.9445,24461.0
2020-05-13 13:40:00,41.91,41.97,41.82,41.93,21945.0,35.9617,36.0131,35.8844,35.9788,21945.0
2020-05-13 13:50:00,41.93,41.93,41.79,41.81,30064.0,35.9788,35.9788,35.8587,35.8758,30064.0
2020-05-13 14:00:00,41.8,41.85,41.72,41.84,37384.0,35.8673,35.9102,35.7986,35.9016,37384.0
2020-05-13 14:10:00,41.83,42.03,41.79,41.96,66269.0,35.893,36.0646,35.8587,36.0046,66269.0
2020-05-13 14:20:00,41.96,41.96,41.81,41.83,27845.0,36.0046,36.0046,35.8758,35.893,27845.0
2020-05-13 14:30:00,41.83,41.87,41.81,41.82,28954.0,35.893,35.9273,35.8758,35.8844,28954.0
2020-05-13 14:40:00,41.82,41.87,41.73,41.83,43492.0,35.8844,35.9273,35.8072,35.893,43492.0
2020-05-13 14:50:00,41.83,41.85,41.68,41.68,31065.0,35.893,35.9102,35.7643,35.7643,31065.0
2020-05-13 15:00:00,41.68,41.93,41.67,41.68,47396.0,35.7643,35.9788,35.7557,35.7643,47396.0
2020-05-13 15:10:00,41.68,41.74,41.58,41.66,56343.0,35.7643,35.8158,35.6785,35.7471,56343.0
2020-05-13 15:20:00,41.67,41.69,41.31,41.48,75442.0,35.7557,35.7729,35.4468,35.5927,75442.0
2020-05-13 15:30:00,41.48,41.66,41.43,41.54,74861.0,35.5927,35.7471,35.5498,35.6442,74861.0
2020-05-13 15:40:00,41.55,41.83,41.55,41.81,99721.0,35.6527,35.893,35.6527,35.8758,99721.0
2020-05-13 15:50:00,41.79,42.1,41.78,41.99,229525.0,35.8587,36.1247,35.8501,36.0303,229525.0
2020-05-14 09:30:00,43.5,44.39,43.42,44.31,329623.0,37.326,38.0897,37.2573,38.021,329623.0
2020-05-14 09:40:00,44.31,44.38,44.02,44.33,242766.0,38.021,38.0811,37.7722,38.0382,242766.0
2020-05-14 09:50:00,44.32,44.45,44.06,44.15,174015.0,38.0296,38.1411,37.8065,37.8837,174015.0
2020-05-14 10:00:00,44.15,44.31,43.81,43.96,142291.0,37.8837,38.021,37.592,37.7207,142291.0
2020-05-14 10:10:00,43.97,44.17,43.8,44.11,108782.0,37.7293,37.9009,37.5834,37.8494,108782.0
2020-05-14 10:20:00,44.12,44.25,43.87,43.87,85432.0,37.858,37.9695,37.6435,37.6435,85432.0
2020-05-14 10:30:00,43.87,44.13,43.87,44.08,83206.0,37.6435,37.8666,37.6435,37.8237,83206.0
2020-05-14 10:40:00,44.07,44.21,43.88,44.19,94192.0,37.8151,37.9352,37.652,37.918,94192.0
2020-05-14 10:50:00,44.18,44.29,44.04,44.17,69379.0,37.9095,38.0039,37.7893,37.9009,69379.0
2020-05-14 11:00:00,44.18,44.38,44.07,44.3,54856.0,37.9095,38.0811,37.8151,38.0124,54856.0
2020-05-14 11:10:00,44.32,44.57,44.28,44.45,73359.0,38.0296,38.2441,37.9953,38.1411,73359.0
2020-05-14 11:20:00,44.45,44.46,44.12,44.24,86104.0,38.1411,38.1497,37.858,37.961,86104.0
2020-05-14 11:30:00,44.26,44.42,43.97,43.98,106484.0,37.9781,38.1154,37.7293,37.7379,106484.0
2020-05-14 11:40:00,43.98,44.0,43.79,43.88,94126.0,37.7379,37.755,37.5748,37.652,94126.0
2020-05-14 11:50:00,43.93,44.12,43.87,44.02,56481.0,37.695,37.858,37.6435,37.7722,56481.0
2020-05-14 12:00:00,44.05,44.11,43.89,43.94,31823.0,37.7979,37.8494,37.6606,37.7035,31823.0
2020-05-14 12:10:00,43.93,44.02,43.82,43.82,41631.0,37.695,37.7722,37.6006,37.6006,41631.0
2020-05-14 12:20:00,43.82,44.02,43.82,43.84,33920.0,37.6006,37.7722,37.6006,37.6177,33920.0
2020-05-14 12:30:00,43.86,43.92,43.63,43.65,66475.0,37.6349,37.6864,37.4375,37.4547,66475.0
2020-05-14 12:40:00,43.63,43.68,43.32,43.34,75984.0,37.4375,37.4804,37.1715,37.1887,75984.0
2020-05-14 12:50:00,43.33,43.69,43.26,43.62,55046.0,37.1801,37.489,37.12,37.429,55046.0
2020-05-14 13:00:00,43.63,43.73,43.56,43.65,44235.0,37.4375,37.5233,37.3775,37.4547,44235.0
2020-05-14 13:10:00,43.65,43.75,43.6,43.65,21454.0,37.4547,37.5405,37.4118,37.4547,21454.0
2020-05-14 13:20:00,43.65,43.74,43.6,43.7,27607.0,37.4547,37.5319,37.4118,37.4976,27607.0
2020-05-14 13:30:00,43.71,43.81,43.58,43.65,39758.0,37.5062,37.592,37.3946,37.4547,39758.0
2020-05-14 13:40:00,43.65,43.78,43.59,43.78,27088.0,37.4547,37.5662,37.4032,37.5662,27088.0
2020-05-14 13:50:00,43.78,43.8,43.65,43.76,29563.0,37.5662,37.5834,37.4547,37.5491,29563.0
2020-05-14 14:00:00,43.75,43.75,43.58,43.65,26464.0,37.5405,37.5405,37.3946,37.4547,26464.0
2020-05-14 14:10:00,43.65,43.73,43.58,43.66,34459.0,37.4547,37.5233,37.3946,37.4633,34459.0
2020-05-14 14:20:00,43.68,43.78,43.65,43.77,38151.0,37.4804,37.5662,37.4547,37.5577,38151.0
2020-05-14 14:30:00,43.79,43.8,43.58,43.6,44002.0,37.5748,37.5834,37.3946,37.4118,44002.0
2020-05-14 14:40:00,43.6,43.67,43.56,43.61,36457.0,37.4118,37.4719,37.3775,37.4204,36457.0
2020-05-14 14:50:00,43.6,43.69,43.6,43.65,39803.0,37.4118,37.489,37.4118,37.4547,39803.0
2020-05-14 15:00:00,43.62,43.82,43.6,43.78,46199.0,37.429,37.6006,37.4118,37.5662,46199.0
2020-05-14 15:10:00,43.77,43.82,43.69,43.74,45229.0,37.5577,37.6006,37.489,37.5319,45229.0
2020-05-14 15:20:00,43.75,43.89,43.74,43.82,64597.0,37.5405,37.6606,37.5319,37.6006,64597.0
2020-05-14 15:30:00,43.82,43.86,43.66,43.69,81500.0,37.6006,37.6349,37.4633,37.489,81500.0
2020-05-14 15:40:00,43.69,43.87,43.61,43.86,113368.0,37.489,37.6435,37.4204,37.6349,113368.0
2020-05-14 15:50:00,43.86,43.96,43.77,43.87,279486.0,37.6349,37.7207,37.5577,37.6435,279486.0
2020-05-15 09:30:00,42.9,43.94,42.9,43.83,199315.0,36.8111,37.7035,36.8111,37.6091,199315.0
2020-05-15 09:40:00,43.85,44.0,43.74,43.84,132298.0,37.6263,37.755,37.5319,37.6177,132298.0
2020-05-15 09:50:00,43.87,44.08,43.87,43.91,110173.0,37.6435,37.8237,37.6435,37.6778,110173.0
2020-05-15 10:00:00,43.92,44.13,43.8,44.12,89137.0,37.6864,37.8666,37.5834,37.858,89137.0
2020-05-15 10:10:00,44.12,44.26,44.09,44.09,54048.0,37.858,37.9781,37.8322,37.8322,54048.0
2020-05-15 10:20:00,44.1,44.14,43.86,43.9,49814.0,37.8408,37.8751,37.6349,37.6692,49814.0
2020-05-15 10:30:00,43.91,43.96,43.75,43.81,49999.0,37.6778,37.7207,37.5405,37.592,49999.0
2020-05-15 10:40:00,43.81,43.94,43.77,43.92,29507.0,37.592,37.7035,37.5577,37.6864,29507.0
2020-05-15 10:50:00,43.92,43.94,43.76,43.89,42151.0,37.6864,37.7035,37.5491,37.6606,42151.0
2020-05-15 11:00:00,43.87,43.91,43.76,43.87,42301.0,37.6435,37.6778,37.5491,37.6435,42301.0
2020-05-15 11:10:00,43.88,43.89,43.71,43.78,38080.0,37.652,37.6606,37.5062,37.5662,38080.0
2020-05-15 11:20:00,43.77,43.92,43.71,43.88,41176.0,37.5577,37.6864,37.5062,37.652,41176.0
2020-05-15 11:30:00,43.86,43.94,43.78,43.8,29421.0,37.6349,37.7035,37.5662,37.5834,29421.0
2020-05-15 11:40:00,43.81,43.81,43.69,43.75,27325.0,37.592,37.592,37.489,37.5405,27325.0
2020-05-15 11:50:00,43.75,43.9,43.73,43.9,26411.0,37.5405,37.6692,37.5233,37.6692,26411.0
2020-05-15 12:00:00,43.89,44.07,43.88,44.04,35827.0,37.6606,37.8151,37.652,37.7893,35827.0
2020-05-15 12:10:00,44.03,44.06,43.95,44.0,20938.0,37.7808,37.8065,37.7121,37.755,20938.0
2020-05-15 12:20:00,44.02,44.1,43.98,44.02,21565.0,37.7722,37.8408,37.7379,37.7722,21565.0
2020-05-15 12:30:00,44.03,44.1,44.01,44.08,23918.0,37.7808,37.8408,37.7636,37.8237,23918.0
2020-05-15 12:40:00,44.09,44.13,43.94,44.0,28003.0,37.8322,37.8666,37.7035,37.755,28003.0
2020-05-15 12:50:00,43.99,44.03,43.91,43.99,24529.0,37.7464,37.7808,37.6778,37.7464,24529.0
2020-05-15 13:00:00,43.99,44.15,43.99,44.11,21086.0,37.7464,37.8837,37.7464,37.8494,21086.0
2020-05-15 13:10:00,44.12,44.2,44.12,44.16,19535.0,37.858,37.9266,37.858,37.8923,19535.0
2020-05-15 13:20:00,44.17,44.17,44.07,44.12,10562.0,37.9009,37.9009,37.8151,37.858,10562.0
2020-05-15 13:30:00,44.1,44.11,44.0,44.05,24351.0,37.8408,37.8494,37.755,37.7979,24351.0
2020-05-15 13:40:00,44.04,44.04,43.85,43.9,37960.0,37.7893,37.7893,37.6263,37.6692,37960.0
2020-05-15 13:50:00,43.88,44.08,43.87,44.08,13140.0,37.652,37.8237,37.6435,37.8237,13140.0
2020-05-15 14:00:00,44.08,44.19,44.06,44.17,26964.0,37.8237,37.918,37.8065,37.9009,26964.0
2020-05-15 14:10:00,44.18,44.21,44.14,44.18,30722.0,37.9095,37.9352,37.8751,37.9095,30722.0
2020-05-15 14:20:00,44.19,44.27,44.15,44.25,49624.0,37.918,37.9867,37.8837,37.9695,49624.0
2020-05-15 14:30:00,44.26,44.26,44.06,44.11,46321.0,37.9781,37.9781,37.8065,37.8494,46321.0
2020-05-15 14:40:00,44.12,44.16,44.06,44.14,28687.0,37.858,37.8923,37.8065,37.8751,28687.0
2020-05-15 14:50:00,44.14,44.18,43.97,43.97,28228.0,37.8751,37.9095,37.7293,37.7293,28228.0
2020-05-15 15:00:00,43.99,44.08,43.94,44.02,36273.0,37.7464,37.8237,37.7035,37.7722,36273.0
2020-05-15 15:10:00,44.01,44.01,43.9,43.94,22156.0,37.7636,37.7636,37.6692,37.7035,22156.0
2020-05-15 15:20:00,43.96,44.0,43.88,43.92,32238.0,37.7207,37.755,37.652,37.6864,32238.0
2020-05-15 15:30:00,43.92,44.05,43.9,43.9,50617.0,37.6864,37.7979,37.6692,37.6692,50617.0
2020-05-15 15:40:00,43.9,43.94,43.78,43.94,65777.0,37.6692,37.7035,37.5662,37.7035,65777.0
2020-05-15 15:50:00,43.93,44.38,43.83,44.28,237100.0,37.695,38.0811,37.6091,37.9953,237100.0
2020-05-18 09:30:00,45.1,45.23,44.78,44.89,62503.0,38.6989,38.8104,38.4243,38.5187,62503.0
2020-05-18 09:40:00,44.89,45.13,44.65,44.66,76837.0,38.5187,38.7246,38.3128,38.3213,76837.0
2020-05-18 09:50:00,44.67,44.73,44.41,44.41,44578.0,38.3299,38.3814,38.1068,38.1068,44578.0
2020-05-18 10:00:00,44.4,44.63,44.33,44.6,63182.0,38.0982,38.2956,38.0382,38.2699,63182.0
2020-05-18 10:10:00,44.6,44.71,44.53,44.56,57744.0,38.2699,38.3642,38.2098,38.2355,57744.0
2020-05-18 10:20:00,44.57,44.79,44.57,44.74,50736.0,38.2441,38.4329,38.2441,38.39,50736.0
2020-05-18 10:30:00,44.73,44.96,44.73,44.96,45807.0,38.3814,38.5788,38.3814,38.5788,45807.0
2020-05-18 10:40:00,44.96,44.97,44.88,44.96,32495.0,38.5788,38.5873,38.5101,38.5788,32495.0
2020-05-18 10:50:00,44.96,44.98,44.9,44.97,25095.0,38.5788,38.5959,38.5273,38.5873,25095.0
2020-05-18 11:00:00,44.98,45.02,44.92,44.98,50133.0,38.5959,38.6302,38.5444,38.5959,50133.0
2020-05-18 11:10:00,44.99,44.99,44.92,44.99,28301.0,38.6045,38.6045,38.5444,38.6045,28301.0
2020-05-18 11:20:00,44.99,45.13,44.99,45.03,62970.0,38.6045,38.7246,38.6045,38.6388,62970.0
2020-05-18 11:30:00,45.03,45.03,44.88,44.9,39235.0,38.6388,38.6388,38.5101,38.5273,39235.0
2020-05-18 11:40:00,44.9,44.93,44.73,44.79,99475.0,38.5273,38.553,38.3814,38.4329,99475.0
2020-05-18 11:50:00,44.78,44.98,44.74,44.98,23616.0,38.4243,38.5959,38.39,38.5959,23616.0
2020-05-18 12:00:00,44.97,45.02,44.94,44.99,21483.0,38.5873,38.6302,38.5616,38.6045,21483.0
2020-05-18 12:10:00,44.98,45.0,44.95,44.96,16790.0,38.5959,38.6131,38.5702,38.5788,16790.0
2020-05-18 12:20:00,44.95,45.04,44.94,45.03,22075.0,38.5702,38.6474,38.5616,38.6388,22075.0
2020-05-18 12:30:00,45.04,45.06,45.0,45.04,15442.0,38.6474,38.6646,38.6131,38.6474,15442.0
2020-05-18 12:40:00,45.05,45.06,44.97,45.04,24436.0,38.656,38.6646,38.5873,38.6474,24436.0
2020-05-18 12:50:00,45.05,45.07,44.99,45.01,18210.0,38.656,38.6731,38.6045,38.6217,18210.0
2020-05-18 13:00:00,45.02,45.14,45.02,45.12,29241.0,38.6302,38.7332,38.6302,38.7161,29241.0
2020-05-18 13:10:00,45.11,45.21,45.1,45.21,37459.0,38.7075,38.7933,38.6989,38.7933,37459.0
2020-05-18 13:20:00,45.21,45.24,45.16,45.24,28397.0,38.7933,38.819,38.7504,38.819,28397.0
2020-05-18 13:30:00,45.24,45.24,45.15,45.22,25527.0,38.819,38.819,38.7418,38.8019,25527.0
2020-05-18 13:40:00,45.23,45.24,45.19,45.19,18566.0,38.8104,38.819,38.7761,38.7761,18566.0
2020-05-18 13:50:00,45.2,45.26,45.17,45.26,28248.0,38.7847,38.8362,38.759,38.8362,28248.0
2020-05-18 14:00:00,45.26,45.29,45.19,45.2,22801.0,38.8362,38.8619,38.7761,38.7847,22801.0
2020-05-18 14:10:00,45.2,45.24,45.19,45.21,13713.0,38.7847,38.819,38.7761,38.7933,13713.0
2020-05-18 14:20:00,45.22,45.26,45.17,45.26,18991.0,38.8019,38.8362,38.759,38.8362,18991.0
2020-05-18 14:30:00,45.25,45.26,45.17,45.2,23352.0,38.8276,38.8362,38.759,38.7847,23352.0
2020-05-18 14:40:00,45.2,45.28,45.17,45.23,23433.0,38.7847,38.8533,38.759,38.8104,23433.0
2020-05-18 14:50:00,45.23,45.23,45.15,45.19,23631.0,38.8104,38.8104,38.7418,38.7761,23631.0
2020-05-18 15:00:00,45.19,45.24,45.17,45.19,19794.0,38.7761,38.819,38.759,38.7761,19794.0
2020-05-18 15:10:00,45.19,45.2,45.13,45.2,20625.0,38.7761,38.7847,38.7246,38.7847,20625.0
2020-05-18 15:20:00,45.21,45.25,45.17,45.21,29289.0,38.7933,38.8276,38.759,38.7933,29289.0
2020-05-18 15:30:00,45.21,45.24,45.19,45.2,45740.0,38.7933,38.819,38.7761,38.7847,45740.0
2020-05-18 15:40:00,45.21,45.28,45.18,45.27,54138.0,38.7933,38.8533,38.7675,38.8448,54138.0
2020-05-18 15:50:00,45.28,45.28,45.03,45.05,148814.0,38.8533,38.8533,38.6388,38.656,148814.0
2020-05-19 09:30:00,44.77,44.8,44.52,44.65,64931.0,38.4157,38.4415,38.2012,38.3128,64931.0
2020-05-19 09:40:00,44.65,44.77,44.44,44.44,84284.0,38.3128,38.4157,38.1326,38.1326,84284.0
2020-05-19 09:50:00,44.44,44.87,44.43,44.72,54489.0,38.1326,38.5015,38.124,38.3728,54489.0
2020-05-19 10:00:00,44.7,44.74,44.56,44.64,77649.0,38.3557,38.39,38.2355,38.3042,77649.0
2020-05-19 10:10:00,44.64,44.81,44.56,44.6,37397.0,38.3042,38.4501,38.2355,38.2699,37397.0
2020-05-19 10:20:00,44.59,44.69,44.56,44.66,37335.0,38.2613,38.3471,38.2355,38.3213,37335.0
2020-05-19 10:30:00,44.67,44.81,44.67,44.76,46797.0,38.3299,38.4501,38.3299,38.4071,46797.0
2020-05-19 10:40:00,44.75,44.75,44.52,44.59,43840.0,38.3986,38.3986,38.2012,38.2613,43840.0
2020-05-19 10:50:00,44.6,44.73,44.55,44.57,41106.0,38.2699,38.3814,38.227,38.2441,41106.0
2020-05-19 11:00:00,44.57,44.62,44.55,44.6,37655.0,38.2441,38.287,38.227,38.2699,37655.0
2020-05-19 11:10:00,44.6,44.68,44.51,44.65,30871.0,38.2699,38.3385,38.1926,38.3128,30871.0
2020-05-19 11:20:00,44.66,44.7,44.56,44.59,26998.0,38.3213,38.3557,38.2355,38.2613,26998.0
2020-05-19 11:30:00,44.6,44.65,44.46,44.47,48883.0,38.2699,38.3128,38.1497,38.1583,48883.0
2020-05-19 11:40:00,44.48,44.54,44.42,44.42,31843.0,38.1669,38.2184,38.1154,38.1154,31843.0
2020-05-19 11:50:00,44.44,44.52,44.43,44.51,22323.0,38.1326,38.2012,38.124,38.1926,22323.0
2020-05-19 12:00:00,44.52,44.55,44.43,44.5,24309.0,38.2012,38.227,38.124,38.1841,24309.0
2020-05-19 12:10:00,44.51,44.6,44.48,44.49,28476.0,38.1926,38.2699,38.1669,38.1755,28476.0
2020-05-19 12:20:00,44.49,44.64,44.49,44.61,17047.0,38.1755,38.3042,38.1755,38.2784,17047.0
2020-05-19 12:30:00,44.61,44.64,44.52,44.56,30638.0,38.2784,38.3042,38.2012,38.2355,30638.0
2020-05-19 12:40:00,44.56,44.63,44.54,44.59,23881.0,38.2355,38.2956,38.2184,38.2613,23881.0
2020-05-19 12:50:00,44.58,44.62,44.58,44.6,15200.0,38.2527,38.287,38.2527,38.2699,15200.0
2020-05-19 13:00:00,44.58,44.61,44.54,44.59,20429.0,38.2527,38.2784,38.2184,38.2613,20429.0
2020-05-19 13:10:00,44.59,44.61,44.54,44.59,18773.0,38.2613,38.2784,38.2184,38.2613,18773.0
2020-05-19 13:20:00,44.58,44.6,44.56,44.58,15121.0,38.2527,38.2699,38.2355,38.2527,15121.0
2020-05-19 13:30:00,44.58,44.62,44.54,44.62,16927.0,38.2527,38.287,38.2184,38.287,16927.0
2020-05-19 13:40:00,44.62,44.74,44.62,44.71,21858.0,38.287,38.39,38.287,38.3642,21858.0
2020-05-19 13:50:00,44.71,44.72,44.65,44.72,23243.0,38.3642,38.3728,38.3128,38.3728,23243.0
2020-05-19 14:00:00,44.72,44.77,44.63,44.74,25766.0,38.3728,38.4157,38.2956,38.39,25766.0
2020-05-19 14:10:00,44.74,44.78,44.74,44.78,26693.0,38.39,38.4243,38.39,38.4243,26693.0
2020-05-19 14:20:00,44.79,44.83,44.78,44.81,24145.0,38.4329,38.4672,38.4243,38.4501,24145.0
2020-05-19 14:30:00,44.8,44.84,44.78,44.82,35733.0,38.4415,38.4758,38.4243,38.4586,35733.0
2020-05-19 14:40:00,44.82,44.92,44.8,44.91,20124.0,38.4586,38.5444,38.4415,38.5359,20124.0
2020-05-19 14:50:00,44.9,44.93,44.58,44.6,144047.0,38.5273,38.553,38.2527,38.2699,144047.0
2020-05-19 15:00:00,44.61,44.87,44.58,44.86,96674.0,38.2784,38.5015,38.2527,38.493,96674.0
2020-05-19 15:10:00,44.85,44.97,44.82,44.85,29142.0,38.4844,38.5873,38.4586,38.4844,29142.0
2020-05-19 15:20:00,44.84,44.86,44.76,44.83,49830.0,38.4758,38.493,38.4071,38.4672,49830.0
2020-05-19 15:30:00,44.82,44.83,44.73,44.81,93116.0,38.4586,38.4672,38.3814,38.4501,93116.0
2020-05-19 15:40:00,44.8,44.85,44.75,44.76,136580.0,38.4415,38.4844,38.3986,38.4071,136580.0
2020-05-19 15:50:00,44.75,44.81,44.58,44.59,227915.0,38.3986,38.4501,38.2527,38.2613,227915.0
2020-05-20 09:30:00,45.12,45.19,45.05,45.14,45771.0,38.7161,38.7761,38.656,38.7332,45771.0
2020-05-20 09:40:00,45.14,45.24,45.08,45.24,55129.0,38.7332,38.819,38.6817,38.819,55129.0
2020-05-20 09:50:00,45.25,45.44,45.25,45.42,73278.0,38.8276,38.9906,38.8276,38.9735,73278.0
2020-05-20 10:00:00,45.42,45.58,45.42,45.54,51850.0,38.9735,39.1108,38.9735,39.0764,51850.0
2020-05-20 10:10:00,45.53,45.68,45.48,45.66,38745.0,39.0679,39.1966,39.025,39.1794,38745.0
2020-05-20 10:20:00,45.66,45.68,45.53,45.62,31628.0,39.1794,39.1966,39.0679,39.1451,31628.0
2020-05-20 10:30:00,45.63,45.63,45.42,45.48,37498.0,39.1537,39.1537,38.9735,39.025,37498.0
2020-05-20 10:40:00,45.48,45.56,45.45,45.55,14215.0,39.025,39.0936,38.9992,39.085,14215.0
2020-05-20 10:50:00,45.53,45.57,45.49,45.54,16093.0,39.0679,39.1022,39.0335,39.0764,16093.0
2020-05-20 11:00:00,45.55,45.65,45.54,45.65,15272.0,39.085,39.1708,39.0764,39.1708,15272.0
2020-05-20 11:10:00,45.67,45.69,45.63,45.69,29969.0,39.188,39.2052,39.1537,39.2052,29969.0
2020-05-20 11:20:00,45.69,45.76,45.67,45.74,21379.0,39.2052,39.2652,39.188,39.2481,21379.0
2020-05-20 11:30:00,45.75,45.77,45.67,45.67,15165.0,39.2566,39.2738,39.188,39.188,15165.0
2020-05-20 11:40:00,45.68,45.74,45.65,45.74,14012.0,39.1966,39.2481,39.1708,39.2481,14012.0
2020-05-20 11:50:00,45.73,45.73,45.68,45.73,12793.0,39.2395,39.2395,39.1966,39.2395,12793.0
2020-05-20 12:00:00,45.73,45.74,45.69,45.69,19620.0,39.2395,39.2481,39.2052,39.2052,19620.0
2020-05-20 12:10:00,45.65,45.7,45.59,45.63,28261.0,39.1708,39.2137,39.1193,39.1537,28261.0
2020-05-20 12:20:00,45.64,45.66,45.53,45.58,30157.0,39.1622,39.1794,39.0679,39.1108,30157.0
2020-05-20 12:30:00,45.59,45.67,45.56,45.65,30741.0,39.1193,39.188,39.0936,39.1708,30741.0
2020-05-20 12:40:00,45.66,45.67,45.55,45.63,23801.0,39.1794,39.188,39.085,39.1537,23801.0
2020-05-20 12:50:00,45.63,45.67,45.56,45.6,26814.0,39.1537,39.188,39.0936,39.1279,26814.0
2020-05-20 13:00:00,45.61,45.63,45.49,45.5,20630.0,39.1365,39.1537,39.0335,39.0421,20630.0
2020-05-20 13:10:00,45.51,45.54,45.37,45.38,26704.0,39.0507,39.0764,38.9306,38.9392,26704.0
2020-05-20 13:20:00,45.4,45.43,45.33,45.4,19664.0,38.9563,38.9821,38.8962,38.9563,19664.0
2020-05-20 13:30:00,45.42,45.6,45.42,45.6,28576.0,38.9735,39.1279,38.9735,39.1279,28576.0
2020-05-20 13:40:00,45.6,45.65,45.56,45.65,36603.0,39.1279,39.1708,39.0936,39.1708,36603.0
2020-05-20 13:50:00,45.65,45.67,45.6,45.65,21058.0,39.1708,39.188,39.1279,39.1708,21058.0
2020-05-20 14:00:00,45.65,45.73,45.58,45.58,23554.0,39.1708,39.2395,39.1108,39.1108,23554.0
2020-05-20 14:10:00,45.56,45.62,45.53,45.6,17902.0,39.0936,39.1451,39.0679,39.1279,17902.0
2020-05-20 14:20:00,45.6,45.67,45.58,45.62,16837.0,39.1279,39.188,39.1108,39.1451,16837.0
2020-05-20 14:30:00,45.6,45.72,45.6,45.7,15200.0,39.1279,39.2309,39.1279,39.2137,15200.0
2020-05-20 14:40:00,45.7,45.75,45.7,45.75,11077.0,39.2137,39.2566,39.2137,39.2566,11077.0
2020-05-20 14:50:00,45.76,45.82,45.72,45.74,53274.0,39.2652,39.3167,39.2309,39.2481,53274.0
2020-05-20 15:00:00,45.74,45.77,45.66,45.67,19795.0,39.2481,39.2738,39.1794,39.188,19795.0
2020-05-20 15:10:00,45.69,45.7,45.56,45.6,24199.0,39.2052,39.2137,39.0936,39.1279,24199.0
2020-05-20 15:20:00,45.61,45.67,45.59,45.67,16537.0,39.1365,39.188,39.1193,39.188,16537.0
2020-05-20 15:30:00,45.67,45.67,45.54,45.58,34386.0,39.188,39.188,39.0764,39.1108,34386.0
2020-05-20 15:40:00,45.58,45.6,45.47,45.47,40759.0,39.1108,39.1279,39.0164,39.0164,40759.0
2020-05-20 15:50:00,45.47,45.48,45.38,45.44,199196.0,39.0164,39.025,38.9392,38.9906,199196.0
2020-05-21 09:30:00,45.53,45.65,45.42,45.56,26144.0,39.0679,39.1708,38.9735,39.0936,26144.0
2020-05-21 09:40:00,45.58,45.63,45.54,45.56,15160.0,39.1108,39.1537,39.0764,39.0936,15160.0
2020-05-21 09:50:00,45.57,45.57,45.41,45.5,46573.0,39.1022,39.1022,38.9649,39.0421,46573.0
2020-05-21 10:00:00,45.5,45.55,45.37,45.4,34495.0,39.0421,39.085,38.9306,38.9563,34495.0
2020-05-21 10:10:00,45.4,45.43,45.34,45.39,27853.0,38.9563,38.9821,38.9048,38.9477,27853.0
2020-05-21 10:20:00,45.39,45.46,45.36,45.39,14179.0,38.9477,39.0078,38.922,38.9477,14179.0
2020-05-21 10:30:00,45.39,45.39,45.05,45.07,48640.0,38.9477,38.9477,38.656,38.6731,48640.0
2020-05-21 10:40:00,45.07,45.27,45.07,45.22,21320.0,38.6731,38.8448,38.6731,38.8019,21320.0
2020-05-21 10:50:00,45.23,45.29,45.23,45.24,21345.0,38.8104,38.8619,38.8104,38.819,21345.0
2020-05-21 11:00:00,45.21,45.21,45.13,45.18,27684.0,38.7933,38.7933,38.7246,38.7675,27684.0
2020-05-21 11:10:00,45.19,45.23,45.05,45.07,17290.0,38.7761,38.8104,38.656,38.6731,17290.0
2020-05-21 11:20:00,45.08,45.09,44.95,45.0,34895.0,38.6817,38.6903,38.5702,38.6131,34895.0
2020-05-21 11:30:00,45.0,45.05,44.97,45.04,25498.0,38.6131,38.656,38.5873,38.6474,25498.0
2020-05-21 11:40:00,45.05,45.16,45.05,45.13,51175.0,38.656,38.7504,38.656,38.7246,51175.0
2020-05-21 11:50:00,45.13,45.17,45.12,45.13,25247.0,38.7246,38.759,38.7161,38.7246,25247.0
2020-05-21 12:00:00,45.14,45.29,45.14,45.25,17005.0,38.7332,38.8619,38.7332,38.8276,17005.0
2020-05-21 12:10:00,45.24,45.29,45.18,45.21,27029.0,38.819,38.8619,38.7675,38.7933,27029.0
2020-05-21 12:20:00,45.2,45.2,45.1,45.1,13536.0,38.7847,38.7847,38.6989,38.6989,13536.0
2020-05-21 12:30:00,45.09,45.12,45.01,45.03,23844.0,38.6903,38.7161,38.6217,38.6388,23844.0
2020-05-21 12:40:00,45.06,45.17,45.06,45.15,16098.0,38.6646,38.759,38.6646,38.7418,16098.0
2020-05-21 12:50:00,45.13,45.13,45.03,45.04,11267.0,38.7246,38.7246,38.6388,38.6474,11267.0
2020-05-21 13:00:00,45.06,45.19,45.01,45.07,23693.0,38.6646,38.7761,38.6217,38.6731,23693.0
2020-05-21 13:10:00,45.08,45.16,45.08,45.13,13939.0,38.6817,38.7504,38.6817,38.7246,13939.0
2020-05-21 13:20:00,45.11,45.12,45.05,45.11,10652.0,38.7075,38.7161,38.656,38.7075,10652.0
2020-05-21 13:30:00,45.11,45.11,45.04,45.04,12615.0,38.7075,38.7075,38.6474,38.6474,12615.0
2020-05-21 13:40:00,45.04,45.09,45.01,45.06,8600.0,38.6474,38.6903,38.6217,38.6646,8600.0
2020-05-21 13:50:00,45.07,45.12,45.06,45.1,10385.0,38.6731,38.7161,38.6646,38.6989,10385.0
2020-05-21 14:00:00,45.06,45.13,45.06,45.11,10991.0,38.6646,38.7246,38.6646,38.7075,10991.0
2020-05-21 14:10:00,45.12,45.13,45.11,45.11,7399.0,38.7161,38.7246,38.7075,38.7075,7399.0
2020-05-21 14:20:00,45.11,45.13,45.09,45.09,7010.0,38.7075,38.7246,38.6903,38.6903,7010.0
2020-05-21 14:30:00,45.09,45.1,44.88,44.88,49421.0,38.6903,38.6989,38.5101,38.5101,49421.0
2020-05-21 14:40:00,44.87,44.9,44.76,44.76,74818.0,38.5015,38.5273,38.4071,38.4071,74818.0
2020-05-21 14:50:00,44.76,44.79,44.66,44.66,61469.0,38.4071,38.4329,38.3213,38.3213,61469.0
2020-05-21 15:00:00,44.66,44.79,44.66,44.72,39800.0,38.3213,38.4329,38.3213,38.3728,39800.0
2020-05-21 15:10:00,44.72,44.74,44.6,44.71,49990.0,38.3728,38.39,38.2699,38.3642,49990.0
2020-05-21 15:20:00,44.71,44.95,44.71,44.84,92524.0,38.3642,38.5702,38.3642,38.4758,92524.0
2020-05-21 15:30:00,44.83,44.88,44.65,44.73,99952.0,38.4672,38.5101,38.3128,38.3814,99952.0
2020-05-21 15:40:00,44.72,44.75,44.69,44.71,63050.0,38.3728,38.3986,38.3471,38.3642,63050.0
2020-05-21 15:50:00,44.71,44.72,44.56,44.65,267747.0,38.3642,38.3728,38.2355,38.3128,267747.0
2020-05-22 09:30:00,44.64,44.68,44.17,44.18,53114.0,38.3042,38.3385,37.9009,37.9095,53114.0
2020-05-22 09:40:00,44.18,44.28,44.13,44.27,51202.0,37.9095,37.9953,37.8666,37.9867,51202.0
2020-05-22 09:50:00,44.28,44.44,44.21,44.39,37229.0,37.9953,38.1326,37.9352,38.0897,37229.0
2020-05-22 10:00:00,44.38,44.38,44.21,44.21,21873.0,38.0811,38.0811,37.9352,37.9352,21873.0
2020-05-22 10:10:00,44.22,44.29,44.14,44.17,36811.0,37.9438,38.0039,37.8751,37.9009,36811.0
2020-05-22 10:20:00,44.17,44.4,44.17,44.4,20456.0,37.9009,38.0982,37.9009,38.0982,20456.0
2020-05-22 10:30:00,44.42,44.49,44.38,44.44,18707.0,38.1154,38.1755,38.0811,38.1326,18707.0
2020-05-22 10:40:00,44.46,44.56,44.46,44.48,24664.0,38.1497,38.2355,38.1497,38.1669,24664.0
2020-05-22 10:50:00,44.48,44.53,44.48,44.5,18372.0,38.1669,38.2098,38.1669,38.1841,18372.0
2020-05-22 11:00:00,44.5,44.5,44.42,44.43,9721.0,38.1841,38.1841,38.1154,38.124,9721.0
2020-05-22 11:10:00,44.46,44.61,44.45,44.55,18203.0,38.1497,38.2784,38.1411,38.227,18203.0
2020-05-22 11:20:00,44.55,44.56,44.45,44.49,12201.0,38.227,38.2355,38.1411,38.1755,12201.0
2020-05-22 11:30:00,44.48,44.62,44.45,44.58,12494.0,38.1669,38.287,38.1411,38.2527,12494.0
2020-05-22 11:40:00,44.58,44.61,44.52,44.61,6996.0,38.2527,38.2784,38.2012,38.2784,6996.0
2020-05-22 11:50:00,44.61,44.67,44.57,44.62,18350.0,38.2784,38.3299,38.2441,38.287,18350.0
2020-05-22 12:00:00,44.63,44.69,44.63,44.66,18337.0,38.2956,38.3471,38.2956,38.3213,18337.0
2020-05-22 12:10:00,44.67,44.67,44.6,44.61,13160.0,38.3299,38.3299,38.2699,38.2784,13160.0
2020-05-22 12:20:00,44.62,44.65,44.62,44.63,7961.0,38.287,38.3128,38.287,38.2956,7961.0
2020-05-22 12:30:00,44.64,44.76,44.64,44.73,14384.0,38.3042,38.4071,38.3042,38.3814,14384.0
2020-05-22 12:40:00,44.72,44.78,44.72,44.74,14981.0,38.3728,38.4243,38.3728,38.39,14981.0
2020-05-22 12:50:00,44.73,44.75,44.71,44.72,9450.0,38.3814,38.3986,38.3642,38.3728,9450.0
2020-05-22 13:00:00,44.72,44.85,44.72,44.78,24189.0,38.3728,38.4844,38.3728,38.4243,24189.0
2020-05-22 13:10:00,44.77,44.84,44.77,44.82,11700.0,38.4157,38.4758,38.4157,38.4586,11700.0
2020-05-22 13:20:00,44.83,44.9,44.8,44.81,13069.0,38.4672,38.5273,38.4415,38.4501,13069.0
2020-05-22 13:30:00,44.81,44.84,44.79,44.82,16101.0,38.4501,38.4758,38.4329,38.4586,16101.0
2020-05-22 13:40:00,44.81,44.84,44.78,44.79,17623.0,38.4501,38.4758,38.4243,38.4329,17623.0
2020-05-22 13:50:00,44.77,44.82,44.73,44.82,11909.0,38.4157,38.4586,38.3814,38.4586,11909.0
2020-05-22 14:00:00,44.82,44.91,44.82,44.91,17799.0,38.4586,38.5359,38.4586,38.5359,17799.0
2020-05-22 14:10:00,44.9,44.9,44.83,44.84,10675.0,38.5273,38.5273,38.4672,38.4758,10675.0
2020-05-22 14:20:00,44.85,44.85,44.79,44.8,10025.0,38.4844,38.4844,38.4329,38.4415,10025.0
2020-05-22 14:30:00,44.8,44.85,44.79,44.84,10167.0,38.4415,38.4844,38.4329,38.4758,10167.0
2020-05-22 14:40:00,44.84,44.85,44.79,44.81,16680.0,38.4758,38.4844,38.4329,38.4501,16680.0
2020-05-22 14:50:00,44.82,44.86,44.78,44.83,17552.0,38.4586,38.493,38.4243,38.4672,17552.0
2020-05-22 15:00:00,44.82,44.88,44.79,44.87,18031.0,38.4586,38.5101,38.4329,38.5015,18031.0
2020-05-22 15:10:00,44.86,44.88,44.81,44.82,11987.0,38.493,38.5101,38.4501,38.4586,11987.0
2020-05-22 15:20:00,44.82,44.83,44.73,44.76,36673.0,38.4586,38.4672,38.3814,38.4071,36673.0
2020-05-22 15:30:00,44.76,44.86,44.75,44.82,18658.0,38.4071,38.493,38.3986,38.4586,18658.0
2020-05-22 15:40:00,44.82,44.9,44.8,44.87,44442.0,38.4586,38.5273,38.4415,38.5015,44442.0
2020-05-22 15:50:00,44.88,44.95,44.83,44.9,92750.0,38.5101,38.5702,38.4672,38.5273,92750.0
2020-05-26 09:30:00,45.77,45.79,45.54,45.6,82340.0,39.2738,39.291,39.0764,39.1279,82340.0
2020-05-26 09:40:00,45.61,45.78,45.6,45.76,42826.0,39.1365,39.2824,39.1279,39.2652,42826.0
2020-05-26 09:50:00,45.75,45.75,45.54,45.55,49230.0,39.2566,39.2566,39.0764,39.085,49230.0
2020-05-26 10:00:00,45.55,45.63,45.49,45.53,35431.0,39.085,39.1537,39.0335,39.0679,35431.0
2020-05-26 10:10:00,45.52,45.58,45.47,45.56,43168.0,39.0593,39.1108,39.0164,39.0936,43168.0
2020-05-26 10:20:00,45.57,45.58,45.46,45.58,39500.0,39.1022,39.1108,39.0078,39.1108,39500.0
2020-05-26 10:30:00,45.58,45.66,45.55,45.58,34956.0,39.1108,39.1794,39.085,39.1108,34956.0
2020-05-26 10:40:00,45.59,45.61,45.51,45.51,22947.0,39.1193,39.1365,39.0507,39.0507,22947.0
2020-05-26 10:50:00,45.52,45.61,45.52,45.6,16629.0,39.0593,39.1365,39.0593,39.1279,16629.0
2020-05-26 11:00:00,45.6,45.65,45.59,45.6,14751.0,39.1279,39.1708,39.1193,39.1279,14751.0
2020-05-26 11:10:00,45.59,45.6,45.52,45.55,22999.0,39.1193,39.1279,39.0593,39.085,22999.0
2020-05-26 11:20:00,45.55,45.58,45.35,45.4,37100.0,39.085,39.1108,38.9134,38.9563,37100.0
2020-05-26 11:30:00,45.39,45.4,45.28,45.3,34372.0,38.9477,38.9563,38.8533,38.8705,34372.0
2020-05-26 11:40:00,45.3,45.31,45.15,45.16,32793.0,38.8705,38.8791,38.7418,38.7504,32793.0
2020-05-26 11:50:00,45.15,45.18,45.07,45.17,42214.0,38.7418,38.7675,38.6731,38.759,42214.0
2020-05-26 12:00:00,45.17,45.22,45.16,45.19,15888.0,38.759,38.8019,38.7504,38.7761,15888.0
2020-05-26 12:10:00,45.19,45.27,45.19,45.23,11132.0,38.7761,38.8448,38.7761,38.8104,11132.0
2020-05-26 12:20:00,45.23,45.26,45.21,45.26,15964.0,38.8104,38.8362,38.7933,38.8362,15964.0
2020-05-26 12:30:00,45.27,45.34,45.27,45.34,14064.0,38.8448,38.9048,38.8448,38.9048,14064.0
2020-05-26 12:40:00,45.35,45.35,45.28,45.29,9169.0,38.9134,38.9134,38.8533,38.8619,9169.0
2020-05-26 12:50:00,45.3,45.35,45.3,45.35,10593.0,38.8705,38.9134,38.8705,38.9134,10593.0
2020-05-26 13:00:00,45.37,45.39,45.25,45.25,16911.0,38.9306,38.9477,38.8276,38.8276,16911.0
2020-05-26 13:10:00,45.24,45.24,45.19,45.19,12309.0,38.819,38.819,38.7761,38.7761,12309.0
2020-05-26 13:20:00,45.18,45.21,45.12,45.21,26767.0,38.7675,38.7933,38.7161,38.7933,26767.0
2020-05-26 13:30:00,45.21,45.21,45.18,45.19,10027.0,38.7933,38.7933,38.7675,38.7761,10027.0
2020-05-26 13:40:00,45.19,45.19,45.16,45.17,15820.0,38.7761,38.7761,38.7504,38.759,15820.0
2020-05-26 13:50:00,45.17,45.19,45.15,45.18,23882.0,38.759,38.7761,38.7418,38.7675,23882.0
2020-05-26 14:00:00,45.17,45.18,45.14,45.15,14409.0,38.759,38.7675,38.7332,38.7418,14409.0
2020-05-26 14:10:00,45.15,45.18,45.14,45.16,14060.0,38.7418,38.7675,38.7332,38.7504,14060.0
2020-05-26 14:20:00,45.17,45.22,45.16,45.17,12144.0,38.759,38.8019,38.7504,38.759,12144.0
2020-05-26 14:30:00,45.18,45.19,45.11,45.16,17969.0,38.7675,38.7761,38.7075,38.7504,17969.0
2020-05-26 14:40:00,45.15,45.16,45.13,45.13,18519.0,38.7418,38.7504,38.7246,38.7246,18519.0
2020-05-26 14:50:00,45.13,45.24,45.13,45.24,21584.0,38.7246,38.819,38.7246,38.819,21584.0
2020-05-26 15:00:00,45.24,45.24,45.16,45.21,17296.0,38.819,38.819,38.7504,38.7933,17296.0
2020-05-26 15:10:00,45.22,45.23,45.17,45.18,16643.0,38.8019,38.8104,38.759,38.7675,16643.0
2020-05-26 15:20:00,45.19,45.22,45.15,45.16,24377.0,38.7761,38.8019,38.7418,38.7504,24377.0
2020-05-26 15:30:00,45.16,45.18,44.99,45.04,66201.0,38.7504,38.7675,38.6045,38.6474,66201.0
2020-05-26 15:40:00,45.04,45.04,44.83,44.85,38788.0,38.6474,38.6474,38.4672,38.4844,38788.0
2020-05-26 15:50:00,44.85,44.88,44.69,44.83,199797.0,38.4844,38.5101,38.3471,38.4672,199797.0
2020-05-27 09:30:00,45.0,45.24,44.92,45.0,81944.0,38.6131,38.819,38.5444,38.6131,81944.0
2020-05-27 09:40:00,45.03,45.1,44.93,44.98,60135.0,38.6388,38.6989,38.553,38.5959,60135.0
2020-05-27 09:50:00,44.99,45.02,44.8,44.9,62134.0,38.6045,38.6302,38.4415,38.5273,62134.0
2020-05-27 10:00:00,44.93,45.08,44.81,45.04,51879.0,38.553,38.6817,38.4501,38.6474,51879.0
2020-05-27 10:10:00,45.05,45.15,45.05,45.12,25952.0,38.656,38.7418,38.656,38.7161,25952.0
2020-05-27 10:20:00,45.11,45.18,44.99,45.15,23220.0,38.7075,38.7675,38.6045,38.7418,23220.0
2020-05-27 10:30:00,45.14,45.17,44.97,44.97,32797.0,38.7332,38.759,38.5873,38.5873,32797.0
2020-05-27 10:40:00,44.97,45.01,44.88,44.88,41372.0,38.5873,38.6217,38.5101,38.5101,41372.0
2020-05-27 10:50:00,44.88,44.98,44.87,44.97,23414.0,38.5101,38.5959,38.5015,38.5873,23414.0
2020-05-27 11:00:00,44.92,45.0,44.82,45.0,20307.0,38.5444,38.6131,38.4586,38.6131,20307.0
2020-05-27 11:10:00,45.0,45.12,44.98,45.12,22373.0,38.6131,38.7161,38.5959,38.7161,22373.0
2020-05-27 11:20:00,45.12,45.21,45.11,45.13,35082.0,38.7161,38.7933,38.7075,38.7246,35082.0
2020-05-27 11:30:00,45.15,45.19,44.87,44.98,44311.0,38.7418,38.7761,38.5015,38.5959,44311.0
2020-05-27 11:40:00,44.99,45.08,44.85,45.08,37487.0,38.6045,38.6817,38.4844,38.6817,37487.0
2020-05-27 11:50:00,45.09,45.17,45.06,45.12,15691.0,38.6903,38.759,38.6646,38.7161,15691.0
2020-05-27 12:00:00,45.14,45.22,45.13,45.22,15933.0,38.7332,38.8019,38.7246,38.8019,15933.0
2020-05-27 12:10:00,45.22,45.23,45.17,45.18,13428.0,38.8019,38.8104,38.759,38.7675,13428.0
2020-05-27 12:20:00,45.18,45.19,45.1,45.13,30494.0,38.7675,38.7761,38.6989,38.7246,30494.0
2020-05-27 12:30:00,45.14,45.14,45.08,45.1,12098.0,38.7332,38.7332,38.6817,38.6989,12098.0
2020-05-27 12:40:00,45.1,45.17,45.07,45.13,11766.0,38.6989,38.759,38.6731,38.7246,11766.0
2020-05-27 12:50:00,45.13,45.15,45.12,45.14,9894.0,38.7246,38.7418,38.7161,38.7332,9894.0
2020-05-27 13:00:00,45.14,45.24,45.02,45.18,26083.0,38.7332,38.819,38.6302,38.7675,26083.0
2020-05-27 13:10:00,45.19,45.21,45.14,45.19,8085.0,38.7761,38.7933,38.7332,38.7761,8085.0
2020-05-27 13:20:00,45.19,45.23,45.17,45.22,15693.0,38.7761,38.8104,38.759,38.8019,15693.0
2020-05-27 13:30:00,45.24,45.24,45.1,45.24,13891.0,38.819,38.819,38.6989,38.819,13891.0
2020-05-27 13:40:00,45.24,45.26,45.21,45.26,8289.0,38.819,38.8362,38.7933,38.8362,8289.0
2020-05-27 13:50:00,45.23,45.38,45.23,45.35,13027.0,38.8104,38.9392,38.8104,38.9134,13027.0
2020-05-27 14:00:00,45.35,45.52,45.35,45.51,32245.0,38.9134,39.0593,38.9134,39.0507,32245.0
2020-05-27 14:10:00,45.54,45.63,45.54,45.6,29967.0,39.0764,39.1537,39.0764,39.1279,29967.0
2020-05-27 14:20:00,45.59,45.62,45.56,45.62,19531.0,39.1193,39.1451,39.0936,39.1451,19531.0
2020-05-27 14:30:00,45.62,45.69,45.59,45.63,23509.0,39.1451,39.2052,39.1193,39.1537,23509.0
2020-05-27 14:40:00,45.63,45.65,45.53,45.61,28986.0,39.1537,39.1708,39.0679,39.1365,28986.0
2020-05-27 14:50:00,45.61,45.71,45.6,45.7,21072.0,39.1365,39.2223,39.1279,39.2137,21072.0
2020-05-27 15:00:00,45.71,45.76,45.67,45.71,23714.0,39.2223,39.2652,39.188,39.2223,23714.0
2020-05-27 15:10:00,45.71,45.77,45.69,45.77,31944.0,39.2223,39.2738,39.2052,39.2738,31944.0
2020-05-27 15:20:00,45.77,45.81,45.76,45.79,27095.0,39.2738,39.3081,39.2652,39.291,27095.0
2020-05-27 15:30:00,45.79,45.85,45.75,45.84,67863.0,39.291,39.3424,39.2566,39.3339,67863.0
2020-05-27 15:40:00,45.84,45.9,45.83,45.83,77482.0,39.3339,39.3853,39.3253,39.3253,77482.0
2020-05-27 15:50:00,45.83,45.98,45.83,45.97,188029.0,39.3253,39.454,39.3253,39.4454,188029.0
2020-05-28 09:30:00,45.95,46.0,45.48,45.48,82976.0,39.4282,39.4712,39.025,39.025,82976.0
2020-05-28 09:40:00,45.49,45.64,45.4,45.4,47218.0,39.0335,39.1622,38.9563,38.9563,47218.0
2020-05-28 09:50:00,45.39,45.52,45.38,45.5,37784.0,38.9477,39.0593,38.9392,39.0421,37784.0
2020-05-28 10:00:00,45.52,45.74,45.45,45.69,27077.0,39.0593,39.2481,38.9992,39.2052,27077.0
2020-05-28 10:10:00,45.69,45.72,45.47,45.47,29803.0,39.2052,39.2309,39.0164,39.0164,29803.0
2020-05-28 10:20:00,45.47,45.62,45.47,45.62,22402.0,39.0164,39.1451,39.0164,39.1451,22402.0
2020-05-28 10:30:00,45.65,45.82,45.6,45.79,28266.0,39.1708,39.3167,39.1279,39.291,28266.0
2020-05-28 10:40:00,45.79,45.94,45.79,45.88,23132.0,39.291,39.4197,39.291,39.3682,23132.0
2020-05-28 10:50:00,45.87,46.0,45.86,45.98,41850.0,39.3596,39.4712,39.351,39.454,41850.0
2020-05-28 11:00:00,45.98,46.03,45.85,45.85,26472.0,39.454,39.4969,39.3424,39.3424,26472.0
2020-05-28 11:10:00,45.84,45.97,45.84,45.93,24348.0,39.3339,39.4454,39.3339,39.4111,24348.0
2020-05-28 11:20:00,45.94,46.09,45.86,46.09,30927.0,39.4197,39.5484,39.351,39.5484,30927.0
2020-05-28 11:30:00,46.1,46.11,45.99,46.0,29407.0,39.557,39.5655,39.4626,39.4712,29407.0
2020-05-28 11:40:00,46.0,46.04,45.92,46.02,15211.0,39.4712,39.5055,39.4025,39.4883,15211.0
2020-05-28 11:50:00,46.02,46.09,45.95,46.09,16675.0,39.4883,39.5484,39.4282,39.5484,16675.0
2020-05-28 12:00:00,46.1,46.15,46.07,46.15,25243.0,39.557,39.5999,39.5312,39.5999,25243.0
2020-05-28 12:10:00,46.14,46.14,46.05,46.1,12567.0,39.5913,39.5913,39.5141,39.557,12567.0
2020-05-28 12:20:00,46.09,46.11,46.01,46.04,13855.0,39.5484,39.5655,39.4797,39.5055,13855.0
2020-05-28 12:30:00,46.04,46.15,46.03,46.15,17520.0,39.5055,39.5999,39.4969,39.5999,17520.0
2020-05-28 12:40:00,46.16,46.24,46.16,46.23,19359.0,39.6084,39.6771,39.6084,39.6685,19359.0
2020-05-28 12:50:00,46.24,46.28,46.24,46.24,21238.0,39.6771,39.7114,39.6771,39.6771,21238.0
2020-05-28 13:00:00,46.25,46.34,46.24,46.34,30637.0,39.6857,39.7629,39.6771,39.7629,30637.0
2020-05-28 13:10:00,46.35,46.37,46.31,46.35,25207.0,39.7715,39.7886,39.7372,39.7715,25207.0
2020-05-28 13:20:00,46.35,46.42,46.34,46.42,18831.0,39.7715,39.8315,39.7629,39.8315,18831.0
2020-05-28 13:30:00,46.42,46.42,46.35,46.36,10444.0,39.8315,39.8315,39.7715,39.7801,10444.0
2020-05-28 13:40:00,46.36,46.46,46.35,46.35,21645.0,39.7801,39.8659,39.7715,39.7715,21645.0
2020-05-28 13:50:00,46.35,46.39,46.28,46.31,16231.0,39.7715,39.8058,39.7114,39.7372,16231.0
2020-05-28 14:00:00,46.31,46.34,46.26,46.26,12981.0,39.7372,39.7629,39.6943,39.6943,12981.0
2020-05-28 14:10:00,46.25,46.38,46.24,46.36,17528.0,39.6857,39.7972,39.6771,39.7801,17528.0
2020-05-28 14:20:00,46.35,46.38,46.25,46.26,18054.0,39.7715,39.7972,39.6857,39.6943,18054.0
2020-05-28 14:30:00,46.26,46.29,46.21,46.21,27603.0,39.6943,39.72,39.6513,39.6513,27603.0
2020-05-28 14:40:00,46.22,46.22,46.17,46.19,29485.0,39.6599,39.6599,39.617,39.6342,29485.0
2020-05-28 14:50:00,46.19,46.24,46.15,46.24,18307.0,39.6342,39.6771,39.5999,39.6771,18307.0
2020-05-28 15:00:00,46.24,46.32,46.23,46.29,29656.0,39.6771,39.7457,39.6685,39.72,29656.0
2020-05-28 15:10:00,46.29,46.37,45.97,45.97,50547.0,39.72,39.7886,39.4454,39.4454,50547.0
2020-05-28 15:20:00,45.97,46.04,45.87,45.88,60755.0,39.4454,39.5055,39.3596,39.3682,60755.0
2020-05-28 15:30:00,45.88,45.91,45.74,45.83,66730.0,39.3682,39.3939,39.2481,39.3253,66730.0
2020-05-28 15:40:00,45.82,45.84,45.68,45.68,50375.0,39.3167,39.3339,39.1966,39.1966,50375.0
2020-05-28 15:50:00,45.67,45.72,45.5,45.57,202779.0,39.188,39.2309,39.0421,39.1022,202779.0
2020-05-29 09:30:00,46.18,46.18,45.67,45.96,66699.0,39.6256,39.6256,39.188,39.4368,66699.0
2020-05-29 09:40:00,45.96,45.98,45.8,45.85,45904.0,39.4368,39.454,39.2995,39.3424,45904.0
2020-05-29 09:50:00,45.85,45.95,45.81,45.86,24982.0,39.3424,39.4282,39.3081,39.351,24982.0
2020-05-29 10:00:00,45.87,45.93,45.78,45.78,30110.0,39.3596,39.4111,39.2824,39.2824,30110.0
2020-05-29 10:10:00,45.78,45.8,45.63,45.69,29729.0,39.2824,39.2995,39.1537,39.2052,29729.0
2020-05-29 10:20:00,45.67,45.77,45.59,45.69,29521.0,39.188,39.2738,39.1193,39.2052,29521.0
2020-05-29 10:30:00,45.69,45.73,45.64,45.68,29509.0,39.2052,39.2395,39.1622,39.1966,29509.0
2020-05-29 10:40:00,45.65,45.65,45.48,45.49,28832.0,39.1708,39.1708,39.025,39.0335,28832.0
2020-05-29 10:50:00,45.5,45.62,45.46,45.56,35747.0,39.0421,39.1451,39.0078,39.0936,35747.0
2020-05-29 11:00:00,45.55,45.62,45.42,45.57,45562.0,39.085,39.1451,38.9735,39.1022,45562.0
2020-05-29 11:10:00,45.57,45.8,45.57,45.78,55888.0,39.1022,39.2995,39.1022,39.2824,55888.0
2020-05-29 11:20:00,45.78,45.82,45.7,45.73,25897.0,39.2824,39.3167,39.2137,39.2395,25897.0
2020-05-29 11:30:00,45.72,45.83,45.68,45.81,21314.0,39.2309,39.3253,39.1966,39.3081,21314.0
2020-05-29 11:40:00,45.82,45.85,45.72,45.84,17569.0,39.3167,39.3424,39.2309,39.3339,17569.0
2020-05-29 11:50:00,45.83,45.87,45.79,45.83,14080.0,39.3253,39.3596,39.291,39.3253,14080.0
2020-05-29 12:00:00,45.84,45.88,45.78,45.78,15954.0,39.3339,39.3682,39.2824,39.2824,15954.0
2020-05-29 12:10:00,45.8,45.82,45.62,45.62,29071.0,39.2995,39.3167,39.1451,39.1451,29071.0
2020-05-29 12:20:00,45.62,45.72,45.6,45.71,17044.0,39.1451,39.2309,39.1279,39.2223,17044.0
2020-05-29 12:30:00,45.7,45.76,45.66,45.76,16767.0,39.2137,39.2652,39.1794,39.2652,16767.0
2020-05-29 12:40:00,45.75,45.75,45.6,45.62,20642.0,39.2566,39.2566,39.1279,39.1451,20642.0
2020-05-29 12:50:00,45.61,45.9,45.41,45.82,82480.0,39.1365,39.3853,38.9649,39.3167,82480.0
2020-05-29 13:00:00,45.81,45.84,45.7,45.79,15100.0,39.3081,39.3339,39.2137,39.291,15100.0
2020-05-29 13:10:00,45.77,45.9,45.76,45.83,15971.0,39.2738,39.3853,39.2652,39.3253,15971.0
2020-05-29 13:20:00,45.83,45.85,45.76,45.76,10539.0,39.3253,39.3424,39.2652,39.2652,10539.0
2020-05-29 13:30:00,45.74,45.79,45.67,45.69,15211.0,39.2481,39.291,39.188,39.2052,15211.0
2020-05-29 13:40:00,45.69,45.7,45.67,45.69,14910.0,39.2052,39.2137,39.188,39.2052,14910.0
2020-05-29 13:50:00,45.68,45.75,45.66,45.74,14404.0,39.1966,39.2566,39.1794,39.2481,14404.0
2020-05-29 14:00:00,45.73,46.05,45.73,46.04,59498.0,39.2395,39.5141,39.2395,39.5055,59498.0
2020-05-29 14:10:00,46.04,46.09,45.96,46.09,35087.0,39.5055,39.5484,39.4368,39.5484,35087.0
2020-05-29 14:20:00,46.1,46.14,46.0,46.07,35190.0,39.557,39.5913,39.4712,39.5312,35190.0
2020-05-29 14:30:00,46.09,46.15,46.05,46.09,30881.0,39.5484,39.5999,39.5141,39.5484,30881.0
2020-05-29 14:40:00,46.09,46.1,45.93,45.96,30286.0,39.5484,39.557,39.4111,39.4368,30286.0
2020-05-29 14:50:00,45.96,46.27,45.7,46.27,80045.0,39.4368,39.7028,39.2137,39.7028,80045.0
2020-05-29 15:00:00,46.29,46.44,46.22,46.37,97313.0,39.72,39.8487,39.6599,39.7886,97313.0
2020-05-29 15:10:00,46.36,46.42,46.27,46.35,37358.0,39.7801,39.8315,39.7028,39.7715,37358.0
2020-05-29 15:20:00,46.36,46.43,46.28,46.34,51299.0,39.7801,39.8401,39.7114,39.7629,51299.0
2020-05-29 15:30:00,46.33,46.44,46.31,46.41,61788.0,39.7543,39.8487,39.7372,39.823,61788.0
2020-05-29 15:40:00,46.41,46.53,46.41,46.48,91217.0,39.823,39.9259,39.823,39.883,91217.0
2020-05-29 15:50:00,46.48,47.81,46.48,47.58,915906.0,39.883,41.0243,39.883,40.8269,915906.0
2020-06-01 09:30:00,47.21,47.28,46.8,46.82,110413.0,40.5094,40.5695,40.1576,40.1748,110413.0
2020-06-01 09:40:00,46.82,46.85,46.58,46.64,104095.0,40.1748,40.2005,39.9688,40.0203,104095.0
2020-06-01 09:50:00,46.63,46.74,46.5,46.72,56155.0,40.0117,40.1061,39.9002,40.089,56155.0
2020-06-01 10:00:00,46.73,46.88,46.63,46.84,66926.0,40.0975,40.2263,40.0117,40.1919,66926.0
2020-06-01 10:10:00,46.84,46.97,46.79,46.82,36511.0,40.1919,40.3035,40.149,40.1748,36511.0
2020-06-01 10:20:00,46.81,46.83,46.63,46.7,48671.0,40.1662,40.1834,40.0117,40.0718,48671.0
2020-06-01 10:30:00,46.69,46.78,46.6,46.67,25302.0,40.0632,40.1404,39.986,40.0461,25302.0
2020-06-01 10:40:00,46.65,46.66,46.54,46.54,21435.0,40.0289,40.0375,39.9345,39.9345,21435.0
2020-06-01 10:50:00,46.55,46.62,46.53,46.56,16398.0,39.9431,40.0032,39.9259,39.9517,16398.0
2020-06-01 11:00:00,46.57,46.59,46.33,46.33,31866.0,39.9603,39.9774,39.7543,39.7543,31866.0
2020-06-01 11:10:00,46.33,46.34,46.23,46.29,25925.0,39.7543,39.7629,39.6685,39.72,25925.0
2020-06-01 11:20:00,46.29,46.38,46.28,46.31,22330.0,39.72,39.7972,39.7114,39.7372,22330.0
2020-06-01 11:30:00,46.31,46.36,46.28,46.3,19467.0,39.7372,39.7801,39.7114,39.7286,19467.0
2020-06-01 11:40:00,46.31,46.35,46.31,46.35,18532.0,39.7372,39.7715,39.7372,39.7715,18532.0
2020-06-01 11:50:00,46.35,46.44,46.34,46.44,18479.0,39.7715,39.8487,39.7629,39.8487,18479.0
2020-06-01 12:00:00,46.43,46.47,46.39,46.39,21460.0,39.8401,39.8744,39.8058,39.8058,21460.0
2020-06-01 12:10:00,46.39,46.46,46.39,46.44,12675.0,39.8058,39.8659,39.8058,39.8487,12675.0
2020-06-01 12:20:00,46.44,46.47,46.41,46.47,12827.0,39.8487,39.8744,39.823,39.8744,12827.0
2020-06-01 12:30:00,46.47,46.58,46.47,46.51,21217.0,39.8744,39.9688,39.8744,39.9088,21217.0
2020-06-01 12:40:00,46.51,46.7,46.47,46.65,28787.0,39.9088,40.0718,39.8744,40.0289,28787.0
2020-06-01 12:50:00,46.67,46.69,46.6,46.62,17395.0,40.0461,40.0632,39.986,40.0032,17395.0
2020-06-01 13:00:00,46.63,46.79,46.63,46.74,23585.0,40.0117,40.149,40.0117,40.1061,23585.0
2020-06-01 13:10:00,46.72,46.73,46.68,46.7,12779.0,40.089,40.0975,40.0546,40.0718,12779.0
2020-06-01 13:20:00,46.71,46.77,46.71,46.77,6679.0,40.0804,40.1319,40.0804,40.1319,6679.0
2020-06-01 13:30:00,46.77,46.78,46.68,46.73,14165.0,40.1319,40.1404,40.0546,40.0975,14165.0
2020-06-01 13:40:00,46.72,46.74,46.67,46.67,9977.0,40.089,40.1061,40.0461,40.0461,9977.0
2020-06-01 13:50:00,46.68,46.68,46.58,46.63,13222.0,40.0546,40.0546,39.9688,40.0117,13222.0
2020-06-01 14:00:00,46.63,46.65,46.59,46.64,14748.0,40.0117,40.0289,39.9774,40.0203,14748.0
2020-06-01 14:10:00,46.65,46.67,46.63,46.65,13747.0,40.0289,40.0461,40.0117,40.0289,13747.0
2020-06-01 14:20:00,46.66,46.69,46.65,46.65,16485.0,40.0375,40.0632,40.0289,40.0289,16485.0
2020-06-01 14:30:00,46.65,46.68,46.58,46.63,28341.0,40.0289,40.0546,39.9688,40.0117,28341.0
2020-06-01 14:40:00,46.63,46.64,46.58,46.59,16400.0,40.0117,40.0203,39.9688,39.9774,16400.0
2020-06-01 14:50:00,46.58,46.63,46.58,46.6,21910.0,39.9688,40.0117,39.9688,39.986,21910.0
2020-06-01 15:00:00,46.61,46.63,46.49,46.51,31798.0,39.9946,40.0117,39.8916,39.9088,31798.0
2020-06-01 15:10:00,46.51,46.51,46.44,46.45,37409.0,39.9088,39.9088,39.8487,39.8573,37409.0
2020-06-01 15:20:00,46.46,46.48,46.41,46.41,25991.0,39.8659,39.883,39.823,39.823,25991.0
2020-06-01 15:30:00,46.4,46.43,46.29,46.29,44123.0,39.8144,39.8401,39.72,39.72,44123.0
2020-06-01 15:40:00,46.29,46.37,46.27,46.32,48551.0,39.72,39.7886,39.7028,39.7457,48551.0
2020-06-01 15:50:00,46.32,46.42,46.3,46.32,82811.0,39.7457,39.8315,39.7286,39.7457,82811.0
2020-06-02 09:30:00,46.38,46.43,45.89,46.08,69089.0,39.7972,39.8401,39.3768,39.5398,69089.0
2020-06-02 09:40:00,46.08,46.2,46.06,46.2,55850.0,39.5398,39.6428,39.5226,39.6428,55850.0
2020-06-02 09:50:00,46.19,46.33,46.17,46.33,28217.0,39.6342,39.7543,39.617,39.7543,28217.0
2020-06-02 10:00:00,46.34,46.45,46.28,46.36,47760.0,39.7629,39.8573,39.7114,39.7801,47760.0
2020-06-02 10:10:00,46.38,46.42,46.31,46.42,81785.0,39.7972,39.8315,39.7372,39.8315,81785.0
2020-06-02 10:20:00,46.43,46.61,46.43,46.61,37585.0,39.8401,39.9946,39.8401,39.9946,37585.0
2020-06-02 10:30:00,46.62,46.65,46.5,46.51,42139.0,40.0032,40.0289,39.9002,39.9088,42139.0
2020-06-02 10:40:00,46.5,46.5,46.35,46.4,37133.0,39.9002,39.9002,39.7715,39.8144,37133.0
2020-06-02 10:50:00,46.4,46.42,46.34,46.35,15963.0,39.8144,39.8315,39.7629,39.7715,15963.0
2020-06-02 11:00:00,46.35,46.36,46.18,46.2,35579.0,39.7715,39.7801,39.6256,39.6428,35579.0
2020-06-02 11:10:00,46.21,46.31,46.14,46.3,34202.0,39.6513,39.7372,39.5913,39.7286,34202.0
2020-06-02 11:20:00,46.3,46.44,46.3,46.4,26642.0,39.7286,39.8487,39.7286,39.8144,26642.0
2020-06-02 11:30:00,46.39,46.48,46.39,46.4,14061.0,39.8058,39.883,39.8058,39.8144,14061.0
2020-06-02 11:40:00,46.4,46.47,46.4,46.43,20099.0,39.8144,39.8744,39.8144,39.8401,20099.0
2020-06-02 11:50:00,46.42,46.44,46.36,46.38,17400.0,39.8315,39.8487,39.7801,39.7972,17400.0
2020-06-02 12:00:00,46.38,46.45,46.37,46.41,14401.0,39.7972,39.8573,39.7886,39.823,14401.0
2020-06-02 12:10:00,46.4,46.58,46.4,46.58,15973.0,39.8144,39.9688,39.8144,39.9688,15973.0
2020-06-02 12:20:00,46.58,46.59,46.5,46.53,15004.0,39.9688,39.9774,39.9002,39.9259,15004.0
2020-06-02 12:30:00,46.55,46.55,46.47,46.5,8300.0,39.9431,39.9431,39.8744,39.9002,8300.0
2020-06-02 12:40:00,46.51,46.52,46.47,46.5,9300.0,39.9088,39.9173,39.8744,39.9002,9300.0
2020-06-02 12:50:00,46.49,46.52,46.46,46.48,6168.0,39.8916,39.9173,39.8659,39.883,6168.0
2020-06-02 13:00:00,46.49,46.63,46.48,46.63,16178.0,39.8916,40.0117,39.883,40.0117,16178.0
2020-06-02 13:10:00,46.62,46.66,46.59,46.63,19396.0,40.0032,40.0375,39.9774,40.0117,19396.0
2020-06-02 13:20:00,46.63,46.65,46.59,46.65,8081.0,40.0117,40.0289,39.9774,40.0289,8081.0
2020-06-02 13:30:00,46.65,46.65,46.58,46.62,11778.0,40.0289,40.0289,39.9688,40.0032,11778.0
2020-06-02 13:40:00,46.62,46.67,46.6,46.66,8496.0,40.0032,40.0461,39.986,40.0375,8496.0
2020-06-02 13:50:00,46.67,46.69,46.67,46.67,12815.0,40.0461,40.0632,40.0461,40.0461,12815.0
2020-06-02 14:00:00,46.67,46.74,46.57,46.59,22315.0,40.0461,40.1061,39.9603,39.9774,22315.0
2020-06-02 14:10:00,46.6,46.62,46.55,46.6,18645.0,39.986,40.0032,39.9431,39.986,18645.0
2020-06-02 14:20:00,46.59,46.62,46.56,46.58,10013.0,39.9774,40.0032,39.9517,39.9688,10013.0
2020-06-02 14:30:00,46.59,46.59,46.44,46.46,15285.0,39.9774,39.9774,39.8487,39.8659,15285.0
2020-06-02 14:40:00,46.46,46.54,46.46,46.54,7100.0,39.8659,39.9345,39.8659,39.9345,7100.0
2020-06-02 14:50:00,46.56,46.59,46.51,46.58,16045.0,39.9517,39.9774,39.9088,39.9688,16045.0
2020-06-02 15:00:00,46.57,46.59,46.48,46.48,17147.0,39.9603,39.9774,39.883,39.883,17147.0
2020-06-02 15:10:00,46.47,46.54,46.47,46.54,15909.0,39.8744,39.9345,39.8744,39.9345,15909.0
2020-06-02 15:20:00,46.54,46.58,46.45,46.51,19577.0,39.9345,39.9688,39.8573,39.9088,19577.0
2020-06-02 15:30:00,46.52,46.6,46.51,46.59,22141.0,39.9173,39.986,39.9088,39.9774,22141.0
2020-06-02 15:40:00,46.57,46.64,46.55,46.64,30158.0,39.9603,40.0203,39.9431,40.0203,30158.0
2020-06-02 15:50:00,46.65,46.9,46.65,46.89,167965.0,40.0289,40.2434,40.0289,40.2348,167965.0
2020-06-03 09:30:00,47.0,47.11,46.54,46.77,120243.0,40.3292,40.4236,39.9345,40.1319,120243.0
2020-06-03 09:40:00,46.78,46.92,46.77,46.87,49998.0,40.1404,40.2606,40.1319,40.2177,49998.0
2020-06-03 09:50:00,46.88,46.9,46.76,46.81,35813.0,40.2263,40.2434,40.1233,40.1662,35813.0
2020-06-03 10:00:00,46.83,46.99,46.81,46.99,22810.0,40.1834,40.3206,40.1662,40.3206,22810.0
2020-06-03 10:10:00,46.99,47.02,46.92,46.99,24053.0,40.3206,40.3464,40.2606,40.3206,24053.0
2020-06-03 10:20:00,47.0,47.09,46.96,47.09,29366.0,40.3292,40.4064,40.2949,40.4064,29366.0
2020-06-03 10:30:00,47.09,47.1,47.02,47.08,25278.0,40.4064,40.415,40.3464,40.3979,25278.0
2020-06-03 10:40:00,47.07,47.14,47.07,47.14,26104.0,40.3893,40.4494,40.3893,40.4494,26104.0
2020-06-03 10:50:00,47.15,47.16,47.09,47.09,27439.0,40.4579,40.4665,40.4064,40.4064,27439.0
2020-06-03 11:00:00,47.1,47.19,47.08,47.12,23959.0,40.415,40.4923,40.3979,40.4322,23959.0
2020-06-03 11:10:00,47.11,47.15,47.08,47.1,14590.0,40.4236,40.4579,40.3979,40.415,14590.0
2020-06-03 11:20:00,47.1,47.1,46.99,47.08,19434.0,40.415,40.415,40.3206,40.3979,19434.0
2020-06-03 11:30:00,47.08,47.12,47.02,47.04,18341.0,40.3979,40.4322,40.3464,40.3635,18341.0
2020-06-03 11:40:00,47.05,47.05,46.93,46.96,16720.0,40.3721,40.3721,40.2692,40.2949,16720.0
2020-06-03 11:50:00,46.97,47.03,46.94,46.97,21031.0,40.3035,40.355,40.2777,40.3035,21031.0
2020-06-03 12:00:00,46.97,46.98,46.92,46.92,17327.0,40.3035,40.3121,40.2606,40.2606,17327.0
2020-06-03 12:10:00,46.93,46.94,46.87,46.92,17882.0,40.2692,40.2777,40.2177,40.2606,17882.0
2020-06-03 12:20:00,46.93,46.99,46.9,46.99,13877.0,40.2692,40.3206,40.2434,40.3206,13877.0
2020-06-03 12:30:00,46.99,46.99,46.91,46.94,22555.0,40.3206,40.3206,40.252,40.2777,22555.0
2020-06-03 12:40:00,46.95,46.97,46.9,46.92,13005.0,40.2863,40.3035,40.2434,40.2606,13005.0
2020-06-03 12:50:00,46.93,46.97,46.92,46.96,13131.0,40.2692,40.3035,40.2606,40.2949,13131.0
2020-06-03 13:00:00,46.97,46.99,46.92,46.93,15764.0,40.3035,40.3206,40.2606,40.2692,15764.0
2020-06-03 13:10:00,46.93,46.98,46.93,46.98,16736.0,40.2692,40.3121,40.2692,40.3121,16736.0
2020-06-03 13:20:00,46.99,46.99,46.94,46.98,19405.0,40.3206,40.3206,40.2777,40.3121,19405.0
2020-06-03 13:30:00,46.98,46.99,46.92,46.94,13759.0,40.3121,40.3206,40.2606,40.2777,13759.0
2020-06-03 13:40:00,46.95,46.98,46.92,46.92,24878.0,40.2863,40.3121,40.2606,40.2606,24878.0
2020-06-03 13:50:00,46.91,46.93,46.87,46.88,15084.0,40.252,40.2692,40.2177,40.2263,15084.0
2020-06-03 14:00:00,46.89,46.99,46.89,46.98,33007.0,40.2348,40.3206,40.2348,40.3121,33007.0
2020-06-03 14:10:00,46.99,47.07,46.99,47.07,23395.0,40.3206,40.3893,40.3206,40.3893,23395.0
2020-06-03 14:20:00,47.07,47.11,47.04,47.08,23345.0,40.3893,40.4236,40.3635,40.3979,23345.0
2020-06-03 14:30:00,47.09,47.09,47.01,47.02,14293.0,40.4064,40.4064,40.3378,40.3464,14293.0
2020-06-03 14:40:00,47.01,47.01,46.97,46.99,11380.0,40.3378,40.3378,40.3035,40.3206,11380.0
2020-06-03 14:50:00,47.0,47.04,46.99,47.01,13879.0,40.3292,40.3635,40.3206,40.3378,13879.0
2020-06-03 15:00:00,47.0,47.01,46.96,46.99,14301.0,40.3292,40.3378,40.2949,40.3206,14301.0
2020-06-03 15:10:00,47.0,47.03,46.97,47.01,15710.0,40.3292,40.355,40.3035,40.3378,15710.0
2020-06-03 15:20:00,47.01,47.07,46.97,47.03,23954.0,40.3378,40.3893,40.3035,40.355,23954.0
2020-06-03 15:30:00,47.02,47.07,46.99,47.07,32746.0,40.3464,40.3893,40.3206,40.3893,32746.0
2020-06-03 15:40:00,47.06,47.09,46.98,47.02,39187.0,40.3807,40.4064,40.3121,40.3464,39187.0
2020-06-03 15:50:00,47.03,47.11,46.88,46.94,127414.0,40.355,40.4236,40.2263,40.2777,127414.0
2020-06-04 09:30:00,46.72,46.97,46.72,46.84,67253.0,40.089,40.3035,40.089,40.1919,67253.0
2020-06-04 09:40:00,46.84,46.9,46.75,46.89,42605.0,40.1919,40.2434,40.1147,40.2348,42605.0
2020-06-04 09:50:00,46.88,46.97,46.8,46.94,27848.0,40.2263,40.3035,40.1576,40.2777,27848.0
2020-06-04 10:00:00,46.93,46.97,46.89,46.96,20910.0,40.2692,40.3035,40.2348,40.2949,20910.0
2020-06-04 10:10:00,46.96,47.1,46.88,47.09,38478.0,40.2949,40.415,40.2263,40.4064,38478.0
2020-06-04 10:20:00,47.09,47.22,46.98,47.22,69625.0,40.4064,40.518,40.3121,40.518,69625.0
2020-06-04 10:30:00,47.22,47.24,47.14,47.17,25850.0,40.518,40.5352,40.4494,40.4751,25850.0
2020-06-04 10:40:00,47.19,47.19,47.07,47.12,17968.0,40.4923,40.4923,40.3893,40.4322,17968.0
2020-06-04 10:50:00,47.11,47.11,46.94,47.01,19075.0,40.4236,40.4236,40.2777,40.3378,19075.0
2020-06-04 11:00:00,47.01,47.04,46.96,46.98,16671.0,40.3378,40.3635,40.2949,40.3121,16671.0
2020-06-04 11:10:00,46.97,46.97,46.78,46.83,30129.0,40.3035,40.3035,40.1404,40.1834,30129.0
2020-06-04 11:20:00,46.83,46.92,46.82,46.88,28341.0,40.1834,40.2606,40.1748,40.2263,28341.0
2020-06-04 11:30:00,46.86,46.89,46.83,46.88,11271.0,40.2091,40.2348,40.1834,40.2263,11271.0
2020-06-04 11:40:00,46.89,46.9,46.81,46.81,17235.0,40.2348,40.2434,40.1662,40.1662,17235.0
2020-06-04 11:50:00,46.82,46.84,46.79,46.79,19788.0,40.1748,40.1919,40.149,40.149,19788.0
2020-06-04 12:00:00,46.81,46.81,46.73,46.76,17501.0,40.1662,40.1662,40.0975,40.1233,17501.0
2020-06-04 12:10:00,46.78,46.87,46.77,46.87,15557.0,40.1404,40.2177,40.1319,40.2177,15557.0
2020-06-04 12:20:00,46.87,46.89,46.78,46.8,19409.0,40.2177,40.2348,40.1404,40.1576,19409.0
2020-06-04 12:30:00,46.8,46.8,46.67,46.7,19488.0,40.1576,40.1576,40.0461,40.0718,19488.0
2020-06-04 12:40:00,46.69,46.7,46.58,46.62,16049.0,40.0632,40.0718,39.9688,40.0032,16049.0
2020-06-04 12:50:00,46.63,46.64,46.57,46.61,19530.0,40.0117,40.0203,39.9603,39.9946,19530.0
2020-06-04 13:00:00,46.6,46.67,46.57,46.65,11957.0,39.986,40.0461,39.9603,40.0289,11957.0
2020-06-04 13:10:00,46.64,46.69,46.63,46.68,7142.0,40.0203,40.0632,40.0117,40.0546,7142.0
2020-06-04 13:20:00,46.69,46.69,46.57,46.57,14193.0,40.0632,40.0632,39.9603,39.9603,14193.0
2020-06-04 13:30:00,46.58,46.64,46.58,46.63,9799.0,39.9688,40.0203,39.9688,40.0117,9799.0
2020-06-04 13:40:00,46.62,46.8,46.62,46.79,13802.0,40.0032,40.1576,40.0032,40.149,13802.0
2020-06-04 13:50:00,46.78,46.84,46.78,46.84,8775.0,40.1404,40.1919,40.1404,40.1919,8775.0
2020-06-04 14:00:00,46.84,46.85,46.77,46.78,7665.0,40.1919,40.2005,40.1319,40.1404,7665.0
2020-06-04 14:10:00,46.79,46.8,46.76,46.77,8791.0,40.149,40.1576,40.1233,40.1319,8791.0
2020-06-04 14:20:00,46.77,46.82,46.77,46.82,19963.0,40.1319,40.1748,40.1319,40.1748,19963.0
2020-06-04 14:30:00,46.83,46.83,46.71,46.76,15592.0,40.1834,40.1834,40.0804,40.1233,15592.0
2020-06-04 14:40:00,46.75,46.79,46.7,46.79,18111.0,40.1147,40.149,40.0718,40.149,18111.0
2020-06-04 14:50:00,46.78,46.8,46.67,46.73,23758.0,40.1404,40.1576,40.0461,40.0975,23758.0
2020-06-04 15:00:00,46.72,46.76,46.62,46.63,24799.0,40.089,40.1233,40.0032,40.0117,24799.0
2020-06-04 15:10:00,46.64,46.65,46.54,46.61,26860.0,40.0203,40.0289,39.9345,39.9946,26860.0
2020-06-04 15:20:00,46.6,46.66,46.59,46.64,20517.0,39.986,40.0375,39.9774,40.0203,20517.0
2020-06-04 15:30:00,46.64,46.75,46.63,46.69,33153.0,40.0203,40.1147,40.0117,40.0632,33153.0
2020-06-04 15:40:00,46.67,46.73,46.65,46.72,32022.0,40.0461,40.0975,40.0289,40.089,32022.0
2020-06-04 15:50:00,46.73,46.87,46.6,46.86,76502.0,40.0975,40.2177,39.986,40.2091,76502.0
2020-06-05 09:30:00,47.27,47.88,47.2,47.8,76375.0,40.5609,41.0843,40.5008,41.0157,76375.0
2020-06-05 09:40:00,47.81,47.97,47.76,47.85,73040.0,41.0243,41.1615,40.9814,41.0586,73040.0
2020-06-05 09:50:00,47.86,47.92,47.74,47.84,79801.0,41.0672,41.1186,40.9642,41.05,79801.0
2020-06-05 10:00:00,47.84,47.89,47.75,47.78,47407.0,41.05,41.0929,40.9728,40.9985,47407.0
2020-06-05 10:10:00,47.78,47.79,47.63,47.65,38168.0,40.9985,41.0071,40.8698,40.887,38168.0
2020-06-05 10:20:00,47.66,47.84,47.61,47.78,48213.0,40.8955,41.05,40.8526,40.9985,48213.0
2020-06-05 10:30:00,47.78,47.94,47.78,47.94,65476.0,40.9985,41.1358,40.9985,41.1358,65476.0
2020-06-05 10:40:00,47.94,47.95,47.91,47.92,40664.0,41.1358,41.1444,41.1101,41.1186,40664.0
2020-06-05 10:50:00,47.91,48.02,47.86,47.95,79780.0,41.1101,41.2045,41.0672,41.1444,79780.0
2020-06-05 11:00:00,47.97,48.13,47.97,48.06,32047.0,41.1615,41.2988,41.1615,41.2388,32047.0
2020-06-05 11:10:00,48.06,48.15,48.0,48.01,25313.0,41.2388,41.316,41.1873,41.1959,25313.0
2020-06-05 11:20:00,48.01,48.21,48.01,48.18,35929.0,41.1959,41.3675,41.1959,41.3417,35929.0
2020-06-05 11:30:00,48.19,48.27,48.15,48.17,27618.0,41.3503,41.419,41.316,41.3332,27618.0
2020-06-05 11:40:00,48.16,48.17,48.1,48.14,21956.0,41.3246,41.3332,41.2731,41.3074,21956.0
2020-06-05 11:50:00,48.13,48.15,48.05,48.08,28535.0,41.2988,41.316,41.2302,41.2559,28535.0
2020-06-05 12:00:00,48.08,48.16,48.07,48.15,17386.0,41.2559,41.3246,41.2474,41.316,17386.0
2020-06-05 12:10:00,48.17,48.2,48.07,48.08,18788.0,41.3332,41.3589,41.2474,41.2559,18788.0
2020-06-05 12:20:00,48.08,48.15,48.08,48.1,24700.0,41.2559,41.316,41.2559,41.2731,24700.0
2020-06-05 12:30:00,48.11,48.19,48.11,48.19,24273.0,41.2817,41.3503,41.2817,41.3503,24273.0
2020-06-05 12:40:00,48.19,48.24,48.17,48.24,23871.0,41.3503,41.3932,41.3332,41.3932,23871.0
2020-06-05 12:50:00,48.24,48.25,48.15,48.25,23567.0,41.3932,41.4018,41.316,41.4018,23567.0
2020-06-05 13:00:00,48.24,48.24,48.16,48.22,21963.0,41.3932,41.3932,41.3246,41.3761,21963.0
2020-06-05 13:10:00,48.21,48.27,48.21,48.27,18264.0,41.3675,41.419,41.3675,41.419,18264.0
2020-06-05 13:20:00,48.27,48.28,48.26,48.28,26494.0,41.419,41.4275,41.4104,41.4275,26494.0
2020-06-05 13:30:00,48.29,48.29,48.15,48.17,25249.0,41.4361,41.4361,41.316,41.3332,25249.0
2020-06-05 13:40:00,48.16,48.19,48.13,48.14,16210.0,41.3246,41.3503,41.2988,41.3074,16210.0
2020-06-05 13:50:00,48.14,48.19,48.14,48.17,11737.0,41.3074,41.3503,41.3074,41.3332,11737.0
2020-06-05 14:00:00,48.17,48.25,48.11,48.12,24994.0,41.3332,41.4018,41.2817,41.2903,24994.0
2020-06-05 14:10:00,48.12,48.14,48.07,48.08,26151.0,41.2903,41.3074,41.2474,41.2559,26151.0
2020-06-05 14:20:00,48.08,48.16,48.08,48.16,49542.0,41.2559,41.3246,41.2559,41.3246,49542.0
2020-06-05 14:30:00,48.17,48.18,48.01,48.17,36592.0,41.3332,41.3417,41.1959,41.3332,36592.0
2020-06-05 14:40:00,48.19,48.24,48.15,48.17,19541.0,41.3503,41.3932,41.316,41.3332,19541.0
2020-06-05 14:50:00,48.18,48.19,48.04,48.06,25554.0,41.3417,41.3503,41.2216,41.2388,25554.0
2020-06-05 15:00:00,48.07,48.08,47.94,47.96,28696.0,41.2474,41.2559,41.1358,41.153,28696.0
2020-06-05 15:10:00,47.97,47.98,47.84,47.97,43878.0,41.1615,41.1701,41.05,41.1615,43878.0
2020-06-05 15:20:00,47.97,48.1,47.92,48.09,37270.0,41.1615,41.2731,41.1186,41.2645,37270.0
2020-06-05 15:30:00,48.08,48.08,47.98,48.02,40436.0,41.2559,41.2559,41.1701,41.2045,40436.0
2020-06-05 15:40:00,48.01,48.01,47.82,47.87,48884.0,41.1959,41.1959,41.0328,41.0757,48884.0
2020-06-05 15:50:00,47.86,47.91,47.75,47.82,160031.0,41.0672,41.1101,40.9728,41.0328,160031.0
2020-06-08 09:30:00,47.45,47.77,47.42,47.56,51336.0,40.7154,40.9899,40.6896,40.8097,51336.0
2020-06-08 09:40:00,47.57,47.68,47.47,47.6,60096.0,40.8183,40.9127,40.7325,40.8441,60096.0
2020-06-08 09:50:00,47.59,47.61,47.47,47.56,34633.0,40.8355,40.8526,40.7325,40.8097,34633.0
2020-06-08 10:00:00,47.58,47.6,47.35,47.35,43104.0,40.8269,40.8441,40.6295,40.6295,43104.0
2020-06-08 10:10:00,47.34,47.41,47.27,47.29,39459.0,40.621,40.681,40.5609,40.5781,39459.0
2020-06-08 10:20:00,47.29,47.37,47.13,47.15,41086.0,40.5781,40.6467,40.4408,40.4579,41086.0
2020-06-08 10:30:00,47.15,47.28,47.12,47.25,22256.0,40.4579,40.5695,40.4322,40.5437,22256.0
2020-06-08 10:40:00,47.26,47.35,47.26,47.32,24027.0,40.5523,40.6295,40.5523,40.6038,24027.0
2020-06-08 10:50:00,47.32,47.36,47.26,47.29,32622.0,40.6038,40.6381,40.5523,40.5781,32622.0
2020-06-08 11:00:00,47.29,47.42,47.29,47.42,39400.0,40.5781,40.6896,40.5781,40.6896,39400.0
2020-06-08 11:10:00,47.43,47.53,47.42,47.53,20208.0,40.6982,40.784,40.6896,40.784,20208.0
2020-06-08 11:20:00,47.53,47.61,47.5,47.6,19333.0,40.784,40.8526,40.7583,40.8441,19333.0
2020-06-08 11:30:00,47.59,47.74,47.54,47.54,26908.0,40.8355,40.9642,40.7926,40.7926,26908.0
2020-06-08 11:40:00,47.54,47.59,47.51,47.59,16632.0,40.7926,40.8355,40.7668,40.8355,16632.0
2020-06-08 11:50:00,47.59,47.59,47.51,47.53,16714.0,40.8355,40.8355,40.7668,40.784,16714.0
2020-06-08 12:00:00,47.53,47.57,47.49,47.54,17607.0,40.784,40.8183,40.7497,40.7926,17607.0
2020-06-08 12:10:00,47.55,47.58,47.4,47.43,18143.0,40.8012,40.8269,40.6724,40.6982,18143.0
2020-06-08 12:20:00,47.43,47.46,47.4,47.4,14889.0,40.6982,40.7239,40.6724,40.6724,14889.0
2020-06-08 12:30:00,47.39,47.42,47.37,47.4,7528.0,40.6639,40.6896,40.6467,40.6724,7528.0
2020-06-08 12:40:00,47.41,47.46,47.4,47.45,16624.0,40.681,40.7239,40.6724,40.7154,16624.0
2020-06-08 12:50:00,47.45,47.46,47.41,47.43,17588.0,40.7154,40.7239,40.681,40.6982,17588.0
2020-06-08 13:00:00,47.44,47.5,47.43,47.5,21626.0,40.7068,40.7583,40.6982,40.7583,21626.0
2020-06-08 13:10:00,47.51,47.58,47.5,47.57,13706.0,40.7668,40.8269,40.7583,40.8183,13706.0
2020-06-08 13:20:00,47.57,47.62,47.56,47.56,15733.0,40.8183,40.8612,40.8097,40.8097,15733.0
2020-06-08 13:30:00,47.56,47.76,47.53,47.76,39722.0,40.8097,40.9814,40.784,40.9814,39722.0
2020-06-08 13:40:00,47.76,47.76,47.64,47.69,14228.0,40.9814,40.9814,40.8784,40.9213,14228.0
2020-06-08 13:50:00,47.68,47.68,47.61,47.63,18094.0,40.9127,40.9127,40.8526,40.8698,18094.0
2020-06-08 14:00:00,47.62,47.67,47.62,47.67,18881.0,40.8612,40.9041,40.8612,40.9041,18881.0
2020-06-08 14:10:00,47.67,47.7,47.63,47.63,13265.0,40.9041,40.9299,40.8698,40.8698,13265.0
2020-06-08 14:20:00,47.63,47.7,47.63,47.7,25607.0,40.8698,40.9299,40.8698,40.9299,25607.0
2020-06-08 14:30:00,47.7,47.73,47.65,47.73,14956.0,40.9299,40.9556,40.887,40.9556,14956.0
2020-06-08 14:40:00,47.72,47.73,47.66,47.71,19316.0,40.947,40.9556,40.8955,40.9385,19316.0
2020-06-08 14:50:00,47.71,47.72,47.69,47.71,14331.0,40.9385,40.947,40.9213,40.9385,14331.0
2020-06-08 15:00:00,47.71,47.71,47.61,47.63,19462.0,40.9385,40.9385,40.8526,40.8698,19462.0
2020-06-08 15:10:00,47.62,47.69,47.61,47.69,17689.0,40.8612,40.9213,40.8526,40.9213,17689.0
2020-06-08 15:20:00,47.69,47.74,47.69,47.71,24965.0,40.9213,40.9642,40.9213,40.9385,24965.0
2020-06-08 15:30:00,47.71,47.96,47.71,47.94,36714.0,40.9385,41.153,40.9385,41.1358,36714.0
2020-06-08 15:40:00,47.95,47.99,47.9,47.94,42555.0,41.1444,41.1787,41.1015,41.1358,42555.0
2020-06-08 15:50:00,47.95,48.15,47.95,48.14,137518.0,41.1444,41.316,41.1444,41.3074,137518.0
2020-06-09 09:30:00,48.0,48.24,47.77,47.82,58546.0,41.1873,41.3932,40.9899,41.0328,58546.0
2020-06-09 09:40:00,47.81,47.83,47.65,47.71,57005.0,41.0243,41.0414,40.887,40.9385,57005.0
2020-06-09 09:50:00,47.71,47.75,47.53,47.55,52434.0,40.9385,40.9728,40.784,40.8012,52434.0
2020-06-09 10:00:00,47.57,47.64,47.49,47.53,60728.0,40.8183,40.8784,40.7497,40.784,60728.0
2020-06-09 10:10:00,47.54,47.81,47.54,47.78,39435.0,40.7926,41.0243,40.7926,40.9985,39435.0
2020-06-09 10:20:00,47.78,47.86,47.68,47.7,37526.0,40.9985,41.0672,40.9127,40.9299,37526.0
2020-06-09 10:30:00,47.7,47.71,47.62,47.64,27977.0,40.9299,40.9385,40.8612,40.8784,27977.0
2020-06-09 10:40:00,47.65,47.76,47.65,47.75,17025.0,40.887,40.9814,40.887,40.9728,17025.0
2020-06-09 10:50:00,47.74,47.86,47.71,47.77,20170.0,40.9642,41.0672,40.9385,40.9899,20170.0
2020-06-09 11:00:00,47.78,47.83,47.76,47.79,18533.0,40.9985,41.0414,40.9814,41.0071,18533.0
2020-06-09 11:10:00,47.79,47.8,47.66,47.69,34069.0,41.0071,41.0157,40.8955,40.9213,34069.0
2020-06-09 11:20:00,47.69,47.7,47.6,47.63,34883.0,40.9213,40.9299,40.8441,40.8698,34883.0
2020-06-09 11:30:00,47.62,47.66,47.54,47.58,22986.0,40.8612,40.8955,40.7926,40.8269,22986.0
2020-06-09 11:40:00,47.58,47.73,47.57,47.73,23724.0,40.8269,40.9556,40.8183,40.9556,23724.0
2020-06-09 11:50:00,47.73,47.9,47.73,47.89,33455.0,40.9556,41.1015,40.9556,41.0929,33455.0
2020-06-09 12:00:00,47.89,47.89,47.74,47.86,19069.0,41.0929,41.0929,40.9642,41.0672,19069.0
2020-06-09 12:10:00,47.86,47.91,47.82,47.85,31297.0,41.0672,41.1101,41.0328,41.0586,31297.0
2020-06-09 12:20:00,47.85,47.88,47.77,47.78,12605.0,41.0586,41.0843,40.9899,40.9985,12605.0
2020-06-09 12:30:00,47.77,47.78,47.71,47.75,18275.0,40.9899,40.9985,40.9385,40.9728,18275.0
2020-06-09 12:40:00,47.75,47.79,47.73,47.74,11787.0,40.9728,41.0071,40.9556,40.9642,11787.0
2020-06-09 12:50:00,47.75,47.78,47.7,47.72,12790.0,40.9728,40.9985,40.9299,40.947,12790.0
2020-06-09 13:00:00,47.72,47.77,47.71,47.77,10944.0,40.947,40.9899,40.9385,40.9899,10944.0
2020-06-09 13:10:00,47.77,47.85,47.74,47.85,13061.0,40.9899,41.0586,40.9642,41.0586,13061.0
2020-06-09 13:20:00,47.86,47.93,47.86,47.91,16070.0,41.0672,41.1272,41.0672,41.1101,16070.0
2020-06-09 13:30:00,47.91,47.93,47.87,47.93,16696.0,41.1101,41.1272,41.0757,41.1272,16696.0
2020-06-09 13:40:00,47.92,47.98,47.92,47.96,12990.0,41.1186,41.1701,41.1186,41.153,12990.0
2020-06-09 13:50:00,47.96,47.97,47.91,47.94,9013.0,41.153,41.1615,41.1101,41.1358,9013.0
2020-06-09 14:00:00,47.95,47.97,47.84,47.89,13875.0,41.1444,41.1615,41.05,41.0929,13875.0
2020-06-09 14:10:00,47.93,48.0,47.92,47.92,25271.0,41.1272,41.1873,41.1186,41.1186,25271.0
2020-06-09 14:20:00,47.92,47.96,47.87,47.96,18288.0,41.1186,41.153,41.0757,41.153,18288.0
2020-06-09 14:30:00,47.95,48.02,47.94,48.02,16743.0,41.1444,41.2045,41.1358,41.2045,16743.0
2020-06-09 14:40:00,48.03,48.06,47.97,48.05,28882.0,41.213,41.2388,41.1615,41.2302,28882.0
2020-06-09 14:50:00,48.07,48.1,48.04,48.1,31511.0,41.2474,41.2731,41.2216,41.2731,31511.0
2020-06-09 15:00:00,48.1,48.2,48.07,48.18,23271.0,41.2731,41.3589,41.2474,41.3417,23271.0
2020-06-09 15:10:00,48.19,48.22,48.17,48.19,23130.0,41.3503,41.3761,41.3332,41.3503,23130.0
2020-06-09 15:20:00,48.19,48.22,48.17,48.22,13974.0,41.3503,41.3761,41.3332,41.3761,13974.0
2020-06-09 15:30:00,48.22,48.22,48.12,48.15,44874.0,41.3761,41.3761,41.2903,41.316,44874.0
2020-06-09 15:40:00,48.15,48.21,48.01,48.06,39835.0,41.316,41.3675,41.1959,41.2388,39835.0
2020-06-09 15:50:00,48.06,48.09,48.02,48.03,126500.0,41.2388,41.2645,41.2045,41.213,126500.0
2020-06-10 09:30:00,47.74,47.77,47.42,47.53,62069.0,40.9642,40.9899,40.6896,40.784,62069.0
2020-06-10 09:40:00,47.53,47.6,47.41,47.47,55112.0,40.784,40.8441,40.681,40.7325,55112.0
2020-06-10 09:50:00,47.47,47.48,47.25,47.33,69793.0,40.7325,40.7411,40.5437,40.6124,69793.0
2020-06-10 10:00:00,47.33,47.38,47.16,47.24,74619.0,40.6124,40.6553,40.4665,40.5352,74619.0
2020-06-10 10:10:00,47.23,47.33,47.18,47.21,43110.0,40.5266,40.6124,40.4837,40.5094,43110.0
2020-06-10 10:20:00,47.2,47.36,47.18,47.28,35905.0,40.5008,40.6381,40.4837,40.5695,35905.0
2020-06-10 10:30:00,47.28,47.33,47.23,47.33,20535.0,40.5695,40.6124,40.5266,40.6124,20535.0
2020-06-10 10:40:00,47.34,47.37,47.24,47.24,25076.0,40.621,40.6467,40.5352,40.5352,25076.0
2020-06-10 10:50:00,47.22,47.24,47.13,47.2,36104.0,40.518,40.5352,40.4408,40.5008,36104.0
2020-06-10 11:00:00,47.23,47.34,47.19,47.23,27442.0,40.5266,40.621,40.4923,40.5266,27442.0
2020-06-10 11:10:00,47.25,47.38,47.22,47.37,23725.0,40.5437,40.6553,40.518,40.6467,23725.0
2020-06-10 11:20:00,47.37,47.46,47.37,47.4,19753.0,40.6467,40.7239,40.6467,40.6724,19753.0
2020-06-10 11:30:00,47.4,47.43,47.31,47.43,17452.0,40.6724,40.6982,40.5952,40.6982,17452.0
2020-06-10 11:40:00,47.43,47.48,47.4,47.42,21464.0,40.6982,40.7411,40.6724,40.6896,21464.0
2020-06-10 11:50:00,47.43,47.51,47.43,47.48,16042.0,40.6982,40.7668,40.6982,40.7411,16042.0
2020-06-10 12:00:00,47.48,47.53,47.45,47.49,18845.0,40.7411,40.784,40.7154,40.7497,18845.0
2020-06-10 12:10:00,47.48,47.53,47.48,47.53,21477.0,40.7411,40.784,40.7411,40.784,21477.0
2020-06-10 12:20:00,47.53,47.6,47.52,47.6,14715.0,40.784,40.8441,40.7754,40.8441,14715.0
2020-06-10 12:30:00,47.59,47.62,47.48,47.48,17285.0,40.8355,40.8612,40.7411,40.7411,17285.0
2020-06-10 12:40:00,47.48,47.49,47.42,47.42,7406.0,40.7411,40.7497,40.6896,40.6896,7406.0
2020-06-10 12:50:00,47.42,47.48,47.42,47.44,9362.0,40.6896,40.7411,40.6896,40.7068,9362.0
2020-06-10 13:00:00,47.43,47.6,47.42,47.6,15323.0,40.6982,40.8441,40.6896,40.8441,15323.0
2020-06-10 13:10:00,47.61,47.66,47.57,47.65,17373.0,40.8526,40.8955,40.8183,40.887,17373.0
2020-06-10 13:20:00,47.65,47.65,47.57,47.58,13389.0,40.887,40.887,40.8183,40.8269,13389.0
2020-06-10 13:30:00,47.59,47.62,47.51,47.58,14601.0,40.8355,40.8612,40.7668,40.8269,14601.0
2020-06-10 13:40:00,47.58,47.62,47.55,47.59,13313.0,40.8269,40.8612,40.8012,40.8355,13313.0
2020-06-10 13:50:00,47.59,47.62,47.56,47.58,16236.0,40.8355,40.8612,40.8097,40.8269,16236.0
2020-06-10 14:00:00,47.55,47.83,47.3,47.67,48302.0,40.8012,41.0414,40.5866,40.9041,48302.0
2020-06-10 14:10:00,47.69,47.81,47.67,47.77,22474.0,40.9213,41.0243,40.9041,40.9899,22474.0
2020-06-10 14:20:00,47.76,47.78,47.66,47.72,18045.0,40.9814,40.9985,40.8955,40.947,18045.0
2020-06-10 14:30:00,47.73,47.74,47.6,47.64,26448.0,40.9556,40.9642,40.8441,40.8784,26448.0
2020-06-10 14:40:00,47.6,47.69,47.46,47.52,21508.0,40.8441,40.9213,40.7239,40.7754,21508.0
2020-06-10 14:50:00,47.52,47.56,47.37,47.44,35925.0,40.7754,40.8097,40.6467,40.7068,35925.0
2020-06-10 15:00:00,47.43,47.6,47.31,47.56,79639.0,40.6982,40.8441,40.5952,40.8097,79639.0
2020-06-10 15:10:00,47.56,47.66,47.52,47.65,57737.0,40.8097,40.8955,40.7754,40.887,57737.0
2020-06-10 15:20:00,47.65,47.78,47.51,47.75,48576.0,40.887,40.9985,40.7668,40.9728,48576.0
2020-06-10 15:30:00,47.74,47.76,47.6,47.66,48373.0,40.9642,40.9814,40.8441,40.8955,48373.0
2020-06-10 15:40:00,47.66,47.67,47.44,47.47,80256.0,40.8955,40.9041,40.7068,40.7325,80256.0
2020-06-10 15:50:00,47.45,47.6,47.42,47.42,154656.0,40.7154,40.8441,40.6896,40.6896,154656.0
2020-06-11 09:30:00,46.87,46.88,46.18,46.18,77765.0,40.2177,40.2263,39.6256,39.6256,77765.0
2020-06-11 09:40:00,46.16,46.36,46.04,46.12,92718.0,39.6084,39.7801,39.5055,39.5741,92718.0
2020-06-11 09:50:00,46.1,46.16,46.01,46.11,45956.0,39.557,39.6084,39.4797,39.5655,45956.0
2020-06-11 10:00:00,46.11,46.14,45.9,46.0,69294.0,39.5655,39.5913,39.3853,39.4712,69294.0
2020-06-11 10:10:00,46.0,46.06,45.86,45.88,41015.0,39.4712,39.5226,39.351,39.3682,41015.0
2020-06-11 10:20:00,45.88,45.92,45.82,45.88,30660.0,39.3682,39.4025,39.3167,39.3682,30660.0
2020-06-11 10:30:00,45.87,46.08,45.87,46.03,39414.0,39.3596,39.5398,39.3596,39.4969,39414.0
2020-06-11 10:40:00,46.03,46.03,45.81,45.81,23285.0,39.4969,39.4969,39.3081,39.3081,23285.0
2020-06-11 10:50:00,45.81,45.83,45.73,45.8,33473.0,39.3081,39.3253,39.2395,39.2995,33473.0
2020-06-11 11:00:00,45.8,45.8,45.67,45.72,33367.0,39.2995,39.2995,39.188,39.2309,33367.0
2020-06-11 11:10:00,45.71,45.73,45.6,45.73,21302.0,39.2223,39.2395,39.1279,39.2395,21302.0
2020-06-11 11:20:00,45.71,45.75,45.58,45.61,23038.0,39.2223,39.2566,39.1108,39.1365,23038.0
2020-06-11 11:30:00,45.61,45.61,45.49,45.49,38867.0,39.1365,39.1365,39.0335,39.0335,38867.0
2020-06-11 11:40:00,45.5,45.5,45.33,45.37,51986.0,39.0421,39.0421,38.8962,38.9306,51986.0
2020-06-11 11:50:00,45.35,45.43,45.33,45.4,31110.0,38.9134,38.9821,38.8962,38.9563,31110.0
2020-06-11 12:00:00,45.39,45.41,45.2,45.21,35249.0,38.9477,38.9649,38.7847,38.7933,35249.0
2020-06-11 12:10:00,45.21,45.22,45.09,45.1,37262.0,38.7933,38.8019,38.6903,38.6989,37262.0
2020-06-11 12:20:00,45.1,45.16,45.03,45.05,47477.0,38.6989,38.7504,38.6388,38.656,47477.0
2020-06-11 12:30:00,45.05,45.22,45.05,45.16,35962.0,38.656,38.8019,38.656,38.7504,35962.0
2020-06-11 12:40:00,45.16,45.17,44.84,44.86,59269.0,38.7504,38.759,38.4758,38.493,59269.0
2020-06-11 12:50:00,44.84,44.84,44.71,44.74,49808.0,38.4758,38.4758,38.3642,38.39,49808.0
2020-06-11 13:00:00,44.73,44.89,44.71,44.85,54755.0,38.3814,38.5187,38.3642,38.4844,54755.0
2020-06-11 13:10:00,44.85,44.96,44.78,44.92,31480.0,38.4844,38.5788,38.4243,38.5444,31480.0
2020-06-11 13:20:00,44.93,44.99,44.87,44.9,42104.0,38.553,38.6045,38.5015,38.5273,42104.0
2020-06-11 13:30:00,44.89,44.95,44.75,44.76,34984.0,38.5187,38.5702,38.3986,38.4071,34984.0
2020-06-11 13:40:00,44.78,44.79,44.69,44.72,37694.0,38.4243,38.4329,38.3471,38.3728,37694.0
2020-06-11 13:50:00,44.71,44.82,44.64,44.71,36392.0,38.3642,38.4586,38.3042,38.3642,36392.0
2020-06-11 14:00:00,44.7,44.71,44.51,44.54,45836.0,38.3557,38.3642,38.1926,38.2184,45836.0
2020-06-11 14:10:00,44.54,44.58,44.45,44.47,41575.0,38.2184,38.2527,38.1411,38.1583,41575.0
2020-06-11 14:20:00,44.46,44.59,44.45,44.52,33371.0,38.1497,38.2613,38.1411,38.2012,33371.0
2020-06-11 14:30:00,44.52,44.55,44.28,44.29,49035.0,38.2012,38.227,37.9953,38.0039,49035.0
2020-06-11 14:40:00,44.32,44.33,44.17,44.18,70119.0,38.0296,38.0382,37.9009,37.9095,70119.0
2020-06-11 14:50:00,44.2,44.23,44.03,44.13,60752.0,37.9266,37.9524,37.7808,37.8666,60752.0
2020-06-11 15:00:00,44.11,44.32,44.05,44.25,80869.0,37.8494,38.0296,37.7979,37.9695,80869.0
2020-06-11 15:10:00,44.24,44.31,44.05,44.16,70088.0,37.961,38.021,37.7979,37.8923,70088.0
2020-06-11 15:20:00,44.16,44.18,43.84,43.9,86670.0,37.8923,37.9095,37.6177,37.6692,86670.0
2020-06-11 15:30:00,43.88,43.94,43.75,43.85,153672.0,37.652,37.7035,37.5405,37.6263,153672.0
2020-06-11 15:40:00,43.85,44.08,43.82,43.84,176555.0,37.6263,37.8237,37.6006,37.6177,176555.0
2020-06-11 15:50:00,43.83,43.87,43.64,43.64,355812.0,37.6091,37.6435,37.4461,37.4461,355812.0
2020-06-12 09:30:00,44.94,45.68,44.85,45.59,193452.0,38.5616,39.1966,38.4844,39.1193,193452.0
2020-06-12 09:40:00,45.58,45.72,45.48,45.53,74577.0,39.1108,39.2309,39.025,39.0679,74577.0
2020-06-12 09:50:00,45.53,45.63,45.44,45.52,74363.0,39.0679,39.1537,38.9906,39.0593,74363.0
2020-06-12 10:00:00,45.55,45.85,45.5,45.79,94127.0,39.085,39.3424,39.0421,39.291,94127.0
2020-06-12 10:10:00,45.78,45.82,45.54,45.6,49623.0,39.2824,39.3167,39.0764,39.1279,49623.0
2020-06-12 10:20:00,45.61,45.71,45.55,45.55,35154.0,39.1365,39.2223,39.085,39.085,35154.0
2020-06-12 10:30:00,45.56,45.58,45.42,45.42,37608.0,39.0936,39.1108,38.9735,38.9735,37608.0
2020-06-12 10:40:00,45.42,45.43,45.21,45.24,57333.0,38.9735,38.9821,38.7933,38.819,57333.0
2020-06-12 10:50:00,45.2,45.21,44.98,44.99,35395.0,38.7847,38.7933,38.5959,38.6045,35395.0
2020-06-12 11:00:00,45.0,45.07,44.76,45.0,42644.0,38.6131,38.6731,38.4071,38.6131,42644.0
2020-06-12 11:10:00,45.01,45.03,44.68,44.69,40865.0,38.6217,38.6388,38.3385,38.3471,40865.0
2020-06-12 11:20:00,44.69,44.9,44.61,44.88,56881.0,38.3471,38.5273,38.2784,38.5101,56881.0
2020-06-12 11:30:00,44.89,45.26,44.78,45.21,46880.0,38.5187,38.8362,38.4243,38.7933,46880.0
2020-06-12 11:40:00,45.22,45.32,45.12,45.22,38904.0,38.8019,38.8877,38.7161,38.8019,38904.0
2020-06-12 11:50:00,45.21,45.31,45.09,45.3,33714.0,38.7933,38.8791,38.6903,38.8705,33714.0
2020-06-12 12:00:00,45.3,45.43,45.25,45.36,16897.0,38.8705,38.9821,38.8276,38.922,16897.0
2020-06-12 12:10:00,45.35,45.36,45.23,45.31,18088.0,38.9134,38.922,38.8104,38.8791,18088.0
2020-06-12 12:20:00,45.3,45.36,45.05,45.11,20183.0,38.8705,38.922,38.656,38.7075,20183.0
2020-06-12 12:30:00,45.1,45.12,44.9,44.93,24171.0,38.6989,38.7161,38.5273,38.553,24171.0
2020-06-12 12:40:00,44.92,45.06,44.85,44.87,31560.0,38.5444,38.6646,38.4844,38.5015,31560.0
2020-06-12 12:50:00,44.87,45.06,44.87,45.03,18844.0,38.5015,38.6646,38.5015,38.6388,18844.0
2020-06-12 13:00:00,45.05,45.05,44.8,44.88,51497.0,38.656,38.656,38.4415,38.5101,51497.0
2020-06-12 13:10:00,44.86,44.86,44.68,44.7,21116.0,38.493,38.493,38.3385,38.3557,21116.0
2020-06-12 13:20:00,44.7,44.82,44.62,44.67,33383.0,38.3557,38.4586,38.287,38.3299,33383.0
2020-06-12 13:30:00,44.68,44.71,44.38,44.47,29108.0,38.3385,38.3642,38.0811,38.1583,29108.0
2020-06-12 13:40:00,44.46,44.57,44.19,44.22,44001.0,38.1497,38.2441,37.918,37.9438,44001.0
2020-06-12 13:50:00,44.24,44.39,44.13,44.16,81248.0,37.961,38.0897,37.8666,37.8923,81248.0
2020-06-12 14:00:00,44.17,44.42,44.11,44.23,48269.0,37.9009,38.1154,37.8494,37.9524,48269.0
2020-06-12 14:10:00,44.24,44.57,44.24,44.32,44962.0,37.961,38.2441,37.961,38.0296,44962.0
2020-06-12 14:20:00,44.34,44.53,44.28,44.5,52458.0,38.0468,38.2098,37.9953,38.1841,52458.0
2020-06-12 14:30:00,44.51,44.77,44.49,44.55,50125.0,38.1926,38.4157,38.1755,38.227,50125.0
2020-06-12 14:40:00,44.54,44.68,44.42,44.59,26453.0,38.2184,38.3385,38.1154,38.2613,26453.0
2020-06-12 14:50:00,44.6,44.79,44.52,44.74,41620.0,38.2699,38.4329,38.2012,38.39,41620.0
2020-06-12 15:00:00,44.76,45.0,44.76,44.89,63732.0,38.4071,38.6131,38.4071,38.5187,63732.0
2020-06-12 15:10:00,44.89,45.03,44.78,44.88,46107.0,38.5187,38.6388,38.4243,38.5101,46107.0
2020-06-12 15:20:00,44.88,44.88,44.59,44.69,39407.0,38.5101,38.5101,38.2613,38.3471,39407.0
2020-06-12 15:30:00,44.69,44.88,44.59,44.8,40933.0,38.3471,38.5101,38.2613,38.4415,40933.0
2020-06-12 15:40:00,44.81,45.14,44.75,45.14,63148.0,38.4501,38.7332,38.3986,38.7332,63148.0
2020-06-12 15:50:00,45.17,45.23,44.99,45.09,178180.0,38.759,38.8104,38.6045,38.6903,178180.0
2020-06-15 09:30:00,44.12,44.34,43.94,44.24,82451.0,37.858,38.0468,37.7035,37.961,82451.0
2020-06-15 09:40:00,44.23,44.39,44.03,44.08,51563.0,37.9524,38.0897,37.7808,37.8237,51563.0
2020-06-15 09:50:00,44.08,44.41,44.07,44.36,60941.0,37.8237,38.1068,37.8151,38.0639,60941.0
2020-06-15 10:00:00,44.36,44.63,44.3,44.58,51625.0,38.0639,38.2956,38.0124,38.2527,51625.0
2020-06-15 10:10:00,44.58,44.81,44.55,44.81,67881.0,38.2527,38.4501,38.227,38.4501,67881.0
2020-06-15 10:20:00,44.8,44.84,44.53,44.55,40374.0,38.4415,38.4758,38.2098,38.227,40374.0
2020-06-15 10:30:00,44.56,44.61,44.43,44.44,31080.0,38.2355,38.2784,38.124,38.1326,31080.0
2020-06-15 10:40:00,44.43,44.74,44.38,44.65,43881.0,38.124,38.39,38.0811,38.3128,43881.0
2020-06-15 10:50:00,44.65,44.76,44.59,44.6,25436.0,38.3128,38.4071,38.2613,38.2699,25436.0
2020-06-15 11:00:00,44.6,44.77,44.53,44.76,28880.0,38.2699,38.4157,38.2098,38.4071,28880.0
2020-06-15 11:10:00,44.78,44.86,44.67,44.72,34040.0,38.4243,38.493,38.3299,38.3728,34040.0
2020-06-15 11:20:00,44.73,44.87,44.64,44.64,22151.0,38.3814,38.5015,38.3042,38.3042,22151.0
2020-06-15 11:30:00,44.69,44.8,44.62,44.78,22104.0,38.3471,38.4415,38.287,38.4243,22104.0
2020-06-15 11:40:00,44.78,44.81,44.71,44.78,25857.0,38.4243,38.4501,38.3642,38.4243,25857.0
2020-06-15 11:50:00,44.76,44.95,44.75,44.89,30834.0,38.4071,38.5702,38.3986,38.5187,30834.0
2020-06-15 12:00:00,44.89,45.14,44.86,45.05,33351.0,38.5187,38.7332,38.493,38.656,33351.0
2020-06-15 12:10:00,45.05,45.1,45.01,45.08,26603.0,38.656,38.6989,38.6217,38.6817,26603.0
2020-06-15 12:20:00,45.06,45.09,45.02,45.03,14641.0,38.6646,38.6903,38.6302,38.6388,14641.0
2020-06-15 12:30:00,45.03,45.03,44.95,44.99,12889.0,38.6388,38.6388,38.5702,38.6045,12889.0
2020-06-15 12:40:00,45.0,45.21,44.98,45.17,23473.0,38.6131,38.7933,38.5959,38.759,23473.0
2020-06-15 12:50:00,45.16,45.18,45.09,45.17,11926.0,38.7504,38.7675,38.6903,38.759,11926.0
2020-06-15 13:00:00,45.17,45.23,45.1,45.23,18728.0,38.759,38.8104,38.6989,38.8104,18728.0
2020-06-15 13:10:00,45.23,45.3,45.19,45.19,15766.0,38.8104,38.8705,38.7761,38.7761,15766.0
2020-06-15 13:20:00,45.19,45.22,45.11,45.13,12780.0,38.7761,38.8019,38.7075,38.7246,12780.0
2020-06-15 13:30:00,45.13,45.17,45.09,45.14,10236.0,38.7246,38.759,38.6903,38.7332,10236.0
2020-06-15 13:40:00,45.13,45.14,45.04,45.07,16368.0,38.7246,38.7332,38.6474,38.6731,16368.0
2020-06-15 13:50:00,45.06,45.14,45.06,45.11,14217.0,38.6646,38.7332,38.6646,38.7075,14217.0
2020-06-15 14:00:00,45.15,45.67,45.13,45.61,65313.0,38.7418,39.188,38.7246,39.1365,65313.0
2020-06-15 14:10:00,45.62,45.75,45.54,45.68,33991.0,39.1451,39.2566,39.0764,39.1966,33991.0
2020-06-15 14:20:00,45.67,45.72,45.6,45.66,15642.0,39.188,39.2309,39.1279,39.1794,15642.0
2020-06-15 14:30:00,45.69,45.73,45.5,45.57,27711.0,39.2052,39.2395,39.0421,39.1022,27711.0
2020-06-15 14:40:00,45.58,45.61,45.48,45.56,29546.0,39.1108,39.1365,39.025,39.0936,29546.0
2020-06-15 14:50:00,45.57,45.58,45.39,45.41,33225.0,39.1022,39.1108,38.9477,38.9649,33225.0
2020-06-15 15:00:00,45.42,45.58,45.39,45.45,25850.0,38.9735,39.1108,38.9477,38.9992,25850.0
2020-06-15 15:10:00,45.46,45.48,45.27,45.28,33407.0,39.0078,39.025,38.8448,38.8533,33407.0
2020-06-15 15:20:00,45.27,45.32,45.17,45.19,41717.0,38.8448,38.8877,38.759,38.7761,41717.0
2020-06-15 15:30:00,45.22,45.22,44.98,45.09,61229.0,38.8019,38.8019,38.5959,38.6903,61229.0
2020-06-15 15:40:00,45.08,45.25,45.02,45.17,62021.0,38.6817,38.8276,38.6302,38.759,62021.0
2020-06-15 15:50:00,45.18,45.4,45.16,45.4,149546.0,38.7675,38.9563,38.7504,38.9563,149546.0
2020-06-16 09:30:00,47.41,47.46,46.83,46.92,108583.0,40.681,40.7239,40.1834,40.2606,108583.0
2020-06-16 09:40:00,46.92,47.39,46.92,47.17,119313.0,40.2606,40.6639,40.2606,40.4751,119313.0
2020-06-16 09:50:00,47.17,47.21,46.96,47.04,45371.0,40.4751,40.5094,40.2949,40.3635,45371.0
2020-06-16 10:00:00,47.05,47.17,46.97,47.1,32392.0,40.3721,40.4751,40.3035,40.415,32392.0
2020-06-16 10:10:00,47.07,47.38,47.07,47.3,37727.0,40.3893,40.6553,40.3893,40.5866,37727.0
2020-06-16 10:20:00,47.27,47.27,47.09,47.23,35782.0,40.5609,40.5609,40.4064,40.5266,35782.0
2020-06-16 10:30:00,47.24,47.35,46.9,47.06,43142.0,40.5352,40.6295,40.2434,40.3807,43142.0
2020-06-16 10:40:00,47.05,47.05,46.74,46.86,32027.0,40.3721,40.3721,40.1061,40.2091,32027.0
2020-06-16 10:50:00,46.82,46.82,46.07,46.14,52145.0,40.1748,40.1748,39.5312,39.5913,52145.0
2020-06-16 11:00:00,46.11,46.4,45.92,46.38,84675.0,39.5655,39.8144,39.4025,39.7972,84675.0
2020-06-16 11:10:00,46.39,46.61,46.21,46.47,45617.0,39.8058,39.9946,39.6513,39.8744,45617.0
2020-06-16 11:20:00,46.45,46.64,46.45,46.61,25139.0,39.8573,40.0203,39.8573,39.9946,25139.0
2020-06-16 11:30:00,46.6,46.75,46.45,46.53,25604.0,39.986,40.1147,39.8573,39.9259,25604.0
2020-06-16 11:40:00,46.51,46.72,46.5,46.7,23983.0,39.9088,40.089,39.9002,40.0718,23983.0
2020-06-16 11:50:00,46.72,46.77,46.58,46.61,25496.0,40.089,40.1319,39.9688,39.9946,25496.0
2020-06-16 12:00:00,46.62,46.69,46.38,46.45,20491.0,40.0032,40.0632,39.7972,39.8573,20491.0
2020-06-16 12:10:00,46.42,46.53,46.4,46.47,14741.0,39.8315,39.9259,39.8144,39.8744,14741.0
2020-06-16 12:20:00,46.48,46.52,46.41,46.49,14058.0,39.883,39.9173,39.823,39.8916,14058.0
2020-06-16 12:30:00,46.5,46.71,46.5,46.64,36323.0,39.9002,40.0804,39.9002,40.0203,36323.0
2020-06-16 12:40:00,46.65,46.79,46.62,46.71,56837.0,40.0289,40.149,40.0032,40.0804,56837.0
2020-06-16 12:50:00,46.72,46.81,46.66,46.72,37216.0,40.089,40.1662,40.0375,40.089,37216.0
2020-06-16 13:00:00,46.72,46.81,46.63,46.68,27466.0,40.089,40.1662,40.0117,40.0546,27466.0
2020-06-16 13:10:00,46.69,46.78,46.69,46.75,24908.0,40.0632,40.1404,40.0632,40.1147,24908.0
2020-06-16 13:20:00,46.75,46.78,46.69,46.69,37981.0,40.1147,40.1404,40.0632,40.0632,37981.0
2020-06-16 13:30:00,46.68,46.69,46.45,46.47,31853.0,40.0546,40.0632,39.8573,39.8744,31853.0
2020-06-16 13:40:00,46.47,46.56,46.45,46.47,22628.0,39.8744,39.9517,39.8573,39.8744,22628.0
2020-06-16 13:50:00,46.47,46.52,46.34,46.39,29389.0,39.8744,39.9173,39.7629,39.8058,29389.0
2020-06-16 14:00:00,46.38,46.49,46.37,46.45,39512.0,39.7972,39.8916,39.7886,39.8573,39512.0
2020-06-16 14:10:00,46.46,46.61,46.45,46.53,28596.0,39.8659,39.9946,39.8573,39.9259,28596.0
2020-06-16 14:20:00,46.54,46.56,46.26,46.43,52632.0,39.9345,39.9517,39.6943,39.8401,52632.0
2020-06-16 14:30:00,46.43,46.58,46.43,46.46,37037.0,39.8401,39.9688,39.8401,39.8659,37037.0
2020-06-16 14:40:00,46.46,46.48,46.29,46.36,30099.0,39.8659,39.883,39.72,39.7801,30099.0
2020-06-16 14:50:00,46.35,46.38,46.25,46.27,38262.0,39.7715,39.7972,39.6857,39.7028,38262.0
2020-06-16 15:00:00,46.28,46.32,46.1,46.13,69527.0,39.7114,39.7457,39.557,39.5827,69527.0
2020-06-16 15:10:00,46.13,46.22,46.0,46.04,82521.0,39.5827,39.6599,39.4712,39.5055,82521.0
2020-06-16 15:20:00,46.05,46.32,46.05,46.26,66042.0,39.5141,39.7457,39.5141,39.6943,66042.0
2020-06-16 15:30:00,46.23,46.49,46.21,46.38,69578.0,39.6685,39.8916,39.6513,39.7972,69578.0
2020-06-16 15:40:00,46.4,46.45,46.23,46.32,78205.0,39.8144,39.8573,39.6685,39.7457,78205.0
2020-06-16 15:50:00,46.32,46.56,46.19,46.56,279953.0,39.7457,39.9517,39.6342,39.9517,279953.0
2020-06-17 09:30:00,46.8,46.8,46.26,46.28,38776.0,40.1576,40.1576,39.6943,39.7114,38776.0
2020-06-17 09:40:00,46.26,46.5,46.21,46.49,37016.0,39.6943,39.9002,39.6513,39.8916,37016.0
2020-06-17 09:50:00,46.49,46.6,46.36,46.43,39832.0,39.8916,39.986,39.7801,39.8401,39832.0
2020-06-17 10:00:00,46.44,46.45,46.29,46.36,25085.0,39.8487,39.8573,39.72,39.7801,25085.0
2020-06-17 10:10:00,46.36,46.52,46.23,46.26,46914.0,39.7801,39.9173,39.6685,39.6943,46914.0
2020-06-17 10:20:00,46.28,46.36,46.16,46.21,43946.0,39.7114,39.7801,39.6084,39.6513,43946.0
2020-06-17 10:30:00,46.22,46.38,46.15,46.36,30863.0,39.6599,39.7972,39.5999,39.7801,30863.0
2020-06-17 10:40:00,46.35,46.37,46.27,46.32,15155.0,39.7715,39.7886,39.7028,39.7457,15155.0
2020-06-17 10:50:00,46.33,46.48,46.31,46.4,16975.0,39.7543,39.883,39.7372,39.8144,16975.0
2020-06-17 11:00:00,46.41,46.44,46.35,46.39,26900.0,39.823,39.8487,39.7715,39.8058,26900.0
2020-06-17 11:10:00,46.39,46.44,46.28,46.31,20622.0,39.8058,39.8487,39.7114,39.7372,20622.0
2020-06-17 11:20:00,46.31,46.35,46.21,46.35,17497.0,39.7372,39.7715,39.6513,39.7715,17497.0
2020-06-17 11:30:00,46.34,46.41,46.32,46.38,14740.0,39.7629,39.823,39.7457,39.7972,14740.0
2020-06-17 11:40:00,46.39,46.46,46.38,46.41,9169.0,39.8058,39.8659,39.7972,39.823,9169.0
2020-06-17 11:50:00,46.41,46.51,46.36,46.5,11510.0,39.823,39.9088,39.7801,39.9002,11510.0
2020-06-17 12:00:00,46.5,46.53,46.43,46.47,22477.0,39.9002,39.9259,39.8401,39.8744,22477.0
2020-06-17 12:10:00,46.45,46.45,46.37,46.39,31004.0,39.8573,39.8573,39.7886,39.8058,31004.0
2020-06-17 12:20:00,46.39,46.39,46.32,46.37,18005.0,39.8058,39.8058,39.7457,39.7886,18005.0
2020-06-17 12:30:00,46.36,46.53,46.36,46.46,23459.0,39.7801,39.9259,39.7801,39.8659,23459.0
2020-06-17 12:40:00,46.45,46.46,46.39,46.45,11758.0,39.8573,39.8659,39.8058,39.8573,11758.0
2020-06-17 12:50:00,46.42,46.44,46.36,46.4,14384.0,39.8315,39.8487,39.7801,39.8144,14384.0
2020-06-17 13:00:00,46.41,46.51,46.4,46.49,10100.0,39.823,39.9088,39.8144,39.8916,10100.0
2020-06-17 13:10:00,46.47,46.51,46.44,46.46,9487.0,39.8744,39.9088,39.8487,39.8659,9487.0
2020-06-17 13:20:00,46.44,46.46,46.42,46.44,10387.0,39.8487,39.8659,39.8315,39.8487,10387.0
2020-06-17 13:30:00,46.44,46.46,46.41,46.45,8300.0,39.8487,39.8659,39.823,39.8573,8300.0
2020-06-17 13:40:00,46.44,46.44,46.33,46.39,8880.0,39.8487,39.8487,39.7543,39.8058,8880.0
2020-06-17 13:50:00,46.38,46.39,46.29,46.36,18599.0,39.7972,39.8058,39.72,39.7801,18599.0
2020-06-17 14:00:00,46.36,46.38,46.32,46.38,14367.0,39.7801,39.7972,39.7457,39.7972,14367.0
2020-06-17 14:10:00,46.37,46.41,46.28,46.29,15067.0,39.7886,39.823,39.7114,39.72,15067.0
2020-06-17 14:20:00,46.3,46.36,46.28,46.35,7100.0,39.7286,39.7801,39.7114,39.7715,7100.0
2020-06-17 14:30:00,46.34,46.34,46.29,46.31,7969.0,39.7629,39.7629,39.72,39.7372,7969.0
2020-06-17 14:40:00,46.32,46.42,46.31,46.35,14614.0,39.7457,39.8315,39.7372,39.7715,14614.0
2020-06-17 14:50:00,46.35,46.43,46.24,46.25,18234.0,39.7715,39.8401,39.6771,39.6857,18234.0
2020-06-17 15:00:00,46.24,46.25,46.17,46.25,20169.0,39.6771,39.6857,39.617,39.6857,20169.0
2020-06-17 15:10:00,46.26,46.28,46.2,46.2,15665.0,39.6943,39.7114,39.6428,39.6428,15665.0
2020-06-17 15:20:00,46.2,46.23,46.05,46.1,26526.0,39.6428,39.6685,39.5141,39.557,26526.0
2020-06-17 15:30:00,46.09,46.18,46.04,46.06,22400.0,39.5484,39.6256,39.5055,39.5226,22400.0
2020-06-17 15:40:00,46.04,46.04,45.93,45.93,73834.0,39.5055,39.5055,39.4111,39.4111,73834.0
2020-06-17 15:50:00,45.92,46.2,45.92,46.17,208449.0,39.4025,39.6428,39.4025,39.617,208449.0
2020-06-18 09:30:00,45.85,45.85,45.38,45.69,61436.0,39.3424,39.3424,38.9392,39.2052,61436.0
2020-06-18 09:40:00,45.69,45.69,45.47,45.61,61777.0,39.2052,39.2052,39.0164,39.1365,61777.0
2020-06-18 09:50:00,45.62,45.7,45.56,45.63,42925.0,39.1451,39.2137,39.0936,39.1537,42925.0
2020-06-18 10:00:00,45.63,45.74,45.57,45.72,61795.0,39.1537,39.2481,39.1022,39.2309,61795.0
2020-06-18 10:10:00,45.71,45.72,45.6,45.63,48638.0,39.2223,39.2309,39.1279,39.1537,48638.0
2020-06-18 10:20:00,45.63,45.63,45.5,45.55,50753.0,39.1537,39.1537,39.0421,39.085,50753.0
2020-06-18 10:30:00,45.55,45.69,45.36,45.58,52565.0,39.085,39.2052,38.922,39.1108,52565.0
2020-06-18 10:40:00,45.58,45.72,45.51,45.65,28989.0,39.1108,39.2309,39.0507,39.1708,28989.0
2020-06-18 10:50:00,45.64,45.68,45.51,45.65,33214.0,39.1622,39.1966,39.0507,39.1708,33214.0
2020-06-18 11:00:00,45.66,45.72,45.62,45.68,22238.0,39.1794,39.2309,39.1451,39.1966,22238.0
2020-06-18 11:10:00,45.68,45.75,45.67,45.73,17223.0,39.1966,39.2566,39.188,39.2395,17223.0
2020-06-18 11:20:00,45.73,45.79,45.7,45.72,29149.0,39.2395,39.291,39.2137,39.2309,29149.0
2020-06-18 11:30:00,45.7,45.75,45.62,45.64,28354.0,39.2137,39.2566,39.1451,39.1622,28354.0
2020-06-18 11:40:00,45.64,45.7,45.64,45.66,22450.0,39.1622,39.2137,39.1622,39.1794,22450.0
2020-06-18 11:50:00,45.66,45.66,45.51,45.53,47589.0,39.1794,39.1794,39.0507,39.0679,47589.0
2020-06-18 12:00:00,45.53,45.54,45.41,45.49,39956.0,39.0679,39.0764,38.9649,39.0335,39956.0
2020-06-18 12:10:00,45.48,45.48,45.38,45.46,24020.0,39.025,39.025,38.9392,39.0078,24020.0
2020-06-18 12:20:00,45.46,45.51,45.46,45.49,22947.0,39.0078,39.0507,39.0078,39.0335,22947.0
2020-06-18 12:30:00,45.49,45.51,45.46,45.47,27465.0,39.0335,39.0507,39.0078,39.0164,27465.0
2020-06-18 12:40:00,45.47,45.5,45.39,45.5,23055.0,39.0164,39.0421,38.9477,39.0421,23055.0
2020-06-18 12:50:00,45.49,45.51,45.47,45.5,24367.0,39.0335,39.0507,39.0164,39.0421,24367.0
2020-06-18 13:00:00,45.51,45.51,45.46,45.5,18860.0,39.0507,39.0507,39.0078,39.0421,18860.0
2020-06-18 13:10:00,45.51,45.55,45.47,45.55,25812.0,39.0507,39.085,39.0164,39.085,25812.0
2020-06-18 13:20:00,45.55,45.56,45.48,45.49,32174.0,39.085,39.0936,39.025,39.0335,32174.0
2020-06-18 13:30:00,45.48,45.57,45.48,45.57,32350.0,39.025,39.1022,39.025,39.1022,32350.0
2020-06-18 13:40:00,45.57,45.6,45.54,45.55,59954.0,39.1022,39.1279,39.0764,39.085,59954.0
2020-06-18 13:50:00,45.56,45.58,45.52,45.56,53229.0,39.0936,39.1108,39.0593,39.0936,53229.0
2020-06-18 14:00:00,45.56,45.57,45.44,45.47,50492.0,39.0936,39.1022,38.9906,39.0164,50492.0
2020-06-18 14:10:00,45.47,45.54,45.45,45.51,21944.0,39.0164,39.0764,38.9992,39.0507,21944.0
2020-06-18 14:20:00,45.5,45.62,45.5,45.62,23542.0,39.0421,39.1451,39.0421,39.1451,23542.0
2020-06-18 14:30:00,45.63,45.69,45.55,45.68,30361.0,39.1537,39.2052,39.085,39.1966,30361.0
2020-06-18 14:40:00,45.69,45.73,45.64,45.7,24422.0,39.2052,39.2395,39.1622,39.2137,24422.0
2020-06-18 14:50:00,45.7,45.77,45.69,45.69,40707.0,39.2137,39.2738,39.2052,39.2052,40707.0
2020-06-18 15:00:00,45.7,45.71,45.6,45.69,32208.0,39.2137,39.2223,39.1279,39.2052,32208.0
2020-06-18 15:10:00,45.68,45.73,45.56,45.72,34615.0,39.1966,39.2395,39.0936,39.2309,34615.0
2020-06-18 15:20:00,45.72,45.81,45.7,45.78,46772.0,39.2309,39.3081,39.2137,39.2824,46772.0
2020-06-18 15:30:00,45.79,45.93,45.75,45.9,59329.0,39.291,39.4111,39.2566,39.3853,59329.0
2020-06-18 15:40:00,45.9,45.96,45.82,45.94,61634.0,39.3853,39.4368,39.3167,39.4197,61634.0
2020-06-18 15:50:00,45.93,46.04,45.82,45.82,268503.0,39.4111,39.5055,39.3167,39.3167,268503.0
2020-06-19 09:30:00,46.33,46.51,46.16,46.2,212406.0,39.7543,39.9088,39.6084,39.6428,212406.0
2020-06-19 09:40:00,46.22,46.29,46.08,46.28,47519.0,39.6599,39.72,39.5398,39.7114,47519.0
2020-06-19 09:50:00,46.3,46.4,46.19,46.3,52553.0,39.7286,39.8144,39.6342,39.7286,52553.0
2020-06-19 10:00:00,46.31,46.47,46.31,46.43,40238.0,39.7372,39.8744,39.7372,39.8401,40238.0
2020-06-19 10:10:00,46.43,46.43,46.28,46.42,22139.0,39.8401,39.8401,39.7114,39.8315,22139.0
2020-06-19 10:20:00,46.41,46.42,46.32,46.34,19241.0,39.823,39.8315,39.7457,39.7629,19241.0
2020-06-19 10:30:00,46.33,46.33,46.22,46.24,18071.0,39.7543,39.7543,39.6599,39.6771,18071.0
2020-06-19 10:40:00,46.23,46.24,46.03,46.06,45204.0,39.6685,39.6771,39.4969,39.5226,45204.0
2020-06-19 10:50:00,46.05,46.11,46.01,46.06,41073.0,39.5141,39.5655,39.4797,39.5226,41073.0
2020-06-19 11:00:00,46.05,46.08,46.02,46.04,24143.0,39.5141,39.5398,39.4883,39.5055,24143.0
2020-06-19 11:10:00,46.03,46.05,45.92,45.93,43545.0,39.4969,39.5141,39.4025,39.4111,43545.0
2020-06-19 11:20:00,45.92,45.98,45.82,45.94,85083.0,39.4025,39.454,39.3167,39.4197,85083.0
2020-06-19 11:30:00,45.93,45.96,45.77,45.79,40956.0,39.4111,39.4368,39.2738,39.291,40956.0
2020-06-19 11:40:00,45.8,45.87,45.74,45.84,16341.0,39.2995,39.3596,39.2481,39.3339,16341.0
2020-06-19 11:50:00,45.83,45.91,45.82,45.89,20659.0,39.3253,39.3939,39.3167,39.3768,20659.0
2020-06-19 12:00:00,45.89,45.89,45.75,45.79,15553.0,39.3768,39.3768,39.2566,39.291,15553.0
2020-06-19 12:10:00,45.79,45.82,45.31,45.32,67343.0,39.291,39.3167,38.8791,38.8877,67343.0
2020-06-19 12:20:00,45.3,45.46,45.21,45.41,29076.0,38.8705,39.0078,38.7933,38.9649,29076.0
2020-06-19 12:30:00,45.43,45.48,45.32,45.32,26957.0,38.9821,39.025,38.8877,38.8877,26957.0
2020-06-19 12:40:00,45.32,45.43,45.22,45.42,24489.0,38.8877,38.9821,38.8019,38.9735,24489.0
2020-06-19 12:50:00,45.42,45.54,45.35,45.54,17071.0,38.9735,39.0764,38.9134,39.0764,17071.0
2020-06-19 13:00:00,45.52,45.52,45.4,45.41,17560.0,39.0593,39.0593,38.9563,38.9649,17560.0
2020-06-19 13:10:00,45.39,45.45,45.34,45.35,23984.0,38.9477,38.9992,38.9048,38.9134,23984.0
2020-06-19 13:20:00,45.34,45.35,45.25,45.29,39500.0,38.9048,38.9134,38.8276,38.8619,39500.0
2020-06-19 13:30:00,45.29,45.31,45.19,45.31,35465.0,38.8619,38.8791,38.7761,38.8791,35465.0
2020-06-19 13:40:00,45.3,45.3,45.16,45.2,14462.0,38.8705,38.8705,38.7504,38.7847,14462.0
2020-06-19 13:50:00,45.21,45.26,45.13,45.13,22582.0,38.7933,38.8362,38.7246,38.7246,22582.0
2020-06-19 14:00:00,45.13,45.25,45.06,45.16,38854.0,38.7246,38.8276,38.6646,38.7504,38854.0
2020-06-19 14:10:00,45.15,45.22,45.06,45.09,60542.0,38.7418,38.8019,38.6646,38.6903,60542.0
2020-06-19 14:20:00,45.09,45.23,45.08,45.12,32265.0,38.6903,38.8104,38.6817,38.7161,32265.0
2020-06-19 14:30:00,45.11,45.37,45.06,45.31,32632.0,38.7075,38.9306,38.6646,38.8791,32632.0
2020-06-19 14:40:00,45.29,45.4,45.25,45.3,30865.0,38.8619,38.9563,38.8276,38.8705,30865.0
2020-06-19 14:50:00,45.31,45.37,45.27,45.27,21347.0,38.8791,38.9306,38.8448,38.8448,21347.0
2020-06-19 15:00:00,45.27,45.34,45.25,45.28,20143.0,38.8448,38.9048,38.8276,38.8533,20143.0
2020-06-19 15:10:00,45.29,45.51,45.24,45.49,40918.0,38.8619,39.0507,38.819,39.0335,40918.0
2020-06-19 15:20:00,45.48,45.51,45.46,45.49,31099.0,39.025,39.0507,39.0078,39.0335,31099.0
2020-06-19 15:30:00,45.49,45.53,45.45,45.48,32184.0,39.0335,39.0679,38.9992,39.025,32184.0
2020-06-19 15:40:00,45.47,45.52,45.27,45.29,59281.0,39.0164,39.0593,38.8448,38.8619,59281.0
2020-06-19 15:50:00,45.3,45.6,45.23,45.29,308767.0,38.8705,39.1279,38.8104,38.8619,308767.0
2020-06-22 09:30:00,45.11,45.18,44.81,44.88,44794.0,38.7075,38.7675,38.4501,38.5101,44794.0
2020-06-22 09:40:00,44.87,45.08,44.83,45.04,50418.0,38.5015,38.6817,38.4672,38.6474,50418.0
2020-06-22 09:50:00,45.03,45.13,44.98,45.02,24051.0,38.6388,38.7246,38.5959,38.6302,24051.0
2020-06-22 10:00:00,45.02,45.14,44.9,45.14,29746.0,38.6302,38.7332,38.5273,38.7332,29746.0
2020-06-22 10:10:00,45.12,45.16,45.07,45.13,24169.0,38.7161,38.7504,38.6731,38.7246,24169.0
2020-06-22 10:20:00,45.14,45.24,45.13,45.16,28939.0,38.7332,38.819,38.7246,38.7504,28939.0
2020-06-22 10:30:00,45.16,45.18,45.06,45.12,33883.0,38.7504,38.7675,38.6646,38.7161,33883.0
2020-06-22 10:40:00,45.11,45.17,45.05,45.06,16561.0,38.7075,38.759,38.656,38.6646,16561.0
2020-06-22 10:50:00,45.06,45.09,45.0,45.0,29577.0,38.6646,38.6903,38.6131,38.6131,29577.0
2020-06-22 11:00:00,44.99,45.07,44.95,45.03,14395.0,38.6045,38.6731,38.5702,38.6388,14395.0
2020-06-22 11:10:00,45.02,45.13,45.02,45.1,11991.0,38.6302,38.7246,38.6302,38.6989,11991.0
2020-06-22 11:20:00,45.1,45.21,45.1,45.16,23975.0,38.6989,38.7933,38.6989,38.7504,23975.0
2020-06-22 11:30:00,45.18,45.25,45.13,45.23,17556.0,38.7675,38.8276,38.7246,38.8104,17556.0
2020-06-22 11:40:00,45.24,45.24,45.19,45.22,6785.0,38.819,38.819,38.7761,38.8019,6785.0
2020-06-22 11:50:00,45.22,45.23,45.16,45.19,10520.0,38.8019,38.8104,38.7504,38.7761,10520.0
2020-06-22 12:00:00,45.19,45.35,45.19,45.34,15885.0,38.7761,38.9134,38.7761,38.9048,15885.0
2020-06-22 12:10:00,45.35,45.41,45.31,45.31,11877.0,38.9134,38.9649,38.8791,38.8791,11877.0
2020-06-22 12:20:00,45.32,45.37,45.32,45.37,20053.0,38.8877,38.9306,38.8877,38.9306,20053.0
2020-06-22 12:30:00,45.36,45.37,45.3,45.3,14225.0,38.922,38.9306,38.8705,38.8705,14225.0
2020-06-22 12:40:00,45.3,45.43,45.3,45.41,14628.0,38.8705,38.9821,38.8705,38.9649,14628.0
2020-06-22 12:50:00,45.42,45.44,45.4,45.42,7782.0,38.9735,38.9906,38.9563,38.9735,7782.0
2020-06-22 13:00:00,45.42,45.46,45.41,45.45,7658.0,38.9735,39.0078,38.9649,38.9992,7658.0
2020-06-22 13:10:00,45.43,45.43,45.38,45.4,9009.0,38.9821,38.9821,38.9392,38.9563,9009.0
2020-06-22 13:20:00,45.41,45.42,45.32,45.34,5840.0,38.9649,38.9735,38.8877,38.9048,5840.0
2020-06-22 13:30:00,45.34,45.37,45.25,45.28,14257.0,38.9048,38.9306,38.8276,38.8533,14257.0
2020-06-22 13:40:00,45.27,45.42,45.24,45.42,15072.0,38.8448,38.9735,38.819,38.9735,15072.0
2020-06-22 13:50:00,45.42,45.42,45.35,45.37,8813.0,38.9735,38.9735,38.9134,38.9306,8813.0
2020-06-22 14:00:00,45.35,45.37,45.27,45.32,15945.0,38.9134,38.9306,38.8448,38.8877,15945.0
2020-06-22 14:10:00,45.32,45.32,45.22,45.22,8796.0,38.8877,38.8877,38.8019,38.8019,8796.0
2020-06-22 14:20:00,45.22,45.27,45.21,45.26,8450.0,38.8019,38.8448,38.7933,38.8362,8450.0
2020-06-22 14:30:00,45.26,45.28,45.21,45.27,12431.0,38.8362,38.8533,38.7933,38.8448,12431.0
2020-06-22 14:40:00,45.27,45.34,45.23,45.34,12052.0,38.8448,38.9048,38.8104,38.9048,12052.0
2020-06-22 14:50:00,45.34,45.42,45.34,45.39,26775.0,38.9048,38.9735,38.9048,38.9477,26775.0
2020-06-22 15:00:00,45.38,45.38,45.32,45.32,13636.0,38.9392,38.9392,38.8877,38.8877,13636.0
2020-06-22 15:10:00,45.31,45.32,45.17,45.21,28241.0,38.8791,38.8877,38.759,38.7933,28241.0
2020-06-22 15:20:00,45.19,45.21,45.1,45.13,28858.0,38.7761,38.7933,38.6989,38.7246,28858.0
2020-06-22 15:30:00,45.13,45.21,45.12,45.2,26115.0,38.7246,38.7933,38.7161,38.7847,26115.0
2020-06-22 15:40:00,45.19,45.31,45.18,45.19,53830.0,38.7761,38.8791,38.7675,38.7761,53830.0
2020-06-22 15:50:00,45.17,45.34,45.14,45.14,203610.0,38.759,38.9048,38.7332,38.7332,203610.0
2020-06-23 09:30:00,45.85,45.85,45.59,45.62,33391.0,39.3424,39.3424,39.1193,39.1451,33391.0
2020-06-23 09:40:00,45.62,45.72,45.59,45.59,43574.0,39.1451,39.2309,39.1193,39.1193,43574.0
2020-06-23 09:50:00,45.62,45.62,45.48,45.52,31403.0,39.1451,39.1451,39.025,39.0593,31403.0
2020-06-23 10:00:00,45.5,45.53,45.36,45.45,32577.0,39.0421,39.0679,38.922,38.9992,32577.0
2020-06-23 10:10:00,45.46,45.51,45.41,45.51,25893.0,39.0078,39.0507,38.9649,39.0507,25893.0
2020-06-23 10:20:00,45.51,45.57,45.46,45.56,26028.0,39.0507,39.1022,39.0078,39.0936,26028.0
2020-06-23 10:30:00,45.58,45.59,45.5,45.51,18325.0,39.1108,39.1193,39.0421,39.0507,18325.0
2020-06-23 10:40:00,45.51,45.56,45.33,45.42,25331.0,39.0507,39.0936,38.8962,38.9735,25331.0
2020-06-23 10:50:00,45.42,45.49,45.4,45.48,21586.0,38.9735,39.0335,38.9563,39.025,21586.0
2020-06-23 11:00:00,45.46,45.56,45.42,45.55,19715.0,39.0078,39.0936,38.9735,39.085,19715.0
2020-06-23 11:10:00,45.55,45.64,45.53,45.62,18516.0,39.085,39.1622,39.0679,39.1451,18516.0
2020-06-23 11:20:00,45.63,45.76,45.59,45.69,37962.0,39.1537,39.2652,39.1193,39.2052,37962.0
2020-06-23 11:30:00,45.69,45.71,45.66,45.66,12676.0,39.2052,39.2223,39.1794,39.1794,12676.0
2020-06-23 11:40:00,45.66,45.66,45.5,45.59,33915.0,39.1794,39.1794,39.0421,39.1193,33915.0
2020-06-23 11:50:00,45.6,45.64,45.53,45.64,24451.0,39.1279,39.1622,39.0679,39.1622,24451.0
2020-06-23 12:00:00,45.65,45.67,45.59,45.6,21334.0,39.1708,39.188,39.1193,39.1279,21334.0
2020-06-23 12:10:00,45.59,45.65,45.53,45.61,28806.0,39.1193,39.1708,39.0679,39.1365,28806.0
2020-06-23 12:20:00,45.6,45.71,45.6,45.63,21330.0,39.1279,39.2223,39.1279,39.1537,21330.0
2020-06-23 12:30:00,45.64,45.75,45.64,45.74,35520.0,39.1622,39.2566,39.1622,39.2481,35520.0
2020-06-23 12:40:00,45.74,45.75,45.68,45.75,14318.0,39.2481,39.2566,39.1966,39.2566,14318.0
2020-06-23 12:50:00,45.75,45.84,45.73,45.82,18117.0,39.2566,39.3339,39.2395,39.3167,18117.0
2020-06-23 13:00:00,45.82,45.91,45.82,45.88,22806.0,39.3167,39.3939,39.3167,39.3682,22806.0
2020-06-23 13:10:00,45.86,45.92,45.84,45.92,15215.0,39.351,39.4025,39.3339,39.4025,15215.0
2020-06-23 13:20:00,45.93,45.99,45.93,45.97,21886.0,39.4111,39.4626,39.4111,39.4454,21886.0
2020-06-23 13:30:00,45.96,46.03,45.96,46.0,32208.0,39.4368,39.4969,39.4368,39.4712,32208.0
2020-06-23 13:40:00,46.0,46.09,46.0,46.07,21371.0,39.4712,39.5484,39.4712,39.5312,21371.0
2020-06-23 13:50:00,46.06,46.13,46.0,46.11,53456.0,39.5226,39.5827,39.4712,39.5655,53456.0
2020-06-23 14:00:00,46.11,46.11,46.0,46.09,40051.0,39.5655,39.5655,39.4712,39.5484,40051.0
2020-06-23 14:10:00,46.1,46.13,46.05,46.07,20420.0,39.557,39.5827,39.5141,39.5312,20420.0
2020-06-23 14:20:00,46.08,46.1,46.04,46.05,27448.0,39.5398,39.557,39.5055,39.5141,27448.0
2020-06-23 14:30:00,46.05,46.05,46.0,46.02,19284.0,39.5141,39.5141,39.4712,39.4883,19284.0
2020-06-23 14:40:00,46.02,46.02,45.83,45.84,24101.0,39.4883,39.4883,39.3253,39.3339,24101.0
2020-06-23 14:50:00,45.85,45.88,45.83,45.85,19865.0,39.3424,39.3682,39.3253,39.3424,19865.0
2020-06-23 15:00:00,45.85,45.87,45.8,45.86,34968.0,39.3424,39.3596,39.2995,39.351,34968.0
2020-06-23 15:10:00,45.86,45.96,45.84,45.92,27489.0,39.351,39.4368,39.3339,39.4025,27489.0
2020-06-23 15:20:00,45.92,45.92,45.82,45.84,37680.0,39.4025,39.4025,39.3167,39.3339,37680.0
2020-06-23 15:30:00,45.83,45.87,45.78,45.85,29254.0,39.3253,39.3596,39.2824,39.3424,29254.0
2020-06-23 15:40:00,45.85,45.85,45.73,45.78,37060.0,39.3424,39.3424,39.2395,39.2824,37060.0
2020-06-23 15:50:00,45.78,45.96,45.46,45.46,358313.0,39.2824,39.4368,39.0078,39.0078,358313.0
2020-06-24 09:30:00,45.31,45.46,45.16,45.41,43370.0,38.8791,39.0078,38.7504,38.9649,43370.0
2020-06-24 09:40:00,45.39,45.4,45.24,45.29,25128.0,38.9477,38.9563,38.819,38.8619,25128.0
2020-06-24 09:50:00,45.29,45.31,45.12,45.14,57058.0,38.8619,38.8791,38.7161,38.7332,57058.0
2020-06-24 10:00:00,45.15,45.16,44.97,45.01,84900.0,38.7418,38.7504,38.5873,38.6217,84900.0
2020-06-24 10:10:00,45.0,45.05,44.83,44.94,56009.0,38.6131,38.656,38.4672,38.5616,56009.0
2020-06-24 10:20:00,44.94,45.01,44.91,44.99,38182.0,38.5616,38.6217,38.5359,38.6045,38182.0
2020-06-24 10:30:00,44.98,44.99,44.78,44.8,61643.0,38.5959,38.6045,38.4243,38.4415,61643.0
2020-06-24 10:40:00,44.8,44.83,44.77,44.82,31323.0,38.4415,38.4672,38.4157,38.4586,31323.0
2020-06-24 10:50:00,44.83,44.86,44.69,44.78,43446.0,38.4672,38.493,38.3471,38.4243,43446.0
2020-06-24 11:00:00,44.77,44.87,44.71,44.71,49490.0,38.4157,38.5015,38.3642,38.3642,49490.0
2020-06-24 11:10:00,44.71,44.75,44.65,44.68,52021.0,38.3642,38.3986,38.3128,38.3385,52021.0
2020-06-24 11:20:00,44.68,44.81,44.65,44.78,35397.0,38.3385,38.4501,38.3128,38.4243,35397.0
2020-06-24 11:30:00,44.76,44.81,44.7,44.73,32969.0,38.4071,38.4501,38.3557,38.3814,32969.0
2020-06-24 11:40:00,44.72,44.77,44.65,44.67,57481.0,38.3728,38.4157,38.3128,38.3299,57481.0
2020-06-24 11:50:00,44.68,44.85,44.68,44.85,41989.0,38.3385,38.4844,38.3385,38.4844,41989.0
2020-06-24 12:00:00,44.85,44.87,44.72,44.73,64659.0,38.4844,38.5015,38.3728,38.3814,64659.0
2020-06-24 12:10:00,44.73,44.82,44.68,44.82,28972.0,38.3814,38.4586,38.3385,38.4586,28972.0
2020-06-24 12:20:00,44.81,44.89,44.77,44.82,34003.0,38.4501,38.5187,38.4157,38.4586,34003.0
2020-06-24 12:30:00,44.8,44.8,44.71,44.72,21538.0,38.4415,38.4415,38.3642,38.3728,21538.0
2020-06-24 12:40:00,44.72,44.86,44.72,44.78,16738.0,38.3728,38.493,38.3728,38.4243,16738.0
2020-06-24 12:50:00,44.77,44.89,44.77,44.86,24159.0,38.4157,38.5187,38.4157,38.493,24159.0
2020-06-24 13:00:00,44.85,44.86,44.76,44.79,14531.0,38.4844,38.493,38.4071,38.4329,14531.0
2020-06-24 13:10:00,44.8,44.82,44.72,44.75,24766.0,38.4415,38.4586,38.3728,38.3986,24766.0
2020-06-24 13:20:00,44.74,44.74,44.52,44.53,32816.0,38.39,38.39,38.2012,38.2098,32816.0
2020-06-24 13:30:00,44.53,44.55,44.51,44.51,30363.0,38.2098,38.227,38.1926,38.1926,30363.0
2020-06-24 13:40:00,44.51,44.54,44.46,44.5,44170.0,38.1926,38.2184,38.1497,38.1841,44170.0
2020-06-24 13:50:00,44.5,44.57,44.47,44.57,34673.0,38.1841,38.2441,38.1583,38.2441,34673.0
2020-06-24 14:00:00,44.58,44.66,44.39,44.66,46645.0,38.2527,38.3213,38.0897,38.3213,46645.0
2020-06-24 14:10:00,44.65,44.69,44.58,44.62,30728.0,38.3128,38.3471,38.2527,38.287,30728.0
2020-06-24 14:20:00,44.63,44.66,44.54,44.6,45023.0,38.2956,38.3213,38.2184,38.2699,45023.0
2020-06-24 14:30:00,44.59,44.63,44.54,44.59,35330.0,38.2613,38.2956,38.2184,38.2613,35330.0
2020-06-24 14:40:00,44.58,44.62,44.53,44.6,32217.0,38.2527,38.287,38.2098,38.2699,32217.0
2020-06-24 14:50:00,44.61,44.62,44.52,44.54,24142.0,38.2784,38.287,38.2012,38.2184,24142.0
2020-06-24 15:00:00,44.55,44.69,44.55,44.63,37678.0,38.227,38.3471,38.227,38.2956,37678.0
2020-06-24 15:10:00,44.65,44.93,44.63,44.9,66275.0,38.3128,38.553,38.2956,38.5273,66275.0
2020-06-24 15:20:00,44.91,44.92,44.75,44.77,65612.0,38.5359,38.5444,38.3986,38.4157,65612.0
2020-06-24 15:30:00,44.78,44.8,44.72,44.75,62929.0,38.4243,38.4415,38.3728,38.3986,62929.0
2020-06-24 15:40:00,44.75,44.9,44.75,44.81,85733.0,38.3986,38.5273,38.3986,38.4501,85733.0
2020-06-24 15:50:00,44.8,44.83,44.65,44.76,223828.0,38.4415,38.4672,38.3128,38.4071,223828.0
2020-06-25 09:30:00,44.76,44.78,44.5,44.57,29178.0,38.4071,38.4243,38.1841,38.2441,29178.0
2020-06-25 09:40:00,44.57,44.57,44.26,44.26,64975.0,38.2441,38.2441,37.9781,37.9781,64975.0
2020-06-25 09:50:00,44.27,44.35,44.21,44.35,42270.0,37.9867,38.0553,37.9352,38.0553,42270.0
2020-06-25 10:00:00,44.37,44.51,44.36,44.46,37263.0,38.0725,38.1926,38.0639,38.1497,37263.0
2020-06-25 10:10:00,44.47,44.64,44.46,44.57,39260.0,38.1583,38.3042,38.1497,38.2441,39260.0
2020-06-25 10:20:00,44.6,44.68,44.58,44.63,17259.0,38.2699,38.3385,38.2527,38.2956,17259.0
2020-06-25 10:30:00,44.63,44.67,44.55,44.6,19645.0,38.2956,38.3299,38.227,38.2699,19645.0
2020-06-25 10:40:00,44.6,44.69,44.58,44.65,23363.0,38.2699,38.3471,38.2527,38.3128,23363.0
2020-06-25 10:50:00,44.66,44.69,44.58,44.63,15367.0,38.3213,38.3471,38.2527,38.2956,15367.0
2020-06-25 11:00:00,44.62,44.65,44.44,44.45,32680.0,38.287,38.3128,38.1326,38.1411,32680.0
2020-06-25 11:10:00,44.45,44.66,44.38,44.65,41644.0,38.1411,38.3213,38.0811,38.3128,41644.0
2020-06-25 11:20:00,44.67,44.72,44.66,44.72,26326.0,38.3299,38.3728,38.3213,38.3728,26326.0
2020-06-25 11:30:00,44.71,44.73,44.49,44.49,35567.0,38.3642,38.3814,38.1755,38.1755,35567.0
2020-06-25 11:40:00,44.51,44.69,44.48,44.68,21279.0,38.1926,38.3471,38.1669,38.3385,21279.0
2020-06-25 11:50:00,44.67,44.74,44.67,44.74,20555.0,38.3299,38.39,38.3299,38.39,20555.0
2020-06-25 12:00:00,44.74,44.92,44.74,44.92,40419.0,38.39,38.5444,38.39,38.5444,40419.0
2020-06-25 12:10:00,44.91,44.95,44.85,44.88,17431.0,38.5359,38.5702,38.4844,38.5101,17431.0
2020-06-25 12:20:00,44.88,44.92,44.77,44.77,11356.0,38.5101,38.5444,38.4157,38.4157,11356.0
2020-06-25 12:30:00,44.77,44.8,44.71,44.76,23517.0,38.4157,38.4415,38.3642,38.4071,23517.0
2020-06-25 12:40:00,44.76,44.87,44.76,44.8,15152.0,38.4071,38.5015,38.4071,38.4415,15152.0
2020-06-25 12:50:00,44.8,44.8,44.69,44.71,9872.0,38.4415,38.4415,38.3471,38.3642,9872.0
2020-06-25 13:00:00,44.7,44.71,44.66,44.66,9178.0,38.3557,38.3642,38.3213,38.3213,9178.0
2020-06-25 13:10:00,44.68,44.77,44.67,44.75,5864.0,38.3385,38.4157,38.3299,38.3986,5864.0
2020-06-25 13:20:00,44.74,44.77,44.71,44.73,4733.0,38.39,38.4157,38.3642,38.3814,4733.0
2020-06-25 13:30:00,44.73,44.73,44.65,44.73,12393.0,38.3814,38.3814,38.3128,38.3814,12393.0
2020-06-25 13:40:00,44.7,44.7,44.61,44.61,8883.0,38.3557,38.3557,38.2784,38.2784,8883.0
2020-06-25 13:50:00,44.61,44.63,44.54,44.54,35880.0,38.2784,38.2956,38.2184,38.2184,35880.0
2020-06-25 14:00:00,44.54,44.54,44.46,44.48,14192.0,38.2184,38.2184,38.1497,38.1669,14192.0
2020-06-25 14:10:00,44.48,44.62,44.47,44.62,22568.0,38.1669,38.287,38.1583,38.287,22568.0
2020-06-25 14:20:00,44.61,44.61,44.53,44.61,20453.0,38.2784,38.2784,38.2098,38.2784,20453.0
2020-06-25 14:30:00,44.59,44.59,44.53,44.57,18272.0,38.2613,38.2613,38.2098,38.2441,18272.0
2020-06-25 14:40:00,44.56,44.61,44.52,44.54,10001.0,38.2355,38.2784,38.2012,38.2184,10001.0
2020-06-25 14:50:00,44.55,44.63,44.54,44.6,18705.0,38.227,38.2956,38.2184,38.2699,18705.0
2020-06-25 15:00:00,44.6,44.94,44.56,44.91,64862.0,38.2699,38.5616,38.2355,38.5359,64862.0
2020-06-25 15:10:00,44.91,45.04,44.88,45.03,31435.0,38.5359,38.6474,38.5101,38.6388,31435.0
2020-06-25 15:20:00,45.03,45.18,45.03,45.09,51182.0,38.6388,38.7675,38.6388,38.6903,51182.0
2020-06-25 15:30:00,45.08,45.19,45.01,45.03,46487.0,38.6817,38.7761,38.6217,38.6388,46487.0
2020-06-25 15:40:00,45.04,45.09,44.98,45.0,42232.0,38.6474,38.6903,38.5959,38.6131,42232.0
2020-06-25 15:50:00,45.0,45.32,45.0,45.24,165172.0,38.6131,38.8877,38.6131,38.819,165172.0
2020-06-26 09:30:00,45.08,45.22,45.0,45.13,29712.0,38.6817,38.8019,38.6131,38.7246,29712.0
2020-06-26 09:40:00,45.14,45.14,44.92,45.01,44565.0,38.7332,38.7332,38.5444,38.6217,44565.0
2020-06-26 09:50:00,45.01,45.16,44.94,45.13,38880.0,38.6217,38.7504,38.5616,38.7246,38880.0
2020-06-26 10:00:00,45.1,45.15,45.02,45.11,31567.0,38.6989,38.7418,38.6302,38.7075,31567.0
2020-06-26 10:10:00,45.11,45.11,44.79,44.81,37234.0,38.7075,38.7075,38.4329,38.4501,37234.0
2020-06-26 10:20:00,44.82,44.86,44.67,44.85,22370.0,38.4586,38.493,38.3299,38.4844,22370.0
2020-06-26 10:30:00,44.83,44.88,44.7,44.81,28113.0,38.4672,38.5101,38.3557,38.4501,28113.0
2020-06-26 10:40:00,44.81,44.9,44.73,44.74,18426.0,38.4501,38.5273,38.3814,38.39,18426.0
2020-06-26 10:50:00,44.74,44.81,44.63,44.75,29345.0,38.39,38.4501,38.2956,38.3986,29345.0
2020-06-26 11:00:00,44.76,45.0,44.76,44.99,22687.0,38.4071,38.6131,38.4071,38.6045,22687.0
2020-06-26 11:10:00,44.99,45.05,44.96,45.01,18223.0,38.6045,38.656,38.5788,38.6217,18223.0
2020-06-26 11:20:00,45.02,45.09,44.89,44.94,27567.0,38.6302,38.6903,38.5187,38.5616,27567.0
2020-06-26 11:30:00,44.95,44.97,44.82,44.95,18848.0,38.5702,38.5873,38.4586,38.5702,18848.0
2020-06-26 11:40:00,44.94,45.12,44.93,45.12,37830.0,38.5616,38.7161,38.553,38.7161,37830.0
2020-06-26 11:50:00,45.12,45.36,45.11,45.32,76804.0,38.7161,38.922,38.7075,38.8877,76804.0
2020-06-26 12:00:00,45.32,45.33,45.17,45.21,66888.0,38.8877,38.8962,38.759,38.7933,66888.0
2020-06-26 12:10:00,45.21,45.21,45.01,45.01,33119.0,38.7933,38.7933,38.6217,38.6217,33119.0
2020-06-26 12:20:00,45.01,45.11,44.94,45.05,44609.0,38.6217,38.7075,38.5616,38.656,44609.0
2020-06-26 12:30:00,45.04,45.16,44.95,45.16,51664.0,38.6474,38.7504,38.5702,38.7504,51664.0
2020-06-26 12:40:00,45.15,45.31,45.11,45.25,48436.0,38.7418,38.8791,38.7075,38.8276,48436.0
2020-06-26 12:50:00,45.25,45.31,45.19,45.3,30362.0,38.8276,38.8791,38.7761,38.8705,30362.0
2020-06-26 13:00:00,45.29,45.39,45.26,45.32,29145.0,38.8619,38.9477,38.8362,38.8877,29145.0
2020-06-26 13:10:00,45.33,45.33,45.22,45.26,12814.0,38.8962,38.8962,38.8019,38.8362,12814.0
2020-06-26 13:20:00,45.25,45.37,45.24,45.36,28735.0,38.8276,38.9306,38.819,38.922,28735.0
2020-06-26 13:30:00,45.37,45.53,45.33,45.51,36284.0,38.9306,39.0679,38.8962,39.0507,36284.0
2020-06-26 13:40:00,45.51,45.62,45.41,45.62,59118.0,39.0507,39.1451,38.9649,39.1451,59118.0
2020-06-26 13:50:00,45.62,45.84,45.55,45.81,106431.0,39.1451,39.3339,39.085,39.3081,106431.0
2020-06-26 14:00:00,45.8,45.94,45.65,45.9,102245.0,39.2995,39.4197,39.1708,39.3853,102245.0
2020-06-26 14:10:00,45.9,46.13,45.9,46.12,128423.0,39.3853,39.5827,39.3853,39.5741,128423.0
2020-06-26 14:20:00,46.12,46.15,45.76,45.8,99220.0,39.5741,39.5999,39.2652,39.2995,99220.0
2020-06-26 14:30:00,45.79,45.79,45.61,45.63,58065.0,39.291,39.291,39.1365,39.1537,58065.0
2020-06-26 14:40:00,45.63,45.69,45.4,45.46,35312.0,39.1537,39.2052,38.9563,39.0078,35312.0
2020-06-26 14:50:00,45.46,45.58,45.43,45.5,26395.0,39.0078,39.1108,38.9821,39.0421,26395.0
2020-06-26 15:00:00,45.51,45.59,45.43,45.52,29079.0,39.0507,39.1193,38.9821,39.0593,29079.0
2020-06-26 15:10:00,45.52,45.62,45.48,45.49,27282.0,39.0593,39.1451,39.025,39.0335,27282.0
2020-06-26 15:20:00,45.5,45.6,45.44,45.55,42126.0,39.0421,39.1279,38.9906,39.085,42126.0
2020-06-26 15:30:00,45.55,45.62,45.39,45.58,78592.0,39.085,39.1451,38.9477,39.1108,78592.0
2020-06-26 15:40:00,45.58,45.96,45.54,45.87,169362.0,39.1108,39.4368,39.0764,39.3596,169362.0
2020-06-26 15:50:00,45.88,46.5,45.85,46.32,759883.0,39.3682,39.9002,39.3424,39.7457,759883.0
2020-06-29 09:30:00,46.32,46.4,45.82,45.88,61152.0,39.7457,39.8144,39.3167,39.3682,61152.0
2020-06-29 09:40:00,45.87,46.1,45.67,46.03,111485.0,39.3596,39.557,39.188,39.4969,111485.0
2020-06-29 09:50:00,46.01,46.07,45.75,45.76,54387.0,39.4797,39.5312,39.2566,39.2652,54387.0
2020-06-29 10:00:00,45.77,45.86,45.69,45.77,41164.0,39.2738,39.351,39.2052,39.2738,41164.0
2020-06-29 10:10:00,45.77,46.02,45.72,45.95,39817.0,39.2738,39.4883,39.2309,39.4282,39817.0
2020-06-29 10:20:00,45.93,46.08,45.91,45.95,35853.0,39.4111,39.5398,39.3939,39.4282,35853.0
2020-06-29 10:30:00,45.96,46.17,45.95,46.12,41180.0,39.4368,39.617,39.4282,39.5741,41180.0
2020-06-29 10:40:00,46.12,46.14,45.95,46.01,29605.0,39.5741,39.5913,39.4282,39.4797,29605.0
2020-06-29 10:50:00,46.04,46.1,45.95,45.96,49709.0,39.5055,39.557,39.4282,39.4368,49709.0
2020-06-29 11:00:00,45.97,46.0,45.82,45.88,29324.0,39.4454,39.4712,39.3167,39.3682,29324.0
2020-06-29 11:10:00,45.88,45.9,45.71,45.8,27629.0,39.3682,39.3853,39.2223,39.2995,27629.0
2020-06-29 11:20:00,45.81,45.95,45.81,45.95,35042.0,39.3081,39.4282,39.3081,39.4282,35042.0
2020-06-29 11:30:00,45.96,45.98,45.82,45.87,27049.0,39.4368,39.454,39.3167,39.3596,27049.0
2020-06-29 11:40:00,45.87,45.9,45.82,45.89,22662.0,39.3596,39.3853,39.3167,39.3768,22662.0
2020-06-29 11:50:00,45.89,45.93,45.83,45.88,43110.0,39.3768,39.4111,39.3253,39.3682,43110.0
2020-06-29 12:00:00,45.88,46.03,45.88,46.0,38672.0,39.3682,39.4969,39.3682,39.4712,38672.0
2020-06-29 12:10:00,45.99,46.03,45.93,46.03,31863.0,39.4626,39.4969,39.4111,39.4969,31863.0
2020-06-29 12:20:00,46.02,46.04,45.96,45.97,13340.0,39.4883,39.5055,39.4368,39.4454,13340.0
2020-06-29 12:30:00,45.97,46.03,45.95,45.98,26641.0,39.4454,39.4969,39.4282,39.454,26641.0
2020-06-29 12:40:00,45.97,45.98,45.94,45.97,17940.0,39.4454,39.454,39.4197,39.4454,17940.0
2020-06-29 12:50:00,45.97,45.99,45.83,45.84,28064.0,39.4454,39.4626,39.3253,39.3339,28064.0
2020-06-29 13:00:00,45.85,45.89,45.85,45.86,22389.0,39.3424,39.3768,39.3424,39.351,22389.0
2020-06-29 13:10:00,45.86,45.88,45.81,45.81,18685.0,39.351,39.3682,39.3081,39.3081,18685.0
2020-06-29 13:20:00,45.81,45.89,45.79,45.84,22224.0,39.3081,39.3768,39.291,39.3339,22224.0
2020-06-29 13:30:00,45.83,45.9,45.75,45.89,19671.0,39.3253,39.3853,39.2566,39.3768,19671.0
2020-06-29 13:40:00,45.89,45.94,45.87,45.93,23802.0,39.3768,39.4197,39.3596,39.4111,23802.0
2020-06-29 13:50:00,45.93,45.94,45.89,45.91,12064.0,39.4111,39.4197,39.3768,39.3939,12064.0
2020-06-29 14:00:00,45.92,45.99,45.91,45.92,20692.0,39.4025,39.4626,39.3939,39.4025,20692.0
2020-06-29 14:10:00,45.92,45.94,45.88,45.88,13737.0,39.4025,39.4197,39.3682,39.3682,13737.0
2020-06-29 14:20:00,45.88,45.9,45.86,45.9,15114.0,39.3682,39.3853,39.351,39.3853,15114.0
2020-06-29 14:30:00,45.91,45.98,45.91,45.98,27060.0,39.3939,39.454,39.3939,39.454,27060.0
2020-06-29 14:40:00,45.99,46.16,45.98,46.04,62558.0,39.4626,39.6084,39.454,39.5055,62558.0
2020-06-29 14:50:00,46.04,46.06,45.99,46.03,27351.0,39.5055,39.5226,39.4626,39.4969,27351.0
2020-06-29 15:00:00,46.03,46.04,45.95,45.99,29755.0,39.4969,39.5055,39.4282,39.4626,29755.0
2020-06-29 15:10:00,45.99,45.99,45.92,45.96,49808.0,39.4626,39.4626,39.4025,39.4368,49808.0
2020-06-29 15:20:00,45.95,46.04,45.94,45.99,37826.0,39.4282,39.5055,39.4197,39.4626,37826.0
2020-06-29 15:30:00,46.0,46.04,45.97,46.0,43294.0,39.4712,39.5055,39.4454,39.4712,43294.0
2020-06-29 15:40:00,46.0,46.08,45.87,45.88,76940.0,39.4712,39.5398,39.3596,39.3682,76940.0
2020-06-29 15:50:00,45.88,46.15,45.87,46.14,238620.0,39.3682,39.5999,39.3596,39.5913,238620.0
2020-06-30 09:30:00,46.2,46.67,46.15,46.55,48897.0,39.6428,40.0461,39.5999,39.9431,48897.0
2020-06-30 09:40:00,46.55,46.75,46.44,46.67,52168.0,39.9431,40.1147,39.8487,40.0461,52168.0
2020-06-30 09:50:00,46.68,46.73,46.53,46.61,49044.0,40.0546,40.0975,39.9259,39.9946,49044.0
2020-06-30 10:00:00,46.62,46.92,46.62,46.88,48219.0,40.0032,40.2606,40.0032,40.2263,48219.0
2020-06-30 10:10:00,46.9,47.01,46.82,46.84,61811.0,40.2434,40.3378,40.1748,40.1919,61811.0
2020-06-30 10:20:00,46.84,46.87,46.63,46.65,27837.0,40.1919,40.2177,40.0117,40.0289,27837.0
2020-06-30 10:30:00,46.66,46.67,46.37,46.38,58307.0,40.0375,40.0461,39.7886,39.7972,58307.0
2020-06-30 10:40:00,46.38,46.46,46.35,46.43,34109.0,39.7972,39.8659,39.7715,39.8401,34109.0
2020-06-30 10:50:00,46.43,46.6,46.43,46.58,36560.0,39.8401,39.986,39.8401,39.9688,36560.0
2020-06-30 11:00:00,46.58,46.71,46.56,46.61,44817.0,39.9688,40.0804,39.9517,39.9946,44817.0
2020-06-30 11:10:00,46.61,46.69,46.54,46.69,38404.0,39.9946,40.0632,39.9345,40.0632,38404.0
2020-06-30 11:20:00,46.69,46.76,46.62,46.68,33293.0,40.0632,40.1233,40.0032,40.0546,33293.0
2020-06-30 11:30:00,46.68,46.73,46.58,46.58,27268.0,40.0546,40.0975,39.9688,39.9688,27268.0
2020-06-30 11:40:00,46.57,46.57,46.47,46.48,18978.0,39.9603,39.9603,39.8744,39.883,18978.0
2020-06-30 11:50:00,46.48,46.58,46.47,46.53,12567.0,39.883,39.9688,39.8744,39.9259,12567.0
2020-06-30 12:00:00,46.53,46.55,46.43,46.43,16369.0,39.9259,39.9431,39.8401,39.8401,16369.0
2020-06-30 12:10:00,46.43,46.47,46.38,46.42,33168.0,39.8401,39.8744,39.7972,39.8315,33168.0
2020-06-30 12:20:00,46.42,46.44,46.37,46.4,28950.0,39.8315,39.8487,39.7886,39.8144,28950.0
2020-06-30 12:30:00,46.4,46.41,46.28,46.31,42883.0,39.8144,39.823,39.7114,39.7372,42883.0
2020-06-30 12:40:00,46.31,46.31,46.21,46.24,31239.0,39.7372,39.7372,39.6513,39.6771,31239.0
2020-06-30 12:50:00,46.24,46.27,46.21,46.23,15830.0,39.6771,39.7028,39.6513,39.6685,15830.0
2020-06-30 13:00:00,46.23,46.27,46.19,46.22,19056.0,39.6685,39.7028,39.6342,39.6599,19056.0
2020-06-30 13:10:00,46.21,46.21,46.15,46.17,15084.0,39.6513,39.6513,39.5999,39.617,15084.0
2020-06-30 13:20:00,46.16,46.24,46.16,46.24,14919.0,39.6084,39.6771,39.6084,39.6771,14919.0
2020-06-30 13:30:00,46.24,46.24,46.15,46.15,17535.0,39.6771,39.6771,39.5999,39.5999,17535.0
2020-06-30 13:40:00,46.14,46.26,46.1,46.22,25736.0,39.5913,39.6943,39.557,39.6599,25736.0
2020-06-30 13:50:00,46.21,46.36,46.16,46.31,20900.0,39.6513,39.7801,39.6084,39.7372,20900.0
2020-06-30 14:00:00,46.31,46.32,46.22,46.25,19726.0,39.7372,39.7457,39.6599,39.6857,19726.0
2020-06-30 14:10:00,46.26,46.26,46.19,46.22,17254.0,39.6943,39.6943,39.6342,39.6599,17254.0
2020-06-30 14:20:00,46.21,46.29,46.19,46.28,12653.0,39.6513,39.72,39.6342,39.7114,12653.0
2020-06-30 14:30:00,46.28,46.3,46.24,46.29,16887.0,39.7114,39.7286,39.6771,39.72,16887.0
2020-06-30 14:40:00,46.29,46.38,46.29,46.38,14895.0,39.72,39.7972,39.72,39.7972,14895.0
2020-06-30 14:50:00,46.37,46.37,46.31,46.33,14153.0,39.7886,39.7886,39.7372,39.7543,14153.0
2020-06-30 15:00:00,46.34,46.36,46.26,46.34,22239.0,39.7629,39.7801,39.6943,39.7629,22239.0
2020-06-30 15:10:00,46.33,46.34,46.29,46.33,29200.0,39.7543,39.7629,39.72,39.7543,29200.0
2020-06-30 15:20:00,46.33,46.44,46.33,46.41,40935.0,39.7543,39.8487,39.7543,39.823,40935.0
2020-06-30 15:30:00,46.4,46.53,46.39,46.46,47468.0,39.8144,39.9259,39.8058,39.8659,47468.0
2020-06-30 15:40:00,46.46,46.56,46.44,46.5,49667.0,39.8659,39.9517,39.8487,39.9002,49667.0
2020-06-30 15:50:00,46.49,46.86,46.49,46.64,292981.0,39.8916,40.2091,39.8916,40.0203,292981.0
2020-07-01 09:30:00,46.55,46.72,46.42,46.59,39725.0,39.9431,40.089,39.8315,39.9774,39725.0
2020-07-01 09:40:00,46.6,46.66,46.53,46.54,42497.0,39.986,40.0375,39.9259,39.9345,42497.0
2020-07-01 09:50:00,46.52,46.54,46.23,46.27,53252.0,39.9173,39.9345,39.6685,39.7028,53252.0
2020-07-01 10:00:00,46.27,46.54,46.27,46.52,52253.0,39.7028,39.9345,39.7028,39.9173,52253.0
2020-07-01 10:10:00,46.53,46.6,46.38,46.38,31605.0,39.9259,39.986,39.7972,39.7972,31605.0
2020-07-01 10:20:00,46.39,46.43,46.34,46.38,31595.0,39.8058,39.8401,39.7629,39.7972,31595.0
2020-07-01 10:30:00,46.38,46.42,46.28,46.34,33583.0,39.7972,39.8315,39.7114,39.7629,33583.0
2020-07-01 10:40:00,46.34,46.36,46.25,46.27,22902.0,39.7629,39.7801,39.6857,39.7028,22902.0
2020-07-01 10:50:00,46.26,46.35,46.26,46.34,20337.0,39.6943,39.7715,39.6943,39.7629,20337.0
2020-07-01 11:00:00,46.35,46.37,46.26,46.33,17562.0,39.7715,39.7886,39.6943,39.7543,17562.0
2020-07-01 11:10:00,46.33,46.33,46.19,46.19,19244.0,39.7543,39.7543,39.6342,39.6342,19244.0
2020-07-01 11:20:00,46.2,46.2,46.11,46.11,29103.0,39.6428,39.6428,39.5655,39.5655,29103.0
2020-07-01 11:30:00,46.11,46.23,46.11,46.19,21796.0,39.5655,39.6685,39.5655,39.6342,21796.0
2020-07-01 11:40:00,46.19,46.26,46.19,46.25,21119.0,39.6342,39.6943,39.6342,39.6857,21119.0
2020-07-01 11:50:00,46.23,46.23,46.14,46.18,19112.0,39.6685,39.6685,39.5913,39.6256,19112.0
2020-07-01 12:00:00,46.18,46.21,46.16,46.19,18981.0,39.6256,39.6513,39.6084,39.6342,18981.0
2020-07-01 12:10:00,46.19,46.26,46.18,46.26,14407.0,39.6342,39.6943,39.6256,39.6943,14407.0
2020-07-01 12:20:00,46.26,46.27,46.22,46.22,21543.0,39.6943,39.7028,39.6599,39.6599,21543.0
2020-07-01 12:30:00,46.22,46.24,46.15,46.15,31369.0,39.6599,39.6771,39.5999,39.5999,31369.0
2020-07-01 12:40:00,46.15,46.18,46.03,46.1,73986.0,39.5999,39.6256,39.4969,39.557,73986.0
2020-07-01 12:50:00,46.1,46.15,46.06,46.15,19102.0,39.557,39.5999,39.5226,39.5999,19102.0
2020-07-01 13:00:00,46.15,46.15,46.11,46.14,9651.0,39.5999,39.5999,39.5655,39.5913,9651.0
2020-07-01 13:10:00,46.15,46.21,46.14,46.19,7184.0,39.5999,39.6513,39.5913,39.6342,7184.0
2020-07-01 13:20:00,46.18,46.33,46.17,46.32,16763.0,39.6256,39.7543,39.617,39.7457,16763.0
2020-07-01 13:30:00,46.32,46.32,46.26,46.29,13696.0,39.7457,39.7457,39.6943,39.72,13696.0
2020-07-01 13:40:00,46.29,46.29,46.17,46.2,23467.0,39.72,39.72,39.617,39.6428,23467.0
2020-07-01 13:50:00,46.2,46.24,46.17,46.19,15394.0,39.6428,39.6771,39.617,39.6342,15394.0
2020-07-01 14:00:00,46.2,46.27,46.17,46.25,14192.0,39.6428,39.7028,39.617,39.6857,14192.0
2020-07-01 14:10:00,46.25,46.29,46.22,46.23,15105.0,39.6857,39.72,39.6599,39.6685,15105.0
2020-07-01 14:20:00,46.23,46.23,46.1,46.12,21692.0,39.6685,39.6685,39.557,39.5741,21692.0
2020-07-01 14:30:00,46.12,46.15,46.05,46.09,29674.0,39.5741,39.5999,39.5141,39.5484,29674.0
2020-07-01 14:40:00,46.08,46.12,46.03,46.05,16814.0,39.5398,39.5741,39.4969,39.5141,16814.0
2020-07-01 14:50:00,46.06,46.15,46.06,46.12,29481.0,39.5226,39.5999,39.5226,39.5741,29481.0
2020-07-01 15:00:00,46.13,46.19,46.11,46.16,27624.0,39.5827,39.6342,39.5655,39.6084,27624.0
2020-07-01 15:10:00,46.16,46.18,46.12,46.16,45879.0,39.6084,39.6256,39.5741,39.6084,45879.0
2020-07-01 15:20:00,46.16,46.25,46.15,46.24,44607.0,39.6084,39.6857,39.5999,39.6771,44607.0
2020-07-01 15:30:00,46.25,46.29,46.24,46.24,51339.0,39.6857,39.72,39.6771,39.6771,51339.0
2020-07-01 15:40:00,46.25,46.27,46.2,46.24,55400.0,39.6857,39.7028,39.6428,39.6771,55400.0
2020-07-01 15:50:00,46.24,46.24,46.01,46.06,154227.0,39.6771,39.6771,39.4797,39.5226,154227.0
2020-07-02 09:30:00,46.04,46.17,45.9,46.08,91983.0,39.8172,39.9296,39.6961,39.8517,91983.0
2020-07-02 09:40:00,46.08,46.08,45.87,45.98,118247.0,39.8517,39.8517,39.6701,39.7653,118247.0
2020-07-02 09:50:00,45.98,46.11,45.98,46.08,83487.0,39.7653,39.8777,39.7653,39.8517,83487.0
2020-07-02 10:00:00,46.08,46.21,46.01,46.05,90982.0,39.8517,39.9642,39.7912,39.8258,90982.0
2020-07-02 10:10:00,46.04,46.07,45.97,45.97,54949.0,39.8172,39.8431,39.7566,39.7566,54949.0
2020-07-02 10:20:00,45.99,45.99,45.87,45.87,67791.0,39.7739,39.7739,39.6701,39.6701,67791.0
2020-07-02 10:30:00,45.86,45.88,45.79,45.84,70048.0,39.6615,39.6788,39.6009,39.6442,70048.0
2020-07-02 10:40:00,45.83,45.86,45.77,45.83,54910.0,39.6355,39.6615,39.5837,39.6355,54910.0
2020-07-02 10:50:00,45.83,45.86,45.68,45.74,57676.0,39.6355,39.6615,39.5058,39.5577,57676.0
2020-07-02 11:00:00,45.74,45.91,45.72,45.88,63557.0,39.5577,39.7047,39.5404,39.6788,63557.0
2020-07-02 11:10:00,45.88,45.94,45.79,45.9,54833.0,39.6788,39.7307,39.6009,39.6961,54833.0
2020-07-02 11:20:00,45.9,46.01,45.89,45.91,53385.0,39.6961,39.7912,39.6874,39.7047,53385.0
2020-07-02 11:30:00,45.92,46.0,45.92,45.93,30865.0,39.7134,39.7826,39.7134,39.722,30865.0
2020-07-02 11:40:00,45.92,45.96,45.92,45.95,24152.0,39.7134,39.748,39.7134,39.7393,24152.0
2020-07-02 11:50:00,45.96,45.97,45.88,45.9,55175.0,39.748,39.7566,39.6788,39.6961,55175.0
2020-07-02 12:00:00,45.9,45.9,45.78,45.8,46389.0,39.6961,39.6961,39.5923,39.6096,46389.0
2020-07-02 12:10:00,45.81,45.87,45.8,45.86,26307.0,39.6182,39.6701,39.6096,39.6615,26307.0
2020-07-02 12:20:00,45.87,45.9,45.85,45.88,28018.0,39.6701,39.6961,39.6528,39.6788,28018.0
2020-07-02 12:30:00,45.87,45.88,45.82,45.88,25630.0,39.6701,39.6788,39.6269,39.6788,25630.0
2020-07-02 12:40:00,45.87,45.87,45.83,45.85,15462.0,39.6701,39.6701,39.6355,39.6528,15462.0
2020-07-02 12:50:00,45.85,45.91,45.83,45.91,20349.0,39.6528,39.7047,39.6355,39.7047,20349.0
2020-07-02 13:00:00,45.92,45.94,45.9,45.9,10156.0,39.7134,39.7307,39.6961,39.6961,10156.0
2020-07-02 13:10:00,45.89,45.98,45.89,45.97,12740.0,39.6874,39.7653,39.6874,39.7566,12740.0
2020-07-02 13:20:00,45.98,46.04,45.98,45.99,19869.0,39.7653,39.8172,39.7653,39.7739,19869.0
2020-07-02 13:30:00,45.99,45.99,45.93,45.93,20468.0,39.7739,39.7739,39.722,39.722,20468.0
2020-07-02 13:40:00,45.94,46.03,45.94,46.03,11583.0,39.7307,39.8085,39.7307,39.8085,11583.0
2020-07-02 13:50:00,46.03,46.06,46.0,46.0,16811.0,39.8085,39.8345,39.7826,39.7826,16811.0
2020-07-02 14:00:00,45.98,46.02,45.94,45.94,16147.0,39.7653,39.7999,39.7307,39.7307,16147.0
2020-07-02 14:10:00,45.94,45.95,45.93,45.94,8111.0,39.7307,39.7393,39.722,39.7307,8111.0
2020-07-02 14:20:00,45.93,45.97,45.92,45.94,12889.0,39.722,39.7566,39.7134,39.7307,12889.0
2020-07-02 14:30:00,45.95,45.98,45.94,45.95,12612.0,39.7393,39.7653,39.7307,39.7393,12612.0
2020-07-02 14:40:00,45.96,45.97,45.82,45.88,21792.0,39.748,39.7566,39.6269,39.6788,21792.0
2020-07-02 14:50:00,45.89,45.91,45.86,45.88,14995.0,39.6874,39.7047,39.6615,39.6788,14995.0
2020-07-02 15:00:00,45.88,45.9,45.86,45.9,18907.0,39.6788,39.6961,39.6615,39.6961,18907.0
2020-07-02 15:10:00,45.89,45.89,45.81,45.81,21455.0,39.6874,39.6874,39.6182,39.6182,21455.0
2020-07-02 15:20:00,45.82,45.85,45.76,45.78,22491.0,39.6269,39.6528,39.575,39.5923,22491.0
2020-07-02 15:30:00,45.78,45.84,45.74,45.84,30041.0,39.5923,39.6442,39.5577,39.6442,30041.0
2020-07-02 15:40:00,45.84,45.84,45.71,45.72,38936.0,39.6442,39.6442,39.5318,39.5404,38936.0
2020-07-02 15:50:00,45.73,45.76,45.48,45.64,158956.0,39.5491,39.575,39.3328,39.4712,158956.0
2020-07-06 09:30:00,46.11,46.22,45.89,46.11,43417.0,39.8777,39.9728,39.6874,39.8777,43417.0
2020-07-06 09:40:00,46.1,46.23,46.01,46.22,44824.0,39.869,39.9815,39.7912,39.9728,44824.0
2020-07-06 09:50:00,46.22,46.24,46.08,46.19,34408.0,39.9728,39.9901,39.8517,39.9469,34408.0
2020-07-06 10:00:00,46.2,46.3,46.09,46.24,49091.0,39.9555,40.042,39.8604,39.9901,49091.0
2020-07-06 10:10:00,46.24,46.35,46.18,46.32,29657.0,39.9901,40.0853,39.9382,40.0593,29657.0
2020-07-06 10:20:00,46.32,46.32,46.15,46.17,21733.0,40.0593,40.0593,39.9123,39.9296,21733.0
2020-07-06 10:30:00,46.16,46.27,46.1,46.21,22831.0,39.9209,40.0161,39.869,39.9642,22831.0
2020-07-06 10:40:00,46.19,46.33,46.19,46.32,17277.0,39.9469,40.068,39.9469,40.0593,17277.0
2020-07-06 10:50:00,46.32,46.37,46.32,46.37,7265.0,40.0593,40.1026,40.0593,40.1026,7265.0
2020-07-06 11:00:00,46.37,46.44,46.35,46.42,20720.0,40.1026,40.1631,40.0853,40.1458,20720.0
2020-07-06 11:10:00,46.4,46.46,46.38,46.45,19518.0,40.1285,40.1804,40.1112,40.1717,19518.0
2020-07-06 11:20:00,46.45,46.45,46.35,46.35,17468.0,40.1717,40.1717,40.0853,40.0853,17468.0
2020-07-06 11:30:00,46.35,46.42,46.31,46.37,24279.0,40.0853,40.1458,40.0507,40.1026,24279.0
2020-07-06 11:40:00,46.36,46.36,46.3,46.31,23984.0,40.0939,40.0939,40.042,40.0507,23984.0
2020-07-06 11:50:00,46.3,46.33,46.21,46.24,18412.0,40.042,40.068,39.9642,39.9901,18412.0
2020-07-06 12:00:00,46.25,46.27,46.19,46.23,15456.0,39.9988,40.0161,39.9469,39.9815,15456.0
2020-07-06 12:10:00,46.23,46.26,46.17,46.19,17332.0,39.9815,40.0074,39.9296,39.9469,17332.0
2020-07-06 12:20:00,46.17,46.26,46.16,46.24,24680.0,39.9296,40.0074,39.9209,39.9901,24680.0
2020-07-06 12:30:00,46.23,46.25,46.21,46.25,10891.0,39.9815,39.9988,39.9642,39.9988,10891.0
2020-07-06 12:40:00,46.24,46.28,46.23,46.24,11008.0,39.9901,40.0247,39.9815,39.9901,11008.0
2020-07-06 12:50:00,46.24,46.26,46.22,46.25,8620.0,39.9901,40.0074,39.9728,39.9988,8620.0
2020-07-06 13:00:00,46.26,46.29,46.24,46.26,14868.0,40.0074,40.0334,39.9901,40.0074,14868.0
2020-07-06 13:10:00,46.26,46.26,46.2,46.21,13706.0,40.0074,40.0074,39.9555,39.9642,13706.0
2020-07-06 13:20:00,46.21,46.31,46.21,46.29,14323.0,39.9642,40.0507,39.9642,40.0334,14323.0
2020-07-06 13:30:00,46.29,46.29,46.25,46.28,12811.0,40.0334,40.0334,39.9988,40.0247,12811.0
2020-07-06 13:40:00,46.28,46.29,46.26,46.28,7919.0,40.0247,40.0334,40.0074,40.0247,7919.0
2020-07-06 13:50:00,46.28,46.33,46.26,46.33,18694.0,40.0247,40.068,40.0074,40.068,18694.0
2020-07-06 14:00:00,46.34,46.41,46.33,46.35,53739.0,40.0766,40.1371,40.068,40.0853,53739.0
2020-07-06 14:10:00,46.35,46.36,46.32,46.32,15764.0,40.0853,40.0939,40.0593,40.0593,15764.0
2020-07-06 14:20:00,46.32,46.35,46.3,46.31,12611.0,40.0593,40.0853,40.042,40.0507,12611.0
2020-07-06 14:30:00,46.32,46.4,46.31,46.37,23201.0,40.0593,40.1285,40.0507,40.1026,23201.0
2020-07-06 14:40:00,46.37,46.39,46.36,46.39,11611.0,40.1026,40.1198,40.0939,40.1198,11611.0
2020-07-06 14:50:00,46.39,46.4,46.36,46.36,14570.0,40.1198,40.1285,40.0939,40.0939,14570.0
2020-07-06 15:00:00,46.35,46.36,46.3,46.31,17454.0,40.0853,40.0939,40.042,40.0507,17454.0
2020-07-06 15:10:00,46.3,46.34,46.3,46.31,18462.0,40.042,40.0766,40.042,40.0507,18462.0
2020-07-06 15:20:00,46.31,46.37,46.27,46.35,38082.0,40.0507,40.1026,40.0161,40.0853,38082.0
2020-07-06 15:30:00,46.36,46.43,46.33,46.4,33718.0,40.0939,40.1544,40.068,40.1285,33718.0
2020-07-06 15:40:00,46.4,46.44,46.36,46.44,44448.0,40.1285,40.1631,40.0939,40.1631,44448.0
2020-07-06 15:50:00,46.45,46.49,46.39,46.42,118194.0,40.1717,40.2063,40.1198,40.1458,118194.0
2020-07-07 09:30:00,46.28,46.28,45.99,46.01,48883.0,40.0247,40.0247,39.7739,39.7912,48883.0
2020-07-07 09:40:00,46.01,46.09,45.97,45.97,37155.0,39.7912,39.8604,39.7566,39.7566,37155.0
2020-07-07 09:50:00,45.97,46.03,45.91,45.95,26020.0,39.7566,39.8085,39.7047,39.7393,26020.0
2020-07-07 10:00:00,45.94,46.12,45.91,46.1,25827.0,39.7307,39.8863,39.7047,39.869,25827.0
2020-07-07 10:10:00,46.1,46.15,46.08,46.08,15959.0,39.869,39.9123,39.8517,39.8517,15959.0
2020-07-07 10:20:00,46.08,46.08,45.92,46.0,23599.0,39.8517,39.8517,39.7134,39.7826,23599.0
2020-07-07 10:30:00,46.01,46.01,45.87,45.9,22728.0,39.7912,39.7912,39.6701,39.6961,22728.0
2020-07-07 10:40:00,45.9,45.9,45.82,45.89,13638.0,39.6961,39.6961,39.6269,39.6874,13638.0
2020-07-07 10:50:00,45.9,45.98,45.9,45.97,23725.0,39.6961,39.7653,39.6961,39.7566,23725.0
2020-07-07 11:00:00,45.96,45.97,45.9,45.96,30860.0,39.748,39.7566,39.6961,39.748,30860.0
2020-07-07 11:10:00,45.97,46.13,45.97,46.13,37774.0,39.7566,39.895,39.7566,39.895,37774.0
2020-07-07 11:20:00,46.13,46.18,46.11,46.13,19797.0,39.895,39.9382,39.8777,39.895,19797.0
2020-07-07 11:30:00,46.13,46.14,46.05,46.13,13152.0,39.895,39.9036,39.8258,39.895,13152.0
2020-07-07 11:40:00,46.14,46.14,46.06,46.07,10328.0,39.9036,39.9036,39.8345,39.8431,10328.0
2020-07-07 11:50:00,46.08,46.09,45.94,45.94,22536.0,39.8517,39.8604,39.7307,39.7307,22536.0
2020-07-07 12:00:00,45.94,45.97,45.87,45.87,14159.0,39.7307,39.7566,39.6701,39.6701,14159.0
2020-07-07 12:10:00,45.87,45.91,45.86,45.87,11644.0,39.6701,39.7047,39.6615,39.6701,11644.0
2020-07-07 12:20:00,45.88,45.88,45.85,45.88,9985.0,39.6788,39.6788,39.6528,39.6788,9985.0
2020-07-07 12:30:00,45.87,45.94,45.87,45.94,14624.0,39.6701,39.7307,39.6701,39.7307,14624.0
2020-07-07 12:40:00,45.92,45.97,45.89,45.97,9097.0,39.7134,39.7566,39.6874,39.7566,9097.0
2020-07-07 12:50:00,45.97,46.03,45.97,46.02,14719.0,39.7566,39.8085,39.7566,39.7999,14719.0
2020-07-07 13:00:00,46.03,46.1,46.03,46.03,34006.0,39.8085,39.869,39.8085,39.8085,34006.0
2020-07-07 13:10:00,46.04,46.07,46.02,46.05,7997.0,39.8172,39.8431,39.7999,39.8258,7997.0
2020-07-07 13:20:00,46.05,46.06,45.97,46.03,17749.0,39.8258,39.8345,39.7566,39.8085,17749.0
2020-07-07 13:30:00,46.01,46.03,45.99,45.99,7677.0,39.7912,39.8085,39.7739,39.7739,7677.0
2020-07-07 13:40:00,45.97,46.0,45.96,45.97,5409.0,39.7566,39.7826,39.748,39.7566,5409.0
2020-07-07 13:50:00,45.96,45.96,45.9,45.95,17016.0,39.748,39.748,39.6961,39.7393,17016.0
2020-07-07 14:00:00,45.95,45.99,45.93,45.94,13351.0,39.7393,39.7739,39.722,39.7307,13351.0
2020-07-07 14:10:00,45.93,45.99,45.93,45.98,9556.0,39.722,39.7739,39.722,39.7653,9556.0
2020-07-07 14:20:00,45.97,45.97,45.88,45.88,16666.0,39.7566,39.7566,39.6788,39.6788,16666.0
2020-07-07 14:30:00,45.87,45.88,45.79,45.8,22582.0,39.6701,39.6788,39.6009,39.6096,22582.0
2020-07-07 14:40:00,45.81,45.84,45.8,45.8,9280.0,39.6182,39.6442,39.6096,39.6096,9280.0
2020-07-07 14:50:00,45.8,45.83,45.78,45.81,15063.0,39.6096,39.6355,39.5923,39.6182,15063.0
2020-07-07 15:00:00,45.81,45.81,45.72,45.72,22055.0,39.6182,39.6182,39.5404,39.5404,22055.0
2020-07-07 15:10:00,45.73,45.76,45.71,45.74,21864.0,39.5491,39.575,39.5318,39.5577,21864.0
2020-07-07 15:20:00,45.75,45.8,45.73,45.74,23122.0,39.5664,39.6096,39.5491,39.5577,23122.0
2020-07-07 15:30:00,45.74,45.78,45.72,45.72,30041.0,39.5577,39.5923,39.5404,39.5404,30041.0
2020-07-07 15:40:00,45.72,45.75,45.66,45.72,32967.0,39.5404,39.5664,39.4885,39.5404,32967.0
2020-07-07 15:50:00,45.74,45.74,45.57,45.65,184498.0,39.5577,39.5577,39.4107,39.4799,184498.0
2020-07-08 09:30:00,45.61,45.67,45.33,45.66,41731.0,39.4453,39.4972,39.2031,39.4885,41731.0
2020-07-08 09:40:00,45.67,45.81,45.61,45.76,29864.0,39.4972,39.6182,39.4453,39.575,29864.0
2020-07-08 09:50:00,45.77,45.87,45.77,45.83,21508.0,39.5837,39.6701,39.5837,39.6355,21508.0
2020-07-08 10:00:00,45.85,45.91,45.81,45.81,24374.0,39.6528,39.7047,39.6182,39.6182,24374.0
2020-07-08 10:10:00,45.8,45.93,45.79,45.86,12933.0,39.6096,39.722,39.6009,39.6615,12933.0
2020-07-08 10:20:00,45.87,45.98,45.86,45.93,12884.0,39.6701,39.7653,39.6615,39.722,12884.0
2020-07-08 10:30:00,45.93,46.06,45.93,46.05,24744.0,39.722,39.8345,39.722,39.8258,24744.0
2020-07-08 10:40:00,46.04,46.06,45.99,46.03,14088.0,39.8172,39.8345,39.7739,39.8085,14088.0
2020-07-08 10:50:00,46.02,46.06,46.0,46.03,9056.0,39.7999,39.8345,39.7826,39.8085,9056.0
2020-07-08 11:00:00,46.04,46.04,45.83,45.83,24187.0,39.8172,39.8172,39.6355,39.6355,24187.0
2020-07-08 11:10:00,45.83,45.85,45.63,45.64,37584.0,39.6355,39.6528,39.4626,39.4712,37584.0
2020-07-08 11:20:00,45.64,45.65,45.5,45.57,30261.0,39.4712,39.4799,39.3501,39.4107,30261.0
2020-07-08 11:30:00,45.56,45.65,45.56,45.65,10587.0,39.402,39.4799,39.402,39.4799,10587.0
2020-07-08 11:40:00,45.67,45.74,45.66,45.71,15978.0,39.4972,39.5577,39.4885,39.5318,15978.0
2020-07-08 11:50:00,45.72,45.74,45.66,45.68,11860.0,39.5404,39.5577,39.4885,39.5058,11860.0
2020-07-08 12:00:00,45.67,45.7,45.65,45.69,10528.0,39.4972,39.5231,39.4799,39.5145,10528.0
2020-07-08 12:10:00,45.68,45.76,45.66,45.75,12389.0,39.5058,39.575,39.4885,39.5664,12389.0
2020-07-08 12:20:00,45.76,45.77,45.72,45.72,12139.0,39.575,39.5837,39.5404,39.5404,12139.0
2020-07-08 12:30:00,45.69,45.71,45.65,45.69,12311.0,39.5145,39.5318,39.4799,39.5145,12311.0
2020-07-08 12:40:00,45.68,45.69,45.63,45.67,11130.0,39.5058,39.5145,39.4626,39.4972,11130.0
2020-07-08 12:50:00,45.67,45.69,45.64,45.67,6186.0,39.4972,39.5145,39.4712,39.4972,6186.0
2020-07-08 13:00:00,45.68,45.71,45.67,45.7,12036.0,39.5058,39.5318,39.4972,39.5231,12036.0
2020-07-08 13:10:00,45.69,45.69,45.64,45.64,8067.0,39.5145,39.5145,39.4712,39.4712,8067.0
2020-07-08 13:20:00,45.64,45.65,45.49,45.5,15012.0,39.4712,39.4799,39.3415,39.3501,15012.0
2020-07-08 13:30:00,45.51,45.63,45.51,45.61,18550.0,39.3588,39.4626,39.3588,39.4453,18550.0
2020-07-08 13:40:00,45.61,45.63,45.58,45.61,13346.0,39.4453,39.4626,39.4193,39.4453,13346.0
2020-07-08 13:50:00,45.61,45.62,45.53,45.55,14828.0,39.4453,39.4539,39.3761,39.3934,14828.0
2020-07-08 14:00:00,45.55,45.61,45.49,45.5,20144.0,39.3934,39.4453,39.3415,39.3501,20144.0
2020-07-08 14:10:00,45.5,45.52,45.46,45.47,22483.0,39.3501,39.3674,39.3156,39.3242,22483.0
2020-07-08 14:20:00,45.47,45.58,45.46,45.56,16959.0,39.3242,39.4193,39.3156,39.402,16959.0
2020-07-08 14:30:00,45.56,45.57,45.52,45.56,12875.0,39.402,39.4107,39.3674,39.402,12875.0
2020-07-08 14:40:00,45.57,45.57,45.47,45.5,12482.0,39.4107,39.4107,39.3242,39.3501,12482.0
2020-07-08 14:50:00,45.51,45.6,45.47,45.58,16355.0,39.3588,39.4366,39.3242,39.4193,16355.0
2020-07-08 15:00:00,45.59,45.64,45.59,45.64,18476.0,39.428,39.4712,39.428,39.4712,18476.0
2020-07-08 15:10:00,45.64,45.67,45.64,45.66,14115.0,39.4712,39.4972,39.4712,39.4885,14115.0
2020-07-08 15:20:00,45.65,45.74,45.65,45.7,14484.0,39.4799,39.5577,39.4799,39.5231,14484.0
2020-07-08 15:30:00,45.7,45.74,45.66,45.67,21222.0,39.5231,39.5577,39.4885,39.4972,21222.0
2020-07-08 15:40:00,45.68,45.7,45.65,45.66,19933.0,39.5058,39.5231,39.4799,39.4885,19933.0
2020-07-08 15:50:00,45.66,45.83,45.62,45.83,69269.0,39.4885,39.6355,39.4539,39.6355,69269.0
2020-07-09 09:30:00,46.55,46.82,46.47,46.54,107586.0,40.2582,40.4917,40.189,40.2496,107586.0
2020-07-09 09:40:00,46.55,46.57,46.39,46.55,43831.0,40.2582,40.2755,40.1198,40.2582,43831.0
2020-07-09 09:50:00,46.55,46.75,46.55,46.71,58421.0,40.2582,40.4312,40.2582,40.3966,58421.0
2020-07-09 10:00:00,46.71,46.88,46.71,46.88,49478.0,40.3966,40.5436,40.3966,40.5436,49478.0
2020-07-09 10:10:00,46.89,46.89,46.67,46.7,60467.0,40.5523,40.5523,40.362,40.3879,60467.0
2020-07-09 10:20:00,46.69,46.99,46.68,46.99,60023.0,40.3793,40.6388,40.3707,40.6388,60023.0
2020-07-09 10:30:00,46.99,47.18,46.99,47.04,104590.0,40.6388,40.8031,40.6388,40.682,104590.0
2020-07-09 10:40:00,47.02,47.02,46.81,46.81,43939.0,40.6647,40.6647,40.4831,40.4831,43939.0
2020-07-09 10:50:00,46.78,46.89,46.65,46.7,47624.0,40.4571,40.5523,40.3447,40.3879,47624.0
2020-07-09 11:00:00,46.69,46.77,46.43,46.52,56207.0,40.3793,40.4485,40.1544,40.2323,56207.0
2020-07-09 11:10:00,46.51,46.51,46.24,46.24,30316.0,40.2236,40.2236,39.9901,39.9901,30316.0
2020-07-09 11:20:00,46.24,46.42,46.23,46.42,26243.0,39.9901,40.1458,39.9815,40.1458,26243.0
2020-07-09 11:30:00,46.41,46.48,46.36,46.36,31312.0,40.1371,40.1977,40.0939,40.0939,31312.0
2020-07-09 11:40:00,46.36,46.38,46.22,46.32,17539.0,40.0939,40.1112,39.9728,40.0593,17539.0
2020-07-09 11:50:00,46.31,46.46,46.25,46.46,20076.0,40.0507,40.1804,39.9988,40.1804,20076.0
2020-07-09 12:00:00,46.45,46.66,46.43,46.64,41051.0,40.1717,40.3534,40.1544,40.3361,41051.0
2020-07-09 12:10:00,46.64,46.73,46.58,46.72,20676.0,40.3361,40.4139,40.2842,40.4052,20676.0
2020-07-09 12:20:00,46.73,46.78,46.69,46.71,14375.0,40.4139,40.4571,40.3793,40.3966,14375.0
2020-07-09 12:30:00,46.72,46.86,46.71,46.79,24186.0,40.4052,40.5263,40.3966,40.4658,24186.0
2020-07-09 12:40:00,46.78,46.88,46.77,46.86,29576.0,40.4571,40.5436,40.4485,40.5263,29576.0
2020-07-09 12:50:00,46.88,46.93,46.83,46.92,38967.0,40.5436,40.5869,40.5004,40.5782,38967.0
2020-07-09 13:00:00,46.91,47.02,46.88,46.96,38302.0,40.5696,40.6647,40.5436,40.6128,38302.0
2020-07-09 13:10:00,46.98,47.06,46.98,46.99,28417.0,40.6301,40.6993,40.6301,40.6388,28417.0
2020-07-09 13:20:00,46.99,47.08,46.99,47.08,29893.0,40.6388,40.7166,40.6388,40.7166,29893.0
2020-07-09 13:30:00,47.09,47.13,47.08,47.1,22479.0,40.7252,40.7598,40.7166,40.7339,22479.0
2020-07-09 13:40:00,47.12,47.19,47.1,47.16,36369.0,40.7512,40.8117,40.7339,40.7858,36369.0
2020-07-09 13:50:00,47.16,47.17,47.1,47.14,18170.0,40.7858,40.7944,40.7339,40.7685,18170.0
2020-07-09 14:00:00,47.14,47.19,47.11,47.13,33995.0,40.7685,40.8117,40.7425,40.7598,33995.0
2020-07-09 14:10:00,47.13,47.13,47.01,47.07,26911.0,40.7598,40.7598,40.656,40.7079,26911.0
2020-07-09 14:20:00,47.08,47.08,46.98,47.01,13496.0,40.7166,40.7166,40.6301,40.656,13496.0
2020-07-09 14:30:00,47.02,47.02,46.94,46.94,18926.0,40.6647,40.6647,40.5955,40.5955,18926.0
2020-07-09 14:40:00,46.96,46.97,46.9,46.94,11278.0,40.6128,40.6215,40.5609,40.5955,11278.0
2020-07-09 14:50:00,46.93,46.98,46.9,46.95,32892.0,40.5869,40.6301,40.5609,40.6042,32892.0
2020-07-09 15:00:00,46.95,47.0,46.93,46.97,28592.0,40.6042,40.6474,40.5869,40.6215,28592.0
2020-07-09 15:10:00,46.98,47.06,46.94,46.94,44537.0,40.6301,40.6993,40.5955,40.5955,44537.0
2020-07-09 15:20:00,46.95,46.95,46.75,46.76,33058.0,40.6042,40.6042,40.4312,40.4398,33058.0
2020-07-09 15:30:00,46.76,46.77,46.62,46.67,55380.0,40.4398,40.4485,40.3188,40.362,55380.0
2020-07-09 15:40:00,46.67,46.94,46.61,46.88,55602.0,40.362,40.5955,40.3101,40.5436,55602.0
2020-07-09 15:50:00,46.88,46.88,46.65,46.72,176919.0,40.5436,40.5436,40.3447,40.4052,176919.0
2020-07-10 09:30:00,46.73,46.92,46.53,46.57,45527.0,40.4139,40.5782,40.2409,40.2755,45527.0
2020-07-10 09:40:00,46.56,46.63,46.41,46.41,50375.0,40.2669,40.3274,40.1371,40.1371,50375.0
2020-07-10 09:50:00,46.42,46.49,46.33,46.43,38788.0,40.1458,40.2063,40.068,40.1544,38788.0
2020-07-10 10:00:00,46.42,46.42,46.24,46.33,39691.0,40.1458,40.1458,39.9901,40.068,39691.0
2020-07-10 10:10:00,46.33,46.5,46.29,46.45,47181.0,40.068,40.215,40.0334,40.1717,47181.0
2020-07-10 10:20:00,46.43,46.54,46.4,46.48,30739.0,40.1544,40.2496,40.1285,40.1977,30739.0
2020-07-10 10:30:00,46.48,46.49,46.36,46.41,25809.0,40.1977,40.2063,40.0939,40.1371,25809.0
2020-07-10 10:40:00,46.43,46.58,46.43,46.58,25705.0,40.1544,40.2842,40.1544,40.2842,25705.0
2020-07-10 10:50:00,46.57,46.57,46.48,46.53,17184.0,40.2755,40.2755,40.1977,40.2409,17184.0
2020-07-10 11:00:00,46.52,46.52,46.41,46.48,13544.0,40.2323,40.2323,40.1371,40.1977,13544.0
2020-07-10 11:10:00,46.5,46.53,46.44,46.53,8900.0,40.215,40.2409,40.1631,40.2409,8900.0
2020-07-10 11:20:00,46.54,46.65,46.51,46.62,15550.0,40.2496,40.3447,40.2236,40.3188,15550.0
2020-07-10 11:30:00,46.61,46.68,46.6,46.67,16184.0,40.3101,40.3707,40.3015,40.362,16184.0
2020-07-10 11:40:00,46.67,46.81,46.67,46.81,13735.0,40.362,40.4831,40.362,40.4831,13735.0
2020-07-10 11:50:00,46.82,46.86,46.74,46.81,21148.0,40.4917,40.5263,40.4225,40.4831,21148.0
2020-07-10 12:00:00,46.8,46.81,46.75,46.75,10670.0,40.4744,40.4831,40.4312,40.4312,10670.0
2020-07-10 12:10:00,46.76,46.82,46.75,46.78,22166.0,40.4398,40.4917,40.4312,40.4571,22166.0
2020-07-10 12:20:00,46.79,46.8,46.6,46.61,12043.0,40.4658,40.4744,40.3015,40.3101,12043.0
2020-07-10 12:30:00,46.6,46.65,46.59,46.6,4992.0,40.3015,40.3447,40.2928,40.3015,4992.0
2020-07-10 12:40:00,46.59,46.67,46.54,46.64,16228.0,40.2928,40.362,40.2496,40.3361,16228.0
2020-07-10 12:50:00,46.63,46.67,46.62,46.64,7142.0,40.3274,40.362,40.3188,40.3361,7142.0
2020-07-10 13:00:00,46.64,46.65,46.6,46.62,4500.0,40.3361,40.3447,40.3015,40.3188,4500.0
2020-07-10 13:10:00,46.63,46.63,46.61,46.62,6892.0,40.3274,40.3274,40.3101,40.3188,6892.0
2020-07-10 13:20:00,46.63,46.65,46.6,46.6,6321.0,40.3274,40.3447,40.3015,40.3015,6321.0
2020-07-10 13:30:00,46.59,46.61,46.55,46.59,4841.0,40.2928,40.3101,40.2582,40.2928,4841.0
2020-07-10 13:40:00,46.6,46.63,46.6,46.62,8612.0,40.3015,40.3274,40.3015,40.3188,8612.0
2020-07-10 13:50:00,46.63,46.68,46.63,46.68,7073.0,40.3274,40.3707,40.3274,40.3707,7073.0
2020-07-10 14:00:00,46.69,46.74,46.69,46.72,12440.0,40.3793,40.4225,40.3793,40.4052,12440.0
2020-07-10 14:10:00,46.7,46.71,46.65,46.65,10697.0,40.3879,40.3966,40.3447,40.3447,10697.0
2020-07-10 14:20:00,46.66,46.66,46.65,46.66,6250.0,40.3534,40.3534,40.3447,40.3534,6250.0
2020-07-10 14:30:00,46.67,46.7,46.65,46.68,10074.0,40.362,40.3879,40.3447,40.3707,10074.0
2020-07-10 14:40:00,46.68,46.7,46.65,46.66,5440.0,40.3707,40.3879,40.3447,40.3534,5440.0
2020-07-10 14:50:00,46.66,46.68,46.63,46.67,14115.0,40.3534,40.3707,40.3274,40.362,14115.0
2020-07-10 15:00:00,46.67,46.67,46.61,46.63,15115.0,40.362,40.362,40.3101,40.3274,15115.0
2020-07-10 15:10:00,46.63,46.71,46.62,46.71,15750.0,40.3274,40.3966,40.3188,40.3966,15750.0
2020-07-10 15:20:00,46.7,46.71,46.68,46.68,8234.0,40.3879,40.3966,40.3707,40.3707,8234.0
2020-07-10 15:30:00,46.68,46.78,46.68,46.71,26720.0,40.3707,40.4571,40.3707,40.3966,26720.0
2020-07-10 15:40:00,46.72,46.78,46.67,46.78,18280.0,40.4052,40.4571,40.362,40.4571,18280.0
2020-07-10 15:50:00,46.79,46.81,46.64,46.66,92400.0,40.4658,40.4831,40.3361,40.3534,92400.0
2020-07-13 09:30:00,46.86,46.95,46.62,46.75,44256.0,40.5263,40.6042,40.3188,40.4312,44256.0
2020-07-13 09:40:00,46.77,46.78,46.55,46.71,63837.0,40.4485,40.4571,40.2582,40.3966,63837.0
2020-07-13 09:50:00,46.71,46.75,46.62,46.65,24578.0,40.3966,40.4312,40.3188,40.3447,24578.0
2020-07-13 10:00:00,46.65,46.77,46.63,46.72,20107.0,40.3447,40.4485,40.3274,40.4052,20107.0
2020-07-13 10:10:00,46.72,46.74,46.64,46.74,15304.0,40.4052,40.4225,40.3361,40.4225,15304.0
2020-07-13 10:20:00,46.74,46.78,46.67,46.76,18783.0,40.4225,40.4571,40.362,40.4398,18783.0
2020-07-13 10:30:00,46.76,46.82,46.69,46.81,36662.0,40.4398,40.4917,40.3793,40.4831,36662.0
2020-07-13 10:40:00,46.8,46.82,46.72,46.76,18441.0,40.4744,40.4917,40.4052,40.4398,18441.0
2020-07-13 10:50:00,46.77,46.79,46.67,46.77,29061.0,40.4485,40.4658,40.362,40.4485,29061.0
2020-07-13 11:00:00,46.76,46.87,46.72,46.86,18709.0,40.4398,40.535,40.4052,40.5263,18709.0
2020-07-13 11:10:00,46.87,46.97,46.86,46.96,34048.0,40.535,40.6215,40.5263,40.6128,34048.0
2020-07-13 11:20:00,46.97,46.98,46.91,46.91,21896.0,40.6215,40.6301,40.5696,40.5696,21896.0
2020-07-13 11:30:00,46.91,46.91,46.81,46.83,15085.0,40.5696,40.5696,40.4831,40.5004,15085.0
2020-07-13 11:40:00,46.84,46.9,46.83,46.87,18008.0,40.509,40.5609,40.5004,40.535,18008.0
2020-07-13 11:50:00,46.88,46.92,46.88,46.91,11578.0,40.5436,40.5782,40.5436,40.5696,11578.0
2020-07-13 12:00:00,46.9,46.93,46.87,46.91,14368.0,40.5609,40.5869,40.535,40.5696,14368.0
2020-07-13 12:10:00,46.91,46.93,46.89,46.9,8881.0,40.5696,40.5869,40.5523,40.5609,8881.0
2020-07-13 12:20:00,46.9,46.92,46.87,46.87,8749.0,40.5609,40.5782,40.535,40.535,8749.0
2020-07-13 12:30:00,46.87,46.91,46.86,46.91,10526.0,40.535,40.5696,40.5263,40.5696,10526.0
2020-07-13 12:40:00,46.89,46.9,46.8,46.84,13527.0,40.5523,40.5609,40.4744,40.509,13527.0
2020-07-13 12:50:00,46.84,46.87,46.81,46.85,12877.0,40.509,40.535,40.4831,40.5177,12877.0
2020-07-13 13:00:00,46.86,46.89,46.8,46.8,12505.0,40.5263,40.5523,40.4744,40.4744,12505.0
2020-07-13 13:10:00,46.81,46.88,46.81,46.87,13328.0,40.4831,40.5436,40.4831,40.535,13328.0
2020-07-13 13:20:00,46.87,46.89,46.82,46.84,8948.0,40.535,40.5523,40.4917,40.509,8948.0
2020-07-13 13:30:00,46.85,46.86,46.83,46.85,11252.0,40.5177,40.5263,40.5004,40.5177,11252.0
2020-07-13 13:40:00,46.85,46.85,46.8,46.8,16734.0,40.5177,40.5177,40.4744,40.4744,16734.0
2020-07-13 13:50:00,46.81,46.82,46.77,46.82,15701.0,40.4831,40.4917,40.4485,40.4917,15701.0
2020-07-13 14:00:00,46.81,46.84,46.72,46.74,39578.0,40.4831,40.509,40.4052,40.4225,39578.0
2020-07-13 14:10:00,46.74,46.82,46.73,46.77,37415.0,40.4225,40.4917,40.4139,40.4485,37415.0
2020-07-13 14:20:00,46.77,46.77,46.65,46.67,35630.0,40.4485,40.4485,40.3447,40.362,35630.0
2020-07-13 14:30:00,46.67,46.77,46.61,46.77,40383.0,40.362,40.4485,40.3101,40.4485,40383.0
2020-07-13 14:40:00,46.78,46.81,46.69,46.78,23000.0,40.4571,40.4831,40.3793,40.4571,23000.0
2020-07-13 14:50:00,46.77,46.82,46.72,46.75,25296.0,40.4485,40.4917,40.4052,40.4312,25296.0
2020-07-13 15:00:00,46.75,46.75,46.47,46.49,47444.0,40.4312,40.4312,40.189,40.2063,47444.0
2020-07-13 15:10:00,46.5,46.57,46.38,46.43,36465.0,40.215,40.2755,40.1112,40.1544,36465.0
2020-07-13 15:20:00,46.42,46.47,46.37,46.4,47887.0,40.1458,40.189,40.1026,40.1285,47887.0
2020-07-13 15:30:00,46.39,46.45,46.15,46.17,86140.0,40.1198,40.1717,39.9123,39.9296,86140.0
2020-07-13 15:40:00,46.17,46.31,46.03,46.03,78539.0,39.9296,40.0507,39.8085,39.8085,78539.0
2020-07-13 15:50:00,46.02,46.05,45.82,45.91,191046.0,39.7999,39.8258,39.6269,39.7047,191046.0
2020-07-14 09:30:00,45.55,45.85,45.5,45.85,50583.0,39.3934,39.6528,39.3501,39.6528,50583.0
2020-07-14 09:40:00,45.84,45.93,45.73,45.75,34543.0,39.6442,39.722,39.5491,39.5664,34543.0
2020-07-14 09:50:00,45.74,45.75,45.48,45.64,76953.0,39.5577,39.5664,39.3328,39.4712,76953.0
2020-07-14 10:00:00,45.64,45.88,45.61,45.84,58167.0,39.4712,39.6788,39.4453,39.6442,58167.0
2020-07-14 10:10:00,45.82,45.95,45.78,45.84,54123.0,39.6269,39.7393,39.5923,39.6442,54123.0
2020-07-14 10:20:00,45.84,46.01,45.82,45.97,56813.0,39.6442,39.7912,39.6269,39.7566,56813.0
2020-07-14 10:30:00,45.99,46.09,45.9,45.92,50865.0,39.7739,39.8604,39.6961,39.7134,50865.0
2020-07-14 10:40:00,45.93,46.11,45.93,46.03,46365.0,39.722,39.8777,39.722,39.8085,46365.0
2020-07-14 10:50:00,46.0,46.13,45.93,45.96,18373.0,39.7826,39.895,39.722,39.748,18373.0
2020-07-14 11:00:00,45.96,46.09,45.79,46.04,55281.0,39.748,39.8604,39.6009,39.8172,55281.0
2020-07-14 11:10:00,46.02,46.16,45.99,46.16,29215.0,39.7999,39.9209,39.7739,39.9209,29215.0
2020-07-14 11:20:00,46.16,46.19,46.09,46.12,15592.0,39.9209,39.9469,39.8604,39.8863,15592.0
2020-07-14 11:30:00,46.12,46.31,46.09,46.28,17769.0,39.8863,40.0507,39.8604,40.0247,17769.0
2020-07-14 11:40:00,46.27,46.37,46.27,46.33,15057.0,40.0161,40.1026,40.0161,40.068,15057.0
2020-07-14 11:50:00,46.33,46.35,46.2,46.27,14110.0,40.068,40.0853,39.9555,40.0161,14110.0
2020-07-14 12:00:00,46.28,46.32,46.2,46.2,11619.0,40.0247,40.0593,39.9555,39.9555,11619.0
2020-07-14 12:10:00,46.2,46.37,46.19,46.35,22191.0,39.9555,40.1026,39.9469,40.0853,22191.0
2020-07-14 12:20:00,46.33,46.38,46.27,46.27,9247.0,40.068,40.1112,40.0161,40.0161,9247.0
2020-07-14 12:30:00,46.29,46.35,46.22,46.24,8985.0,40.0334,40.0853,39.9728,39.9901,8985.0
2020-07-14 12:40:00,46.25,46.25,46.12,46.19,8955.0,39.9988,39.9988,39.8863,39.9469,8955.0
2020-07-14 12:50:00,46.17,46.17,46.03,46.05,5397.0,39.9296,39.9296,39.8085,39.8258,5397.0
2020-07-14 13:00:00,46.05,46.06,45.9,45.91,9583.0,39.8258,39.8345,39.6961,39.7047,9583.0
2020-07-14 13:10:00,45.88,45.99,45.88,45.97,8453.0,39.6788,39.7739,39.6788,39.7566,8453.0
2020-07-14 13:20:00,45.96,46.04,45.95,46.02,5894.0,39.748,39.8172,39.7393,39.7999,5894.0
2020-07-14 13:30:00,46.01,46.11,46.01,46.11,7351.0,39.7912,39.8777,39.7912,39.8777,7351.0
2020-07-14 13:40:00,46.11,46.16,46.09,46.14,9863.0,39.8777,39.9209,39.8604,39.9036,9863.0
2020-07-14 13:50:00,46.14,46.17,45.99,46.13,33828.0,39.9036,39.9296,39.7739,39.895,33828.0
2020-07-14 14:00:00,46.13,46.3,46.08,46.19,16349.0,39.895,40.042,39.8517,39.9469,16349.0
2020-07-14 14:10:00,46.22,46.31,46.19,46.26,10972.0,39.9728,40.0507,39.9469,40.0074,10972.0
2020-07-14 14:20:00,46.25,46.33,46.24,46.32,14325.0,39.9988,40.068,39.9901,40.0593,14325.0
2020-07-14 14:30:00,46.33,46.34,46.15,46.15,11849.0,40.068,40.0766,39.9123,39.9123,11849.0
2020-07-14 14:40:00,46.16,46.22,46.09,46.11,14251.0,39.9209,39.9728,39.8604,39.8777,14251.0
2020-07-14 14:50:00,46.12,46.25,46.12,46.22,15904.0,39.8863,39.9988,39.8863,39.9728,15904.0
2020-07-14 15:00:00,46.23,46.23,46.07,46.11,27165.0,39.9815,39.9815,39.8431,39.8777,27165.0
2020-07-14 15:10:00,46.1,46.14,46.05,46.1,20313.0,39.869,39.9036,39.8258,39.869,20313.0
2020-07-14 15:20:00,46.12,46.32,46.12,46.27,30161.0,39.8863,40.0593,39.8863,40.0161,30161.0
2020-07-14 15:30:00,46.28,46.33,46.26,46.28,24424.0,40.0247,40.068,40.0074,40.0247,24424.0
2020-07-14 15:40:00,46.27,46.39,46.24,46.36,37749.0,40.0161,40.1198,39.9901,40.0939,37749.0
2020-07-14 15:50:00,46.36,46.5,46.24,46.25,188517.0,40.0939,40.215,39.9901,39.9988,188517.0
2020-07-15 09:30:00,46.47,46.82,46.47,46.64,59414.0,40.189,40.4917,40.189,40.3361,59414.0
2020-07-15 09:40:00,46.65,46.78,46.63,46.65,44891.0,40.3447,40.4571,40.3274,40.3447,44891.0
2020-07-15 09:50:00,46.66,46.7,46.51,46.62,29811.0,40.3534,40.3879,40.2236,40.3188,29811.0
2020-07-15 10:00:00,46.63,46.67,46.52,46.61,38758.0,40.3274,40.362,40.2323,40.3101,38758.0
2020-07-15 10:10:00,46.62,46.64,46.51,46.59,20941.0,40.3188,40.3361,40.2236,40.2928,20941.0
2020-07-15 10:20:00,46.61,46.65,46.49,46.55,17755.0,40.3101,40.3447,40.2063,40.2582,17755.0
2020-07-15 10:30:00,46.55,46.62,46.53,46.61,10059.0,40.2582,40.3188,40.2409,40.3101,10059.0
2020-07-15 10:40:00,46.61,46.72,46.61,46.72,7921.0,40.3101,40.4052,40.3101,40.4052,7921.0
2020-07-15 10:50:00,46.72,46.76,46.66,46.66,16249.0,40.4052,40.4398,40.3534,40.3534,16249.0
2020-07-15 11:00:00,46.67,46.71,46.39,46.41,43347.0,40.362,40.3966,40.1198,40.1371,43347.0
2020-07-15 11:10:00,46.38,46.41,46.27,46.3,33825.0,40.1112,40.1371,40.0161,40.042,33825.0
2020-07-15 11:20:00,46.29,46.49,46.14,46.49,31039.0,40.0334,40.2063,39.9036,40.2063,31039.0
2020-07-15 11:30:00,46.5,46.51,46.38,46.38,16562.0,40.215,40.2236,40.1112,40.1112,16562.0
2020-07-15 11:40:00,46.33,46.35,46.19,46.24,30191.0,40.068,40.0853,39.9469,39.9901,30191.0
2020-07-15 11:50:00,46.24,46.29,46.12,46.12,23238.0,39.9901,40.0334,39.8863,39.8863,23238.0
2020-07-15 12:00:00,46.12,46.17,46.05,46.12,28051.0,39.8863,39.9296,39.8258,39.8863,28051.0
2020-07-15 12:10:00,46.11,46.18,46.04,46.18,19021.0,39.8777,39.9382,39.8172,39.9382,19021.0
2020-07-15 12:20:00,46.2,46.21,46.09,46.12,13517.0,39.9555,39.9642,39.8604,39.8863,13517.0
2020-07-15 12:30:00,46.11,46.12,45.99,46.01,29712.0,39.8777,39.8863,39.7739,39.7912,29712.0
2020-07-15 12:40:00,46.02,46.15,46.0,46.14,17230.0,39.7999,39.9123,39.7826,39.9036,17230.0
2020-07-15 12:50:00,46.14,46.23,46.14,46.23,12014.0,39.9036,39.9815,39.9036,39.9815,12014.0
2020-07-15 13:00:00,46.23,46.34,46.2,46.33,23350.0,39.9815,40.0766,39.9555,40.068,23350.0
2020-07-15 13:10:00,46.34,46.35,46.29,46.31,11733.0,40.0766,40.0853,40.0334,40.0507,11733.0
2020-07-15 13:20:00,46.32,46.35,46.29,46.33,9195.0,40.0593,40.0853,40.0334,40.068,9195.0
2020-07-15 13:30:00,46.32,46.38,46.32,46.36,14701.0,40.0593,40.1112,40.0593,40.0939,14701.0
2020-07-15 13:40:00,46.34,46.41,46.34,46.37,11760.0,40.0766,40.1371,40.0766,40.1026,11760.0
2020-07-15 13:50:00,46.37,46.38,46.27,46.31,13861.0,40.1026,40.1112,40.0161,40.0507,13861.0
2020-07-15 14:00:00,46.28,46.5,46.24,46.44,33558.0,40.0247,40.215,39.9901,40.1631,33558.0
2020-07-15 14:10:00,46.45,46.46,46.37,46.39,12854.0,40.1717,40.1804,40.1026,40.1198,12854.0
2020-07-15 14:20:00,46.39,46.44,46.34,46.41,16447.0,40.1198,40.1631,40.0766,40.1371,16447.0
2020-07-15 14:30:00,46.41,46.43,46.38,46.38,10872.0,40.1371,40.1544,40.1112,40.1112,10872.0
2020-07-15 14:40:00,46.42,46.43,46.34,46.37,7457.0,40.1458,40.1544,40.0766,40.1026,7457.0
2020-07-15 14:50:00,46.37,46.37,46.26,46.28,13325.0,40.1026,40.1026,40.0074,40.0247,13325.0
2020-07-15 15:00:00,46.27,46.35,46.21,46.25,28017.0,40.0161,40.0853,39.9642,39.9988,28017.0
2020-07-15 15:10:00,46.24,46.3,46.18,46.3,22313.0,39.9901,40.042,39.9382,40.042,22313.0
2020-07-15 15:20:00,46.3,46.39,46.26,46.39,16082.0,40.042,40.1198,40.0074,40.1198,16082.0
2020-07-15 15:30:00,46.39,46.46,46.39,46.42,26730.0,40.1198,40.1804,40.1198,40.1458,26730.0
2020-07-15 15:40:00,46.42,46.49,46.38,46.47,38268.0,40.1458,40.2063,40.1112,40.189,38268.0
2020-07-15 15:50:00,46.47,46.47,46.28,46.4,67801.0,40.189,40.189,40.0247,40.1285,67801.0
2020-07-16 09:30:00,45.68,45.78,45.37,45.51,80855.0,39.5058,39.5923,39.2377,39.3588,80855.0
2020-07-16 09:40:00,45.5,45.57,45.41,45.47,44396.0,39.3501,39.4107,39.2723,39.3242,44396.0
2020-07-16 09:50:00,45.47,45.55,45.46,45.5,49208.0,39.3242,39.3934,39.3156,39.3501,49208.0
2020-07-16 10:00:00,45.51,45.55,45.24,45.27,88523.0,39.3588,39.3934,39.1253,39.1512,88523.0
2020-07-16 10:10:00,45.28,45.43,45.2,45.4,54793.0,39.1599,39.2896,39.0907,39.2637,54793.0
2020-07-16 10:20:00,45.4,45.6,45.39,45.58,30471.0,39.2637,39.4366,39.255,39.4193,30471.0
2020-07-16 10:30:00,45.58,45.72,45.54,45.68,34997.0,39.4193,39.5404,39.3847,39.5058,34997.0
2020-07-16 10:40:00,45.69,45.74,45.54,45.55,31451.0,39.5145,39.5577,39.3847,39.3934,31451.0
2020-07-16 10:50:00,45.54,45.55,45.46,45.48,20983.0,39.3847,39.3934,39.3156,39.3328,20983.0
2020-07-16 11:00:00,45.48,45.5,45.39,45.44,27863.0,39.3328,39.3501,39.255,39.2983,27863.0
2020-07-16 11:10:00,45.43,45.46,45.31,45.33,19834.0,39.2896,39.3156,39.1858,39.2031,19834.0
2020-07-16 11:20:00,45.34,45.54,45.34,45.5,30814.0,39.2118,39.3847,39.2118,39.3501,30814.0
2020-07-16 11:30:00,45.49,45.49,45.43,45.47,14721.0,39.3415,39.3415,39.2896,39.3242,14721.0
2020-07-16 11:40:00,45.48,45.48,45.41,45.42,7871.0,39.3328,39.3328,39.2723,39.281,7871.0
2020-07-16 11:50:00,45.43,45.5,45.43,45.5,8859.0,39.2896,39.3501,39.2896,39.3501,8859.0
2020-07-16 12:00:00,45.5,45.51,45.47,45.47,20049.0,39.3501,39.3588,39.3242,39.3242,20049.0
2020-07-16 12:10:00,45.47,45.48,45.4,45.41,28407.0,39.3242,39.3328,39.2637,39.2723,28407.0
2020-07-16 12:20:00,45.4,45.42,45.37,45.4,16400.0,39.2637,39.281,39.2377,39.2637,16400.0
2020-07-16 12:30:00,45.4,45.47,45.4,45.47,12906.0,39.2637,39.3242,39.2637,39.3242,12906.0
2020-07-16 12:40:00,45.48,45.58,45.47,45.56,20630.0,39.3328,39.4193,39.3242,39.402,20630.0
2020-07-16 12:50:00,45.56,45.56,45.48,45.49,13838.0,39.402,39.402,39.3328,39.3415,13838.0
2020-07-16 13:00:00,45.48,45.57,45.48,45.55,16341.0,39.3328,39.4107,39.3328,39.3934,16341.0
2020-07-16 13:10:00,45.55,45.63,45.54,45.63,17975.0,39.3934,39.4626,39.3847,39.4626,17975.0
2020-07-16 13:20:00,45.64,45.65,45.6,45.61,10960.0,39.4712,39.4799,39.4366,39.4453,10960.0
2020-07-16 13:30:00,45.6,45.6,45.56,45.58,16368.0,39.4366,39.4366,39.402,39.4193,16368.0
2020-07-16 13:40:00,45.6,45.64,45.59,45.64,10332.0,39.4366,39.4712,39.428,39.4712,10332.0
2020-07-16 13:50:00,45.63,45.66,45.58,45.59,14172.0,39.4626,39.4885,39.4193,39.428,14172.0
2020-07-16 14:00:00,45.59,45.67,45.58,45.65,7321.0,39.428,39.4972,39.4193,39.4799,7321.0
2020-07-16 14:10:00,45.66,45.66,45.62,45.63,10686.0,39.4885,39.4885,39.4539,39.4626,10686.0
2020-07-16 14:20:00,45.64,45.69,45.61,45.61,13406.0,39.4712,39.5145,39.4453,39.4453,13406.0
2020-07-16 14:30:00,45.61,45.61,45.51,45.52,38516.0,39.4453,39.4453,39.3588,39.3674,38516.0
2020-07-16 14:40:00,45.52,45.53,45.35,45.36,38570.0,39.3674,39.3761,39.2204,39.2291,38570.0
2020-07-16 14:50:00,45.36,45.38,45.31,45.33,25820.0,39.2291,39.2464,39.1858,39.2031,25820.0
2020-07-16 15:00:00,45.33,45.44,45.32,45.44,18258.0,39.2031,39.2983,39.1945,39.2983,18258.0
2020-07-16 15:10:00,45.44,45.57,45.42,45.56,25779.0,39.2983,39.4107,39.281,39.402,25779.0
2020-07-16 15:20:00,45.57,45.7,45.57,45.7,23615.0,39.4107,39.5231,39.4107,39.5231,23615.0
2020-07-16 15:30:00,45.69,45.83,45.69,45.83,32014.0,39.5145,39.6355,39.5145,39.6355,32014.0
2020-07-16 15:40:00,45.82,45.82,45.72,45.77,55993.0,39.6269,39.6269,39.5404,39.5837,55993.0
2020-07-16 15:50:00,45.76,45.79,45.66,45.79,105803.0,39.575,39.6009,39.4885,39.6009,105803.0
2020-07-17 09:30:00,46.0,46.37,45.88,46.3,55858.0,39.7826,40.1026,39.6788,40.042,55858.0
2020-07-17 09:40:00,46.32,46.36,46.22,46.31,24321.0,40.0593,40.0939,39.9728,40.0507,24321.0
2020-07-17 09:50:00,46.31,46.38,46.24,46.38,28955.0,40.0507,40.1112,39.9901,40.1112,28955.0
2020-07-17 10:00:00,46.38,46.47,46.35,46.43,45273.0,40.1112,40.189,40.0853,40.1544,45273.0
2020-07-17 10:10:00,46.44,46.54,46.43,46.46,25193.0,40.1631,40.2496,40.1544,40.1804,25193.0
2020-07-17 10:20:00,46.44,46.45,46.22,46.3,28542.0,40.1631,40.1717,39.9728,40.042,28542.0
2020-07-17 10:30:00,46.31,46.45,46.29,46.43,30847.0,40.0507,40.1717,40.0334,40.1544,30847.0
2020-07-17 10:40:00,46.43,46.49,46.42,46.49,6784.0,40.1544,40.2063,40.1458,40.2063,6784.0
2020-07-17 10:50:00,46.48,46.59,46.45,46.59,18220.0,40.1977,40.2928,40.1717,40.2928,18220.0
2020-07-17 11:00:00,46.6,46.74,46.59,46.72,44766.0,40.3015,40.4225,40.2928,40.4052,44766.0
2020-07-17 11:10:00,46.72,46.74,46.6,46.6,16974.0,40.4052,40.4225,40.3015,40.3015,16974.0
2020-07-17 11:20:00,46.58,46.63,46.57,46.62,11549.0,40.2842,40.3274,40.2755,40.3188,11549.0
2020-07-17 11:30:00,46.62,46.68,46.62,46.66,17314.0,40.3188,40.3707,40.3188,40.3534,17314.0
2020-07-17 11:40:00,46.67,46.69,46.58,46.58,11470.0,40.362,40.3793,40.2842,40.2842,11470.0
2020-07-17 11:50:00,46.57,46.7,46.57,46.69,27856.0,40.2755,40.3879,40.2755,40.3793,27856.0
2020-07-17 12:00:00,46.69,46.74,46.68,46.74,25023.0,40.3793,40.4225,40.3707,40.4225,25023.0
2020-07-17 12:10:00,46.74,46.76,46.73,46.74,14348.0,40.4225,40.4398,40.4139,40.4225,14348.0
2020-07-17 12:20:00,46.75,46.76,46.69,46.69,12575.0,40.4312,40.4398,40.3793,40.3793,12575.0
2020-07-17 12:30:00,46.69,46.73,46.68,46.72,11694.0,40.3793,40.4139,40.3707,40.4052,11694.0
2020-07-17 12:40:00,46.73,46.74,46.69,46.73,24756.0,40.4139,40.4225,40.3793,40.4139,24756.0
2020-07-17 12:50:00,46.73,46.73,46.67,46.71,10300.0,40.4139,40.4139,40.362,40.3966,10300.0
2020-07-17 13:00:00,46.7,46.73,46.69,46.71,11282.0,40.3879,40.4139,40.3793,40.3966,11282.0
2020-07-17 13:10:00,46.71,46.72,46.66,46.71,29312.0,40.3966,40.4052,40.3534,40.3966,29312.0
2020-07-17 13:20:00,46.7,46.76,46.67,46.69,9122.0,40.3879,40.4398,40.362,40.3793,9122.0
2020-07-17 13:30:00,46.7,46.73,46.66,46.69,14526.0,40.3879,40.4139,40.3534,40.3793,14526.0
2020-07-17 13:40:00,46.69,46.72,46.69,46.71,9242.0,40.3793,40.4052,40.3793,40.3966,9242.0
2020-07-17 13:50:00,46.71,46.71,46.66,46.69,5321.0,40.3966,40.3966,40.3534,40.3793,5321.0
2020-07-17 14:00:00,46.7,46.75,46.7,46.75,11036.0,40.3879,40.4312,40.3879,40.4312,11036.0
2020-07-17 14:10:00,46.74,46.81,46.74,46.81,13395.0,40.4225,40.4831,40.4225,40.4831,13395.0
2020-07-17 14:20:00,46.8,46.83,46.79,46.81,6802.0,40.4744,40.5004,40.4658,40.4831,6802.0
2020-07-17 14:30:00,46.81,46.83,46.79,46.82,10458.0,40.4831,40.5004,40.4658,40.4917,10458.0
2020-07-17 14:40:00,46.82,46.87,46.81,46.86,18618.0,40.4917,40.535,40.4831,40.5263,18618.0
2020-07-17 14:50:00,46.86,46.89,46.85,46.88,8470.0,40.5263,40.5523,40.5177,40.5436,8470.0
2020-07-17 15:00:00,46.88,46.88,46.8,46.85,18442.0,40.5436,40.5436,40.4744,40.5177,18442.0
2020-07-17 15:10:00,46.86,46.87,46.82,46.86,12349.0,40.5263,40.535,40.4917,40.5263,12349.0
2020-07-17 15:20:00,46.86,46.89,46.86,46.89,11098.0,40.5263,40.5523,40.5263,40.5523,11098.0
2020-07-17 15:30:00,46.88,46.93,46.84,46.86,50969.0,40.5436,40.5869,40.509,40.5263,50969.0
2020-07-17 15:40:00,46.86,46.86,46.77,46.82,33708.0,40.5263,40.5263,40.4485,40.4917,33708.0
2020-07-17 15:50:00,46.82,46.85,46.72,46.75,166680.0,40.4917,40.5177,40.4052,40.4312,166680.0
2020-07-20 09:30:00,46.6,46.77,46.42,46.52,79907.0,40.3015,40.4485,40.1458,40.2323,79907.0
2020-07-20 09:40:00,46.49,46.51,46.29,46.32,38714.0,40.2063,40.2236,40.0334,40.0593,38714.0
2020-07-20 09:50:00,46.3,46.51,46.27,46.43,43855.0,40.042,40.2236,40.0161,40.1544,43855.0
2020-07-20 10:00:00,46.43,46.56,46.35,46.51,28865.0,40.1544,40.2669,40.0853,40.2236,28865.0
2020-07-20 10:10:00,46.5,46.65,46.5,46.65,33834.0,40.215,40.3447,40.215,40.3447,33834.0
2020-07-20 10:20:00,46.65,46.78,46.64,46.73,24508.0,40.3447,40.4571,40.3361,40.4139,24508.0
2020-07-20 10:30:00,46.74,46.87,46.73,46.84,17785.0,40.4225,40.535,40.4139,40.509,17785.0
2020-07-20 10:40:00,46.85,46.87,46.78,46.8,7278.0,40.5177,40.535,40.4571,40.4744,7278.0
2020-07-20 10:50:00,46.81,46.81,46.73,46.76,18682.0,40.4831,40.4831,40.4139,40.4398,18682.0
2020-07-20 11:00:00,46.79,46.82,46.72,46.74,24339.0,40.4658,40.4917,40.4052,40.4225,24339.0
2020-07-20 11:10:00,46.74,46.76,46.68,46.74,18152.0,40.4225,40.4398,40.3707,40.4225,18152.0
2020-07-20 11:20:00,46.74,46.78,46.71,46.73,14249.0,40.4225,40.4571,40.3966,40.4139,14249.0
2020-07-20 11:30:00,46.73,46.76,46.68,46.74,30789.0,40.4139,40.4398,40.3707,40.4225,30789.0
2020-07-20 11:40:00,46.75,46.75,46.65,46.68,17508.0,40.4312,40.4312,40.3447,40.3707,17508.0
2020-07-20 11:50:00,46.67,46.7,46.66,46.67,8149.0,40.362,40.3879,40.3534,40.362,8149.0
2020-07-20 12:00:00,46.67,46.69,46.58,46.65,20648.0,40.362,40.3793,40.2842,40.3447,20648.0
2020-07-20 12:10:00,46.66,46.72,46.66,46.69,7721.0,40.3534,40.4052,40.3534,40.3793,7721.0
2020-07-20 12:20:00,46.69,46.71,46.65,46.66,12094.0,40.3793,40.3966,40.3447,40.3534,12094.0
2020-07-20 12:30:00,46.67,46.78,46.67,46.77,12843.0,40.362,40.4571,40.362,40.4485,12843.0
2020-07-20 12:40:00,46.78,46.83,46.77,46.77,12422.0,40.4571,40.5004,40.4485,40.4485,12422.0
2020-07-20 12:50:00,46.76,46.76,46.69,46.72,6515.0,40.4398,40.4398,40.3793,40.4052,6515.0
2020-07-20 13:00:00,46.72,46.72,46.68,46.72,8669.0,40.4052,40.4052,40.3707,40.4052,8669.0
2020-07-20 13:10:00,46.72,46.78,46.72,46.77,9240.0,40.4052,40.4571,40.4052,40.4485,9240.0
2020-07-20 13:20:00,46.77,46.79,46.74,46.77,8545.0,40.4485,40.4658,40.4225,40.4485,8545.0
2020-07-20 13:30:00,46.77,46.78,46.74,46.75,13944.0,40.4485,40.4571,40.4225,40.4312,13944.0
2020-07-20 13:40:00,46.76,46.8,46.75,46.76,15274.0,40.4398,40.4744,40.4312,40.4398,15274.0
2020-07-20 13:50:00,46.78,46.83,46.78,46.82,14727.0,40.4571,40.5004,40.4571,40.4917,14727.0
2020-07-20 14:00:00,46.82,46.82,46.76,46.77,14023.0,40.4917,40.4917,40.4398,40.4485,14023.0
2020-07-20 14:10:00,46.76,46.78,46.75,46.76,6682.0,40.4398,40.4571,40.4312,40.4398,6682.0
2020-07-20 14:20:00,46.76,46.78,46.75,46.78,7589.0,40.4398,40.4571,40.4312,40.4571,7589.0
2020-07-20 14:30:00,46.78,46.85,46.78,46.85,13717.0,40.4571,40.5177,40.4571,40.5177,13717.0
2020-07-20 14:40:00,46.85,46.85,46.79,46.81,17031.0,40.5177,40.5177,40.4658,40.4831,17031.0
2020-07-20 14:50:00,46.81,46.83,46.77,46.77,12503.0,40.4831,40.5004,40.4485,40.4485,12503.0
2020-07-20 15:00:00,46.76,46.83,46.76,46.79,10116.0,40.4398,40.5004,40.4398,40.4658,10116.0
2020-07-20 15:10:00,46.79,46.91,46.77,46.89,28503.0,40.4658,40.5696,40.4485,40.5523,28503.0
2020-07-20 15:20:00,46.88,46.94,46.87,46.92,14271.0,40.5436,40.5955,40.535,40.5782,14271.0
2020-07-20 15:30:00,46.92,46.99,46.92,46.97,26897.0,40.5782,40.6388,40.5782,40.6215,26897.0
2020-07-20 15:40:00,46.98,47.03,46.96,47.01,52663.0,40.6301,40.6733,40.6128,40.656,52663.0
2020-07-20 15:50:00,47.01,47.1,46.96,46.98,86196.0,40.656,40.7339,40.6128,40.6301,86196.0
2020-07-21 09:30:00,47.24,47.24,46.9,47.13,51014.0,40.855,40.855,40.5609,40.7598,51014.0
2020-07-21 09:40:00,47.11,47.15,46.97,47.12,62628.0,40.7425,40.7771,40.6215,40.7512,62628.0
2020-07-21 09:50:00,47.13,47.25,47.13,47.14,59071.0,40.7598,40.8636,40.7598,40.7685,59071.0
2020-07-21 10:00:00,47.13,47.23,47.07,47.14,54149.0,40.7598,40.8463,40.7079,40.7685,54149.0
2020-07-21 10:10:00,47.12,47.21,47.07,47.21,32050.0,40.7512,40.829,40.7079,40.829,32050.0
2020-07-21 10:20:00,47.21,47.24,46.94,46.99,47456.0,40.829,40.855,40.5955,40.6388,47456.0
2020-07-21 10:30:00,47.0,47.08,47.0,47.08,38314.0,40.6474,40.7166,40.6474,40.7166,38314.0
2020-07-21 10:40:00,47.06,47.2,47.05,47.19,41829.0,40.6993,40.8204,40.6906,40.8117,41829.0
2020-07-21 10:50:00,47.18,47.26,47.17,47.23,26600.0,40.8031,40.8723,40.7944,40.8463,26600.0
2020-07-21 11:00:00,47.25,47.25,47.15,47.15,10943.0,40.8636,40.8636,40.7771,40.7771,10943.0
2020-07-21 11:10:00,47.15,47.26,47.05,47.24,26563.0,40.7771,40.8723,40.6906,40.855,26563.0
2020-07-21 11:20:00,47.23,47.28,47.16,47.17,28030.0,40.8463,40.8896,40.7858,40.7944,28030.0
2020-07-21 11:30:00,47.18,47.3,47.18,47.26,21045.0,40.8031,40.9069,40.8031,40.8723,21045.0
2020-07-21 11:40:00,47.28,47.32,47.2,47.2,13615.0,40.8896,40.9241,40.8204,40.8204,13615.0
2020-07-21 11:50:00,47.2,47.2,47.13,47.2,13125.0,40.8204,40.8204,40.7598,40.8204,13125.0
2020-07-21 12:00:00,47.21,47.22,47.12,47.12,13227.0,40.829,40.8377,40.7512,40.7512,13227.0
2020-07-21 12:10:00,47.11,47.16,47.08,47.13,15421.0,40.7425,40.7858,40.7166,40.7598,15421.0
2020-07-21 12:20:00,47.13,47.16,47.11,47.15,15310.0,40.7598,40.7858,40.7425,40.7771,15310.0
2020-07-21 12:30:00,47.14,47.17,47.08,47.08,8117.0,40.7685,40.7944,40.7166,40.7166,8117.0
2020-07-21 12:40:00,47.08,47.12,47.01,47.05,24671.0,40.7166,40.7512,40.656,40.6906,24671.0
2020-07-21 12:50:00,47.05,47.13,47.05,47.11,14145.0,40.6906,40.7598,40.6906,40.7425,14145.0
2020-07-21 13:00:00,47.12,47.13,47.06,47.13,13189.0,40.7512,40.7598,40.6993,40.7598,13189.0
2020-07-21 13:10:00,47.13,47.13,47.02,47.06,17766.0,40.7598,40.7598,40.6647,40.6993,17766.0
2020-07-21 13:20:00,47.06,47.1,47.04,47.1,15195.0,40.6993,40.7339,40.682,40.7339,15195.0
2020-07-21 13:30:00,47.09,47.17,47.09,47.13,11644.0,40.7252,40.7944,40.7252,40.7598,11644.0
2020-07-21 13:40:00,47.14,47.14,47.11,47.11,18105.0,40.7685,40.7685,40.7425,40.7425,18105.0
2020-07-21 13:50:00,47.1,47.11,47.07,47.09,21030.0,40.7339,40.7425,40.7079,40.7252,21030.0
2020-07-21 14:00:00,47.08,47.18,47.07,47.17,19056.0,40.7166,40.8031,40.7079,40.7944,19056.0
2020-07-21 14:10:00,47.17,47.17,47.03,47.04,14305.0,40.7944,40.7944,40.6733,40.682,14305.0
2020-07-21 14:20:00,47.05,47.09,47.05,47.06,14579.0,40.6906,40.7252,40.6906,40.6993,14579.0
2020-07-21 14:30:00,47.06,47.09,47.06,47.07,17835.0,40.6993,40.7252,40.6993,40.7079,17835.0
2020-07-21 14:40:00,47.07,47.08,47.03,47.06,11528.0,40.7079,40.7166,40.6733,40.6993,11528.0
2020-07-21 14:50:00,47.06,47.11,47.05,47.08,14059.0,40.6993,40.7425,40.6906,40.7166,14059.0
2020-07-21 15:00:00,47.07,47.09,47.0,47.0,24801.0,40.7079,40.7252,40.6474,40.6474,24801.0
2020-07-21 15:10:00,47.0,47.01,46.93,46.98,53354.0,40.6474,40.656,40.5869,40.6301,53354.0
2020-07-21 15:20:00,46.98,47.02,46.94,46.94,37060.0,40.6301,40.6647,40.5955,40.5955,37060.0
2020-07-21 15:30:00,46.96,47.0,46.9,46.94,64355.0,40.6128,40.6474,40.5609,40.5955,64355.0
2020-07-21 15:40:00,46.93,47.04,46.93,47.01,41723.0,40.5869,40.682,40.5869,40.656,41723.0
2020-07-21 15:50:00,47.0,47.03,46.86,47.03,240673.0,40.6474,40.6733,40.5263,40.6733,240673.0
2020-07-22 09:30:00,46.93,47.05,46.56,46.99,52345.0,40.5869,40.6906,40.2669,40.6388,52345.0
2020-07-22 09:40:00,47.01,47.1,46.97,47.02,60947.0,40.656,40.7339,40.6215,40.6647,60947.0
2020-07-22 09:50:00,47.01,47.07,46.99,46.99,33760.0,40.656,40.7079,40.6388,40.6388,33760.0
2020-07-22 10:00:00,47.0,47.02,46.82,46.85,52168.0,40.6474,40.6647,40.4917,40.5177,52168.0
2020-07-22 10:10:00,46.84,46.86,46.75,46.84,75201.0,40.509,40.5263,40.4312,40.509,75201.0
2020-07-22 10:20:00,46.84,46.84,46.64,46.74,50282.0,40.509,40.509,40.3361,40.4225,50282.0
2020-07-22 10:30:00,46.75,46.87,46.7,46.85,33549.0,40.4312,40.535,40.3879,40.5177,33549.0
2020-07-22 10:40:00,46.85,46.9,46.82,46.83,36654.0,40.5177,40.5609,40.4917,40.5004,36654.0
2020-07-22 10:50:00,46.82,46.85,46.78,46.82,41765.0,40.4917,40.5177,40.4571,40.4917,41765.0
2020-07-22 11:00:00,46.82,46.89,46.82,46.84,35449.0,40.4917,40.5523,40.4917,40.509,35449.0
2020-07-22 11:10:00,46.87,46.92,46.82,46.86,74237.0,40.535,40.5782,40.4917,40.5263,74237.0
2020-07-22 11:20:00,46.87,46.92,46.79,46.81,26522.0,40.535,40.5782,40.4658,40.4831,26522.0
2020-07-22 11:30:00,46.79,46.86,46.75,46.85,23451.0,40.4658,40.5263,40.4312,40.5177,23451.0
2020-07-22 11:40:00,46.84,46.92,46.84,46.92,17665.0,40.509,40.5782,40.509,40.5782,17665.0
2020-07-22 11:50:00,46.91,46.99,46.91,46.97,36214.0,40.5696,40.6388,40.5696,40.6215,36214.0
2020-07-22 12:00:00,46.96,46.99,46.92,46.93,16453.0,40.6128,40.6388,40.5782,40.5869,16453.0
2020-07-22 12:10:00,46.93,47.02,46.93,46.98,48214.0,40.5869,40.6647,40.5869,40.6301,48214.0
2020-07-22 12:20:00,46.97,47.02,46.96,47.01,24033.0,40.6215,40.6647,40.6128,40.656,24033.0
2020-07-22 12:30:00,47.01,47.01,46.96,46.97,19024.0,40.656,40.656,40.6128,40.6215,19024.0
2020-07-22 12:40:00,46.96,47.03,46.96,47.02,23253.0,40.6128,40.6733,40.6128,40.6647,23253.0
2020-07-22 12:50:00,47.02,47.03,46.97,47.01,17892.0,40.6647,40.6733,40.6215,40.656,17892.0
2020-07-22 13:00:00,46.99,47.0,46.97,46.98,12266.0,40.6388,40.6474,40.6215,40.6301,12266.0
2020-07-22 13:10:00,46.98,47.02,46.97,47.0,10736.0,40.6301,40.6647,40.6215,40.6474,10736.0
2020-07-22 13:20:00,47.01,47.02,46.97,46.99,14328.0,40.656,40.6647,40.6215,40.6388,14328.0
2020-07-22 13:30:00,46.99,46.99,46.88,46.97,32591.0,40.6388,40.6388,40.5436,40.6215,32591.0
2020-07-22 13:40:00,46.96,47.0,46.96,46.98,24750.0,40.6128,40.6474,40.6128,40.6301,24750.0
2020-07-22 13:50:00,46.99,46.99,46.95,46.96,26245.0,40.6388,40.6388,40.6042,40.6128,26245.0
2020-07-22 14:00:00,46.95,47.03,46.95,47.01,17767.0,40.6042,40.6733,40.6042,40.656,17767.0
2020-07-22 14:10:00,46.99,47.02,46.98,47.02,13708.0,40.6388,40.6647,40.6301,40.6647,13708.0
2020-07-22 14:20:00,47.02,47.07,47.02,47.05,12087.0,40.6647,40.7079,40.6647,40.6906,12087.0
2020-07-22 14:30:00,47.04,47.04,46.97,47.0,27066.0,40.682,40.682,40.6215,40.6474,27066.0
2020-07-22 14:40:00,46.99,47.04,46.99,47.03,12560.0,40.6388,40.682,40.6388,40.6733,12560.0
2020-07-22 14:50:00,47.02,47.03,46.97,46.99,15110.0,40.6647,40.6733,40.6215,40.6388,15110.0
2020-07-22 15:00:00,46.99,47.01,46.92,46.96,32566.0,40.6388,40.656,40.5782,40.6128,32566.0
2020-07-22 15:10:00,46.97,47.08,46.95,47.02,10658.0,40.6215,40.7166,40.6042,40.6647,10658.0
2020-07-22 15:20:00,47.02,47.06,47.0,47.02,19131.0,40.6647,40.6993,40.6474,40.6647,19131.0
2020-07-22 15:30:00,47.02,47.03,46.97,47.0,33904.0,40.6647,40.6733,40.6215,40.6474,33904.0
2020-07-22 15:40:00,47.0,47.02,46.99,47.01,35712.0,40.6474,40.6647,40.6388,40.656,35712.0
2020-07-22 15:50:00,47.0,47.0,46.82,46.89,188381.0,40.6474,40.6474,40.4917,40.5523,188381.0
2020-07-23 09:30:00,46.97,46.97,46.72,46.74,37827.0,40.6215,40.6215,40.4052,40.4225,37827.0
2020-07-23 09:40:00,46.73,46.78,46.69,46.74,15968.0,40.4139,40.4571,40.3793,40.4225,15968.0
2020-07-23 09:50:00,46.77,46.87,46.75,46.79,36209.0,40.4485,40.535,40.4312,40.4658,36209.0
2020-07-23 10:00:00,46.8,46.87,46.7,46.87,13161.0,40.4744,40.535,40.3879,40.535,13161.0
2020-07-23 10:10:00,46.87,46.87,46.73,46.75,22509.0,40.535,40.535,40.4139,40.4312,22509.0
2020-07-23 10:20:00,46.76,47.39,46.76,47.38,98669.0,40.4398,40.9847,40.4398,40.976,98669.0
2020-07-23 10:30:00,47.39,47.56,47.39,47.5,86214.0,40.9847,41.1317,40.9847,41.0798,86214.0
2020-07-23 10:40:00,47.5,47.54,47.46,47.49,27113.0,41.0798,41.1144,41.0452,41.0712,27113.0
2020-07-23 10:50:00,47.48,47.53,47.44,47.47,23716.0,41.0625,41.1058,41.0279,41.0539,23716.0
2020-07-23 11:00:00,47.47,47.52,47.38,47.48,29024.0,41.0539,41.0971,40.976,41.0625,29024.0
2020-07-23 11:10:00,47.48,47.55,47.46,47.52,19726.0,41.0625,41.1231,41.0452,41.0971,19726.0
2020-07-23 11:20:00,47.52,47.58,47.48,47.58,19317.0,41.0971,41.149,41.0625,41.149,19317.0
2020-07-23 11:30:00,47.59,47.59,47.52,47.58,18383.0,41.1577,41.1577,41.0971,41.149,18383.0
2020-07-23 11:40:00,47.56,47.57,47.49,47.52,9502.0,41.1317,41.1404,41.0712,41.0971,9502.0
2020-07-23 11:50:00,47.52,47.53,47.45,47.48,9111.0,41.0971,41.1058,41.0366,41.0625,9111.0
2020-07-23 12:00:00,47.48,47.48,47.36,47.37,17858.0,41.0625,41.0625,40.9587,40.9674,17858.0
2020-07-23 12:10:00,47.36,47.41,47.36,47.39,12529.0,40.9587,41.002,40.9587,40.9847,12529.0
2020-07-23 12:20:00,47.39,47.46,47.37,47.42,31913.0,40.9847,41.0452,40.9674,41.0106,31913.0
2020-07-23 12:30:00,47.43,47.57,47.42,47.55,42340.0,41.0193,41.1404,41.0106,41.1231,42340.0
2020-07-23 12:40:00,47.55,47.59,47.54,47.54,49291.0,41.1231,41.1577,41.1144,41.1144,49291.0
2020-07-23 12:50:00,47.54,47.58,47.51,47.58,44962.0,41.1144,41.149,41.0885,41.149,44962.0
2020-07-23 13:00:00,47.58,47.67,47.58,47.64,42756.0,41.149,41.2268,41.149,41.2009,42756.0
2020-07-23 13:10:00,47.62,47.69,47.58,47.6,45705.0,41.1836,41.2441,41.149,41.1663,45705.0
2020-07-23 13:20:00,47.63,47.63,47.44,47.51,18323.0,41.1922,41.1922,41.0279,41.0885,18323.0
2020-07-23 13:30:00,47.5,47.53,47.46,47.46,27588.0,41.0798,41.1058,41.0452,41.0452,27588.0
2020-07-23 13:40:00,47.43,47.44,47.25,47.25,28321.0,41.0193,41.0279,40.8636,40.8636,28321.0
2020-07-23 13:50:00,47.24,47.33,47.24,47.32,31141.0,40.855,40.9328,40.855,40.9241,31141.0
2020-07-23 14:00:00,47.31,47.33,47.17,47.3,61139.0,40.9155,40.9328,40.7944,40.9069,61139.0
2020-07-23 14:10:00,47.3,47.31,47.21,47.28,37643.0,40.9069,40.9155,40.829,40.8896,37643.0
2020-07-23 14:20:00,47.29,47.33,47.18,47.28,36488.0,40.8982,40.9328,40.8031,40.8896,36488.0
2020-07-23 14:30:00,47.26,47.36,47.1,47.1,63576.0,40.8723,40.9587,40.7339,40.7339,63576.0
2020-07-23 14:40:00,47.09,47.23,47.09,47.2,45780.0,40.7252,40.8463,40.7252,40.8204,45780.0
2020-07-23 14:50:00,47.2,47.29,47.2,47.26,37134.0,40.8204,40.8982,40.8204,40.8723,37134.0
2020-07-23 15:00:00,47.27,47.31,47.2,47.23,51345.0,40.8809,40.9155,40.8204,40.8463,51345.0
2020-07-23 15:10:00,47.24,47.32,47.19,47.31,44898.0,40.855,40.9241,40.8117,40.9155,44898.0
2020-07-23 15:20:00,47.31,47.41,47.3,47.37,46388.0,40.9155,41.002,40.9069,40.9674,46388.0
2020-07-23 15:30:00,47.36,47.45,47.27,47.39,71642.0,40.9587,41.0366,40.8809,40.9847,71642.0
2020-07-23 15:40:00,47.39,47.39,47.27,47.32,48055.0,40.9847,40.9847,40.8809,40.9241,48055.0
2020-07-23 15:50:00,47.31,47.43,47.15,47.41,176621.0,40.9155,41.0193,40.7771,41.002,176621.0
2020-07-24 09:30:00,47.5,47.61,47.15,47.23,56418.0,41.0798,41.175,40.7771,40.8463,56418.0
2020-07-24 09:40:00,47.25,47.28,47.03,47.11,43723.0,40.8636,40.8896,40.6733,40.7425,43723.0
2020-07-24 09:50:00,47.1,47.1,46.91,47.03,45029.0,40.7339,40.7339,40.5696,40.6733,45029.0
2020-07-24 10:00:00,47.02,47.32,47.01,47.32,33517.0,40.6647,40.9241,40.656,40.9241,33517.0
2020-07-24 10:10:00,47.31,47.36,47.21,47.32,34675.0,40.9155,40.9587,40.829,40.9241,34675.0
2020-07-24 10:20:00,47.33,47.34,47.16,47.16,35014.0,40.9328,40.9414,40.7858,40.7858,35014.0
2020-07-24 10:30:00,47.16,47.16,46.9,46.92,50358.0,40.7858,40.7858,40.5609,40.5782,50358.0
2020-07-24 10:40:00,46.93,46.96,46.84,46.95,24682.0,40.5869,40.6128,40.509,40.6042,24682.0
2020-07-24 10:50:00,46.95,46.99,46.9,46.99,18221.0,40.6042,40.6388,40.5609,40.6388,18221.0
2020-07-24 11:00:00,47.0,47.08,46.89,46.91,17278.0,40.6474,40.7166,40.5523,40.5696,17278.0
2020-07-24 11:10:00,46.92,46.92,46.81,46.83,19112.0,40.5782,40.5782,40.4831,40.5004,19112.0
2020-07-24 11:20:00,46.87,46.87,46.76,46.76,18743.0,40.535,40.535,40.4398,40.4398,18743.0
2020-07-24 11:30:00,46.76,46.78,46.67,46.72,14940.0,40.4398,40.4571,40.362,40.4052,14940.0
2020-07-24 11:40:00,46.71,46.81,46.71,46.71,12899.0,40.3966,40.4831,40.3966,40.3966,12899.0
2020-07-24 11:50:00,46.72,46.75,46.66,46.75,17959.0,40.4052,40.4312,40.3534,40.4312,17959.0
2020-07-24 12:00:00,46.74,46.74,46.59,46.61,17154.0,40.4225,40.4225,40.2928,40.3101,17154.0
2020-07-24 12:10:00,46.62,46.69,46.62,46.63,21138.0,40.3188,40.3793,40.3188,40.3274,21138.0
2020-07-24 12:20:00,46.64,46.69,46.61,46.63,21442.0,40.3361,40.3793,40.3101,40.3274,21442.0
2020-07-24 12:30:00,46.63,46.68,46.6,46.68,10397.0,40.3274,40.3707,40.3015,40.3707,10397.0
2020-07-24 12:40:00,46.67,46.67,46.61,46.62,13148.0,40.362,40.362,40.3101,40.3188,13148.0
2020-07-24 12:50:00,46.62,46.66,46.56,46.59,22407.0,40.3188,40.3534,40.2669,40.2928,22407.0
2020-07-24 13:00:00,46.59,46.63,46.5,46.51,25358.0,40.2928,40.3274,40.215,40.2236,25358.0
2020-07-24 13:10:00,46.5,46.5,46.41,46.43,30515.0,40.215,40.215,40.1371,40.1544,30515.0
2020-07-24 13:20:00,46.43,46.55,46.42,46.55,43849.0,40.1544,40.2582,40.1458,40.2582,43849.0
2020-07-24 13:30:00,46.54,46.54,46.49,46.5,27492.0,40.2496,40.2496,40.2063,40.215,27492.0
2020-07-24 13:40:00,46.5,46.54,46.48,46.54,19260.0,40.215,40.2496,40.1977,40.2496,19260.0
2020-07-24 13:50:00,46.54,46.54,46.47,46.47,11980.0,40.2496,40.2496,40.189,40.189,11980.0
2020-07-24 14:00:00,46.48,46.55,46.47,46.53,57823.0,40.1977,40.2582,40.189,40.2409,57823.0
2020-07-24 14:10:00,46.54,46.54,46.46,46.46,17528.0,40.2496,40.2496,40.1804,40.1804,17528.0
2020-07-24 14:20:00,46.47,46.49,46.44,46.49,32229.0,40.189,40.2063,40.1631,40.2063,32229.0
2020-07-24 14:30:00,46.49,46.49,46.37,46.42,25470.0,40.2063,40.2063,40.1026,40.1458,25470.0
2020-07-24 14:40:00,46.45,46.51,46.38,46.39,17398.0,40.1717,40.2236,40.1112,40.1198,17398.0
2020-07-24 14:50:00,46.39,46.43,46.38,46.39,15686.0,40.1198,40.1544,40.1112,40.1198,15686.0
2020-07-24 15:00:00,46.38,46.48,46.37,46.47,22693.0,40.1112,40.1977,40.1026,40.189,22693.0
2020-07-24 15:10:00,46.47,46.49,46.31,46.31,33664.0,40.189,40.2063,40.0507,40.0507,33664.0
2020-07-24 15:20:00,46.31,46.32,46.2,46.22,51765.0,40.0507,40.0593,39.9555,39.9728,51765.0
2020-07-24 15:30:00,46.22,46.39,46.12,46.35,59002.0,39.9728,40.1198,39.8863,40.0853,59002.0
2020-07-24 15:40:00,46.36,46.4,46.29,46.39,80941.0,40.0939,40.1285,40.0334,40.1198,80941.0
2020-07-24 15:50:00,46.38,46.44,46.31,46.43,137801.0,40.1112,40.1631,40.0507,40.1544,137801.0
2020-07-27 09:30:00,46.37,46.65,46.2,46.57,38683.0,40.1026,40.3447,39.9555,40.2755,38683.0
2020-07-27 09:40:00,46.6,46.73,46.58,46.71,19754.0,40.3015,40.4139,40.2842,40.3966,19754.0
2020-07-27 09:50:00,46.71,46.9,46.69,46.9,32729.0,40.3966,40.5609,40.3793,40.5609,32729.0
2020-07-27 10:00:00,46.89,46.89,46.78,46.82,25470.0,40.5523,40.5523,40.4571,40.4917,25470.0
2020-07-27 10:10:00,46.81,46.81,46.73,46.76,11172.0,40.4831,40.4831,40.4139,40.4398,11172.0
2020-07-27 10:20:00,46.75,46.77,46.65,46.67,12231.0,40.4312,40.4485,40.3447,40.362,12231.0
2020-07-27 10:30:00,46.66,46.73,46.6,46.73,11418.0,40.3534,40.4139,40.3015,40.4139,11418.0
2020-07-27 10:40:00,46.72,46.72,46.65,46.67,15901.0,40.4052,40.4052,40.3447,40.362,15901.0
2020-07-27 10:50:00,46.68,46.76,46.64,46.64,21010.0,40.3707,40.4398,40.3361,40.3361,21010.0
2020-07-27 11:00:00,46.63,46.68,46.55,46.67,14994.0,40.3274,40.3707,40.2582,40.362,14994.0
2020-07-27 11:10:00,46.66,46.67,46.58,46.63,7451.0,40.3534,40.362,40.2842,40.3274,7451.0
2020-07-27 11:20:00,46.64,46.69,46.61,46.63,9615.0,40.3361,40.3793,40.3101,40.3274,9615.0
2020-07-27 11:30:00,46.63,46.65,46.53,46.57,9807.0,40.3274,40.3447,40.2409,40.2755,9807.0
2020-07-27 11:40:00,46.58,46.67,46.57,46.65,5227.0,40.2842,40.362,40.2755,40.3447,5227.0
2020-07-27 11:50:00,46.66,46.72,46.63,46.71,9117.0,40.3534,40.4052,40.3274,40.3966,9117.0
2020-07-27 12:00:00,46.7,46.73,46.65,46.73,8509.0,40.3879,40.4139,40.3447,40.4139,8509.0
2020-07-27 12:10:00,46.73,46.74,46.69,46.69,5999.0,40.4139,40.4225,40.3793,40.3793,5999.0
2020-07-27 12:20:00,46.67,46.73,46.65,46.73,7752.0,40.362,40.4139,40.3447,40.4139,7752.0
2020-07-27 12:30:00,46.73,46.76,46.72,46.75,12718.0,40.4139,40.4398,40.4052,40.4312,12718.0
2020-07-27 12:40:00,46.76,46.76,46.72,46.74,10439.0,40.4398,40.4398,40.4052,40.4225,10439.0
2020-07-27 12:50:00,46.74,46.76,46.73,46.76,5925.0,40.4225,40.4398,40.4139,40.4398,5925.0
2020-07-27 13:00:00,46.76,46.83,46.76,46.82,11169.0,40.4398,40.5004,40.4398,40.4917,11169.0
2020-07-27 13:10:00,46.82,46.83,46.79,46.81,4098.0,40.4917,40.5004,40.4658,40.4831,4098.0
2020-07-27 13:20:00,46.8,46.83,46.8,46.82,11580.0,40.4744,40.5004,40.4744,40.4917,11580.0
2020-07-27 13:30:00,46.82,46.97,46.82,46.96,38260.0,40.4917,40.6215,40.4917,40.6128,38260.0
2020-07-27 13:40:00,46.95,46.95,46.89,46.89,12077.0,40.6042,40.6042,40.5523,40.5523,12077.0
2020-07-27 13:50:00,46.88,46.96,46.88,46.94,14877.0,40.5436,40.6128,40.5436,40.5955,14877.0
2020-07-27 14:00:00,46.95,47.04,46.95,47.02,27381.0,40.6042,40.682,40.6042,40.6647,27381.0
2020-07-27 14:10:00,47.03,47.03,46.98,47.01,18410.0,40.6733,40.6733,40.6301,40.656,18410.0
2020-07-27 14:20:00,47.0,47.07,47.0,47.03,22226.0,40.6474,40.7079,40.6474,40.6733,22226.0
2020-07-27 14:30:00,47.03,47.05,46.99,47.05,14340.0,40.6733,40.6906,40.6388,40.6906,14340.0
2020-07-27 14:40:00,47.04,47.06,47.02,47.05,30037.0,40.682,40.6993,40.6647,40.6906,30037.0
2020-07-27 14:50:00,47.04,47.07,47.02,47.06,32579.0,40.682,40.7079,40.6647,40.6993,32579.0
2020-07-27 15:00:00,47.06,47.17,47.05,47.14,39829.0,40.6993,40.7944,40.6906,40.7685,39829.0
2020-07-27 15:10:00,47.14,47.18,47.1,47.16,43378.0,40.7685,40.8031,40.7339,40.7858,43378.0
2020-07-27 15:20:00,47.17,47.23,47.16,47.22,26394.0,40.7944,40.8463,40.7858,40.8377,26394.0
2020-07-27 15:30:00,47.22,47.25,47.19,47.19,33360.0,40.8377,40.8636,40.8117,40.8117,33360.0
2020-07-27 15:40:00,47.2,47.21,47.14,47.21,48956.0,40.8204,40.829,40.7685,40.829,48956.0
2020-07-27 15:50:00,47.21,47.24,47.15,47.19,93051.0,40.829,40.855,40.7771,40.8117,93051.0
2020-07-28 09:30:00,47.01,47.03,46.59,46.65,44510.0,40.656,40.6733,40.2928,40.3447,44510.0
2020-07-28 09:40:00,46.64,46.69,46.59,46.59,21632.0,40.3361,40.3793,40.2928,40.2928,21632.0
2020-07-28 09:50:00,46.59,46.59,46.28,46.32,30814.0,40.2928,40.2928,40.0247,40.0593,30814.0
2020-07-28 10:00:00,46.31,46.4,46.21,46.33,42758.0,40.0507,40.1285,39.9642,40.068,42758.0
2020-07-28 10:10:00,46.32,46.53,46.32,46.46,26917.0,40.0593,40.2409,40.0593,40.1804,26917.0
2020-07-28 10:20:00,46.46,46.49,46.43,46.49,20736.0,40.1804,40.2063,40.1544,40.2063,20736.0
2020-07-28 10:30:00,46.5,46.55,46.44,46.52,20637.0,40.215,40.2582,40.1631,40.2323,20637.0
2020-07-28 10:40:00,46.52,46.56,46.48,46.53,27159.0,40.2323,40.2669,40.1977,40.2409,27159.0
2020-07-28 10:50:00,46.52,46.54,46.39,46.49,22008.0,40.2323,40.2496,40.1198,40.2063,22008.0
2020-07-28 11:00:00,46.49,46.56,46.38,46.44,35517.0,40.2063,40.2669,40.1112,40.1631,35517.0
2020-07-28 11:10:00,46.46,46.59,46.44,46.52,15874.0,40.1804,40.2928,40.1631,40.2323,15874.0
2020-07-28 11:20:00,46.53,46.56,46.52,46.53,19301.0,40.2409,40.2669,40.2323,40.2409,19301.0
2020-07-28 11:30:00,46.53,46.63,46.53,46.62,16020.0,40.2409,40.3274,40.2409,40.3188,16020.0
2020-07-28 11:40:00,46.61,46.67,46.58,46.67,15193.0,40.3101,40.362,40.2842,40.362,15193.0
2020-07-28 11:50:00,46.67,46.67,46.57,46.58,15052.0,40.362,40.362,40.2755,40.2842,15052.0
2020-07-28 12:00:00,46.58,46.58,46.51,46.52,13602.0,40.2842,40.2842,40.2236,40.2323,13602.0
2020-07-28 12:10:00,46.53,46.54,46.47,46.48,10485.0,40.2409,40.2496,40.189,40.1977,10485.0
2020-07-28 12:20:00,46.46,46.5,46.43,46.49,17722.0,40.1804,40.215,40.1544,40.2063,17722.0
2020-07-28 12:30:00,46.49,46.58,46.49,46.58,12810.0,40.2063,40.2842,40.2063,40.2842,12810.0
2020-07-28 12:40:00,46.57,46.57,46.42,46.43,29179.0,40.2755,40.2755,40.1458,40.1544,29179.0
2020-07-28 12:50:00,46.43,46.46,46.41,46.43,21603.0,40.1544,40.1804,40.1371,40.1544,21603.0
2020-07-28 13:00:00,46.43,46.49,46.43,46.47,10968.0,40.1544,40.2063,40.1544,40.189,10968.0
2020-07-28 13:10:00,46.47,46.49,46.46,46.49,8070.0,40.189,40.2063,40.1804,40.2063,8070.0
2020-07-28 13:20:00,46.49,46.59,46.49,46.54,19813.0,40.2063,40.2928,40.2063,40.2496,19813.0
2020-07-28 13:30:00,46.54,46.62,46.54,46.61,11049.0,40.2496,40.3188,40.2496,40.3101,11049.0
2020-07-28 13:40:00,46.61,46.61,46.55,46.56,7347.0,40.3101,40.3101,40.2582,40.2669,7347.0
2020-07-28 13:50:00,46.56,46.58,46.53,46.56,20521.0,40.2669,40.2842,40.2409,40.2669,20521.0
2020-07-28 14:00:00,46.57,46.57,46.54,46.56,14979.0,40.2755,40.2755,40.2496,40.2669,14979.0
2020-07-28 14:10:00,46.57,46.61,46.57,46.59,17233.0,40.2755,40.3101,40.2755,40.2928,17233.0
2020-07-28 14:20:00,46.59,46.62,46.58,46.58,10015.0,40.2928,40.3188,40.2842,40.2842,10015.0
2020-07-28 14:30:00,46.58,46.61,46.56,46.61,14971.0,40.2842,40.3101,40.2669,40.3101,14971.0
2020-07-28 14:40:00,46.61,46.61,46.55,46.56,24664.0,40.3101,40.3101,40.2582,40.2669,24664.0
2020-07-28 14:50:00,46.56,46.6,46.52,46.55,19526.0,40.2669,40.3015,40.2323,40.2582,19526.0
2020-07-28 15:00:00,46.55,46.55,46.46,46.46,20482.0,40.2582,40.2582,40.1804,40.1804,20482.0
2020-07-28 15:10:00,46.47,46.49,46.4,46.49,21258.0,40.189,40.2063,40.1285,40.2063,21258.0
2020-07-28 15:20:00,46.49,46.49,46.41,46.41,22087.0,40.2063,40.2063,40.1371,40.1371,22087.0
2020-07-28 15:30:00,46.4,46.5,46.35,46.35,44036.0,40.1285,40.215,40.0853,40.0853,44036.0
2020-07-28 15:40:00,46.34,46.39,46.31,46.35,47951.0,40.0766,40.1198,40.0507,40.0853,47951.0
2020-07-28 15:50:00,46.34,46.34,46.24,46.29,130404.0,40.0766,40.0766,39.9901,40.0334,130404.0
2020-07-29 09:30:00,46.53,46.54,46.38,46.38,26271.0,40.2409,40.2496,40.1112,40.1112,26271.0
2020-07-29 09:40:00,46.39,46.52,46.39,46.48,21292.0,40.1198,40.2323,40.1198,40.1977,21292.0
2020-07-29 09:50:00,46.5,46.56,46.45,46.48,20207.0,40.215,40.2669,40.1717,40.1977,20207.0
2020-07-29 10:00:00,46.48,46.71,46.48,46.69,23695.0,40.1977,40.3966,40.1977,40.3793,23695.0
2020-07-29 10:10:00,46.67,46.77,46.67,46.75,25116.0,40.362,40.4485,40.362,40.4312,25116.0
2020-07-29 10:20:00,46.74,46.81,46.7,46.79,54568.0,40.4225,40.4831,40.3879,40.4658,54568.0
2020-07-29 10:30:00,46.78,46.81,46.76,46.78,37901.0,40.4571,40.4831,40.4398,40.4571,37901.0
2020-07-29 10:40:00,46.78,46.8,46.74,46.75,19494.0,40.4571,40.4744,40.4225,40.4312,19494.0
2020-07-29 10:50:00,46.76,46.8,46.73,46.76,19455.0,40.4398,40.4744,40.4139,40.4398,19455.0
2020-07-29 11:00:00,46.75,46.77,46.6,46.64,23473.0,40.4312,40.4485,40.3015,40.3361,23473.0
2020-07-29 11:10:00,46.64,46.71,46.61,46.61,14589.0,40.3361,40.3966,40.3101,40.3101,14589.0
2020-07-29 11:20:00,46.61,46.71,46.61,46.71,10533.0,40.3101,40.3966,40.3101,40.3966,10533.0
2020-07-29 11:30:00,46.7,46.73,46.63,46.64,5899.0,40.3879,40.4139,40.3274,40.3361,5899.0
2020-07-29 11:40:00,46.64,46.65,46.54,46.57,12350.0,40.3361,40.3447,40.2496,40.2755,12350.0
2020-07-29 11:50:00,46.56,46.58,46.48,46.49,29582.0,40.2669,40.2842,40.1977,40.2063,29582.0
2020-07-29 12:00:00,46.49,46.49,46.39,46.39,22210.0,40.2063,40.2063,40.1198,40.1198,22210.0
2020-07-29 12:10:00,46.4,46.46,46.4,46.46,9769.0,40.1285,40.1804,40.1285,40.1804,9769.0
2020-07-29 12:20:00,46.47,46.54,46.47,46.52,9540.0,40.189,40.2496,40.189,40.2323,9540.0
2020-07-29 12:30:00,46.53,46.55,46.53,46.53,8594.0,40.2409,40.2582,40.2409,40.2409,8594.0
2020-07-29 12:40:00,46.55,46.56,46.5,46.5,19380.0,40.2582,40.2669,40.215,40.215,19380.0
2020-07-29 12:50:00,46.5,46.5,46.48,46.5,9904.0,40.215,40.215,40.1977,40.215,9904.0
2020-07-29 13:00:00,46.5,46.5,46.46,46.49,12402.0,40.215,40.215,40.1804,40.2063,12402.0
2020-07-29 13:10:00,46.48,46.49,46.45,46.49,15705.0,40.1977,40.2063,40.1717,40.2063,15705.0
2020-07-29 13:20:00,46.5,46.51,46.49,46.51,9008.0,40.215,40.2236,40.2063,40.2236,9008.0
2020-07-29 13:30:00,46.5,46.53,46.48,46.5,9812.0,40.215,40.2409,40.1977,40.215,9812.0
2020-07-29 13:40:00,46.49,46.51,46.47,46.5,12973.0,40.2063,40.2236,40.189,40.215,12973.0
2020-07-29 13:50:00,46.51,46.53,46.49,46.5,10736.0,40.2236,40.2409,40.2063,40.215,10736.0
2020-07-29 14:00:00,46.52,46.58,46.43,46.49,23863.0,40.2323,40.2842,40.1544,40.2063,23863.0
2020-07-29 14:10:00,46.49,46.49,46.43,46.43,15783.0,40.2063,40.2063,40.1544,40.1544,15783.0
2020-07-29 14:20:00,46.43,46.51,46.42,46.5,21958.0,40.1544,40.2236,40.1458,40.215,21958.0
2020-07-29 14:30:00,46.51,46.67,46.51,46.64,17430.0,40.2236,40.362,40.2236,40.3361,17430.0
2020-07-29 14:40:00,46.63,46.73,46.63,46.69,20530.0,40.3274,40.4139,40.3274,40.3793,20530.0
2020-07-29 14:50:00,46.69,46.69,46.64,46.64,10730.0,40.3793,40.3793,40.3361,40.3361,10730.0
2020-07-29 15:00:00,46.65,46.65,46.53,46.6,21050.0,40.3447,40.3447,40.2409,40.3015,21050.0
2020-07-29 15:10:00,46.62,46.69,46.62,46.69,17357.0,40.3188,40.3793,40.3188,40.3793,17357.0
2020-07-29 15:20:00,46.7,46.81,46.7,46.79,30901.0,40.3879,40.4831,40.3879,40.4658,30901.0
2020-07-29 15:30:00,46.79,46.87,46.76,46.82,22494.0,40.4658,40.535,40.4398,40.4917,22494.0
2020-07-29 15:40:00,46.84,46.85,46.74,46.76,28364.0,40.509,40.5177,40.4225,40.4398,28364.0
2020-07-29 15:50:00,46.76,46.76,46.65,46.7,51777.0,40.4398,40.4398,40.3447,40.3879,51777.0
2020-07-30 09:30:00,45.89,45.95,45.78,45.88,38661.0,39.6874,39.7393,39.5923,39.6788,38661.0
2020-07-30 09:40:00,45.87,46.03,45.8,45.98,37288.0,39.6701,39.8085,39.6096,39.7653,37288.0
2020-07-30 09:50:00,45.97,45.97,45.53,45.53,47557.0,39.7566,39.7566,39.3761,39.3761,47557.0
2020-07-30 10:00:00,45.53,45.53,45.4,45.51,49628.0,39.3761,39.3761,39.2637,39.3588,49628.0
2020-07-30 10:10:00,45.51,45.58,45.42,45.42,31639.0,39.3588,39.4193,39.281,39.281,31639.0
2020-07-30 10:20:00,45.42,45.69,45.38,45.69,47880.0,39.281,39.5145,39.2464,39.5145,47880.0
2020-07-30 10:30:00,45.69,45.82,45.66,45.79,16210.0,39.5145,39.6269,39.4885,39.6009,16210.0
2020-07-30 10:40:00,45.79,45.8,45.63,45.63,22724.0,39.6009,39.6096,39.4626,39.4626,22724.0
2020-07-30 10:50:00,45.61,45.69,45.53,45.68,18394.0,39.4453,39.5145,39.3761,39.5058,18394.0
2020-07-30 11:00:00,45.68,45.86,45.67,45.85,23222.0,39.5058,39.6615,39.4972,39.6528,23222.0
2020-07-30 11:10:00,45.85,45.86,45.78,45.84,15021.0,39.6528,39.6615,39.5923,39.6442,15021.0
2020-07-30 11:20:00,45.83,45.91,45.81,45.84,59389.0,39.6355,39.7047,39.6182,39.6442,59389.0
2020-07-30 11:30:00,45.84,45.95,45.77,45.95,21335.0,39.6442,39.7393,39.5837,39.7393,21335.0
2020-07-30 11:40:00,45.95,45.99,45.92,45.99,13852.0,39.7393,39.7739,39.7134,39.7739,13852.0
2020-07-30 11:50:00,45.99,46.0,45.94,45.97,12000.0,39.7739,39.7826,39.7307,39.7566,12000.0
2020-07-30 12:00:00,45.98,46.02,45.9,45.91,22579.0,39.7653,39.7999,39.6961,39.7047,22579.0
2020-07-30 12:10:00,45.92,46.18,45.9,46.15,15892.0,39.7134,39.9382,39.6961,39.9123,15892.0
2020-07-30 12:20:00,46.15,46.16,46.01,46.04,14774.0,39.9123,39.9209,39.7912,39.8172,14774.0
2020-07-30 12:30:00,46.07,46.08,46.03,46.04,9252.0,39.8431,39.8517,39.8085,39.8172,9252.0
2020-07-30 12:40:00,46.04,46.09,46.02,46.08,13950.0,39.8172,39.8604,39.7999,39.8517,13950.0
2020-07-30 12:50:00,46.09,46.11,46.05,46.08,8341.0,39.8604,39.8777,39.8258,39.8517,8341.0
2020-07-30 13:00:00,46.08,46.22,46.06,46.22,11894.0,39.8517,39.9728,39.8345,39.9728,11894.0
2020-07-30 13:10:00,46.22,46.33,46.22,46.3,14960.0,39.9728,40.068,39.9728,40.042,14960.0
2020-07-30 13:20:00,46.3,46.3,46.18,46.18,11094.0,40.042,40.042,39.9382,39.9382,11094.0
2020-07-30 13:30:00,46.19,46.19,46.09,46.13,11677.0,39.9469,39.9469,39.8604,39.895,11677.0
2020-07-30 13:40:00,46.13,46.16,46.08,46.08,23464.0,39.895,39.9209,39.8517,39.8517,23464.0
2020-07-30 13:50:00,46.08,46.11,46.06,46.06,8916.0,39.8517,39.8777,39.8345,39.8345,8916.0
2020-07-30 14:00:00,46.06,46.1,46.03,46.1,14749.0,39.8345,39.869,39.8085,39.869,14749.0
2020-07-30 14:10:00,46.09,46.09,46.05,46.09,10098.0,39.8604,39.8604,39.8258,39.8604,10098.0
2020-07-30 14:20:00,46.09,46.11,46.06,46.11,17132.0,39.8604,39.8777,39.8345,39.8777,17132.0
2020-07-30 14:30:00,46.11,46.16,46.11,46.16,10600.0,39.8777,39.9209,39.8777,39.9209,10600.0
2020-07-30 14:40:00,46.18,46.27,46.18,46.25,13008.0,39.9382,40.0161,39.9382,39.9988,13008.0
2020-07-30 14:50:00,46.23,46.26,46.21,46.24,9781.0,39.9815,40.0074,39.9642,39.9901,9781.0
2020-07-30 15:00:00,46.25,46.27,46.19,46.2,18745.0,39.9988,40.0161,39.9469,39.9555,18745.0
2020-07-30 15:10:00,46.22,46.24,46.15,46.22,20483.0,39.9728,39.9901,39.9123,39.9728,20483.0
2020-07-30 15:20:00,46.23,46.3,46.2,46.29,21003.0,39.9815,40.042,39.9555,40.0334,21003.0
2020-07-30 15:30:00,46.3,46.35,46.25,46.27,41276.0,40.042,40.0853,39.9988,40.0161,41276.0
2020-07-30 15:40:00,46.26,46.31,46.23,46.3,32971.0,40.0074,40.0507,39.9815,40.042,32971.0
2020-07-30 15:50:00,46.3,46.46,46.3,46.44,119689.0,40.042,40.1804,40.042,40.1631,119689.0
2020-07-31 09:30:00,46.4,46.49,46.17,46.25,36151.0,40.1285,40.2063,39.9296,39.9988,36151.0
2020-07-31 09:40:00,46.25,46.26,46.06,46.17,49596.0,39.9988,40.0074,39.8345,39.9296,49596.0
2020-07-31 09:50:00,46.17,46.23,46.14,46.19,12688.0,39.9296,39.9815,39.9036,39.9469,12688.0
2020-07-31 10:00:00,46.21,46.26,46.18,46.21,18878.0,39.9642,40.0074,39.9382,39.9642,18878.0
2020-07-31 10:10:00,46.21,46.21,45.93,45.93,25628.0,39.9642,39.9642,39.722,39.722,25628.0
2020-07-31 10:20:00,45.91,46.02,45.86,45.97,26253.0,39.7047,39.7999,39.6615,39.7566,26253.0
2020-07-31 10:30:00,45.98,46.1,45.96,46.1,18229.0,39.7653,39.869,39.748,39.869,18229.0
2020-07-31 10:40:00,46.09,46.16,46.01,46.15,18572.0,39.8604,39.9209,39.7912,39.9123,18572.0
2020-07-31 10:50:00,46.14,46.19,46.07,46.19,9830.0,39.9036,39.9469,39.8431,39.9469,9830.0
2020-07-31 11:00:00,46.21,46.28,46.19,46.28,13783.0,39.9642,40.0247,39.9469,40.0247,13783.0
2020-07-31 11:10:00,46.29,46.46,46.28,46.46,20094.0,40.0334,40.1804,40.0247,40.1804,20094.0
2020-07-31 11:20:00,46.47,46.52,46.42,46.48,15891.0,40.189,40.2323,40.1458,40.1977,15891.0
2020-07-31 11:30:00,46.48,46.49,46.33,46.4,14703.0,40.1977,40.2063,40.068,40.1285,14703.0
2020-07-31 11:40:00,46.41,46.46,46.35,46.43,10977.0,40.1371,40.1804,40.0853,40.1544,10977.0
2020-07-31 11:50:00,46.44,46.45,46.28,46.28,18188.0,40.1631,40.1717,40.0247,40.0247,18188.0
2020-07-31 12:00:00,46.27,46.28,46.13,46.13,13536.0,40.0161,40.0247,39.895,39.895,13536.0
2020-07-31 12:10:00,46.14,46.2,46.03,46.09,20920.0,39.9036,39.9555,39.8085,39.8604,20920.0
2020-07-31 12:20:00,46.1,46.17,46.07,46.17,7432.0,39.869,39.9296,39.8431,39.9296,7432.0
2020-07-31 12:30:00,46.17,46.17,45.99,46.0,17494.0,39.9296,39.9296,39.7739,39.7826,17494.0
2020-07-31 12:40:00,46.02,46.26,46.02,46.2,35065.0,39.7999,40.0074,39.7999,39.9555,35065.0
2020-07-31 12:50:00,46.21,46.31,46.19,46.27,35511.0,39.9642,40.0507,39.9469,40.0161,35511.0
2020-07-31 13:00:00,46.27,46.35,46.24,46.32,12259.0,40.0161,40.0853,39.9901,40.0593,12259.0
2020-07-31 13:10:00,46.31,46.36,46.2,46.2,6127.0,40.0507,40.0939,39.9555,39.9555,6127.0
2020-07-31 13:20:00,46.21,46.31,46.21,46.26,8222.0,39.9642,40.0507,39.9642,40.0074,8222.0
2020-07-31 13:30:00,46.26,46.28,46.21,46.22,7002.0,40.0074,40.0247,39.9642,39.9728,7002.0
2020-07-31 13:40:00,46.23,46.4,46.23,46.4,8845.0,39.9815,40.1285,39.9815,40.1285,8845.0
2020-07-31 13:50:00,46.4,46.42,46.35,46.37,9063.0,40.1285,40.1458,40.0853,40.1026,9063.0
2020-07-31 14:00:00,46.36,46.45,46.22,46.24,26837.0,40.0939,40.1717,39.9728,39.9901,26837.0
2020-07-31 14:10:00,46.22,46.27,46.18,46.25,15170.0,39.9728,40.0161,39.9382,39.9988,15170.0
2020-07-31 14:20:00,46.26,46.34,46.26,46.34,10288.0,40.0074,40.0766,40.0074,40.0766,10288.0
2020-07-31 14:30:00,46.34,46.46,46.34,46.44,15217.0,40.0766,40.1804,40.0766,40.1631,15217.0
2020-07-31 14:40:00,46.41,46.54,46.39,46.52,25208.0,40.1371,40.2496,40.1198,40.2323,25208.0
2020-07-31 14:50:00,46.5,46.59,46.5,46.59,20443.0,40.215,40.2928,40.215,40.2928,20443.0
2020-07-31 15:00:00,46.59,46.73,46.58,46.69,34399.0,40.2928,40.4139,40.2842,40.3793,34399.0
2020-07-31 15:10:00,46.69,46.77,46.65,46.77,29205.0,40.3793,40.4485,40.3447,40.4485,29205.0
2020-07-31 15:20:00,46.78,46.83,46.73,46.76,29006.0,40.4571,40.5004,40.4139,40.4398,29006.0
2020-07-31 15:30:00,46.75,46.77,46.68,46.75,28374.0,40.4312,40.4485,40.3707,40.4312,28374.0
2020-07-31 15:40:00,46.75,46.87,46.75,46.87,41890.0,40.4312,40.535,40.4312,40.535,41890.0
2020-07-31 15:50:00,46.87,47.1,46.83,47.1,128040.0,40.535,40.7339,40.5004,40.7339,128040.0
2020-08-03 09:30:00,47.14,47.18,46.81,46.86,62780.0,40.7685,40.8031,40.4831,40.5263,62780.0
2020-08-03 09:40:00,46.86,46.94,46.69,46.93,30336.0,40.5263,40.5955,40.3793,40.5869,30336.0
2020-08-03 09:50:00,46.94,46.97,46.84,46.94,29817.0,40.5955,40.6215,40.509,40.5955,29817.0
2020-08-03 10:00:00,46.94,47.02,46.9,46.99,54765.0,40.5955,40.6647,40.5609,40.6388,54765.0
2020-08-03 10:10:00,47.0,47.19,47.0,47.19,45762.0,40.6474,40.8117,40.6474,40.8117,45762.0
2020-08-03 10:20:00,47.19,47.19,47.03,47.07,27060.0,40.8117,40.8117,40.6733,40.7079,27060.0
2020-08-03 10:30:00,47.09,47.23,47.06,47.23,15483.0,40.7252,40.8463,40.6993,40.8463,15483.0
2020-08-03 10:40:00,47.24,47.28,47.19,47.19,17817.0,40.855,40.8896,40.8117,40.8117,17817.0
2020-08-03 10:50:00,47.18,47.18,47.12,47.17,12513.0,40.8031,40.8031,40.7512,40.7944,12513.0
2020-08-03 11:00:00,47.18,47.27,47.15,47.26,16669.0,40.8031,40.8809,40.7771,40.8723,16669.0
2020-08-03 11:10:00,47.26,47.35,47.19,47.33,13745.0,40.8723,40.9501,40.8117,40.9328,13745.0
2020-08-03 11:20:00,47.33,47.34,47.21,47.22,15444.0,40.9328,40.9414,40.829,40.8377,15444.0
2020-08-03 11:30:00,47.23,47.27,47.2,47.25,8620.0,40.8463,40.8809,40.8204,40.8636,8620.0
2020-08-03 11:40:00,47.26,47.33,47.26,47.3,21608.0,40.8723,40.9328,40.8723,40.9069,21608.0
2020-08-03 11:50:00,47.29,47.3,47.24,47.29,7657.0,40.8982,40.9069,40.855,40.8982,7657.0
2020-08-03 12:00:00,47.28,47.28,47.14,47.2,20229.0,40.8896,40.8896,40.7685,40.8204,20229.0
2020-08-03 12:10:00,47.19,47.2,47.17,47.18,5545.0,40.8117,40.8204,40.7944,40.8031,5545.0
2020-08-03 12:20:00,47.17,47.27,47.17,47.19,9826.0,40.7944,40.8809,40.7944,40.8117,9826.0
2020-08-03 12:30:00,47.18,47.28,47.17,47.28,10656.0,40.8031,40.8896,40.7944,40.8896,10656.0
2020-08-03 12:40:00,47.28,47.29,47.24,47.26,7532.0,40.8896,40.8982,40.855,40.8723,7532.0
2020-08-03 12:50:00,47.27,47.27,47.21,47.24,8342.0,40.8809,40.8809,40.829,40.855,8342.0
2020-08-03 13:00:00,47.23,47.23,47.18,47.19,4665.0,40.8463,40.8463,40.8031,40.8117,4665.0
2020-08-03 13:10:00,47.19,47.19,47.09,47.1,9371.0,40.8117,40.8117,40.7252,40.7339,9371.0
2020-08-03 13:20:00,47.1,47.17,47.1,47.11,25096.0,40.7339,40.7944,40.7339,40.7425,25096.0
2020-08-03 13:30:00,47.11,47.11,47.06,47.1,16362.0,40.7425,40.7425,40.6993,40.7339,16362.0
2020-08-03 13:40:00,47.1,47.11,47.05,47.06,7304.0,40.7339,40.7425,40.6906,40.6993,7304.0
2020-08-03 13:50:00,47.04,47.1,47.03,47.1,8071.0,40.682,40.7339,40.6733,40.7339,8071.0
2020-08-03 14:00:00,47.1,47.14,47.09,47.13,11072.0,40.7339,40.7685,40.7252,40.7598,11072.0
2020-08-03 14:10:00,47.13,47.18,47.1,47.17,12297.0,40.7598,40.8031,40.7339,40.7944,12297.0
2020-08-03 14:20:00,47.16,47.16,47.13,47.14,16026.0,40.7858,40.7858,40.7598,40.7685,16026.0
2020-08-03 14:30:00,47.13,47.17,47.13,47.17,9226.0,40.7598,40.7944,40.7598,40.7944,9226.0
2020-08-03 14:40:00,47.17,47.17,47.11,47.11,14115.0,40.7944,40.7944,40.7425,40.7425,14115.0
2020-08-03 14:50:00,47.11,47.12,47.07,47.09,13262.0,40.7425,40.7512,40.7079,40.7252,13262.0
2020-08-03 15:00:00,47.08,47.08,47.02,47.03,14830.0,40.7166,40.7166,40.6647,40.6733,14830.0
2020-08-03 15:10:00,47.04,47.07,46.99,46.99,23914.0,40.682,40.7079,40.6388,40.6388,23914.0
2020-08-03 15:20:00,46.99,47.0,46.96,47.0,14662.0,40.6388,40.6474,40.6128,40.6474,14662.0
2020-08-03 15:30:00,47.01,47.06,46.95,47.04,41414.0,40.656,40.6993,40.6042,40.682,41414.0
2020-08-03 15:40:00,47.04,47.13,47.03,47.1,27283.0,40.682,40.7598,40.6733,40.7339,27283.0
2020-08-03 15:50:00,47.09,47.19,47.06,47.15,78271.0,40.7252,40.8117,40.6993,40.7771,78271.0
2020-08-04 09:30:00,47.01,47.45,46.96,47.13,40507.0,40.656,41.0366,40.6128,40.7598,40507.0
2020-08-04 09:40:00,47.13,47.27,47.09,47.2,30159.0,40.7598,40.8809,40.7252,40.8204,30159.0
2020-08-04 09:50:00,47.23,47.27,47.18,47.18,17466.0,40.8463,40.8809,40.8031,40.8031,17466.0
2020-08-04 10:00:00,47.17,47.33,47.17,47.33,16084.0,40.7944,40.9328,40.7944,40.9328,16084.0
2020-08-04 10:10:00,47.34,47.4,47.24,47.25,7831.0,40.9414,40.9933,40.855,40.8636,7831.0
2020-08-04 10:20:00,47.26,47.28,47.18,47.26,12863.0,40.8723,40.8896,40.8031,40.8723,12863.0
2020-08-04 10:30:00,47.27,47.27,47.15,47.25,31783.0,40.8809,40.8809,40.7771,40.8636,31783.0
2020-08-04 10:40:00,47.27,47.27,47.19,47.23,10974.0,40.8809,40.8809,40.8117,40.8463,10974.0
2020-08-04 10:50:00,47.23,47.31,47.2,47.2,17209.0,40.8463,40.9155,40.8204,40.8204,17209.0
2020-08-04 11:00:00,47.18,47.19,47.13,47.16,11132.0,40.8031,40.8117,40.7598,40.7858,11132.0
2020-08-04 11:10:00,47.17,47.29,47.17,47.29,20380.0,40.7944,40.8982,40.7944,40.8982,20380.0
2020-08-04 11:20:00,47.28,47.3,47.22,47.26,10638.0,40.8896,40.9069,40.8377,40.8723,10638.0
2020-08-04 11:30:00,47.26,47.35,47.26,47.34,9507.0,40.8723,40.9501,40.8723,40.9414,9507.0
2020-08-04 11:40:00,47.34,47.41,47.33,47.36,7610.0,40.9414,41.002,40.9328,40.9587,7610.0
2020-08-04 11:50:00,47.38,47.38,47.32,47.35,5290.0,40.976,40.976,40.9241,40.9501,5290.0
2020-08-04 12:00:00,47.35,47.36,47.24,47.24,9016.0,40.9501,40.9587,40.855,40.855,9016.0
2020-08-04 12:10:00,47.25,47.25,47.16,47.2,6591.0,40.8636,40.8636,40.7858,40.8204,6591.0
2020-08-04 12:20:00,47.2,47.24,47.2,47.24,4582.0,40.8204,40.855,40.8204,40.855,4582.0
2020-08-04 12:30:00,47.24,47.25,47.21,47.25,4100.0,40.855,40.8636,40.829,40.8636,4100.0
2020-08-04 12:40:00,47.24,47.28,47.23,47.25,6011.0,40.855,40.8896,40.8463,40.8636,6011.0
2020-08-04 12:50:00,47.24,47.24,47.17,47.21,10385.0,40.855,40.855,40.7944,40.829,10385.0
2020-08-04 13:00:00,47.21,47.21,47.19,47.2,6322.0,40.829,40.829,40.8117,40.8204,6322.0
2020-08-04 13:10:00,47.22,47.31,47.22,47.31,9170.0,40.8377,40.9155,40.8377,40.9155,9170.0
2020-08-04 13:20:00,47.3,47.32,47.29,47.3,5689.0,40.9069,40.9241,40.8982,40.9069,5689.0
2020-08-04 13:30:00,47.3,47.3,47.27,47.29,5584.0,40.9069,40.9069,40.8809,40.8982,5584.0
2020-08-04 13:40:00,47.29,47.3,47.27,47.3,7052.0,40.8982,40.9069,40.8809,40.9069,7052.0
2020-08-04 13:50:00,47.3,47.3,47.29,47.3,4750.0,40.9069,40.9069,40.8982,40.9069,4750.0
2020-08-04 14:00:00,47.31,47.36,47.31,47.31,6589.0,40.9155,40.9587,40.9155,40.9155,6589.0
2020-08-04 14:10:00,47.33,47.38,47.33,47.34,5500.0,40.9328,40.976,40.9328,40.9414,5500.0
2020-08-04 14:20:00,47.35,47.35,47.31,47.31,5700.0,40.9501,40.9501,40.9155,40.9155,5700.0
2020-08-04 14:30:00,47.3,47.31,47.21,47.21,9829.0,40.9069,40.9155,40.829,40.829,9829.0
2020-08-04 14:40:00,47.2,47.29,47.2,47.29,8128.0,40.8204,40.8982,40.8204,40.8982,8128.0
2020-08-04 14:50:00,47.29,47.38,47.29,47.38,6016.0,40.8982,40.976,40.8982,40.976,6016.0
2020-08-04 15:00:00,47.38,47.4,47.37,47.4,10432.0,40.976,40.9933,40.9674,40.9933,10432.0
2020-08-04 15:10:00,47.42,47.42,47.35,47.37,13551.0,41.0106,41.0106,40.9501,40.9674,13551.0
2020-08-04 15:20:00,47.38,47.44,47.35,47.42,10557.0,40.976,41.0279,40.9501,41.0106,10557.0
2020-08-04 15:30:00,47.43,47.45,47.4,47.45,21382.0,41.0193,41.0366,40.9933,41.0366,21382.0
2020-08-04 15:40:00,47.45,47.46,47.4,47.46,24929.0,41.0366,41.0452,40.9933,41.0452,24929.0
2020-08-04 15:50:00,47.46,47.67,47.46,47.67,79441.0,41.0452,41.2268,41.0452,41.2268,79441.0
2020-08-05 09:30:00,47.67,47.67,47.22,47.33,32060.0,41.2268,41.2268,40.8377,40.9328,32060.0
2020-08-05 09:40:00,47.35,47.44,47.26,47.43,31863.0,40.9501,41.0279,40.8723,41.0193,31863.0
2020-08-05 09:50:00,47.45,47.51,47.35,47.5,26402.0,41.0366,41.0885,40.9501,41.0798,26402.0
2020-08-05 10:00:00,47.51,47.52,47.37,47.44,20664.0,41.0885,41.0971,40.9674,41.0279,20664.0
2020-08-05 10:10:00,47.47,47.62,47.44,47.62,16924.0,41.0539,41.1836,41.0279,41.1836,16924.0
2020-08-05 10:20:00,47.62,47.72,47.62,47.72,13803.0,41.1836,41.2701,41.1836,41.2701,13803.0
2020-08-05 10:30:00,47.72,47.72,47.57,47.6,14037.0,41.2701,41.2701,41.1404,41.1663,14037.0
2020-08-05 10:40:00,47.6,47.69,47.59,47.64,15500.0,41.1663,41.2441,41.1577,41.2009,15500.0
2020-08-05 10:50:00,47.63,47.67,47.56,47.57,10030.0,41.1922,41.2268,41.1317,41.1404,10030.0
2020-08-05 11:00:00,47.58,47.67,47.58,47.65,11875.0,41.149,41.2268,41.149,41.2095,11875.0
2020-08-05 11:10:00,47.65,47.65,47.59,47.59,9094.0,41.2095,41.2095,41.1577,41.1577,9094.0
2020-08-05 11:20:00,47.6,47.64,47.56,47.58,8166.0,41.1663,41.2009,41.1317,41.149,8166.0
2020-08-05 11:30:00,47.56,47.65,47.56,47.6,7373.0,41.1317,41.2095,41.1317,41.1663,7373.0
2020-08-05 11:40:00,47.59,47.59,47.45,47.49,13248.0,41.1577,41.1577,41.0366,41.0712,13248.0
2020-08-05 11:50:00,47.49,47.51,47.43,47.48,8777.0,41.0712,41.0885,41.0193,41.0625,8777.0
2020-08-05 12:00:00,47.47,47.48,47.46,47.48,5285.0,41.0539,41.0625,41.0452,41.0625,5285.0
2020-08-05 12:10:00,47.49,47.5,47.42,47.44,6551.0,41.0712,41.0798,41.0106,41.0279,6551.0
2020-08-05 12:20:00,47.43,47.45,47.39,47.4,7491.0,41.0193,41.0366,40.9847,40.9933,7491.0
2020-08-05 12:30:00,47.4,47.51,47.4,47.51,5228.0,40.9933,41.0885,40.9933,41.0885,5228.0
2020-08-05 12:40:00,47.52,47.53,47.47,47.51,4900.0,41.0971,41.1058,41.0539,41.0885,4900.0
2020-08-05 12:50:00,47.5,47.5,47.42,47.44,6236.0,41.0798,41.0798,41.0106,41.0279,6236.0
2020-08-05 13:00:00,47.42,47.42,47.33,47.33,11098.0,41.0106,41.0106,40.9328,40.9328,11098.0
2020-08-05 13:10:00,47.32,47.32,47.27,47.32,9450.0,40.9241,40.9241,40.8809,40.9241,9450.0
2020-08-05 13:20:00,47.31,47.33,47.26,47.33,11841.0,40.9155,40.9328,40.8723,40.9328,11841.0
2020-08-05 13:30:00,47.34,47.35,47.3,47.3,5820.0,40.9414,40.9501,40.9069,40.9069,5820.0
2020-08-05 13:40:00,47.3,47.31,47.2,47.22,18412.0,40.9069,40.9155,40.8204,40.8377,18412.0
2020-08-05 13:50:00,47.21,47.27,47.19,47.26,10436.0,40.829,40.8809,40.8117,40.8723,10436.0
2020-08-05 14:00:00,47.27,47.39,47.27,47.39,11721.0,40.8809,40.9847,40.8809,40.9847,11721.0
2020-08-05 14:10:00,47.39,47.46,47.39,47.42,12800.0,40.9847,41.0452,40.9847,41.0106,12800.0
2020-08-05 14:20:00,47.41,47.41,47.34,47.37,7918.0,41.002,41.002,40.9414,40.9674,7918.0
2020-08-05 14:30:00,47.37,47.39,47.35,47.38,5490.0,40.9674,40.9847,40.9501,40.976,5490.0
2020-08-05 14:40:00,47.38,47.38,47.33,47.33,12100.0,40.976,40.976,40.9328,40.9328,12100.0
2020-08-05 14:50:00,47.32,47.33,47.29,47.3,7659.0,40.9241,40.9328,40.8982,40.9069,7659.0
2020-08-05 15:00:00,47.31,47.39,47.31,47.34,9635.0,40.9155,40.9847,40.9155,40.9414,9635.0
2020-08-05 15:10:00,47.34,47.36,47.31,47.33,11004.0,40.9414,40.9587,40.9155,40.9328,11004.0
2020-08-05 15:20:00,47.32,47.32,47.24,47.24,11004.0,40.9241,40.9241,40.855,40.855,11004.0
2020-08-05 15:30:00,47.24,47.28,47.2,47.2,25488.0,40.855,40.8896,40.8204,40.8204,25488.0
2020-08-05 15:40:00,47.2,47.2,47.1,47.1,45018.0,40.8204,40.8204,40.7339,40.7339,45018.0
2020-08-05 15:50:00,47.1,47.35,47.06,47.34,89081.0,40.7339,40.9501,40.6993,40.9414,89081.0
2020-08-06 09:30:00,47.23,47.35,47.1,47.25,30281.0,40.8463,40.9501,40.7339,40.8636,30281.0
2020-08-06 09:40:00,47.26,47.47,47.26,47.41,30977.0,40.8723,41.0539,40.8723,41.002,30977.0
2020-08-06 09:50:00,47.4,47.51,47.38,47.49,21881.0,40.9933,41.0885,40.976,41.0712,21881.0
2020-08-06 10:00:00,47.51,47.59,47.46,47.52,29587.0,41.0885,41.1577,41.0452,41.0971,29587.0
2020-08-06 10:10:00,47.54,47.67,47.52,47.67,20492.0,41.1144,41.2268,41.0971,41.2268,20492.0
2020-08-06 10:20:00,47.67,47.73,47.67,47.72,25695.0,41.2268,41.2787,41.2268,41.2701,25695.0
2020-08-06 10:30:00,47.72,47.73,47.6,47.62,26616.0,41.2701,41.2787,41.1663,41.1836,26616.0
2020-08-06 10:40:00,47.62,47.66,47.53,47.53,28496.0,41.1836,41.2182,41.1058,41.1058,28496.0
2020-08-06 10:50:00,47.52,47.73,47.47,47.73,17985.0,41.0971,41.2787,41.0539,41.2787,17985.0
2020-08-06 11:00:00,47.72,47.74,47.64,47.66,15378.0,41.2701,41.2874,41.2009,41.2182,15378.0
2020-08-06 11:10:00,47.68,47.72,47.67,47.69,19541.0,41.2355,41.2701,41.2268,41.2441,19541.0
2020-08-06 11:20:00,47.7,47.73,47.69,47.72,24694.0,41.2528,41.2787,41.2441,41.2701,24694.0
2020-08-06 11:30:00,47.72,47.74,47.68,47.69,13150.0,41.2701,41.2874,41.2355,41.2441,13150.0
2020-08-06 11:40:00,47.69,47.72,47.65,47.71,9963.0,41.2441,41.2701,41.2095,41.2614,9963.0
2020-08-06 11:50:00,47.69,47.71,47.65,47.66,6936.0,41.2441,41.2614,41.2095,41.2182,6936.0
2020-08-06 12:00:00,47.69,47.73,47.68,47.72,8157.0,41.2441,41.2787,41.2355,41.2701,8157.0
2020-08-06 12:10:00,47.72,47.74,47.71,47.72,6498.0,41.2701,41.2874,41.2614,41.2701,6498.0
2020-08-06 12:20:00,47.72,47.79,47.72,47.78,24428.0,41.2701,41.3306,41.2701,41.322,24428.0
2020-08-06 12:30:00,47.77,47.82,47.76,47.79,18803.0,41.3133,41.3566,41.3047,41.3306,18803.0
2020-08-06 12:40:00,47.78,47.78,47.68,47.68,11909.0,41.322,41.322,41.2355,41.2355,11909.0
2020-08-06 12:50:00,47.66,47.73,47.64,47.73,16030.0,41.2182,41.2787,41.2009,41.2787,16030.0
2020-08-06 13:00:00,47.72,47.76,47.72,47.73,14369.0,41.2701,41.3047,41.2701,41.2787,14369.0
2020-08-06 13:10:00,47.74,47.76,47.71,47.71,2500.0,41.2874,41.3047,41.2614,41.2614,2500.0
2020-08-06 13:20:00,47.71,47.73,47.7,47.73,8695.0,41.2614,41.2787,41.2528,41.2787,8695.0
2020-08-06 13:30:00,47.73,47.74,47.72,47.73,4572.0,41.2787,41.2874,41.2701,41.2787,4572.0
2020-08-06 13:40:00,47.74,47.75,47.73,47.75,7886.0,41.2874,41.296,41.2787,41.296,7886.0
2020-08-06 13:50:00,47.75,47.77,47.73,47.75,8001.0,41.296,41.3133,41.2787,41.296,8001.0
2020-08-06 14:00:00,47.75,47.82,47.73,47.79,11417.0,41.296,41.3566,41.2787,41.3306,11417.0
2020-08-06 14:10:00,47.78,47.78,47.62,47.62,15964.0,41.322,41.322,41.1836,41.1836,15964.0
2020-08-06 14:20:00,47.62,47.65,47.6,47.63,10153.0,41.1836,41.2095,41.1663,41.1922,10153.0
2020-08-06 14:30:00,47.65,47.76,47.65,47.73,9090.0,41.2095,41.3047,41.2095,41.2787,9090.0
2020-08-06 14:40:00,47.73,47.75,47.72,47.72,4000.0,41.2787,41.296,41.2701,41.2701,4000.0
2020-08-06 14:50:00,47.72,47.72,47.59,47.6,11705.0,41.2701,41.2701,41.1577,41.1663,11705.0
2020-08-06 15:00:00,47.6,47.61,47.56,47.57,16085.0,41.1663,41.175,41.1317,41.1404,16085.0
2020-08-06 15:10:00,47.57,47.57,47.52,47.56,21475.0,41.1404,41.1404,41.0971,41.1317,21475.0
2020-08-06 15:20:00,47.56,47.58,47.46,47.49,52212.0,41.1317,41.149,41.0452,41.0712,52212.0
2020-08-06 15:30:00,47.49,47.54,47.45,47.53,75957.0,41.0712,41.1144,41.0366,41.1058,75957.0
2020-08-06 15:40:00,47.54,47.63,47.53,47.61,42271.0,41.1144,41.1922,41.1058,41.175,42271.0
2020-08-06 15:50:00,47.61,47.78,47.61,47.77,90312.0,41.175,41.322,41.175,41.3133,90312.0
2020-08-07 09:30:00,47.37,47.46,47.17,47.44,56212.0,40.9674,41.0452,40.7944,41.0279,56212.0
2020-08-07 09:40:00,47.43,47.48,47.29,47.34,49729.0,41.0193,41.0625,40.8982,40.9414,49729.0
2020-08-07 09:50:00,47.35,47.45,47.25,47.27,35010.0,40.9501,41.0366,40.8636,40.8809,35010.0
2020-08-07 10:00:00,47.26,47.26,47.09,47.09,33621.0,40.8723,40.8723,40.7252,40.7252,33621.0
2020-08-07 10:10:00,47.1,47.24,47.08,47.13,19900.0,40.7339,40.855,40.7166,40.7598,19900.0
2020-08-07 10:20:00,47.15,47.19,47.04,47.11,40277.0,40.7771,40.8117,40.682,40.7425,40277.0
2020-08-07 10:30:00,47.11,47.14,47.07,47.1,10150.0,40.7425,40.7685,40.7079,40.7339,10150.0
2020-08-07 10:40:00,47.12,47.14,47.09,47.09,15699.0,40.7512,40.7685,40.7252,40.7252,15699.0
2020-08-07 10:50:00,47.08,47.18,47.07,47.16,15638.0,40.7166,40.8031,40.7079,40.7858,15638.0
2020-08-07 11:00:00,47.18,47.23,47.11,47.21,12891.0,40.8031,40.8463,40.7425,40.829,12891.0
2020-08-07 11:10:00,47.21,47.26,47.18,47.19,13165.0,40.829,40.8723,40.8031,40.8117,13165.0
2020-08-07 11:20:00,47.17,47.22,47.16,47.17,10221.0,40.7944,40.8377,40.7858,40.7944,10221.0
2020-08-07 11:30:00,47.17,47.28,47.17,47.26,18019.0,40.7944,40.8896,40.7944,40.8723,18019.0
2020-08-07 11:40:00,47.26,47.29,47.22,47.29,12676.0,40.8723,40.8982,40.8377,40.8982,12676.0
2020-08-07 11:50:00,47.27,47.28,47.21,47.22,8880.0,40.8809,40.8896,40.829,40.8377,8880.0
2020-08-07 12:00:00,47.21,47.37,47.21,47.34,16562.0,40.829,40.9674,40.829,40.9414,16562.0
2020-08-07 12:10:00,47.35,47.39,47.33,47.37,20962.0,40.9501,40.9847,40.9328,40.9674,20962.0
2020-08-07 12:20:00,47.36,47.39,47.34,47.38,11021.0,40.9587,40.9847,40.9414,40.976,11021.0
2020-08-07 12:30:00,47.38,47.41,47.37,47.38,7269.0,40.976,41.002,40.9674,40.976,7269.0
2020-08-07 12:40:00,47.38,47.41,47.35,47.4,10541.0,40.976,41.002,40.9501,40.9933,10541.0
2020-08-07 12:50:00,47.41,47.41,47.32,47.32,6109.0,41.002,41.002,40.9241,40.9241,6109.0
2020-08-07 13:00:00,47.31,47.38,47.31,47.34,9820.0,40.9155,40.976,40.9155,40.9414,9820.0
2020-08-07 13:10:00,47.34,47.36,47.27,47.33,14008.0,40.9414,40.9587,40.8809,40.9328,14008.0
2020-08-07 13:20:00,47.31,47.4,47.31,47.4,5136.0,40.9155,40.9933,40.9155,40.9933,5136.0
2020-08-07 13:30:00,47.39,47.49,47.37,47.47,13956.0,40.9847,41.0712,40.9674,41.0539,13956.0
2020-08-07 13:40:00,47.47,47.49,47.35,47.35,11935.0,41.0539,41.0712,40.9501,40.9501,11935.0
2020-08-07 13:50:00,47.32,47.4,47.31,47.37,11697.0,40.9241,40.9933,40.9155,40.9674,11697.0
2020-08-07 14:00:00,47.38,47.43,47.35,47.41,17059.0,40.976,41.0193,40.9501,41.002,17059.0
2020-08-07 14:10:00,47.42,47.45,47.42,47.44,9106.0,41.0106,41.0366,41.0106,41.0279,9106.0
2020-08-07 14:20:00,47.44,47.44,47.38,47.38,10271.0,41.0279,41.0279,40.976,40.976,10271.0
2020-08-07 14:30:00,47.37,47.52,47.36,47.52,15356.0,40.9674,41.0971,40.9587,41.0971,15356.0
2020-08-07 14:40:00,47.53,47.53,47.42,47.48,13762.0,41.1058,41.1058,41.0106,41.0625,13762.0
2020-08-07 14:50:00,47.47,47.51,47.44,47.5,26139.0,41.0539,41.0885,41.0279,41.0798,26139.0
2020-08-07 15:00:00,47.48,47.55,47.47,47.55,12914.0,41.0625,41.1231,41.0539,41.1231,12914.0
2020-08-07 15:10:00,47.54,47.57,47.48,47.56,29084.0,41.1144,41.1404,41.0625,41.1317,29084.0
2020-08-07 15:20:00,47.57,47.58,47.48,47.49,26084.0,41.1404,41.149,41.0625,41.0712,26084.0
2020-08-07 15:30:00,47.5,47.56,47.49,47.51,21230.0,41.0798,41.1317,41.0712,41.0885,21230.0
2020-08-07 15:40:00,47.52,47.59,47.46,47.58,21670.0,41.0971,41.1577,41.0452,41.149,21670.0
2020-08-07 15:50:00,47.59,47.59,47.38,47.42,120909.0,41.1577,41.1577,40.976,41.0106,120909.0
2020-08-10 09:30:00,47.21,47.65,47.17,47.51,53627.0,40.829,41.2095,40.7944,41.0885,53627.0
2020-08-10 09:40:00,47.51,47.6,47.45,47.58,41401.0,41.0885,41.1663,41.0366,41.149,41401.0
2020-08-10 09:50:00,47.59,47.67,47.5,47.67,35033.0,41.1577,41.2268,41.0798,41.2268,35033.0
2020-08-10 10:00:00,47.67,47.72,47.58,47.7,43759.0,41.2268,41.2701,41.149,41.2528,43759.0
2020-08-10 10:10:00,47.68,47.81,47.67,47.81,39897.0,41.2355,41.3479,41.2268,41.3479,39897.0
2020-08-10 10:20:00,47.8,47.81,47.74,47.79,37454.0,41.3393,41.3479,41.2874,41.3306,37454.0
2020-08-10 10:30:00,47.8,47.8,47.67,47.69,23799.0,41.3393,41.3393,41.2268,41.2441,23799.0
2020-08-10 10:40:00,47.69,47.72,47.61,47.68,25164.0,41.2441,41.2701,41.175,41.2355,25164.0
2020-08-10 10:50:00,47.67,47.81,47.64,47.72,32590.0,41.2268,41.3479,41.2009,41.2701,32590.0
2020-08-10 11:00:00,47.75,47.77,47.71,47.72,16069.0,41.296,41.3133,41.2614,41.2701,16069.0
2020-08-10 11:10:00,47.72,47.74,47.63,47.69,22553.0,41.2701,41.2874,41.1922,41.2441,22553.0
2020-08-10 11:20:00,47.69,47.78,47.66,47.76,32633.0,41.2441,41.322,41.2182,41.3047,32633.0
2020-08-10 11:30:00,47.76,47.77,47.72,47.72,21389.0,41.3047,41.3133,41.2701,41.2701,21389.0
2020-08-10 11:40:00,47.72,47.72,47.63,47.67,13774.0,41.2701,41.2701,41.1922,41.2268,13774.0
2020-08-10 11:50:00,47.69,47.76,47.67,47.75,20576.0,41.2441,41.3047,41.2268,41.296,20576.0
2020-08-10 12:00:00,47.76,47.87,47.76,47.86,20120.0,41.3047,41.3998,41.3047,41.3912,20120.0
2020-08-10 12:10:00,47.86,47.88,47.83,47.84,12946.0,41.3912,41.4085,41.3652,41.3739,12946.0
2020-08-10 12:20:00,47.84,47.87,47.74,47.74,20827.0,41.3739,41.3998,41.2874,41.2874,20827.0
2020-08-10 12:30:00,47.75,47.77,47.71,47.74,13494.0,41.296,41.3133,41.2614,41.2874,13494.0
2020-08-10 12:40:00,47.72,47.87,47.72,47.86,13866.0,41.2701,41.3998,41.2701,41.3912,13866.0
2020-08-10 12:50:00,47.86,47.92,47.86,47.92,9205.0,41.3912,41.4431,41.3912,41.4431,9205.0
2020-08-10 13:00:00,47.92,47.99,47.92,47.98,18231.0,41.4431,41.5036,41.4431,41.4949,18231.0
2020-08-10 13:10:00,47.99,47.99,47.96,47.97,10276.0,41.5036,41.5036,41.4776,41.4863,10276.0
2020-08-10 13:20:00,47.97,47.97,47.86,47.91,16283.0,41.4863,41.4863,41.3912,41.4344,16283.0
2020-08-10 13:30:00,47.92,47.93,47.88,47.9,6948.0,41.4431,41.4517,41.4085,41.4258,6948.0
2020-08-10 13:40:00,47.9,47.91,47.87,47.89,4252.0,41.4258,41.4344,41.3998,41.4171,4252.0
2020-08-10 13:50:00,47.89,47.92,47.88,47.91,10765.0,41.4171,41.4431,41.4085,41.4344,10765.0
2020-08-10 14:00:00,47.92,47.94,47.83,47.83,10647.0,41.4431,41.4603,41.3652,41.3652,10647.0
2020-08-10 14:10:00,47.84,47.88,47.83,47.87,8870.0,41.3739,41.4085,41.3652,41.3998,8870.0
2020-08-10 14:20:00,47.87,47.88,47.78,47.79,10644.0,41.3998,41.4085,41.322,41.3306,10644.0
2020-08-10 14:30:00,47.79,47.79,47.75,47.75,14743.0,41.3306,41.3306,41.296,41.296,14743.0
2020-08-10 14:40:00,47.74,47.74,47.67,47.7,25785.0,41.2874,41.2874,41.2268,41.2528,25785.0
2020-08-10 14:50:00,47.71,47.75,47.7,47.74,18803.0,41.2614,41.296,41.2528,41.2874,18803.0
2020-08-10 15:00:00,47.74,47.83,47.74,47.8,24438.0,41.2874,41.3652,41.2874,41.3393,24438.0
2020-08-10 15:10:00,47.8,47.8,47.74,47.75,13504.0,41.3393,41.3393,41.2874,41.296,13504.0
2020-08-10 15:20:00,47.77,47.78,47.67,47.68,17975.0,41.3133,41.322,41.2268,41.2355,17975.0
2020-08-10 15:30:00,47.67,47.69,47.64,47.64,38211.0,41.2268,41.2441,41.2009,41.2009,38211.0
2020-08-10 15:40:00,47.64,47.67,47.62,47.63,40301.0,41.2009,41.2268,41.1836,41.1922,40301.0
2020-08-10 15:50:00,47.62,47.74,47.59,47.73,95239.0,41.1836,41.2874,41.1577,41.2787,95239.0
2020-08-11 09:30:00,47.9,48.42,47.9,48.21,83591.0,41.4258,41.8755,41.4258,41.6939,83591.0
2020-08-11 09:40:00,48.21,48.45,48.1,48.16,53336.0,41.6939,41.9014,41.5987,41.6506,53336.0
2020-08-11 09:50:00,48.17,48.23,48.08,48.17,32270.0,41.6593,41.7112,41.5814,41.6593,32270.0
2020-08-11 10:00:00,48.17,48.21,48.06,48.08,31137.0,41.6593,41.6939,41.5641,41.5814,31137.0
2020-08-11 10:10:00,48.09,48.14,47.92,47.94,35505.0,41.5901,41.6333,41.4431,41.4603,35505.0
2020-08-11 10:20:00,47.94,47.97,47.81,47.88,21318.0,41.4603,41.4863,41.3479,41.4085,21318.0
2020-08-11 10:30:00,47.89,48.02,47.82,47.98,28996.0,41.4171,41.5295,41.3566,41.4949,28996.0
2020-08-11 10:40:00,47.96,47.98,47.86,47.88,15959.0,41.4776,41.4949,41.3912,41.4085,15959.0
2020-08-11 10:50:00,47.89,47.99,47.86,47.99,13502.0,41.4171,41.5036,41.3912,41.5036,13502.0
2020-08-11 11:00:00,48.0,48.09,48.0,48.08,12925.0,41.5122,41.5901,41.5122,41.5814,12925.0
2020-08-11 11:10:00,48.07,48.07,48.0,48.06,15260.0,41.5728,41.5728,41.5122,41.5641,15260.0
2020-08-11 11:20:00,48.06,48.19,48.06,48.16,24197.0,41.5641,41.6766,41.5641,41.6506,24197.0
2020-08-11 11:30:00,48.17,48.17,48.09,48.11,10521.0,41.6593,41.6593,41.5901,41.6074,10521.0
2020-08-11 11:40:00,48.12,48.19,48.12,48.13,8958.0,41.616,41.6766,41.616,41.6247,8958.0
2020-08-11 11:50:00,48.13,48.13,48.04,48.06,7287.0,41.6247,41.6247,41.5468,41.5641,7287.0
2020-08-11 12:00:00,48.07,48.11,48.05,48.06,13637.0,41.5728,41.6074,41.5555,41.5641,13637.0
2020-08-11 12:10:00,48.05,48.08,48.05,48.05,7996.0,41.5555,41.5814,41.5555,41.5555,7996.0
2020-08-11 12:20:00,48.04,48.04,47.99,48.01,16601.0,41.5468,41.5468,41.5036,41.5209,16601.0
2020-08-11 12:30:00,47.99,47.99,47.92,47.93,13167.0,41.5036,41.5036,41.4431,41.4517,13167.0
2020-08-11 12:40:00,47.94,48.05,47.93,48.04,15174.0,41.4603,41.5555,41.4517,41.5468,15174.0
2020-08-11 12:50:00,48.04,48.04,47.87,47.87,14841.0,41.5468,41.5468,41.3998,41.3998,14841.0
2020-08-11 13:00:00,47.86,47.88,47.83,47.83,19110.0,41.3912,41.4085,41.3652,41.3652,19110.0
2020-08-11 13:10:00,47.82,47.82,47.81,47.81,8881.0,41.3566,41.3566,41.3479,41.3479,8881.0
2020-08-11 13:20:00,47.81,47.88,47.81,47.88,9021.0,41.3479,41.4085,41.3479,41.4085,9021.0
2020-08-11 13:30:00,47.88,47.88,47.81,47.81,9988.0,41.4085,41.4085,41.3479,41.3479,9988.0
2020-08-11 13:40:00,47.81,47.81,47.73,47.74,19085.0,41.3479,41.3479,41.2787,41.2874,19085.0
2020-08-11 13:50:00,47.74,47.79,47.74,47.77,9329.0,41.2874,41.3306,41.2874,41.3133,9329.0
2020-08-11 14:00:00,47.77,47.77,47.69,47.69,21294.0,41.3133,41.3133,41.2441,41.2441,21294.0
2020-08-11 14:10:00,47.69,47.69,47.62,47.66,21033.0,41.2441,41.2441,41.1836,41.2182,21033.0
2020-08-11 14:20:00,47.67,47.7,47.63,47.63,26800.0,41.2268,41.2528,41.1922,41.1922,26800.0
2020-08-11 14:30:00,47.64,47.64,47.56,47.59,44698.0,41.2009,41.2009,41.1317,41.1577,44698.0
2020-08-11 14:40:00,47.59,47.63,47.57,47.58,25818.0,41.1577,41.1922,41.1404,41.149,25818.0
2020-08-11 14:50:00,47.58,47.66,47.54,47.62,18300.0,41.149,41.2182,41.1144,41.1836,18300.0
2020-08-11 15:00:00,47.61,47.61,47.51,47.54,37556.0,41.175,41.175,41.0885,41.1144,37556.0
2020-08-11 15:10:00,47.54,47.62,47.26,47.3,62661.0,41.1144,41.1836,40.8723,40.9069,62661.0
2020-08-11 15:20:00,47.3,47.34,47.22,47.34,52333.0,40.9069,40.9414,40.8377,40.9414,52333.0
2020-08-11 15:30:00,47.35,47.36,47.16,47.21,57616.0,40.9501,40.9587,40.7858,40.829,57616.0
2020-08-11 15:40:00,47.22,47.26,47.17,47.24,59443.0,40.8377,40.8723,40.7944,40.855,59443.0
2020-08-11 15:50:00,47.24,47.24,47.09,47.22,135195.0,40.855,40.855,40.7252,40.8377,135195.0
2020-08-12 09:30:00,47.32,47.59,47.29,47.46,74765.0,40.9241,41.1577,40.8982,41.0452,74765.0
2020-08-12 09:40:00,47.46,47.52,47.33,47.45,67418.0,41.0452,41.0971,40.9328,41.0366,67418.0
2020-08-12 09:50:00,47.46,47.56,47.42,47.47,61341.0,41.0452,41.1317,41.0106,41.0539,61341.0
2020-08-12 10:00:00,47.45,47.45,47.29,47.32,75285.0,41.0366,41.0366,40.8982,40.9241,75285.0
2020-08-12 10:10:00,47.33,47.36,47.28,47.28,47107.0,40.9328,40.9587,40.8896,40.8896,47107.0
2020-08-12 10:20:00,47.29,47.42,47.29,47.4,38742.0,40.8982,41.0106,40.8982,40.9933,38742.0
2020-08-12 10:30:00,47.41,47.58,47.41,47.49,32298.0,41.002,41.149,41.002,41.0712,32298.0
2020-08-12 10:40:00,47.49,47.68,47.49,47.65,35726.0,41.0712,41.2355,41.0712,41.2095,35726.0
2020-08-12 10:50:00,47.66,47.88,47.62,47.84,53052.0,41.2182,41.4085,41.1836,41.3739,53052.0
2020-08-12 11:00:00,47.83,47.92,47.81,47.82,30767.0,41.3652,41.4431,41.3479,41.3566,30767.0
2020-08-12 11:10:00,47.82,47.85,47.69,47.72,23190.0,41.3566,41.3825,41.2441,41.2701,23190.0
2020-08-12 11:20:00,47.72,47.87,47.72,47.85,23192.0,41.2701,41.3998,41.2701,41.3825,23192.0
2020-08-12 11:30:00,47.86,47.94,47.76,47.79,59476.0,41.3912,41.4603,41.3047,41.3306,59476.0
2020-08-12 11:40:00,47.8,47.88,47.78,47.84,26085.0,41.3393,41.4085,41.322,41.3739,26085.0
2020-08-12 11:50:00,47.85,47.88,47.81,47.87,24421.0,41.3825,41.4085,41.3479,41.3998,24421.0
2020-08-12 12:00:00,47.86,47.92,47.85,47.88,28392.0,41.3912,41.4431,41.3825,41.4085,28392.0
2020-08-12 12:10:00,47.88,47.89,47.78,47.79,29806.0,41.4085,41.4171,41.322,41.3306,29806.0
2020-08-12 12:20:00,47.78,47.83,47.73,47.75,27464.0,41.322,41.3652,41.2787,41.296,27464.0
2020-08-12 12:30:00,47.75,47.82,47.74,47.82,15566.0,41.296,41.3566,41.2874,41.3566,15566.0
2020-08-12 12:40:00,47.82,47.87,47.8,47.85,13774.0,41.3566,41.3998,41.3393,41.3825,13774.0
2020-08-12 12:50:00,47.86,47.88,47.83,47.88,18970.0,41.3912,41.4085,41.3652,41.4085,18970.0
2020-08-12 13:00:00,47.88,47.95,47.86,47.92,31785.0,41.4085,41.469,41.3912,41.4431,31785.0
2020-08-12 13:10:00,47.91,47.97,47.91,47.96,33611.0,41.4344,41.4863,41.4344,41.4776,33611.0
2020-08-12 13:20:00,47.96,47.97,47.82,47.84,27259.0,41.4776,41.4863,41.3566,41.3739,27259.0
2020-08-12 13:30:00,47.85,47.85,47.74,47.75,31842.0,41.3825,41.3825,41.2874,41.296,31842.0
2020-08-12 13:40:00,47.76,47.79,47.72,47.76,26157.0,41.3047,41.3306,41.2701,41.3047,26157.0
2020-08-12 13:50:00,47.77,47.83,47.76,47.82,29105.0,41.3133,41.3652,41.3047,41.3566,29105.0
2020-08-12 14:00:00,47.81,47.85,47.75,47.75,31050.0,41.3479,41.3825,41.296,41.296,31050.0
2020-08-12 14:10:00,47.75,47.78,47.73,47.74,26856.0,41.296,41.322,41.2787,41.2874,26856.0
2020-08-12 14:20:00,47.74,47.79,47.69,47.79,46961.0,41.2874,41.3306,41.2441,41.3306,46961.0
2020-08-12 14:30:00,47.8,47.81,47.74,47.77,24289.0,41.3393,41.3479,41.2874,41.3133,24289.0
2020-08-12 14:40:00,47.76,47.84,47.76,47.84,40269.0,41.3047,41.3739,41.3047,41.3739,40269.0
2020-08-12 14:50:00,47.85,47.94,47.85,47.93,35484.0,41.3825,41.4603,41.3825,41.4517,35484.0
2020-08-12 15:00:00,47.92,47.92,47.87,47.91,26874.0,41.4431,41.4431,41.3998,41.4344,26874.0
2020-08-12 15:10:00,47.91,47.96,47.88,47.88,31021.0,41.4344,41.4776,41.4085,41.4085,31021.0
2020-08-12 15:20:00,47.89,47.97,47.89,47.97,35571.0,41.4171,41.4863,41.4171,41.4863,35571.0
2020-08-12 15:30:00,47.97,47.98,47.89,47.98,60944.0,41.4863,41.4949,41.4171,41.4949,60944.0
2020-08-12 15:40:00,47.99,48.08,47.97,47.97,128313.0,41.5036,41.5814,41.4863,41.4863,128313.0
2020-08-12 15:50:00,47.98,48.12,47.92,48.09,263336.0,41.4949,41.616,41.4431,41.5901,263336.0
2020-08-13 09:30:00,43.77,43.84,42.5,43.07,1680007.0,37.854,37.9145,36.7556,37.2486,1680007.0
2020-08-13 09:40:00,43.07,43.08,42.79,42.92,527068.0,37.2486,37.2572,37.0064,37.1189,527068.0
2020-08-13 09:50:00,42.92,43.24,42.89,42.92,272649.0,37.1189,37.3956,37.0929,37.1189,272649.0
2020-08-13 10:00:00,42.91,43.01,42.71,42.74,351882.0,37.1102,37.1967,36.9372,36.9632,351882.0
2020-08-13 10:10:00,42.74,42.8,42.56,42.56,215053.0,36.9632,37.0151,36.8075,36.8075,215053.0
2020-08-13 10:20:00,42.56,42.72,42.53,42.53,205025.0,36.8075,36.9459,36.7816,36.7816,205025.0
2020-08-13 10:30:00,42.53,42.64,42.38,42.64,321242.0,36.7816,36.8767,36.6518,36.8767,321242.0
2020-08-13 10:40:00,42.64,42.67,42.54,42.66,147937.0,36.8767,36.9027,36.7902,36.894,147937.0
2020-08-13 10:50:00,42.65,42.66,42.48,42.6,138071.0,36.8854,36.894,36.7383,36.8421,138071.0
2020-08-13 11:00:00,42.6,42.61,42.44,42.56,196462.0,36.8421,36.8508,36.7037,36.8075,196462.0
2020-08-13 11:10:00,42.56,42.88,42.52,42.8,181184.0,36.8075,37.0843,36.7729,37.0151,181184.0
2020-08-13 11:20:00,42.79,42.85,42.71,42.82,108959.0,37.0064,37.0583,36.9372,37.0324,108959.0
2020-08-13 11:30:00,42.83,42.84,42.72,42.78,88148.0,37.041,37.0497,36.9459,36.9978,88148.0
2020-08-13 11:40:00,42.78,42.88,42.76,42.87,62252.0,36.9978,37.0843,36.9805,37.0756,62252.0
2020-08-13 11:50:00,42.87,42.88,42.71,42.71,73921.0,37.0756,37.0843,36.9372,36.9372,73921.0
2020-08-13 12:00:00,42.71,42.79,42.65,42.77,106499.0,36.9372,37.0064,36.8854,36.9891,106499.0
2020-08-13 12:10:00,42.76,42.81,42.6,42.63,83195.0,36.9805,37.0237,36.8421,36.8681,83195.0
2020-08-13 12:20:00,42.62,42.69,42.57,42.62,60296.0,36.8594,36.9199,36.8162,36.8594,60296.0
2020-08-13 12:30:00,42.62,42.72,42.6,42.62,72624.0,36.8594,36.9459,36.8421,36.8594,72624.0
2020-08-13 12:40:00,42.63,42.71,42.62,42.67,138815.0,36.8681,36.9372,36.8594,36.9027,138815.0
2020-08-13 12:50:00,42.67,42.72,42.66,42.72,44406.0,36.9027,36.9459,36.894,36.9459,44406.0
2020-08-13 13:00:00,42.72,42.73,42.66,42.69,67237.0,36.9459,36.9545,36.894,36.9199,67237.0
2020-08-13 13:10:00,42.69,42.69,42.61,42.62,44008.0,36.9199,36.9199,36.8508,36.8594,44008.0
2020-08-13 13:20:00,42.62,42.65,42.58,42.63,64504.0,36.8594,36.8854,36.8248,36.8681,64504.0
2020-08-13 13:30:00,42.63,42.67,42.56,42.56,47075.0,36.8681,36.9027,36.8075,36.8075,47075.0
2020-08-13 13:40:00,42.56,42.67,42.56,42.65,52808.0,36.8075,36.9027,36.8075,36.8854,52808.0
2020-08-13 13:50:00,42.65,42.69,42.63,42.69,58998.0,36.8854,36.9199,36.8681,36.9199,58998.0
2020-08-13 14:00:00,42.69,42.69,42.55,42.56,64616.0,36.9199,36.9199,36.7989,36.8075,64616.0
2020-08-13 14:10:00,42.56,42.6,42.5,42.55,129096.0,36.8075,36.8421,36.7556,36.7989,129096.0
2020-08-13 14:20:00,42.55,42.56,42.43,42.44,91184.0,36.7989,36.8075,36.6951,36.7037,91184.0
2020-08-13 14:30:00,42.45,42.54,42.45,42.47,54302.0,36.7124,36.7902,36.7124,36.7297,54302.0
2020-08-13 14:40:00,42.47,42.53,42.46,42.52,62466.0,36.7297,36.7816,36.721,36.7729,62466.0
2020-08-13 14:50:00,42.51,42.55,42.47,42.49,81066.0,36.7643,36.7989,36.7297,36.747,81066.0
2020-08-13 15:00:00,42.5,42.58,42.49,42.53,82633.0,36.7556,36.8248,36.747,36.7816,82633.0
2020-08-13 15:10:00,42.53,42.54,42.47,42.5,90810.0,36.7816,36.7902,36.7297,36.7556,90810.0
2020-08-13 15:20:00,42.5,42.52,42.49,42.51,59321.0,36.7556,36.7729,36.747,36.7643,59321.0
2020-08-13 15:30:00,42.52,42.76,42.51,42.61,163267.0,36.7729,36.9805,36.7643,36.8508,163267.0
2020-08-13 15:40:00,42.6,42.65,42.56,42.58,202557.0,36.8421,36.8854,36.8075,36.8248,202557.0
2020-08-13 15:50:00,42.58,42.85,42.58,42.71,442314.0,36.8248,37.0583,36.8248,36.9372,442314.0
2020-08-14 09:30:00,42.49,42.71,42.28,42.64,160936.0,36.747,36.9372,36.5654,36.8767,160936.0
2020-08-14 09:40:00,42.62,42.79,42.56,42.63,110906.0,36.8594,37.0064,36.8075,36.8681,110906.0
2020-08-14 09:50:00,42.64,42.76,42.61,42.74,69870.0,36.8767,36.9805,36.8508,36.9632,69870.0
2020-08-14 10:00:00,42.74,42.88,42.74,42.85,89927.0,36.9632,37.0843,36.9632,37.0583,89927.0
2020-08-14 10:10:00,42.85,42.87,42.67,42.68,64978.0,37.0583,37.0756,36.9027,36.9113,64978.0
2020-08-14 10:20:00,42.69,42.75,42.56,42.56,73527.0,36.9199,36.9718,36.8075,36.8075,73527.0
2020-08-14 10:30:00,42.57,42.6,42.51,42.54,50642.0,36.8162,36.8421,36.7643,36.7902,50642.0
2020-08-14 10:40:00,42.55,42.61,42.48,42.54,103242.0,36.7989,36.8508,36.7383,36.7902,103242.0
2020-08-14 10:50:00,42.54,42.56,42.44,42.45,75774.0,36.7902,36.8075,36.7037,36.7124,75774.0
2020-08-14 11:00:00,42.45,42.51,42.35,42.51,90929.0,36.7124,36.7643,36.6259,36.7643,90929.0
2020-08-14 11:10:00,42.51,42.6,42.49,42.53,44381.0,36.7643,36.8421,36.747,36.7816,44381.0
2020-08-14 11:20:00,42.53,42.64,42.53,42.6,44300.0,36.7816,36.8767,36.7816,36.8421,44300.0
2020-08-14 11:30:00,42.6,42.6,42.47,42.51,45341.0,36.8421,36.8421,36.7297,36.7643,45341.0
2020-08-14 11:40:00,42.51,42.54,42.49,42.5,33876.0,36.7643,36.7902,36.747,36.7556,33876.0
2020-08-14 11:50:00,42.51,42.52,42.42,42.49,41275.0,36.7643,36.7729,36.6864,36.747,41275.0
2020-08-14 12:00:00,42.49,42.54,42.47,42.53,33661.0,36.747,36.7902,36.7297,36.7816,33661.0
2020-08-14 12:10:00,42.54,42.56,42.45,42.46,39627.0,36.7902,36.8075,36.7124,36.721,39627.0
2020-08-14 12:20:00,42.45,42.46,42.36,42.38,62873.0,36.7124,36.721,36.6346,36.6518,62873.0
2020-08-14 12:30:00,42.38,42.42,42.38,42.39,18387.0,36.6518,36.6864,36.6518,36.6605,18387.0
2020-08-14 12:40:00,42.4,42.42,42.37,42.38,24266.0,36.6691,36.6864,36.6432,36.6518,24266.0
2020-08-14 12:50:00,42.38,42.4,42.36,42.4,29746.0,36.6518,36.6691,36.6346,36.6691,29746.0
2020-08-14 13:00:00,42.4,42.43,42.38,42.42,18698.0,36.6691,36.6951,36.6518,36.6864,18698.0
2020-08-14 13:10:00,42.42,42.47,42.42,42.46,25473.0,36.6864,36.7297,36.6864,36.721,25473.0
2020-08-14 13:20:00,42.46,42.48,42.44,42.47,19297.0,36.721,36.7383,36.7037,36.7297,19297.0
2020-08-14 13:30:00,42.47,42.54,42.47,42.54,40925.0,36.7297,36.7902,36.7297,36.7902,40925.0
2020-08-14 13:40:00,42.54,42.65,42.53,42.65,79586.0,36.7902,36.8854,36.7816,36.8854,79586.0
2020-08-14 13:50:00,42.65,42.65,42.58,42.6,72859.0,36.8854,36.8854,36.8248,36.8421,72859.0
2020-08-14 14:00:00,42.6,42.6,42.58,42.58,36977.0,36.8421,36.8421,36.8248,36.8248,36977.0
2020-08-14 14:10:00,42.58,42.6,42.51,42.52,34691.0,36.8248,36.8421,36.7643,36.7729,34691.0
2020-08-14 14:20:00,42.52,42.56,42.51,42.56,24798.0,36.7729,36.8075,36.7643,36.8075,24798.0
2020-08-14 14:30:00,42.56,42.58,42.54,42.54,39104.0,36.8075,36.8248,36.7902,36.7902,39104.0
2020-08-14 14:40:00,42.54,42.55,42.53,42.54,23332.0,36.7902,36.7989,36.7816,36.7902,23332.0
2020-08-14 14:50:00,42.54,42.55,42.51,42.54,34635.0,36.7902,36.7989,36.7643,36.7902,34635.0
2020-08-14 15:00:00,42.54,42.6,42.54,42.56,44426.0,36.7902,36.8421,36.7902,36.8075,44426.0
2020-08-14 15:10:00,42.56,42.6,42.54,42.56,101903.0,36.8075,36.8421,36.7902,36.8075,101903.0
2020-08-14 15:20:00,42.56,42.57,42.52,42.54,68689.0,36.8075,36.8162,36.7729,36.7902,68689.0
2020-08-14 15:30:00,42.54,42.56,42.46,42.47,94897.0,36.7902,36.8075,36.721,36.7297,94897.0
2020-08-14 15:40:00,42.47,42.47,42.35,42.37,145429.0,36.7297,36.7297,36.6259,36.6432,145429.0
2020-08-14 15:50:00,42.38,42.53,42.33,42.49,192798.0,36.6518,36.7816,36.6086,36.747,192798.0
2020-08-17 09:30:00,42.53,42.76,42.35,42.43,114802.0,36.7816,36.9805,36.6259,36.6951,114802.0
2020-08-17 09:40:00,42.43,42.48,42.28,42.28,95181.0,36.6951,36.7383,36.5654,36.5654,95181.0
2020-08-17 09:50:00,42.28,42.35,42.11,42.14,90764.0,36.5654,36.6259,36.4183,36.4443,90764.0
2020-08-17 10:00:00,42.14,42.18,42.06,42.11,102835.0,36.4443,36.4789,36.3751,36.4183,102835.0
2020-08-17 10:10:00,42.11,42.17,42.1,42.1,48367.0,36.4183,36.4702,36.4097,36.4097,48367.0
2020-08-17 10:20:00,42.1,42.13,42.06,42.07,57127.0,36.4097,36.4356,36.3751,36.3837,57127.0
2020-08-17 10:30:00,42.07,42.13,42.0,42.13,76345.0,36.3837,36.4356,36.3232,36.4356,76345.0
2020-08-17 10:40:00,42.14,42.15,42.06,42.09,40586.0,36.4443,36.4529,36.3751,36.401,40586.0
2020-08-17 10:50:00,42.1,42.1,42.07,42.09,36932.0,36.4097,36.4097,36.3837,36.401,36932.0
2020-08-17 11:00:00,42.08,42.11,42.06,42.09,34048.0,36.3924,36.4183,36.3751,36.401,34048.0
2020-08-17 11:10:00,42.09,42.1,42.03,42.03,39426.0,36.401,36.4097,36.3492,36.3492,39426.0
2020-08-17 11:20:00,42.03,42.1,41.97,42.1,73519.0,36.3492,36.4097,36.2973,36.4097,73519.0
2020-08-17 11:30:00,42.09,42.1,42.03,42.05,22556.0,36.401,36.4097,36.3492,36.3665,22556.0
2020-08-17 11:40:00,42.04,42.08,42.01,42.04,16062.0,36.3578,36.3924,36.3319,36.3578,16062.0
2020-08-17 11:50:00,42.03,42.04,41.98,41.99,28857.0,36.3492,36.3578,36.3059,36.3146,28857.0
2020-08-17 12:00:00,41.98,42.0,41.92,41.98,27103.0,36.3059,36.3232,36.254,36.3059,27103.0
2020-08-17 12:10:00,41.98,41.98,41.96,41.96,23778.0,36.3059,36.3059,36.2886,36.2886,23778.0
2020-08-17 12:20:00,41.96,41.99,41.93,41.99,25009.0,36.2886,36.3146,36.2627,36.3146,25009.0
2020-08-17 12:30:00,42.0,42.03,41.96,42.01,20070.0,36.3232,36.3492,36.2886,36.3319,20070.0
2020-08-17 12:40:00,42.01,42.02,41.99,42.0,13776.0,36.3319,36.3405,36.3146,36.3232,13776.0
2020-08-17 12:50:00,42.01,42.04,42.01,42.02,17402.0,36.3319,36.3578,36.3319,36.3405,17402.0
2020-08-17 13:00:00,42.01,42.01,41.97,42.01,18142.0,36.3319,36.3319,36.2973,36.3319,18142.0
2020-08-17 13:10:00,42.01,42.01,41.99,41.99,20887.0,36.3319,36.3319,36.3146,36.3146,20887.0
2020-08-17 13:20:00,41.99,41.99,41.97,41.97,15709.0,36.3146,36.3146,36.2973,36.2973,15709.0
2020-08-17 13:30:00,41.98,42.03,41.98,42.01,16190.0,36.3059,36.3492,36.3059,36.3319,16190.0
2020-08-17 13:40:00,42.01,42.03,41.99,41.99,18925.0,36.3319,36.3492,36.3146,36.3146,18925.0
2020-08-17 13:50:00,41.99,41.99,41.92,41.94,25233.0,36.3146,36.3146,36.254,36.2713,25233.0
2020-08-17 14:00:00,41.94,41.95,41.88,41.92,41435.0,36.2713,36.28,36.2194,36.254,41435.0
2020-08-17 14:10:00,41.93,41.93,41.88,41.89,18974.0,36.2627,36.2627,36.2194,36.2281,18974.0
2020-08-17 14:20:00,41.88,41.95,41.88,41.9,37836.0,36.2194,36.28,36.2194,36.2367,37836.0
2020-08-17 14:30:00,41.9,41.9,41.88,41.88,22466.0,36.2367,36.2367,36.2194,36.2194,22466.0
2020-08-17 14:40:00,41.89,41.9,41.87,41.89,21064.0,36.2281,36.2367,36.2108,36.2281,21064.0
2020-08-17 14:50:00,41.89,41.97,41.89,41.95,50258.0,36.2281,36.2973,36.2281,36.28,50258.0
2020-08-17 15:00:00,41.95,41.97,41.92,41.94,30883.0,36.28,36.2973,36.254,36.2713,30883.0
2020-08-17 15:10:00,41.93,41.99,41.9,41.99,42694.0,36.2627,36.3146,36.2367,36.3146,42694.0
2020-08-17 15:20:00,41.99,42.1,41.99,42.09,58230.0,36.3146,36.4097,36.3146,36.401,58230.0
2020-08-17 15:30:00,42.09,42.15,42.08,42.13,57102.0,36.401,36.4529,36.3924,36.4356,57102.0
2020-08-17 15:40:00,42.13,42.14,42.03,42.05,43603.0,36.4356,36.4443,36.3492,36.3665,43603.0
2020-08-17 15:50:00,42.04,42.13,42.04,42.1,192187.0,36.3578,36.4356,36.3578,36.4097,192187.0
2020-08-18 09:30:00,42.14,42.29,42.07,42.16,50897.0,36.4443,36.574,36.3837,36.4616,50897.0
2020-08-18 09:40:00,42.17,42.28,42.16,42.21,65553.0,36.4702,36.5654,36.4616,36.5048,65553.0
2020-08-18 09:50:00,42.21,42.25,42.13,42.15,35867.0,36.5048,36.5394,36.4356,36.4529,35867.0
2020-08-18 10:00:00,42.13,42.24,42.03,42.03,46893.0,36.4356,36.5308,36.3492,36.3492,46893.0
2020-08-18 10:10:00,42.02,42.08,42.0,42.01,45191.0,36.3405,36.3924,36.3232,36.3319,45191.0
2020-08-18 10:20:00,42.01,42.01,41.9,41.96,60486.0,36.3319,36.3319,36.2367,36.2886,60486.0
2020-08-18 10:30:00,41.96,42.04,41.94,42.01,54819.0,36.2886,36.3578,36.2713,36.3319,54819.0
2020-08-18 10:40:00,42.01,42.01,41.93,41.97,51127.0,36.3319,36.3319,36.2627,36.2973,51127.0
2020-08-18 10:50:00,41.96,42.03,41.96,42.03,21186.0,36.2886,36.3492,36.2886,36.3492,21186.0
2020-08-18 11:00:00,42.01,42.06,41.99,42.06,30984.0,36.3319,36.3751,36.3146,36.3751,30984.0
2020-08-18 11:10:00,42.07,42.22,42.07,42.21,23968.0,36.3837,36.5135,36.3837,36.5048,23968.0
2020-08-18 11:20:00,42.22,42.22,42.16,42.18,20076.0,36.5135,36.5135,36.4616,36.4789,20076.0
2020-08-18 11:30:00,42.2,42.23,42.17,42.21,26888.0,36.4962,36.5221,36.4702,36.5048,26888.0
2020-08-18 11:40:00,42.21,42.23,42.2,42.22,17500.0,36.5048,36.5221,36.4962,36.5135,17500.0
2020-08-18 11:50:00,42.21,42.21,42.1,42.11,20930.0,36.5048,36.5048,36.4097,36.4183,20930.0
2020-08-18 12:00:00,42.12,42.16,42.12,42.13,15483.0,36.427,36.4616,36.427,36.4356,15483.0
2020-08-18 12:10:00,42.13,42.13,42.07,42.08,27058.0,36.4356,36.4356,36.3837,36.3924,27058.0
2020-08-18 12:20:00,42.08,42.08,42.05,42.06,22202.0,36.3924,36.3924,36.3665,36.3751,22202.0
2020-08-18 12:30:00,42.07,42.08,41.99,42.02,35245.0,36.3837,36.3924,36.3146,36.3405,35245.0
2020-08-18 12:40:00,42.01,42.09,42.01,42.09,12368.0,36.3319,36.401,36.3319,36.401,12368.0
2020-08-18 12:50:00,42.08,42.08,42.04,42.06,15145.0,36.3924,36.3924,36.3578,36.3751,15145.0
2020-08-18 13:00:00,42.06,42.06,42.01,42.03,28312.0,36.3751,36.3751,36.3319,36.3492,28312.0
2020-08-18 13:10:00,42.03,42.04,42.02,42.03,16446.0,36.3492,36.3578,36.3405,36.3492,16446.0
2020-08-18 13:20:00,42.03,42.03,41.93,41.93,18925.0,36.3492,36.3492,36.2627,36.2627,18925.0
2020-08-18 13:30:00,41.94,41.99,41.93,41.99,17610.0,36.2713,36.3146,36.2627,36.3146,17610.0
2020-08-18 13:40:00,41.98,42.03,41.97,42.02,19520.0,36.3059,36.3492,36.2973,36.3405,19520.0
2020-08-18 13:50:00,42.01,42.01,41.92,41.92,13606.0,36.3319,36.3319,36.254,36.254,13606.0
2020-08-18 14:00:00,41.92,41.92,41.85,41.85,82978.0,36.254,36.254,36.1935,36.1935,82978.0
2020-08-18 14:10:00,41.85,41.87,41.82,41.82,37942.0,36.1935,36.2108,36.1675,36.1675,37942.0
2020-08-18 14:20:00,41.82,41.9,41.82,41.9,12501.0,36.1675,36.2367,36.1675,36.2367,12501.0
2020-08-18 14:30:00,41.9,41.9,41.86,41.87,22768.0,36.2367,36.2367,36.2021,36.2108,22768.0
2020-08-18 14:40:00,41.87,41.9,41.87,41.9,18400.0,36.2108,36.2367,36.2108,36.2367,18400.0
2020-08-18 14:50:00,41.89,41.94,41.88,41.94,27268.0,36.2281,36.2713,36.2194,36.2713,27268.0
2020-08-18 15:00:00,41.94,41.95,41.92,41.92,23059.0,36.2713,36.28,36.254,36.254,23059.0
2020-08-18 15:10:00,41.92,41.97,41.92,41.92,23137.0,36.254,36.2973,36.254,36.254,23137.0
2020-08-18 15:20:00,41.92,41.99,41.92,41.98,31454.0,36.254,36.3146,36.254,36.3059,31454.0
2020-08-18 15:30:00,41.98,42.01,41.94,41.96,52446.0,36.3059,36.3319,36.2713,36.2886,52446.0
2020-08-18 15:40:00,41.96,41.97,41.88,41.9,103603.0,36.2886,36.2973,36.2194,36.2367,103603.0
2020-08-18 15:50:00,41.9,42.0,41.9,41.98,269767.0,36.2367,36.3232,36.2367,36.3059,269767.0
2020-08-19 09:30:00,42.11,42.16,42.0,42.16,41291.0,36.4183,36.4616,36.3232,36.4616,41291.0
2020-08-19 09:40:00,42.15,42.17,42.07,42.16,25375.0,36.4529,36.4702,36.3837,36.4616,25375.0
2020-08-19 09:50:00,42.16,42.19,42.1,42.12,38767.0,36.4616,36.4875,36.4097,36.427,38767.0
2020-08-19 10:00:00,42.14,42.29,42.14,42.27,41899.0,36.4443,36.574,36.4443,36.5567,41899.0
2020-08-19 10:10:00,42.26,42.33,42.25,42.26,20869.0,36.5481,36.6086,36.5394,36.5481,20869.0
2020-08-19 10:20:00,42.26,42.34,42.26,42.31,22413.0,36.5481,36.6173,36.5481,36.5913,22413.0
2020-08-19 10:30:00,42.31,42.35,42.22,42.26,23366.0,36.5913,36.6259,36.5135,36.5481,23366.0
2020-08-19 10:40:00,42.25,42.27,42.2,42.23,26676.0,36.5394,36.5567,36.4962,36.5221,26676.0
2020-08-19 10:50:00,42.22,42.23,42.11,42.12,22800.0,36.5135,36.5221,36.4183,36.427,22800.0
2020-08-19 11:00:00,42.12,42.12,42.03,42.06,13839.0,36.427,36.427,36.3492,36.3751,13839.0
2020-08-19 11:10:00,42.06,42.07,42.03,42.03,19818.0,36.3751,36.3837,36.3492,36.3492,19818.0
2020-08-19 11:20:00,42.03,42.08,42.0,42.06,15363.0,36.3492,36.3924,36.3232,36.3751,15363.0
2020-08-19 11:30:00,42.06,42.17,42.06,42.17,32354.0,36.3751,36.4702,36.3751,36.4702,32354.0
2020-08-19 11:40:00,42.17,42.19,42.17,42.18,11149.0,36.4702,36.4875,36.4702,36.4789,11149.0
2020-08-19 11:50:00,42.19,42.23,42.17,42.23,36287.0,36.4875,36.5221,36.4702,36.5221,36287.0
2020-08-19 12:00:00,42.24,42.26,42.22,42.22,24560.0,36.5308,36.5481,36.5135,36.5135,24560.0
2020-08-19 12:10:00,42.24,42.24,42.17,42.17,40439.0,36.5308,36.5308,36.4702,36.4702,40439.0
2020-08-19 12:20:00,42.16,42.19,42.12,42.15,7465.0,36.4616,36.4875,36.427,36.4529,7465.0
2020-08-19 12:30:00,42.14,42.14,42.12,42.12,4088.0,36.4443,36.4443,36.427,36.427,4088.0
2020-08-19 12:40:00,42.11,42.13,42.1,42.12,12060.0,36.4183,36.4356,36.4097,36.427,12060.0
2020-08-19 12:50:00,42.12,42.18,42.12,42.18,13043.0,36.427,36.4789,36.427,36.4789,13043.0
2020-08-19 13:00:00,42.2,42.21,42.09,42.09,24338.0,36.4962,36.5048,36.401,36.401,24338.0
2020-08-19 13:10:00,42.09,42.14,42.08,42.12,11423.0,36.401,36.4443,36.3924,36.427,11423.0
2020-08-19 13:20:00,42.12,42.12,42.07,42.07,14489.0,36.427,36.427,36.3837,36.3837,14489.0
2020-08-19 13:30:00,42.07,42.1,42.07,42.07,13165.0,36.3837,36.4097,36.3837,36.3837,13165.0
2020-08-19 13:40:00,42.08,42.12,42.08,42.08,12356.0,36.3924,36.427,36.3924,36.3924,12356.0
2020-08-19 13:50:00,42.07,42.07,42.06,42.06,4424.0,36.3837,36.3837,36.3751,36.3751,4424.0
2020-08-19 14:00:00,42.07,42.16,42.06,42.09,19152.0,36.3837,36.4616,36.3751,36.401,19152.0
2020-08-19 14:10:00,42.08,42.08,41.97,41.97,33889.0,36.3924,36.3924,36.2973,36.2973,33889.0
2020-08-19 14:20:00,41.98,42.02,41.92,41.92,48063.0,36.3059,36.3405,36.254,36.254,48063.0
2020-08-19 14:30:00,41.94,41.99,41.92,41.97,20792.0,36.2713,36.3146,36.254,36.2973,20792.0
2020-08-19 14:40:00,41.98,42.01,41.94,41.99,11276.0,36.3059,36.3319,36.2713,36.3146,11276.0
2020-08-19 14:50:00,42.0,42.04,42.0,42.03,18014.0,36.3232,36.3578,36.3232,36.3492,18014.0
2020-08-19 15:00:00,42.02,42.04,41.99,42.01,20627.0,36.3405,36.3578,36.3146,36.3319,20627.0
2020-08-19 15:10:00,42.02,42.03,41.97,41.97,11625.0,36.3405,36.3492,36.2973,36.2973,11625.0
2020-08-19 15:20:00,41.97,41.98,41.93,41.96,24692.0,36.2973,36.3059,36.2627,36.2886,24692.0
2020-08-19 15:30:00,41.96,41.99,41.94,41.95,27656.0,36.2886,36.3146,36.2713,36.28,27656.0
2020-08-19 15:40:00,41.95,41.99,41.85,41.86,30684.0,36.28,36.3146,36.1935,36.2021,30684.0
2020-08-19 15:50:00,41.85,41.94,41.79,41.89,197323.0,36.1935,36.2713,36.1416,36.2281,197323.0
2020-08-20 09:30:00,41.8,42.04,41.74,41.87,81193.0,36.1502,36.3578,36.0984,36.2108,81193.0
2020-08-20 09:40:00,41.87,42.1,41.86,42.03,68287.0,36.2108,36.4097,36.2021,36.3492,68287.0
2020-08-20 09:50:00,42.03,42.15,42.03,42.09,47577.0,36.3492,36.4529,36.3492,36.401,47577.0
2020-08-20 10:00:00,42.09,42.15,42.02,42.15,45960.0,36.401,36.4529,36.3405,36.4529,45960.0
2020-08-20 10:10:00,42.16,42.33,42.16,42.33,78509.0,36.4616,36.6086,36.4616,36.6086,78509.0
2020-08-20 10:20:00,42.33,42.35,42.28,42.33,103518.0,36.6086,36.6259,36.5654,36.6086,103518.0
2020-08-20 10:30:00,42.33,42.36,42.23,42.23,30510.0,36.6086,36.6346,36.5221,36.5221,30510.0
2020-08-20 10:40:00,42.21,42.31,42.2,42.31,19434.0,36.5048,36.5913,36.4962,36.5913,19434.0
2020-08-20 10:50:00,42.32,42.37,42.28,42.28,19852.0,36.6,36.6432,36.5654,36.5654,19852.0
2020-08-20 11:00:00,42.29,42.31,42.25,42.27,15525.0,36.574,36.5913,36.5394,36.5567,15525.0
2020-08-20 11:10:00,42.26,42.31,42.21,42.21,38162.0,36.5481,36.5913,36.5048,36.5048,38162.0
2020-08-20 11:20:00,42.21,42.24,42.17,42.18,30840.0,36.5048,36.5308,36.4702,36.4789,30840.0
2020-08-20 11:30:00,42.17,42.31,42.17,42.31,13040.0,36.4702,36.5913,36.4702,36.5913,13040.0
2020-08-20 11:40:00,42.31,42.33,42.28,42.31,20344.0,36.5913,36.6086,36.5654,36.5913,20344.0
2020-08-20 11:50:00,42.33,42.35,42.28,42.31,19142.0,36.6086,36.6259,36.5654,36.5913,19142.0
2020-08-20 12:00:00,42.3,42.35,42.3,42.35,7634.0,36.5827,36.6259,36.5827,36.6259,7634.0
2020-08-20 12:10:00,42.35,42.38,42.29,42.29,21190.0,36.6259,36.6518,36.574,36.574,21190.0
2020-08-20 12:20:00,42.29,42.31,42.26,42.3,11437.0,36.574,36.5913,36.5481,36.5827,11437.0
2020-08-20 12:30:00,42.31,42.31,42.29,42.29,7732.0,36.5913,36.5913,36.574,36.574,7732.0
2020-08-20 12:40:00,42.29,42.29,42.27,42.28,8448.0,36.574,36.574,36.5567,36.5654,8448.0
2020-08-20 12:50:00,42.28,42.28,42.23,42.24,6769.0,36.5654,36.5654,36.5221,36.5308,6769.0
2020-08-20 13:00:00,42.25,42.26,42.24,42.24,11531.0,36.5394,36.5481,36.5308,36.5308,11531.0
2020-08-20 13:10:00,42.24,42.28,42.24,42.26,13836.0,36.5308,36.5654,36.5308,36.5481,13836.0
2020-08-20 13:20:00,42.26,42.26,42.19,42.19,9860.0,36.5481,36.5481,36.4875,36.4875,9860.0
2020-08-20 13:30:00,42.19,42.22,42.19,42.21,14240.0,36.4875,36.5135,36.4875,36.5048,14240.0
2020-08-20 13:40:00,42.22,42.24,42.21,42.24,5389.0,36.5135,36.5308,36.5048,36.5308,5389.0
2020-08-20 13:50:00,42.24,42.24,42.2,42.21,6400.0,36.5308,36.5308,36.4962,36.5048,6400.0
2020-08-20 14:00:00,42.21,42.21,42.17,42.19,11399.0,36.5048,36.5048,36.4702,36.4875,11399.0
2020-08-20 14:10:00,42.19,42.21,42.17,42.21,7890.0,36.4875,36.5048,36.4702,36.5048,7890.0
2020-08-20 14:20:00,42.21,42.26,42.2,42.24,38486.0,36.5048,36.5481,36.4962,36.5308,38486.0
2020-08-20 14:30:00,42.23,42.26,42.23,42.24,10267.0,36.5221,36.5481,36.5221,36.5308,10267.0
2020-08-20 14:40:00,42.23,42.33,42.22,42.33,21008.0,36.5221,36.6086,36.5135,36.6086,21008.0
2020-08-20 14:50:00,42.33,42.37,42.33,42.37,12119.0,36.6086,36.6432,36.6086,36.6432,12119.0
2020-08-20 15:00:00,42.37,42.42,42.37,42.4,25545.0,36.6432,36.6864,36.6432,36.6691,25545.0
2020-08-20 15:10:00,42.4,42.4,42.29,42.29,19892.0,36.6691,36.6691,36.574,36.574,19892.0
2020-08-20 15:20:00,42.29,42.29,42.21,42.23,18422.0,36.574,36.574,36.5048,36.5221,18422.0
2020-08-20 15:30:00,42.25,42.33,42.24,42.32,20906.0,36.5394,36.6086,36.5308,36.6,20906.0
2020-08-20 15:40:00,42.32,42.38,42.29,42.29,38659.0,36.6,36.6518,36.574,36.574,38659.0
2020-08-20 15:50:00,42.27,42.33,42.24,42.3,108363.0,36.5567,36.6086,36.5308,36.5827,108363.0
2020-08-21 09:30:00,42.05,42.19,41.81,41.85,79052.0,36.3665,36.4875,36.1589,36.1935,79052.0
2020-08-21 09:40:00,41.85,42.0,41.81,41.99,45518.0,36.1935,36.3232,36.1589,36.3146,45518.0
2020-08-21 09:50:00,41.99,41.99,41.92,41.95,25967.0,36.3146,36.3146,36.254,36.28,25967.0
2020-08-21 10:00:00,41.96,41.96,41.86,41.95,44377.0,36.2886,36.2886,36.2021,36.28,44377.0
2020-08-21 10:10:00,41.94,42.01,41.87,41.94,40643.0,36.2713,36.3319,36.2108,36.2713,40643.0
2020-08-21 10:20:00,41.94,41.95,41.9,41.95,30167.0,36.2713,36.28,36.2367,36.28,30167.0
2020-08-21 10:30:00,41.95,42.05,41.94,41.97,31378.0,36.28,36.3665,36.2713,36.2973,31378.0
2020-08-21 10:40:00,41.97,42.0,41.97,41.97,8801.0,36.2973,36.3232,36.2973,36.2973,8801.0
2020-08-21 10:50:00,41.98,41.99,41.9,41.93,30480.0,36.3059,36.3146,36.2367,36.2627,30480.0
2020-08-21 11:00:00,41.93,41.99,41.9,41.97,33432.0,36.2627,36.3146,36.2367,36.2973,33432.0
2020-08-21 11:10:00,41.99,41.99,41.91,41.92,29539.0,36.3146,36.3146,36.2454,36.254,29539.0
2020-08-21 11:20:00,41.92,41.99,41.92,41.94,16194.0,36.254,36.3146,36.254,36.2713,16194.0
2020-08-21 11:30:00,41.93,41.95,41.9,41.93,26613.0,36.2627,36.28,36.2367,36.2627,26613.0
2020-08-21 11:40:00,41.94,41.97,41.93,41.96,11842.0,36.2713,36.2973,36.2627,36.2886,11842.0
2020-08-21 11:50:00,41.95,41.99,41.95,41.96,11049.0,36.28,36.3146,36.28,36.2886,11049.0
2020-08-21 12:00:00,41.95,42.04,41.95,42.04,20214.0,36.28,36.3578,36.28,36.3578,20214.0
2020-08-21 12:10:00,42.04,42.09,42.04,42.08,15485.0,36.3578,36.401,36.3578,36.3924,15485.0
2020-08-21 12:20:00,42.07,42.08,42.04,42.04,8728.0,36.3837,36.3924,36.3578,36.3578,8728.0
2020-08-21 12:30:00,42.04,42.06,42.03,42.04,10445.0,36.3578,36.3751,36.3492,36.3578,10445.0
2020-08-21 12:40:00,42.04,42.06,42.03,42.05,8481.0,36.3578,36.3751,36.3492,36.3665,8481.0
2020-08-21 12:50:00,42.05,42.06,42.02,42.03,10926.0,36.3665,36.3751,36.3405,36.3492,10926.0
2020-08-21 13:00:00,42.04,42.05,42.0,42.03,25551.0,36.3578,36.3665,36.3232,36.3492,25551.0
2020-08-21 13:10:00,42.03,42.08,42.03,42.07,5276.0,36.3492,36.3924,36.3492,36.3837,5276.0
2020-08-21 13:20:00,42.06,42.06,42.04,42.05,7589.0,36.3751,36.3751,36.3578,36.3665,7589.0
2020-08-21 13:30:00,42.04,42.07,42.03,42.07,9208.0,36.3578,36.3837,36.3492,36.3837,9208.0
2020-08-21 13:40:00,42.07,42.12,42.07,42.12,20419.0,36.3837,36.427,36.3837,36.427,20419.0
2020-08-21 13:50:00,42.12,42.12,42.06,42.06,12382.0,36.427,36.427,36.3751,36.3751,12382.0
2020-08-21 14:00:00,42.07,42.1,42.06,42.1,7699.0,36.3837,36.4097,36.3751,36.4097,7699.0
2020-08-21 14:10:00,42.09,42.1,42.05,42.1,13884.0,36.401,36.4097,36.3665,36.4097,13884.0
2020-08-21 14:20:00,42.1,42.12,42.08,42.08,12422.0,36.4097,36.427,36.3924,36.3924,12422.0
2020-08-21 14:30:00,42.08,42.11,42.08,42.1,15448.0,36.3924,36.4183,36.3924,36.4097,15448.0
2020-08-21 14:40:00,42.1,42.1,42.07,42.07,25390.0,36.4097,36.4097,36.3837,36.3837,25390.0
2020-08-21 14:50:00,42.08,42.11,42.08,42.1,22948.0,36.3924,36.4183,36.3924,36.4097,22948.0
2020-08-21 15:00:00,42.1,42.16,42.1,42.16,14535.0,36.4097,36.4616,36.4097,36.4616,14535.0
2020-08-21 15:10:00,42.15,42.15,42.11,42.12,17362.0,36.4529,36.4529,36.4183,36.427,17362.0
2020-08-21 15:20:00,42.12,42.18,42.12,42.14,17297.0,36.427,36.4789,36.427,36.4443,17297.0
2020-08-21 15:30:00,42.14,42.21,42.13,42.21,24065.0,36.4443,36.5048,36.4356,36.5048,24065.0
2020-08-21 15:40:00,42.2,42.22,42.12,42.14,28729.0,36.4962,36.5135,36.427,36.4443,28729.0
2020-08-21 15:50:00,42.14,42.29,42.14,42.26,100616.0,36.4443,36.574,36.4443,36.5481,100616.0
2020-08-24 09:30:00,42.07,42.27,42.07,42.15,51123.0,36.3837,36.5567,36.3837,36.4529,51123.0
2020-08-24 09:40:00,42.14,42.26,42.13,42.23,24100.0,36.4443,36.5481,36.4356,36.5221,24100.0
2020-08-24 09:50:00,42.22,42.35,42.21,42.3,44347.0,36.5135,36.6259,36.5048,36.5827,44347.0
2020-08-24 10:00:00,42.3,42.35,42.27,42.29,44616.0,36.5827,36.6259,36.5567,36.574,44616.0
2020-08-24 10:10:00,42.3,42.34,42.26,42.29,30676.0,36.5827,36.6173,36.5481,36.574,30676.0
2020-08-24 10:20:00,42.29,42.35,42.27,42.27,24030.0,36.574,36.6259,36.5567,36.5567,24030.0
2020-08-24 10:30:00,42.27,42.38,42.26,42.38,32481.0,36.5567,36.6518,36.5481,36.6518,32481.0
2020-08-24 10:40:00,42.36,42.4,42.34,42.39,25313.0,36.6346,36.6691,36.6173,36.6605,25313.0
2020-08-24 10:50:00,42.4,42.44,42.37,42.42,22691.0,36.6691,36.7037,36.6432,36.6864,22691.0
2020-08-24 11:00:00,42.43,42.46,42.36,42.36,24398.0,36.6951,36.721,36.6346,36.6346,24398.0
2020-08-24 11:10:00,42.35,42.4,42.35,42.39,10594.0,36.6259,36.6691,36.6259,36.6605,10594.0
2020-08-24 11:20:00,42.39,42.4,42.33,42.35,20875.0,36.6605,36.6691,36.6086,36.6259,20875.0
2020-08-24 11:30:00,42.35,42.37,42.22,42.24,20723.0,36.6259,36.6432,36.5135,36.5308,20723.0
2020-08-24 11:40:00,42.24,42.24,42.21,42.21,32800.0,36.5308,36.5308,36.5048,36.5048,32800.0
2020-08-24 11:50:00,42.21,42.23,42.19,42.19,13282.0,36.5048,36.5221,36.4875,36.4875,13282.0
2020-08-24 12:00:00,42.19,42.2,42.17,42.19,12199.0,36.4875,36.4962,36.4702,36.4875,12199.0
2020-08-24 12:10:00,42.19,42.19,42.13,42.14,9327.0,36.4875,36.4875,36.4356,36.4443,9327.0
2020-08-24 12:20:00,42.15,42.15,42.1,42.11,21161.0,36.4529,36.4529,36.4097,36.4183,21161.0
2020-08-24 12:30:00,42.1,42.15,42.1,42.14,12010.0,36.4097,36.4529,36.4097,36.4443,12010.0
2020-08-24 12:40:00,42.14,42.15,42.13,42.15,6274.0,36.4443,36.4529,36.4356,36.4529,6274.0
2020-08-24 12:50:00,42.15,42.15,42.1,42.1,8271.0,36.4529,36.4529,36.4097,36.4097,8271.0
2020-08-24 13:00:00,42.11,42.15,42.11,42.13,24355.0,36.4183,36.4529,36.4183,36.4356,24355.0
2020-08-24 13:10:00,42.13,42.13,42.1,42.11,6608.0,36.4356,36.4356,36.4097,36.4183,6608.0
2020-08-24 13:20:00,42.12,42.14,42.1,42.12,10902.0,36.427,36.4443,36.4097,36.427,10902.0
2020-08-24 13:30:00,42.12,42.16,42.12,42.13,10427.0,36.427,36.4616,36.427,36.4356,10427.0
2020-08-24 13:40:00,42.13,42.13,42.06,42.09,21559.0,36.4356,36.4356,36.3751,36.401,21559.0
2020-08-24 13:50:00,42.08,42.13,42.06,42.11,25534.0,36.3924,36.4356,36.3751,36.4183,25534.0
2020-08-24 14:00:00,42.12,42.12,42.08,42.1,9027.0,36.427,36.427,36.3924,36.4097,9027.0
2020-08-24 14:10:00,42.1,42.11,42.08,42.08,8016.0,36.4097,36.4183,36.3924,36.3924,8016.0
2020-08-24 14:20:00,42.08,42.1,42.08,42.08,13625.0,36.3924,36.4097,36.3924,36.3924,13625.0
2020-08-24 14:30:00,42.08,42.09,42.03,42.03,43258.0,36.3924,36.401,36.3492,36.3492,43258.0
2020-08-24 14:40:00,42.03,42.03,42.01,42.01,32966.0,36.3492,36.3492,36.3319,36.3319,32966.0
2020-08-24 14:50:00,42.01,42.06,42.01,42.04,74823.0,36.3319,36.3751,36.3319,36.3578,74823.0
2020-08-24 15:00:00,42.04,42.08,42.03,42.06,41119.0,36.3578,36.3924,36.3492,36.3751,41119.0
2020-08-24 15:10:00,42.05,42.08,42.04,42.07,15708.0,36.3665,36.3924,36.3578,36.3837,15708.0
2020-08-24 15:20:00,42.07,42.08,42.05,42.07,44697.0,36.3837,36.3924,36.3665,36.3837,44697.0
2020-08-24 15:30:00,42.06,42.13,42.06,42.12,24893.0,36.3751,36.4356,36.3751,36.427,24893.0
2020-08-24 15:40:00,42.12,42.13,42.09,42.13,27840.0,36.427,36.4356,36.401,36.4356,27840.0
2020-08-24 15:50:00,42.14,42.19,42.08,42.19,80071.0,36.4443,36.4875,36.3924,36.4875,80071.0
2020-08-25 09:30:00,42.23,42.23,42.04,42.12,26201.0,36.5221,36.5221,36.3578,36.427,26201.0
2020-08-25 09:40:00,42.1,42.21,42.09,42.15,45749.0,36.4097,36.5048,36.401,36.4529,45749.0
2020-08-25 09:50:00,42.14,42.21,42.11,42.19,20505.0,36.4443,36.5048,36.4183,36.4875,20505.0
2020-08-25 10:00:00,42.17,42.17,42.05,42.07,27226.0,36.4702,36.4702,36.3665,36.3837,27226.0
2020-08-25 10:10:00,42.07,42.13,42.04,42.1,21578.0,36.3837,36.4356,36.3578,36.4097,21578.0
2020-08-25 10:20:00,42.09,42.09,42.03,42.05,18647.0,36.401,36.401,36.3492,36.3665,18647.0
2020-08-25 10:30:00,42.03,42.03,41.96,42.03,26724.0,36.3492,36.3492,36.2886,36.3492,26724.0
2020-08-25 10:40:00,42.01,42.04,41.95,41.96,26270.0,36.3319,36.3578,36.28,36.2886,26270.0
2020-08-25 10:50:00,41.94,41.96,41.93,41.95,14532.0,36.2713,36.2886,36.2627,36.28,14532.0
2020-08-25 11:00:00,41.95,41.95,41.9,41.94,19501.0,36.28,36.28,36.2367,36.2713,19501.0
2020-08-25 11:10:00,41.94,41.95,41.91,41.93,17930.0,36.2713,36.28,36.2454,36.2627,17930.0
2020-08-25 11:20:00,41.93,41.93,41.87,41.88,23752.0,36.2627,36.2627,36.2108,36.2194,23752.0
2020-08-25 11:30:00,41.88,41.9,41.85,41.85,30503.0,36.2194,36.2367,36.1935,36.1935,30503.0
2020-08-25 11:40:00,41.84,41.85,41.8,41.85,18491.0,36.1848,36.1935,36.1502,36.1935,18491.0
2020-08-25 11:50:00,41.86,41.92,41.85,41.89,17193.0,36.2021,36.254,36.1935,36.2281,17193.0
2020-08-25 12:00:00,41.89,41.92,41.88,41.91,6077.0,36.2281,36.254,36.2194,36.2454,6077.0
2020-08-25 12:10:00,41.91,41.91,41.85,41.86,11192.0,36.2454,36.2454,36.1935,36.2021,11192.0
2020-08-25 12:20:00,41.86,41.86,41.83,41.85,14275.0,36.2021,36.2021,36.1762,36.1935,14275.0
2020-08-25 12:30:00,41.86,41.93,41.86,41.93,7902.0,36.2021,36.2627,36.2021,36.2627,7902.0
2020-08-25 12:40:00,41.93,41.94,41.91,41.91,6477.0,36.2627,36.2713,36.2454,36.2454,6477.0
2020-08-25 12:50:00,41.9,41.9,41.85,41.86,6095.0,36.2367,36.2367,36.1935,36.2021,6095.0
2020-08-25 13:00:00,41.86,41.87,41.83,41.86,6787.0,36.2021,36.2108,36.1762,36.2021,6787.0
2020-08-25 13:10:00,41.85,41.87,41.83,41.83,15692.0,36.1935,36.2108,36.1762,36.1762,15692.0
2020-08-25 13:20:00,41.82,41.84,41.81,41.82,22059.0,36.1675,36.1848,36.1589,36.1675,22059.0
2020-08-25 13:30:00,41.81,41.82,41.78,41.79,34227.0,36.1589,36.1675,36.1329,36.1416,34227.0
2020-08-25 13:40:00,41.79,41.81,41.79,41.8,6196.0,36.1416,36.1589,36.1416,36.1502,6196.0
2020-08-25 13:50:00,41.8,41.83,41.79,41.82,16265.0,36.1502,36.1762,36.1416,36.1675,16265.0
2020-08-25 14:00:00,41.83,41.84,41.81,41.84,7603.0,36.1762,36.1848,36.1589,36.1848,7603.0
2020-08-25 14:10:00,41.84,41.85,41.8,41.83,24124.0,36.1848,36.1935,36.1502,36.1762,24124.0
2020-08-25 14:20:00,41.84,41.86,41.84,41.86,6342.0,36.1848,36.2021,36.1848,36.2021,6342.0
2020-08-25 14:30:00,41.87,41.89,41.86,41.87,27814.0,36.2108,36.2281,36.2021,36.2108,27814.0
2020-08-25 14:40:00,41.88,41.89,41.87,41.88,11988.0,36.2194,36.2281,36.2108,36.2194,11988.0
2020-08-25 14:50:00,41.88,41.93,41.88,41.91,16249.0,36.2194,36.2627,36.2194,36.2454,16249.0
2020-08-25 15:00:00,41.91,41.92,41.88,41.92,18725.0,36.2454,36.254,36.2194,36.254,18725.0
2020-08-25 15:10:00,41.92,41.96,41.92,41.94,31242.0,36.254,36.2886,36.254,36.2713,31242.0
2020-08-25 15:20:00,41.95,41.98,41.93,41.98,24998.0,36.28,36.3059,36.2627,36.3059,24998.0
2020-08-25 15:30:00,41.97,41.99,41.97,41.99,27209.0,36.2973,36.3146,36.2973,36.3146,27209.0
2020-08-25 15:40:00,41.98,41.98,41.94,41.96,31896.0,36.3059,36.3059,36.2713,36.2886,31896.0
2020-08-25 15:50:00,41.95,41.97,41.9,41.97,68321.0,36.28,36.2973,36.2367,36.2973,68321.0
2020-08-26 09:30:00,41.65,41.89,41.47,41.87,63249.0,36.0205,36.2281,35.8648,36.2108,63249.0
2020-08-26 09:40:00,41.87,41.9,41.78,41.85,29548.0,36.2108,36.2367,36.1329,36.1935,29548.0
2020-08-26 09:50:00,41.85,41.92,41.85,41.92,31633.0,36.1935,36.254,36.1935,36.254,31633.0
2020-08-26 10:00:00,41.92,41.94,41.85,41.87,29226.0,36.254,36.2713,36.1935,36.2108,29226.0
2020-08-26 10:10:00,41.87,41.87,41.81,41.84,23289.0,36.2108,36.2108,36.1589,36.1848,23289.0
2020-08-26 10:20:00,41.84,41.99,41.84,41.98,36339.0,36.1848,36.3146,36.1848,36.3059,36339.0
2020-08-26 10:30:00,41.98,42.05,41.98,42.03,32187.0,36.3059,36.3665,36.3059,36.3492,32187.0
2020-08-26 10:40:00,42.03,42.04,41.96,41.96,20192.0,36.3492,36.3578,36.2886,36.2886,20192.0
2020-08-26 10:50:00,41.97,42.0,41.91,41.91,25647.0,36.2973,36.3232,36.2454,36.2454,25647.0
2020-08-26 11:00:00,41.92,41.94,41.88,41.92,26617.0,36.254,36.2713,36.2194,36.254,26617.0
2020-08-26 11:10:00,41.91,41.95,41.88,41.88,13845.0,36.2454,36.28,36.2194,36.2194,13845.0
2020-08-26 11:20:00,41.88,41.92,41.87,41.88,22948.0,36.2194,36.254,36.2108,36.2194,22948.0
2020-08-26 11:30:00,41.88,41.99,41.88,41.96,28762.0,36.2194,36.3146,36.2194,36.2886,28762.0
2020-08-26 11:40:00,41.96,41.99,41.94,41.94,19123.0,36.2886,36.3146,36.2713,36.2713,19123.0
2020-08-26 11:50:00,41.94,41.94,41.86,41.86,15901.0,36.2713,36.2713,36.2021,36.2021,15901.0
2020-08-26 12:00:00,41.86,41.93,41.86,41.92,38290.0,36.2021,36.2627,36.2021,36.254,38290.0
2020-08-26 12:10:00,41.93,41.94,41.87,41.87,17155.0,36.2627,36.2713,36.2108,36.2108,17155.0
2020-08-26 12:20:00,41.87,41.92,41.87,41.88,17877.0,36.2108,36.254,36.2108,36.2194,17877.0
2020-08-26 12:30:00,41.88,41.91,41.83,41.9,29493.0,36.2194,36.2454,36.1762,36.2367,29493.0
2020-08-26 12:40:00,41.9,41.94,41.89,41.94,28016.0,36.2367,36.2713,36.2281,36.2713,28016.0
2020-08-26 12:50:00,41.95,41.97,41.92,41.93,18723.0,36.28,36.2973,36.254,36.2627,18723.0
2020-08-26 13:00:00,41.94,41.99,41.94,41.96,13584.0,36.2713,36.3146,36.2713,36.2886,13584.0
2020-08-26 13:10:00,41.96,41.99,41.9,41.98,18031.0,36.2886,36.3146,36.2367,36.3059,18031.0
2020-08-26 13:20:00,41.99,42.03,41.98,42.02,26047.0,36.3146,36.3492,36.3059,36.3405,26047.0
2020-08-26 13:30:00,42.01,42.06,42.01,42.05,23341.0,36.3319,36.3751,36.3319,36.3665,23341.0
2020-08-26 13:40:00,42.04,42.07,42.03,42.04,26513.0,36.3578,36.3837,36.3492,36.3578,26513.0
2020-08-26 13:50:00,42.05,42.07,42.05,42.06,11831.0,36.3665,36.3837,36.3665,36.3751,11831.0
2020-08-26 14:00:00,42.06,42.1,42.06,42.06,37789.0,36.3751,36.4097,36.3751,36.3751,37789.0
2020-08-26 14:10:00,42.06,42.06,42.02,42.06,27066.0,36.3751,36.3751,36.3405,36.3751,27066.0
2020-08-26 14:20:00,42.06,42.1,42.06,42.1,23848.0,36.3751,36.4097,36.3751,36.4097,23848.0
2020-08-26 14:30:00,42.1,42.1,42.06,42.08,32667.0,36.4097,36.4097,36.3751,36.3924,32667.0
2020-08-26 14:40:00,42.1,42.1,42.01,42.01,40554.0,36.4097,36.4097,36.3319,36.3319,40554.0
2020-08-26 14:50:00,42.01,42.07,42.0,42.07,24817.0,36.3319,36.3837,36.3232,36.3837,24817.0
2020-08-26 15:00:00,42.07,42.15,42.06,42.14,27668.0,36.3837,36.4529,36.3751,36.4443,27668.0
2020-08-26 15:10:00,42.13,42.17,42.13,42.17,29062.0,36.4356,36.4702,36.4356,36.4702,29062.0
2020-08-26 15:20:00,42.16,42.26,42.15,42.25,42813.0,36.4616,36.5481,36.4529,36.5394,42813.0
2020-08-26 15:30:00,42.26,42.26,42.22,42.24,49683.0,36.5481,36.5481,36.5135,36.5308,49683.0
2020-08-26 15:40:00,42.23,42.28,42.21,42.26,51237.0,36.5221,36.5654,36.5048,36.5481,51237.0
2020-08-26 15:50:00,42.25,42.26,42.17,42.24,103328.0,36.5394,36.5481,36.4702,36.5308,103328.0
2020-08-27 09:30:00,42.38,42.46,42.17,42.25,50192.0,36.6518,36.721,36.4702,36.5394,50192.0
2020-08-27 09:40:00,42.25,42.32,42.15,42.21,21767.0,36.5394,36.6,36.4529,36.5048,21767.0
2020-08-27 09:50:00,42.19,42.39,42.19,42.35,74507.0,36.4875,36.6605,36.4875,36.6259,74507.0
2020-08-27 10:00:00,42.36,42.36,42.15,42.18,102840.0,36.6346,36.6346,36.4529,36.4789,102840.0
2020-08-27 10:10:00,42.17,42.22,42.12,42.21,36152.0,36.4702,36.5135,36.427,36.5048,36152.0
2020-08-27 10:20:00,42.21,42.3,42.21,42.3,85237.0,36.5048,36.5827,36.5048,36.5827,85237.0
2020-08-27 10:30:00,42.33,42.34,42.22,42.26,24649.0,36.6086,36.6173,36.5135,36.5481,24649.0
2020-08-27 10:40:00,42.26,42.32,42.24,42.28,50469.0,36.5481,36.6,36.5308,36.5654,50469.0
2020-08-27 10:50:00,42.29,42.35,42.28,42.34,22607.0,36.574,36.6259,36.5654,36.6173,22607.0
2020-08-27 11:00:00,42.34,42.38,42.33,42.35,56593.0,36.6173,36.6518,36.6086,36.6259,56593.0
2020-08-27 11:10:00,42.35,42.35,42.24,42.24,42154.0,36.6259,36.6259,36.5308,36.5308,42154.0
2020-08-27 11:20:00,42.25,42.28,42.21,42.22,27334.0,36.5394,36.5654,36.5048,36.5135,27334.0
2020-08-27 11:30:00,42.22,42.24,42.19,42.22,16771.0,36.5135,36.5308,36.4875,36.5135,16771.0
2020-08-27 11:40:00,42.23,42.27,42.22,42.26,15581.0,36.5221,36.5567,36.5135,36.5481,15581.0
2020-08-27 11:50:00,42.26,42.27,42.18,42.18,21013.0,36.5481,36.5567,36.4789,36.4789,21013.0
2020-08-27 12:00:00,42.17,42.17,42.08,42.08,31016.0,36.4702,36.4702,36.3924,36.3924,31016.0
2020-08-27 12:10:00,42.06,42.09,42.03,42.09,23797.0,36.3751,36.401,36.3492,36.401,23797.0
2020-08-27 12:20:00,42.1,42.12,42.08,42.08,16577.0,36.4097,36.427,36.3924,36.3924,16577.0
2020-08-27 12:30:00,42.08,42.1,42.06,42.08,26308.0,36.3924,36.4097,36.3751,36.3924,26308.0
2020-08-27 12:40:00,42.1,42.1,42.03,42.05,26790.0,36.4097,36.4097,36.3492,36.3665,26790.0
2020-08-27 12:50:00,42.06,42.12,42.05,42.1,43517.0,36.3751,36.427,36.3665,36.4097,43517.0
2020-08-27 13:00:00,42.1,42.19,42.08,42.19,22672.0,36.4097,36.4875,36.3924,36.4875,22672.0
2020-08-27 13:10:00,42.19,42.28,42.19,42.28,17456.0,36.4875,36.5654,36.4875,36.5654,17456.0
2020-08-27 13:20:00,42.29,42.29,42.26,42.28,15836.0,36.574,36.574,36.5481,36.5654,15836.0
2020-08-27 13:30:00,42.27,42.28,42.21,42.21,32561.0,36.5567,36.5654,36.5048,36.5048,32561.0
2020-08-27 13:40:00,42.2,42.22,42.19,42.22,11648.0,36.4962,36.5135,36.4875,36.5135,11648.0
2020-08-27 13:50:00,42.22,42.26,42.18,42.26,19897.0,36.5135,36.5481,36.4789,36.5481,19897.0
2020-08-27 14:00:00,42.26,42.34,42.26,42.33,17885.0,36.5481,36.6173,36.5481,36.6086,17885.0
2020-08-27 14:10:00,42.34,42.4,42.34,42.35,25702.0,36.6173,36.6691,36.6173,36.6259,25702.0
2020-08-27 14:20:00,42.35,42.37,42.33,42.36,21773.0,36.6259,36.6432,36.6086,36.6346,21773.0
2020-08-27 14:30:00,42.36,42.36,42.28,42.3,63484.0,36.6346,36.6346,36.5654,36.5827,63484.0
2020-08-27 14:40:00,42.29,42.37,42.29,42.31,22177.0,36.574,36.6432,36.574,36.5913,22177.0
2020-08-27 14:50:00,42.32,42.35,42.3,42.35,10668.0,36.6,36.6259,36.5827,36.6259,10668.0
2020-08-27 15:00:00,42.35,42.37,42.31,42.34,23290.0,36.6259,36.6432,36.5913,36.6173,23290.0
2020-08-27 15:10:00,42.34,42.35,42.3,42.35,31751.0,36.6173,36.6259,36.5827,36.6259,31751.0
2020-08-27 15:20:00,42.35,42.38,42.33,42.33,32204.0,36.6259,36.6518,36.6086,36.6086,32204.0
2020-08-27 15:30:00,42.34,42.41,42.34,42.39,69537.0,36.6173,36.6778,36.6173,36.6605,69537.0
2020-08-27 15:40:00,42.38,42.4,42.35,42.39,37109.0,36.6518,36.6691,36.6259,36.6605,37109.0
2020-08-27 15:50:00,42.36,42.43,42.29,42.29,189591.0,36.6346,36.6951,36.574,36.574,189591.0
2020-08-28 09:30:00,42.15,42.25,42.09,42.18,52636.0,36.4529,36.5394,36.401,36.4789,52636.0
2020-08-28 09:40:00,42.18,42.2,42.1,42.17,26552.0,36.4789,36.4962,36.4097,36.4702,26552.0
2020-08-28 09:50:00,42.15,42.29,42.15,42.25,29953.0,36.4529,36.574,36.4529,36.5394,29953.0
2020-08-28 10:00:00,42.24,42.24,42.15,42.15,18646.0,36.5308,36.5308,36.4529,36.4529,18646.0
2020-08-28 10:10:00,42.15,42.21,42.15,42.21,12312.0,36.4529,36.5048,36.4529,36.5048,12312.0
2020-08-28 10:20:00,42.2,42.23,42.19,42.19,32806.0,36.4962,36.5221,36.4875,36.4875,32806.0
2020-08-28 10:30:00,42.18,42.2,42.06,42.08,29115.0,36.4789,36.4962,36.3751,36.3924,29115.0
2020-08-28 10:40:00,42.08,42.13,42.04,42.08,25122.0,36.3924,36.4356,36.3578,36.3924,25122.0
2020-08-28 10:50:00,42.08,42.1,42.04,42.09,24839.0,36.3924,36.4097,36.3578,36.401,24839.0
2020-08-28 11:00:00,42.1,42.16,42.09,42.15,23725.0,36.4097,36.4616,36.401,36.4529,23725.0
2020-08-28 11:10:00,42.14,42.15,42.09,42.1,16956.0,36.4443,36.4529,36.401,36.4097,16956.0
2020-08-28 11:20:00,42.1,42.13,42.1,42.13,19594.0,36.4097,36.4356,36.4097,36.4356,19594.0
2020-08-28 11:30:00,42.13,42.13,42.06,42.1,46456.0,36.4356,36.4356,36.3751,36.4097,46456.0
2020-08-28 11:40:00,42.1,42.17,42.1,42.17,19413.0,36.4097,36.4702,36.4097,36.4702,19413.0
2020-08-28 11:50:00,42.17,42.19,42.15,42.17,14051.0,36.4702,36.4875,36.4529,36.4702,14051.0
2020-08-28 12:00:00,42.16,42.17,42.14,42.14,11624.0,36.4616,36.4702,36.4443,36.4443,11624.0
2020-08-28 12:10:00,42.14,42.14,42.1,42.1,35610.0,36.4443,36.4443,36.4097,36.4097,35610.0
2020-08-28 12:20:00,42.08,42.08,42.04,42.08,21095.0,36.3924,36.3924,36.3578,36.3924,21095.0
2020-08-28 12:30:00,42.08,42.08,42.01,42.01,17971.0,36.3924,36.3924,36.3319,36.3319,17971.0
2020-08-28 12:40:00,42.01,42.06,42.01,42.06,18757.0,36.3319,36.3751,36.3319,36.3751,18757.0
2020-08-28 12:50:00,42.05,42.06,42.04,42.04,9902.0,36.3665,36.3751,36.3578,36.3578,9902.0
2020-08-28 13:00:00,42.05,42.05,42.03,42.03,15263.0,36.3665,36.3665,36.3492,36.3492,15263.0
2020-08-28 13:10:00,42.03,42.07,42.03,42.07,17662.0,36.3492,36.3837,36.3492,36.3837,17662.0
2020-08-28 13:20:00,42.06,42.06,42.01,42.02,11202.0,36.3751,36.3751,36.3319,36.3405,11202.0
2020-08-28 13:30:00,42.02,42.04,42.01,42.02,13301.0,36.3405,36.3578,36.3319,36.3405,13301.0
2020-08-28 13:40:00,42.03,42.03,42.01,42.01,29158.0,36.3492,36.3492,36.3319,36.3319,29158.0
2020-08-28 13:50:00,42.02,42.06,42.02,42.05,18248.0,36.3405,36.3751,36.3405,36.3665,18248.0
2020-08-28 14:00:00,42.06,42.09,42.04,42.08,12767.0,36.3751,36.401,36.3578,36.3924,12767.0
2020-08-28 14:10:00,42.08,42.08,42.03,42.05,47358.0,36.3924,36.3924,36.3492,36.3665,47358.0
2020-08-28 14:20:00,42.05,42.06,42.01,42.01,30530.0,36.3665,36.3751,36.3319,36.3319,30530.0
2020-08-28 14:30:00,42.01,42.03,42.0,42.01,56972.0,36.3319,36.3492,36.3232,36.3319,56972.0
2020-08-28 14:40:00,42.01,42.04,42.0,42.03,26469.0,36.3319,36.3578,36.3232,36.3492,26469.0
2020-08-28 14:50:00,42.03,42.06,42.03,42.06,26474.0,36.3492,36.3751,36.3492,36.3751,26474.0
2020-08-28 15:00:00,42.06,42.08,42.05,42.08,18629.0,36.3751,36.3924,36.3665,36.3924,18629.0
2020-08-28 15:10:00,42.08,42.13,42.08,42.13,15408.0,36.3924,36.4356,36.3924,36.4356,15408.0
2020-08-28 15:20:00,42.13,42.14,42.11,42.12,27803.0,36.4356,36.4443,36.4183,36.427,27803.0
2020-08-28 15:30:00,42.12,42.13,42.1,42.13,40755.0,36.427,36.4356,36.4097,36.4356,40755.0
2020-08-28 15:40:00,42.13,42.13,42.12,42.12,32454.0,36.4356,36.4356,36.427,36.427,32454.0
2020-08-28 15:50:00,42.12,42.2,42.09,42.19,94188.0,36.427,36.4962,36.401,36.4875,94188.0
2020-08-31 09:30:00,42.14,42.17,41.99,42.17,53072.0,36.4443,36.4702,36.3146,36.4702,53072.0
2020-08-31 09:40:00,42.17,42.27,42.17,42.17,50812.0,36.4702,36.5567,36.4702,36.4702,50812.0
2020-08-31 09:50:00,42.17,42.21,42.12,42.16,47929.0,36.4702,36.5048,36.427,36.4616,47929.0
2020-08-31 10:00:00,42.17,42.21,42.15,42.16,38216.0,36.4702,36.5048,36.4529,36.4616,38216.0
2020-08-31 10:10:00,42.15,42.16,42.06,42.1,56350.0,36.4529,36.4616,36.3751,36.4097,56350.0
2020-08-31 10:20:00,42.1,42.14,42.01,42.12,46776.0,36.4097,36.4443,36.3319,36.427,46776.0
2020-08-31 10:30:00,42.12,42.2,42.12,42.18,29624.0,36.427,36.4962,36.427,36.4789,29624.0
2020-08-31 10:40:00,42.17,42.17,42.1,42.13,26237.0,36.4702,36.4702,36.4097,36.4356,26237.0
2020-08-31 10:50:00,42.14,42.14,42.09,42.1,24705.0,36.4443,36.4443,36.401,36.4097,24705.0
2020-08-31 11:00:00,42.1,42.15,42.09,42.1,40114.0,36.4097,36.4529,36.401,36.4097,40114.0
2020-08-31 11:10:00,42.1,42.19,42.09,42.09,46675.0,36.4097,36.4875,36.401,36.401,46675.0
2020-08-31 11:20:00,42.1,42.1,42.03,42.04,27613.0,36.4097,36.4097,36.3492,36.3578,27613.0
2020-08-31 11:30:00,42.04,42.08,42.03,42.07,13200.0,36.3578,36.3924,36.3492,36.3837,13200.0
2020-08-31 11:40:00,42.08,42.09,42.06,42.08,10412.0,36.3924,36.401,36.3751,36.3924,10412.0
2020-08-31 11:50:00,42.08,42.09,42.01,42.02,27413.0,36.3924,36.401,36.3319,36.3405,27413.0
2020-08-31 12:00:00,42.02,42.06,42.01,42.03,19188.0,36.3405,36.3751,36.3319,36.3492,19188.0
2020-08-31 12:10:00,42.04,42.08,42.04,42.06,31336.0,36.3578,36.3924,36.3578,36.3751,31336.0
2020-08-31 12:20:00,42.05,42.06,42.03,42.06,16742.0,36.3665,36.3751,36.3492,36.3751,16742.0
2020-08-31 12:30:00,42.05,42.05,42.01,42.01,17844.0,36.3665,36.3665,36.3319,36.3319,17844.0
2020-08-31 12:40:00,42.01,42.01,41.97,41.97,23525.0,36.3319,36.3319,36.2973,36.2973,23525.0
2020-08-31 12:50:00,41.97,42.02,41.97,42.02,23749.0,36.2973,36.3405,36.2973,36.3405,23749.0
2020-08-31 13:00:00,42.01,42.04,41.97,41.97,33504.0,36.3319,36.3578,36.2973,36.2973,33504.0
2020-08-31 13:10:00,41.97,42.0,41.97,41.99,10500.0,36.2973,36.3232,36.2973,36.3146,10500.0
2020-08-31 13:20:00,41.98,41.99,41.97,41.97,12934.0,36.3059,36.3146,36.2973,36.2973,12934.0
2020-08-31 13:30:00,41.97,42.01,41.95,42.01,16140.0,36.2973,36.3319,36.28,36.3319,16140.0
2020-08-31 13:40:00,42.01,42.04,42.01,42.04,16778.0,36.3319,36.3578,36.3319,36.3578,16778.0
2020-08-31 13:50:00,42.03,42.04,42.01,42.01,16460.0,36.3492,36.3578,36.3319,36.3319,16460.0
2020-08-31 14:00:00,42.01,42.01,41.97,41.99,33952.0,36.3319,36.3319,36.2973,36.3146,33952.0
2020-08-31 14:10:00,41.99,42.01,41.99,41.99,9245.0,36.3146,36.3319,36.3146,36.3146,9245.0
2020-08-31 14:20:00,42.0,42.01,41.97,41.97,11375.0,36.3232,36.3319,36.2973,36.2973,11375.0
2020-08-31 14:30:00,41.97,42.02,41.94,42.02,27204.0,36.2973,36.3405,36.2713,36.3405,27204.0
2020-08-31 14:40:00,42.01,42.06,42.01,42.03,21556.0,36.3319,36.3751,36.3319,36.3492,21556.0
2020-08-31 14:50:00,42.03,42.07,42.03,42.07,20535.0,36.3492,36.3837,36.3492,36.3837,20535.0
2020-08-31 15:00:00,42.06,42.13,42.06,42.13,20375.0,36.3751,36.4356,36.3751,36.4356,20375.0
2020-08-31 15:10:00,42.13,42.13,42.09,42.09,21996.0,36.4356,36.4356,36.401,36.401,21996.0
2020-08-31 15:20:00,42.08,42.1,42.06,42.1,37850.0,36.3924,36.4097,36.3751,36.4097,37850.0
2020-08-31 15:30:00,42.1,42.17,42.1,42.17,30942.0,36.4097,36.4702,36.4097,36.4702,30942.0
2020-08-31 15:40:00,42.17,42.22,42.12,42.22,41667.0,36.4702,36.5135,36.427,36.5135,41667.0
2020-08-31 15:50:00,42.22,42.35,42.21,42.24,170111.0,36.5135,36.6259,36.5048,36.5308,170111.0
2020-09-01 09:30:00,42.0,42.03,41.72,41.81,143526.0,36.3232,36.3492,36.0811,36.1589,143526.0
2020-09-01 09:40:00,41.8,41.8,41.58,41.69,94271.0,36.1502,36.1502,35.96,36.0551,94271.0
2020-09-01 09:50:00,41.67,41.73,41.52,41.55,49062.0,36.0378,36.0897,35.9081,35.934,49062.0
2020-09-01 10:00:00,41.56,41.61,41.51,41.51,58756.0,35.9427,35.9859,35.8994,35.8994,58756.0
2020-09-01 10:10:00,41.51,41.57,41.51,41.52,73915.0,35.8994,35.9513,35.8994,35.9081,73915.0
2020-09-01 10:20:00,41.52,41.6,41.51,41.58,61785.0,35.9081,35.9773,35.8994,35.96,61785.0
2020-09-01 10:30:00,41.58,41.66,41.54,41.65,25095.0,35.96,36.0292,35.9254,36.0205,25095.0
2020-09-01 10:40:00,41.65,41.71,41.62,41.67,52509.0,36.0205,36.0724,35.9946,36.0378,52509.0
2020-09-01 10:50:00,41.66,41.66,41.56,41.61,32657.0,36.0292,36.0292,35.9427,35.9859,32657.0
2020-09-01 11:00:00,41.62,41.67,41.58,41.66,26335.0,35.9946,36.0378,35.96,36.0292,26335.0
2020-09-01 11:10:00,41.66,41.71,41.65,41.65,24262.0,36.0292,36.0724,36.0205,36.0205,24262.0
2020-09-01 11:20:00,41.65,41.76,41.63,41.74,26751.0,36.0205,36.1156,36.0032,36.0984,26751.0
2020-09-01 11:30:00,41.75,41.85,41.74,41.83,44722.0,36.107,36.1935,36.0984,36.1762,44722.0
2020-09-01 11:40:00,41.83,41.87,41.82,41.87,20040.0,36.1762,36.2108,36.1675,36.2108,20040.0
2020-09-01 11:50:00,41.87,41.95,41.86,41.91,33873.0,36.2108,36.28,36.2021,36.2454,33873.0
2020-09-01 12:00:00,41.91,41.96,41.9,41.95,47861.0,36.2454,36.2886,36.2367,36.28,47861.0
2020-09-01 12:10:00,41.94,41.94,41.82,41.83,26199.0,36.2713,36.2713,36.1675,36.1762,26199.0
2020-09-01 12:20:00,41.82,41.87,41.82,41.83,10686.0,36.1675,36.2108,36.1675,36.1762,10686.0
2020-09-01 12:30:00,41.83,41.83,41.79,41.8,7311.0,36.1762,36.1762,36.1416,36.1502,7311.0
2020-09-01 12:40:00,41.79,41.82,41.76,41.76,21828.0,36.1416,36.1675,36.1156,36.1156,21828.0
2020-09-01 12:50:00,41.76,41.82,41.76,41.82,22873.0,36.1156,36.1675,36.1156,36.1675,22873.0
2020-09-01 13:00:00,41.82,41.84,41.81,41.81,12203.0,36.1675,36.1848,36.1589,36.1589,12203.0
2020-09-01 13:10:00,41.81,41.84,41.8,41.83,11772.0,36.1589,36.1848,36.1502,36.1762,11772.0
2020-09-01 13:20:00,41.82,41.82,41.78,41.78,9776.0,36.1675,36.1675,36.1329,36.1329,9776.0
2020-09-01 13:30:00,41.78,41.8,41.76,41.78,9742.0,36.1329,36.1502,36.1156,36.1329,9742.0
2020-09-01 13:40:00,41.77,41.83,41.76,41.83,18787.0,36.1243,36.1762,36.1156,36.1762,18787.0
2020-09-01 13:50:00,41.83,41.83,41.79,41.79,9870.0,36.1762,36.1762,36.1416,36.1416,9870.0
2020-09-01 14:00:00,41.8,41.86,41.79,41.83,13577.0,36.1502,36.2021,36.1416,36.1762,13577.0
2020-09-01 14:10:00,41.82,41.83,41.76,41.77,10771.0,36.1675,36.1762,36.1156,36.1243,10771.0
2020-09-01 14:20:00,41.76,41.8,41.74,41.8,15877.0,36.1156,36.1502,36.0984,36.1502,15877.0
2020-09-01 14:30:00,41.8,41.8,41.73,41.78,21115.0,36.1502,36.1502,36.0897,36.1329,21115.0
2020-09-01 14:40:00,41.78,41.88,41.78,41.87,21250.0,36.1329,36.2194,36.1329,36.2108,21250.0
2020-09-01 14:50:00,41.86,41.88,41.84,41.87,31996.0,36.2021,36.2194,36.1848,36.2108,31996.0
2020-09-01 15:00:00,41.88,41.89,41.81,41.82,40914.0,36.2194,36.2281,36.1589,36.1675,40914.0
2020-09-01 15:10:00,41.83,41.84,41.76,41.83,26646.0,36.1762,36.1848,36.1156,36.1762,26646.0
2020-09-01 15:20:00,41.83,41.88,41.83,41.87,24052.0,36.1762,36.2194,36.1762,36.2108,24052.0
2020-09-01 15:30:00,41.88,41.97,41.88,41.94,28851.0,36.2194,36.2973,36.2194,36.2713,28851.0
2020-09-01 15:40:00,41.94,42.03,41.94,42.01,41999.0,36.2713,36.3492,36.2713,36.3319,41999.0
2020-09-01 15:50:00,42.0,42.06,41.91,42.04,166545.0,36.3232,36.3751,36.2454,36.3578,166545.0
2020-09-02 09:30:00,42.04,42.49,42.04,42.48,161542.0,36.3578,36.747,36.3578,36.7383,161542.0
2020-09-02 09:40:00,42.48,42.52,42.39,42.47,124394.0,36.7383,36.7729,36.6605,36.7297,124394.0
2020-09-02 09:50:00,42.47,42.68,42.42,42.67,160122.0,36.7297,36.9113,36.6864,36.9027,160122.0
2020-09-02 10:00:00,42.67,42.67,42.31,42.36,98211.0,36.9027,36.9027,36.5913,36.6346,98211.0
2020-09-02 10:10:00,42.37,42.38,42.24,42.27,86532.0,36.6432,36.6518,36.5308,36.5567,86532.0
2020-09-02 10:20:00,42.26,42.4,42.22,42.25,64613.0,36.5481,36.6691,36.5135,36.5394,64613.0
2020-09-02 10:30:00,42.25,42.37,42.25,42.31,31934.0,36.5394,36.6432,36.5394,36.5913,31934.0
2020-09-02 10:40:00,42.33,42.41,42.32,42.34,37097.0,36.6086,36.6778,36.6,36.6173,37097.0
2020-09-02 10:50:00,42.35,42.47,42.35,42.42,39514.0,36.6259,36.7297,36.6259,36.6864,39514.0
2020-09-02 11:00:00,42.43,42.52,42.43,42.47,47279.0,36.6951,36.7729,36.6951,36.7297,47279.0
2020-09-02 11:10:00,42.47,42.56,42.44,42.44,39933.0,36.7297,36.8075,36.7037,36.7037,39933.0
2020-09-02 11:20:00,42.44,42.52,42.42,42.46,53825.0,36.7037,36.7729,36.6864,36.721,53825.0
2020-09-02 11:30:00,42.46,42.5,42.38,42.43,69038.0,36.721,36.7556,36.6518,36.6951,69038.0
2020-09-02 11:40:00,42.43,42.51,42.37,42.51,53729.0,36.6951,36.7643,36.6432,36.7643,53729.0
2020-09-02 11:50:00,42.5,42.5,42.45,42.47,29957.0,36.7556,36.7556,36.7124,36.7297,29957.0
2020-09-02 12:00:00,42.46,42.49,42.38,42.41,36414.0,36.721,36.747,36.6518,36.6778,36414.0
2020-09-02 12:10:00,42.41,42.43,42.37,42.4,21320.0,36.6778,36.6951,36.6432,36.6691,21320.0
2020-09-02 12:20:00,42.4,42.4,42.34,42.36,25666.0,36.6691,36.6691,36.6173,36.6346,25666.0
2020-09-02 12:30:00,42.37,42.41,42.36,42.41,14010.0,36.6432,36.6778,36.6346,36.6778,14010.0
2020-09-02 12:40:00,42.42,42.43,42.35,42.35,15203.0,36.6864,36.6951,36.6259,36.6259,15203.0
2020-09-02 12:50:00,42.34,42.34,42.22,42.23,46032.0,36.6173,36.6173,36.5135,36.5221,46032.0
2020-09-02 13:00:00,42.23,42.31,42.21,42.3,25448.0,36.5221,36.5913,36.5048,36.5827,25448.0
2020-09-02 13:10:00,42.3,42.32,42.28,42.3,52177.0,36.5827,36.6,36.5654,36.5827,52177.0
2020-09-02 13:20:00,42.29,42.31,42.28,42.29,27490.0,36.574,36.5913,36.5654,36.574,27490.0
2020-09-02 13:30:00,42.28,42.31,42.27,42.29,31424.0,36.5654,36.5913,36.5567,36.574,31424.0
2020-09-02 13:40:00,42.31,42.31,42.27,42.3,23062.0,36.5913,36.5913,36.5567,36.5827,23062.0
2020-09-02 13:50:00,42.29,42.31,42.28,42.28,31858.0,36.574,36.5913,36.5654,36.5654,31858.0
2020-09-02 14:00:00,42.28,42.28,42.23,42.26,40052.0,36.5654,36.5654,36.5221,36.5481,40052.0
2020-09-02 14:10:00,42.26,42.28,42.21,42.28,24826.0,36.5481,36.5654,36.5048,36.5654,24826.0
2020-09-02 14:20:00,42.28,42.3,42.28,42.28,34380.0,36.5654,36.5827,36.5654,36.5654,34380.0
2020-09-02 14:30:00,42.28,42.28,42.22,42.24,33308.0,36.5654,36.5654,36.5135,36.5308,33308.0
2020-09-02 14:40:00,42.24,42.27,42.22,42.27,27576.0,36.5308,36.5567,36.5135,36.5567,27576.0
2020-09-02 14:50:00,42.28,42.36,42.28,42.36,20962.0,36.5654,36.6346,36.5654,36.6346,20962.0
2020-09-02 15:00:00,42.36,42.4,42.34,42.4,30861.0,36.6346,36.6691,36.6173,36.6691,30861.0
2020-09-02 15:10:00,42.39,42.48,42.38,42.47,51977.0,36.6605,36.7383,36.6518,36.7297,51977.0
2020-09-02 15:20:00,42.47,42.54,42.47,42.53,47019.0,36.7297,36.7902,36.7297,36.7816,47019.0
2020-09-02 15:30:00,42.53,42.58,42.51,42.58,64527.0,36.7816,36.8248,36.7643,36.8248,64527.0
2020-09-02 15:40:00,42.58,42.6,42.56,42.59,66959.0,36.8248,36.8421,36.8075,36.8335,66959.0
2020-09-02 15:50:00,42.59,42.59,42.4,42.4,237321.0,36.8335,36.8335,36.6691,36.6691,237321.0
2020-09-03 09:30:00,41.79,41.81,41.1,41.24,212606.0,36.1416,36.1589,35.5449,35.6659,212606.0
2020-09-03 09:40:00,41.24,41.47,41.22,41.47,103593.0,35.6659,35.8648,35.6486,35.8648,103593.0
2020-09-03 09:50:00,41.45,41.62,41.35,41.6,88889.0,35.8475,35.9946,35.7611,35.9773,88889.0
2020-09-03 10:00:00,41.6,41.61,41.39,41.41,104646.0,35.9773,35.9859,35.7957,35.813,104646.0
2020-09-03 10:10:00,41.41,41.54,41.41,41.54,54525.0,35.813,35.9254,35.813,35.9254,54525.0
2020-09-03 10:20:00,41.54,41.56,41.19,41.27,130509.0,35.9254,35.9427,35.6227,35.6919,130509.0
2020-09-03 10:30:00,41.28,41.38,41.23,41.28,82423.0,35.7005,35.787,35.6573,35.7005,82423.0
2020-09-03 10:40:00,41.29,41.34,41.24,41.24,68110.0,35.7092,35.7524,35.6659,35.6659,68110.0
2020-09-03 10:50:00,41.24,41.29,41.21,41.22,55709.0,35.6659,35.7092,35.64,35.6486,55709.0
2020-09-03 11:00:00,41.22,41.22,41.03,41.07,98959.0,35.6486,35.6486,35.4843,35.5189,98959.0
2020-09-03 11:10:00,41.08,41.15,40.84,40.85,163444.0,35.5276,35.5881,35.32,35.3286,163444.0
2020-09-03 11:20:00,40.85,41.06,40.81,41.06,133691.0,35.3286,35.5103,35.2941,35.5103,133691.0
2020-09-03 11:30:00,41.06,41.16,40.98,41.14,73431.0,35.5103,35.5967,35.4411,35.5794,73431.0
2020-09-03 11:40:00,41.14,41.25,41.13,41.2,78421.0,35.5794,35.6746,35.5708,35.6313,78421.0
2020-09-03 11:50:00,41.21,41.27,41.05,41.1,49139.0,35.64,35.6919,35.5016,35.5449,49139.0
2020-09-03 12:00:00,41.1,41.18,40.99,41.18,52137.0,35.5449,35.614,35.4497,35.614,52137.0
2020-09-03 12:10:00,41.19,41.33,41.19,41.24,68473.0,35.6227,35.7438,35.6227,35.6659,68473.0
2020-09-03 12:20:00,41.23,41.23,41.12,41.12,53262.0,35.6573,35.6573,35.5622,35.5622,53262.0
2020-09-03 12:30:00,41.11,41.16,41.03,41.13,51806.0,35.5535,35.5967,35.4843,35.5708,51806.0
2020-09-03 12:40:00,41.13,41.14,41.01,41.02,56140.0,35.5708,35.5794,35.467,35.4757,56140.0
2020-09-03 12:50:00,41.02,41.1,41.01,41.01,43730.0,35.4757,35.5449,35.467,35.467,43730.0
2020-09-03 13:00:00,41.01,41.01,40.87,41.0,82163.0,35.467,35.467,35.3459,35.4584,82163.0
2020-09-03 13:10:00,40.99,41.13,40.99,41.04,65318.0,35.4497,35.5708,35.4497,35.493,65318.0
2020-09-03 13:20:00,41.05,41.17,41.01,41.16,90360.0,35.5016,35.6054,35.467,35.5967,90360.0
2020-09-03 13:30:00,41.16,41.16,40.93,40.93,53766.0,35.5967,35.5967,35.3978,35.3978,53766.0
2020-09-03 13:40:00,40.94,40.96,40.86,40.86,38667.0,35.4065,35.4238,35.3373,35.3373,38667.0
2020-09-03 13:50:00,40.86,40.94,40.86,40.9,27572.0,35.3373,35.4065,35.3373,35.3719,27572.0
2020-09-03 14:00:00,40.89,40.99,40.88,40.99,46920.0,35.3632,35.4497,35.3546,35.4497,46920.0
2020-09-03 14:10:00,40.98,41.04,40.83,40.83,81312.0,35.4411,35.493,35.3113,35.3113,81312.0
2020-09-03 14:20:00,40.84,40.93,40.82,40.92,39303.0,35.32,35.3978,35.3027,35.3892,39303.0
2020-09-03 14:30:00,40.91,41.09,40.91,41.03,38137.0,35.3805,35.5362,35.3805,35.4843,38137.0
2020-09-03 14:40:00,41.03,41.05,40.91,40.92,41560.0,35.4843,35.5016,35.3805,35.3892,41560.0
2020-09-03 14:50:00,40.92,40.94,40.81,40.81,56406.0,35.3892,35.4065,35.2941,35.2941,56406.0
2020-09-03 15:00:00,40.81,40.91,40.77,40.87,57944.0,35.2941,35.3805,35.2595,35.3459,57944.0
2020-09-03 15:10:00,40.87,40.93,40.83,40.87,48911.0,35.3459,35.3978,35.3113,35.3459,48911.0
2020-09-03 15:20:00,40.85,40.87,40.69,40.69,73180.0,35.3286,35.3459,35.1903,35.1903,73180.0
2020-09-03 15:30:00,40.68,40.9,40.68,40.83,85736.0,35.1816,35.3719,35.1816,35.3113,85736.0
2020-09-03 15:40:00,40.83,40.9,40.76,40.76,71430.0,35.3113,35.3719,35.2508,35.2508,71430.0
2020-09-03 15:50:00,40.75,41.01,40.68,40.96,195669.0,35.2422,35.467,35.1816,35.4238,195669.0
2020-09-04 09:30:00,41.11,41.27,41.03,41.15,175216.0,35.5535,35.6919,35.4843,35.5881,175216.0
2020-09-04 09:40:00,41.13,41.31,41.05,41.19,277610.0,35.5708,35.7265,35.5016,35.6227,277610.0
2020-09-04 09:50:00,41.19,41.36,41.16,41.26,213941.0,35.6227,35.7697,35.5967,35.6832,213941.0
2020-09-04 10:00:00,41.26,41.42,41.24,41.42,163823.0,35.6832,35.8216,35.6659,35.8216,163823.0
2020-09-04 10:10:00,41.4,41.4,41.09,41.09,139076.0,35.8043,35.8043,35.5362,35.5362,139076.0
2020-09-04 10:20:00,41.09,41.4,41.09,41.1,238545.0,35.5362,35.8043,35.5362,35.5449,238545.0
2020-09-04 10:30:00,41.12,41.21,40.91,41.07,131336.0,35.5622,35.64,35.3805,35.5189,131336.0
2020-09-04 10:40:00,41.05,41.22,40.94,41.18,185897.0,35.5016,35.6486,35.4065,35.614,185897.0
2020-09-04 10:50:00,41.18,41.18,41.01,41.01,111137.0,35.614,35.614,35.467,35.467,111137.0
2020-09-04 11:00:00,41.01,41.05,40.91,40.99,63293.0,35.467,35.5016,35.3805,35.4497,63293.0
2020-09-04 11:10:00,40.97,41.05,40.88,41.0,64962.0,35.4324,35.5016,35.3546,35.4584,64962.0
2020-09-04 11:20:00,40.98,40.99,40.76,40.83,64780.0,35.4411,35.4497,35.2508,35.3113,64780.0
2020-09-04 11:30:00,40.83,41.0,40.83,40.97,53041.0,35.3113,35.4584,35.3113,35.4324,53041.0
2020-09-04 11:40:00,40.96,40.97,40.76,40.77,35025.0,35.4238,35.4324,35.2508,35.2595,35025.0
2020-09-04 11:50:00,40.77,40.8,40.69,40.78,108224.0,35.2595,35.2854,35.1903,35.2681,108224.0
2020-09-04 12:00:00,40.77,40.85,40.75,40.77,67265.0,35.2595,35.3286,35.2422,35.2595,67265.0
2020-09-04 12:10:00,40.77,40.81,40.63,40.65,50529.0,35.2595,35.2941,35.1384,35.1557,50529.0
2020-09-04 12:20:00,40.65,40.81,40.64,40.75,58678.0,35.1557,35.2941,35.147,35.2422,58678.0
2020-09-04 12:30:00,40.76,40.81,40.74,40.78,42337.0,35.2508,35.2941,35.2335,35.2681,42337.0
2020-09-04 12:40:00,40.79,40.82,40.73,40.73,59720.0,35.2768,35.3027,35.2249,35.2249,59720.0
2020-09-04 12:50:00,40.74,40.74,40.66,40.7,30954.0,35.2335,35.2335,35.1643,35.1989,30954.0
2020-09-04 13:00:00,40.69,40.69,40.6,40.61,64371.0,35.1903,35.1903,35.1124,35.1211,64371.0
2020-09-04 13:10:00,40.61,40.63,40.54,40.54,48715.0,35.1211,35.1384,35.0605,35.0605,48715.0
2020-09-04 13:20:00,40.54,40.63,40.54,40.54,40589.0,35.0605,35.1384,35.0605,35.0605,40589.0
2020-09-04 13:30:00,40.54,40.59,40.45,40.58,71108.0,35.0605,35.1038,34.9827,35.0951,71108.0
2020-09-04 13:40:00,40.57,40.72,40.57,40.67,27879.0,35.0865,35.2162,35.0865,35.173,27879.0
2020-09-04 13:50:00,40.66,40.73,40.62,40.72,33248.0,35.1643,35.2249,35.1297,35.2162,33248.0
2020-09-04 14:00:00,40.71,40.74,40.67,40.7,35358.0,35.2076,35.2335,35.173,35.1989,35358.0
2020-09-04 14:10:00,40.69,40.74,40.65,40.72,22486.0,35.1903,35.2335,35.1557,35.2162,22486.0
2020-09-04 14:20:00,40.72,40.81,40.68,40.81,34954.0,35.2162,35.2941,35.1816,35.2941,34954.0
2020-09-04 14:30:00,40.81,40.96,40.79,40.96,41084.0,35.2941,35.4238,35.2768,35.4238,41084.0
2020-09-04 14:40:00,40.96,41.11,40.96,41.05,30207.0,35.4238,35.5535,35.4238,35.5016,30207.0
2020-09-04 14:50:00,41.05,41.12,41.02,41.11,30719.0,35.5016,35.5622,35.4757,35.5535,30719.0
2020-09-04 15:00:00,41.11,41.13,41.06,41.1,32953.0,35.5535,35.5708,35.5103,35.5449,32953.0
2020-09-04 15:10:00,41.1,41.1,41.01,41.05,36375.0,35.5449,35.5449,35.467,35.5016,36375.0
2020-09-04 15:20:00,41.06,41.09,41.02,41.08,47701.0,35.5103,35.5362,35.4757,35.5276,47701.0
2020-09-04 15:30:00,41.07,41.07,40.87,40.9,74354.0,35.5189,35.5189,35.3459,35.3719,74354.0
2020-09-04 15:40:00,40.92,41.01,40.85,40.85,68499.0,35.3892,35.467,35.3286,35.3286,68499.0
2020-09-04 15:50:00,40.83,40.92,40.82,40.85,116884.0,35.3113,35.3892,35.3027,35.3286,116884.0
2020-09-08 09:30:00,40.11,40.4,40.0,40.33,155437.0,34.6887,34.9395,34.5935,34.8789,155437.0
2020-09-08 09:40:00,40.32,40.37,40.1,40.31,66337.0,34.8703,34.9135,34.68,34.8616,66337.0
2020-09-08 09:50:00,40.31,40.4,40.29,40.32,78255.0,34.8616,34.9395,34.8443,34.8703,78255.0
2020-09-08 10:00:00,40.33,40.46,40.22,40.44,85484.0,34.8789,34.9914,34.7838,34.9741,85484.0
2020-09-08 10:10:00,40.43,40.59,40.42,40.5,89856.0,34.9654,35.1038,34.9568,35.026,89856.0
2020-09-08 10:20:00,40.49,40.58,40.45,40.53,106407.0,35.0173,35.0951,34.9827,35.0519,106407.0
2020-09-08 10:30:00,40.52,40.57,40.38,40.57,75900.0,35.0432,35.0865,34.9222,35.0865,75900.0
2020-09-08 10:40:00,40.58,40.6,40.24,40.24,53930.0,35.0951,35.1124,34.8011,34.8011,53930.0
2020-09-08 10:50:00,40.24,40.28,40.14,40.14,50858.0,34.8011,34.8357,34.7146,34.7146,50858.0
2020-09-08 11:00:00,40.14,40.24,40.08,40.24,60669.0,34.7146,34.8011,34.6627,34.8011,60669.0
2020-09-08 11:10:00,40.25,40.3,40.13,40.17,56409.0,34.8097,34.853,34.706,34.7406,56409.0
2020-09-08 11:20:00,40.16,40.17,40.09,40.12,70134.0,34.7319,34.7406,34.6714,34.6973,70134.0
2020-09-08 11:30:00,40.12,40.15,40.02,40.05,53589.0,34.6973,34.7233,34.6108,34.6368,53589.0
2020-09-08 11:40:00,40.05,40.1,40.01,40.08,36620.0,34.6368,34.68,34.6022,34.6627,36620.0
2020-09-08 11:50:00,40.08,40.12,39.97,40.11,54370.0,34.6627,34.6973,34.5676,34.6887,54370.0
2020-09-08 12:00:00,40.1,40.2,40.08,40.18,37675.0,34.68,34.7665,34.6627,34.7492,37675.0
2020-09-08 12:10:00,40.18,40.24,40.16,40.19,45991.0,34.7492,34.8011,34.7319,34.7579,45991.0
2020-09-08 12:20:00,40.19,40.27,40.16,40.2,17502.0,34.7579,34.827,34.7319,34.7665,17502.0
2020-09-08 12:30:00,40.21,40.23,40.17,40.2,24879.0,34.7751,34.7924,34.7406,34.7665,24879.0
2020-09-08 12:40:00,40.2,40.29,40.15,40.28,26701.0,34.7665,34.8443,34.7233,34.8357,26701.0
2020-09-08 12:50:00,40.28,40.3,40.27,40.29,19747.0,34.8357,34.853,34.827,34.8443,19747.0
2020-09-08 13:00:00,40.31,40.31,40.25,40.25,25833.0,34.8616,34.8616,34.8097,34.8097,25833.0
2020-09-08 13:10:00,40.24,40.38,40.23,40.37,25520.0,34.8011,34.9222,34.7924,34.9135,25520.0
2020-09-08 13:20:00,40.36,40.4,40.35,40.35,16001.0,34.9049,34.9395,34.8962,34.8962,16001.0
2020-09-08 13:30:00,40.36,40.48,40.34,40.44,25514.0,34.9049,35.0087,34.8876,34.9741,25514.0
2020-09-08 13:40:00,40.44,40.48,40.44,40.48,13817.0,34.9741,35.0087,34.9741,35.0087,13817.0
2020-09-08 13:50:00,40.48,40.51,40.44,40.44,28294.0,35.0087,35.0346,34.9741,34.9741,28294.0
2020-09-08 14:00:00,40.44,40.46,40.36,40.39,31346.0,34.9741,34.9914,34.9049,34.9308,31346.0
2020-09-08 14:10:00,40.4,40.4,40.25,40.29,25149.0,34.9395,34.9395,34.8097,34.8443,25149.0
2020-09-08 14:20:00,40.29,40.31,40.26,40.27,22424.0,34.8443,34.8616,34.8184,34.827,22424.0
2020-09-08 14:30:00,40.28,40.28,40.12,40.14,49802.0,34.8357,34.8357,34.6973,34.7146,49802.0
2020-09-08 14:40:00,40.15,40.16,40.08,40.14,32373.0,34.7233,34.7319,34.6627,34.7146,32373.0
2020-09-08 14:50:00,40.12,40.21,40.06,40.21,37223.0,34.6973,34.7751,34.6454,34.7751,37223.0
2020-09-08 15:00:00,40.21,40.21,40.01,40.02,49364.0,34.7751,34.7751,34.6022,34.6108,49364.0
2020-09-08 15:10:00,40.03,40.1,40.01,40.08,56905.0,34.6195,34.68,34.6022,34.6627,56905.0
2020-09-08 15:20:00,40.09,40.18,40.09,40.17,53768.0,34.6714,34.7492,34.6714,34.7406,53768.0
2020-09-08 15:30:00,40.17,40.22,40.12,40.19,51694.0,34.7406,34.7838,34.6973,34.7579,51694.0
2020-09-08 15:40:00,40.2,40.22,40.03,40.07,99633.0,34.7665,34.7838,34.6195,34.6541,99633.0
2020-09-08 15:50:00,40.06,40.06,39.98,40.0,228803.0,34.6454,34.6454,34.5762,34.5935,228803.0
2020-09-09 09:30:00,40.17,40.29,39.72,39.82,86265.0,34.7406,34.8443,34.3514,34.4379,86265.0
2020-09-09 09:40:00,39.82,40.01,39.79,39.9,59738.0,34.4379,34.6022,34.4119,34.507,59738.0
2020-09-09 09:50:00,39.9,39.96,39.81,39.85,70708.0,34.507,34.5589,34.4292,34.4638,70708.0
2020-09-09 10:00:00,39.86,40.05,39.86,39.9,73192.0,34.4725,34.6368,34.4725,34.507,73192.0
2020-09-09 10:10:00,39.9,39.97,39.88,39.9,80682.0,34.507,34.5676,34.4898,34.507,80682.0
2020-09-09 10:20:00,39.9,40.0,39.87,39.95,80175.0,34.507,34.5935,34.4811,34.5503,80175.0
2020-09-09 10:30:00,39.95,40.0,39.91,39.93,62421.0,34.5503,34.5935,34.5157,34.533,62421.0
2020-09-09 10:40:00,39.93,39.99,39.92,39.96,30772.0,34.533,34.5849,34.5243,34.5589,30772.0
2020-09-09 10:50:00,39.96,40.01,39.96,39.99,41782.0,34.5589,34.6022,34.5589,34.5849,41782.0
2020-09-09 11:00:00,40.0,40.19,40.0,40.19,27582.0,34.5935,34.7579,34.5935,34.7579,27582.0
2020-09-09 11:10:00,40.18,40.19,40.1,40.15,46402.0,34.7492,34.7579,34.68,34.7233,46402.0
2020-09-09 11:20:00,40.15,40.31,40.15,40.28,23066.0,34.7233,34.8616,34.7233,34.8357,23066.0
2020-09-09 11:30:00,40.28,40.29,40.19,40.22,43179.0,34.8357,34.8443,34.7579,34.7838,43179.0
2020-09-09 11:40:00,40.23,40.35,40.23,40.34,17848.0,34.7924,34.8962,34.7924,34.8876,17848.0
2020-09-09 11:50:00,40.33,40.35,40.26,40.29,19048.0,34.8789,34.8962,34.8184,34.8443,19048.0
2020-09-09 12:00:00,40.29,40.3,40.27,40.28,12247.0,34.8443,34.853,34.827,34.8357,12247.0
2020-09-09 12:10:00,40.29,40.33,40.29,40.33,16714.0,34.8443,34.8789,34.8443,34.8789,16714.0
2020-09-09 12:20:00,40.32,40.36,40.31,40.33,14475.0,34.8703,34.9049,34.8616,34.8789,14475.0
2020-09-09 12:30:00,40.34,40.37,40.34,40.37,9434.0,34.8876,34.9135,34.8876,34.9135,9434.0
2020-09-09 12:40:00,40.37,40.4,40.33,40.33,13051.0,34.9135,34.9395,34.8789,34.8789,13051.0
2020-09-09 12:50:00,40.33,40.36,40.33,40.35,25810.0,34.8789,34.9049,34.8789,34.8962,25810.0
2020-09-09 13:00:00,40.35,40.38,40.33,40.35,10825.0,34.8962,34.9222,34.8789,34.8962,10825.0
2020-09-09 13:10:00,40.37,40.41,40.37,40.38,21772.0,34.9135,34.9481,34.9135,34.9222,21772.0
2020-09-09 13:20:00,40.39,40.4,40.35,40.38,20971.0,34.9308,34.9395,34.8962,34.9222,20971.0
2020-09-09 13:30:00,40.39,40.44,40.38,40.42,21358.0,34.9308,34.9741,34.9222,34.9568,21358.0
2020-09-09 13:40:00,40.42,40.42,40.33,40.37,19660.0,34.9568,34.9568,34.8789,34.9135,19660.0
2020-09-09 13:50:00,40.38,40.44,40.38,40.42,19491.0,34.9222,34.9741,34.9222,34.9568,19491.0
2020-09-09 14:00:00,40.42,40.43,40.33,40.37,31117.0,34.9568,34.9654,34.8789,34.9135,31117.0
2020-09-09 14:10:00,40.38,40.4,40.37,40.39,15912.0,34.9222,34.9395,34.9135,34.9308,15912.0
2020-09-09 14:20:00,40.38,40.38,40.3,40.31,20558.0,34.9222,34.9222,34.853,34.8616,20558.0
2020-09-09 14:30:00,40.31,40.42,40.31,40.4,12445.0,34.8616,34.9568,34.8616,34.9395,12445.0
2020-09-09 14:40:00,40.4,40.4,40.36,40.36,21869.0,34.9395,34.9395,34.9049,34.9049,21869.0
2020-09-09 14:50:00,40.36,40.39,40.35,40.38,19779.0,34.9049,34.9308,34.8962,34.9222,19779.0
2020-09-09 15:00:00,40.38,40.44,40.38,40.43,18845.0,34.9222,34.9741,34.9222,34.9654,18845.0
2020-09-09 15:10:00,40.43,40.47,40.41,40.44,27836.0,34.9654,35.0,34.9481,34.9741,27836.0
2020-09-09 15:20:00,40.45,40.46,40.38,40.4,35001.0,34.9827,34.9914,34.9222,34.9395,35001.0
2020-09-09 15:30:00,40.4,40.45,40.3,40.3,61053.0,34.9395,34.9827,34.853,34.853,61053.0
2020-09-09 15:40:00,40.3,40.31,40.23,40.25,53487.0,34.853,34.8616,34.7924,34.8097,53487.0
2020-09-09 15:50:00,40.24,40.3,40.13,40.15,96798.0,34.8011,34.853,34.706,34.7233,96798.0
2020-09-10 09:30:00,40.24,40.63,40.08,40.44,112821.0,34.8011,35.1384,34.6627,34.9741,112821.0
2020-09-10 09:40:00,40.46,40.46,40.3,40.35,43139.0,34.9914,34.9914,34.853,34.8962,43139.0
2020-09-10 09:50:00,40.35,40.4,40.23,40.23,48256.0,34.8962,34.9395,34.7924,34.7924,48256.0
2020-09-10 10:00:00,40.24,40.38,40.22,40.33,23141.0,34.8011,34.9222,34.7838,34.8789,23141.0
2020-09-10 10:10:00,40.34,40.34,40.28,40.3,25505.0,34.8876,34.8876,34.8357,34.853,25505.0
2020-09-10 10:20:00,40.31,40.37,40.28,40.29,38162.0,34.8616,34.9135,34.8357,34.8443,38162.0
2020-09-10 10:30:00,40.29,40.37,40.29,40.34,29432.0,34.8443,34.9135,34.8443,34.8876,29432.0
2020-09-10 10:40:00,40.34,40.34,40.11,40.17,45833.0,34.8876,34.8876,34.6887,34.7406,45833.0
2020-09-10 10:50:00,40.18,40.23,39.98,40.0,61844.0,34.7492,34.7924,34.5762,34.5935,61844.0
2020-09-10 11:00:00,40.0,40.01,39.88,39.97,92600.0,34.5935,34.6022,34.4898,34.5676,92600.0
2020-09-10 11:10:00,39.98,40.03,39.88,39.94,50320.0,34.5762,34.6195,34.4898,34.5416,50320.0
2020-09-10 11:20:00,39.95,40.09,39.95,40.09,55904.0,34.5503,34.6714,34.5503,34.6714,55904.0
2020-09-10 11:30:00,40.09,40.19,40.07,40.07,51920.0,34.6714,34.7579,34.6541,34.6541,51920.0
2020-09-10 11:40:00,40.07,40.18,40.07,40.18,17533.0,34.6541,34.7492,34.6541,34.7492,17533.0
2020-09-10 11:50:00,40.19,40.21,40.01,40.02,26757.0,34.7579,34.7751,34.6022,34.6108,26757.0
2020-09-10 12:00:00,40.03,40.1,39.98,40.02,30726.0,34.6195,34.68,34.5762,34.6108,30726.0
2020-09-10 12:10:00,40.03,40.09,40.01,40.05,18780.0,34.6195,34.6714,34.6022,34.6368,18780.0
2020-09-10 12:20:00,40.05,40.05,39.99,40.02,20137.0,34.6368,34.6368,34.5849,34.6108,20137.0
2020-09-10 12:30:00,40.02,40.07,39.88,39.9,51931.0,34.6108,34.6541,34.4898,34.507,51931.0
2020-09-10 12:40:00,39.89,39.97,39.89,39.97,29659.0,34.4984,34.5676,34.4984,34.5676,29659.0
2020-09-10 12:50:00,39.99,40.12,39.97,40.11,23009.0,34.5849,34.6973,34.5676,34.6887,23009.0
2020-09-10 13:00:00,40.12,40.15,40.1,40.13,24760.0,34.6973,34.7233,34.68,34.706,24760.0
2020-09-10 13:10:00,40.15,40.15,40.08,40.15,15263.0,34.7233,34.7233,34.6627,34.7233,15263.0
2020-09-10 13:20:00,40.16,40.17,40.05,40.07,8591.0,34.7319,34.7406,34.6368,34.6541,8591.0
2020-09-10 13:30:00,40.08,40.12,40.04,40.04,16430.0,34.6627,34.6973,34.6281,34.6281,16430.0
2020-09-10 13:40:00,40.03,40.05,39.99,39.99,13012.0,34.6195,34.6368,34.5849,34.5849,13012.0
2020-09-10 13:50:00,40.02,40.02,39.94,39.96,15242.0,34.6108,34.6108,34.5416,34.5589,15242.0
2020-09-10 14:00:00,39.97,40.06,39.94,40.02,21167.0,34.5676,34.6454,34.5416,34.6108,21167.0
2020-09-10 14:10:00,40.04,40.04,39.86,39.87,43925.0,34.6281,34.6281,34.4725,34.4811,43925.0
2020-09-10 14:20:00,39.86,39.9,39.64,39.66,90882.0,34.4725,34.507,34.2822,34.2995,90882.0
2020-09-10 14:30:00,39.64,39.76,39.62,39.66,78337.0,34.2822,34.386,34.2649,34.2995,78337.0
2020-09-10 14:40:00,39.66,39.69,39.53,39.67,89753.0,34.2995,34.3254,34.1871,34.3081,89753.0
2020-09-10 14:50:00,39.66,39.71,39.58,39.69,45595.0,34.2995,34.3427,34.2303,34.3254,45595.0
2020-09-10 15:00:00,39.68,39.71,39.56,39.57,47346.0,34.3168,34.3427,34.213,34.2217,47346.0
2020-09-10 15:10:00,39.56,39.62,39.49,39.49,78886.0,34.213,34.2649,34.1525,34.1525,78886.0
2020-09-10 15:20:00,39.49,39.57,39.42,39.52,60062.0,34.1525,34.2217,34.0919,34.1784,60062.0
2020-09-10 15:30:00,39.51,39.61,39.48,39.6,63342.0,34.1698,34.2562,34.1438,34.2476,63342.0
2020-09-10 15:40:00,39.59,39.74,39.58,39.61,73955.0,34.2389,34.3687,34.2303,34.2562,73955.0
2020-09-10 15:50:00,39.6,39.73,39.56,39.56,158908.0,34.2476,34.36,34.213,34.213,158908.0
2020-09-11 09:30:00,39.74,39.92,39.7,39.81,173701.0,34.3687,34.5243,34.3341,34.4292,173701.0
2020-09-11 09:40:00,39.81,39.95,39.74,39.95,55466.0,34.4292,34.5503,34.3687,34.5503,55466.0
2020-09-11 09:50:00,39.93,40.04,39.77,39.77,45197.0,34.533,34.6281,34.3946,34.3946,45197.0
2020-09-11 10:00:00,39.76,39.84,39.63,39.78,65072.0,34.386,34.4552,34.2735,34.4033,65072.0
2020-09-11 10:10:00,39.79,39.92,39.71,39.89,48874.0,34.4119,34.5243,34.3427,34.4984,48874.0
2020-09-11 10:20:00,39.9,39.96,39.85,39.89,74041.0,34.507,34.5589,34.4638,34.4984,74041.0
2020-09-11 10:30:00,39.9,39.9,39.79,39.87,81373.0,34.507,34.507,34.4119,34.4811,81373.0
2020-09-11 10:40:00,39.87,39.97,39.85,39.95,46150.0,34.4811,34.5676,34.4638,34.5503,46150.0
2020-09-11 10:50:00,39.95,40.0,39.9,39.9,31346.0,34.5503,34.5935,34.507,34.507,31346.0
2020-09-11 11:00:00,39.91,40.03,39.89,40.03,29961.0,34.5157,34.6195,34.4984,34.6195,29961.0
2020-09-11 11:10:00,40.02,40.05,39.94,40.02,39363.0,34.6108,34.6368,34.5416,34.6108,39363.0
2020-09-11 11:20:00,40.03,40.03,39.85,39.88,51355.0,34.6195,34.6195,34.4638,34.4898,51355.0
2020-09-11 11:30:00,39.88,39.88,39.8,39.88,55287.0,34.4898,34.4898,34.4206,34.4898,55287.0
2020-09-11 11:40:00,39.88,39.96,39.85,39.93,19221.0,34.4898,34.5589,34.4638,34.533,19221.0
2020-09-11 11:50:00,39.93,39.95,39.89,39.92,20806.0,34.533,34.5503,34.4984,34.5243,20806.0
2020-09-11 12:00:00,39.9,40.01,39.85,40.01,23103.0,34.507,34.6022,34.4638,34.6022,23103.0
2020-09-11 12:10:00,40.01,40.01,39.92,39.96,12685.0,34.6022,34.6022,34.5243,34.5589,12685.0
2020-09-11 12:20:00,39.99,40.02,39.95,39.95,19204.0,34.5849,34.6108,34.5503,34.5503,19204.0
2020-09-11 12:30:00,39.95,39.95,39.83,39.85,37133.0,34.5503,34.5503,34.4465,34.4638,37133.0
2020-09-11 12:40:00,39.85,39.85,39.78,39.82,21984.0,34.4638,34.4638,34.4033,34.4379,21984.0
2020-09-11 12:50:00,39.83,39.9,39.76,39.77,37776.0,34.4465,34.507,34.386,34.3946,37776.0
2020-09-11 13:00:00,39.78,39.83,39.72,39.72,42800.0,34.4033,34.4465,34.3514,34.3514,42800.0
2020-09-11 13:10:00,39.72,39.79,39.69,39.78,54287.0,34.3514,34.4119,34.3254,34.4033,54287.0
2020-09-11 13:20:00,39.78,39.79,39.63,39.65,38890.0,34.4033,34.4119,34.2735,34.2908,38890.0
2020-09-11 13:30:00,39.66,39.66,39.57,39.63,39509.0,34.2995,34.2995,34.2217,34.2735,39509.0
2020-09-11 13:40:00,39.61,39.69,39.59,39.65,32104.0,34.2562,34.3254,34.2389,34.2908,32104.0
2020-09-11 13:50:00,39.65,39.71,39.56,39.56,29568.0,34.2908,34.3427,34.213,34.213,29568.0
2020-09-11 14:00:00,39.57,39.76,39.52,39.76,26698.0,34.2217,34.386,34.1784,34.386,26698.0
2020-09-11 14:10:00,39.75,39.79,39.7,39.71,29867.0,34.3773,34.4119,34.3341,34.3427,29867.0
2020-09-11 14:20:00,39.7,39.71,39.65,39.65,29999.0,34.3341,34.3427,34.2908,34.2908,29999.0
2020-09-11 14:30:00,39.66,39.76,39.65,39.76,38844.0,34.2995,34.386,34.2908,34.386,38844.0
2020-09-11 14:40:00,39.74,39.8,39.71,39.71,28788.0,34.3687,34.4206,34.3427,34.3427,28788.0
2020-09-11 14:50:00,39.72,39.8,39.71,39.72,29546.0,34.3514,34.4206,34.3427,34.3514,29546.0
2020-09-11 15:00:00,39.72,39.73,39.63,39.65,51087.0,34.3514,34.36,34.2735,34.2908,51087.0
2020-09-11 15:10:00,39.66,39.85,39.63,39.84,39933.0,34.2995,34.4638,34.2735,34.4552,39933.0
2020-09-11 15:20:00,39.83,39.92,39.83,39.88,32039.0,34.4465,34.5243,34.4465,34.4898,32039.0
2020-09-11 15:30:00,39.89,39.95,39.86,39.89,33173.0,34.4984,34.5503,34.4725,34.4984,33173.0
2020-09-11 15:40:00,39.89,39.92,39.84,39.9,27773.0,34.4984,34.5243,34.4552,34.507,27773.0
2020-09-11 15:50:00,39.88,39.93,39.84,39.91,66089.0,34.4898,34.533,34.4552,34.5157,66089.0
2020-09-14 09:30:00,40.31,40.38,40.05,40.27,81733.0,34.8616,34.9222,34.6368,34.827,81733.0
2020-09-14 09:40:00,40.26,40.28,40.19,40.19,44511.0,34.8184,34.8357,34.7579,34.7579,44511.0
2020-09-14 09:50:00,40.19,40.37,40.18,40.31,28093.0,34.7579,34.9135,34.7492,34.8616,28093.0
2020-09-14 10:00:00,40.31,40.43,40.3,40.41,27242.0,34.8616,34.9654,34.853,34.9481,27242.0
2020-09-14 10:10:00,40.42,40.47,40.39,40.47,23502.0,34.9568,35.0,34.9308,35.0,23502.0
2020-09-14 10:20:00,40.48,40.52,40.44,40.47,38186.0,35.0087,35.0432,34.9741,35.0,38186.0
2020-09-14 10:30:00,40.47,40.53,40.47,40.52,36193.0,35.0,35.0519,35.0,35.0432,36193.0
2020-09-14 10:40:00,40.52,40.53,40.43,40.5,21344.0,35.0432,35.0519,34.9654,35.026,21344.0
2020-09-14 10:50:00,40.5,40.55,40.42,40.42,24172.0,35.026,35.0692,34.9568,34.9568,24172.0
2020-09-14 11:00:00,40.42,40.43,40.37,40.37,17572.0,34.9568,34.9654,34.9135,34.9135,17572.0
2020-09-14 11:10:00,40.35,40.35,40.25,40.34,31921.0,34.8962,34.8962,34.8097,34.8876,31921.0
2020-09-14 11:20:00,40.34,40.46,40.34,40.42,16289.0,34.8876,34.9914,34.8876,34.9568,16289.0
2020-09-14 11:30:00,40.42,40.51,40.42,40.51,12765.0,34.9568,35.0346,34.9568,35.0346,12765.0
2020-09-14 11:40:00,40.51,40.51,40.4,40.4,18223.0,35.0346,35.0346,34.9395,34.9395,18223.0
2020-09-14 11:50:00,40.4,40.44,40.38,40.43,11939.0,34.9395,34.9741,34.9222,34.9654,11939.0
2020-09-14 12:00:00,40.41,40.52,40.4,40.51,20948.0,34.9481,35.0432,34.9395,35.0346,20948.0
2020-09-14 12:10:00,40.51,40.53,40.47,40.51,14759.0,35.0346,35.0519,35.0,35.0346,14759.0
2020-09-14 12:20:00,40.52,40.52,40.48,40.51,15222.0,35.0432,35.0432,35.0087,35.0346,15222.0
2020-09-14 12:30:00,40.51,40.51,40.46,40.47,7386.0,35.0346,35.0346,34.9914,35.0,7386.0
2020-09-14 12:40:00,40.48,40.5,40.45,40.46,4488.0,35.0087,35.026,34.9827,34.9914,4488.0
2020-09-14 12:50:00,40.47,40.49,40.45,40.45,19751.0,35.0,35.0173,34.9827,34.9827,19751.0
2020-09-14 13:00:00,40.46,40.49,40.37,40.37,17317.0,34.9914,35.0173,34.9135,34.9135,17317.0
2020-09-14 13:10:00,40.36,40.37,40.31,40.31,13797.0,34.9049,34.9135,34.8616,34.8616,13797.0
2020-09-14 13:20:00,40.31,40.31,40.22,40.25,23108.0,34.8616,34.8616,34.7838,34.8097,23108.0
2020-09-14 13:30:00,40.24,40.26,40.17,40.25,27159.0,34.8011,34.8184,34.7406,34.8097,27159.0
2020-09-14 13:40:00,40.25,40.27,40.24,40.27,11005.0,34.8097,34.827,34.8011,34.827,11005.0
2020-09-14 13:50:00,40.28,40.31,40.28,40.3,7947.0,34.8357,34.8616,34.8357,34.853,7947.0
2020-09-14 14:00:00,40.3,40.38,40.29,40.38,13698.0,34.853,34.9222,34.8443,34.9222,13698.0
2020-09-14 14:10:00,40.39,40.39,40.35,40.37,10980.0,34.9308,34.9308,34.8962,34.9135,10980.0
2020-09-14 14:20:00,40.37,40.44,40.37,40.43,19225.0,34.9135,34.9741,34.9135,34.9654,19225.0
2020-09-14 14:30:00,40.44,40.46,40.4,40.41,18784.0,34.9741,34.9914,34.9395,34.9481,18784.0
2020-09-14 14:40:00,40.42,40.47,40.37,40.41,35446.0,34.9568,35.0,34.9135,34.9481,35446.0
2020-09-14 14:50:00,40.42,40.44,40.29,40.38,28118.0,34.9568,34.9741,34.8443,34.9222,28118.0
2020-09-14 15:00:00,40.38,40.4,40.33,40.38,25841.0,34.9222,34.9395,34.8789,34.9222,25841.0
2020-09-14 15:10:00,40.37,40.4,40.31,40.37,32770.0,34.9135,34.9395,34.8616,34.9135,32770.0
2020-09-14 15:20:00,40.37,40.39,40.28,40.37,32534.0,34.9135,34.9308,34.8357,34.9135,32534.0
2020-09-14 15:30:00,40.38,40.41,40.33,40.41,49289.0,34.9222,34.9481,34.8789,34.9481,49289.0
2020-09-14 15:40:00,40.42,40.64,40.42,40.64,88842.0,34.9568,35.147,34.9568,35.147,88842.0
2020-09-14 15:50:00,40.63,40.63,40.38,40.38,186159.0,35.1384,35.1384,34.9222,34.9222,186159.0
2020-09-15 09:30:00,40.51,40.78,40.51,40.64,43561.0,35.0346,35.2681,35.0346,35.147,43561.0
2020-09-15 09:40:00,40.63,40.69,40.47,40.47,39047.0,35.1384,35.1903,35.0,35.0,39047.0
2020-09-15 09:50:00,40.5,40.55,40.4,40.45,27895.0,35.026,35.0692,34.9395,34.9827,27895.0
2020-09-15 10:00:00,40.44,40.59,40.42,40.53,27481.0,34.9741,35.1038,34.9568,35.0519,27481.0
2020-09-15 10:10:00,40.55,40.62,40.54,40.58,33195.0,35.0692,35.1297,35.0605,35.0951,33195.0
2020-09-15 10:20:00,40.58,40.63,40.57,40.6,17128.0,35.0951,35.1384,35.0865,35.1124,17128.0
2020-09-15 10:30:00,40.59,40.74,40.59,40.72,27460.0,35.1038,35.2335,35.1038,35.2162,27460.0
2020-09-15 10:40:00,40.71,40.74,40.66,40.74,32331.0,35.2076,35.2335,35.1643,35.2335,32331.0
2020-09-15 10:50:00,40.75,40.83,40.71,40.71,60880.0,35.2422,35.3113,35.2076,35.2076,60880.0
2020-09-15 11:00:00,40.71,40.74,40.64,40.67,28946.0,35.2076,35.2335,35.147,35.173,28946.0
2020-09-15 11:10:00,40.68,40.69,40.6,40.62,36787.0,35.1816,35.1903,35.1124,35.1297,36787.0
2020-09-15 11:20:00,40.62,40.63,40.54,40.55,29621.0,35.1297,35.1384,35.0605,35.0692,29621.0
2020-09-15 11:30:00,40.54,40.62,40.54,40.58,39403.0,35.0605,35.1297,35.0605,35.0951,39403.0
2020-09-15 11:40:00,40.58,40.6,40.56,40.6,15260.0,35.0951,35.1124,35.0778,35.1124,15260.0
2020-09-15 11:50:00,40.61,40.61,40.55,40.56,14494.0,35.1211,35.1211,35.0692,35.0778,14494.0
2020-09-15 12:00:00,40.57,40.62,40.57,40.59,26745.0,35.0865,35.1297,35.0865,35.1038,26745.0
2020-09-15 12:10:00,40.59,40.6,40.58,40.6,19987.0,35.1038,35.1124,35.0951,35.1124,19987.0
2020-09-15 12:20:00,40.6,40.62,40.58,40.62,22137.0,35.1124,35.1297,35.0951,35.1297,22137.0
2020-09-15 12:30:00,40.62,40.63,40.6,40.62,15699.0,35.1297,35.1384,35.1124,35.1297,15699.0
2020-09-15 12:40:00,40.63,40.63,40.61,40.61,9595.0,35.1384,35.1384,35.1211,35.1211,9595.0
2020-09-15 12:50:00,40.6,40.6,40.58,40.6,15060.0,35.1124,35.1124,35.0951,35.1124,15060.0
2020-09-15 13:00:00,40.6,40.67,40.59,40.64,47776.0,35.1124,35.173,35.1038,35.147,47776.0
2020-09-15 13:10:00,40.63,40.63,40.58,40.58,14933.0,35.1384,35.1384,35.0951,35.0951,14933.0
2020-09-15 13:20:00,40.59,40.59,40.54,40.57,12902.0,35.1038,35.1038,35.0605,35.0865,12902.0
2020-09-15 13:30:00,40.55,40.57,40.53,40.57,5968.0,35.0692,35.0865,35.0519,35.0865,5968.0
2020-09-15 13:40:00,40.58,40.61,40.56,40.61,16119.0,35.0951,35.1211,35.0778,35.1211,16119.0
2020-09-15 13:50:00,40.62,40.62,40.58,40.58,12046.0,35.1297,35.1297,35.0951,35.0951,12046.0
2020-09-15 14:00:00,40.58,40.58,40.51,40.51,19247.0,35.0951,35.0951,35.0346,35.0346,19247.0
2020-09-15 14:10:00,40.51,40.53,40.51,40.53,12921.0,35.0346,35.0519,35.0346,35.0519,12921.0
2020-09-15 14:20:00,40.53,40.54,40.49,40.51,23025.0,35.0519,35.0605,35.0173,35.0346,23025.0
2020-09-15 14:30:00,40.51,40.52,40.46,40.51,16926.0,35.0346,35.0432,34.9914,35.0346,16926.0
2020-09-15 14:40:00,40.51,40.53,40.5,40.51,15063.0,35.0346,35.0519,35.026,35.0346,15063.0
2020-09-15 14:50:00,40.51,40.54,40.51,40.54,16999.0,35.0346,35.0605,35.0346,35.0605,16999.0
2020-09-15 15:00:00,40.54,40.54,40.44,40.44,46423.0,35.0605,35.0605,34.9741,34.9741,46423.0
2020-09-15 15:10:00,40.44,40.47,40.4,40.44,30151.0,34.9741,35.0,34.9395,34.9741,30151.0
2020-09-15 15:20:00,40.45,40.46,40.42,40.44,30416.0,34.9827,34.9914,34.9568,34.9741,30416.0
2020-09-15 15:30:00,40.44,40.44,40.39,40.42,40684.0,34.9741,34.9741,34.9308,34.9568,40684.0
2020-09-15 15:40:00,40.41,40.47,40.4,40.47,50761.0,34.9481,35.0,34.9395,35.0,50761.0
2020-09-15 15:50:00,40.47,40.63,40.46,40.6,202655.0,35.0,35.1384,34.9914,35.1124,202655.0
2020-09-16 09:30:00,40.76,40.78,40.53,40.58,64098.0,35.2508,35.2681,35.0519,35.0951,64098.0
2020-09-16 09:40:00,40.58,40.62,40.51,40.56,57592.0,35.0951,35.1297,35.0346,35.0778,57592.0
2020-09-16 09:50:00,40.54,40.55,40.47,40.5,32190.0,35.0605,35.0692,35.0,35.026,32190.0
2020-09-16 10:00:00,40.5,40.61,40.5,40.6,30924.0,35.026,35.1211,35.026,35.1124,30924.0
2020-09-16 10:10:00,40.6,40.6,40.51,40.54,38524.0,35.1124,35.1124,35.0346,35.0605,38524.0
2020-09-16 10:20:00,40.53,40.63,40.51,40.6,41773.0,35.0519,35.1384,35.0346,35.1124,41773.0
2020-09-16 10:30:00,40.59,40.62,40.53,40.58,38806.0,35.1038,35.1297,35.0519,35.0951,38806.0
2020-09-16 10:40:00,40.57,40.66,40.57,40.65,31457.0,35.0865,35.1643,35.0865,35.1557,31457.0
2020-09-16 10:50:00,40.65,40.77,40.64,40.75,28168.0,35.1557,35.2595,35.147,35.2422,28168.0
2020-09-16 11:00:00,40.75,40.78,40.74,40.76,18432.0,35.2422,35.2681,35.2335,35.2508,18432.0
2020-09-16 11:10:00,40.76,40.83,40.74,40.83,13222.0,35.2508,35.3113,35.2335,35.3113,13222.0
2020-09-16 11:20:00,40.83,40.92,40.81,40.87,32027.0,35.3113,35.3892,35.2941,35.3459,32027.0
2020-09-16 11:30:00,40.87,40.88,40.83,40.87,14570.0,35.3459,35.3546,35.3113,35.3459,14570.0
2020-09-16 11:40:00,40.87,40.88,40.85,40.86,15247.0,35.3459,35.3546,35.3286,35.3373,15247.0
2020-09-16 11:50:00,40.86,40.87,40.84,40.84,13385.0,35.3373,35.3459,35.32,35.32,13385.0
2020-09-16 12:00:00,40.83,40.85,40.81,40.81,20497.0,35.3113,35.3286,35.2941,35.2941,20497.0
2020-09-16 12:10:00,40.81,40.83,40.78,40.78,29005.0,35.2941,35.3113,35.2681,35.2681,29005.0
2020-09-16 12:20:00,40.78,40.89,40.78,40.89,18822.0,35.2681,35.3632,35.2681,35.3632,18822.0
2020-09-16 12:30:00,40.88,40.88,40.81,40.84,9513.0,35.3546,35.3546,35.2941,35.32,9513.0
2020-09-16 12:40:00,40.83,40.83,40.79,40.79,10357.0,35.3113,35.3113,35.2768,35.2768,10357.0
2020-09-16 12:50:00,40.8,40.83,40.78,40.81,10798.0,35.2854,35.3113,35.2681,35.2941,10798.0
2020-09-16 13:00:00,40.8,40.83,40.78,40.8,9367.0,35.2854,35.3113,35.2681,35.2854,9367.0
2020-09-16 13:10:00,40.8,40.85,40.79,40.85,7670.0,35.2854,35.3286,35.2768,35.3286,7670.0
2020-09-16 13:20:00,40.85,40.85,40.78,40.79,12948.0,35.3286,35.3286,35.2681,35.2768,12948.0
2020-09-16 13:30:00,40.79,40.83,40.78,40.8,11273.0,35.2768,35.3113,35.2681,35.2854,11273.0
2020-09-16 13:40:00,40.81,40.85,40.78,40.84,14431.0,35.2941,35.3286,35.2681,35.32,14431.0
2020-09-16 13:50:00,40.83,40.89,40.83,40.87,18718.0,35.3113,35.3632,35.3113,35.3459,18718.0
2020-09-16 14:00:00,40.87,40.94,40.82,40.87,34239.0,35.3459,35.4065,35.3027,35.3459,34239.0
2020-09-16 14:10:00,40.88,41.06,40.86,41.03,31350.0,35.3546,35.5103,35.3373,35.4843,31350.0
2020-09-16 14:20:00,41.04,41.06,41.02,41.06,22236.0,35.493,35.5103,35.4757,35.5103,22236.0
2020-09-16 14:30:00,41.07,41.16,41.05,41.16,40791.0,35.5189,35.5967,35.5016,35.5967,40791.0
2020-09-16 14:40:00,41.14,41.16,41.03,41.07,38659.0,35.5794,35.5967,35.4843,35.5189,38659.0
2020-09-16 14:50:00,41.07,41.07,40.9,40.93,28226.0,35.5189,35.5189,35.3719,35.3978,28226.0
2020-09-16 15:00:00,40.91,40.95,40.73,40.73,40084.0,35.3805,35.4151,35.2249,35.2249,40084.0
2020-09-16 15:10:00,40.74,40.76,40.62,40.74,57177.0,35.2335,35.2508,35.1297,35.2335,57177.0
2020-09-16 15:20:00,40.73,40.75,40.65,40.65,34604.0,35.2249,35.2422,35.1557,35.1557,34604.0
2020-09-16 15:30:00,40.65,40.7,40.58,40.62,57315.0,35.1557,35.1989,35.0951,35.1297,57315.0
2020-09-16 15:40:00,40.59,40.74,40.56,40.7,52012.0,35.1038,35.2335,35.0778,35.1989,52012.0
2020-09-16 15:50:00,40.69,40.71,40.4,40.41,208599.0,35.1903,35.2076,34.9395,34.9481,208599.0
2020-09-17 09:30:00,39.67,39.9,39.51,39.81,74833.0,34.3081,34.507,34.1698,34.4292,74833.0
2020-09-17 09:40:00,39.81,40.16,39.76,40.07,84892.0,34.4292,34.7319,34.386,34.6541,84892.0
2020-09-17 09:50:00,40.07,40.21,40.04,40.18,36579.0,34.6541,34.7751,34.6281,34.7492,36579.0
2020-09-17 10:00:00,40.18,40.32,40.03,40.31,36732.0,34.7492,34.8703,34.6195,34.8616,36732.0
2020-09-17 10:10:00,40.3,40.4,40.16,40.25,33832.0,34.853,34.9395,34.7319,34.8097,33832.0
2020-09-17 10:20:00,40.25,40.32,40.03,40.2,49111.0,34.8097,34.8703,34.6195,34.7665,49111.0
2020-09-17 10:30:00,40.17,40.31,40.15,40.31,30165.0,34.7406,34.8616,34.7233,34.8616,30165.0
2020-09-17 10:40:00,40.31,40.38,40.24,40.37,46966.0,34.8616,34.9222,34.8011,34.9135,46966.0
2020-09-17 10:50:00,40.37,40.38,40.26,40.27,13211.0,34.9135,34.9222,34.8184,34.827,13211.0
2020-09-17 11:00:00,40.26,40.35,40.26,40.33,20600.0,34.8184,34.8962,34.8184,34.8789,20600.0
2020-09-17 11:10:00,40.33,40.39,40.28,40.31,22254.0,34.8789,34.9308,34.8357,34.8616,22254.0
2020-09-17 11:20:00,40.34,40.35,40.28,40.32,26344.0,34.8876,34.8962,34.8357,34.8703,26344.0
2020-09-17 11:30:00,40.34,40.38,40.3,40.35,16407.0,34.8876,34.9222,34.853,34.8962,16407.0
2020-09-17 11:40:00,40.36,40.37,40.27,40.3,27881.0,34.9049,34.9135,34.827,34.853,27881.0
2020-09-17 11:50:00,40.29,40.29,40.17,40.2,41395.0,34.8443,34.8443,34.7406,34.7665,41395.0
2020-09-17 12:00:00,40.19,40.22,40.11,40.11,24081.0,34.7579,34.7838,34.6887,34.6887,24081.0
2020-09-17 12:10:00,40.11,40.14,39.95,39.99,56566.0,34.6887,34.7146,34.5503,34.5849,56566.0
2020-09-17 12:20:00,39.99,40.02,39.95,40.02,38898.0,34.5849,34.6108,34.5503,34.6108,38898.0
2020-09-17 12:30:00,40.0,40.09,39.97,40.06,28688.0,34.5935,34.6714,34.5676,34.6454,28688.0
2020-09-17 12:40:00,40.05,40.06,39.95,40.01,39231.0,34.6368,34.6454,34.5503,34.6022,39231.0
2020-09-17 12:50:00,40.0,40.2,39.97,40.2,29447.0,34.5935,34.7665,34.5676,34.7665,29447.0
2020-09-17 13:00:00,40.19,40.24,40.18,40.22,31427.0,34.7579,34.8011,34.7492,34.7838,31427.0
2020-09-17 13:10:00,40.23,40.25,40.16,40.17,24041.0,34.7924,34.8097,34.7319,34.7406,24041.0
2020-09-17 13:20:00,40.16,40.21,40.14,40.17,17772.0,34.7319,34.7751,34.7146,34.7406,17772.0
2020-09-17 13:30:00,40.15,40.25,40.14,40.24,26335.0,34.7233,34.8097,34.7146,34.8011,26335.0
2020-09-17 13:40:00,40.24,40.28,40.22,40.28,16665.0,34.8011,34.8357,34.7838,34.8357,16665.0
2020-09-17 13:50:00,40.28,40.3,40.2,40.21,18960.0,34.8357,34.853,34.7665,34.7751,18960.0
2020-09-17 14:00:00,40.22,40.3,40.22,40.28,16117.0,34.7838,34.853,34.7838,34.8357,16117.0
2020-09-17 14:10:00,40.28,40.28,40.22,40.22,13471.0,34.8357,34.8357,34.7838,34.7838,13471.0
2020-09-17 14:20:00,40.23,40.26,40.14,40.14,19395.0,34.7924,34.8184,34.7146,34.7146,19395.0
2020-09-17 14:30:00,40.13,40.15,40.08,40.08,15719.0,34.706,34.7233,34.6627,34.6627,15719.0
2020-09-17 14:40:00,40.08,40.22,40.07,40.2,15791.0,34.6627,34.7838,34.6541,34.7665,15791.0
2020-09-17 14:50:00,40.19,40.27,40.17,40.22,17577.0,34.7579,34.827,34.7406,34.7838,17577.0
2020-09-17 15:00:00,40.23,40.24,40.08,40.15,33841.0,34.7924,34.8011,34.6627,34.7233,33841.0
2020-09-17 15:10:00,40.16,40.31,40.16,40.25,32529.0,34.7319,34.8616,34.7319,34.8097,32529.0
2020-09-17 15:20:00,40.25,40.27,40.1,40.13,41305.0,34.8097,34.827,34.68,34.706,41305.0
2020-09-17 15:30:00,40.12,40.31,40.12,40.31,50728.0,34.6973,34.8616,34.6973,34.8616,50728.0
2020-09-17 15:40:00,40.32,40.34,40.22,40.27,47377.0,34.8703,34.8876,34.7838,34.827,47377.0
2020-09-17 15:50:00,40.28,40.39,40.25,40.39,117477.0,34.8357,34.9308,34.8097,34.9308,117477.0
2020-09-18 09:30:00,40.16,40.3,40.03,40.1,43255.0,34.7319,34.853,34.6195,34.68,43255.0
2020-09-18 09:40:00,40.11,40.24,39.96,40.03,87214.0,34.6887,34.8011,34.5589,34.6195,87214.0
2020-09-18 09:50:00,40.04,40.05,39.85,39.94,63749.0,34.6281,34.6368,34.4638,34.5416,63749.0
2020-09-18 10:00:00,39.93,40.03,39.91,40.02,34101.0,34.533,34.6195,34.5157,34.6108,34101.0
2020-09-18 10:10:00,40.02,40.14,40.02,40.04,31811.0,34.6108,34.7146,34.6108,34.6281,31811.0
2020-09-18 10:20:00,40.05,40.08,40.0,40.02,58931.0,34.6368,34.6627,34.5935,34.6108,58931.0
2020-09-18 10:30:00,40.04,40.04,39.9,39.91,59303.0,34.6281,34.6281,34.507,34.5157,59303.0
2020-09-18 10:40:00,39.91,39.97,39.86,39.89,35804.0,34.5157,34.5676,34.4725,34.4984,35804.0
2020-09-18 10:50:00,39.88,39.9,39.75,39.81,171559.0,34.4898,34.507,34.3773,34.4292,171559.0
2020-09-18 11:00:00,39.81,39.83,39.74,39.81,46080.0,34.4292,34.4465,34.3687,34.4292,46080.0
2020-09-18 11:10:00,39.82,39.85,39.75,39.79,47742.0,34.4379,34.4638,34.3773,34.4119,47742.0
2020-09-18 11:20:00,39.8,39.94,39.8,39.87,18795.0,34.4206,34.5416,34.4206,34.4811,18795.0
2020-09-18 11:30:00,39.88,39.88,39.71,39.72,70156.0,34.4898,34.4898,34.3427,34.3514,70156.0
2020-09-18 11:40:00,39.72,39.99,39.72,39.97,64257.0,34.3514,34.5849,34.3514,34.5676,64257.0
2020-09-18 11:50:00,39.97,39.99,39.88,39.9,39419.0,34.5676,34.5849,34.4898,34.507,39419.0
2020-09-18 12:00:00,39.9,40.1,39.89,40.1,78223.0,34.507,34.68,34.4984,34.68,78223.0
2020-09-18 12:10:00,40.1,40.1,39.89,39.89,39822.0,34.68,34.68,34.4984,34.4984,39822.0
2020-09-18 12:20:00,39.9,39.99,39.86,39.99,35999.0,34.507,34.5849,34.4725,34.5849,35999.0
2020-09-18 12:30:00,39.99,39.99,39.86,39.88,43235.0,34.5849,34.5849,34.4725,34.4898,43235.0
2020-09-18 12:40:00,39.87,39.88,39.82,39.84,41738.0,34.4811,34.4898,34.4379,34.4552,41738.0
2020-09-18 12:50:00,39.84,39.86,39.81,39.84,32526.0,34.4552,34.4725,34.4292,34.4552,32526.0
2020-09-18 13:00:00,39.84,39.86,39.78,39.79,51820.0,34.4552,34.4725,34.4033,34.4119,51820.0
2020-09-18 13:10:00,39.78,39.88,39.78,39.81,31518.0,34.4033,34.4898,34.4033,34.4292,31518.0
2020-09-18 13:20:00,39.81,39.83,39.71,39.71,34261.0,34.4292,34.4465,34.3427,34.3427,34261.0
2020-09-18 13:30:00,39.7,39.76,39.6,39.71,69102.0,34.3341,34.386,34.2476,34.3427,69102.0
2020-09-18 13:40:00,39.71,39.77,39.67,39.75,30212.0,34.3427,34.3946,34.3081,34.3773,30212.0
2020-09-18 13:50:00,39.75,39.82,39.74,39.82,11802.0,34.3773,34.4379,34.3687,34.4379,11802.0
2020-09-18 14:00:00,39.83,39.83,39.76,39.78,38415.0,34.4465,34.4465,34.386,34.4033,38415.0
2020-09-18 14:10:00,39.78,39.81,39.63,39.64,46805.0,34.4033,34.4292,34.2735,34.2822,46805.0
2020-09-18 14:20:00,39.65,39.75,39.65,39.67,34858.0,34.2908,34.3773,34.2908,34.3081,34858.0
2020-09-18 14:30:00,39.66,39.75,39.66,39.72,22395.0,34.2995,34.3773,34.2995,34.3514,22395.0
2020-09-18 14:40:00,39.74,39.79,39.69,39.79,22591.0,34.3687,34.4119,34.3254,34.4119,22591.0
2020-09-18 14:50:00,39.79,39.85,39.76,39.85,11323.0,34.4119,34.4638,34.386,34.4638,11323.0
2020-09-18 15:00:00,39.85,39.86,39.78,39.79,18479.0,34.4638,34.4725,34.4033,34.4119,18479.0
2020-09-18 15:10:00,39.8,39.82,39.74,39.78,19922.0,34.4206,34.4379,34.3687,34.4033,19922.0
2020-09-18 15:20:00,39.78,39.88,39.72,39.88,26779.0,34.4033,34.4898,34.3514,34.4898,26779.0
2020-09-18 15:30:00,39.87,39.89,39.81,39.85,44128.0,34.4811,34.4984,34.4292,34.4638,44128.0
2020-09-18 15:40:00,39.85,39.86,39.77,39.8,68066.0,34.4638,34.4725,34.3946,34.4206,68066.0
2020-09-18 15:50:00,39.8,39.89,39.58,39.81,305362.0,34.4206,34.4984,34.2303,34.4292,305362.0
2020-09-21 09:30:00,39.42,39.44,38.95,38.99,110970.0,34.0919,34.1092,33.6855,33.72,110970.0
2020-09-21 09:40:00,38.99,39.15,38.87,39.12,58173.0,33.72,33.8584,33.6163,33.8325,58173.0
2020-09-21 09:50:00,39.11,39.14,38.96,39.06,44331.0,33.8238,33.8498,33.6941,33.7806,44331.0
2020-09-21 10:00:00,39.05,39.11,38.95,39.06,36742.0,33.7719,33.8238,33.6855,33.7806,36742.0
2020-09-21 10:10:00,39.03,39.07,38.89,38.91,38345.0,33.7546,33.7892,33.6336,33.6509,38345.0
2020-09-21 10:20:00,38.92,39.05,38.85,39.05,58226.0,33.6595,33.7719,33.599,33.7719,58226.0
2020-09-21 10:30:00,39.06,39.08,39.03,39.06,58469.0,33.7806,33.7979,33.7546,33.7806,58469.0
2020-09-21 10:40:00,39.07,39.15,39.02,39.15,40352.0,33.7892,33.8584,33.746,33.8584,40352.0
2020-09-21 10:50:00,39.15,39.16,39.08,39.08,32578.0,33.8584,33.8671,33.7979,33.7979,32578.0
2020-09-21 11:00:00,39.08,39.17,39.08,39.17,14347.0,33.7979,33.8757,33.7979,33.8757,14347.0
2020-09-21 11:10:00,39.19,39.19,39.01,39.04,22738.0,33.893,33.893,33.7373,33.7633,22738.0
2020-09-21 11:20:00,39.05,39.1,39.04,39.09,28589.0,33.7719,33.8152,33.7633,33.8065,28589.0
2020-09-21 11:30:00,39.08,39.16,39.07,39.12,30333.0,33.7979,33.8671,33.7892,33.8325,30333.0
2020-09-21 11:40:00,39.12,39.18,39.09,39.15,35630.0,33.8325,33.8844,33.8065,33.8584,35630.0
2020-09-21 11:50:00,39.15,39.21,39.11,39.11,34853.0,33.8584,33.9103,33.8238,33.8238,34853.0
2020-09-21 12:00:00,39.11,39.19,39.1,39.19,25251.0,33.8238,33.893,33.8152,33.893,25251.0
2020-09-21 12:10:00,39.18,39.18,39.09,39.1,25256.0,33.8844,33.8844,33.8065,33.8152,25256.0
2020-09-21 12:20:00,39.11,39.13,39.08,39.1,35463.0,33.8238,33.8411,33.7979,33.8152,35463.0
2020-09-21 12:30:00,39.09,39.11,39.0,39.04,32190.0,33.8065,33.8238,33.7287,33.7633,32190.0
2020-09-21 12:40:00,39.03,39.08,38.96,38.97,24648.0,33.7546,33.7979,33.6941,33.7027,24648.0
2020-09-21 12:50:00,38.97,38.99,38.92,38.93,11596.0,33.7027,33.72,33.6595,33.6682,11596.0
2020-09-21 13:00:00,38.95,38.97,38.88,38.93,21951.0,33.6855,33.7027,33.6249,33.6682,21951.0
2020-09-21 13:10:00,38.93,38.99,38.7,38.89,151339.0,33.6682,33.72,33.4692,33.6336,151339.0
2020-09-21 13:20:00,38.88,39.02,38.8,39.0,68667.0,33.6249,33.746,33.5557,33.7287,68667.0
2020-09-21 13:30:00,39.0,39.04,38.96,39.02,27571.0,33.7287,33.7633,33.6941,33.746,27571.0
2020-09-21 13:40:00,39.02,39.03,38.93,38.95,14898.0,33.746,33.7546,33.6682,33.6855,14898.0
2020-09-21 13:50:00,38.94,38.94,38.85,38.9,15283.0,33.6768,33.6768,33.599,33.6422,15283.0
2020-09-21 14:00:00,38.89,38.9,38.79,38.82,31232.0,33.6336,33.6422,33.5471,33.573,31232.0
2020-09-21 14:10:00,38.83,38.85,38.74,38.76,17396.0,33.5817,33.599,33.5038,33.5211,17396.0
2020-09-21 14:20:00,38.76,38.84,38.76,38.8,25758.0,33.5211,33.5903,33.5211,33.5557,25758.0
2020-09-21 14:30:00,38.78,38.79,38.73,38.74,18268.0,33.5384,33.5471,33.4952,33.5038,18268.0
2020-09-21 14:40:00,38.74,38.75,38.7,38.71,15599.0,33.5038,33.5125,33.4692,33.4779,15599.0
2020-09-21 14:50:00,38.72,38.87,38.72,38.86,16757.0,33.4865,33.6163,33.4865,33.6076,16757.0
2020-09-21 15:00:00,38.85,38.96,38.85,38.96,26542.0,33.599,33.6941,33.599,33.6941,26542.0
2020-09-21 15:10:00,38.97,39.06,38.96,39.01,48326.0,33.7027,33.7806,33.6941,33.7373,48326.0
2020-09-21 15:20:00,39.01,39.05,38.98,38.99,32882.0,33.7373,33.7719,33.7114,33.72,32882.0
2020-09-21 15:30:00,39.0,39.0,38.9,38.95,46943.0,33.7287,33.7287,33.6422,33.6855,46943.0
2020-09-21 15:40:00,38.96,38.96,38.88,38.88,51324.0,33.6941,33.6941,33.6249,33.6249,51324.0
2020-09-21 15:50:00,38.87,39.05,38.87,39.04,145799.0,33.6163,33.7719,33.6163,33.7633,145799.0
2020-09-22 09:30:00,39.16,39.39,39.01,39.39,66855.0,33.8671,34.066,33.7373,34.066,66855.0
2020-09-22 09:40:00,39.4,39.44,39.18,39.18,42500.0,34.0746,34.1092,33.8844,33.8844,42500.0
2020-09-22 09:50:00,39.17,39.17,38.95,38.95,37721.0,33.8757,33.8757,33.6855,33.6855,37721.0
2020-09-22 10:00:00,38.94,39.12,38.92,39.12,40106.0,33.6768,33.8325,33.6595,33.8325,40106.0
2020-09-22 10:10:00,39.12,39.27,39.1,39.26,21718.0,33.8325,33.9622,33.8152,33.9536,21718.0
2020-09-22 10:20:00,39.26,39.33,39.25,39.33,24594.0,33.9536,34.0141,33.9449,34.0141,24594.0
2020-09-22 10:30:00,39.34,39.41,39.34,39.36,44576.0,34.0227,34.0833,34.0227,34.04,44576.0
2020-09-22 10:40:00,39.37,39.38,39.15,39.15,28711.0,34.0487,34.0573,33.8584,33.8584,28711.0
2020-09-22 10:50:00,39.15,39.18,38.97,38.97,44303.0,33.8584,33.8844,33.7027,33.7027,44303.0
2020-09-22 11:00:00,38.97,39.03,38.9,38.9,32726.0,33.7027,33.7546,33.6422,33.6422,32726.0
2020-09-22 11:10:00,38.9,39.09,38.88,39.07,42941.0,33.6422,33.8065,33.6249,33.7892,42941.0
2020-09-22 11:20:00,39.07,39.13,39.05,39.11,24919.0,33.7892,33.8411,33.7719,33.8238,24919.0
2020-09-22 11:30:00,39.11,39.11,39.0,39.0,28378.0,33.8238,33.8238,33.7287,33.7287,28378.0
2020-09-22 11:40:00,38.99,39.06,38.97,38.99,37250.0,33.72,33.7806,33.7027,33.72,37250.0
2020-09-22 11:50:00,38.99,39.02,38.97,39.02,23590.0,33.72,33.746,33.7027,33.746,23590.0
2020-09-22 12:00:00,39.02,39.06,38.99,39.05,14489.0,33.746,33.7806,33.72,33.7719,14489.0
2020-09-22 12:10:00,39.03,39.03,38.99,39.0,17676.0,33.7546,33.7546,33.72,33.7287,17676.0
2020-09-22 12:20:00,38.99,39.01,38.97,38.97,16059.0,33.72,33.7373,33.7027,33.7027,16059.0
2020-09-22 12:30:00,38.99,38.99,38.94,38.96,17331.0,33.72,33.72,33.6768,33.6941,17331.0
2020-09-22 12:40:00,38.96,38.99,38.94,38.96,17936.0,33.6941,33.72,33.6768,33.6941,17936.0
2020-09-22 12:50:00,38.96,38.97,38.88,38.96,24751.0,33.6941,33.7027,33.6249,33.6941,24751.0
2020-09-22 13:00:00,38.97,39.0,38.96,39.0,18616.0,33.7027,33.7287,33.6941,33.7287,18616.0
2020-09-22 13:10:00,39.01,39.06,39.01,39.05,12830.0,33.7373,33.7806,33.7373,33.7719,12830.0
2020-09-22 13:20:00,39.04,39.13,39.04,39.09,24939.0,33.7633,33.8411,33.7633,33.8065,24939.0
2020-09-22 13:30:00,39.09,39.13,39.08,39.13,21891.0,33.8065,33.8411,33.7979,33.8411,21891.0
2020-09-22 13:40:00,39.13,39.19,39.12,39.19,31852.0,33.8411,33.893,33.8325,33.893,31852.0
2020-09-22 13:50:00,39.19,39.19,39.15,39.17,20545.0,33.893,33.893,33.8584,33.8757,20545.0
2020-09-22 14:00:00,39.18,39.26,39.18,39.22,21905.0,33.8844,33.9536,33.8844,33.919,21905.0
2020-09-22 14:10:00,39.2,39.28,39.2,39.27,13767.0,33.9017,33.9708,33.9017,33.9622,13767.0
2020-09-22 14:20:00,39.26,39.26,39.19,39.24,20120.0,33.9536,33.9536,33.893,33.9363,20120.0
2020-09-22 14:30:00,39.25,39.29,39.25,39.29,22726.0,33.9449,33.9795,33.9449,33.9795,22726.0
2020-09-22 14:40:00,39.29,39.29,39.25,39.26,11651.0,33.9795,33.9795,33.9449,33.9536,11651.0
2020-09-22 14:50:00,39.25,39.27,39.21,39.24,20844.0,33.9449,33.9622,33.9103,33.9363,20844.0
2020-09-22 15:00:00,39.24,39.25,39.19,39.25,24533.0,33.9363,33.9449,33.893,33.9449,24533.0
2020-09-22 15:10:00,39.26,39.28,39.24,39.28,14119.0,33.9536,33.9708,33.9363,33.9708,14119.0
2020-09-22 15:20:00,39.28,39.38,39.27,39.38,27105.0,33.9708,34.0573,33.9622,34.0573,27105.0
2020-09-22 15:30:00,39.38,39.42,39.35,39.42,51378.0,34.0573,34.0919,34.0314,34.0919,51378.0
2020-09-22 15:40:00,39.42,39.45,39.4,39.42,51093.0,34.0919,34.1179,34.0746,34.0919,51093.0
2020-09-22 15:50:00,39.42,39.42,39.3,39.31,78424.0,34.0919,34.0919,33.9881,33.9968,78424.0
2020-09-23 09:30:00,39.25,39.38,39.1,39.35,60257.0,33.9449,34.0573,33.8152,34.0314,60257.0
2020-09-23 09:40:00,39.35,39.37,39.21,39.34,66182.0,34.0314,34.0487,33.9103,34.0227,66182.0
2020-09-23 09:50:00,39.33,39.33,39.16,39.17,50669.0,34.0141,34.0141,33.8671,33.8757,50669.0
2020-09-23 10:00:00,39.16,39.2,39.06,39.11,34440.0,33.8671,33.9017,33.7806,33.8238,34440.0
2020-09-23 10:10:00,39.1,39.14,39.03,39.1,32719.0,33.8152,33.8498,33.7546,33.8152,32719.0
2020-09-23 10:20:00,39.11,39.13,39.08,39.08,20940.0,33.8238,33.8411,33.7979,33.7979,20940.0
2020-09-23 10:30:00,39.08,39.09,38.96,39.02,33726.0,33.7979,33.8065,33.6941,33.746,33726.0
2020-09-23 10:40:00,39.03,39.1,39.03,39.04,22884.0,33.7546,33.8152,33.7546,33.7633,22884.0
2020-09-23 10:50:00,39.05,39.06,38.97,38.99,38907.0,33.7719,33.7806,33.7027,33.72,38907.0
2020-09-23 11:00:00,38.99,39.07,38.96,39.01,28034.0,33.72,33.7892,33.6941,33.7373,28034.0
2020-09-23 11:10:00,39.02,39.04,38.97,39.0,28953.0,33.746,33.7633,33.7027,33.7287,28953.0
2020-09-23 11:20:00,39.0,39.01,38.9,38.92,40895.0,33.7287,33.7373,33.6422,33.6595,40895.0
2020-09-23 11:30:00,38.92,38.93,38.86,38.91,26383.0,33.6595,33.6682,33.6076,33.6509,26383.0
2020-09-23 11:40:00,38.92,38.95,38.85,38.86,28000.0,33.6595,33.6855,33.599,33.6076,28000.0
2020-09-23 11:50:00,38.84,38.87,38.79,38.79,32861.0,33.5903,33.6163,33.5471,33.5471,32861.0
2020-09-23 12:00:00,38.78,38.85,38.76,38.83,41902.0,33.5384,33.599,33.5211,33.5817,41902.0
2020-09-23 12:10:00,38.84,38.85,38.72,38.75,93962.0,33.5903,33.599,33.4865,33.5125,93962.0
2020-09-23 12:20:00,38.76,38.88,38.74,38.87,30744.0,33.5211,33.6249,33.5038,33.6163,30744.0
2020-09-23 12:30:00,38.87,38.97,38.84,38.97,23940.0,33.6163,33.7027,33.5903,33.7027,23940.0
2020-09-23 12:40:00,38.98,38.99,38.94,38.94,13614.0,33.7114,33.72,33.6768,33.6768,13614.0
2020-09-23 12:50:00,38.93,38.93,38.84,38.87,31424.0,33.6682,33.6682,33.5903,33.6163,31424.0
2020-09-23 13:00:00,38.87,38.88,38.77,38.79,29841.0,33.6163,33.6249,33.5298,33.5471,29841.0
2020-09-23 13:10:00,38.78,38.8,38.74,38.76,12915.0,33.5384,33.5557,33.5038,33.5211,12915.0
2020-09-23 13:20:00,38.75,38.75,38.68,38.69,31543.0,33.5125,33.5125,33.4519,33.4606,31543.0
2020-09-23 13:30:00,38.69,38.72,38.68,38.72,18439.0,33.4606,33.4865,33.4519,33.4865,18439.0
2020-09-23 13:40:00,38.71,38.74,38.65,38.65,32047.0,33.4779,33.5038,33.426,33.426,32047.0
2020-09-23 13:50:00,38.64,38.64,38.56,38.62,24723.0,33.4174,33.4174,33.3482,33.4001,24723.0
2020-09-23 14:00:00,38.61,38.61,38.56,38.58,21609.0,33.3914,33.3914,33.3482,33.3655,21609.0
2020-09-23 14:10:00,38.57,38.62,38.48,38.49,57592.0,33.3568,33.4001,33.279,33.2876,57592.0
2020-09-23 14:20:00,38.5,38.55,38.47,38.48,46660.0,33.2963,33.3395,33.2703,33.279,46660.0
2020-09-23 14:30:00,38.48,38.54,38.44,38.49,38635.0,33.279,33.3309,33.2444,33.2876,38635.0
2020-09-23 14:40:00,38.49,38.49,38.42,38.45,35574.0,33.2876,33.2876,33.2271,33.253,35574.0
2020-09-23 14:50:00,38.46,38.5,38.37,38.38,48017.0,33.2617,33.2963,33.1838,33.1925,48017.0
2020-09-23 15:00:00,38.39,38.41,38.26,38.32,46110.0,33.2011,33.2184,33.0887,33.1406,46110.0
2020-09-23 15:10:00,38.31,38.4,38.28,38.35,50065.0,33.132,33.2098,33.106,33.1665,50065.0
2020-09-23 15:20:00,38.34,38.37,38.27,38.36,59985.0,33.1579,33.1838,33.0974,33.1752,59985.0
2020-09-23 15:30:00,38.36,38.39,38.33,38.39,61629.0,33.1752,33.2011,33.1493,33.2011,61629.0
2020-09-23 15:40:00,38.38,38.41,38.22,38.23,97534.0,33.1925,33.2184,33.0541,33.0628,97534.0
2020-09-23 15:50:00,38.23,38.31,38.18,38.27,234536.0,33.0628,33.132,33.0195,33.0974,234536.0
2020-09-24 09:30:00,38.0,38.07,37.85,37.85,91629.0,32.8639,32.9244,32.7341,32.7341,91629.0
2020-09-24 09:40:00,37.86,38.12,37.83,38.11,65692.0,32.7428,32.9676,32.7168,32.959,65692.0
2020-09-24 09:50:00,38.1,38.13,37.89,37.96,74419.0,32.9503,32.9763,32.7687,32.8293,74419.0
2020-09-24 10:00:00,37.95,38.15,37.95,38.12,67596.0,32.8206,32.9936,32.8206,32.9676,67596.0
2020-09-24 10:10:00,38.13,38.15,37.94,38.06,67408.0,32.9763,32.9936,32.812,32.9157,67408.0
2020-09-24 10:20:00,38.04,38.07,37.93,37.96,33740.0,32.8984,32.9244,32.8033,32.8293,33740.0
2020-09-24 10:30:00,37.96,37.97,37.67,37.67,100006.0,32.8293,32.8379,32.5785,32.5785,100006.0
2020-09-24 10:40:00,37.67,37.77,37.66,37.77,150283.0,32.5785,32.6649,32.5698,32.6649,150283.0
2020-09-24 10:50:00,37.78,37.79,37.66,37.69,105055.0,32.6736,32.6822,32.5698,32.5958,105055.0
2020-09-24 11:00:00,37.69,37.78,37.67,37.72,73717.0,32.5958,32.6736,32.5785,32.6217,73717.0
2020-09-24 11:10:00,37.72,37.72,37.61,37.63,96226.0,32.6217,32.6217,32.5266,32.5439,96226.0
2020-09-24 11:20:00,37.63,37.8,37.61,37.74,56356.0,32.5439,32.6909,32.5266,32.639,56356.0
2020-09-24 11:30:00,37.73,37.76,37.67,37.71,40726.0,32.6303,32.6563,32.5785,32.6131,40726.0
2020-09-24 11:40:00,37.72,37.77,37.66,37.66,44640.0,32.6217,32.6649,32.5698,32.5698,44640.0
2020-09-24 11:50:00,37.65,37.78,37.65,37.78,39510.0,32.5612,32.6736,32.5612,32.6736,39510.0
2020-09-24 12:00:00,37.78,37.81,37.76,37.81,45821.0,32.6736,32.6995,32.6563,32.6995,45821.0
2020-09-24 12:10:00,37.8,37.9,37.78,37.85,28183.0,32.6909,32.7774,32.6736,32.7341,28183.0
2020-09-24 12:20:00,37.86,37.87,37.76,37.79,81706.0,32.7428,32.7514,32.6563,32.6822,81706.0
2020-09-24 12:30:00,37.78,37.78,37.67,37.71,75300.0,32.6736,32.6736,32.5785,32.6131,75300.0
2020-09-24 12:40:00,37.71,37.84,37.71,37.82,29915.0,32.6131,32.7255,32.6131,32.7082,29915.0
2020-09-24 12:50:00,37.83,37.91,37.82,37.91,69072.0,32.7168,32.786,32.7082,32.786,69072.0
2020-09-24 13:00:00,37.92,38.02,37.92,38.02,60568.0,32.7947,32.8812,32.7947,32.8812,60568.0
2020-09-24 13:10:00,38.01,38.04,37.98,38.0,41058.0,32.8725,32.8984,32.8466,32.8639,41058.0
2020-09-24 13:20:00,38.01,38.07,38.0,38.04,29316.0,32.8725,32.9244,32.8639,32.8984,29316.0
2020-09-24 13:30:00,38.04,38.05,37.96,37.99,56305.0,32.8984,32.9071,32.8293,32.8552,56305.0
2020-09-24 13:40:00,38.0,38.06,37.97,38.04,28244.0,32.8639,32.9157,32.8379,32.8984,28244.0
2020-09-24 13:50:00,38.05,38.08,37.99,37.99,29010.0,32.9071,32.933,32.8552,32.8552,29010.0
2020-09-24 14:00:00,38.0,38.03,37.87,37.92,42633.0,32.8639,32.8898,32.7514,32.7947,42633.0
2020-09-24 14:10:00,37.93,37.97,37.83,37.83,29882.0,32.8033,32.8379,32.7168,32.7168,29882.0
2020-09-24 14:20:00,37.83,37.9,37.8,37.88,23085.0,32.7168,32.7774,32.6909,32.7601,23085.0
2020-09-24 14:30:00,37.88,37.95,37.87,37.95,20067.0,32.7601,32.8206,32.7514,32.8206,20067.0
2020-09-24 14:40:00,37.96,38.01,37.88,37.88,37809.0,32.8293,32.8725,32.7601,32.7601,37809.0
2020-09-24 14:50:00,37.87,37.89,37.79,37.79,30513.0,32.7514,32.7687,32.6822,32.6822,30513.0
2020-09-24 15:00:00,37.78,37.8,37.74,37.76,40571.0,32.6736,32.6909,32.639,32.6563,40571.0
2020-09-24 15:10:00,37.75,37.85,37.72,37.78,29006.0,32.6476,32.7341,32.6217,32.6736,29006.0
2020-09-24 15:20:00,37.78,37.78,37.66,37.67,53365.0,32.6736,32.6736,32.5698,32.5785,53365.0
2020-09-24 15:30:00,37.66,37.82,37.66,37.81,54875.0,32.5698,32.7082,32.5698,32.6995,54875.0
2020-09-24 15:40:00,37.8,37.91,37.78,37.78,73157.0,32.6909,32.786,32.6736,32.6736,73157.0
2020-09-24 15:50:00,37.77,37.88,37.76,37.83,156002.0,32.6649,32.7601,32.6563,32.7168,156002.0
2020-09-25 09:30:00,37.73,37.79,37.63,37.75,53861.0,32.6303,32.6822,32.5439,32.6476,53861.0
2020-09-25 09:40:00,37.75,37.9,37.73,37.74,51046.0,32.6476,32.7774,32.6303,32.639,51046.0
2020-09-25 09:50:00,37.75,37.91,37.7,37.91,48826.0,32.6476,32.786,32.6044,32.786,48826.0
2020-09-25 10:00:00,37.91,37.94,37.83,37.86,51475.0,32.786,32.812,32.7168,32.7428,51475.0
2020-09-25 10:10:00,37.84,37.84,37.62,37.69,84344.0,32.7255,32.7255,32.5352,32.5958,84344.0
2020-09-25 10:20:00,37.69,37.82,37.69,37.79,43574.0,32.5958,32.7082,32.5958,32.6822,43574.0
2020-09-25 10:30:00,37.8,37.92,37.74,37.92,39310.0,32.6909,32.7947,32.639,32.7947,39310.0
2020-09-25 10:40:00,37.95,38.0,37.89,37.93,28117.0,32.8206,32.8639,32.7687,32.8033,28117.0
2020-09-25 10:50:00,37.95,38.04,37.92,37.94,21986.0,32.8206,32.8984,32.7947,32.812,21986.0
2020-09-25 11:00:00,37.95,37.98,37.88,37.91,37437.0,32.8206,32.8466,32.7601,32.786,37437.0
2020-09-25 11:10:00,37.89,38.06,37.89,38.03,61366.0,32.7687,32.9157,32.7687,32.8898,61366.0
2020-09-25 11:20:00,38.02,38.11,38.02,38.07,40000.0,32.8812,32.959,32.8812,32.9244,40000.0
2020-09-25 11:30:00,38.08,38.1,38.01,38.03,25010.0,32.933,32.9503,32.8725,32.8898,25010.0
2020-09-25 11:40:00,38.04,38.05,37.9,37.9,23980.0,32.8984,32.9071,32.7774,32.7774,23980.0
2020-09-25 11:50:00,37.9,37.93,37.85,37.85,20943.0,32.7774,32.8033,32.7341,32.7341,20943.0
2020-09-25 12:00:00,37.85,38.03,37.85,38.03,22691.0,32.7341,32.8898,32.7341,32.8898,22691.0
2020-09-25 12:10:00,38.03,38.08,38.01,38.04,24948.0,32.8898,32.933,32.8725,32.8984,24948.0
2020-09-25 12:20:00,38.04,38.06,37.96,38.01,18682.0,32.8984,32.9157,32.8293,32.8725,18682.0
2020-09-25 12:30:00,38.0,38.01,37.96,37.99,20254.0,32.8639,32.8725,32.8293,32.8552,20254.0
2020-09-25 12:40:00,37.99,38.06,37.99,38.02,25277.0,32.8552,32.9157,32.8552,32.8812,25277.0
2020-09-25 12:50:00,38.02,38.08,38.01,38.06,28234.0,32.8812,32.933,32.8725,32.9157,28234.0
2020-09-25 13:00:00,38.06,38.1,38.01,38.08,35047.0,32.9157,32.9503,32.8725,32.933,35047.0
2020-09-25 13:10:00,38.08,38.1,38.05,38.05,35841.0,32.933,32.9503,32.9071,32.9071,35841.0
2020-09-25 13:20:00,38.04,38.08,38.03,38.08,28171.0,32.8984,32.933,32.8898,32.933,28171.0
2020-09-25 13:30:00,38.08,38.12,38.06,38.12,22371.0,32.933,32.9676,32.9157,32.9676,22371.0
2020-09-25 13:40:00,38.12,38.22,38.12,38.18,41325.0,32.9676,33.0541,32.9676,33.0195,41325.0
2020-09-25 13:50:00,38.17,38.2,38.15,38.17,17832.0,33.0109,33.0368,32.9936,33.0109,17832.0
2020-09-25 14:00:00,38.17,38.22,38.15,38.19,20310.0,33.0109,33.0541,32.9936,33.0282,20310.0
2020-09-25 14:10:00,38.18,38.23,38.15,38.23,24487.0,33.0195,33.0628,32.9936,33.0628,24487.0
2020-09-25 14:20:00,38.23,38.26,38.2,38.26,20152.0,33.0628,33.0887,33.0368,33.0887,20152.0
2020-09-25 14:30:00,38.25,38.27,38.22,38.24,24886.0,33.0801,33.0974,33.0541,33.0714,24886.0
2020-09-25 14:40:00,38.24,38.26,38.21,38.24,17864.0,33.0714,33.0887,33.0455,33.0714,17864.0
2020-09-25 14:50:00,38.24,38.34,38.24,38.33,24943.0,33.0714,33.1579,33.0714,33.1493,24943.0
2020-09-25 15:00:00,38.32,38.44,38.31,38.44,41488.0,33.1406,33.2444,33.132,33.2444,41488.0
2020-09-25 15:10:00,38.44,38.51,38.42,38.51,59616.0,33.2444,33.3049,33.2271,33.3049,59616.0
2020-09-25 15:20:00,38.51,38.54,38.47,38.54,52518.0,33.3049,33.3309,33.2703,33.3309,52518.0
2020-09-25 15:30:00,38.53,38.53,38.43,38.43,38459.0,33.3222,33.3222,33.2357,33.2357,38459.0
2020-09-25 15:40:00,38.41,38.46,38.38,38.46,44681.0,33.2184,33.2617,33.1925,33.2617,44681.0
2020-09-25 15:50:00,38.47,38.51,38.39,38.44,198460.0,33.2703,33.3049,33.2011,33.2444,198460.0
2020-09-28 09:30:00,39.16,39.17,38.97,38.99,86215.0,33.8671,33.8757,33.7027,33.72,86215.0
2020-09-28 09:40:00,38.99,39.14,38.86,38.86,88049.0,33.72,33.8498,33.6076,33.6076,88049.0
2020-09-28 09:50:00,38.85,38.92,38.79,38.9,47190.0,33.599,33.6595,33.5471,33.6422,47190.0
2020-09-28 10:00:00,38.9,38.94,38.82,38.83,31546.0,33.6422,33.6768,33.573,33.5817,31546.0
2020-09-28 10:10:00,38.84,38.96,38.84,38.93,56763.0,33.5903,33.6941,33.5903,33.6682,56763.0
2020-09-28 10:20:00,38.91,39.1,38.86,38.96,87796.0,33.6509,33.8152,33.6076,33.6941,87796.0
2020-09-28 10:30:00,38.95,39.01,38.89,38.89,96230.0,33.6855,33.7373,33.6336,33.6336,96230.0
2020-09-28 10:40:00,38.9,38.94,38.84,38.84,79302.0,33.6422,33.6768,33.5903,33.5903,79302.0
2020-09-28 10:50:00,38.83,38.94,38.82,38.94,61803.0,33.5817,33.6768,33.573,33.6768,61803.0
2020-09-28 11:00:00,38.94,38.97,38.86,38.92,47515.0,33.6768,33.7027,33.6076,33.6595,47515.0
2020-09-28 11:10:00,38.92,39.01,38.9,38.99,24669.0,33.6595,33.7373,33.6422,33.72,24669.0
2020-09-28 11:20:00,38.99,39.03,38.94,38.98,23312.0,33.72,33.7546,33.6768,33.7114,23312.0
2020-09-28 11:30:00,38.98,39.04,38.94,39.03,28894.0,33.7114,33.7633,33.6768,33.7546,28894.0
2020-09-28 11:40:00,39.03,39.03,38.97,39.01,20306.0,33.7546,33.7546,33.7027,33.7373,20306.0
2020-09-28 11:50:00,39.01,39.01,38.95,38.98,22562.0,33.7373,33.7373,33.6855,33.7114,22562.0
2020-09-28 12:00:00,38.99,39.05,38.97,39.05,27098.0,33.72,33.7719,33.7027,33.7719,27098.0
2020-09-28 12:10:00,39.04,39.06,39.0,39.01,20544.0,33.7633,33.7806,33.7287,33.7373,20544.0
2020-09-28 12:20:00,39.02,39.02,39.0,39.02,31629.0,33.746,33.746,33.7287,33.746,31629.0
2020-09-28 12:30:00,39.03,39.03,38.99,39.03,12902.0,33.7546,33.7546,33.72,33.7546,12902.0
2020-09-28 12:40:00,39.05,39.11,39.05,39.06,23528.0,33.7719,33.8238,33.7719,33.7806,23528.0
2020-09-28 12:50:00,39.06,39.08,39.03,39.07,7826.0,33.7806,33.7979,33.7546,33.7892,7826.0
2020-09-28 13:00:00,39.08,39.08,39.04,39.04,11815.0,33.7979,33.7979,33.7633,33.7633,11815.0
2020-09-28 13:10:00,39.05,39.08,39.04,39.06,8003.0,33.7719,33.7979,33.7633,33.7806,8003.0
2020-09-28 13:20:00,39.05,39.13,39.05,39.12,20321.0,33.7719,33.8411,33.7719,33.8325,20321.0
2020-09-28 13:30:00,39.13,39.24,39.13,39.22,37506.0,33.8411,33.9363,33.8411,33.919,37506.0
2020-09-28 13:40:00,39.21,39.21,39.15,39.21,14952.0,33.9103,33.9103,33.8584,33.9103,14952.0
2020-09-28 13:50:00,39.22,39.23,39.19,39.22,11210.0,33.919,33.9276,33.893,33.919,11210.0
2020-09-28 14:00:00,39.23,39.24,39.17,39.22,21063.0,33.9276,33.9363,33.8757,33.919,21063.0
2020-09-28 14:10:00,39.22,39.28,39.22,39.23,19488.0,33.919,33.9708,33.919,33.9276,19488.0
2020-09-28 14:20:00,39.22,39.22,39.1,39.1,25405.0,33.919,33.919,33.8152,33.8152,25405.0
2020-09-28 14:30:00,39.1,39.12,39.06,39.12,35180.0,33.8152,33.8325,33.7806,33.8325,35180.0
2020-09-28 14:40:00,39.13,39.13,39.09,39.1,18897.0,33.8411,33.8411,33.8065,33.8152,18897.0
2020-09-28 14:50:00,39.11,39.15,39.1,39.14,19001.0,33.8238,33.8584,33.8152,33.8498,19001.0
2020-09-28 15:00:00,39.14,39.14,39.02,39.02,19178.0,33.8498,33.8498,33.746,33.746,19178.0
2020-09-28 15:10:00,39.02,39.1,39.02,39.06,34352.0,33.746,33.8152,33.746,33.7806,34352.0
2020-09-28 15:20:00,39.07,39.12,39.06,39.1,18597.0,33.7892,33.8325,33.7806,33.8152,18597.0
2020-09-28 15:30:00,39.08,39.08,39.0,39.03,25696.0,33.7979,33.7979,33.7287,33.7546,25696.0
2020-09-28 15:40:00,39.03,39.11,39.03,39.06,68754.0,33.7546,33.8238,33.7546,33.7806,68754.0
2020-09-28 15:50:00,39.05,39.14,39.0,39.13,136880.0,33.7719,33.8498,33.7287,33.8411,136880.0
2020-09-29 09:30:00,39.07,39.07,38.83,39.04,86234.0,33.7892,33.7892,33.5817,33.7633,86234.0
2020-09-29 09:40:00,39.06,39.22,39.03,39.2,36326.0,33.7806,33.919,33.7546,33.9017,36326.0
2020-09-29 09:50:00,39.19,39.28,39.15,39.26,31437.0,33.893,33.9708,33.8584,33.9536,31437.0
2020-09-29 10:00:00,39.26,39.36,39.23,39.3,26122.0,33.9536,34.04,33.9276,33.9881,26122.0
2020-09-29 10:10:00,39.31,39.35,39.29,39.33,11604.0,33.9968,34.0314,33.9795,34.0141,11604.0
2020-09-29 10:20:00,39.33,39.37,39.28,39.33,23697.0,34.0141,34.0487,33.9708,34.0141,23697.0
2020-09-29 10:30:00,39.33,39.33,39.21,39.21,29315.0,34.0141,34.0141,33.9103,33.9103,29315.0
2020-09-29 10:40:00,39.21,39.22,39.13,39.15,26147.0,33.9103,33.919,33.8411,33.8584,26147.0
2020-09-29 10:50:00,39.15,39.18,39.11,39.11,26471.0,33.8584,33.8844,33.8238,33.8238,26471.0
2020-09-29 11:00:00,39.11,39.12,39.06,39.06,17375.0,33.8238,33.8325,33.7806,33.7806,17375.0
2020-09-29 11:10:00,39.07,39.16,39.05,39.15,14645.0,33.7892,33.8671,33.7719,33.8584,14645.0
2020-09-29 11:20:00,39.15,39.19,39.13,39.14,17847.0,33.8584,33.893,33.8411,33.8498,17847.0
2020-09-29 11:30:00,39.15,39.25,39.15,39.23,23113.0,33.8584,33.9449,33.8584,33.9276,23113.0
2020-09-29 11:40:00,39.22,39.22,39.06,39.06,27397.0,33.919,33.919,33.7806,33.7806,27397.0
2020-09-29 11:50:00,39.07,39.12,39.06,39.06,14443.0,33.7892,33.8325,33.7806,33.7806,14443.0
2020-09-29 12:00:00,39.08,39.1,39.03,39.09,18066.0,33.7979,33.8152,33.7546,33.8065,18066.0
2020-09-29 12:10:00,39.09,39.09,39.04,39.08,12009.0,33.8065,33.8065,33.7633,33.7979,12009.0
2020-09-29 12:20:00,39.07,39.11,39.07,39.11,9226.0,33.7892,33.8238,33.7892,33.8238,9226.0
2020-09-29 12:30:00,39.11,39.12,39.08,39.12,12456.0,33.8238,33.8325,33.7979,33.8325,12456.0
2020-09-29 12:40:00,39.11,39.11,39.06,39.07,8293.0,33.8238,33.8238,33.7806,33.7892,8293.0
2020-09-29 12:50:00,39.07,39.1,39.07,39.07,11815.0,33.7892,33.8152,33.7892,33.7892,11815.0
2020-09-29 13:00:00,39.08,39.08,38.93,38.93,35227.0,33.7979,33.7979,33.6682,33.6682,35227.0
2020-09-29 13:10:00,38.94,38.94,38.91,38.94,26013.0,33.6768,33.6768,33.6509,33.6768,26013.0
2020-09-29 13:20:00,38.94,39.03,38.92,39.03,31600.0,33.6768,33.7546,33.6595,33.7546,31600.0
2020-09-29 13:30:00,39.04,39.13,39.04,39.13,23960.0,33.7633,33.8411,33.7633,33.8411,23960.0
2020-09-29 13:40:00,39.13,39.16,39.13,39.16,12845.0,33.8411,33.8671,33.8411,33.8671,12845.0
2020-09-29 13:50:00,39.16,39.26,39.16,39.24,32727.0,33.8671,33.9536,33.8671,33.9363,32727.0
2020-09-29 14:00:00,39.24,39.31,39.24,39.3,22344.0,33.9363,33.9968,33.9363,33.9881,22344.0
2020-09-29 14:10:00,39.29,39.3,39.23,39.27,19381.0,33.9795,33.9881,33.9276,33.9622,19381.0
2020-09-29 14:20:00,39.27,39.29,39.23,39.26,21087.0,33.9622,33.9795,33.9276,33.9536,21087.0
2020-09-29 14:30:00,39.26,39.29,39.24,39.26,13755.0,33.9536,33.9795,33.9363,33.9536,13755.0
2020-09-29 14:40:00,39.26,39.28,39.23,39.24,11175.0,33.9536,33.9708,33.9276,33.9363,11175.0
2020-09-29 14:50:00,39.24,39.27,39.21,39.22,9960.0,33.9363,33.9622,33.9103,33.919,9960.0
2020-09-29 15:00:00,39.22,39.24,39.2,39.22,21772.0,33.919,33.9363,33.9017,33.919,21772.0
2020-09-29 15:10:00,39.22,39.25,39.22,39.22,19936.0,33.919,33.9449,33.919,33.919,19936.0
2020-09-29 15:20:00,39.21,39.24,39.18,39.2,30845.0,33.9103,33.9363,33.8844,33.9017,30845.0
2020-09-29 15:30:00,39.19,39.19,39.14,39.15,39047.0,33.893,33.893,33.8498,33.8584,39047.0
2020-09-29 15:40:00,39.15,39.17,39.09,39.16,37889.0,33.8584,33.8757,33.8065,33.8671,37889.0
2020-09-29 15:50:00,39.16,39.16,39.04,39.05,123801.0,33.8671,33.8671,33.7633,33.7719,123801.0
2020-09-30 09:30:00,39.1,39.14,39.02,39.11,38903.0,33.8152,33.8498,33.746,33.8238,38903.0
2020-09-30 09:40:00,39.13,39.28,39.11,39.22,32562.0,33.8411,33.9708,33.8238,33.919,32562.0
2020-09-30 09:50:00,39.22,39.39,39.18,39.39,41538.0,33.919,34.066,33.8844,34.066,41538.0
2020-09-30 10:00:00,39.39,39.48,39.35,39.46,75599.0,34.066,34.1438,34.0314,34.1265,75599.0
2020-09-30 10:10:00,39.47,39.51,39.4,39.48,55827.0,34.1352,34.1698,34.0746,34.1438,55827.0
2020-09-30 10:20:00,39.49,39.59,39.43,39.51,87341.0,34.1525,34.2389,34.1006,34.1698,87341.0
2020-09-30 10:30:00,39.52,39.58,39.52,39.55,93187.0,34.1784,34.2303,34.1784,34.2044,93187.0
2020-09-30 10:40:00,39.55,39.61,39.5,39.54,90526.0,34.2044,34.2562,34.1611,34.1957,90526.0
2020-09-30 10:50:00,39.54,39.55,39.42,39.45,66411.0,34.1957,34.2044,34.0919,34.1179,66411.0
2020-09-30 11:00:00,39.46,39.48,39.38,39.45,41097.0,34.1265,34.1438,34.0573,34.1179,41097.0
2020-09-30 11:10:00,39.45,39.53,39.44,39.51,53658.0,34.1179,34.1871,34.1092,34.1698,53658.0
2020-09-30 11:20:00,39.51,39.57,39.48,39.51,55757.0,34.1698,34.2217,34.1438,34.1698,55757.0
2020-09-30 11:30:00,39.5,39.5,39.33,39.35,58004.0,34.1611,34.1611,34.0141,34.0314,58004.0
2020-09-30 11:40:00,39.35,39.42,39.29,39.42,33859.0,34.0314,34.0919,33.9795,34.0919,33859.0
2020-09-30 11:50:00,39.42,39.49,39.38,39.49,22412.0,34.0919,34.1525,34.0573,34.1525,22412.0
2020-09-30 12:00:00,39.49,39.51,39.46,39.47,19002.0,34.1525,34.1698,34.1265,34.1352,19002.0
2020-09-30 12:10:00,39.48,39.53,39.48,39.52,13089.0,34.1438,34.1871,34.1438,34.1784,13089.0
2020-09-30 12:20:00,39.53,39.58,39.51,39.52,17756.0,34.1871,34.2303,34.1698,34.1784,17756.0
2020-09-30 12:30:00,39.53,39.56,39.49,39.5,21684.0,34.1871,34.213,34.1525,34.1611,21684.0
2020-09-30 12:40:00,39.5,39.51,39.49,39.49,7720.0,34.1611,34.1698,34.1525,34.1525,7720.0
2020-09-30 12:50:00,39.49,39.54,39.47,39.53,17703.0,34.1525,34.1957,34.1352,34.1871,17703.0
2020-09-30 13:00:00,39.53,39.53,39.39,39.4,23249.0,34.1871,34.1871,34.066,34.0746,23249.0
2020-09-30 13:10:00,39.39,39.39,39.33,39.36,15788.0,34.066,34.066,34.0141,34.04,15788.0
2020-09-30 13:20:00,39.36,39.42,39.34,39.39,11341.0,34.04,34.0919,34.0227,34.066,11341.0
2020-09-30 13:30:00,39.39,39.46,39.39,39.46,17421.0,34.066,34.1265,34.066,34.1265,17421.0
2020-09-30 13:40:00,39.46,39.49,39.43,39.44,8500.0,34.1265,34.1525,34.1006,34.1092,8500.0
2020-09-30 13:50:00,39.45,39.54,39.44,39.54,21621.0,34.1179,34.1957,34.1092,34.1957,21621.0
2020-09-30 14:00:00,39.53,39.67,39.53,39.67,37078.0,34.1871,34.3081,34.1871,34.3081,37078.0
2020-09-30 14:10:00,39.66,39.69,39.56,39.57,34810.0,34.2995,34.3254,34.213,34.2217,34810.0
2020-09-30 14:20:00,39.57,39.6,39.31,39.39,56670.0,34.2217,34.2476,33.9968,34.066,56670.0
2020-09-30 14:30:00,39.38,39.42,39.32,39.39,20667.0,34.0573,34.0919,34.0054,34.066,20667.0
2020-09-30 14:40:00,39.37,39.38,39.25,39.27,21904.0,34.0487,34.0573,33.9449,33.9622,21904.0
2020-09-30 14:50:00,39.26,39.4,39.26,39.4,37386.0,33.9536,34.0746,33.9536,34.0746,37386.0
2020-09-30 15:00:00,39.4,39.42,39.32,39.38,28976.0,34.0746,34.0919,34.0054,34.0573,28976.0
2020-09-30 15:10:00,39.38,39.39,39.16,39.18,67178.0,34.0573,34.066,33.8671,33.8844,67178.0
2020-09-30 15:20:00,39.19,39.25,39.12,39.25,48721.0,33.893,33.9449,33.8325,33.9449,48721.0
2020-09-30 15:30:00,39.24,39.3,39.17,39.28,59180.0,33.9363,33.9881,33.8757,33.9708,59180.0
2020-09-30 15:40:00,39.28,39.43,39.25,39.43,59989.0,33.9708,34.1006,33.9449,34.1006,59989.0
2020-09-30 15:50:00,39.44,39.53,39.36,39.36,118670.0,34.1092,34.1871,34.04,34.04,118670.0
2020-10-01 09:30:00,39.1,39.3,39.04,39.26,44049.0,34.1289,34.3035,34.0766,34.2686,44049.0
2020-10-01 09:40:00,39.25,39.27,39.05,39.08,56376.0,34.2599,34.2773,34.0853,34.1115,56376.0
2020-10-01 09:50:00,39.07,39.12,38.91,38.92,38520.0,34.1027,34.1464,33.9631,33.9718,38520.0
2020-10-01 10:00:00,38.91,38.93,38.84,38.84,41516.0,33.9631,33.9805,33.902,33.902,41516.0
2020-10-01 10:10:00,38.84,38.91,38.79,38.88,47501.0,33.902,33.9631,33.8583,33.9369,47501.0
2020-10-01 10:20:00,38.89,38.91,38.8,38.83,20736.0,33.9456,33.9631,33.8671,33.8933,20736.0
2020-10-01 10:30:00,38.82,38.93,38.8,38.88,38288.0,33.8845,33.9805,33.8671,33.9369,38288.0
2020-10-01 10:40:00,38.9,38.97,38.81,38.81,24042.0,33.9544,34.0155,33.8758,33.8758,24042.0
2020-10-01 10:50:00,38.81,38.85,38.76,38.83,28468.0,33.8758,33.9107,33.8322,33.8933,28468.0
2020-10-01 11:00:00,38.84,38.86,38.74,38.75,52662.0,33.902,33.9194,33.8147,33.8234,52662.0
2020-10-01 11:10:00,38.74,38.89,38.72,38.84,40176.0,33.8147,33.9456,33.7972,33.902,40176.0
2020-10-01 11:20:00,38.85,39.0,38.85,38.97,27657.0,33.9107,34.0416,33.9107,34.0155,27657.0
2020-10-01 11:30:00,38.97,39.04,38.97,38.98,19170.0,34.0155,34.0766,34.0155,34.0242,19170.0
2020-10-01 11:40:00,38.99,38.99,38.91,38.93,38650.0,34.0329,34.0329,33.9631,33.9805,38650.0
2020-10-01 11:50:00,38.92,38.94,38.88,38.89,19229.0,33.9718,33.9893,33.9369,33.9456,19229.0
2020-10-01 12:00:00,38.89,38.89,38.82,38.84,11585.0,33.9456,33.9456,33.8845,33.902,11585.0
2020-10-01 12:10:00,38.85,38.91,38.81,38.83,22253.0,33.9107,33.9631,33.8758,33.8933,22253.0
2020-10-01 12:20:00,38.83,38.91,38.83,38.87,33053.0,33.8933,33.9631,33.8933,33.9282,33053.0
2020-10-01 12:30:00,38.87,38.87,38.81,38.84,12876.0,33.9282,33.9282,33.8758,33.902,12876.0
2020-10-01 12:40:00,38.84,38.86,38.81,38.81,21965.0,33.902,33.9194,33.8758,33.8758,21965.0
2020-10-01 12:50:00,38.81,38.81,38.76,38.77,17663.0,33.8758,33.8758,33.8322,33.8409,17663.0
2020-10-01 13:00:00,38.76,38.84,38.76,38.84,23779.0,33.8322,33.902,33.8322,33.902,23779.0
2020-10-01 13:10:00,38.83,38.83,38.77,38.79,13927.0,33.8933,33.8933,33.8409,33.8583,13927.0
2020-10-01 13:20:00,38.79,38.85,38.79,38.79,24005.0,33.8583,33.9107,33.8583,33.8583,24005.0
2020-10-01 13:30:00,38.79,38.87,38.78,38.85,14792.0,33.8583,33.9282,33.8496,33.9107,14792.0
2020-10-01 13:40:00,38.83,38.84,38.76,38.77,20489.0,33.8933,33.902,33.8322,33.8409,20489.0
2020-10-01 13:50:00,38.76,38.83,38.71,38.72,36845.0,33.8322,33.8933,33.7885,33.7972,36845.0
2020-10-01 14:00:00,38.74,38.81,38.59,38.65,35709.0,33.8147,33.8758,33.6838,33.7361,35709.0
2020-10-01 14:10:00,38.65,38.67,38.57,38.59,31585.0,33.7361,33.7536,33.6663,33.6838,31585.0
2020-10-01 14:20:00,38.59,38.69,38.58,38.68,22368.0,33.6838,33.7711,33.675,33.7623,22368.0
2020-10-01 14:30:00,38.69,38.75,38.69,38.75,22971.0,33.7711,33.8234,33.7711,33.8234,22971.0
2020-10-01 14:40:00,38.75,38.8,38.74,38.78,14542.0,33.8234,33.8671,33.8147,33.8496,14542.0
2020-10-01 14:50:00,38.77,38.85,38.76,38.76,22630.0,33.8409,33.9107,33.8322,33.8322,22630.0
2020-10-01 15:00:00,38.77,38.83,38.76,38.79,18219.0,33.8409,33.8933,33.8322,33.8583,18219.0
2020-10-01 15:10:00,38.8,38.81,38.72,38.73,15020.0,33.8671,33.8758,33.7972,33.806,15020.0
2020-10-01 15:20:00,38.74,38.74,38.65,38.68,32145.0,33.8147,33.8147,33.7361,33.7623,32145.0
2020-10-01 15:30:00,38.71,38.72,38.65,38.68,50125.0,33.7885,33.7972,33.7361,33.7623,50125.0
2020-10-01 15:40:00,38.68,38.68,38.63,38.65,18862.0,33.7623,33.7623,33.7187,33.7361,18862.0
2020-10-01 15:50:00,38.65,38.81,38.65,38.8,151298.0,33.7361,33.8758,33.7361,33.8671,151298.0
2020-10-02 09:30:00,38.08,38.46,38.0,38.44,66592.0,33.2386,33.5703,33.1688,33.5528,66592.0
2020-10-02 09:40:00,38.43,38.49,38.37,38.47,59613.0,33.5441,33.5965,33.4917,33.579,59613.0
2020-10-02 09:50:00,38.48,38.49,38.36,38.42,47902.0,33.5878,33.5965,33.483,33.5354,47902.0
2020-10-02 10:00:00,38.44,38.55,38.43,38.44,54911.0,33.5528,33.6489,33.5441,33.5528,54911.0
2020-10-02 10:10:00,38.44,38.46,38.37,38.43,26553.0,33.5528,33.5703,33.4917,33.5441,26553.0
2020-10-02 10:20:00,38.39,38.5,38.38,38.46,22956.0,33.5092,33.6052,33.5005,33.5703,22956.0
2020-10-02 10:30:00,38.45,38.45,38.31,38.34,28389.0,33.5616,33.5616,33.4394,33.4656,28389.0
2020-10-02 10:40:00,38.32,38.32,38.23,38.24,23935.0,33.4481,33.4481,33.3695,33.3783,23935.0
2020-10-02 10:50:00,38.24,38.29,38.19,38.27,17869.0,33.3783,33.4219,33.3346,33.4045,17869.0
2020-10-02 11:00:00,38.26,38.29,38.2,38.25,31863.0,33.3957,33.4219,33.3434,33.387,31863.0
2020-10-02 11:10:00,38.26,38.29,38.22,38.26,25617.0,33.3957,33.4219,33.3608,33.3957,25617.0
2020-10-02 11:20:00,38.25,38.33,38.24,38.28,29396.0,33.387,33.4568,33.3783,33.4132,29396.0
2020-10-02 11:30:00,38.28,38.32,38.17,38.17,49648.0,33.4132,33.4481,33.3172,33.3172,49648.0
2020-10-02 11:40:00,38.15,38.26,38.15,38.24,33711.0,33.2997,33.3957,33.2997,33.3783,33711.0
2020-10-02 11:50:00,38.23,38.25,38.08,38.1,39428.0,33.3695,33.387,33.2386,33.2561,39428.0
2020-10-02 12:00:00,38.1,38.1,37.98,38.08,88308.0,33.2561,33.2561,33.1513,33.2386,88308.0
2020-10-02 12:10:00,38.08,38.26,38.06,38.25,50837.0,33.2386,33.3957,33.2212,33.387,50837.0
2020-10-02 12:20:00,38.26,38.3,38.19,38.21,36824.0,33.3957,33.4306,33.3346,33.3521,36824.0
2020-10-02 12:30:00,38.22,38.27,38.16,38.27,52533.0,33.3608,33.4045,33.3084,33.4045,52533.0
2020-10-02 12:40:00,38.27,38.28,38.21,38.21,32091.0,33.4045,33.4132,33.3521,33.3521,32091.0
2020-10-02 12:50:00,38.21,38.26,38.17,38.24,28596.0,33.3521,33.3957,33.3172,33.3783,28596.0
2020-10-02 13:00:00,38.24,38.27,38.17,38.2,31772.0,33.3783,33.4045,33.3172,33.3434,31772.0
2020-10-02 13:10:00,38.2,38.24,38.1,38.19,37700.0,33.3434,33.3783,33.2561,33.3346,37700.0
2020-10-02 13:20:00,38.19,38.33,38.19,38.32,46790.0,33.3346,33.4568,33.3346,33.4481,46790.0
2020-10-02 13:30:00,38.33,38.39,38.3,38.39,21234.0,33.4568,33.5092,33.4306,33.5092,21234.0
2020-10-02 13:40:00,38.39,38.39,38.27,38.31,69329.0,33.5092,33.5092,33.4045,33.4394,69329.0
2020-10-02 13:50:00,38.31,38.33,38.27,38.32,23636.0,33.4394,33.4568,33.4045,33.4481,23636.0
2020-10-02 14:00:00,38.33,38.42,38.33,38.42,24166.0,33.4568,33.5354,33.4568,33.5354,24166.0
2020-10-02 14:10:00,38.42,38.46,38.4,38.41,42004.0,33.5354,33.5703,33.5179,33.5267,42004.0
2020-10-02 14:20:00,38.41,38.42,38.32,38.33,36009.0,33.5267,33.5354,33.4481,33.4568,36009.0
2020-10-02 14:30:00,38.34,38.35,38.28,38.31,62068.0,33.4656,33.4743,33.4132,33.4394,62068.0
2020-10-02 14:40:00,38.31,38.37,38.3,38.33,44277.0,33.4394,33.4917,33.4306,33.4568,44277.0
2020-10-02 14:50:00,38.32,38.39,38.29,38.36,34317.0,33.4481,33.5092,33.4219,33.483,34317.0
2020-10-02 15:00:00,38.36,38.37,38.3,38.36,24752.0,33.483,33.4917,33.4306,33.483,24752.0
2020-10-02 15:10:00,38.37,38.46,38.29,38.34,42834.0,33.4917,33.5703,33.4219,33.4656,42834.0
2020-10-02 15:20:00,38.33,38.37,38.3,38.31,49408.0,33.4568,33.4917,33.4306,33.4394,49408.0
2020-10-02 15:30:00,38.31,38.39,38.3,38.38,56639.0,33.4394,33.5092,33.4306,33.5005,56639.0
2020-10-02 15:40:00,38.39,38.4,38.35,38.37,44547.0,33.5092,33.5179,33.4743,33.4917,44547.0
2020-10-02 15:50:00,38.38,38.39,38.26,38.26,150803.0,33.5005,33.5092,33.3957,33.3957,150803.0
2020-10-05 09:30:00,38.59,38.78,38.51,38.71,39067.0,33.6838,33.8496,33.6139,33.7885,39067.0
2020-10-05 09:40:00,38.72,38.74,38.43,38.45,33448.0,33.7972,33.8147,33.5441,33.5616,33448.0
2020-10-05 09:50:00,38.45,38.51,38.33,38.33,45164.0,33.5616,33.6139,33.4568,33.4568,45164.0
2020-10-05 10:00:00,38.35,38.38,38.29,38.38,51754.0,33.4743,33.5005,33.4219,33.5005,51754.0
2020-10-05 10:10:00,38.38,38.42,38.35,38.42,39783.0,33.5005,33.5354,33.4743,33.5354,39783.0
2020-10-05 10:20:00,38.41,38.45,38.34,38.37,24969.0,33.5267,33.5616,33.4656,33.4917,24969.0
2020-10-05 10:30:00,38.38,38.47,38.38,38.46,13213.0,33.5005,33.579,33.5005,33.5703,13213.0
2020-10-05 10:40:00,38.46,38.51,38.44,38.5,23585.0,33.5703,33.6139,33.5528,33.6052,23585.0
2020-10-05 10:50:00,38.5,38.53,38.45,38.45,33692.0,33.6052,33.6314,33.5616,33.5616,33692.0
2020-10-05 11:00:00,38.45,38.54,38.44,38.51,29343.0,33.5616,33.6401,33.5528,33.6139,29343.0
2020-10-05 11:10:00,38.5,38.58,38.5,38.57,18905.0,33.6052,33.675,33.6052,33.6663,18905.0
2020-10-05 11:20:00,38.57,38.58,38.48,38.48,24797.0,33.6663,33.675,33.5878,33.5878,24797.0
2020-10-05 11:30:00,38.49,38.51,38.45,38.51,31856.0,33.5965,33.6139,33.5616,33.6139,31856.0
2020-10-05 11:40:00,38.51,38.57,38.51,38.55,18617.0,33.6139,33.6663,33.6139,33.6489,18617.0
2020-10-05 11:50:00,38.56,38.57,38.53,38.57,20075.0,33.6576,33.6663,33.6314,33.6663,20075.0
2020-10-05 12:00:00,38.57,38.58,38.51,38.53,14260.0,33.6663,33.675,33.6139,33.6314,14260.0
2020-10-05 12:10:00,38.53,38.56,38.51,38.55,12697.0,33.6314,33.6576,33.6139,33.6489,12697.0
2020-10-05 12:20:00,38.56,38.56,38.51,38.53,15484.0,33.6576,33.6576,33.6139,33.6314,15484.0
2020-10-05 12:30:00,38.53,38.55,38.51,38.51,12656.0,33.6314,33.6489,33.6139,33.6139,12656.0
2020-10-05 12:40:00,38.51,38.51,38.47,38.47,16667.0,33.6139,33.6139,33.579,33.579,16667.0
2020-10-05 12:50:00,38.46,38.46,38.38,38.4,38684.0,33.5703,33.5703,33.5005,33.5179,38684.0
2020-10-05 13:00:00,38.41,38.41,38.34,38.37,34448.0,33.5267,33.5267,33.4656,33.4917,34448.0
2020-10-05 13:10:00,38.37,38.37,38.33,38.34,20944.0,33.4917,33.4917,33.4568,33.4656,20944.0
2020-10-05 13:20:00,38.35,38.35,38.31,38.35,20389.0,33.4743,33.4743,33.4394,33.4743,20389.0
2020-10-05 13:30:00,38.35,38.36,38.33,38.33,14208.0,33.4743,33.483,33.4568,33.4568,14208.0
2020-10-05 13:40:00,38.33,38.36,38.33,38.34,17919.0,33.4568,33.483,33.4568,33.4656,17919.0
2020-10-05 13:50:00,38.34,38.38,38.33,38.37,27245.0,33.4656,33.5005,33.4568,33.4917,27245.0
2020-10-05 14:00:00,38.37,38.38,38.35,38.37,11643.0,33.4917,33.5005,33.4743,33.4917,11643.0
2020-10-05 14:10:00,38.38,38.41,38.38,38.41,17098.0,33.5005,33.5267,33.5005,33.5267,17098.0
2020-10-05 14:20:00,38.41,38.42,38.36,38.38,14278.0,33.5267,33.5354,33.483,33.5005,14278.0
2020-10-05 14:30:00,38.38,38.42,38.37,38.37,22181.0,33.5005,33.5354,33.4917,33.4917,22181.0
2020-10-05 14:40:00,38.38,38.5,38.38,38.46,41144.0,33.5005,33.6052,33.5005,33.5703,41144.0
2020-10-05 14:50:00,38.46,38.54,38.45,38.54,22310.0,33.5703,33.6401,33.5616,33.6401,22310.0
2020-10-05 15:00:00,38.54,38.54,38.51,38.53,19709.0,33.6401,33.6401,33.6139,33.6314,19709.0
2020-10-05 15:10:00,38.54,38.57,38.53,38.56,16703.0,33.6401,33.6663,33.6314,33.6576,16703.0
2020-10-05 15:20:00,38.55,38.56,38.5,38.56,38095.0,33.6489,33.6576,33.6052,33.6576,38095.0
2020-10-05 15:30:00,38.56,38.61,38.54,38.57,41947.0,33.6576,33.7012,33.6401,33.6663,41947.0
2020-10-05 15:40:00,38.58,38.58,38.49,38.52,30922.0,33.675,33.675,33.5965,33.6227,30922.0
2020-10-05 15:50:00,38.53,38.6,38.49,38.56,52623.0,33.6314,33.6925,33.5965,33.6576,52623.0
2020-10-06 09:30:00,38.5,38.72,38.42,38.67,56933.0,33.6052,33.7972,33.5354,33.7536,56933.0
2020-10-06 09:40:00,38.67,38.81,38.57,38.77,130254.0,33.7536,33.8758,33.6663,33.8409,130254.0
2020-10-06 09:50:00,38.76,38.85,38.76,38.79,59014.0,33.8322,33.9107,33.8322,33.8583,59014.0
2020-10-06 10:00:00,38.77,38.84,38.75,38.8,26490.0,33.8409,33.902,33.8234,33.8671,26490.0
2020-10-06 10:10:00,38.82,38.89,38.79,38.87,36037.0,33.8845,33.9456,33.8583,33.9282,36037.0
2020-10-06 10:20:00,38.88,38.94,38.88,38.91,47828.0,33.9369,33.9893,33.9369,33.9631,47828.0
2020-10-06 10:30:00,38.92,38.92,38.85,38.88,66381.0,33.9718,33.9718,33.9107,33.9369,66381.0
2020-10-06 10:40:00,38.9,38.93,38.73,38.78,64830.0,33.9544,33.9805,33.806,33.8496,64830.0
2020-10-06 10:50:00,38.78,38.84,38.77,38.77,35884.0,33.8496,33.902,33.8409,33.8409,35884.0
2020-10-06 11:00:00,38.77,38.84,38.73,38.84,38131.0,33.8409,33.902,33.806,33.902,38131.0
2020-10-06 11:10:00,38.84,38.9,38.83,38.9,39292.0,33.902,33.9544,33.8933,33.9544,39292.0
2020-10-06 11:20:00,38.9,38.97,38.86,38.97,31420.0,33.9544,34.0155,33.9194,34.0155,31420.0
2020-10-06 11:30:00,38.97,38.99,38.93,38.99,20231.0,34.0155,34.0329,33.9805,34.0329,20231.0
2020-10-06 11:40:00,38.98,38.99,38.93,38.93,32872.0,34.0242,34.0329,33.9805,33.9805,32872.0
2020-10-06 11:50:00,38.93,38.95,38.87,38.95,18056.0,33.9805,33.998,33.9282,33.998,18056.0
2020-10-06 12:00:00,38.96,38.99,38.89,38.96,22246.0,34.0067,34.0329,33.9456,34.0067,22246.0
2020-10-06 12:10:00,38.97,38.97,38.94,38.97,18687.0,34.0155,34.0155,33.9893,34.0155,18687.0
2020-10-06 12:20:00,38.97,38.97,38.92,38.95,17273.0,34.0155,34.0155,33.9718,33.998,17273.0
2020-10-06 12:30:00,38.95,38.95,38.9,38.94,10680.0,33.998,33.998,33.9544,33.9893,10680.0
2020-10-06 12:40:00,38.94,38.99,38.94,38.99,23599.0,33.9893,34.0329,33.9893,34.0329,23599.0
2020-10-06 12:50:00,39.0,39.06,39.0,39.06,23931.0,34.0416,34.094,34.0416,34.094,23931.0
2020-10-06 13:00:00,39.06,39.12,39.05,39.12,17444.0,34.094,34.1464,34.0853,34.1464,17444.0
2020-10-06 13:10:00,39.11,39.11,39.1,39.1,12297.0,34.1377,34.1377,34.1289,34.1289,12297.0
2020-10-06 13:20:00,39.11,39.15,39.07,39.07,19352.0,34.1377,34.1726,34.1027,34.1027,19352.0
2020-10-06 13:30:00,39.07,39.11,39.07,39.1,12037.0,34.1027,34.1377,34.1027,34.1289,12037.0
2020-10-06 13:40:00,39.1,39.14,39.09,39.09,29403.0,34.1289,34.1638,34.1202,34.1202,29403.0
2020-10-06 13:50:00,39.11,39.11,39.04,39.06,17948.0,34.1377,34.1377,34.0766,34.094,17948.0
2020-10-06 14:00:00,39.07,39.14,39.07,39.12,15392.0,34.1027,34.1638,34.1027,34.1464,15392.0
2020-10-06 14:10:00,39.11,39.19,39.11,39.19,13834.0,34.1377,34.2075,34.1377,34.2075,13834.0
2020-10-06 14:20:00,39.19,39.24,39.19,39.22,13655.0,34.2075,34.2511,34.2075,34.2337,13655.0
2020-10-06 14:30:00,39.22,39.28,39.21,39.27,17820.0,34.2337,34.286,34.2249,34.2773,17820.0
2020-10-06 14:40:00,39.26,39.35,39.15,39.18,38759.0,34.2686,34.3471,34.1726,34.1988,38759.0
2020-10-06 14:50:00,39.16,39.16,38.58,38.69,146625.0,34.1813,34.1813,33.675,33.7711,146625.0
2020-10-06 15:00:00,38.66,38.79,38.54,38.67,152656.0,33.7449,33.8583,33.6401,33.7536,152656.0
2020-10-06 15:10:00,38.66,38.81,38.62,38.66,99354.0,33.7449,33.8758,33.71,33.7449,99354.0
2020-10-06 15:20:00,38.67,38.76,38.59,38.76,77310.0,33.7536,33.8322,33.6838,33.8322,77310.0
2020-10-06 15:30:00,38.74,38.83,38.71,38.74,80317.0,33.8147,33.8933,33.7885,33.8147,80317.0
2020-10-06 15:40:00,38.74,38.76,38.53,38.54,92376.0,33.8147,33.8322,33.6314,33.6401,92376.0
2020-10-06 15:50:00,38.54,38.65,38.46,38.59,215432.0,33.6401,33.7361,33.5703,33.6838,215432.0
2020-10-07 09:30:00,38.84,38.95,38.8,38.86,27576.0,33.902,33.998,33.8671,33.9194,27576.0
2020-10-07 09:40:00,38.86,38.98,38.84,38.96,24056.0,33.9194,34.0242,33.902,34.0067,24056.0
2020-10-07 09:50:00,38.97,39.02,38.95,39.01,17897.0,34.0155,34.0591,33.998,34.0504,17897.0
2020-10-07 10:00:00,39.01,39.06,39.0,39.04,27813.0,34.0504,34.094,34.0416,34.0766,27813.0
2020-10-07 10:10:00,39.05,39.05,38.96,38.99,26081.0,34.0853,34.0853,34.0067,34.0329,26081.0
2020-10-07 10:20:00,38.99,39.1,38.99,39.08,25606.0,34.0329,34.1289,34.0329,34.1115,25606.0
2020-10-07 10:30:00,39.08,39.14,38.99,39.0,34487.0,34.1115,34.1638,34.0329,34.0416,34487.0
2020-10-07 10:40:00,39.02,39.11,39.01,39.11,16386.0,34.0591,34.1377,34.0504,34.1377,16386.0
2020-10-07 10:50:00,39.13,39.17,39.1,39.15,14796.0,34.1551,34.19,34.1289,34.1726,14796.0
2020-10-07 11:00:00,39.16,39.21,39.15,39.17,20388.0,34.1813,34.2249,34.1726,34.19,20388.0
2020-10-07 11:10:00,39.17,39.17,39.13,39.13,33278.0,34.19,34.19,34.1551,34.1551,33278.0
2020-10-07 11:20:00,39.12,39.21,39.08,39.18,15700.0,34.1464,34.2249,34.1115,34.1988,15700.0
2020-10-07 11:30:00,39.18,39.21,39.17,39.19,12489.0,34.1988,34.2249,34.19,34.2075,12489.0
2020-10-07 11:40:00,39.19,39.19,39.18,39.18,7874.0,34.2075,34.2075,34.1988,34.1988,7874.0
2020-10-07 11:50:00,39.18,39.24,39.18,39.22,14190.0,34.1988,34.2511,34.1988,34.2337,14190.0
2020-10-07 12:00:00,39.22,39.23,39.2,39.22,14513.0,34.2337,34.2424,34.2162,34.2337,14513.0
2020-10-07 12:10:00,39.22,39.24,39.22,39.24,7161.0,34.2337,34.2511,34.2337,34.2511,7161.0
2020-10-07 12:20:00,39.25,39.27,39.1,39.19,52019.0,34.2599,34.2773,34.1289,34.2075,52019.0
2020-10-07 12:30:00,39.2,39.28,39.2,39.26,19251.0,34.2162,34.286,34.2162,34.2686,19251.0
2020-10-07 12:40:00,39.25,39.26,39.22,39.24,7400.0,34.2599,34.2686,34.2337,34.2511,7400.0
2020-10-07 12:50:00,39.25,39.26,39.23,39.26,10908.0,34.2599,34.2686,34.2424,34.2686,10908.0
2020-10-07 13:00:00,39.26,39.33,39.26,39.33,12038.0,34.2686,34.3297,34.2686,34.3297,12038.0
2020-10-07 13:10:00,39.33,39.34,39.31,39.34,9183.0,34.3297,34.3384,34.3122,34.3384,9183.0
2020-10-07 13:20:00,39.35,39.37,39.33,39.37,12586.0,34.3471,34.3646,34.3297,34.3646,12586.0
2020-10-07 13:30:00,39.37,39.38,39.32,39.32,8134.0,34.3646,34.3733,34.321,34.321,8134.0
2020-10-07 13:40:00,39.31,39.37,39.27,39.37,22214.0,34.3122,34.3646,34.2773,34.3646,22214.0
2020-10-07 13:50:00,39.38,39.42,39.36,39.36,18230.0,34.3733,34.4082,34.3559,34.3559,18230.0
2020-10-07 14:00:00,39.38,39.41,39.38,39.39,11496.0,34.3733,34.3995,34.3733,34.3821,11496.0
2020-10-07 14:10:00,39.4,39.42,39.39,39.42,12945.0,34.3908,34.4082,34.3821,34.4082,12945.0
2020-10-07 14:20:00,39.42,39.48,39.42,39.47,19083.0,34.4082,34.4606,34.4082,34.4519,19083.0
2020-10-07 14:30:00,39.48,39.51,39.48,39.51,7230.0,34.4606,34.4868,34.4606,34.4868,7230.0
2020-10-07 14:40:00,39.51,39.51,39.46,39.5,13907.0,34.4868,34.4868,34.4432,34.4781,13907.0
2020-10-07 14:50:00,39.5,39.53,39.5,39.53,9112.0,34.4781,34.5043,34.4781,34.5043,9112.0
2020-10-07 15:00:00,39.52,39.54,39.5,39.53,12573.0,34.4955,34.513,34.4781,34.5043,12573.0
2020-10-07 15:10:00,39.53,39.56,39.53,39.56,13536.0,34.5043,34.5304,34.5043,34.5304,13536.0
2020-10-07 15:20:00,39.56,39.57,39.45,39.46,27431.0,34.5304,34.5392,34.4344,34.4432,27431.0
2020-10-07 15:30:00,39.45,39.45,39.38,39.44,66371.0,34.4344,34.4344,34.3733,34.4257,66371.0
2020-10-07 15:40:00,39.44,39.47,39.42,39.47,41810.0,34.4257,34.4519,34.4082,34.4519,41810.0
2020-10-07 15:50:00,39.48,39.48,39.39,39.4,139603.0,34.4606,34.4606,34.3821,34.3908,139603.0
2020-10-08 09:30:00,39.79,40.15,39.69,40.14,35633.0,34.7312,35.0454,34.6439,35.0367,35633.0
2020-10-08 09:40:00,40.14,40.17,40.01,40.02,40902.0,35.0367,35.0629,34.9232,34.932,40902.0
2020-10-08 09:50:00,40.03,40.11,39.99,40.07,33454.0,34.9407,35.0105,34.9058,34.9756,33454.0
2020-10-08 10:00:00,40.08,40.08,39.87,39.87,39087.0,34.9843,34.9843,34.801,34.801,39087.0
2020-10-08 10:10:00,39.88,39.91,39.82,39.87,27073.0,34.8098,34.8359,34.7574,34.801,27073.0
2020-10-08 10:20:00,39.87,39.99,39.87,39.95,44920.0,34.801,34.9058,34.801,34.8709,44920.0
2020-10-08 10:30:00,39.94,40.06,39.93,40.02,22801.0,34.8621,34.9669,34.8534,34.932,22801.0
2020-10-08 10:40:00,40.03,40.05,39.96,39.96,14443.0,34.9407,34.9581,34.8796,34.8796,14443.0
2020-10-08 10:50:00,39.97,40.03,39.93,39.95,22235.0,34.8883,34.9407,34.8534,34.8709,22235.0
2020-10-08 11:00:00,39.96,39.96,39.89,39.91,16301.0,34.8796,34.8796,34.8185,34.8359,16301.0
2020-10-08 11:10:00,39.92,39.96,39.89,39.89,16569.0,34.8447,34.8796,34.8185,34.8185,16569.0
2020-10-08 11:20:00,39.89,39.9,39.79,39.82,32140.0,34.8185,34.8272,34.7312,34.7574,32140.0
2020-10-08 11:30:00,39.81,39.82,39.71,39.8,24530.0,34.7487,34.7574,34.6614,34.7399,24530.0
2020-10-08 11:40:00,39.8,39.85,39.75,39.77,18509.0,34.7399,34.7836,34.6963,34.7137,18509.0
2020-10-08 11:50:00,39.77,39.78,39.74,39.76,15439.0,34.7137,34.7225,34.6876,34.705,15439.0
2020-10-08 12:00:00,39.77,39.82,39.75,39.8,26700.0,34.7137,34.7574,34.6963,34.7399,26700.0
2020-10-08 12:10:00,39.79,39.83,39.75,39.81,15866.0,34.7312,34.7661,34.6963,34.7487,15866.0
2020-10-08 12:20:00,39.8,39.82,39.79,39.8,11728.0,34.7399,34.7574,34.7312,34.7399,11728.0
2020-10-08 12:30:00,39.81,39.81,39.77,39.8,8313.0,34.7487,34.7487,34.7137,34.7399,8313.0
2020-10-08 12:40:00,39.8,39.8,39.74,39.76,15852.0,34.7399,34.7399,34.6876,34.705,15852.0
2020-10-08 12:50:00,39.76,39.78,39.74,39.75,15577.0,34.705,34.7225,34.6876,34.6963,15577.0
2020-10-08 13:00:00,39.76,39.78,39.7,39.71,11189.0,34.705,34.7225,34.6526,34.6614,11189.0
2020-10-08 13:10:00,39.72,39.77,39.72,39.76,7026.0,34.6701,34.7137,34.6701,34.705,7026.0
2020-10-08 13:20:00,39.76,39.81,39.76,39.8,21042.0,34.705,34.7487,34.705,34.7399,21042.0
2020-10-08 13:30:00,39.8,39.81,39.79,39.8,10761.0,34.7399,34.7487,34.7312,34.7399,10761.0
2020-10-08 13:40:00,39.8,39.81,39.78,39.8,9877.0,34.7399,34.7487,34.7225,34.7399,9877.0
2020-10-08 13:50:00,39.81,39.81,39.77,39.77,4879.0,34.7487,34.7487,34.7137,34.7137,4879.0
2020-10-08 14:00:00,39.77,39.85,39.76,39.85,11486.0,34.7137,34.7836,34.705,34.7836,11486.0
2020-10-08 14:10:00,39.85,39.88,39.83,39.86,8716.0,34.7836,34.8098,34.7661,34.7923,8716.0
2020-10-08 14:20:00,39.86,39.88,39.85,39.86,6216.0,34.7923,34.8098,34.7836,34.7923,6216.0
2020-10-08 14:30:00,39.87,39.89,39.86,39.88,17347.0,34.801,34.8185,34.7923,34.8098,17347.0
2020-10-08 14:40:00,39.87,39.87,39.85,39.85,5822.0,34.801,34.801,34.7836,34.7836,5822.0
2020-10-08 14:50:00,39.85,39.85,39.82,39.83,13418.0,34.7836,34.7836,34.7574,34.7661,13418.0
2020-10-08 15:00:00,39.83,39.83,39.76,39.79,14844.0,34.7661,34.7661,34.705,34.7312,14844.0
2020-10-08 15:10:00,39.79,39.81,39.76,39.81,14069.0,34.7312,34.7487,34.705,34.7487,14069.0
2020-10-08 15:20:00,39.81,39.88,39.79,39.88,23270.0,34.7487,34.8098,34.7312,34.8098,23270.0
2020-10-08 15:30:00,39.89,39.9,39.86,39.89,16711.0,34.8185,34.8272,34.7923,34.8185,16711.0
2020-10-08 15:40:00,39.88,39.88,39.78,39.79,58232.0,34.8098,34.8098,34.7225,34.7312,58232.0
2020-10-08 15:50:00,39.78,39.84,39.73,39.8,115619.0,34.7225,34.7748,34.6788,34.7399,115619.0
2020-10-09 09:30:00,40.11,40.23,40.01,40.01,35579.0,35.0105,35.1153,34.9232,34.9232,35579.0
2020-10-09 09:40:00,40.03,40.17,40.03,40.06,43853.0,34.9407,35.0629,34.9407,34.9669,43853.0
2020-10-09 09:50:00,40.05,40.08,39.99,40.01,28094.0,34.9581,34.9843,34.9058,34.9232,28094.0
2020-10-09 10:00:00,40.01,40.03,40.0,40.01,26910.0,34.9232,34.9407,34.9145,34.9232,26910.0
2020-10-09 10:10:00,40.0,40.05,39.99,40.05,27351.0,34.9145,34.9581,34.9058,34.9581,27351.0
2020-10-09 10:20:00,40.04,40.04,39.9,39.92,49532.0,34.9494,34.9494,34.8272,34.8447,49532.0
2020-10-09 10:30:00,39.92,39.95,39.89,39.94,24571.0,34.8447,34.8709,34.8185,34.8621,24571.0
2020-10-09 10:40:00,39.93,40.02,39.93,40.02,13140.0,34.8534,34.932,34.8534,34.932,13140.0
2020-10-09 10:50:00,40.02,40.03,39.97,39.99,8489.0,34.932,34.9407,34.8883,34.9058,8489.0
2020-10-09 11:00:00,39.99,40.0,39.84,39.84,18630.0,34.9058,34.9145,34.7748,34.7748,18630.0
2020-10-09 11:10:00,39.85,39.88,39.83,39.83,10937.0,34.7836,34.8098,34.7661,34.7661,10937.0
2020-10-09 11:20:00,39.83,39.85,39.8,39.85,21944.0,34.7661,34.7836,34.7399,34.7836,21944.0
2020-10-09 11:30:00,39.85,39.86,39.8,39.81,24992.0,34.7836,34.7923,34.7399,34.7487,24992.0
2020-10-09 11:40:00,39.81,39.93,39.8,39.92,34498.0,34.7487,34.8534,34.7399,34.8447,34498.0
2020-10-09 11:50:00,39.94,39.95,39.86,39.93,32680.0,34.8621,34.8709,34.7923,34.8534,32680.0
2020-10-09 12:00:00,39.9,39.93,39.88,39.93,18313.0,34.8272,34.8534,34.8098,34.8534,18313.0
2020-10-09 12:10:00,39.93,39.96,39.92,39.96,10878.0,34.8534,34.8796,34.8447,34.8796,10878.0
2020-10-09 12:20:00,39.97,39.98,39.88,39.94,28882.0,34.8883,34.897,34.8098,34.8621,28882.0
2020-10-09 12:30:00,39.94,39.99,39.94,39.97,7903.0,34.8621,34.9058,34.8621,34.8883,7903.0
2020-10-09 12:40:00,39.97,39.98,39.92,39.94,12806.0,34.8883,34.897,34.8447,34.8621,12806.0
2020-10-09 12:50:00,39.94,39.96,39.93,39.95,5611.0,34.8621,34.8796,34.8534,34.8709,5611.0
2020-10-09 13:00:00,39.95,39.95,39.92,39.94,12985.0,34.8709,34.8709,34.8447,34.8621,12985.0
2020-10-09 13:10:00,39.93,39.93,39.9,39.9,8594.0,34.8534,34.8534,34.8272,34.8272,8594.0
2020-10-09 13:20:00,39.89,39.91,39.89,39.9,3642.0,34.8185,34.8359,34.8185,34.8272,3642.0
2020-10-09 13:30:00,39.9,39.9,39.83,39.83,13905.0,34.8272,34.8272,34.7661,34.7661,13905.0
2020-10-09 13:40:00,39.83,39.85,39.81,39.84,13388.0,34.7661,34.7836,34.7487,34.7748,13388.0
2020-10-09 13:50:00,39.83,39.86,39.81,39.81,22497.0,34.7661,34.7923,34.7487,34.7487,22497.0
2020-10-09 14:00:00,39.81,39.82,39.78,39.78,8181.0,34.7487,34.7574,34.7225,34.7225,8181.0
2020-10-09 14:10:00,39.78,39.78,39.74,39.77,12542.0,34.7225,34.7225,34.6876,34.7137,12542.0
2020-10-09 14:20:00,39.76,39.77,39.74,39.76,6223.0,34.705,34.7137,34.6876,34.705,6223.0
2020-10-09 14:30:00,39.76,39.8,39.72,39.77,30006.0,34.705,34.7399,34.6701,34.7137,30006.0
2020-10-09 14:40:00,39.77,39.83,39.75,39.83,18842.0,34.7137,34.7661,34.6963,34.7661,18842.0
2020-10-09 14:50:00,39.83,39.84,39.81,39.83,12928.0,34.7661,34.7748,34.7487,34.7661,12928.0
2020-10-09 15:00:00,39.83,39.85,39.82,39.84,16966.0,34.7661,34.7836,34.7574,34.7748,16966.0
2020-10-09 15:10:00,39.85,39.87,39.84,39.86,18704.0,34.7836,34.801,34.7748,34.7923,18704.0
2020-10-09 15:20:00,39.87,39.96,39.87,39.94,21956.0,34.801,34.8796,34.801,34.8621,21956.0
2020-10-09 15:30:00,39.94,39.94,39.85,39.85,29308.0,34.8621,34.8621,34.7836,34.7836,29308.0
2020-10-09 15:40:00,39.85,39.89,39.81,39.81,26246.0,34.7836,34.8185,34.7487,34.7487,26246.0
2020-10-09 15:50:00,39.81,39.86,39.8,39.86,61811.0,34.7487,34.7923,34.7399,34.7923,61811.0
2020-10-12 09:30:00,39.94,39.94,39.64,39.66,73460.0,34.8621,34.8621,34.6003,34.6177,73460.0
2020-10-12 09:40:00,39.67,39.83,39.64,39.81,82702.0,34.6265,34.7661,34.6003,34.7487,82702.0
2020-10-12 09:50:00,39.81,39.85,39.75,39.78,45349.0,34.7487,34.7836,34.6963,34.7225,45349.0
2020-10-12 10:00:00,39.78,39.83,39.78,39.82,21840.0,34.7225,34.7661,34.7225,34.7574,21840.0
2020-10-12 10:10:00,39.83,39.92,39.83,39.89,23816.0,34.7661,34.8447,34.7661,34.8185,23816.0
2020-10-12 10:20:00,39.88,39.91,39.83,39.91,22794.0,34.8098,34.8359,34.7661,34.8359,22794.0
2020-10-12 10:30:00,39.9,39.98,39.85,39.98,34124.0,34.8272,34.897,34.7836,34.897,34124.0
2020-10-12 10:40:00,39.98,39.98,39.93,39.93,19003.0,34.897,34.897,34.8534,34.8534,19003.0
2020-10-12 10:50:00,39.93,40.06,39.93,39.99,29643.0,34.8534,34.9669,34.8534,34.9058,29643.0
2020-10-12 11:00:00,40.0,40.04,39.97,40.02,23267.0,34.9145,34.9494,34.8883,34.932,23267.0
2020-10-12 11:10:00,40.03,40.1,40.02,40.07,22559.0,34.9407,35.0018,34.932,34.9756,22559.0
2020-10-12 11:20:00,40.07,40.13,40.07,40.09,14423.0,34.9756,35.028,34.9756,34.9931,14423.0
2020-10-12 11:30:00,40.09,40.12,40.07,40.11,16256.0,34.9931,35.0192,34.9756,35.0105,16256.0
2020-10-12 11:40:00,40.12,40.21,40.11,40.21,17793.0,35.0192,35.0978,35.0105,35.0978,17793.0
2020-10-12 11:50:00,40.2,40.2,40.13,40.15,16540.0,35.0891,35.0891,35.028,35.0454,16540.0
2020-10-12 12:00:00,40.16,40.17,40.1,40.15,36461.0,35.0542,35.0629,35.0018,35.0454,36461.0
2020-10-12 12:10:00,40.14,40.19,40.13,40.16,27736.0,35.0367,35.0803,35.028,35.0542,27736.0
2020-10-12 12:20:00,40.17,40.35,40.17,40.32,34961.0,35.0629,35.22,35.0629,35.1938,34961.0
2020-10-12 12:30:00,40.32,40.36,40.28,40.3,22940.0,35.1938,35.2287,35.1589,35.1764,22940.0
2020-10-12 12:40:00,40.31,40.4,40.31,40.4,41028.0,35.1851,35.2636,35.1851,35.2636,41028.0
2020-10-12 12:50:00,40.41,40.42,40.27,40.27,32049.0,35.2724,35.2811,35.1502,35.1502,32049.0
2020-10-12 13:00:00,40.26,40.29,40.26,40.28,11367.0,35.1414,35.1676,35.1414,35.1589,11367.0
2020-10-12 13:10:00,40.28,40.36,40.26,40.36,16798.0,35.1589,35.2287,35.1414,35.2287,16798.0
2020-10-12 13:20:00,40.37,40.44,40.37,40.42,29701.0,35.2375,35.2986,35.2375,35.2811,29701.0
2020-10-12 13:30:00,40.44,40.48,40.4,40.41,22054.0,35.2986,35.3335,35.2636,35.2724,22054.0
2020-10-12 13:40:00,40.42,40.43,40.35,40.4,22657.0,35.2811,35.2898,35.22,35.2636,22657.0
2020-10-12 13:50:00,40.41,40.42,40.38,40.42,17370.0,35.2724,35.2811,35.2462,35.2811,17370.0
2020-10-12 14:00:00,40.42,40.47,40.42,40.47,20409.0,35.2811,35.3247,35.2811,35.3247,20409.0
2020-10-12 14:10:00,40.46,40.49,40.45,40.46,19290.0,35.316,35.3422,35.3073,35.316,19290.0
2020-10-12 14:20:00,40.46,40.5,40.41,40.5,33194.0,35.316,35.3509,35.2724,35.3509,33194.0
2020-10-12 14:30:00,40.5,40.52,40.41,40.44,61658.0,35.3509,35.3684,35.2724,35.2986,61658.0
2020-10-12 14:40:00,40.46,40.47,40.4,40.45,29116.0,35.316,35.3247,35.2636,35.3073,29116.0
2020-10-12 14:50:00,40.46,40.47,40.43,40.46,23001.0,35.316,35.3247,35.2898,35.316,23001.0
2020-10-12 15:00:00,40.46,40.46,40.39,40.39,29002.0,35.316,35.316,35.2549,35.2549,29002.0
2020-10-12 15:10:00,40.39,40.4,40.34,40.39,21812.0,35.2549,35.2636,35.2113,35.2549,21812.0
2020-10-12 15:20:00,40.4,40.42,40.34,40.35,25467.0,35.2636,35.2811,35.2113,35.22,25467.0
2020-10-12 15:30:00,40.36,40.36,40.31,40.33,26211.0,35.2287,35.2287,35.1851,35.2025,26211.0
2020-10-12 15:40:00,40.34,40.34,40.27,40.27,47756.0,35.2113,35.2113,35.1502,35.1502,47756.0
2020-10-12 15:50:00,40.27,40.42,40.23,40.37,82662.0,35.1502,35.2811,35.1153,35.2375,82662.0
2020-10-13 09:30:00,40.52,40.6,40.24,40.31,45056.0,35.3684,35.4382,35.124,35.1851,45056.0
2020-10-13 09:40:00,40.3,40.33,40.2,40.26,37031.0,35.1764,35.2025,35.0891,35.1414,37031.0
2020-10-13 09:50:00,40.26,40.28,40.16,40.16,37051.0,35.1414,35.1589,35.0542,35.0542,37051.0
2020-10-13 10:00:00,40.17,40.18,40.05,40.07,22548.0,35.0629,35.0716,34.9581,34.9756,22548.0
2020-10-13 10:10:00,40.06,40.1,39.99,40.06,41536.0,34.9669,35.0018,34.9058,34.9669,41536.0
2020-10-13 10:20:00,40.05,40.1,40.03,40.08,22354.0,34.9581,35.0018,34.9407,34.9843,22354.0
2020-10-13 10:30:00,40.07,40.08,39.92,39.94,40623.0,34.9756,34.9843,34.8447,34.8621,40623.0
2020-10-13 10:40:00,39.95,39.95,39.88,39.9,28214.0,34.8709,34.8709,34.8098,34.8272,28214.0
2020-10-13 10:50:00,39.91,39.99,39.9,39.94,29626.0,34.8359,34.9058,34.8272,34.8621,29626.0
2020-10-13 11:00:00,39.93,39.96,39.87,39.93,14157.0,34.8534,34.8796,34.801,34.8534,14157.0
2020-10-13 11:10:00,39.94,40.0,39.94,40.0,30218.0,34.8621,34.9145,34.8621,34.9145,30218.0
2020-10-13 11:20:00,40.0,40.07,40.0,40.02,32452.0,34.9145,34.9756,34.9145,34.932,32452.0
2020-10-13 11:30:00,40.01,40.11,40.01,40.09,25743.0,34.9232,35.0105,34.9232,34.9931,25743.0
2020-10-13 11:40:00,40.09,40.09,39.99,40.01,17748.0,34.9931,34.9931,34.9058,34.9232,17748.0
2020-10-13 11:50:00,40.01,40.02,39.98,40.01,14130.0,34.9232,34.932,34.897,34.9232,14130.0
2020-10-13 12:00:00,40.01,40.03,39.94,39.99,29120.0,34.9232,34.9407,34.8621,34.9058,29120.0
2020-10-13 12:10:00,39.96,39.96,39.85,39.89,22814.0,34.8796,34.8796,34.7836,34.8185,22814.0
2020-10-13 12:20:00,39.89,39.95,39.89,39.94,28106.0,34.8185,34.8709,34.8185,34.8621,28106.0
2020-10-13 12:30:00,39.93,39.95,39.85,39.85,17503.0,34.8534,34.8709,34.7836,34.7836,17503.0
2020-10-13 12:40:00,39.84,39.88,39.83,39.85,38324.0,34.7748,34.8098,34.7661,34.7836,38324.0
2020-10-13 12:50:00,39.85,39.87,39.83,39.83,16710.0,34.7836,34.801,34.7661,34.7661,16710.0
2020-10-13 13:00:00,39.82,39.83,39.73,39.74,43768.0,34.7574,34.7661,34.6788,34.6876,43768.0
2020-10-13 13:10:00,39.75,39.88,39.74,39.88,21154.0,34.6963,34.8098,34.6876,34.8098,21154.0
2020-10-13 13:20:00,39.88,39.89,39.78,39.78,29511.0,34.8098,34.8185,34.7225,34.7225,29511.0
2020-10-13 13:30:00,39.78,39.84,39.77,39.81,19186.0,34.7225,34.7748,34.7137,34.7487,19186.0
2020-10-13 13:40:00,39.82,39.85,39.8,39.83,13868.0,34.7574,34.7836,34.7399,34.7661,13868.0
2020-10-13 13:50:00,39.83,39.85,39.78,39.79,24169.0,34.7661,34.7836,34.7225,34.7312,24169.0
2020-10-13 14:00:00,39.78,39.86,39.76,39.84,12976.0,34.7225,34.7923,34.705,34.7748,12976.0
2020-10-13 14:10:00,39.84,39.89,39.84,39.85,13786.0,34.7748,34.8185,34.7748,34.7836,13786.0
2020-10-13 14:20:00,39.85,39.85,39.74,39.74,16728.0,34.7836,34.7836,34.6876,34.6876,16728.0
2020-10-13 14:30:00,39.72,39.8,39.71,39.79,28076.0,34.6701,34.7399,34.6614,34.7312,28076.0
2020-10-13 14:40:00,39.79,39.83,39.76,39.78,20504.0,34.7312,34.7661,34.705,34.7225,20504.0
2020-10-13 14:50:00,39.79,39.84,39.78,39.82,21860.0,34.7312,34.7748,34.7225,34.7574,21860.0
2020-10-13 15:00:00,39.82,39.85,39.81,39.83,24118.0,34.7574,34.7836,34.7487,34.7661,24118.0
2020-10-13 15:10:00,39.83,39.86,39.72,39.76,65092.0,34.7661,34.7923,34.6701,34.705,65092.0
2020-10-13 15:20:00,39.76,39.89,39.74,39.89,71470.0,34.705,34.8185,34.6876,34.8185,71470.0
2020-10-13 15:30:00,39.9,39.91,39.76,39.79,64124.0,34.8272,34.8359,34.705,34.7312,64124.0
2020-10-13 15:40:00,39.8,39.83,39.78,39.78,57159.0,34.7399,34.7661,34.7225,34.7225,57159.0
2020-10-13 15:50:00,39.78,39.85,39.78,39.8,147580.0,34.7225,34.7836,34.7225,34.7399,147580.0
2020-10-14 09:30:00,39.83,39.97,39.77,39.9,57102.0,34.7661,34.8883,34.7137,34.8272,57102.0
2020-10-14 09:40:00,39.92,40.15,39.92,40.15,33892.0,34.8447,35.0454,34.8447,35.0454,33892.0
2020-10-14 09:50:00,40.15,40.22,40.14,40.2,38442.0,35.0454,35.1065,35.0367,35.0891,38442.0
2020-10-14 10:00:00,40.22,40.28,40.21,40.25,22692.0,35.1065,35.1589,35.0978,35.1327,22692.0
2020-10-14 10:10:00,40.24,40.26,40.21,40.26,29258.0,35.124,35.1414,35.0978,35.1414,29258.0
2020-10-14 10:20:00,40.26,40.36,40.24,40.24,50797.0,35.1414,35.2287,35.124,35.124,50797.0
2020-10-14 10:30:00,40.24,40.34,40.24,40.3,39391.0,35.124,35.2113,35.124,35.1764,39391.0
2020-10-14 10:40:00,40.3,40.32,40.24,40.3,15713.0,35.1764,35.1938,35.124,35.1764,15713.0
2020-10-14 10:50:00,40.31,40.39,40.29,40.39,30473.0,35.1851,35.2549,35.1676,35.2549,30473.0
2020-10-14 11:00:00,40.4,40.41,40.33,40.39,38332.0,35.2636,35.2724,35.2025,35.2549,38332.0
2020-10-14 11:10:00,40.39,40.41,40.35,40.37,13212.0,35.2549,35.2724,35.22,35.2375,13212.0
2020-10-14 11:20:00,40.37,40.37,40.31,40.32,28858.0,35.2375,35.2375,35.1851,35.1938,28858.0
2020-10-14 11:30:00,40.32,40.34,40.27,40.3,20040.0,35.1938,35.2113,35.1502,35.1764,20040.0
2020-10-14 11:40:00,40.3,40.31,40.13,40.15,21427.0,35.1764,35.1851,35.028,35.0454,21427.0
2020-10-14 11:50:00,40.15,40.16,40.03,40.04,19700.0,35.0454,35.0542,34.9407,34.9494,19700.0
2020-10-14 12:00:00,40.08,40.13,40.04,40.1,21249.0,34.9843,35.028,34.9494,35.0018,21249.0
2020-10-14 12:10:00,40.07,40.09,39.96,39.97,26572.0,34.9756,34.9931,34.8796,34.8883,26572.0
2020-10-14 12:20:00,39.96,40.1,39.96,40.1,20011.0,34.8796,35.0018,34.8796,35.0018,20011.0
2020-10-14 12:30:00,40.09,40.11,40.02,40.06,10976.0,34.9931,35.0105,34.932,34.9669,10976.0
2020-10-14 12:40:00,40.08,40.14,40.06,40.12,16305.0,34.9843,35.0367,34.9669,35.0192,16305.0
2020-10-14 12:50:00,40.11,40.13,40.08,40.09,9866.0,35.0105,35.028,34.9843,34.9931,9866.0
2020-10-14 13:00:00,40.09,40.11,40.08,40.09,10492.0,34.9931,35.0105,34.9843,34.9931,10492.0
2020-10-14 13:10:00,40.08,40.11,40.06,40.06,18070.0,34.9843,35.0105,34.9669,34.9669,18070.0
2020-10-14 13:20:00,40.05,40.05,39.97,39.98,9892.0,34.9581,34.9581,34.8883,34.897,9892.0
2020-10-14 13:30:00,39.98,39.99,39.9,39.9,9711.0,34.897,34.9058,34.8272,34.8272,9711.0
2020-10-14 13:40:00,39.9,39.95,39.9,39.95,12580.0,34.8272,34.8709,34.8272,34.8709,12580.0
2020-10-14 13:50:00,39.94,39.95,39.92,39.94,8448.0,34.8621,34.8709,34.8447,34.8621,8448.0
2020-10-14 14:00:00,39.94,39.98,39.9,39.98,11833.0,34.8621,34.897,34.8272,34.897,11833.0
2020-10-14 14:10:00,39.97,39.99,39.97,39.97,9652.0,34.8883,34.9058,34.8883,34.8883,9652.0
2020-10-14 14:20:00,39.97,39.97,39.89,39.91,15154.0,34.8883,34.8883,34.8185,34.8359,15154.0
2020-10-14 14:30:00,39.91,39.92,39.83,39.83,17985.0,34.8359,34.8447,34.7661,34.7661,17985.0
2020-10-14 14:40:00,39.84,39.89,39.83,39.89,18173.0,34.7748,34.8185,34.7661,34.8185,18173.0
2020-10-14 14:50:00,39.89,39.89,39.84,39.86,14216.0,34.8185,34.8185,34.7748,34.7923,14216.0
2020-10-14 15:00:00,39.87,39.99,39.86,39.96,21972.0,34.801,34.9058,34.7923,34.8796,21972.0
2020-10-14 15:10:00,39.97,40.01,39.97,40.0,18112.0,34.8883,34.9232,34.8883,34.9145,18112.0
2020-10-14 15:20:00,40.0,40.0,39.95,39.95,17967.0,34.9145,34.9145,34.8709,34.8709,17967.0
2020-10-14 15:30:00,39.94,40.01,39.94,39.94,28196.0,34.8621,34.9232,34.8621,34.8621,28196.0
2020-10-14 15:40:00,39.95,39.99,39.92,39.94,29196.0,34.8709,34.9058,34.8447,34.8621,29196.0
2020-10-14 15:50:00,39.94,39.99,39.85,39.88,107337.0,34.8621,34.9058,34.7836,34.8098,107337.0
2020-10-15 09:30:00,39.45,39.53,39.36,39.44,43954.0,34.4344,34.5043,34.3559,34.4257,43954.0
2020-10-15 09:40:00,39.42,39.6,39.42,39.59,36480.0,34.4082,34.5654,34.4082,34.5566,36480.0
2020-10-15 09:50:00,39.58,39.72,39.58,39.65,30380.0,34.5479,34.6701,34.5479,34.609,30380.0
2020-10-15 10:00:00,39.66,39.66,39.54,39.54,29066.0,34.6177,34.6177,34.513,34.513,29066.0
2020-10-15 10:10:00,39.55,39.58,39.51,39.51,21644.0,34.5217,34.5479,34.4868,34.4868,21644.0
2020-10-15 10:20:00,39.51,39.54,39.41,39.42,22276.0,34.4868,34.513,34.3995,34.4082,22276.0
2020-10-15 10:30:00,39.42,39.46,39.38,39.43,31848.0,34.4082,34.4432,34.3733,34.417,31848.0
2020-10-15 10:40:00,39.43,39.5,39.42,39.5,26296.0,34.417,34.4781,34.4082,34.4781,26296.0
2020-10-15 10:50:00,39.5,39.56,39.5,39.53,18105.0,34.4781,34.5304,34.4781,34.5043,18105.0
2020-10-15 11:00:00,39.52,39.61,39.46,39.59,17296.0,34.4955,34.5741,34.4432,34.5566,17296.0
2020-10-15 11:10:00,39.56,39.61,39.5,39.61,15655.0,34.5304,34.5741,34.4781,34.5741,15655.0
2020-10-15 11:20:00,39.63,39.63,39.56,39.58,16899.0,34.5915,34.5915,34.5304,34.5479,16899.0
2020-10-15 11:30:00,39.59,39.59,39.55,39.57,7225.0,34.5566,34.5566,34.5217,34.5392,7225.0
2020-10-15 11:40:00,39.57,39.6,39.54,39.54,12600.0,34.5392,34.5654,34.513,34.513,12600.0
2020-10-15 11:50:00,39.53,39.6,39.5,39.57,22162.0,34.5043,34.5654,34.4781,34.5392,22162.0
2020-10-15 12:00:00,39.55,39.59,39.53,39.53,11842.0,34.5217,34.5566,34.5043,34.5043,11842.0
2020-10-15 12:10:00,39.52,39.55,39.5,39.52,18349.0,34.4955,34.5217,34.4781,34.4955,18349.0
2020-10-15 12:20:00,39.51,39.52,39.48,39.49,17471.0,34.4868,34.4955,34.4606,34.4693,17471.0
2020-10-15 12:30:00,39.49,39.5,39.45,39.5,9366.0,34.4693,34.4781,34.4344,34.4781,9366.0
2020-10-15 12:40:00,39.51,39.53,39.47,39.53,12218.0,34.4868,34.5043,34.4519,34.5043,12218.0
2020-10-15 12:50:00,39.53,39.56,39.51,39.54,18104.0,34.5043,34.5304,34.4868,34.513,18104.0
2020-10-15 13:00:00,39.53,39.54,39.53,39.54,12232.0,34.5043,34.513,34.5043,34.513,12232.0
2020-10-15 13:10:00,39.55,39.58,39.54,39.54,36351.0,34.5217,34.5479,34.513,34.513,36351.0
2020-10-15 13:20:00,39.55,39.63,39.53,39.63,15311.0,34.5217,34.5915,34.5043,34.5915,15311.0
2020-10-15 13:30:00,39.64,39.68,39.63,39.64,8900.0,34.6003,34.6352,34.5915,34.6003,8900.0
2020-10-15 13:40:00,39.66,39.72,39.66,39.69,13349.0,34.6177,34.6701,34.6177,34.6439,13349.0
2020-10-15 13:50:00,39.69,39.69,39.67,39.69,4670.0,34.6439,34.6439,34.6265,34.6439,4670.0
2020-10-15 14:00:00,39.71,39.75,39.7,39.74,10429.0,34.6614,34.6963,34.6526,34.6876,10429.0
2020-10-15 14:10:00,39.74,39.77,39.74,39.76,9515.0,34.6876,34.7137,34.6876,34.705,9515.0
2020-10-15 14:20:00,39.76,39.76,39.69,39.7,9588.0,34.705,34.705,34.6439,34.6526,9588.0
2020-10-15 14:30:00,39.7,39.71,39.64,39.65,17078.0,34.6526,34.6614,34.6003,34.609,17078.0
2020-10-15 14:40:00,39.66,39.68,39.65,39.65,10801.0,34.6177,34.6352,34.609,34.609,10801.0
2020-10-15 14:50:00,39.65,39.69,39.65,39.69,11422.0,34.609,34.6439,34.609,34.6439,11422.0
2020-10-15 15:00:00,39.7,39.76,39.7,39.76,20785.0,34.6526,34.705,34.6526,34.705,20785.0
2020-10-15 15:10:00,39.75,39.83,39.74,39.83,32960.0,34.6963,34.7661,34.6876,34.7661,32960.0
2020-10-15 15:20:00,39.82,39.92,39.81,39.92,23537.0,34.7574,34.8447,34.7487,34.8447,23537.0
2020-10-15 15:30:00,39.92,39.93,39.87,39.9,21740.0,34.8447,34.8534,34.801,34.8272,21740.0
2020-10-15 15:40:00,39.9,39.99,39.83,39.83,44114.0,34.8272,34.9058,34.7661,34.7661,44114.0
2020-10-15 15:50:00,39.83,39.99,39.83,39.99,75231.0,34.7661,34.9058,34.7661,34.9058,75231.0
2020-10-16 09:30:00,39.89,39.96,39.56,39.65,47327.0,34.8185,34.8796,34.5304,34.609,47327.0
2020-10-16 09:40:00,39.66,39.78,39.65,39.76,28489.0,34.6177,34.7225,34.609,34.705,28489.0
2020-10-16 09:50:00,39.77,39.77,39.63,39.63,24548.0,34.7137,34.7137,34.5915,34.5915,24548.0
2020-10-16 10:00:00,39.63,39.94,39.63,39.94,38593.0,34.5915,34.8621,34.5915,34.8621,38593.0
2020-10-16 10:10:00,39.94,39.98,39.89,39.96,34215.0,34.8621,34.897,34.8185,34.8796,34215.0
2020-10-16 10:20:00,39.96,40.16,39.96,40.15,39983.0,34.8796,35.0542,34.8796,35.0454,39983.0
2020-10-16 10:30:00,40.15,40.21,40.12,40.12,29380.0,35.0454,35.0978,35.0192,35.0192,29380.0
2020-10-16 10:40:00,40.13,40.24,40.13,40.24,31225.0,35.028,35.124,35.028,35.124,31225.0
2020-10-16 10:50:00,40.24,40.26,40.12,40.13,21677.0,35.124,35.1414,35.0192,35.028,21677.0
2020-10-16 11:00:00,40.13,40.23,40.12,40.23,14801.0,35.028,35.1153,35.0192,35.1153,14801.0
2020-10-16 11:10:00,40.23,40.26,40.14,40.17,18829.0,35.1153,35.1414,35.0367,35.0629,18829.0
2020-10-16 11:20:00,40.17,40.17,40.13,40.15,22022.0,35.0629,35.0629,35.028,35.0454,22022.0
2020-10-16 11:30:00,40.13,40.16,40.08,40.13,18298.0,35.028,35.0542,34.9843,35.028,18298.0
2020-10-16 11:40:00,40.11,40.14,40.07,40.13,13533.0,35.0105,35.0367,34.9756,35.028,13533.0
2020-10-16 11:50:00,40.13,40.15,40.07,40.07,19698.0,35.028,35.0454,34.9756,34.9756,19698.0
2020-10-16 12:00:00,40.07,40.12,40.03,40.06,46473.0,34.9756,35.0192,34.9407,34.9669,46473.0
2020-10-16 12:10:00,40.06,40.19,40.05,40.19,25119.0,34.9669,35.0803,34.9581,35.0803,25119.0
2020-10-16 12:20:00,40.19,40.26,40.14,40.25,22948.0,35.0803,35.1414,35.0367,35.1327,22948.0
2020-10-16 12:30:00,40.24,40.27,40.15,40.17,23591.0,35.124,35.1502,35.0454,35.0629,23591.0
2020-10-16 12:40:00,40.16,40.16,40.11,40.11,17101.0,35.0542,35.0542,35.0105,35.0105,17101.0
2020-10-16 12:50:00,40.12,40.17,40.08,40.17,17464.0,35.0192,35.0629,34.9843,35.0629,17464.0
2020-10-16 13:00:00,40.18,40.19,40.13,40.16,15902.0,35.0716,35.0803,35.028,35.0542,15902.0
2020-10-16 13:10:00,40.15,40.22,40.15,40.2,19141.0,35.0454,35.1065,35.0454,35.0891,19141.0
2020-10-16 13:20:00,40.2,40.21,40.19,40.2,17502.0,35.0891,35.0978,35.0803,35.0891,17502.0
2020-10-16 13:30:00,40.21,40.22,40.17,40.22,16866.0,35.0978,35.1065,35.0629,35.1065,16866.0
2020-10-16 13:40:00,40.22,40.28,40.21,40.28,15611.0,35.1065,35.1589,35.0978,35.1589,15611.0
2020-10-16 13:50:00,40.28,40.29,40.22,40.22,16556.0,35.1589,35.1676,35.1065,35.1065,16556.0
2020-10-16 14:00:00,40.22,40.24,40.18,40.24,15232.0,35.1065,35.124,35.0716,35.124,15232.0
2020-10-16 14:10:00,40.24,40.27,40.21,40.22,10061.0,35.124,35.1502,35.0978,35.1065,10061.0
2020-10-16 14:20:00,40.22,40.26,40.22,40.25,14886.0,35.1065,35.1414,35.1065,35.1327,14886.0
2020-10-16 14:30:00,40.23,40.29,40.21,40.28,11981.0,35.1153,35.1676,35.0978,35.1589,11981.0
2020-10-16 14:40:00,40.27,40.27,40.19,40.2,22525.0,35.1502,35.1502,35.0803,35.0891,22525.0
2020-10-16 14:50:00,40.21,40.26,40.21,40.24,25225.0,35.0978,35.1414,35.0978,35.124,25225.0
2020-10-16 15:00:00,40.24,40.24,40.13,40.16,21384.0,35.124,35.124,35.028,35.0542,21384.0
2020-10-16 15:10:00,40.15,40.17,40.14,40.17,14701.0,35.0454,35.0629,35.0367,35.0629,14701.0
2020-10-16 15:20:00,40.16,40.2,40.14,40.2,25536.0,35.0542,35.0891,35.0367,35.0891,25536.0
2020-10-16 15:30:00,40.19,40.21,40.17,40.19,42659.0,35.0803,35.0978,35.0629,35.0803,42659.0
2020-10-16 15:40:00,40.19,40.21,40.17,40.19,80800.0,35.0803,35.0978,35.0629,35.0803,80800.0
2020-10-16 15:50:00,40.19,40.2,40.12,40.16,167324.0,35.0803,35.0891,35.0192,35.0542,167324.0
2020-10-19 09:30:00,40.16,40.38,39.96,39.98,59836.0,35.0542,35.2462,34.8796,34.897,59836.0
2020-10-19 09:40:00,39.99,40.03,39.89,39.95,32173.0,34.9058,34.9407,34.8185,34.8709,32173.0
2020-10-19 09:50:00,39.95,40.0,39.86,39.87,34018.0,34.8709,34.9145,34.7923,34.801,34018.0
2020-10-19 10:00:00,39.87,39.87,39.74,39.76,50204.0,34.801,34.801,34.6876,34.705,50204.0
2020-10-19 10:10:00,39.75,39.84,39.75,39.82,22898.0,34.6963,34.7748,34.6963,34.7574,22898.0
2020-10-19 10:20:00,39.82,39.85,39.81,39.82,19241.0,34.7574,34.7836,34.7487,34.7574,19241.0
2020-10-19 10:30:00,39.82,39.87,39.67,39.68,22795.0,34.7574,34.801,34.6265,34.6352,22795.0
2020-10-19 10:40:00,39.67,39.73,39.63,39.71,21519.0,34.6265,34.6788,34.5915,34.6614,21519.0
2020-10-19 10:50:00,39.72,39.8,39.69,39.79,26739.0,34.6701,34.7399,34.6439,34.7312,26739.0
2020-10-19 11:00:00,39.8,39.81,39.66,39.66,15939.0,34.7399,34.7487,34.6177,34.6177,15939.0
2020-10-19 11:10:00,39.66,39.78,39.66,39.74,23832.0,34.6177,34.7225,34.6177,34.6876,23832.0
2020-10-19 11:20:00,39.74,39.75,39.62,39.7,62581.0,34.6876,34.6963,34.5828,34.6526,62581.0
2020-10-19 11:30:00,39.71,39.74,39.64,39.72,28461.0,34.6614,34.6876,34.6003,34.6701,28461.0
2020-10-19 11:40:00,39.72,39.75,39.7,39.71,21847.0,34.6701,34.6963,34.6526,34.6614,21847.0
2020-10-19 11:50:00,39.7,39.71,39.67,39.71,20592.0,34.6526,34.6614,34.6265,34.6614,20592.0
2020-10-19 12:00:00,39.68,39.76,39.63,39.74,19734.0,34.6352,34.705,34.5915,34.6876,19734.0
2020-10-19 12:10:00,39.74,39.75,39.61,39.61,39497.0,34.6876,34.6963,34.5741,34.5741,39497.0
2020-10-19 12:20:00,39.61,39.64,39.57,39.63,29447.0,34.5741,34.6003,34.5392,34.5915,29447.0
2020-10-19 12:30:00,39.63,39.68,39.62,39.66,18978.0,34.5915,34.6352,34.5828,34.6177,18978.0
2020-10-19 12:40:00,39.67,39.72,39.67,39.72,9402.0,34.6265,34.6701,34.6265,34.6701,9402.0
2020-10-19 12:50:00,39.72,39.76,39.71,39.73,9370.0,34.6701,34.705,34.6614,34.6788,9370.0
2020-10-19 13:00:00,39.72,39.74,39.69,39.7,10309.0,34.6701,34.6876,34.6439,34.6526,10309.0
2020-10-19 13:10:00,39.7,39.75,39.7,39.74,10136.0,34.6526,34.6963,34.6526,34.6876,10136.0
2020-10-19 13:20:00,39.75,39.77,39.68,39.68,6556.0,34.6963,34.7137,34.6352,34.6352,6556.0
2020-10-19 13:30:00,39.67,39.67,39.63,39.64,14086.0,34.6265,34.6265,34.5915,34.6003,14086.0
2020-10-19 13:40:00,39.65,39.67,39.62,39.67,20706.0,34.609,34.6265,34.5828,34.6265,20706.0
2020-10-19 13:50:00,39.67,39.72,39.65,39.7,23514.0,34.6265,34.6701,34.609,34.6526,23514.0
2020-10-19 14:00:00,39.68,39.7,39.63,39.66,21410.0,34.6352,34.6526,34.5915,34.6177,21410.0
2020-10-19 14:10:00,39.66,39.71,39.66,39.7,12968.0,34.6177,34.6614,34.6177,34.6526,12968.0
2020-10-19 14:20:00,39.68,39.71,39.67,39.68,16951.0,34.6352,34.6614,34.6265,34.6352,16951.0
2020-10-19 14:30:00,39.67,39.67,39.52,39.52,18144.0,34.6265,34.6265,34.4955,34.4955,18144.0
2020-10-19 14:40:00,39.53,39.53,39.42,39.43,30520.0,34.5043,34.5043,34.4082,34.417,30520.0
2020-10-19 14:50:00,39.4,39.43,39.33,39.33,38162.0,34.3908,34.417,34.3297,34.3297,38162.0
2020-10-19 15:00:00,39.33,39.35,39.24,39.32,63992.0,34.3297,34.3471,34.2511,34.321,63992.0
2020-10-19 15:10:00,39.35,39.41,39.31,39.32,48188.0,34.3471,34.3995,34.3122,34.321,48188.0
2020-10-19 15:20:00,39.31,39.37,39.3,39.37,36303.0,34.3122,34.3646,34.3035,34.3646,36303.0
2020-10-19 15:30:00,39.37,39.4,39.34,39.36,34776.0,34.3646,34.3908,34.3384,34.3559,34776.0
2020-10-19 15:40:00,39.36,39.38,39.33,39.35,45768.0,34.3559,34.3733,34.3297,34.3471,45768.0
2020-10-19 15:50:00,39.35,39.35,39.16,39.32,153751.0,34.3471,34.3471,34.1813,34.321,153751.0
2020-10-20 09:30:00,39.44,39.44,39.07,39.26,43263.0,34.4257,34.4257,34.1027,34.2686,43263.0
2020-10-20 09:40:00,39.28,39.35,39.18,39.32,38831.0,34.286,34.3471,34.1988,34.321,38831.0
2020-10-20 09:50:00,39.31,39.37,39.17,39.37,22931.0,34.3122,34.3646,34.19,34.3646,22931.0
2020-10-20 10:00:00,39.37,39.38,39.28,39.31,22193.0,34.3646,34.3733,34.286,34.3122,22193.0
2020-10-20 10:10:00,39.32,39.32,39.22,39.22,43333.0,34.321,34.321,34.2337,34.2337,43333.0
2020-10-20 10:20:00,39.24,39.29,39.22,39.29,23420.0,34.2511,34.2948,34.2337,34.2948,23420.0
2020-10-20 10:30:00,39.3,39.33,39.24,39.3,53692.0,34.3035,34.3297,34.2511,34.3035,53692.0
2020-10-20 10:40:00,39.3,39.35,39.24,39.25,61322.0,34.3035,34.3471,34.2511,34.2599,61322.0
2020-10-20 10:50:00,39.24,39.27,39.1,39.1,50340.0,34.2511,34.2773,34.1289,34.1289,50340.0
2020-10-20 11:00:00,39.08,39.11,39.05,39.1,20910.0,34.1115,34.1377,34.0853,34.1289,20910.0
2020-10-20 11:10:00,39.09,39.11,39.04,39.07,22847.0,34.1202,34.1377,34.0766,34.1027,22847.0
2020-10-20 11:20:00,39.08,39.11,39.04,39.05,16062.0,34.1115,34.1377,34.0766,34.0853,16062.0
2020-10-20 11:30:00,39.06,39.1,39.03,39.07,21685.0,34.094,34.1289,34.0678,34.1027,21685.0
2020-10-20 11:40:00,39.07,39.12,39.04,39.12,21230.0,34.1027,34.1464,34.0766,34.1464,21230.0
2020-10-20 11:50:00,39.12,39.15,39.11,39.12,17985.0,34.1464,34.1726,34.1377,34.1464,17985.0
2020-10-20 12:00:00,39.12,39.18,39.11,39.15,13500.0,34.1464,34.1988,34.1377,34.1726,13500.0
2020-10-20 12:10:00,39.15,39.17,39.1,39.1,8445.0,34.1726,34.19,34.1289,34.1289,8445.0
2020-10-20 12:20:00,39.1,39.15,39.08,39.12,12820.0,34.1289,34.1726,34.1115,34.1464,12820.0
2020-10-20 12:30:00,39.12,39.33,39.12,39.27,44622.0,34.1464,34.3297,34.1464,34.2773,44622.0
2020-10-20 12:40:00,39.28,39.32,39.27,39.31,23491.0,34.286,34.321,34.2773,34.3122,23491.0
2020-10-20 12:50:00,39.3,39.3,39.26,39.28,21263.0,34.3035,34.3035,34.2686,34.286,21263.0
2020-10-20 13:00:00,39.29,39.34,39.26,39.33,32180.0,34.2948,34.3384,34.2686,34.3297,32180.0
2020-10-20 13:10:00,39.33,39.39,39.33,39.38,20087.0,34.3297,34.3821,34.3297,34.3733,20087.0
2020-10-20 13:20:00,39.38,39.47,39.38,39.44,22536.0,34.3733,34.4519,34.3733,34.4257,22536.0
2020-10-20 13:30:00,39.44,39.5,39.44,39.47,24636.0,34.4257,34.4781,34.4257,34.4519,24636.0
2020-10-20 13:40:00,39.48,39.49,39.43,39.43,16964.0,34.4606,34.4693,34.417,34.417,16964.0
2020-10-20 13:50:00,39.42,39.42,39.32,39.36,15850.0,34.4082,34.4082,34.321,34.3559,15850.0
2020-10-20 14:00:00,39.36,39.37,39.28,39.31,8577.0,34.3559,34.3646,34.286,34.3122,8577.0
2020-10-20 14:10:00,39.31,39.37,39.31,39.35,16040.0,34.3122,34.3646,34.3122,34.3471,16040.0
2020-10-20 14:20:00,39.36,39.36,39.27,39.27,13779.0,34.3559,34.3559,34.2773,34.2773,13779.0
2020-10-20 14:30:00,39.27,39.31,39.27,39.28,12874.0,34.2773,34.3122,34.2773,34.286,12874.0
2020-10-20 14:40:00,39.28,39.32,39.21,39.24,25380.0,34.286,34.321,34.2249,34.2511,25380.0
2020-10-20 14:50:00,39.24,39.24,39.21,39.24,16516.0,34.2511,34.2511,34.2249,34.2511,16516.0
2020-10-20 15:00:00,39.24,39.3,39.17,39.18,37821.0,34.2511,34.3035,34.19,34.1988,37821.0
2020-10-20 15:10:00,39.18,39.18,39.04,39.16,61181.0,34.1988,34.1988,34.0766,34.1813,61181.0
2020-10-20 15:20:00,39.16,39.28,39.14,39.27,26122.0,34.1813,34.286,34.1638,34.2773,26122.0
2020-10-20 15:30:00,39.26,39.27,39.15,39.18,34742.0,34.2686,34.2773,34.1726,34.1988,34742.0
2020-10-20 15:40:00,39.19,39.32,39.19,39.28,43520.0,34.2075,34.321,34.2075,34.286,43520.0
2020-10-20 15:50:00,39.29,39.37,39.21,39.21,103105.0,34.2948,34.3646,34.2249,34.2249,103105.0
2020-10-21 09:30:00,39.31,39.31,39.05,39.17,32780.0,34.3122,34.3122,34.0853,34.19,32780.0
2020-10-21 09:40:00,39.17,39.39,39.16,39.39,39539.0,34.19,34.3821,34.1813,34.3821,39539.0
2020-10-21 09:50:00,39.39,39.49,39.39,39.42,31859.0,34.3821,34.4693,34.3821,34.4082,31859.0
2020-10-21 10:00:00,39.43,39.47,39.4,39.46,25508.0,34.417,34.4519,34.3908,34.4432,25508.0
2020-10-21 10:10:00,39.46,39.52,39.43,39.52,22109.0,34.4432,34.4955,34.417,34.4955,22109.0
2020-10-21 10:20:00,39.53,39.57,39.46,39.46,12879.0,34.5043,34.5392,34.4432,34.4432,12879.0
2020-10-21 10:30:00,39.45,39.5,39.4,39.42,19710.0,34.4344,34.4781,34.3908,34.4082,19710.0
2020-10-21 10:40:00,39.43,39.43,39.26,39.26,13871.0,34.417,34.417,34.2686,34.2686,13871.0
2020-10-21 10:50:00,39.26,39.26,39.22,39.25,20549.0,34.2686,34.2686,34.2337,34.2599,20549.0
2020-10-21 11:00:00,39.25,39.3,39.23,39.24,18929.0,34.2599,34.3035,34.2424,34.2511,18929.0
2020-10-21 11:10:00,39.25,39.25,39.15,39.22,15863.0,34.2599,34.2599,34.1726,34.2337,15863.0
2020-10-21 11:20:00,39.23,39.23,39.19,39.22,17649.0,34.2424,34.2424,34.2075,34.2337,17649.0
2020-10-21 11:30:00,39.22,39.28,39.22,39.27,28731.0,34.2337,34.286,34.2337,34.2773,28731.0
2020-10-21 11:40:00,39.26,39.33,39.24,39.32,36380.0,34.2686,34.3297,34.2511,34.321,36380.0
2020-10-21 11:50:00,39.31,39.31,39.1,39.13,41922.0,34.3122,34.3122,34.1289,34.1551,41922.0
2020-10-21 12:00:00,39.13,39.21,39.12,39.2,26760.0,34.1551,34.2249,34.1464,34.2162,26760.0
2020-10-21 12:10:00,39.19,39.19,39.03,39.07,46533.0,34.2075,34.2075,34.0678,34.1027,46533.0
2020-10-21 12:20:00,39.07,39.27,39.07,39.15,69012.0,34.1027,34.2773,34.1027,34.1726,69012.0
2020-10-21 12:30:00,39.15,39.15,38.99,39.08,59897.0,34.1726,34.1726,34.0329,34.1115,59897.0
2020-10-21 12:40:00,39.06,39.08,38.99,39.03,63377.0,34.094,34.1115,34.0329,34.0678,63377.0
2020-10-21 12:50:00,39.04,39.11,39.03,39.11,18031.0,34.0766,34.1377,34.0678,34.1377,18031.0
2020-10-21 13:00:00,39.1,39.2,39.09,39.19,14120.0,34.1289,34.2162,34.1202,34.2075,14120.0
2020-10-21 13:10:00,39.19,39.26,39.18,39.26,10538.0,34.2075,34.2686,34.1988,34.2686,10538.0
2020-10-21 13:20:00,39.25,39.25,39.21,39.22,6600.0,34.2599,34.2599,34.2249,34.2337,6600.0
2020-10-21 13:30:00,39.21,39.24,39.17,39.17,15744.0,34.2249,34.2511,34.19,34.19,15744.0
2020-10-21 13:40:00,39.18,39.28,39.18,39.28,17481.0,34.1988,34.286,34.1988,34.286,17481.0
2020-10-21 13:50:00,39.3,39.31,39.23,39.24,13772.0,34.3035,34.3122,34.2424,34.2511,13772.0
2020-10-21 14:00:00,39.24,39.29,39.22,39.28,15151.0,34.2511,34.2948,34.2337,34.286,15151.0
2020-10-21 14:10:00,39.27,39.32,39.27,39.28,12438.0,34.2773,34.321,34.2773,34.286,12438.0
2020-10-21 14:20:00,39.27,39.31,39.24,39.31,10182.0,34.2773,34.3122,34.2511,34.3122,10182.0
2020-10-21 14:30:00,39.3,39.33,39.26,39.29,11485.0,34.3035,34.3297,34.2686,34.2948,11485.0
2020-10-21 14:40:00,39.28,39.34,39.28,39.3,7676.0,34.286,34.3384,34.286,34.3035,7676.0
2020-10-21 14:50:00,39.3,39.36,39.29,39.35,15705.0,34.3035,34.3559,34.2948,34.3471,15705.0
2020-10-21 15:00:00,39.35,39.37,39.28,39.31,18854.0,34.3471,34.3646,34.286,34.3122,18854.0
2020-10-21 15:10:00,39.3,39.31,39.25,39.28,10654.0,34.3035,34.3122,34.2599,34.286,10654.0
2020-10-21 15:20:00,39.29,39.35,39.29,39.33,15596.0,34.2948,34.3471,34.2948,34.3297,15596.0
2020-10-21 15:30:00,39.33,39.35,39.26,39.26,18331.0,34.3297,34.3471,34.2686,34.2686,18331.0
2020-10-21 15:40:00,39.26,39.27,39.08,39.08,44741.0,34.2686,34.2773,34.1115,34.1115,44741.0
2020-10-21 15:50:00,39.08,39.13,39.05,39.07,100581.0,34.1115,34.1551,34.0853,34.1027,100581.0
2020-10-22 09:30:00,38.85,38.95,38.76,38.76,49508.0,33.9107,33.998,33.8322,33.8322,49508.0
2020-10-22 09:40:00,38.78,38.88,38.78,38.82,31810.0,33.8496,33.9369,33.8496,33.8845,31810.0
2020-10-22 09:50:00,38.81,38.83,38.71,38.77,45494.0,33.8758,33.8933,33.7885,33.8409,45494.0
2020-10-22 10:00:00,38.78,38.8,38.7,38.71,20955.0,33.8496,33.8671,33.7798,33.7885,20955.0
2020-10-22 10:10:00,38.72,38.73,38.67,38.68,38186.0,33.7972,33.806,33.7536,33.7623,38186.0
2020-10-22 10:20:00,38.68,38.68,38.55,38.55,56356.0,33.7623,33.7623,33.6489,33.6489,56356.0
2020-10-22 10:30:00,38.54,38.67,38.51,38.62,100144.0,33.6401,33.7536,33.6139,33.71,100144.0
2020-10-22 10:40:00,38.61,38.62,38.52,38.55,62003.0,33.7012,33.71,33.6227,33.6489,62003.0
2020-10-22 10:50:00,38.55,38.68,38.51,38.55,74889.0,33.6489,33.7623,33.6139,33.6489,74889.0
2020-10-22 11:00:00,38.54,38.57,38.48,38.48,45285.0,33.6401,33.6663,33.5878,33.5878,45285.0
2020-10-22 11:10:00,38.49,38.6,38.48,38.52,42153.0,33.5965,33.6925,33.5878,33.6227,42153.0
2020-10-22 11:20:00,38.53,38.54,38.47,38.47,39352.0,33.6314,33.6401,33.579,33.579,39352.0
2020-10-22 11:30:00,38.48,38.49,38.44,38.45,27308.0,33.5878,33.5965,33.5528,33.5616,27308.0
2020-10-22 11:40:00,38.45,38.49,38.44,38.48,20825.0,33.5616,33.5965,33.5528,33.5878,20825.0
2020-10-22 11:50:00,38.48,38.52,38.41,38.42,26052.0,33.5878,33.6227,33.5267,33.5354,26052.0
2020-10-22 12:00:00,38.42,38.5,38.39,38.5,34691.0,33.5354,33.6052,33.5092,33.6052,34691.0
2020-10-22 12:10:00,38.51,38.59,38.5,38.59,19779.0,33.6139,33.6838,33.6052,33.6838,19779.0
2020-10-22 12:20:00,38.58,38.61,38.57,38.61,17657.0,33.675,33.7012,33.6663,33.7012,17657.0
2020-10-22 12:30:00,38.62,38.62,38.56,38.61,33072.0,33.71,33.71,33.6576,33.7012,33072.0
2020-10-22 12:40:00,38.62,38.69,38.6,38.69,15522.0,33.71,33.7711,33.6925,33.7711,15522.0
2020-10-22 12:50:00,38.68,38.7,38.65,38.7,38647.0,33.7623,33.7798,33.7361,33.7798,38647.0
2020-10-22 13:00:00,38.7,38.8,38.69,38.8,22041.0,33.7798,33.8671,33.7711,33.8671,22041.0
2020-10-22 13:10:00,38.8,38.88,38.8,38.81,33989.0,33.8671,33.9369,33.8671,33.8758,33989.0
2020-10-22 13:20:00,38.81,38.81,38.76,38.76,17439.0,33.8758,33.8758,33.8322,33.8322,17439.0
2020-10-22 13:30:00,38.76,38.76,38.7,38.7,20139.0,33.8322,33.8322,33.7798,33.7798,20139.0
2020-10-22 13:40:00,38.69,38.73,38.67,38.69,14534.0,33.7711,33.806,33.7536,33.7711,14534.0
2020-10-22 13:50:00,38.7,38.76,38.69,38.73,47867.0,33.7798,33.8322,33.7711,33.806,47867.0
2020-10-22 14:00:00,38.74,38.75,38.72,38.72,20662.0,33.8147,33.8234,33.7972,33.7972,20662.0
2020-10-22 14:10:00,38.72,38.83,38.72,38.82,24293.0,33.7972,33.8933,33.7972,33.8845,24293.0
2020-10-22 14:20:00,38.83,38.84,38.83,38.83,14879.0,33.8933,33.902,33.8933,33.8933,14879.0
2020-10-22 14:30:00,38.83,38.86,38.81,38.83,28720.0,33.8933,33.9194,33.8758,33.8933,28720.0
2020-10-22 14:40:00,38.83,38.84,38.76,38.76,43719.0,33.8933,33.902,33.8322,33.8322,43719.0
2020-10-22 14:50:00,38.76,38.78,38.74,38.76,27282.0,33.8322,33.8496,33.8147,33.8322,27282.0
2020-10-22 15:00:00,38.76,38.76,38.69,38.69,53064.0,33.8322,33.8322,33.7711,33.7711,53064.0
2020-10-22 15:10:00,38.69,38.72,38.63,38.72,64330.0,33.7711,33.7972,33.7187,33.7972,64330.0
2020-10-22 15:20:00,38.72,38.78,38.72,38.78,45479.0,33.7972,33.8496,33.7972,33.8496,45479.0
2020-10-22 15:30:00,38.77,38.87,38.77,38.79,44918.0,33.8409,33.9282,33.8409,33.8583,44918.0
2020-10-22 15:40:00,38.78,38.81,38.76,38.8,70895.0,33.8496,33.8758,33.8322,33.8671,70895.0
2020-10-22 15:50:00,38.79,38.87,38.78,38.82,111325.0,33.8583,33.9282,33.8496,33.8845,111325.0
2020-10-23 09:30:00,38.93,38.96,38.84,38.86,25426.0,33.9805,34.0067,33.902,33.9194,25426.0
2020-10-23 09:40:00,38.86,38.88,38.7,38.7,35351.0,33.9194,33.9369,33.7798,33.7798,35351.0
2020-10-23 09:50:00,38.7,38.79,38.66,38.79,42224.0,33.7798,33.8583,33.7449,33.8583,42224.0
2020-10-23 10:00:00,38.79,38.85,38.74,38.81,44643.0,33.8583,33.9107,33.8147,33.8758,44643.0
2020-10-23 10:10:00,38.82,38.9,38.81,38.82,28552.0,33.8845,33.9544,33.8758,33.8845,28552.0
2020-10-23 10:20:00,38.82,38.88,38.79,38.84,24982.0,33.8845,33.9369,33.8583,33.902,24982.0
2020-10-23 10:30:00,38.83,38.9,38.82,38.89,21420.0,33.8933,33.9544,33.8845,33.9456,21420.0
2020-10-23 10:40:00,38.9,38.91,38.82,38.88,17560.0,33.9544,33.9631,33.8845,33.9369,17560.0
2020-10-23 10:50:00,38.88,38.88,38.82,38.84,19275.0,33.9369,33.9369,33.8845,33.902,19275.0
2020-10-23 11:00:00,38.85,38.88,38.84,38.87,22235.0,33.9107,33.9369,33.902,33.9282,22235.0
2020-10-23 11:10:00,38.87,38.93,38.82,38.91,21371.0,33.9282,33.9805,33.8845,33.9631,21371.0
2020-10-23 11:20:00,38.91,38.91,38.82,38.87,51683.0,33.9631,33.9631,33.8845,33.9282,51683.0
2020-10-23 11:30:00,38.88,38.91,38.82,38.89,29811.0,33.9369,33.9631,33.8845,33.9456,29811.0
2020-10-23 11:40:00,38.89,38.93,38.8,38.82,22618.0,33.9456,33.9805,33.8671,33.8845,22618.0
2020-10-23 11:50:00,38.82,38.91,38.81,38.91,13750.0,33.8845,33.9631,33.8758,33.9631,13750.0
2020-10-23 12:00:00,38.91,38.93,38.9,38.91,12663.0,33.9631,33.9805,33.9544,33.9631,12663.0
2020-10-23 12:10:00,38.92,38.92,38.83,38.91,48738.0,33.9718,33.9718,33.8933,33.9631,48738.0
2020-10-23 12:20:00,38.91,38.91,38.84,38.84,18205.0,33.9631,33.9631,33.902,33.902,18205.0
2020-10-23 12:30:00,38.84,38.87,38.82,38.87,10541.0,33.902,33.9282,33.8845,33.9282,10541.0
2020-10-23 12:40:00,38.88,38.88,38.83,38.83,10971.0,33.9369,33.9369,33.8933,33.8933,10971.0
2020-10-23 12:50:00,38.83,38.83,38.72,38.74,18953.0,33.8933,33.8933,33.7972,33.8147,18953.0
2020-10-23 13:00:00,38.74,38.79,38.74,38.79,6904.0,33.8147,33.8583,33.8147,33.8583,6904.0
2020-10-23 13:10:00,38.79,38.79,38.76,38.78,17484.0,33.8583,33.8583,33.8322,33.8496,17484.0
2020-10-23 13:20:00,38.77,38.85,38.77,38.85,17329.0,33.8409,33.9107,33.8409,33.9107,17329.0
2020-10-23 13:30:00,38.85,38.89,38.85,38.89,21460.0,33.9107,33.9456,33.9107,33.9456,21460.0
2020-10-23 13:40:00,38.89,38.89,38.84,38.87,13932.0,33.9456,33.9456,33.902,33.9282,13932.0
2020-10-23 13:50:00,38.87,38.87,38.85,38.87,6525.0,33.9282,33.9282,33.9107,33.9282,6525.0
2020-10-23 14:00:00,38.88,38.92,38.87,38.88,20068.0,33.9369,33.9718,33.9282,33.9369,20068.0
2020-10-23 14:10:00,38.88,38.89,38.85,38.86,12475.0,33.9369,33.9456,33.9107,33.9194,12475.0
2020-10-23 14:20:00,38.86,38.86,38.83,38.83,7728.0,33.9194,33.9194,33.8933,33.8933,7728.0
2020-10-23 14:30:00,38.83,38.83,38.79,38.8,10490.0,33.8933,33.8933,33.8583,33.8671,10490.0
2020-10-23 14:40:00,38.8,38.8,38.78,38.8,14738.0,33.8671,33.8671,33.8496,33.8671,14738.0
2020-10-23 14:50:00,38.81,38.82,38.79,38.79,15842.0,33.8758,33.8845,33.8583,33.8583,15842.0
2020-10-23 15:00:00,38.79,38.8,38.78,38.8,10221.0,33.8583,33.8671,33.8496,33.8671,10221.0
2020-10-23 15:10:00,38.81,38.84,38.8,38.8,19185.0,33.8758,33.902,33.8671,33.8671,19185.0
2020-10-23 15:20:00,38.81,38.82,38.74,38.75,17944.0,33.8758,33.8845,33.8147,33.8234,17944.0
2020-10-23 15:30:00,38.76,38.78,38.73,38.77,21268.0,33.8322,33.8496,33.806,33.8409,21268.0
2020-10-23 15:40:00,38.77,38.83,38.76,38.81,30164.0,33.8409,33.8933,33.8322,33.8758,30164.0
2020-10-23 15:50:00,38.8,38.82,38.75,38.82,89568.0,33.8671,33.8845,33.8234,33.8845,89568.0
2020-10-26 09:30:00,38.4,38.42,38.15,38.19,50233.0,33.5179,33.5354,33.2997,33.3346,50233.0
2020-10-26 09:40:00,38.19,38.19,38.07,38.12,68600.0,33.3346,33.3346,33.2299,33.2735,68600.0
2020-10-26 09:50:00,38.12,38.12,37.97,38.03,90384.0,33.2735,33.2735,33.1426,33.195,90384.0
2020-10-26 10:00:00,38.03,38.17,38.01,38.15,36587.0,33.195,33.3172,33.1775,33.2997,36587.0
2020-10-26 10:10:00,38.17,38.19,38.13,38.15,21010.0,33.3172,33.3346,33.2823,33.2997,21010.0
2020-10-26 10:20:00,38.17,38.18,38.07,38.07,30613.0,33.3172,33.3259,33.2299,33.2299,30613.0
2020-10-26 10:30:00,38.06,38.08,37.9,37.91,47901.0,33.2212,33.2386,33.0815,33.0902,47901.0
2020-10-26 10:40:00,37.9,37.9,37.74,37.79,66449.0,33.0815,33.0815,32.9418,32.9855,66449.0
2020-10-26 10:50:00,37.78,37.78,37.69,37.74,86910.0,32.9767,32.9767,32.8982,32.9418,86910.0
2020-10-26 11:00:00,37.74,37.74,37.62,37.64,74951.0,32.9418,32.9418,32.8371,32.8545,74951.0
2020-10-26 11:10:00,37.65,37.67,37.61,37.65,58896.0,32.8633,32.8807,32.8284,32.8633,58896.0
2020-10-26 11:20:00,37.64,37.69,37.58,37.64,33008.0,32.8545,32.8982,32.8022,32.8545,33008.0
2020-10-26 11:30:00,37.64,37.66,37.58,37.65,24075.0,32.8545,32.872,32.8022,32.8633,24075.0
2020-10-26 11:40:00,37.65,37.67,37.6,37.61,25596.0,32.8633,32.8807,32.8196,32.8284,25596.0
2020-10-26 11:50:00,37.6,37.67,37.57,37.57,38828.0,32.8196,32.8807,32.7934,32.7934,38828.0
2020-10-26 12:00:00,37.57,37.59,37.53,37.57,19483.0,32.7934,32.8109,32.7585,32.7934,19483.0
2020-10-26 12:10:00,37.6,37.62,37.58,37.58,13268.0,32.8196,32.8371,32.8022,32.8022,13268.0
2020-10-26 12:20:00,37.58,37.63,37.55,37.63,41648.0,32.8022,32.8458,32.776,32.8458,41648.0
2020-10-26 12:30:00,37.62,37.63,37.46,37.46,62926.0,32.8371,32.8458,32.6974,32.6974,62926.0
2020-10-26 12:40:00,37.46,37.48,37.4,37.42,43475.0,32.6974,32.7149,32.6451,32.6625,43475.0
2020-10-26 12:50:00,37.42,37.44,37.38,37.39,52825.0,32.6625,32.68,32.6276,32.6363,52825.0
2020-10-26 13:00:00,37.4,37.41,37.31,37.33,50875.0,32.6451,32.6538,32.5665,32.584,50875.0
2020-10-26 13:10:00,37.34,37.36,37.26,37.26,35246.0,32.5927,32.6101,32.5229,32.5229,35246.0
2020-10-26 13:20:00,37.26,37.27,37.21,37.21,47091.0,32.5229,32.5316,32.4792,32.4792,47091.0
2020-10-26 13:30:00,37.21,37.28,37.16,37.27,34219.0,32.4792,32.5403,32.4356,32.5316,34219.0
2020-10-26 13:40:00,37.27,37.3,37.25,37.3,31947.0,32.5316,32.5578,32.5141,32.5578,31947.0
2020-10-26 13:50:00,37.3,37.35,37.28,37.34,24849.0,32.5578,32.6014,32.5403,32.5927,24849.0
2020-10-26 14:00:00,37.35,37.43,37.35,37.39,50061.0,32.6014,32.6712,32.6014,32.6363,50061.0
2020-10-26 14:10:00,37.4,37.47,37.36,37.46,31515.0,32.6451,32.7062,32.6101,32.6974,31515.0
2020-10-26 14:20:00,37.44,37.48,37.41,37.47,21124.0,32.68,32.7149,32.6538,32.7062,21124.0
2020-10-26 14:30:00,37.46,37.47,37.4,37.4,27675.0,32.6974,32.7062,32.6451,32.6451,27675.0
2020-10-26 14:40:00,37.4,37.44,37.3,37.3,45658.0,32.6451,32.68,32.5578,32.5578,45658.0
2020-10-26 14:50:00,37.3,37.44,37.3,37.42,25745.0,32.5578,32.68,32.5578,32.6625,25745.0
2020-10-26 15:00:00,37.42,37.47,37.37,37.4,26601.0,32.6625,32.7062,32.6189,32.6451,26601.0
2020-10-26 15:10:00,37.4,37.43,37.36,37.4,38453.0,32.6451,32.6712,32.6101,32.6451,38453.0
2020-10-26 15:20:00,37.4,37.49,37.4,37.49,38634.0,32.6451,32.7236,32.6451,32.7236,38634.0
2020-10-26 15:30:00,37.49,37.54,37.46,37.49,48683.0,32.7236,32.7673,32.6974,32.7236,48683.0
2020-10-26 15:40:00,37.49,37.51,37.43,37.44,53595.0,32.7236,32.7411,32.6712,32.68,53595.0
2020-10-26 15:50:00,37.45,37.68,37.45,37.68,98740.0,32.6887,32.8895,32.6887,32.8895,98740.0
2020-10-27 09:30:00,37.35,37.37,36.7,37.09,127842.0,32.6014,32.6189,32.0341,32.3745,127842.0
2020-10-27 09:40:00,37.08,37.27,37.06,37.19,86978.0,32.3657,32.5316,32.3483,32.4618,86978.0
2020-10-27 09:50:00,37.19,37.38,37.18,37.29,53781.0,32.4618,32.6276,32.453,32.549,53781.0
2020-10-27 10:00:00,37.28,37.5,37.28,37.5,100563.0,32.5403,32.7323,32.5403,32.7323,100563.0
2020-10-27 10:10:00,37.49,37.49,37.23,37.24,52237.0,32.7236,32.7236,32.4967,32.5054,52237.0
2020-10-27 10:20:00,37.23,37.25,37.11,37.14,47280.0,32.4967,32.5141,32.3919,32.4181,47280.0
2020-10-27 10:30:00,37.15,37.18,37.1,37.1,48216.0,32.4268,32.453,32.3832,32.3832,48216.0
2020-10-27 10:40:00,37.1,37.18,37.01,37.18,93128.0,32.3832,32.453,32.3046,32.453,93128.0
2020-10-27 10:50:00,37.19,37.21,37.06,37.06,44775.0,32.4618,32.4792,32.3483,32.3483,44775.0
2020-10-27 11:00:00,37.06,37.19,37.02,37.18,78275.0,32.3483,32.4618,32.3134,32.453,78275.0
2020-10-27 11:10:00,37.16,37.17,37.06,37.08,49508.0,32.4356,32.4443,32.3483,32.3657,49508.0
2020-10-27 11:20:00,37.08,37.12,37.05,37.07,46475.0,32.3657,32.4007,32.3396,32.357,46475.0
2020-10-27 11:30:00,37.07,37.07,37.02,37.04,44585.0,32.357,32.357,32.3134,32.3308,44585.0
2020-10-27 11:40:00,37.04,37.04,36.9,36.98,70433.0,32.3308,32.3308,32.2086,32.2785,70433.0
2020-10-27 11:50:00,36.99,37.01,36.97,37.0,38268.0,32.2872,32.3046,32.2697,32.2959,38268.0
2020-10-27 12:00:00,37.0,37.01,36.85,36.86,98051.0,32.2959,32.3046,32.165,32.1737,98051.0
2020-10-27 12:10:00,36.85,36.85,36.72,36.76,129010.0,32.165,32.165,32.0515,32.0864,129010.0
2020-10-27 12:20:00,36.76,36.82,36.69,36.7,98018.0,32.0864,32.1388,32.0253,32.0341,98018.0
2020-10-27 12:30:00,36.7,36.76,36.7,36.71,39486.0,32.0341,32.0864,32.0341,32.0428,39486.0
2020-10-27 12:40:00,36.7,36.7,36.6,36.66,124291.0,32.0341,32.0341,31.9468,31.9991,124291.0
2020-10-27 12:50:00,36.64,36.74,36.63,36.72,49736.0,31.9817,32.069,31.973,32.0515,49736.0
2020-10-27 13:00:00,36.72,36.75,36.71,36.72,33705.0,32.0515,32.0777,32.0428,32.0515,33705.0
2020-10-27 13:10:00,36.72,36.72,36.64,36.64,53873.0,32.0515,32.0515,31.9817,31.9817,53873.0
2020-10-27 13:20:00,36.65,36.72,36.62,36.69,77052.0,31.9904,32.0515,31.9642,32.0253,77052.0
2020-10-27 13:30:00,36.68,36.79,36.68,36.75,40206.0,32.0166,32.1126,32.0166,32.0777,40206.0
2020-10-27 13:40:00,36.75,36.84,36.75,36.82,48385.0,32.0777,32.1563,32.0777,32.1388,48385.0
2020-10-27 13:50:00,36.83,36.85,36.75,36.84,26666.0,32.1475,32.165,32.0777,32.1563,26666.0
2020-10-27 14:00:00,36.84,36.85,36.81,36.84,21267.0,32.1563,32.165,32.1301,32.1563,21267.0
2020-10-27 14:10:00,36.85,36.85,36.73,36.73,35004.0,32.165,32.165,32.0602,32.0602,35004.0
2020-10-27 14:20:00,36.73,36.81,36.73,36.76,28314.0,32.0602,32.1301,32.0602,32.0864,28314.0
2020-10-27 14:30:00,36.76,36.79,36.72,36.78,42172.0,32.0864,32.1126,32.0515,32.1039,42172.0
2020-10-27 14:40:00,36.78,36.81,36.72,36.81,30455.0,32.1039,32.1301,32.0515,32.1301,30455.0
2020-10-27 14:50:00,36.81,36.81,36.69,36.79,65917.0,32.1301,32.1301,32.0253,32.1126,65917.0
2020-10-27 15:00:00,36.79,36.79,36.68,36.71,40904.0,32.1126,32.1126,32.0166,32.0428,40904.0
2020-10-27 15:10:00,36.71,36.74,36.69,36.74,43250.0,32.0428,32.069,32.0253,32.069,43250.0
2020-10-27 15:20:00,36.74,36.85,36.74,36.85,72074.0,32.069,32.165,32.069,32.165,72074.0
2020-10-27 15:30:00,36.85,36.87,36.83,36.85,59464.0,32.165,32.1824,32.1475,32.165,59464.0
2020-10-27 15:40:00,36.86,36.9,36.83,36.86,90421.0,32.1737,32.2086,32.1475,32.1737,90421.0
2020-10-27 15:50:00,36.85,36.95,36.8,36.87,219200.0,32.165,32.2523,32.1213,32.1824,219200.0
2020-10-28 09:30:00,36.31,36.43,36.18,36.43,64014.0,31.6936,31.7984,31.5802,31.7984,64014.0
2020-10-28 09:40:00,36.42,36.51,36.37,36.41,59059.0,31.7897,31.8682,31.746,31.7809,59059.0
2020-10-28 09:50:00,36.42,36.42,36.08,36.08,120411.0,31.7897,31.7897,31.4929,31.4929,120411.0
2020-10-28 10:00:00,36.08,36.13,35.97,35.98,142640.0,31.4929,31.5365,31.3969,31.4056,142640.0
2020-10-28 10:10:00,35.96,36.0,35.88,35.88,55777.0,31.3881,31.4231,31.3183,31.3183,55777.0
2020-10-28 10:20:00,35.88,35.91,35.81,35.86,64714.0,31.3183,31.3445,31.2572,31.3009,64714.0
2020-10-28 10:30:00,35.87,35.88,35.78,35.78,114039.0,31.3096,31.3183,31.231,31.231,114039.0
2020-10-28 10:40:00,35.8,35.83,35.72,35.72,39316.0,31.2485,31.2747,31.1787,31.1787,39316.0
2020-10-28 10:50:00,35.73,35.8,35.68,35.77,72584.0,31.1874,31.2485,31.1437,31.2223,72584.0
2020-10-28 11:00:00,35.76,35.87,35.76,35.83,75373.0,31.2136,31.3096,31.2136,31.2747,75373.0
2020-10-28 11:10:00,35.82,35.87,35.81,35.83,38537.0,31.2659,31.3096,31.2572,31.2747,38537.0
2020-10-28 11:20:00,35.83,35.88,35.81,35.85,62647.0,31.2747,31.3183,31.2572,31.2921,62647.0
2020-10-28 11:30:00,35.84,35.94,35.79,35.94,70878.0,31.2834,31.3707,31.2398,31.3707,70878.0
2020-10-28 11:40:00,35.94,36.06,35.92,36.04,22887.0,31.3707,31.4754,31.3532,31.458,22887.0
2020-10-28 11:50:00,36.04,36.16,36.02,36.13,31774.0,31.458,31.5627,31.4405,31.5365,31774.0
2020-10-28 12:00:00,36.13,36.16,36.08,36.14,59244.0,31.5365,31.5627,31.4929,31.5453,59244.0
2020-10-28 12:10:00,36.14,36.17,36.13,36.13,34280.0,31.5453,31.5714,31.5365,31.5365,34280.0
2020-10-28 12:20:00,36.12,36.13,35.99,35.99,48923.0,31.5278,31.5365,31.4143,31.4143,48923.0
2020-10-28 12:30:00,36.0,36.01,35.92,35.92,28634.0,31.4231,31.4318,31.3532,31.3532,28634.0
2020-10-28 12:40:00,35.91,35.94,35.9,35.91,22478.0,31.3445,31.3707,31.3358,31.3445,22478.0
2020-10-28 12:50:00,35.91,35.92,35.87,35.88,34512.0,31.3445,31.3532,31.3096,31.3183,34512.0
2020-10-28 13:00:00,35.87,35.87,35.78,35.79,27670.0,31.3096,31.3096,31.231,31.2398,27670.0
2020-10-28 13:10:00,35.79,35.81,35.76,35.81,22630.0,31.2398,31.2572,31.2136,31.2572,22630.0
2020-10-28 13:20:00,35.82,35.9,35.76,35.9,31817.0,31.2659,31.3358,31.2136,31.3358,31817.0
2020-10-28 13:30:00,35.9,35.97,35.87,35.91,26233.0,31.3358,31.3969,31.3096,31.3445,26233.0
2020-10-28 13:40:00,35.92,35.94,35.89,35.93,21400.0,31.3532,31.3707,31.327,31.362,21400.0
2020-10-28 13:50:00,35.93,35.98,35.92,35.94,23277.0,31.362,31.4056,31.3532,31.3707,23277.0
2020-10-28 14:00:00,35.94,35.94,35.87,35.88,29078.0,31.3707,31.3707,31.3096,31.3183,29078.0
2020-10-28 14:10:00,35.88,35.9,35.81,35.85,31840.0,31.3183,31.3358,31.2572,31.2921,31840.0
2020-10-28 14:20:00,35.85,35.96,35.84,35.95,38105.0,31.2921,31.3881,31.2834,31.3794,38105.0
2020-10-28 14:30:00,35.95,35.97,35.92,35.93,35717.0,31.3794,31.3969,31.3532,31.362,35717.0
2020-10-28 14:40:00,35.93,35.99,35.93,35.97,19532.0,31.362,31.4143,31.362,31.3969,19532.0
2020-10-28 14:50:00,35.97,36.02,35.9,36.01,83486.0,31.3969,31.4405,31.3358,31.4318,83486.0
2020-10-28 15:00:00,36.0,36.0,35.9,35.93,59242.0,31.4231,31.4231,31.3358,31.362,59242.0
2020-10-28 15:10:00,35.93,35.96,35.88,35.89,38553.0,31.362,31.3881,31.3183,31.327,38553.0
2020-10-28 15:20:00,35.89,36.0,35.88,35.98,37550.0,31.327,31.4231,31.3183,31.4056,37550.0
2020-10-28 15:30:00,35.98,36.01,35.85,35.85,55980.0,31.4056,31.4318,31.2921,31.2921,55980.0
2020-10-28 15:40:00,35.85,35.9,35.78,35.82,64363.0,31.2921,31.3358,31.231,31.2659,64363.0
2020-10-28 15:50:00,35.82,35.85,35.69,35.72,164552.0,31.2659,31.2921,31.1525,31.1787,164552.0
2020-10-29 09:30:00,35.51,35.55,35.33,35.33,68700.0,30.9954,31.0303,30.8382,30.8382,68700.0
2020-10-29 09:40:00,35.34,35.65,35.29,35.59,111386.0,30.847,31.1176,30.8033,31.0652,111386.0
2020-10-29 09:50:00,35.6,35.67,35.56,35.61,56398.0,31.0739,31.135,31.039,31.0826,56398.0
2020-10-29 10:00:00,35.61,35.76,35.59,35.71,83489.0,31.0826,31.2136,31.0652,31.1699,83489.0
2020-10-29 10:10:00,35.71,35.75,35.56,35.56,44950.0,31.1699,31.2048,31.039,31.039,44950.0
2020-10-29 10:20:00,35.56,35.61,35.53,35.6,118968.0,31.039,31.0826,31.0128,31.0739,118968.0
2020-10-29 10:30:00,35.61,35.81,35.59,35.81,59774.0,31.0826,31.2572,31.0652,31.2572,59774.0
2020-10-29 10:40:00,35.82,35.85,35.74,35.76,42746.0,31.2659,31.2921,31.1961,31.2136,42746.0
2020-10-29 10:50:00,35.78,35.79,35.68,35.75,32817.0,31.231,31.2398,31.1437,31.2048,32817.0
2020-10-29 11:00:00,35.75,35.76,35.57,35.62,34977.0,31.2048,31.2136,31.0477,31.0914,34977.0
2020-10-29 11:10:00,35.62,35.74,35.57,35.7,44203.0,31.0914,31.1961,31.0477,31.1612,44203.0
2020-10-29 11:20:00,35.69,35.7,35.62,35.62,46491.0,31.1525,31.1612,31.0914,31.0914,46491.0
2020-10-29 11:30:00,35.62,35.65,35.53,35.55,47923.0,31.0914,31.1176,31.0128,31.0303,47923.0
2020-10-29 11:40:00,35.54,35.55,35.51,35.54,59245.0,31.0215,31.0303,30.9954,31.0215,59245.0
2020-10-29 11:50:00,35.53,35.56,35.45,35.49,52100.0,31.0128,31.039,30.943,30.9779,52100.0
2020-10-29 12:00:00,35.5,35.65,35.47,35.63,43010.0,30.9866,31.1176,30.9604,31.1001,43010.0
2020-10-29 12:10:00,35.62,35.69,35.6,35.67,20591.0,31.0914,31.1525,31.0739,31.135,20591.0
2020-10-29 12:20:00,35.66,35.68,35.65,35.67,32644.0,31.1263,31.1437,31.1176,31.135,32644.0
2020-10-29 12:30:00,35.67,35.83,35.67,35.8,37514.0,31.135,31.2747,31.135,31.2485,37514.0
2020-10-29 12:40:00,35.8,35.81,35.72,35.78,31950.0,31.2485,31.2572,31.1787,31.231,31950.0
2020-10-29 12:50:00,35.78,35.78,35.69,35.69,52642.0,31.231,31.231,31.1525,31.1525,52642.0
2020-10-29 13:00:00,35.7,35.71,35.65,35.65,29292.0,31.1612,31.1699,31.1176,31.1176,29292.0
2020-10-29 13:10:00,35.65,35.65,35.59,35.59,23538.0,31.1176,31.1176,31.0652,31.0652,23538.0
2020-10-29 13:20:00,35.58,35.75,35.58,35.75,37826.0,31.0565,31.2048,31.0565,31.2048,37826.0
2020-10-29 13:30:00,35.76,35.85,35.75,35.75,52850.0,31.2136,31.2921,31.2048,31.2048,52850.0
2020-10-29 13:40:00,35.76,35.91,35.73,35.91,32022.0,31.2136,31.3445,31.1874,31.3445,32022.0
2020-10-29 13:50:00,35.9,35.94,35.85,35.9,42792.0,31.3358,31.3707,31.2921,31.3358,42792.0
2020-10-29 14:00:00,35.92,36.06,35.9,36.0,57642.0,31.3532,31.4754,31.3358,31.4231,57642.0
2020-10-29 14:10:00,36.0,36.04,35.99,36.04,28312.0,31.4231,31.458,31.4143,31.458,28312.0
2020-10-29 14:20:00,36.02,36.03,35.98,35.99,37357.0,31.4405,31.4492,31.4056,31.4143,37357.0
2020-10-29 14:30:00,35.98,35.98,35.9,35.92,23497.0,31.4056,31.4056,31.3358,31.3532,23497.0
2020-10-29 14:40:00,35.92,35.96,35.88,35.88,30100.0,31.3532,31.3881,31.3183,31.3183,30100.0
2020-10-29 14:50:00,35.87,35.87,35.77,35.8,69961.0,31.3096,31.3096,31.2223,31.2485,69961.0
2020-10-29 15:00:00,35.8,35.85,35.78,35.82,78744.0,31.2485,31.2921,31.231,31.2659,78744.0
2020-10-29 15:10:00,35.82,35.82,35.66,35.74,64359.0,31.2659,31.2659,31.1263,31.1961,64359.0
2020-10-29 15:20:00,35.72,35.88,35.72,35.85,31877.0,31.1787,31.3183,31.1787,31.2921,31877.0
2020-10-29 15:30:00,35.85,35.87,35.78,35.8,36526.0,31.2921,31.3096,31.231,31.2485,36526.0
2020-10-29 15:40:00,35.79,35.83,35.66,35.8,146089.0,31.2398,31.2747,31.1263,31.2485,146089.0
2020-10-29 15:50:00,35.8,35.88,35.69,35.69,147862.0,31.2485,31.3183,31.1525,31.1525,147862.0
2020-10-30 09:30:00,35.59,35.85,35.51,35.83,49204.0,31.0652,31.2921,30.9954,31.2747,49204.0
2020-10-30 09:40:00,35.81,35.91,35.75,35.83,63957.0,31.2572,31.3445,31.2048,31.2747,63957.0
2020-10-30 09:50:00,35.83,35.86,35.77,35.8,37888.0,31.2747,31.3009,31.2223,31.2485,37888.0
2020-10-30 10:00:00,35.8,35.85,35.75,35.81,34051.0,31.2485,31.2921,31.2048,31.2572,34051.0
2020-10-30 10:10:00,35.83,35.84,35.67,35.7,25630.0,31.2747,31.2834,31.135,31.1612,25630.0
2020-10-30 10:20:00,35.7,35.77,35.68,35.72,28844.0,31.1612,31.2223,31.1437,31.1787,28844.0
2020-10-30 10:30:00,35.71,35.71,35.58,35.69,41112.0,31.1699,31.1699,31.0565,31.1525,41112.0
2020-10-30 10:40:00,35.68,35.68,35.51,35.51,66581.0,31.1437,31.1437,30.9954,30.9954,66581.0
2020-10-30 10:50:00,35.51,35.61,35.49,35.49,80800.0,30.9954,31.0826,30.9779,30.9779,80800.0
2020-10-30 11:00:00,35.49,35.63,35.49,35.5,113521.0,30.9779,31.1001,30.9779,30.9866,113521.0
2020-10-30 11:10:00,35.5,35.72,35.5,35.65,33299.0,30.9866,31.1787,30.9866,31.1176,33299.0
2020-10-30 11:20:00,35.65,35.79,35.63,35.68,42069.0,31.1176,31.2398,31.1001,31.1437,42069.0
2020-10-30 11:30:00,35.67,35.67,35.56,35.58,42641.0,31.135,31.135,31.039,31.0565,42641.0
2020-10-30 11:40:00,35.58,35.69,35.53,35.69,33102.0,31.0565,31.1525,31.0128,31.1525,33102.0
2020-10-30 11:50:00,35.68,35.73,35.67,35.73,28939.0,31.1437,31.1874,31.135,31.1874,28939.0
2020-10-30 12:00:00,35.73,35.88,35.69,35.83,47590.0,31.1874,31.3183,31.1525,31.2747,47590.0
2020-10-30 12:10:00,35.83,35.9,35.8,35.88,26115.0,31.2747,31.3358,31.2485,31.3183,26115.0
2020-10-30 12:20:00,35.88,35.91,35.87,35.87,33232.0,31.3183,31.3445,31.3096,31.3096,33232.0
2020-10-30 12:30:00,35.86,35.86,35.74,35.74,25312.0,31.3009,31.3009,31.1961,31.1961,25312.0
2020-10-30 12:40:00,35.74,35.76,35.68,35.7,27347.0,31.1961,31.2136,31.1437,31.1612,27347.0
2020-10-30 12:50:00,35.7,35.7,35.61,35.63,35277.0,31.1612,31.1612,31.0826,31.1001,35277.0
2020-10-30 13:00:00,35.62,35.69,35.59,35.61,34242.0,31.0914,31.1525,31.0652,31.0826,34242.0
2020-10-30 13:10:00,35.61,35.62,35.55,35.6,22734.0,31.0826,31.0914,31.0303,31.0739,22734.0
2020-10-30 13:20:00,35.6,35.69,35.59,35.69,31358.0,31.0739,31.1525,31.0652,31.1525,31358.0
2020-10-30 13:30:00,35.69,35.69,35.52,35.55,32652.0,31.1525,31.1525,31.0041,31.0303,32652.0
2020-10-30 13:40:00,35.54,35.59,35.53,35.59,21745.0,31.0215,31.0652,31.0128,31.0652,21745.0
2020-10-30 13:50:00,35.59,35.6,35.54,35.59,18740.0,31.0652,31.0739,31.0215,31.0652,18740.0
2020-10-30 14:00:00,35.59,35.78,35.58,35.78,55556.0,31.0652,31.231,31.0565,31.231,55556.0
2020-10-30 14:10:00,35.77,35.8,35.71,35.72,32394.0,31.2223,31.2485,31.1699,31.1787,32394.0
2020-10-30 14:20:00,35.73,35.75,35.6,35.61,28554.0,31.1874,31.2048,31.0739,31.0826,28554.0
2020-10-30 14:30:00,35.61,35.62,35.51,35.59,20338.0,31.0826,31.0914,30.9954,31.0652,20338.0
2020-10-30 14:40:00,35.56,35.65,35.51,35.65,35891.0,31.039,31.1176,30.9954,31.1176,35891.0
2020-10-30 14:50:00,35.65,35.69,35.61,35.62,28603.0,31.1176,31.1525,31.0826,31.0914,28603.0
2020-10-30 15:00:00,35.61,35.68,35.56,35.62,32579.0,31.0826,31.1437,31.039,31.0914,32579.0
2020-10-30 15:10:00,35.62,35.76,35.62,35.72,73760.0,31.0914,31.2136,31.0914,31.1787,73760.0
2020-10-30 15:20:00,35.73,35.79,35.65,35.65,48376.0,31.1874,31.2398,31.1176,31.1176,48376.0
2020-10-30 15:30:00,35.64,35.65,35.54,35.58,41757.0,31.1088,31.1176,31.0215,31.0565,41757.0
2020-10-30 15:40:00,35.6,35.78,35.57,35.63,50021.0,31.0739,31.231,31.0477,31.1001,50021.0
2020-10-30 15:50:00,35.63,35.92,35.63,35.92,138386.0,31.1001,31.3532,31.1001,31.3532,138386.0
2020-11-02 09:30:00,36.25,36.26,35.79,35.82,48611.0,31.6413,31.65,31.2398,31.2659,48611.0
2020-11-02 09:40:00,35.83,35.83,35.67,35.83,56000.0,31.2747,31.2747,31.135,31.2747,56000.0
2020-11-02 09:50:00,35.82,35.88,35.77,35.8,41397.0,31.2659,31.3183,31.2223,31.2485,41397.0
2020-11-02 10:00:00,35.84,36.03,35.82,35.97,60723.0,31.2834,31.4492,31.2659,31.3969,60723.0
2020-11-02 10:10:00,35.97,36.3,35.96,36.29,108561.0,31.3969,31.6849,31.3881,31.6762,108561.0
2020-11-02 10:20:00,36.28,36.31,36.14,36.19,56590.0,31.6675,31.6936,31.5453,31.5889,56590.0
2020-11-02 10:30:00,36.18,36.18,36.08,36.13,38529.0,31.5802,31.5802,31.4929,31.5365,38529.0
2020-11-02 10:40:00,36.13,36.18,36.1,36.17,26656.0,31.5365,31.5802,31.5103,31.5714,26656.0
2020-11-02 10:50:00,36.17,36.18,36.12,36.14,17641.0,31.5714,31.5802,31.5278,31.5453,17641.0
2020-11-02 11:00:00,36.15,36.17,36.11,36.15,34563.0,31.554,31.5714,31.5191,31.554,34563.0
2020-11-02 11:10:00,36.15,36.17,36.06,36.06,44802.0,31.554,31.5714,31.4754,31.4754,44802.0
2020-11-02 11:20:00,36.06,36.06,35.95,35.96,46161.0,31.4754,31.4754,31.3794,31.3881,46161.0
2020-11-02 11:30:00,35.97,36.04,35.95,35.95,40271.0,31.3969,31.458,31.3794,31.3794,40271.0
2020-11-02 11:40:00,35.95,36.13,35.94,36.11,27829.0,31.3794,31.5365,31.3707,31.5191,27829.0
2020-11-02 11:50:00,36.1,36.11,36.02,36.02,17367.0,31.5103,31.5191,31.4405,31.4405,17367.0
2020-11-02 12:00:00,36.03,36.03,35.9,35.97,31556.0,31.4492,31.4492,31.3358,31.3969,31556.0
2020-11-02 12:10:00,35.97,35.97,35.91,35.94,36231.0,31.3969,31.3969,31.3445,31.3707,36231.0
2020-11-02 12:20:00,35.94,36.03,35.92,36.02,23334.0,31.3707,31.4492,31.3532,31.4405,23334.0
2020-11-02 12:30:00,36.01,36.01,35.85,35.85,24648.0,31.4318,31.4318,31.2921,31.2921,24648.0
2020-11-02 12:40:00,35.86,35.89,35.83,35.86,26815.0,31.3009,31.327,31.2747,31.3009,26815.0
2020-11-02 12:50:00,35.86,35.87,35.81,35.85,16745.0,31.3009,31.3096,31.2572,31.2921,16745.0
2020-11-02 13:00:00,35.85,35.86,35.76,35.8,28425.0,31.2921,31.3009,31.2136,31.2485,28425.0
2020-11-02 13:10:00,35.79,35.81,35.78,35.8,23142.0,31.2398,31.2572,31.231,31.2485,23142.0
2020-11-02 13:20:00,35.81,35.88,35.79,35.88,35395.0,31.2572,31.3183,31.2398,31.3183,35395.0
2020-11-02 13:30:00,35.87,35.88,35.79,35.79,22350.0,31.3096,31.3183,31.2398,31.2398,22350.0
2020-11-02 13:40:00,35.8,35.86,35.79,35.82,18983.0,31.2485,31.3009,31.2398,31.2659,18983.0
2020-11-02 13:50:00,35.82,35.82,35.72,35.77,22871.0,31.2659,31.2659,31.1787,31.2223,22871.0
2020-11-02 14:00:00,35.76,35.81,35.74,35.8,20288.0,31.2136,31.2572,31.1961,31.2485,20288.0
2020-11-02 14:10:00,35.81,35.83,35.77,35.78,24700.0,31.2572,31.2747,31.2223,31.231,24700.0
2020-11-02 14:20:00,35.78,35.92,35.78,35.91,23369.0,31.231,31.3532,31.231,31.3445,23369.0
2020-11-02 14:30:00,35.91,35.94,35.89,35.93,23540.0,31.3445,31.3707,31.327,31.362,23540.0
2020-11-02 14:40:00,35.92,35.99,35.89,35.97,22230.0,31.3532,31.4143,31.327,31.3969,22230.0
2020-11-02 14:50:00,35.97,35.99,35.93,35.97,19387.0,31.3969,31.4143,31.362,31.3969,19387.0
2020-11-02 15:00:00,35.96,36.02,35.96,35.99,21585.0,31.3881,31.4405,31.3881,31.4143,21585.0
2020-11-02 15:10:00,36.0,36.04,35.95,36.03,29633.0,31.4231,31.458,31.3794,31.4492,29633.0
2020-11-02 15:20:00,36.03,36.06,35.98,35.99,35071.0,31.4492,31.4754,31.4056,31.4143,35071.0
2020-11-02 15:30:00,36.0,36.02,35.85,35.86,35041.0,31.4231,31.4405,31.2921,31.3009,35041.0
2020-11-02 15:40:00,35.87,35.88,35.77,35.84,31567.0,31.3096,31.3183,31.2223,31.2834,31567.0
2020-11-02 15:50:00,35.84,35.92,35.81,35.91,89229.0,31.2834,31.3532,31.2572,31.3445,89229.0
2020-11-03 09:30:00,36.3,36.71,36.3,36.7,45081.0,31.6849,32.0428,31.6849,32.0341,45081.0
2020-11-03 09:40:00,36.71,36.96,36.65,36.95,48201.0,32.0428,32.261,31.9904,32.2523,48201.0
2020-11-03 09:50:00,36.96,36.97,36.86,36.92,49034.0,32.261,32.2697,32.1737,32.2261,49034.0
2020-11-03 10:00:00,36.91,36.95,36.84,36.84,35080.0,32.2174,32.2523,32.1563,32.1563,35080.0
2020-11-03 10:10:00,36.83,37.04,36.83,37.04,66447.0,32.1475,32.3308,32.1475,32.3308,66447.0
2020-11-03 10:20:00,37.04,37.08,36.97,37.0,48321.0,32.3308,32.3657,32.2697,32.2959,48321.0
2020-11-03 10:30:00,37.01,37.05,36.91,37.05,29863.0,32.3046,32.3396,32.2174,32.3396,29863.0
2020-11-03 10:40:00,37.05,37.28,37.04,37.26,183028.0,32.3396,32.5403,32.3308,32.5229,183028.0
2020-11-03 10:50:00,37.26,37.31,37.21,37.23,56843.0,32.5229,32.5665,32.4792,32.4967,56843.0
2020-11-03 11:00:00,37.22,37.3,37.17,37.22,132779.0,32.4879,32.5578,32.4443,32.4879,132779.0
2020-11-03 11:10:00,37.23,37.26,37.17,37.18,30866.0,32.4967,32.5229,32.4443,32.453,30866.0
2020-11-03 11:20:00,37.2,37.22,37.19,37.2,25321.0,32.4705,32.4879,32.4618,32.4705,25321.0
2020-11-03 11:30:00,37.2,37.33,37.19,37.29,22996.0,32.4705,32.584,32.4618,32.549,22996.0
2020-11-03 11:40:00,37.28,37.28,37.18,37.24,35457.0,32.5403,32.5403,32.453,32.5054,35457.0
2020-11-03 11:50:00,37.24,37.25,37.14,37.16,18372.0,32.5054,32.5141,32.4181,32.4356,18372.0
2020-11-03 12:00:00,37.17,37.21,37.13,37.18,34687.0,32.4443,32.4792,32.4094,32.453,34687.0
2020-11-03 12:10:00,37.19,37.19,37.16,37.16,11519.0,32.4618,32.4618,32.4356,32.4356,11519.0
2020-11-03 12:20:00,37.16,37.18,37.09,37.09,18346.0,32.4356,32.453,32.3745,32.3745,18346.0
2020-11-03 12:30:00,37.08,37.1,37.06,37.09,11492.0,32.3657,32.3832,32.3483,32.3745,11492.0
2020-11-03 12:40:00,37.1,37.1,36.97,36.97,12819.0,32.3832,32.3832,32.2697,32.2697,12819.0
2020-11-03 12:50:00,36.97,36.97,36.89,36.9,7742.0,32.2697,32.2697,32.1999,32.2086,7742.0
2020-11-03 13:00:00,36.9,36.94,36.89,36.91,7870.0,32.2086,32.2435,32.1999,32.2174,7870.0
2020-11-03 13:10:00,36.92,36.93,36.87,36.88,17515.0,32.2261,32.2348,32.1824,32.1912,17515.0
2020-11-03 13:20:00,36.87,36.9,36.85,36.88,12970.0,32.1824,32.2086,32.165,32.1912,12970.0
2020-11-03 13:30:00,36.89,36.9,36.78,36.79,11664.0,32.1999,32.2086,32.1039,32.1126,11664.0
2020-11-03 13:40:00,36.78,36.78,36.69,36.69,12498.0,32.1039,32.1039,32.0253,32.0253,12498.0
2020-11-03 13:50:00,36.67,36.68,36.6,36.63,28403.0,32.0079,32.0166,31.9468,31.973,28403.0
2020-11-03 14:00:00,36.61,36.68,36.61,36.65,35982.0,31.9555,32.0166,31.9555,31.9904,35982.0
2020-11-03 14:10:00,36.66,36.7,36.63,36.66,34239.0,31.9991,32.0341,31.973,31.9991,34239.0
2020-11-03 14:20:00,36.66,36.68,36.58,36.61,29643.0,31.9991,32.0166,31.9293,31.9555,29643.0
2020-11-03 14:30:00,36.62,36.67,36.6,36.64,40584.0,31.9642,32.0079,31.9468,31.9817,40584.0
2020-11-03 14:40:00,36.65,36.72,36.65,36.72,22547.0,31.9904,32.0515,31.9904,32.0515,22547.0
2020-11-03 14:50:00,36.71,36.71,36.68,36.7,21114.0,32.0428,32.0428,32.0166,32.0341,21114.0
2020-11-03 15:00:00,36.71,36.71,36.64,36.65,40455.0,32.0428,32.0428,31.9817,31.9904,40455.0
2020-11-03 15:10:00,36.65,36.71,36.64,36.71,31515.0,31.9904,32.0428,31.9817,32.0428,31515.0
2020-11-03 15:20:00,36.72,36.76,36.64,36.74,39676.0,32.0515,32.0864,31.9817,32.069,39676.0
2020-11-03 15:30:00,36.75,36.94,36.73,36.87,47528.0,32.0777,32.2435,32.0602,32.1824,47528.0
2020-11-03 15:40:00,36.87,36.95,36.84,36.89,92871.0,32.1824,32.2523,32.1563,32.1999,92871.0
2020-11-03 15:50:00,36.89,36.89,36.65,36.67,198370.0,32.1999,32.1999,31.9904,32.0079,198370.0
2020-11-04 09:30:00,37.07,37.09,36.6,36.64,58859.0,32.357,32.3745,31.9468,31.9817,58859.0
2020-11-04 09:40:00,36.64,37.04,36.59,37.02,98437.0,31.9817,32.3308,31.938,32.3134,98437.0
2020-11-04 09:50:00,37.02,37.03,36.88,37.03,99196.0,32.3134,32.3221,32.1912,32.3221,99196.0
2020-11-04 10:00:00,37.03,37.24,36.98,37.16,112870.0,32.3221,32.5054,32.2785,32.4356,112870.0
2020-11-04 10:10:00,37.16,37.3,37.13,37.16,123452.0,32.4356,32.5578,32.4094,32.4356,123452.0
2020-11-04 10:20:00,37.16,37.23,37.04,37.06,107734.0,32.4356,32.4967,32.3308,32.3483,107734.0
2020-11-04 10:30:00,37.06,37.08,36.89,36.93,64917.0,32.3483,32.3657,32.1999,32.2348,64917.0
2020-11-04 10:40:00,36.94,37.07,36.91,37.04,31474.0,32.2435,32.357,32.2174,32.3308,31474.0
2020-11-04 10:50:00,37.03,37.09,37.01,37.05,39234.0,32.3221,32.3745,32.3046,32.3396,39234.0
2020-11-04 11:00:00,37.05,37.08,36.99,36.99,34767.0,32.3396,32.3657,32.2872,32.2872,34767.0
2020-11-04 11:10:00,36.98,36.99,36.9,36.96,42140.0,32.2785,32.2872,32.2086,32.261,42140.0
2020-11-04 11:20:00,36.94,37.01,36.93,36.94,49180.0,32.2435,32.3046,32.2348,32.2435,49180.0
2020-11-04 11:30:00,36.94,36.98,36.86,36.94,60152.0,32.2435,32.2785,32.1737,32.2435,60152.0
2020-11-04 11:40:00,36.94,36.94,36.82,36.82,41611.0,32.2435,32.2435,32.1388,32.1388,41611.0
2020-11-04 11:50:00,36.82,36.95,36.82,36.92,55343.0,32.1388,32.2523,32.1388,32.2261,55343.0
2020-11-04 12:00:00,36.9,36.95,36.85,36.88,74179.0,32.2086,32.2523,32.165,32.1912,74179.0
2020-11-04 12:10:00,36.88,36.98,36.87,36.95,42399.0,32.1912,32.2785,32.1824,32.2523,42399.0
2020-11-04 12:20:00,36.95,37.04,36.95,37.02,47282.0,32.2523,32.3308,32.2523,32.3134,47282.0
2020-11-04 12:30:00,37.03,37.11,37.01,37.06,34763.0,32.3221,32.3919,32.3046,32.3483,34763.0
2020-11-04 12:40:00,37.07,37.07,36.97,36.97,33987.0,32.357,32.357,32.2697,32.2697,33987.0
2020-11-04 12:50:00,36.97,36.98,36.89,36.9,23392.0,32.2697,32.2785,32.1999,32.2086,23392.0
2020-11-04 13:00:00,36.9,36.92,36.82,36.87,36680.0,32.2086,32.2261,32.1388,32.1824,36680.0
2020-11-04 13:10:00,36.87,36.88,36.84,36.85,56881.0,32.1824,32.1912,32.1563,32.165,56881.0
2020-11-04 13:20:00,36.85,36.92,36.84,36.89,26033.0,32.165,32.2261,32.1563,32.1999,26033.0
2020-11-04 13:30:00,36.89,37.04,36.87,37.02,39355.0,32.1999,32.3308,32.1824,32.3134,39355.0
2020-11-04 13:40:00,37.02,37.04,36.85,36.93,30762.0,32.3134,32.3308,32.165,32.2348,30762.0
2020-11-04 13:50:00,36.92,36.99,36.91,36.95,30509.0,32.2261,32.2872,32.2174,32.2523,30509.0
2020-11-04 14:00:00,36.96,37.02,36.91,36.99,24641.0,32.261,32.3134,32.2174,32.2872,24641.0
2020-11-04 14:10:00,37.0,37.03,36.91,36.91,29549.0,32.2959,32.3221,32.2174,32.2174,29549.0
2020-11-04 14:20:00,36.91,36.99,36.91,36.95,33434.0,32.2174,32.2872,32.2174,32.2523,33434.0
2020-11-04 14:30:00,36.96,36.97,36.9,36.91,40719.0,32.261,32.2697,32.2086,32.2174,40719.0
2020-11-04 14:40:00,36.91,36.91,36.76,36.78,53797.0,32.2174,32.2174,32.0864,32.1039,53797.0
2020-11-04 14:50:00,36.79,36.82,36.72,36.72,35373.0,32.1126,32.1388,32.0515,32.0515,35373.0
2020-11-04 15:00:00,36.72,36.77,36.65,36.7,49297.0,32.0515,32.0952,31.9904,32.0341,49297.0
2020-11-04 15:10:00,36.68,36.69,36.58,36.59,42517.0,32.0166,32.0253,31.9293,31.938,42517.0
2020-11-04 15:20:00,36.59,36.65,36.54,36.58,55574.0,31.938,31.9904,31.8944,31.9293,55574.0
2020-11-04 15:30:00,36.59,36.62,36.52,36.52,88158.0,31.938,31.9642,31.8769,31.8769,88158.0
2020-11-04 15:40:00,36.53,36.6,36.51,36.52,108812.0,31.8857,31.9468,31.8682,31.8769,108812.0
2020-11-04 15:50:00,36.53,36.69,36.51,36.58,187910.0,31.8857,32.0253,31.8682,31.9293,187910.0
2020-11-05 09:30:00,37.03,37.07,36.91,36.97,42308.0,32.3221,32.357,32.2174,32.2697,42308.0
2020-11-05 09:40:00,36.97,37.16,36.95,37.1,64271.0,32.2697,32.4356,32.2523,32.3832,64271.0
2020-11-05 09:50:00,37.08,37.17,37.01,37.01,46609.0,32.3657,32.4443,32.3046,32.3046,46609.0
2020-11-05 10:00:00,37.02,37.08,37.01,37.04,53585.0,32.3134,32.3657,32.3046,32.3308,53585.0
2020-11-05 10:10:00,37.04,37.24,37.01,37.2,73231.0,32.3308,32.5054,32.3046,32.4705,73231.0
2020-11-05 10:20:00,37.2,37.28,37.17,37.17,91115.0,32.4705,32.5403,32.4443,32.4443,91115.0
2020-11-05 10:30:00,37.17,37.27,37.15,37.18,43239.0,32.4443,32.5316,32.4268,32.453,43239.0
2020-11-05 10:40:00,37.18,37.24,37.17,37.22,45943.0,32.453,32.5054,32.4443,32.4879,45943.0
2020-11-05 10:50:00,37.2,37.29,37.19,37.24,48279.0,32.4705,32.549,32.4618,32.5054,48279.0
2020-11-05 11:00:00,37.24,37.26,37.17,37.17,29917.0,32.5054,32.5229,32.4443,32.4443,29917.0
2020-11-05 11:10:00,37.17,37.23,37.11,37.22,28669.0,32.4443,32.4967,32.3919,32.4879,28669.0
2020-11-05 11:20:00,37.23,37.25,37.22,37.22,29521.0,32.4967,32.5141,32.4879,32.4879,29521.0
2020-11-05 11:30:00,37.22,37.24,37.17,37.17,20930.0,32.4879,32.5054,32.4443,32.4443,20930.0
2020-11-05 11:40:00,37.18,37.27,37.18,37.26,31599.0,32.453,32.5316,32.453,32.5229,31599.0
2020-11-05 11:50:00,37.26,37.27,37.15,37.16,17139.0,32.5229,32.5316,32.4268,32.4356,17139.0
2020-11-05 12:00:00,37.17,37.24,37.15,37.23,31498.0,32.4443,32.5054,32.4268,32.4967,31498.0
2020-11-05 12:10:00,37.24,37.24,37.09,37.09,36842.0,32.5054,32.5054,32.3745,32.3745,36842.0
2020-11-05 12:20:00,37.09,37.09,37.03,37.04,23534.0,32.3745,32.3745,32.3221,32.3308,23534.0
2020-11-05 12:30:00,37.04,37.18,37.03,37.14,25307.0,32.3308,32.453,32.3221,32.4181,25307.0
2020-11-05 12:40:00,37.13,37.19,37.13,37.17,12763.0,32.4094,32.4618,32.4094,32.4443,12763.0
2020-11-05 12:50:00,37.17,37.18,37.13,37.15,16799.0,32.4443,32.453,32.4094,32.4268,16799.0
2020-11-05 13:00:00,37.16,37.26,37.16,37.22,28939.0,32.4356,32.5229,32.4356,32.4879,28939.0
2020-11-05 13:10:00,37.22,37.25,37.19,37.22,22932.0,32.4879,32.5141,32.4618,32.4879,22932.0
2020-11-05 13:20:00,37.22,37.22,37.17,37.17,10084.0,32.4879,32.4879,32.4443,32.4443,10084.0
2020-11-05 13:30:00,37.17,37.18,37.14,37.16,13236.0,32.4443,32.453,32.4181,32.4356,13236.0
2020-11-05 13:40:00,37.17,37.2,37.16,37.16,19880.0,32.4443,32.4705,32.4356,32.4356,19880.0
2020-11-05 13:50:00,37.17,37.22,37.16,37.21,16319.0,32.4443,32.4879,32.4356,32.4792,16319.0
2020-11-05 14:00:00,37.21,37.28,37.21,37.23,21159.0,32.4792,32.5403,32.4792,32.4967,21159.0
2020-11-05 14:10:00,37.23,37.25,37.21,37.24,23237.0,32.4967,32.5141,32.4792,32.5054,23237.0
2020-11-05 14:20:00,37.23,37.25,37.22,37.25,14062.0,32.4967,32.5141,32.4879,32.5141,14062.0
2020-11-05 14:30:00,37.26,37.28,37.18,37.2,26541.0,32.5229,32.5403,32.453,32.4705,26541.0
2020-11-05 14:40:00,37.21,37.24,37.21,37.21,31759.0,32.4792,32.5054,32.4792,32.4792,31759.0
2020-11-05 14:50:00,37.21,37.24,37.19,37.24,20129.0,32.4792,32.5054,32.4618,32.5054,20129.0
2020-11-05 15:00:00,37.23,37.26,37.19,37.22,23156.0,32.4967,32.5229,32.4618,32.4879,23156.0
2020-11-05 15:10:00,37.22,37.23,37.13,37.17,28295.0,32.4879,32.4967,32.4094,32.4443,28295.0
2020-11-05 15:20:00,37.17,37.22,37.17,37.2,27491.0,32.4443,32.4879,32.4443,32.4705,27491.0
2020-11-05 15:30:00,37.2,37.22,37.11,37.12,37446.0,32.4705,32.4879,32.3919,32.4007,37446.0
2020-11-05 15:40:00,37.13,37.17,37.1,37.14,56374.0,32.4094,32.4443,32.3832,32.4181,56374.0
2020-11-05 15:50:00,37.15,37.28,37.11,37.22,229961.0,32.4268,32.5403,32.3919,32.4879,229961.0
2020-11-06 09:30:00,37.53,37.53,37.17,37.24,74076.0,32.7585,32.7585,32.4443,32.5054,74076.0
2020-11-06 09:40:00,37.23,37.32,37.09,37.17,64959.0,32.4967,32.5752,32.3745,32.4443,64959.0
2020-11-06 09:50:00,37.17,37.37,37.14,37.37,40300.0,32.4443,32.6189,32.4181,32.6189,40300.0
2020-11-06 10:00:00,37.37,37.4,37.31,37.39,42407.0,32.6189,32.6451,32.5665,32.6363,42407.0
2020-11-06 10:10:00,37.39,37.49,37.38,37.39,32420.0,32.6363,32.7236,32.6276,32.6363,32420.0
2020-11-06 10:20:00,37.39,37.44,37.34,37.34,28034.0,32.6363,32.68,32.5927,32.5927,28034.0
2020-11-06 10:30:00,37.33,37.37,37.26,37.26,34448.0,32.584,32.6189,32.5229,32.5229,34448.0
2020-11-06 10:40:00,37.26,37.42,37.26,37.4,31157.0,32.5229,32.6625,32.5229,32.6451,31157.0
2020-11-06 10:50:00,37.42,37.51,37.35,37.37,41866.0,32.6625,32.7411,32.6014,32.6189,41866.0
2020-11-06 11:00:00,37.38,37.52,37.36,37.5,39129.0,32.6276,32.7498,32.6101,32.7323,39129.0
2020-11-06 11:10:00,37.5,37.52,37.41,37.5,40620.0,32.7323,32.7498,32.6538,32.7323,40620.0
2020-11-06 11:20:00,37.49,37.49,37.39,37.41,23107.0,32.7236,32.7236,32.6363,32.6538,23107.0
2020-11-06 11:30:00,37.42,37.44,37.38,37.44,16441.0,32.6625,32.68,32.6276,32.68,16441.0
2020-11-06 11:40:00,37.44,37.44,37.39,37.39,24908.0,32.68,32.68,32.6363,32.6363,24908.0
2020-11-06 11:50:00,37.38,37.4,37.33,37.36,25042.0,32.6276,32.6451,32.584,32.6101,25042.0
2020-11-06 12:00:00,37.36,37.4,37.27,37.29,13498.0,32.6101,32.6451,32.5316,32.549,13498.0
2020-11-06 12:10:00,37.3,37.31,37.26,37.27,9410.0,32.5578,32.5665,32.5229,32.5316,9410.0
2020-11-06 12:20:00,37.26,37.27,37.23,37.25,22761.0,32.5229,32.5316,32.4967,32.5141,22761.0
2020-11-06 12:30:00,37.27,37.28,37.17,37.2,22187.0,32.5316,32.5403,32.4443,32.4705,22187.0
2020-11-06 12:40:00,37.21,37.22,37.17,37.2,21668.0,32.4792,32.4879,32.4443,32.4705,21668.0
2020-11-06 12:50:00,37.19,37.23,37.19,37.21,16815.0,32.4618,32.4967,32.4618,32.4792,16815.0
2020-11-06 13:00:00,37.22,37.26,37.19,37.25,12096.0,32.4879,32.5229,32.4618,32.5141,12096.0
2020-11-06 13:10:00,37.25,37.29,37.25,37.29,12336.0,32.5141,32.549,32.5141,32.549,12336.0
2020-11-06 13:20:00,37.29,37.37,37.29,37.35,16115.0,32.549,32.6189,32.549,32.6014,16115.0
2020-11-06 13:30:00,37.34,37.37,37.32,37.35,17900.0,32.5927,32.6189,32.5752,32.6014,17900.0
2020-11-06 13:40:00,37.34,37.34,37.31,37.31,11865.0,32.5927,32.5927,32.5665,32.5665,11865.0
2020-11-06 13:50:00,37.31,37.31,37.26,37.3,13172.0,32.5665,32.5665,32.5229,32.5578,13172.0
2020-11-06 14:00:00,37.32,37.38,37.32,37.38,23395.0,32.5752,32.6276,32.5752,32.6276,23395.0
2020-11-06 14:10:00,37.38,37.38,37.3,37.3,12649.0,32.6276,32.6276,32.5578,32.5578,12649.0
2020-11-06 14:20:00,37.31,37.35,37.29,37.35,16938.0,32.5665,32.6014,32.549,32.6014,16938.0
2020-11-06 14:30:00,37.36,37.37,37.24,37.24,21817.0,32.6101,32.6189,32.5054,32.5054,21817.0
2020-11-06 14:40:00,37.25,37.26,37.23,37.25,26454.0,32.5141,32.5229,32.4967,32.5141,26454.0
2020-11-06 14:50:00,37.25,37.28,37.24,37.28,10371.0,32.5141,32.5403,32.5054,32.5403,10371.0
2020-11-06 15:00:00,37.28,37.28,37.23,37.26,26435.0,32.5403,32.5403,32.4967,32.5229,26435.0
2020-11-06 15:10:00,37.25,37.29,37.24,37.28,18059.0,32.5141,32.549,32.5054,32.5403,18059.0
2020-11-06 15:20:00,37.28,37.35,37.27,37.35,23590.0,32.5403,32.6014,32.5316,32.6014,23590.0
2020-11-06 15:30:00,37.35,37.46,37.35,37.46,25234.0,32.6014,32.6974,32.6014,32.6974,25234.0
2020-11-06 15:40:00,37.46,37.56,37.44,37.56,35905.0,32.6974,32.7847,32.68,32.7847,35905.0
2020-11-06 15:50:00,37.57,37.6,37.48,37.52,130492.0,32.7934,32.8196,32.7149,32.7498,130492.0
2020-11-09 09:30:00,39.88,40.22,39.76,39.79,225039.0,34.8098,35.1065,34.705,34.7312,225039.0
2020-11-09 09:40:00,39.79,39.85,39.45,39.46,215803.0,34.7312,34.7836,34.4344,34.4432,215803.0
2020-11-09 09:50:00,39.47,39.5,38.98,38.99,182526.0,34.4519,34.4781,34.0242,34.0329,182526.0
2020-11-09 10:00:00,38.99,39.24,38.97,39.24,277734.0,34.0329,34.2511,34.0155,34.2511,277734.0
2020-11-09 10:10:00,39.23,39.3,39.12,39.27,142650.0,34.2424,34.3035,34.1464,34.2773,142650.0
2020-11-09 10:20:00,39.26,39.26,39.05,39.05,111088.0,34.2686,34.2686,34.0853,34.0853,111088.0
2020-11-09 10:30:00,39.04,39.13,38.82,38.88,65634.0,34.0766,34.1551,33.8845,33.9369,65634.0
2020-11-09 10:40:00,38.89,38.98,38.79,38.84,61624.0,33.9456,34.0242,33.8583,33.902,61624.0
2020-11-09 10:50:00,38.83,38.99,38.78,38.97,52263.0,33.8933,34.0329,33.8496,34.0155,52263.0
2020-11-09 11:00:00,38.97,38.98,38.74,38.86,70732.0,34.0155,34.0242,33.8147,33.9194,70732.0
2020-11-09 11:10:00,38.85,38.86,38.67,38.79,59818.0,33.9107,33.9194,33.7536,33.8583,59818.0
2020-11-09 11:20:00,38.78,38.85,38.67,38.78,51449.0,33.8496,33.9107,33.7536,33.8496,51449.0
2020-11-09 11:30:00,38.79,38.79,38.65,38.66,35824.0,33.8583,33.8583,33.7361,33.7449,35824.0
2020-11-09 11:40:00,38.67,38.68,38.59,38.61,47655.0,33.7536,33.7623,33.6838,33.7012,47655.0
2020-11-09 11:50:00,38.61,38.65,38.56,38.61,50252.0,33.7012,33.7361,33.6576,33.7012,50252.0
2020-11-09 12:00:00,38.62,38.71,38.58,38.65,65915.0,33.71,33.7885,33.675,33.7361,65915.0
2020-11-09 12:10:00,38.64,38.64,38.54,38.57,38576.0,33.7274,33.7274,33.6401,33.6663,38576.0
2020-11-09 12:20:00,38.58,38.72,38.58,38.71,42547.0,33.675,33.7972,33.675,33.7885,42547.0
2020-11-09 12:30:00,38.72,38.74,38.69,38.74,36385.0,33.7972,33.8147,33.7711,33.8147,36385.0
2020-11-09 12:40:00,38.73,38.73,38.62,38.66,51422.0,33.806,33.806,33.71,33.7449,51422.0
2020-11-09 12:50:00,38.67,38.7,38.56,38.69,33379.0,33.7536,33.7798,33.6576,33.7711,33379.0
2020-11-09 13:00:00,38.71,38.8,38.69,38.79,41913.0,33.7885,33.8671,33.7711,33.8583,41913.0
2020-11-09 13:10:00,38.79,38.83,38.75,38.79,32878.0,33.8583,33.8933,33.8234,33.8583,32878.0
2020-11-09 13:20:00,38.78,38.81,38.74,38.81,24741.0,33.8496,33.8758,33.8147,33.8758,24741.0
2020-11-09 13:30:00,38.82,38.88,38.81,38.84,36958.0,33.8845,33.9369,33.8758,33.902,36958.0
2020-11-09 13:40:00,38.84,38.98,38.83,38.98,39010.0,33.902,34.0242,33.8933,34.0242,39010.0
2020-11-09 13:50:00,38.97,39.06,38.93,39.04,61562.0,34.0155,34.094,33.9805,34.0766,61562.0
2020-11-09 14:00:00,39.05,39.11,39.03,39.05,42834.0,34.0853,34.1377,34.0678,34.0853,42834.0
2020-11-09 14:10:00,39.05,39.05,38.9,38.95,42862.0,34.0853,34.0853,33.9544,33.998,42862.0
2020-11-09 14:20:00,38.94,38.94,38.82,38.86,44277.0,33.9893,33.9893,33.8845,33.9194,44277.0
2020-11-09 14:30:00,38.85,38.9,38.79,38.89,49271.0,33.9107,33.9544,33.8583,33.9456,49271.0
2020-11-09 14:40:00,38.88,38.99,38.88,38.93,40483.0,33.9369,34.0329,33.9369,33.9805,40483.0
2020-11-09 14:50:00,38.93,38.93,38.88,38.9,46581.0,33.9805,33.9805,33.9369,33.9544,46581.0
2020-11-09 15:00:00,38.9,38.95,38.88,38.9,60275.0,33.9544,33.998,33.9369,33.9544,60275.0
2020-11-09 15:10:00,38.9,38.92,38.81,38.82,59499.0,33.9544,33.9718,33.8758,33.8845,59499.0
2020-11-09 15:20:00,38.81,38.81,38.71,38.71,58488.0,33.8758,33.8758,33.7885,33.7885,58488.0
2020-11-09 15:30:00,38.71,38.79,38.67,38.75,60638.0,33.7885,33.8583,33.7536,33.8234,60638.0
2020-11-09 15:40:00,38.75,38.76,38.58,38.58,68595.0,33.8234,33.8322,33.675,33.675,68595.0
2020-11-09 15:50:00,38.57,38.57,38.13,38.18,218695.0,33.6663,33.6663,33.2823,33.3259,218695.0
2020-11-10 09:30:00,38.27,38.68,38.27,38.53,163115.0,33.4045,33.7623,33.4045,33.6314,163115.0
2020-11-10 09:40:00,38.55,38.57,38.35,38.36,89197.0,33.6489,33.6663,33.4743,33.483,89197.0
2020-11-10 09:50:00,38.36,38.56,38.36,38.55,66202.0,33.483,33.6576,33.483,33.6489,66202.0
2020-11-10 10:00:00,38.54,38.68,38.47,38.64,119221.0,33.6401,33.7623,33.579,33.7274,119221.0
2020-11-10 10:10:00,38.64,38.64,38.47,38.51,24207.0,33.7274,33.7274,33.579,33.6139,24207.0
2020-11-10 10:20:00,38.49,38.56,38.38,38.53,32699.0,33.5965,33.6576,33.5005,33.6314,32699.0
2020-11-10 10:30:00,38.54,38.66,38.5,38.53,70460.0,33.6401,33.7449,33.6052,33.6314,70460.0
2020-11-10 10:40:00,38.52,38.62,38.51,38.6,53181.0,33.6227,33.71,33.6139,33.6925,53181.0
2020-11-10 10:50:00,38.59,38.61,38.49,38.53,30225.0,33.6838,33.7012,33.5965,33.6314,30225.0
2020-11-10 11:00:00,38.51,38.62,38.51,38.51,25153.0,33.6139,33.71,33.6139,33.6139,25153.0
2020-11-10 11:10:00,38.51,38.61,38.51,38.54,33231.0,33.6139,33.7012,33.6139,33.6401,33231.0
2020-11-10 11:20:00,38.53,38.73,38.49,38.73,35755.0,33.6314,33.806,33.5965,33.806,35755.0
2020-11-10 11:30:00,38.73,38.74,38.62,38.64,27494.0,33.806,33.8147,33.71,33.7274,27494.0
2020-11-10 11:40:00,38.64,38.83,38.63,38.8,47231.0,33.7274,33.8933,33.7187,33.8671,47231.0
2020-11-10 11:50:00,38.79,38.85,38.73,38.79,27685.0,33.8583,33.9107,33.806,33.8583,27685.0
2020-11-10 12:00:00,38.79,38.9,38.79,38.84,37843.0,33.8583,33.9544,33.8583,33.902,37843.0
2020-11-10 12:10:00,38.83,38.92,38.82,38.9,44163.0,33.8933,33.9718,33.8845,33.9544,44163.0
2020-11-10 12:20:00,38.89,39.02,38.85,38.86,47373.0,33.9456,34.0591,33.9107,33.9194,47373.0
2020-11-10 12:30:00,38.85,38.89,38.81,38.81,20367.0,33.9107,33.9456,33.8758,33.8758,20367.0
2020-11-10 12:40:00,38.81,38.92,38.77,38.91,19676.0,33.8758,33.9718,33.8409,33.9631,19676.0
2020-11-10 12:50:00,38.9,38.92,38.87,38.88,29563.0,33.9544,33.9718,33.9282,33.9369,29563.0
2020-11-10 13:00:00,38.89,38.97,38.89,38.94,23712.0,33.9456,34.0155,33.9456,33.9893,23712.0
2020-11-10 13:10:00,38.94,38.97,38.76,38.76,30577.0,33.9893,34.0155,33.8322,33.8322,30577.0
2020-11-10 13:20:00,38.77,38.78,38.67,38.72,23778.0,33.8409,33.8496,33.7536,33.7972,23778.0
2020-11-10 13:30:00,38.73,38.73,38.58,38.68,29036.0,33.806,33.806,33.675,33.7623,29036.0
2020-11-10 13:40:00,38.68,38.73,38.65,38.73,16080.0,33.7623,33.806,33.7361,33.806,16080.0
2020-11-10 13:50:00,38.74,38.78,38.73,38.75,18008.0,33.8147,33.8496,33.806,33.8234,18008.0
2020-11-10 14:00:00,38.75,38.77,38.7,38.75,30737.0,33.8234,33.8409,33.7798,33.8234,30737.0
2020-11-10 14:10:00,38.76,38.76,38.59,38.63,41600.0,33.8322,33.8322,33.6838,33.7187,41600.0
2020-11-10 14:20:00,38.63,38.76,38.57,38.62,64199.0,33.7187,33.8322,33.6663,33.71,64199.0
2020-11-10 14:30:00,38.61,38.8,38.61,38.79,28752.0,33.7012,33.8671,33.7012,33.8583,28752.0
2020-11-10 14:40:00,38.8,38.86,38.67,38.72,34015.0,33.8671,33.9194,33.7536,33.7972,34015.0
2020-11-10 14:50:00,38.72,38.81,38.72,38.78,28274.0,33.7972,33.8758,33.7972,33.8496,28274.0
2020-11-10 15:00:00,38.77,38.81,38.65,38.68,29925.0,33.8409,33.8758,33.7361,33.7623,29925.0
2020-11-10 15:10:00,38.69,38.79,38.69,38.78,53549.0,33.7711,33.8583,33.7711,33.8496,53549.0
2020-11-10 15:20:00,38.78,38.92,38.78,38.92,38851.0,33.8496,33.9718,33.8496,33.9718,38851.0
2020-11-10 15:30:00,38.92,38.94,38.8,38.8,42079.0,33.9718,33.9893,33.8671,33.8671,42079.0
2020-11-10 15:40:00,38.81,38.94,38.81,38.88,55267.0,33.8758,33.9893,33.8758,33.9369,55267.0
2020-11-10 15:50:00,38.88,38.89,38.67,38.73,212573.0,33.9369,33.9456,33.7536,33.806,212573.0
2020-11-11 09:30:00,39.0,39.09,38.86,38.99,39141.0,34.0416,34.1202,33.9194,34.0329,39141.0
2020-11-11 09:40:00,38.93,39.13,38.85,39.02,58850.0,33.9805,34.1551,33.9107,34.0591,58850.0
2020-11-11 09:50:00,39.02,39.05,38.64,38.7,58251.0,34.0591,34.0853,33.7274,33.7798,58251.0
2020-11-11 10:00:00,38.71,38.74,38.62,38.62,33067.0,33.7885,33.8147,33.71,33.71,33067.0
2020-11-11 10:10:00,38.62,38.66,38.48,38.49,30346.0,33.71,33.7449,33.5878,33.5965,30346.0
2020-11-11 10:20:00,38.48,38.58,38.45,38.56,49168.0,33.5878,33.675,33.5616,33.6576,49168.0
2020-11-11 10:30:00,38.57,38.59,38.53,38.58,30282.0,33.6663,33.6838,33.6314,33.675,30282.0
2020-11-11 10:40:00,38.58,38.63,38.5,38.62,29539.0,33.675,33.7187,33.6052,33.71,29539.0
2020-11-11 10:50:00,38.62,38.66,38.58,38.63,22960.0,33.71,33.7449,33.675,33.7187,22960.0
2020-11-11 11:00:00,38.63,38.76,38.63,38.73,28356.0,33.7187,33.8322,33.7187,33.806,28356.0
2020-11-11 11:10:00,38.73,38.85,38.73,38.84,44867.0,33.806,33.9107,33.806,33.902,44867.0
2020-11-11 11:20:00,38.84,39.07,38.84,39.05,89789.0,33.902,34.1027,33.902,34.0853,89789.0
2020-11-11 11:30:00,39.05,39.12,38.99,39.02,41456.0,34.0853,34.1464,34.0329,34.0591,41456.0
2020-11-11 11:40:00,39.01,39.12,39.01,39.03,32516.0,34.0504,34.1464,34.0504,34.0678,32516.0
2020-11-11 11:50:00,39.03,39.03,38.94,38.94,10654.0,34.0678,34.0678,33.9893,33.9893,10654.0
2020-11-11 12:00:00,38.95,38.97,38.88,38.97,30210.0,33.998,34.0155,33.9369,34.0155,30210.0
2020-11-11 12:10:00,38.97,38.97,38.87,38.89,20181.0,34.0155,34.0155,33.9282,33.9456,20181.0
2020-11-11 12:20:00,38.9,38.97,38.88,38.97,17169.0,33.9544,34.0155,33.9369,34.0155,17169.0
2020-11-11 12:30:00,38.97,38.97,38.94,38.97,5597.0,34.0155,34.0155,33.9893,34.0155,5597.0
2020-11-11 12:40:00,38.97,38.99,38.95,38.97,9545.0,34.0155,34.0329,33.998,34.0155,9545.0
2020-11-11 12:50:00,38.96,38.96,38.92,38.92,10584.0,34.0067,34.0067,33.9718,33.9718,10584.0
2020-11-11 13:00:00,38.93,38.95,38.88,38.94,19234.0,33.9805,33.998,33.9369,33.9893,19234.0
2020-11-11 13:10:00,38.94,38.96,38.94,38.96,16590.0,33.9893,34.0067,33.9893,34.0067,16590.0
2020-11-11 13:20:00,38.96,39.03,38.96,39.02,20487.0,34.0067,34.0678,34.0067,34.0591,20487.0
2020-11-11 13:30:00,39.02,39.1,39.01,39.1,19388.0,34.0591,34.1289,34.0504,34.1289,19388.0
2020-11-11 13:40:00,39.1,39.1,38.99,38.99,19892.0,34.1289,34.1289,34.0329,34.0329,19892.0
2020-11-11 13:50:00,38.99,39.06,38.97,39.02,11501.0,34.0329,34.094,34.0155,34.0591,11501.0
2020-11-11 14:00:00,39.03,39.08,39.01,39.01,15933.0,34.0678,34.1115,34.0504,34.0504,15933.0
2020-11-11 14:10:00,39.01,39.09,39.01,39.09,28670.0,34.0504,34.1202,34.0504,34.1202,28670.0
2020-11-11 14:20:00,39.09,39.13,39.04,39.06,24768.0,34.1202,34.1551,34.0766,34.094,24768.0
2020-11-11 14:30:00,39.05,39.09,39.04,39.08,33581.0,34.0853,34.1202,34.0766,34.1115,33581.0
2020-11-11 14:40:00,39.08,39.13,39.04,39.06,63195.0,34.1115,34.1551,34.0766,34.094,63195.0
2020-11-11 14:50:00,39.06,39.17,39.06,39.16,53962.0,34.094,34.19,34.094,34.1813,53962.0
2020-11-11 15:00:00,39.15,39.17,39.12,39.17,90103.0,34.1726,34.19,34.1464,34.19,90103.0
2020-11-11 15:10:00,39.17,39.2,39.17,39.2,78416.0,34.19,34.2162,34.19,34.2162,78416.0
2020-11-11 15:20:00,39.21,39.23,39.18,39.21,112995.0,34.2249,34.2424,34.1988,34.2249,112995.0
2020-11-11 15:30:00,39.21,39.31,39.21,39.31,102333.0,34.2249,34.3122,34.2249,34.3122,102333.0
2020-11-11 15:40:00,39.31,39.35,39.3,39.35,75873.0,34.3122,34.3471,34.3035,34.3471,75873.0
2020-11-11 15:50:00,39.36,39.44,39.32,39.34,285317.0,34.3559,34.4257,34.321,34.3384,285317.0
2020-11-12 09:30:00,38.97,39.25,38.94,39.1,36055.0,34.0155,34.2599,33.9893,34.1289,36055.0
2020-11-12 09:40:00,39.12,39.29,39.12,39.22,43942.0,34.1464,34.2948,34.1464,34.2337,43942.0
2020-11-12 09:50:00,39.21,39.37,39.17,39.36,37857.0,34.2249,34.3646,34.19,34.3559,37857.0
2020-11-12 10:00:00,39.35,39.37,39.24,39.33,39784.0,34.3471,34.3646,34.2511,34.3297,39784.0
2020-11-12 10:10:00,39.33,39.39,39.25,39.25,30417.0,34.3297,34.3821,34.2599,34.2599,30417.0
2020-11-12 10:20:00,39.25,39.27,39.15,39.15,38776.0,34.2599,34.2773,34.1726,34.1726,38776.0
2020-11-12 10:30:00,39.14,39.24,39.14,39.24,25555.0,34.1638,34.2511,34.1638,34.2511,25555.0
2020-11-12 10:40:00,39.25,39.32,39.22,39.22,32017.0,34.2599,34.321,34.2337,34.2337,32017.0
2020-11-12 10:50:00,39.22,39.24,39.15,39.21,43410.0,34.2337,34.2511,34.1726,34.2249,43410.0
2020-11-12 11:00:00,39.2,39.2,39.08,39.14,30500.0,34.2162,34.2162,34.1115,34.1638,30500.0
2020-11-12 11:10:00,39.15,39.19,39.11,39.17,38081.0,34.1726,34.2075,34.1377,34.19,38081.0
2020-11-12 11:20:00,39.17,39.22,39.17,39.17,24965.0,34.19,34.2337,34.19,34.19,24965.0
2020-11-12 11:30:00,39.17,39.21,39.11,39.11,36347.0,34.19,34.2249,34.1377,34.1377,36347.0
2020-11-12 11:40:00,39.1,39.11,39.03,39.06,27222.0,34.1289,34.1377,34.0678,34.094,27222.0
2020-11-12 11:50:00,39.06,39.11,39.02,39.09,37986.0,34.094,34.1377,34.0591,34.1202,37986.0
2020-11-12 12:00:00,39.09,39.13,39.07,39.12,30092.0,34.1202,34.1551,34.1027,34.1464,30092.0
2020-11-12 12:10:00,39.13,39.15,39.11,39.11,21648.0,34.1551,34.1726,34.1377,34.1377,21648.0
2020-11-12 12:20:00,39.11,39.13,39.0,39.01,48678.0,34.1377,34.1551,34.0416,34.0504,48678.0
2020-11-12 12:30:00,39.0,39.03,38.95,38.95,18677.0,34.0416,34.0678,33.998,33.998,18677.0
2020-11-12 12:40:00,38.94,38.94,38.74,38.74,27722.0,33.9893,33.9893,33.8147,33.8147,27722.0
2020-11-12 12:50:00,38.75,38.77,38.7,38.7,33719.0,33.8234,33.8409,33.7798,33.7798,33719.0
2020-11-12 13:00:00,38.7,38.72,38.64,38.66,21903.0,33.7798,33.7972,33.7274,33.7449,21903.0
2020-11-12 13:10:00,38.66,38.66,38.55,38.6,34420.0,33.7449,33.7449,33.6489,33.6925,34420.0
2020-11-12 13:20:00,38.61,38.65,38.53,38.57,37210.0,33.7012,33.7361,33.6314,33.6663,37210.0
2020-11-12 13:30:00,38.56,38.69,38.54,38.64,21941.0,33.6576,33.7711,33.6401,33.7274,21941.0
2020-11-12 13:40:00,38.64,38.66,38.6,38.6,31864.0,33.7274,33.7449,33.6925,33.6925,31864.0
2020-11-12 13:50:00,38.6,38.72,38.58,38.69,22508.0,33.6925,33.7972,33.675,33.7711,22508.0
2020-11-12 14:00:00,38.68,38.75,38.61,38.61,34255.0,33.7623,33.8234,33.7012,33.7012,34255.0
2020-11-12 14:10:00,38.62,38.64,38.6,38.61,20818.0,33.71,33.7274,33.6925,33.7012,20818.0
2020-11-12 14:20:00,38.61,38.76,38.6,38.73,34805.0,33.7012,33.8322,33.6925,33.806,34805.0
2020-11-12 14:30:00,38.74,38.82,38.7,38.72,54389.0,33.8147,33.8845,33.7798,33.7972,54389.0
2020-11-12 14:40:00,38.72,38.72,38.57,38.57,26650.0,33.7972,33.7972,33.6663,33.6663,26650.0
2020-11-12 14:50:00,38.58,38.61,38.53,38.56,33036.0,33.675,33.7012,33.6314,33.6576,33036.0
2020-11-12 15:00:00,38.56,38.56,38.45,38.5,32044.0,33.6576,33.6576,33.5616,33.6052,32044.0
2020-11-12 15:10:00,38.51,38.58,38.48,38.56,51605.0,33.6139,33.675,33.5878,33.6576,51605.0
2020-11-12 15:20:00,38.56,38.57,38.49,38.53,47441.0,33.6576,33.6663,33.5965,33.6314,47441.0
2020-11-12 15:30:00,38.53,38.53,38.4,38.48,38149.0,33.6314,33.6314,33.5179,33.5878,38149.0
2020-11-12 15:40:00,38.49,38.54,38.42,38.48,76161.0,33.5965,33.6401,33.5354,33.5878,76161.0
2020-11-12 15:50:00,38.48,38.76,38.48,38.72,179451.0,33.5878,33.8322,33.5878,33.7972,179451.0
2020-11-13 09:30:00,41.2,41.44,40.56,41.24,331763.0,35.9619,36.1714,35.4033,35.9969,331763.0
2020-11-13 09:40:00,41.23,41.48,40.65,41.4,230048.0,35.9881,36.2063,35.4819,36.1365,230048.0
2020-11-13 09:50:00,41.41,41.41,40.97,41.0,178137.0,36.1452,36.1452,35.7612,35.7874,178137.0
2020-11-13 10:00:00,40.98,41.14,40.88,40.94,134000.0,35.7699,35.9096,35.6826,35.735,134000.0
2020-11-13 10:10:00,40.94,41.08,40.92,40.93,90576.0,35.735,35.8572,35.7175,35.7263,90576.0
2020-11-13 10:20:00,40.94,41.05,40.93,41.01,47946.0,35.735,35.831,35.7263,35.7961,47946.0
2020-11-13 10:30:00,41.03,41.29,41.03,41.18,65164.0,35.8136,36.0405,35.8136,35.9445,65164.0
2020-11-13 10:40:00,41.21,41.34,41.2,41.27,60663.0,35.9707,36.0841,35.9619,36.023,60663.0
2020-11-13 10:50:00,41.28,41.28,41.05,41.18,56739.0,36.0318,36.0318,35.831,35.9445,56739.0
2020-11-13 11:00:00,41.19,41.29,41.19,41.26,53802.0,35.9532,36.0405,35.9532,36.0143,53802.0
2020-11-13 11:10:00,41.26,41.26,41.17,41.19,46438.0,36.0143,36.0143,35.9358,35.9532,46438.0
2020-11-13 11:20:00,41.19,41.26,41.11,41.2,78116.0,35.9532,36.0143,35.8834,35.9619,78116.0
2020-11-13 11:30:00,41.19,41.22,41.15,41.18,45890.0,35.9532,35.9794,35.9183,35.9445,45890.0
2020-11-13 11:40:00,41.19,41.26,41.14,41.17,40012.0,35.9532,36.0143,35.9096,35.9358,40012.0
2020-11-13 11:50:00,41.17,41.29,41.16,41.26,32965.0,35.9358,36.0405,35.927,36.0143,32965.0
2020-11-13 12:00:00,41.27,41.35,41.24,41.35,35919.0,36.023,36.0929,35.9969,36.0929,35919.0
2020-11-13 12:10:00,41.35,41.38,41.26,41.3,44588.0,36.0929,36.1191,36.0143,36.0492,44588.0
2020-11-13 12:20:00,41.31,41.34,41.28,41.29,15574.0,36.058,36.0841,36.0318,36.0405,15574.0
2020-11-13 12:30:00,41.29,41.39,41.24,41.39,35292.0,36.0405,36.1278,35.9969,36.1278,35292.0
2020-11-13 12:40:00,41.39,41.44,41.39,41.44,24042.0,36.1278,36.1714,36.1278,36.1714,24042.0
2020-11-13 12:50:00,41.44,41.47,41.42,41.47,22942.0,36.1714,36.1976,36.154,36.1976,22942.0
2020-11-13 13:00:00,41.47,41.47,41.32,41.34,42578.0,36.1976,36.1976,36.0667,36.0841,42578.0
2020-11-13 13:10:00,41.35,41.38,41.29,41.31,29116.0,36.0929,36.1191,36.0405,36.058,29116.0
2020-11-13 13:20:00,41.31,41.31,41.22,41.26,43069.0,36.058,36.058,35.9794,36.0143,43069.0
2020-11-13 13:30:00,41.26,41.33,41.23,41.32,33404.0,36.0143,36.0754,35.9881,36.0667,33404.0
2020-11-13 13:40:00,41.31,41.38,41.3,41.38,35331.0,36.058,36.1191,36.0492,36.1191,35331.0
2020-11-13 13:50:00,41.38,41.42,41.35,41.42,30353.0,36.1191,36.154,36.0929,36.154,30353.0
2020-11-13 14:00:00,41.41,41.43,41.37,41.41,32178.0,36.1452,36.1627,36.1103,36.1452,32178.0
2020-11-13 14:10:00,41.4,41.4,41.31,41.39,30740.0,36.1365,36.1365,36.058,36.1278,30740.0
2020-11-13 14:20:00,41.39,41.43,41.38,41.4,30855.0,36.1278,36.1627,36.1191,36.1365,30855.0
2020-11-13 14:30:00,41.4,41.47,41.39,41.42,42116.0,36.1365,36.1976,36.1278,36.154,42116.0
2020-11-13 14:40:00,41.42,41.42,41.35,41.4,36768.0,36.154,36.154,36.0929,36.1365,36768.0
2020-11-13 14:50:00,41.4,41.49,41.4,41.47,51811.0,36.1365,36.2151,36.1365,36.1976,51811.0
2020-11-13 15:00:00,41.47,41.51,41.47,41.47,68026.0,36.1976,36.2325,36.1976,36.1976,68026.0
2020-11-13 15:10:00,41.47,41.51,41.42,41.47,62424.0,36.1976,36.2325,36.154,36.1976,62424.0
2020-11-13 15:20:00,41.47,41.47,41.37,41.41,45950.0,36.1976,36.1976,36.1103,36.1452,45950.0
2020-11-13 15:30:00,41.4,41.47,41.38,41.44,80633.0,36.1365,36.1976,36.1191,36.1714,80633.0
2020-11-13 15:40:00,41.45,41.51,41.4,41.51,152378.0,36.1802,36.2325,36.1365,36.2325,152378.0
2020-11-13 15:50:00,41.51,41.51,41.35,41.4,337381.0,36.2325,36.2325,36.0929,36.1365,337381.0
2020-11-16 09:30:00,41.75,41.8,41.58,41.67,115568.0,36.442,36.4857,36.2936,36.3722,115568.0
2020-11-16 09:40:00,41.67,41.67,41.38,41.45,99007.0,36.3722,36.3722,36.1191,36.1802,99007.0
2020-11-16 09:50:00,41.44,41.51,41.35,41.49,67335.0,36.1714,36.2325,36.0929,36.2151,67335.0
2020-11-16 10:00:00,41.49,41.71,41.46,41.71,50114.0,36.2151,36.4071,36.1889,36.4071,50114.0
2020-11-16 10:10:00,41.7,42.01,41.7,41.96,130926.0,36.3984,36.669,36.3984,36.6253,130926.0
2020-11-16 10:20:00,41.96,42.03,41.9,41.99,78867.0,36.6253,36.6864,36.5729,36.6515,78867.0
2020-11-16 10:30:00,41.98,42.08,41.98,42.08,32039.0,36.6428,36.7301,36.6428,36.7301,32039.0
2020-11-16 10:40:00,42.08,42.13,42.05,42.1,41067.0,36.7301,36.7737,36.7039,36.7475,41067.0
2020-11-16 10:50:00,42.08,42.12,41.99,42.08,38272.0,36.7301,36.765,36.6515,36.7301,38272.0
2020-11-16 11:00:00,42.08,42.1,42.0,42.1,37468.0,36.7301,36.7475,36.6602,36.7475,37468.0
2020-11-16 11:10:00,42.1,42.21,42.09,42.2,36237.0,36.7475,36.8435,36.7388,36.8348,36237.0
2020-11-16 11:20:00,42.22,42.23,42.04,42.06,26157.0,36.8523,36.861,36.6951,36.7126,26157.0
2020-11-16 11:30:00,42.06,42.19,42.03,42.11,40194.0,36.7126,36.8261,36.6864,36.7562,40194.0
2020-11-16 11:40:00,42.1,42.15,42.09,42.13,21334.0,36.7475,36.7912,36.7388,36.7737,21334.0
2020-11-16 11:50:00,42.13,42.19,42.08,42.19,45916.0,36.7737,36.8261,36.7301,36.8261,45916.0
2020-11-16 12:00:00,42.19,42.24,42.18,42.18,36484.0,36.8261,36.8697,36.8173,36.8173,36484.0
2020-11-16 12:10:00,42.19,42.28,42.17,42.27,44847.0,36.8261,36.9046,36.8086,36.8959,44847.0
2020-11-16 12:20:00,42.27,42.27,42.19,42.2,48409.0,36.8959,36.8959,36.8261,36.8348,48409.0
2020-11-16 12:30:00,42.19,42.33,42.19,42.28,49990.0,36.8261,36.9483,36.8261,36.9046,49990.0
2020-11-16 12:40:00,42.28,42.38,42.25,42.31,57550.0,36.9046,36.9919,36.8784,36.9308,57550.0
2020-11-16 12:50:00,42.31,42.31,42.22,42.24,37736.0,36.9308,36.9308,36.8523,36.8697,37736.0
2020-11-16 13:00:00,42.23,42.24,42.19,42.24,25846.0,36.861,36.8697,36.8261,36.8697,25846.0
2020-11-16 13:10:00,42.24,42.31,42.23,42.29,29482.0,36.8697,36.9308,36.861,36.9134,29482.0
2020-11-16 13:20:00,42.29,42.3,42.2,42.2,39657.0,36.9134,36.9221,36.8348,36.8348,39657.0
2020-11-16 13:30:00,42.18,42.23,42.13,42.23,25320.0,36.8173,36.861,36.7737,36.861,25320.0
2020-11-16 13:40:00,42.23,42.23,42.15,42.2,24720.0,36.861,36.861,36.7912,36.8348,24720.0
2020-11-16 13:50:00,42.22,42.31,42.21,42.3,15430.0,36.8523,36.9308,36.8435,36.9221,15430.0
2020-11-16 14:00:00,42.29,42.33,42.27,42.33,25589.0,36.9134,36.9483,36.8959,36.9483,25589.0
2020-11-16 14:10:00,42.32,42.35,42.31,42.33,18631.0,36.9395,36.9657,36.9308,36.9483,18631.0
2020-11-16 14:20:00,42.33,42.33,42.29,42.32,22076.0,36.9483,36.9483,36.9134,36.9395,22076.0
2020-11-16 14:30:00,42.32,42.33,42.25,42.3,18623.0,36.9395,36.9483,36.8784,36.9221,18623.0
2020-11-16 14:40:00,42.3,42.33,42.29,42.29,16198.0,36.9221,36.9483,36.9134,36.9134,16198.0
2020-11-16 14:50:00,42.3,42.35,42.29,42.31,13554.0,36.9221,36.9657,36.9134,36.9308,13554.0
2020-11-16 15:00:00,42.3,42.31,42.21,42.27,34552.0,36.9221,36.9308,36.8435,36.8959,34552.0
2020-11-16 15:10:00,42.28,42.32,42.28,42.32,20641.0,36.9046,36.9395,36.9046,36.9395,20641.0
2020-11-16 15:20:00,42.32,42.4,42.32,42.38,38144.0,36.9395,37.0094,36.9395,36.9919,38144.0
2020-11-16 15:30:00,42.38,42.44,42.38,42.41,47822.0,36.9919,37.0443,36.9919,37.0181,47822.0
2020-11-16 15:40:00,42.41,42.49,42.41,42.42,83520.0,37.0181,37.0879,37.0181,37.0268,83520.0
2020-11-16 15:50:00,42.41,42.58,42.36,42.53,292202.0,37.0181,37.1665,36.9745,37.1228,292202.0
2020-11-17 09:30:00,41.92,41.95,41.63,41.81,76219.0,36.5904,36.6166,36.3373,36.4944,76219.0
2020-11-17 09:40:00,41.81,41.99,41.79,41.99,46422.0,36.4944,36.6515,36.4769,36.6515,46422.0
2020-11-17 09:50:00,41.99,42.1,41.96,42.1,77399.0,36.6515,36.7475,36.6253,36.7475,77399.0
2020-11-17 10:00:00,42.11,42.2,42.11,42.19,55842.0,36.7562,36.8348,36.7562,36.8261,55842.0
2020-11-17 10:10:00,42.18,42.34,42.18,42.3,27992.0,36.8173,36.957,36.8173,36.9221,27992.0
2020-11-17 10:20:00,42.31,42.32,42.21,42.21,35568.0,36.9308,36.9395,36.8435,36.8435,35568.0
2020-11-17 10:30:00,42.22,42.22,42.07,42.19,36728.0,36.8523,36.8523,36.7213,36.8261,36728.0
2020-11-17 10:40:00,42.2,42.23,42.13,42.23,34958.0,36.8348,36.861,36.7737,36.861,34958.0
2020-11-17 10:50:00,42.23,42.32,42.22,42.3,26859.0,36.861,36.9395,36.8523,36.9221,26859.0
2020-11-17 11:00:00,42.29,42.29,42.2,42.2,25414.0,36.9134,36.9134,36.8348,36.8348,25414.0
2020-11-17 11:10:00,42.19,42.26,42.15,42.15,26984.0,36.8261,36.8872,36.7912,36.7912,26984.0
2020-11-17 11:20:00,42.14,42.19,42.1,42.17,37967.0,36.7824,36.8261,36.7475,36.8086,37967.0
2020-11-17 11:30:00,42.17,42.22,42.16,42.2,20713.0,36.8086,36.8523,36.7999,36.8348,20713.0
2020-11-17 11:40:00,42.2,42.24,42.19,42.24,19449.0,36.8348,36.8697,36.8261,36.8697,19449.0
2020-11-17 11:50:00,42.24,42.24,42.16,42.22,14360.0,36.8697,36.8697,36.7999,36.8523,14360.0
2020-11-17 12:00:00,42.23,42.24,42.18,42.18,34756.0,36.861,36.8697,36.8173,36.8173,34756.0
2020-11-17 12:10:00,42.17,42.33,42.17,42.29,35889.0,36.8086,36.9483,36.8086,36.9134,35889.0
2020-11-17 12:20:00,42.28,42.33,42.26,42.32,18859.0,36.9046,36.9483,36.8872,36.9395,18859.0
2020-11-17 12:30:00,42.31,42.32,42.29,42.29,18064.0,36.9308,36.9395,36.9134,36.9134,18064.0
2020-11-17 12:40:00,42.28,42.31,42.27,42.29,19571.0,36.9046,36.9308,36.8959,36.9134,19571.0
2020-11-17 12:50:00,42.29,42.32,42.29,42.3,10306.0,36.9134,36.9395,36.9134,36.9221,10306.0
2020-11-17 13:00:00,42.31,42.33,42.29,42.29,18798.0,36.9308,36.9483,36.9134,36.9134,18798.0
2020-11-17 13:10:00,42.29,42.31,42.28,42.31,24163.0,36.9134,36.9308,36.9046,36.9308,24163.0
2020-11-17 13:20:00,42.3,42.3,42.21,42.21,29156.0,36.9221,36.9221,36.8435,36.8435,29156.0
2020-11-17 13:30:00,42.22,42.22,42.18,42.19,28057.0,36.8523,36.8523,36.8173,36.8261,28057.0
2020-11-17 13:40:00,42.19,42.22,42.12,42.13,36176.0,36.8261,36.8523,36.765,36.7737,36176.0
2020-11-17 13:50:00,42.13,42.14,42.08,42.13,37153.0,36.7737,36.7824,36.7301,36.7737,37153.0
2020-11-17 14:00:00,42.14,42.17,42.12,42.15,27615.0,36.7824,36.8086,36.765,36.7912,27615.0
2020-11-17 14:10:00,42.16,42.19,42.16,42.16,28572.0,36.7999,36.8261,36.7999,36.7999,28572.0
2020-11-17 14:20:00,42.15,42.15,42.11,42.11,18734.0,36.7912,36.7912,36.7562,36.7562,18734.0
2020-11-17 14:30:00,42.12,42.13,42.07,42.11,25221.0,36.765,36.7737,36.7213,36.7562,25221.0
2020-11-17 14:40:00,42.1,42.15,42.1,42.1,25915.0,36.7475,36.7912,36.7475,36.7475,25915.0
2020-11-17 14:50:00,42.1,42.1,42.05,42.06,22905.0,36.7475,36.7475,36.7039,36.7126,22905.0
2020-11-17 15:00:00,42.06,42.07,42.01,42.01,25355.0,36.7126,36.7213,36.669,36.669,25355.0
2020-11-17 15:10:00,42.02,42.03,41.94,41.97,38494.0,36.6777,36.6864,36.6079,36.634,38494.0
2020-11-17 15:20:00,41.97,41.97,41.86,41.89,38662.0,36.634,36.634,36.538,36.5642,38662.0
2020-11-17 15:30:00,41.89,41.91,41.85,41.87,30011.0,36.5642,36.5817,36.5293,36.5468,30011.0
2020-11-17 15:40:00,41.88,41.9,41.81,41.9,45038.0,36.5555,36.5729,36.4944,36.5729,45038.0
2020-11-17 15:50:00,41.89,41.91,41.79,41.89,165619.0,36.5642,36.5817,36.4769,36.5642,165619.0
2020-11-18 09:30:00,41.88,42.13,41.85,41.94,31895.0,36.5555,36.7737,36.5293,36.6079,31895.0
2020-11-18 09:40:00,41.92,42.19,41.9,42.11,25752.0,36.5904,36.8261,36.5729,36.7562,25752.0
2020-11-18 09:50:00,42.1,42.11,41.98,42.07,23622.0,36.7475,36.7562,36.6428,36.7213,23622.0
2020-11-18 10:00:00,42.07,42.11,42.03,42.08,37091.0,36.7213,36.7562,36.6864,36.7301,37091.0
2020-11-18 10:10:00,42.08,42.11,41.98,41.98,32971.0,36.7301,36.7562,36.6428,36.6428,32971.0
2020-11-18 10:20:00,41.98,42.06,41.96,42.06,14086.0,36.6428,36.7126,36.6253,36.7126,14086.0
2020-11-18 10:30:00,42.06,42.1,41.95,41.97,23138.0,36.7126,36.7475,36.6166,36.634,23138.0
2020-11-18 10:40:00,41.98,42.01,41.95,42.01,22307.0,36.6428,36.669,36.6166,36.669,22307.0
2020-11-18 10:50:00,42.0,42.02,41.99,41.99,14945.0,36.6602,36.6777,36.6515,36.6515,14945.0
2020-11-18 11:00:00,42.0,42.03,41.99,42.01,21849.0,36.6602,36.6864,36.6515,36.669,21849.0
2020-11-18 11:10:00,42.01,42.09,42.01,42.08,27358.0,36.669,36.7388,36.669,36.7301,27358.0
2020-11-18 11:20:00,42.09,42.1,42.07,42.1,46534.0,36.7388,36.7475,36.7213,36.7475,46534.0
2020-11-18 11:30:00,42.11,42.15,42.07,42.15,67003.0,36.7562,36.7912,36.7213,36.7912,67003.0
2020-11-18 11:40:00,42.15,42.18,42.13,42.17,29182.0,36.7912,36.8173,36.7737,36.8086,29182.0
2020-11-18 11:50:00,42.17,42.22,42.17,42.22,36308.0,36.8086,36.8523,36.8086,36.8523,36308.0
2020-11-18 12:00:00,42.22,42.24,42.15,42.17,42306.0,36.8523,36.8697,36.7912,36.8086,42306.0
2020-11-18 12:10:00,42.17,42.17,42.1,42.12,28702.0,36.8086,36.8086,36.7475,36.765,28702.0
2020-11-18 12:20:00,42.13,42.16,42.08,42.1,17875.0,36.7737,36.7999,36.7301,36.7475,17875.0
2020-11-18 12:30:00,42.1,42.12,42.06,42.12,32122.0,36.7475,36.765,36.7126,36.765,32122.0
2020-11-18 12:40:00,42.13,42.13,42.02,42.03,43886.0,36.7737,36.7737,36.6777,36.6864,43886.0
2020-11-18 12:50:00,42.03,42.08,42.03,42.07,47390.0,36.6864,36.7301,36.6864,36.7213,47390.0
2020-11-18 13:00:00,42.08,42.09,42.05,42.09,27080.0,36.7301,36.7388,36.7039,36.7388,27080.0
2020-11-18 13:10:00,42.1,42.14,42.09,42.09,24149.0,36.7475,36.7824,36.7388,36.7388,24149.0
2020-11-18 13:20:00,42.09,42.12,42.01,42.01,36865.0,36.7388,36.765,36.669,36.669,36865.0
2020-11-18 13:30:00,42.0,42.08,42.0,42.05,17648.0,36.6602,36.7301,36.6602,36.7039,17648.0
2020-11-18 13:40:00,42.06,42.06,41.96,41.96,23920.0,36.7126,36.7126,36.6253,36.6253,23920.0
2020-11-18 13:50:00,41.97,41.97,41.9,41.94,30972.0,36.634,36.634,36.5729,36.6079,30972.0
2020-11-18 14:00:00,41.94,41.95,41.87,41.87,26998.0,36.6079,36.6166,36.5468,36.5468,26998.0
2020-11-18 14:10:00,41.86,41.87,41.76,41.76,30365.0,36.538,36.5468,36.4507,36.4507,30365.0
2020-11-18 14:20:00,41.76,41.76,41.69,41.72,44860.0,36.4507,36.4507,36.3896,36.4158,44860.0
2020-11-18 14:30:00,41.71,41.76,41.67,41.74,33425.0,36.4071,36.4507,36.3722,36.4333,33425.0
2020-11-18 14:40:00,41.75,41.77,41.72,41.73,33115.0,36.442,36.4595,36.4158,36.4246,33115.0
2020-11-18 14:50:00,41.73,41.78,41.71,41.71,19509.0,36.4246,36.4682,36.4071,36.4071,19509.0
2020-11-18 15:00:00,41.71,41.75,41.69,41.74,36041.0,36.4071,36.442,36.3896,36.4333,36041.0
2020-11-18 15:10:00,41.76,41.81,41.73,41.73,15641.0,36.4507,36.4944,36.4246,36.4246,15641.0
2020-11-18 15:20:00,41.73,41.74,41.65,41.65,34019.0,36.4246,36.4333,36.3547,36.3547,34019.0
2020-11-18 15:30:00,41.64,41.65,41.5,41.5,63420.0,36.346,36.3547,36.2238,36.2238,63420.0
2020-11-18 15:40:00,41.49,41.5,41.3,41.3,112170.0,36.2151,36.2238,36.0492,36.0492,112170.0
2020-11-18 15:50:00,41.32,41.39,41.26,41.3,207540.0,36.0667,36.1278,36.0143,36.0492,207540.0
2020-11-19 09:30:00,41.0,41.33,40.92,41.25,159627.0,35.7874,36.0754,35.7175,36.0056,159627.0
2020-11-19 09:40:00,41.25,41.37,41.13,41.35,98477.0,36.0056,36.1103,35.9008,36.0929,98477.0
2020-11-19 09:50:00,41.34,41.34,41.17,41.2,123281.0,36.0841,36.0841,35.9358,35.9619,123281.0
2020-11-19 10:00:00,41.21,41.23,41.08,41.08,74607.0,35.9707,35.9881,35.8572,35.8572,74607.0
2020-11-19 10:10:00,41.08,41.16,41.04,41.1,100251.0,35.8572,35.927,35.8223,35.8747,100251.0
2020-11-19 10:20:00,41.1,41.11,40.96,40.96,77189.0,35.8747,35.8834,35.7525,35.7525,77189.0
2020-11-19 10:30:00,40.96,41.04,40.93,41.04,50135.0,35.7525,35.8223,35.7263,35.8223,50135.0
2020-11-19 10:40:00,41.03,41.17,41.03,41.17,42083.0,35.8136,35.9358,35.8136,35.9358,42083.0
2020-11-19 10:50:00,41.17,41.19,41.07,41.07,30336.0,35.9358,35.9532,35.8485,35.8485,30336.0
2020-11-19 11:00:00,41.07,41.07,40.97,40.97,32742.0,35.8485,35.8485,35.7612,35.7612,32742.0
2020-11-19 11:10:00,40.97,40.97,40.89,40.9,49900.0,35.7612,35.7612,35.6914,35.7001,49900.0
2020-11-19 11:20:00,40.9,40.95,40.9,40.92,59703.0,35.7001,35.7437,35.7001,35.7175,59703.0
2020-11-19 11:30:00,40.92,40.96,40.87,40.88,27565.0,35.7175,35.7525,35.6739,35.6826,27565.0
2020-11-19 11:40:00,40.87,40.92,40.83,40.87,57802.0,35.6739,35.7175,35.639,35.6739,57802.0
2020-11-19 11:50:00,40.87,40.87,40.79,40.82,34167.0,35.6739,35.6739,35.6041,35.6303,34167.0
2020-11-19 12:00:00,40.82,40.87,40.79,40.85,50294.0,35.6303,35.6739,35.6041,35.6564,50294.0
2020-11-19 12:10:00,40.85,40.85,40.78,40.78,20338.0,35.6564,35.6564,35.5953,35.5953,20338.0
2020-11-19 12:20:00,40.79,40.9,40.79,40.9,28566.0,35.6041,35.7001,35.6041,35.7001,28566.0
2020-11-19 12:30:00,40.9,40.94,40.9,40.93,28694.0,35.7001,35.735,35.7001,35.7263,28694.0
2020-11-19 12:40:00,40.92,40.92,40.8,40.81,25538.0,35.7175,35.7175,35.6128,35.6215,25538.0
2020-11-19 12:50:00,40.81,40.85,40.77,40.83,32077.0,35.6215,35.6564,35.5866,35.639,32077.0
2020-11-19 13:00:00,40.84,40.92,40.83,40.91,22743.0,35.6477,35.7175,35.639,35.7088,22743.0
2020-11-19 13:10:00,40.92,40.97,40.91,40.97,22514.0,35.7175,35.7612,35.7088,35.7612,22514.0
2020-11-19 13:20:00,40.97,41.06,40.96,41.02,28191.0,35.7612,35.8397,35.7525,35.8048,28191.0
2020-11-19 13:30:00,41.01,41.01,40.96,40.99,20297.0,35.7961,35.7961,35.7525,35.7786,20297.0
2020-11-19 13:40:00,40.99,40.99,40.93,40.97,17594.0,35.7786,35.7786,35.7263,35.7612,17594.0
2020-11-19 13:50:00,40.97,40.98,40.94,40.98,21251.0,35.7612,35.7699,35.735,35.7699,21251.0
2020-11-19 14:00:00,40.97,40.99,40.95,40.98,13612.0,35.7612,35.7786,35.7437,35.7699,13612.0
2020-11-19 14:10:00,40.97,41.01,40.93,40.94,27701.0,35.7612,35.7961,35.7263,35.735,27701.0
2020-11-19 14:20:00,40.94,40.94,40.9,40.93,14209.0,35.735,35.735,35.7001,35.7263,14209.0
2020-11-19 14:30:00,40.92,41.06,40.92,41.06,17705.0,35.7175,35.8397,35.7175,35.8397,17705.0
2020-11-19 14:40:00,41.07,41.15,41.07,41.09,20334.0,35.8485,35.9183,35.8485,35.8659,20334.0
2020-11-19 14:50:00,41.08,41.16,41.08,41.16,27028.0,35.8572,35.927,35.8572,35.927,27028.0
2020-11-19 15:00:00,41.17,41.17,41.09,41.12,19480.0,35.9358,35.9358,35.8659,35.8921,19480.0
2020-11-19 15:10:00,41.13,41.16,41.06,41.07,25931.0,35.9008,35.927,35.8397,35.8485,25931.0
2020-11-19 15:20:00,41.08,41.13,41.04,41.13,32353.0,35.8572,35.9008,35.8223,35.9008,32353.0
2020-11-19 15:30:00,41.13,41.22,41.1,41.22,70514.0,35.9008,35.9794,35.8747,35.9794,70514.0
2020-11-19 15:40:00,41.22,41.22,41.13,41.13,47816.0,35.9794,35.9794,35.9008,35.9008,47816.0
2020-11-19 15:50:00,41.13,41.22,41.13,41.17,121922.0,35.9008,35.9794,35.9008,35.9358,121922.0
2020-11-20 09:30:00,41.05,41.32,41.04,41.31,18936.0,35.831,36.0667,35.8223,36.058,18936.0
2020-11-20 09:40:00,41.29,41.31,41.19,41.21,28718.0,36.0405,36.058,35.9532,35.9707,28718.0
2020-11-20 09:50:00,41.22,41.31,41.19,41.29,43064.0,35.9794,36.058,35.9532,36.0405,43064.0
2020-11-20 10:00:00,41.29,41.39,41.26,41.26,20017.0,36.0405,36.1278,36.0143,36.0143,20017.0
2020-11-20 10:10:00,41.25,41.25,41.08,41.1,20640.0,36.0056,36.0056,35.8572,35.8747,20640.0
2020-11-20 10:20:00,41.09,41.24,41.08,41.24,10816.0,35.8659,35.9969,35.8572,35.9969,10816.0
2020-11-20 10:30:00,41.24,41.24,41.12,41.15,24432.0,35.9969,35.9969,35.8921,35.9183,24432.0
2020-11-20 10:40:00,41.15,41.15,41.06,41.11,21827.0,35.9183,35.9183,35.8397,35.8834,21827.0
2020-11-20 10:50:00,41.11,41.23,41.1,41.22,11384.0,35.8834,35.9881,35.8747,35.9794,11384.0
2020-11-20 11:00:00,41.22,41.3,41.22,41.29,23116.0,35.9794,36.0492,35.9794,36.0405,23116.0
2020-11-20 11:10:00,41.28,41.34,41.25,41.25,22640.0,36.0318,36.0841,36.0056,36.0056,22640.0
2020-11-20 11:20:00,41.23,41.29,41.21,41.29,30687.0,35.9881,36.0405,35.9707,36.0405,30687.0
2020-11-20 11:30:00,41.29,41.35,41.28,41.33,29559.0,36.0405,36.0929,36.0318,36.0754,29559.0
2020-11-20 11:40:00,41.33,41.34,41.21,41.22,25243.0,36.0754,36.0841,35.9707,35.9794,25243.0
2020-11-20 11:50:00,41.21,41.27,41.21,41.22,7429.0,35.9707,36.023,35.9707,35.9794,7429.0
2020-11-20 12:00:00,41.22,41.24,41.18,41.22,10442.0,35.9794,35.9969,35.9445,35.9794,10442.0
2020-11-20 12:10:00,41.21,41.21,41.14,41.14,12157.0,35.9707,35.9707,35.9096,35.9096,12157.0
2020-11-20 12:20:00,41.13,41.14,41.08,41.12,14379.0,35.9008,35.9096,35.8572,35.8921,14379.0
2020-11-20 12:30:00,41.13,41.19,41.13,41.15,15191.0,35.9008,35.9532,35.9008,35.9183,15191.0
2020-11-20 12:40:00,41.14,41.14,41.07,41.07,11976.0,35.9096,35.9096,35.8485,35.8485,11976.0
2020-11-20 12:50:00,41.06,41.13,41.06,41.13,7055.0,35.8397,35.9008,35.8397,35.9008,7055.0
2020-11-20 13:00:00,41.13,41.15,41.07,41.09,9640.0,35.9008,35.9183,35.8485,35.8659,9640.0
2020-11-20 13:10:00,41.09,41.17,41.09,41.14,20705.0,35.8659,35.9358,35.8659,35.9096,20705.0
2020-11-20 13:20:00,41.13,41.14,41.08,41.13,29173.0,35.9008,35.9096,35.8572,35.9008,29173.0
2020-11-20 13:30:00,41.13,41.15,41.1,41.15,16863.0,35.9008,35.9183,35.8747,35.9183,16863.0
2020-11-20 13:40:00,41.15,41.19,41.15,41.19,9502.0,35.9183,35.9532,35.9183,35.9532,9502.0
2020-11-20 13:50:00,41.19,41.19,41.1,41.13,16600.0,35.9532,35.9532,35.8747,35.9008,16600.0
2020-11-20 14:00:00,41.13,41.13,41.06,41.12,22113.0,35.9008,35.9008,35.8397,35.8921,22113.0
2020-11-20 14:10:00,41.11,41.11,41.08,41.11,14016.0,35.8834,35.8834,35.8572,35.8834,14016.0
2020-11-20 14:20:00,41.12,41.13,41.1,41.12,13796.0,35.8921,35.9008,35.8747,35.8921,13796.0
2020-11-20 14:30:00,41.12,41.17,41.09,41.09,15827.0,35.8921,35.9358,35.8659,35.8659,15827.0
2020-11-20 14:40:00,41.08,41.11,41.05,41.1,14271.0,35.8572,35.8834,35.831,35.8747,14271.0
2020-11-20 14:50:00,41.1,41.13,41.04,41.06,29890.0,35.8747,35.9008,35.8223,35.8397,29890.0
2020-11-20 15:00:00,41.08,41.08,41.0,41.01,27979.0,35.8572,35.8572,35.7874,35.7961,27979.0
2020-11-20 15:10:00,41.0,41.02,40.97,40.99,24145.0,35.7874,35.8048,35.7612,35.7786,24145.0
2020-11-20 15:20:00,40.99,41.06,40.99,41.03,14425.0,35.7786,35.8397,35.7786,35.8136,14425.0
2020-11-20 15:30:00,41.03,41.1,41.01,41.08,28742.0,35.8136,35.8747,35.7961,35.8572,28742.0
2020-11-20 15:40:00,41.08,41.16,41.06,41.12,34252.0,35.8572,35.927,35.8397,35.8921,34252.0
2020-11-20 15:50:00,41.11,41.11,40.92,40.96,129609.0,35.8834,35.8834,35.7175,35.7525,129609.0
2020-11-23 09:30:00,41.04,41.37,41.04,41.34,71536.0,35.8223,36.1103,35.8223,36.0841,71536.0
2020-11-23 09:40:00,41.35,41.51,41.35,41.49,54582.0,36.0929,36.2325,36.0929,36.2151,54582.0
2020-11-23 09:50:00,41.46,41.47,41.27,41.34,44122.0,36.1889,36.1976,36.023,36.0841,44122.0
2020-11-23 10:00:00,41.35,41.46,41.31,41.44,29594.0,36.0929,36.1889,36.058,36.1714,29594.0
2020-11-23 10:10:00,41.43,41.47,41.32,41.36,35329.0,36.1627,36.1976,36.0667,36.1016,35329.0
2020-11-23 10:20:00,41.35,41.4,41.24,41.27,26516.0,36.0929,36.1365,35.9969,36.023,26516.0
2020-11-23 10:30:00,41.27,41.31,41.24,41.28,26801.0,36.023,36.058,35.9969,36.0318,26801.0
2020-11-23 10:40:00,41.28,41.35,41.28,41.35,15415.0,36.0318,36.0929,36.0318,36.0929,15415.0
2020-11-23 10:50:00,41.35,41.44,41.33,41.42,12033.0,36.0929,36.1714,36.0754,36.154,12033.0
2020-11-23 11:00:00,41.42,41.42,41.19,41.19,27168.0,36.154,36.154,35.9532,35.9532,27168.0
2020-11-23 11:10:00,41.19,41.19,41.11,41.15,36361.0,35.9532,35.9532,35.8834,35.9183,36361.0
2020-11-23 11:20:00,41.15,41.25,41.15,41.21,19671.0,35.9183,36.0056,35.9183,35.9707,19671.0
2020-11-23 11:30:00,41.21,41.22,41.11,41.16,22603.0,35.9707,35.9794,35.8834,35.927,22603.0
2020-11-23 11:40:00,41.15,41.19,41.13,41.18,19115.0,35.9183,35.9532,35.9008,35.9445,19115.0
2020-11-23 11:50:00,41.19,41.31,41.18,41.27,36409.0,35.9532,36.058,35.9445,36.023,36409.0
2020-11-23 12:00:00,41.27,41.27,41.15,41.17,25730.0,36.023,36.023,35.9183,35.9358,25730.0
2020-11-23 12:10:00,41.16,41.25,41.1,41.24,31178.0,35.927,36.0056,35.8747,35.9969,31178.0
2020-11-23 12:20:00,41.24,41.32,41.24,41.24,14775.0,35.9969,36.0667,35.9969,35.9969,14775.0
2020-11-23 12:30:00,41.24,41.4,41.24,41.4,15445.0,35.9969,36.1365,35.9969,36.1365,15445.0
2020-11-23 12:40:00,41.4,41.42,41.38,41.42,11409.0,36.1365,36.154,36.1191,36.154,11409.0
2020-11-23 12:50:00,41.43,41.49,41.43,41.49,10505.0,36.1627,36.2151,36.1627,36.2151,10505.0
2020-11-23 13:00:00,41.49,41.49,41.47,41.49,11117.0,36.2151,36.2151,36.1976,36.2151,11117.0
2020-11-23 13:10:00,41.49,41.51,41.43,41.43,16410.0,36.2151,36.2325,36.1627,36.1627,16410.0
2020-11-23 13:20:00,41.42,41.47,41.42,41.45,19927.0,36.154,36.1976,36.154,36.1802,19927.0
2020-11-23 13:30:00,41.45,41.46,41.42,41.45,12000.0,36.1802,36.1889,36.154,36.1802,12000.0
2020-11-23 13:40:00,41.45,41.45,41.4,41.4,10450.0,36.1802,36.1802,36.1365,36.1365,10450.0
2020-11-23 13:50:00,41.4,41.41,41.37,41.39,9482.0,36.1365,36.1452,36.1103,36.1278,9482.0
2020-11-23 14:00:00,41.38,41.41,41.35,41.35,13200.0,36.1191,36.1452,36.0929,36.0929,13200.0
2020-11-23 14:10:00,41.34,41.38,41.31,41.33,13316.0,36.0841,36.1191,36.058,36.0754,13316.0
2020-11-23 14:20:00,41.34,41.37,41.33,41.37,5455.0,36.0841,36.1103,36.0754,36.1103,5455.0
2020-11-23 14:30:00,41.37,41.42,41.37,41.38,11237.0,36.1103,36.154,36.1103,36.1191,11237.0
2020-11-23 14:40:00,41.39,41.42,41.38,41.38,13684.0,36.1278,36.154,36.1191,36.1191,13684.0
2020-11-23 14:50:00,41.38,41.58,41.38,41.58,31825.0,36.1191,36.2936,36.1191,36.2936,31825.0
2020-11-23 15:00:00,41.58,41.66,41.56,41.65,35442.0,36.2936,36.3635,36.2762,36.3547,35442.0
2020-11-23 15:10:00,41.65,41.7,41.65,41.65,24990.0,36.3547,36.3984,36.3547,36.3547,24990.0
2020-11-23 15:20:00,41.65,41.69,41.65,41.69,28631.0,36.3547,36.3896,36.3547,36.3896,28631.0
2020-11-23 15:30:00,41.69,41.71,41.68,41.69,35133.0,36.3896,36.4071,36.3809,36.3896,35133.0
2020-11-23 15:40:00,41.69,41.76,41.69,41.76,77584.0,36.3896,36.4507,36.3896,36.4507,77584.0
2020-11-23 15:50:00,41.76,41.79,41.59,41.66,138650.0,36.4507,36.4769,36.3024,36.3635,138650.0
2020-11-24 09:30:00,42.13,42.13,41.92,42.02,59902.0,36.7737,36.7737,36.5904,36.6777,59902.0
2020-11-24 09:40:00,42.02,42.15,41.9,42.1,49300.0,36.6777,36.7912,36.5729,36.7475,49300.0
2020-11-24 09:50:00,42.12,42.19,42.04,42.19,50853.0,36.765,36.8261,36.6951,36.8261,50853.0
2020-11-24 10:00:00,42.18,42.21,42.13,42.21,30864.0,36.8173,36.8435,36.7737,36.8435,30864.0
2020-11-24 10:10:00,42.21,42.26,42.16,42.24,37566.0,36.8435,36.8872,36.7999,36.8697,37566.0
2020-11-24 10:20:00,42.22,42.27,42.14,42.15,22122.0,36.8523,36.8959,36.7824,36.7912,22122.0
2020-11-24 10:30:00,42.14,42.14,42.06,42.06,20224.0,36.7824,36.7824,36.7126,36.7126,20224.0
2020-11-24 10:40:00,42.07,42.19,42.07,42.14,31449.0,36.7213,36.8261,36.7213,36.7824,31449.0
2020-11-24 10:50:00,42.15,42.15,42.1,42.15,26627.0,36.7912,36.7912,36.7475,36.7912,26627.0
2020-11-24 11:00:00,42.16,42.23,42.16,42.18,19441.0,36.7999,36.861,36.7999,36.8173,19441.0
2020-11-24 11:10:00,42.19,42.28,42.17,42.26,16123.0,36.8261,36.9046,36.8086,36.8872,16123.0
2020-11-24 11:20:00,42.26,42.33,42.26,42.31,23315.0,36.8872,36.9483,36.8872,36.9308,23315.0
2020-11-24 11:30:00,42.31,42.37,42.28,42.31,24396.0,36.9308,36.9832,36.9046,36.9308,24396.0
2020-11-24 11:40:00,42.31,42.44,42.31,42.43,39431.0,36.9308,37.0443,36.9308,37.0356,39431.0
2020-11-24 11:50:00,42.44,42.51,42.43,42.47,31793.0,37.0443,37.1054,37.0356,37.0705,31793.0
2020-11-24 12:00:00,42.47,42.47,42.39,42.43,15833.0,37.0705,37.0705,37.0006,37.0356,15833.0
2020-11-24 12:10:00,42.44,42.53,42.44,42.51,35015.0,37.0443,37.1228,37.0443,37.1054,35015.0
2020-11-24 12:20:00,42.51,42.58,42.51,42.52,30142.0,37.1054,37.1665,37.1054,37.1141,30142.0
2020-11-24 12:30:00,42.53,42.62,42.52,42.61,30005.0,37.1228,37.2014,37.1141,37.1927,30005.0
2020-11-24 12:40:00,42.6,42.6,42.56,42.6,22277.0,37.1839,37.1839,37.149,37.1839,22277.0
2020-11-24 12:50:00,42.6,42.62,42.57,42.58,19809.0,37.1839,37.2014,37.1578,37.1665,19809.0
2020-11-24 13:00:00,42.58,42.63,42.57,42.63,20439.0,37.1665,37.2101,37.1578,37.2101,20439.0
2020-11-24 13:10:00,42.63,42.64,42.58,42.6,20929.0,37.2101,37.2189,37.1665,37.1839,20929.0
2020-11-24 13:20:00,42.57,42.58,42.51,42.54,20346.0,37.1578,37.1665,37.1054,37.1316,20346.0
2020-11-24 13:30:00,42.56,42.56,42.54,42.54,16600.0,37.149,37.149,37.1316,37.1316,16600.0
2020-11-24 13:40:00,42.56,42.68,42.56,42.6,46695.0,37.149,37.2538,37.149,37.1839,46695.0
2020-11-24 13:50:00,42.61,42.61,42.57,42.58,18127.0,37.1927,37.1927,37.1578,37.1665,18127.0
2020-11-24 14:00:00,42.58,42.67,42.58,42.6,16389.0,37.1665,37.245,37.1665,37.1839,16389.0
2020-11-24 14:10:00,42.61,42.63,42.54,42.6,30051.0,37.1927,37.2101,37.1316,37.1839,30051.0
2020-11-24 14:20:00,42.59,42.67,42.58,42.61,46373.0,37.1752,37.245,37.1665,37.1927,46373.0
2020-11-24 14:30:00,42.59,42.65,42.58,42.65,32576.0,37.1752,37.2276,37.1665,37.2276,32576.0
2020-11-24 14:40:00,42.65,42.68,42.59,42.59,17626.0,37.2276,37.2538,37.1752,37.1752,17626.0
2020-11-24 14:50:00,42.59,42.63,42.58,42.61,22832.0,37.1752,37.2101,37.1665,37.1927,22832.0
2020-11-24 15:00:00,42.62,42.68,42.61,42.68,34489.0,37.2014,37.2538,37.1927,37.2538,34489.0
2020-11-24 15:10:00,42.67,42.71,42.63,42.63,24726.0,37.245,37.28,37.2101,37.2101,24726.0
2020-11-24 15:20:00,42.64,42.67,42.61,42.64,27257.0,37.2189,37.245,37.1927,37.2189,27257.0
2020-11-24 15:30:00,42.63,42.64,42.56,42.58,41921.0,37.2101,37.2189,37.149,37.1665,41921.0
2020-11-24 15:40:00,42.58,42.6,42.54,42.56,32976.0,37.1665,37.1839,37.1316,37.149,32976.0
2020-11-24 15:50:00,42.56,42.68,42.55,42.63,181751.0,37.149,37.2538,37.1403,37.2101,181751.0
2020-11-25 09:30:00,42.76,42.8,42.55,42.6,64334.0,37.3236,37.3585,37.1403,37.1839,64334.0
2020-11-25 09:40:00,42.61,42.66,42.47,42.48,45019.0,37.1927,37.2363,37.0705,37.0792,45019.0
2020-11-25 09:50:00,42.49,42.56,42.43,42.45,37533.0,37.0879,37.149,37.0356,37.053,37533.0
2020-11-25 10:00:00,42.45,42.53,42.39,42.44,27244.0,37.053,37.1228,37.0006,37.0443,27244.0
2020-11-25 10:10:00,42.45,42.61,42.44,42.61,33109.0,37.053,37.1927,37.0443,37.1927,33109.0
2020-11-25 10:20:00,42.61,42.67,42.59,42.67,37438.0,37.1927,37.245,37.1752,37.245,37438.0
2020-11-25 10:30:00,42.67,42.67,42.6,42.6,39981.0,37.245,37.245,37.1839,37.1839,39981.0
2020-11-25 10:40:00,42.6,42.63,42.59,42.62,39063.0,37.1839,37.2101,37.1752,37.2014,39063.0
2020-11-25 10:50:00,42.62,42.72,42.62,42.67,50557.0,37.2014,37.2887,37.2014,37.245,50557.0
2020-11-25 11:00:00,42.67,42.68,42.65,42.66,22056.0,37.245,37.2538,37.2276,37.2363,22056.0
2020-11-25 11:10:00,42.65,42.66,42.57,42.57,25555.0,37.2276,37.2363,37.1578,37.1578,25555.0
2020-11-25 11:20:00,42.59,42.63,42.36,42.38,35169.0,37.1752,37.2101,36.9745,36.9919,35169.0
2020-11-25 11:30:00,42.38,42.44,42.36,42.4,21329.0,36.9919,37.0443,36.9745,37.0094,21329.0
2020-11-25 11:40:00,42.4,42.44,42.35,42.36,26307.0,37.0094,37.0443,36.9657,36.9745,26307.0
2020-11-25 11:50:00,42.37,42.38,42.29,42.31,20717.0,36.9832,36.9919,36.9134,36.9308,20717.0
2020-11-25 12:00:00,42.32,42.37,42.22,42.37,26086.0,36.9395,36.9832,36.8523,36.9832,26086.0
2020-11-25 12:10:00,42.38,42.41,42.37,42.4,33929.0,36.9919,37.0181,36.9832,37.0094,33929.0
2020-11-25 12:20:00,42.4,42.42,42.39,42.41,11140.0,37.0094,37.0268,37.0006,37.0181,11140.0
2020-11-25 12:30:00,42.4,42.43,42.4,42.41,15515.0,37.0094,37.0356,37.0094,37.0181,15515.0
2020-11-25 12:40:00,42.42,42.49,42.42,42.49,9893.0,37.0268,37.0879,37.0268,37.0879,9893.0
2020-11-25 12:50:00,42.49,42.53,42.48,42.5,32391.0,37.0879,37.1228,37.0792,37.0967,32391.0
2020-11-25 13:00:00,42.51,42.51,42.46,42.46,14953.0,37.1054,37.1054,37.0617,37.0617,14953.0
2020-11-25 13:10:00,42.44,42.46,42.4,42.4,16837.0,37.0443,37.0617,37.0094,37.0094,16837.0
2020-11-25 13:20:00,42.41,42.5,42.41,42.5,10431.0,37.0181,37.0967,37.0181,37.0967,10431.0
2020-11-25 13:30:00,42.5,42.52,42.49,42.5,9012.0,37.0967,37.1141,37.0879,37.0967,9012.0
2020-11-25 13:40:00,42.49,42.49,42.46,42.49,12640.0,37.0879,37.0879,37.0617,37.0879,12640.0
2020-11-25 13:50:00,42.48,42.5,42.47,42.47,12000.0,37.0792,37.0967,37.0705,37.0705,12000.0
2020-11-25 14:00:00,42.47,42.51,42.43,42.45,25600.0,37.0705,37.1054,37.0356,37.053,25600.0
2020-11-25 14:10:00,42.44,42.44,42.35,42.38,24999.0,37.0443,37.0443,36.9657,36.9919,24999.0
2020-11-25 14:20:00,42.39,42.39,42.35,42.37,10081.0,37.0006,37.0006,36.9657,36.9832,10081.0
2020-11-25 14:30:00,42.38,42.41,42.35,42.35,12232.0,36.9919,37.0181,36.9657,36.9657,12232.0
2020-11-25 14:40:00,42.36,42.39,42.35,42.38,12112.0,36.9745,37.0006,36.9657,36.9919,12112.0
2020-11-25 14:50:00,42.38,42.38,42.36,42.38,9662.0,36.9919,36.9919,36.9745,36.9919,9662.0
2020-11-25 15:00:00,42.38,42.42,42.35,42.42,22741.0,36.9919,37.0268,36.9657,37.0268,22741.0
2020-11-25 15:10:00,42.42,42.47,42.42,42.44,25446.0,37.0268,37.0705,37.0268,37.0443,25446.0
2020-11-25 15:20:00,42.44,42.48,42.41,42.48,21547.0,37.0443,37.0792,37.0181,37.0792,21547.0
2020-11-25 15:30:00,42.48,42.49,42.41,42.42,22648.0,37.0792,37.0879,37.0181,37.0268,22648.0
2020-11-25 15:40:00,42.42,42.52,42.42,42.51,50934.0,37.0268,37.1141,37.0268,37.1054,50934.0
2020-11-25 15:50:00,42.51,42.55,42.47,42.53,119477.0,37.1054,37.1403,37.0705,37.1228,119477.0
2020-11-27 09:30:00,42.8,42.95,42.76,42.93,43059.0,37.3585,37.4894,37.3236,37.472,43059.0
2020-11-27 09:40:00,42.94,42.96,42.86,42.86,42252.0,37.4807,37.4982,37.4109,37.4109,42252.0
2020-11-27 09:50:00,42.85,42.87,42.74,42.77,36123.0,37.4022,37.4196,37.3061,37.3323,36123.0
2020-11-27 10:00:00,42.78,42.83,42.78,42.81,27265.0,37.3411,37.3847,37.3411,37.3672,27265.0
2020-11-27 10:10:00,42.8,42.8,42.71,42.71,34082.0,37.3585,37.3585,37.28,37.28,34082.0
2020-11-27 10:20:00,42.71,42.83,42.68,42.81,27375.0,37.28,37.3847,37.2538,37.3672,27375.0
2020-11-27 10:30:00,42.79,42.79,42.74,42.76,30959.0,37.3498,37.3498,37.3061,37.3236,30959.0
2020-11-27 10:40:00,42.77,42.83,42.76,42.79,24271.0,37.3323,37.3847,37.3236,37.3498,24271.0
2020-11-27 10:50:00,42.8,42.85,42.79,42.82,24057.0,37.3585,37.4022,37.3498,37.376,24057.0
2020-11-27 11:00:00,42.82,42.9,42.82,42.9,25984.0,37.376,37.4458,37.376,37.4458,25984.0
2020-11-27 11:10:00,42.89,42.89,42.78,42.84,20918.0,37.4371,37.4371,37.3411,37.3934,20918.0
2020-11-27 11:20:00,42.84,42.94,42.84,42.92,38485.0,37.3934,37.4807,37.3934,37.4633,38485.0
2020-11-27 11:30:00,42.92,42.97,42.88,42.97,63639.0,37.4633,37.5069,37.4283,37.5069,63639.0
2020-11-27 11:40:00,42.97,42.97,42.9,42.9,28164.0,37.5069,37.5069,37.4458,37.4458,28164.0
2020-11-27 11:50:00,42.9,42.92,42.83,42.83,24232.0,37.4458,37.4633,37.3847,37.3847,24232.0
2020-11-27 12:00:00,42.83,42.9,42.82,42.88,20318.0,37.3847,37.4458,37.376,37.4283,20318.0
2020-11-27 12:10:00,42.88,42.9,42.85,42.89,18472.0,37.4283,37.4458,37.4022,37.4371,18472.0
2020-11-27 12:20:00,42.89,42.89,42.76,42.77,25351.0,37.4371,37.4371,37.3236,37.3323,25351.0
2020-11-27 12:30:00,42.77,42.79,42.74,42.76,23849.0,37.3323,37.3498,37.3061,37.3236,23849.0
2020-11-27 12:40:00,42.76,42.77,42.72,42.75,18596.0,37.3236,37.3323,37.2887,37.3149,18596.0
2020-11-27 12:50:00,42.75,42.76,42.64,42.68,75702.0,37.3149,37.3236,37.2189,37.2538,75702.0
2020-11-30 09:30:00,42.42,42.67,42.42,42.56,53553.0,37.0268,37.245,37.0268,37.149,53553.0
2020-11-30 09:40:00,42.56,42.67,42.48,42.48,50148.0,37.149,37.245,37.0792,37.0792,50148.0
2020-11-30 09:50:00,42.48,42.65,42.48,42.58,49079.0,37.0792,37.2276,37.0792,37.1665,49079.0
2020-11-30 10:00:00,42.58,42.69,42.49,42.56,53816.0,37.1665,37.2625,37.0879,37.149,53816.0
2020-11-30 10:10:00,42.56,42.73,42.55,42.63,37456.0,37.149,37.2974,37.1403,37.2101,37456.0
2020-11-30 10:20:00,42.63,42.68,42.59,42.61,32114.0,37.2101,37.2538,37.1752,37.1927,32114.0
2020-11-30 10:30:00,42.62,42.62,42.48,42.5,38549.0,37.2014,37.2014,37.0792,37.0967,38549.0
2020-11-30 10:40:00,42.49,42.61,42.49,42.57,63151.0,37.0879,37.1927,37.0879,37.1578,63151.0
2020-11-30 10:50:00,42.59,42.6,42.53,42.53,19058.0,37.1752,37.1839,37.1228,37.1228,19058.0
2020-11-30 11:00:00,42.52,42.59,42.51,42.56,43091.0,37.1141,37.1752,37.1054,37.149,43091.0
2020-11-30 11:10:00,42.56,42.59,42.51,42.51,39469.0,37.149,37.1752,37.1054,37.1054,39469.0
2020-11-30 11:20:00,42.5,42.51,42.42,42.44,26210.0,37.0967,37.1054,37.0268,37.0443,26210.0
2020-11-30 11:30:00,42.44,42.54,42.42,42.52,54206.0,37.0443,37.1316,37.0268,37.1141,54206.0
2020-11-30 11:40:00,42.52,42.58,42.49,42.57,30089.0,37.1141,37.1665,37.0879,37.1578,30089.0
2020-11-30 11:50:00,42.57,42.57,42.48,42.5,32008.0,37.1578,37.1578,37.0792,37.0967,32008.0
2020-11-30 12:00:00,42.49,42.5,42.47,42.5,11634.0,37.0879,37.0967,37.0705,37.0967,11634.0
2020-11-30 12:10:00,42.5,42.56,42.49,42.55,19072.0,37.0967,37.149,37.0879,37.1403,19072.0
2020-11-30 12:20:00,42.54,42.55,42.51,42.52,16963.0,37.1316,37.1403,37.1054,37.1141,16963.0
2020-11-30 12:30:00,42.53,42.56,42.53,42.55,9932.0,37.1228,37.149,37.1228,37.1403,9932.0
2020-11-30 12:40:00,42.56,42.61,42.56,42.61,23543.0,37.149,37.1927,37.149,37.1927,23543.0
2020-11-30 12:50:00,42.61,42.65,42.6,42.64,14857.0,37.1927,37.2276,37.1839,37.2189,14857.0
2020-11-30 13:00:00,42.63,42.67,42.63,42.65,18821.0,37.2101,37.245,37.2101,37.2276,18821.0
2020-11-30 13:10:00,42.65,42.66,42.62,42.63,23322.0,37.2276,37.2363,37.2014,37.2101,23322.0
2020-11-30 13:20:00,42.63,42.68,42.61,42.63,24814.0,37.2101,37.2538,37.1927,37.2101,24814.0
2020-11-30 13:30:00,42.63,42.63,42.58,42.6,12507.0,37.2101,37.2101,37.1665,37.1839,12507.0
2020-11-30 13:40:00,42.6,42.63,42.56,42.63,16650.0,37.1839,37.2101,37.149,37.2101,16650.0
2020-11-30 13:50:00,42.63,42.64,42.6,42.62,18404.0,37.2101,37.2189,37.1839,37.2014,18404.0
2020-11-30 14:00:00,42.62,42.62,42.54,42.56,22345.0,37.2014,37.2014,37.1316,37.149,22345.0
2020-11-30 14:10:00,42.55,42.58,42.55,42.57,15494.0,37.1403,37.1665,37.1403,37.1578,15494.0
2020-11-30 14:20:00,42.57,42.58,42.55,42.56,19559.0,37.1578,37.1665,37.1403,37.149,19559.0
2020-11-30 14:30:00,42.56,42.6,42.56,42.57,12536.0,37.149,37.1839,37.149,37.1578,12536.0
2020-11-30 14:40:00,42.56,42.58,42.54,42.56,11764.0,37.149,37.1665,37.1316,37.149,11764.0
2020-11-30 14:50:00,42.56,42.69,42.54,42.69,48520.0,37.149,37.2625,37.1316,37.2625,48520.0
2020-11-30 15:00:00,42.7,42.72,42.6,42.67,44674.0,37.2712,37.2887,37.1839,37.245,44674.0
2020-11-30 15:10:00,42.67,42.77,42.64,42.77,40824.0,37.245,37.3323,37.2189,37.3323,40824.0
2020-11-30 15:20:00,42.76,42.83,42.74,42.75,38986.0,37.3236,37.3847,37.3061,37.3149,38986.0
2020-11-30 15:30:00,42.75,42.78,42.73,42.77,37508.0,37.3149,37.3411,37.2974,37.3323,37508.0
2020-11-30 15:40:00,42.77,42.79,42.71,42.78,70356.0,37.3323,37.3498,37.28,37.3411,70356.0
2020-11-30 15:50:00,42.79,43.05,42.79,43.03,531112.0,37.3498,37.5767,37.3498,37.5593,531112.0
2020-12-01 09:30:00,43.01,43.35,43.01,43.35,92562.0,37.5418,37.8386,37.5418,37.8386,92562.0
2020-12-01 09:40:00,43.34,43.46,43.34,43.43,42073.0,37.8299,37.9346,37.8299,37.9084,42073.0
2020-12-01 09:50:00,43.43,43.48,43.35,43.45,57216.0,37.9084,37.9521,37.8386,37.9259,57216.0
2020-12-01 10:00:00,43.45,43.75,43.44,43.74,86406.0,37.9259,38.1877,37.9172,38.179,86406.0
2020-12-01 10:10:00,43.73,43.85,43.7,43.84,61909.0,38.1703,38.275,38.1441,38.2663,61909.0
2020-12-01 10:20:00,43.84,44.06,43.83,43.99,143643.0,38.2663,38.4583,38.2576,38.3972,143643.0
2020-12-01 10:30:00,43.99,44.03,43.77,43.81,95577.0,38.3972,38.4321,38.2052,38.2401,95577.0
2020-12-01 10:40:00,43.8,43.85,43.72,43.74,34866.0,38.2314,38.275,38.1616,38.179,34866.0
2020-12-01 10:50:00,43.74,43.8,43.72,43.79,36506.0,38.179,38.2314,38.1616,38.2227,36506.0
2020-12-01 11:00:00,43.78,43.81,43.75,43.8,18989.0,38.2139,38.2401,38.1877,38.2314,18989.0
2020-12-01 11:10:00,43.8,43.83,43.77,43.79,15848.0,38.2314,38.2576,38.2052,38.2227,15848.0
2020-12-01 11:20:00,43.78,43.79,43.67,43.69,39012.0,38.2139,38.2227,38.1179,38.1354,39012.0
2020-12-01 11:30:00,43.69,43.74,43.63,43.69,59055.0,38.1354,38.179,38.083,38.1354,59055.0
2020-12-01 11:40:00,43.7,43.7,43.56,43.57,21105.0,38.1441,38.1441,38.0219,38.0306,21105.0
2020-12-01 11:50:00,43.56,43.56,43.49,43.56,30235.0,38.0219,38.0219,37.9608,38.0219,30235.0
2020-12-01 12:00:00,43.56,43.78,43.55,43.75,51186.0,38.0219,38.2139,38.0132,38.1877,51186.0
2020-12-01 12:10:00,43.75,43.75,43.67,43.72,23153.0,38.1877,38.1877,38.1179,38.1616,23153.0
2020-12-01 12:20:00,43.74,43.74,43.66,43.73,36247.0,38.179,38.179,38.1092,38.1703,36247.0
2020-12-01 12:30:00,43.74,43.78,43.72,43.73,33715.0,38.179,38.2139,38.1616,38.1703,33715.0
2020-12-01 12:40:00,43.73,43.74,43.62,43.7,47543.0,38.1703,38.179,38.0743,38.1441,47543.0
2020-12-01 12:50:00,43.7,43.7,43.62,43.68,24261.0,38.1441,38.1441,38.0743,38.1266,24261.0
2020-12-01 13:00:00,43.67,43.72,43.67,43.72,19299.0,38.1179,38.1616,38.1179,38.1616,19299.0
2020-12-01 13:10:00,43.71,43.71,43.62,43.62,20910.0,38.1528,38.1528,38.0743,38.0743,20910.0
2020-12-01 13:20:00,43.62,43.67,43.58,43.62,29280.0,38.0743,38.1179,38.0394,38.0743,29280.0
2020-12-01 13:30:00,43.62,43.63,43.58,43.6,25509.0,38.0743,38.083,38.0394,38.0568,25509.0
2020-12-01 13:40:00,43.61,43.65,43.6,43.6,15812.0,38.0655,38.1005,38.0568,38.0568,15812.0
2020-12-01 13:50:00,43.6,43.69,43.58,43.68,19444.0,38.0568,38.1354,38.0394,38.1266,19444.0
2020-12-01 14:00:00,43.67,43.69,43.65,43.67,19574.0,38.1179,38.1354,38.1005,38.1179,19574.0
2020-12-01 14:10:00,43.67,43.76,43.65,43.7,17407.0,38.1179,38.1965,38.1005,38.1441,17407.0
2020-12-01 14:20:00,43.7,43.71,43.66,43.68,16721.0,38.1441,38.1528,38.1092,38.1266,16721.0
2020-12-01 14:30:00,43.67,43.7,43.64,43.69,17030.0,38.1179,38.1441,38.0917,38.1354,17030.0
2020-12-01 14:40:00,43.7,43.77,43.7,43.76,23104.0,38.1441,38.2052,38.1441,38.1965,23104.0
2020-12-01 14:50:00,43.76,43.79,43.76,43.78,17382.0,38.1965,38.2227,38.1965,38.2139,17382.0
2020-12-01 15:00:00,43.78,43.78,43.55,43.59,36328.0,38.2139,38.2139,38.0132,38.0481,36328.0
2020-12-01 15:10:00,43.58,43.64,43.58,43.59,33843.0,38.0394,38.0917,38.0394,38.0481,33843.0
2020-12-01 15:20:00,43.59,43.69,43.59,43.67,29483.0,38.0481,38.1354,38.0481,38.1179,29483.0
2020-12-01 15:30:00,43.66,43.66,43.58,43.65,39158.0,38.1092,38.1092,38.0394,38.1005,39158.0
2020-12-01 15:40:00,43.65,43.65,43.58,43.63,64172.0,38.1005,38.1005,38.0394,38.083,64172.0
2020-12-01 15:50:00,43.63,43.65,43.5,43.52,150089.0,38.083,38.1005,37.9695,37.987,150089.0
2020-12-02 09:30:00,43.39,43.72,43.36,43.65,74991.0,37.8735,38.1616,37.8473,38.1005,74991.0
2020-12-02 09:40:00,43.65,43.71,43.55,43.69,59523.0,38.1005,38.1528,38.0132,38.1354,59523.0
2020-12-02 09:50:00,43.67,43.72,43.62,43.67,92373.0,38.1179,38.1616,38.0743,38.1179,92373.0
2020-12-02 10:00:00,43.66,43.68,43.59,43.61,52964.0,38.1092,38.1266,38.0481,38.0655,52964.0
2020-12-02 10:10:00,43.62,43.7,43.56,43.67,50362.0,38.0743,38.1441,38.0219,38.1179,50362.0
2020-12-02 10:20:00,43.66,43.74,43.66,43.74,18185.0,38.1092,38.179,38.1092,38.179,18185.0
2020-12-02 10:30:00,43.76,43.76,43.68,43.69,31516.0,38.1965,38.1965,38.1266,38.1354,31516.0
2020-12-02 10:40:00,43.7,43.76,43.7,43.74,35140.0,38.1441,38.1965,38.1441,38.179,35140.0
2020-12-02 10:50:00,43.74,43.79,43.71,43.76,27580.0,38.179,38.2227,38.1528,38.1965,27580.0
2020-12-02 11:00:00,43.76,43.77,43.74,43.74,38457.0,38.1965,38.2052,38.179,38.179,38457.0
2020-12-02 11:10:00,43.74,43.77,43.67,43.69,27836.0,38.179,38.2052,38.1179,38.1354,27836.0
2020-12-02 11:20:00,43.69,43.73,43.67,43.72,26267.0,38.1354,38.1703,38.1179,38.1616,26267.0
2020-12-02 11:30:00,43.72,43.75,43.71,43.75,29171.0,38.1616,38.1877,38.1528,38.1877,29171.0
2020-12-02 11:40:00,43.75,43.75,43.71,43.73,23436.0,38.1877,38.1877,38.1528,38.1703,23436.0
2020-12-02 11:50:00,43.74,43.76,43.73,43.76,37874.0,38.179,38.1965,38.1703,38.1965,37874.0
2020-12-02 12:00:00,43.75,43.76,43.73,43.74,18896.0,38.1877,38.1965,38.1703,38.179,18896.0
2020-12-02 12:10:00,43.74,43.76,43.74,43.75,20684.0,38.179,38.1965,38.179,38.1877,20684.0
2020-12-02 12:20:00,43.76,43.77,43.75,43.76,10386.0,38.1965,38.2052,38.1877,38.1965,10386.0
2020-12-02 12:30:00,43.76,43.78,43.75,43.78,22035.0,38.1965,38.2139,38.1877,38.2139,22035.0
2020-12-02 12:40:00,43.78,43.81,43.75,43.75,27140.0,38.2139,38.2401,38.1877,38.1877,27140.0
2020-12-02 12:50:00,43.75,43.78,43.74,43.76,34921.0,38.1877,38.2139,38.179,38.1965,34921.0
2020-12-02 13:00:00,43.75,43.75,43.68,43.71,33916.0,38.1877,38.1877,38.1266,38.1528,33916.0
2020-12-02 13:10:00,43.71,43.74,43.71,43.74,20027.0,38.1528,38.179,38.1528,38.179,20027.0
2020-12-02 13:20:00,43.74,43.76,43.74,43.76,8499.0,38.179,38.1965,38.179,38.1965,8499.0
2020-12-02 13:30:00,43.76,43.77,43.74,43.77,11479.0,38.1965,38.2052,38.179,38.2052,11479.0
2020-12-02 13:40:00,43.77,43.77,43.7,43.72,19100.0,38.2052,38.2052,38.1441,38.1616,19100.0
2020-12-02 13:50:00,43.72,43.82,43.72,43.79,18590.0,38.1616,38.2488,38.1616,38.2227,18590.0
2020-12-02 14:00:00,43.78,43.84,43.77,43.77,15739.0,38.2139,38.2663,38.2052,38.2052,15739.0
2020-12-02 14:10:00,43.77,43.83,43.72,43.83,27836.0,38.2052,38.2576,38.1616,38.2576,27836.0
2020-12-02 14:20:00,43.83,43.84,43.79,43.84,23241.0,38.2576,38.2663,38.2227,38.2663,23241.0
2020-12-02 14:30:00,43.84,43.85,43.82,43.84,14484.0,38.2663,38.275,38.2488,38.2663,14484.0
2020-12-02 14:40:00,43.84,43.88,43.82,43.88,33308.0,38.2663,38.3012,38.2488,38.3012,33308.0
2020-12-02 14:50:00,43.89,43.94,43.89,43.92,14765.0,38.3099,38.3536,38.3099,38.3361,14765.0
2020-12-02 15:00:00,43.93,43.94,43.9,43.94,34506.0,38.3449,38.3536,38.3187,38.3536,34506.0
2020-12-02 15:10:00,43.94,43.96,43.92,43.92,39763.0,38.3536,38.371,38.3361,38.3361,39763.0
2020-12-02 15:20:00,43.92,43.92,43.89,43.9,25325.0,38.3361,38.3361,38.3099,38.3187,25325.0
2020-12-02 15:30:00,43.9,43.94,43.89,43.91,35685.0,38.3187,38.3536,38.3099,38.3274,35685.0
2020-12-02 15:40:00,43.91,43.95,43.9,43.94,35780.0,38.3274,38.3623,38.3187,38.3536,35780.0
2020-12-02 15:50:00,43.93,43.95,43.85,43.89,106316.0,38.3449,38.3623,38.275,38.3099,106316.0
2020-12-03 09:30:00,43.78,43.94,43.76,43.87,40556.0,38.2139,38.3536,38.1965,38.2925,40556.0
2020-12-03 09:40:00,43.86,43.93,43.78,43.91,34099.0,38.2838,38.3449,38.2139,38.3274,34099.0
2020-12-03 09:50:00,43.9,43.97,43.9,43.92,19501.0,38.3187,38.3798,38.3187,38.3361,19501.0
2020-12-03 10:00:00,43.92,43.97,43.9,43.95,32924.0,38.3361,38.3798,38.3187,38.3623,32924.0
2020-12-03 10:10:00,43.94,43.95,43.87,43.9,25732.0,38.3536,38.3623,38.2925,38.3187,25732.0
2020-12-03 10:20:00,43.91,43.91,43.85,43.85,19730.0,38.3274,38.3274,38.275,38.275,19730.0
2020-12-03 10:30:00,43.87,43.96,43.87,43.92,47881.0,38.2925,38.371,38.2925,38.3361,47881.0
2020-12-03 10:40:00,43.92,43.97,43.82,43.82,30286.0,38.3361,38.3798,38.2488,38.2488,30286.0
2020-12-03 10:50:00,43.83,43.86,43.81,43.85,28965.0,38.2576,38.2838,38.2401,38.275,28965.0
2020-12-03 11:00:00,43.86,43.88,43.82,43.84,36732.0,38.2838,38.3012,38.2488,38.2663,36732.0
2020-12-03 11:10:00,43.84,43.89,43.83,43.88,33884.0,38.2663,38.3099,38.2576,38.3012,33884.0
2020-12-03 11:20:00,43.88,43.94,43.88,43.9,18104.0,38.3012,38.3536,38.3012,38.3187,18104.0
2020-12-03 11:30:00,43.9,43.96,43.88,43.89,10984.0,38.3187,38.371,38.3012,38.3099,10984.0
2020-12-03 11:40:00,43.9,43.95,43.88,43.91,23019.0,38.3187,38.3623,38.3012,38.3274,23019.0
2020-12-03 11:50:00,43.91,43.91,43.85,43.85,23101.0,38.3274,38.3274,38.275,38.275,23101.0
2020-12-03 12:00:00,43.85,43.92,43.84,43.87,70676.0,38.275,38.3361,38.2663,38.2925,70676.0
2020-12-03 12:10:00,43.88,43.89,43.83,43.87,16269.0,38.3012,38.3099,38.2576,38.2925,16269.0
2020-12-03 12:20:00,43.87,43.87,43.83,43.84,9580.0,38.2925,38.2925,38.2576,38.2663,9580.0
2020-12-03 12:30:00,43.85,43.88,43.84,43.87,28463.0,38.275,38.3012,38.2663,38.2925,28463.0
2020-12-03 12:40:00,43.85,43.86,43.83,43.84,16696.0,38.275,38.2838,38.2576,38.2663,16696.0
2020-12-03 12:50:00,43.84,43.88,43.81,43.88,10254.0,38.2663,38.3012,38.2401,38.3012,10254.0
2020-12-03 13:00:00,43.87,43.87,43.82,43.87,21900.0,38.2925,38.2925,38.2488,38.2925,21900.0
2020-12-03 13:10:00,43.88,43.88,43.6,43.67,239003.0,38.3012,38.3012,38.0568,38.1179,239003.0
2020-12-03 13:20:00,43.69,43.76,43.67,43.74,23386.0,38.1354,38.1965,38.1179,38.179,23386.0
2020-12-03 13:30:00,43.75,43.8,43.74,43.8,25996.0,38.1877,38.2314,38.179,38.2314,25996.0
2020-12-03 13:40:00,43.8,43.87,43.8,43.84,34544.0,38.2314,38.2925,38.2314,38.2663,34544.0
2020-12-03 13:50:00,43.84,43.84,43.78,43.78,13114.0,38.2663,38.2663,38.2139,38.2139,13114.0
2020-12-03 14:00:00,43.78,43.88,43.77,43.88,14196.0,38.2139,38.3012,38.2052,38.3012,14196.0
2020-12-03 14:10:00,43.88,43.93,43.87,43.93,13730.0,38.3012,38.3449,38.2925,38.3449,13730.0
2020-12-03 14:20:00,43.93,43.94,43.9,43.92,12010.0,38.3449,38.3536,38.3187,38.3361,12010.0
2020-12-03 14:30:00,43.92,43.95,43.92,43.93,7466.0,38.3361,38.3623,38.3361,38.3449,7466.0
2020-12-03 14:40:00,43.94,43.97,43.92,43.96,12040.0,38.3536,38.3798,38.3361,38.371,12040.0
2020-12-03 14:50:00,43.97,43.97,43.94,43.97,16999.0,38.3798,38.3798,38.3536,38.3798,16999.0
2020-12-03 15:00:00,43.97,43.98,43.94,43.96,12601.0,38.3798,38.3885,38.3536,38.371,12601.0
2020-12-03 15:10:00,43.97,44.01,43.97,44.0,41509.0,38.3798,38.4147,38.3798,38.406,41509.0
2020-12-03 15:20:00,44.01,44.05,44.01,44.04,14813.0,38.4147,38.4496,38.4147,38.4409,14813.0
2020-12-03 15:30:00,44.04,44.06,43.91,43.92,26286.0,38.4409,38.4583,38.3274,38.3361,26286.0
2020-12-03 15:40:00,43.9,43.98,43.78,43.96,63627.0,38.3187,38.3885,38.2139,38.371,63627.0
2020-12-03 15:50:00,43.96,44.13,43.9,44.12,293789.0,38.371,38.5194,38.3187,38.5107,293789.0
2020-12-04 09:30:00,43.95,44.24,43.95,44.18,27329.0,38.3623,38.6154,38.3623,38.5631,27329.0
2020-12-04 09:40:00,44.19,44.41,44.19,44.41,40908.0,38.5718,38.7638,38.5718,38.7638,40908.0
2020-12-04 09:50:00,44.41,44.44,44.31,44.32,36337.0,38.7638,38.79,38.6765,38.6853,36337.0
2020-12-04 10:00:00,44.31,44.46,44.3,44.46,28819.0,38.6765,38.8075,38.6678,38.8075,28819.0
2020-12-04 10:10:00,44.44,44.48,44.4,44.47,20400.0,38.79,38.8249,38.7551,38.8162,20400.0
2020-12-04 10:20:00,44.47,44.47,44.41,44.44,14567.0,38.8162,38.8162,38.7638,38.79,14567.0
2020-12-04 10:30:00,44.47,44.51,44.45,44.46,32223.0,38.8162,38.8511,38.7987,38.8075,32223.0
2020-12-04 10:40:00,44.45,44.48,44.41,44.47,38891.0,38.7987,38.8249,38.7638,38.8162,38891.0
2020-12-04 10:50:00,44.45,44.48,44.41,44.45,18160.0,38.7987,38.8249,38.7638,38.7987,18160.0
2020-12-04 11:00:00,44.45,44.47,44.41,44.42,18741.0,38.7987,38.8162,38.7638,38.7726,18741.0
2020-12-04 11:10:00,44.43,44.43,44.34,44.34,21805.0,38.7813,38.7813,38.7027,38.7027,21805.0
2020-12-04 11:20:00,44.34,44.38,44.33,44.37,23434.0,38.7027,38.7376,38.694,38.7289,23434.0
2020-12-04 11:30:00,44.37,44.44,44.35,44.43,28028.0,38.7289,38.79,38.7115,38.7813,28028.0
2020-12-04 11:40:00,44.43,44.44,44.38,44.41,9940.0,38.7813,38.79,38.7376,38.7638,9940.0
2020-12-04 11:50:00,44.42,44.44,44.4,44.4,10917.0,38.7726,38.79,38.7551,38.7551,10917.0
2020-12-04 12:00:00,44.4,44.43,44.4,44.41,15774.0,38.7551,38.7813,38.7551,38.7638,15774.0
2020-12-04 12:10:00,44.4,44.42,44.37,44.38,20865.0,38.7551,38.7726,38.7289,38.7376,20865.0
2020-12-04 12:20:00,44.37,44.39,44.36,44.37,20297.0,38.7289,38.7464,38.7202,38.7289,20297.0
2020-12-04 12:30:00,44.38,44.4,44.36,44.38,12017.0,38.7376,38.7551,38.7202,38.7376,12017.0
2020-12-04 12:40:00,44.38,44.39,44.33,44.34,9769.0,38.7376,38.7464,38.694,38.7027,9769.0
2020-12-04 12:50:00,44.35,44.35,44.3,44.35,21747.0,38.7115,38.7115,38.6678,38.7115,21747.0
2020-12-04 13:00:00,44.35,44.37,44.34,44.34,14273.0,38.7115,38.7289,38.7027,38.7027,14273.0
2020-12-04 13:10:00,44.33,44.33,44.31,44.32,12895.0,38.694,38.694,38.6765,38.6853,12895.0
2020-12-04 13:20:00,44.31,44.32,44.27,44.27,11708.0,38.6765,38.6853,38.6416,38.6416,11708.0
2020-12-04 13:30:00,44.28,44.31,44.26,44.31,22737.0,38.6504,38.6765,38.6329,38.6765,22737.0
2020-12-04 13:40:00,44.31,44.35,44.28,44.28,27179.0,38.6765,38.7115,38.6504,38.6504,27179.0
2020-12-04 13:50:00,44.29,44.37,44.29,44.34,27998.0,38.6591,38.7289,38.6591,38.7027,27998.0
2020-12-04 14:00:00,44.34,44.38,44.24,44.24,55983.0,38.7027,38.7376,38.6154,38.6154,55983.0
2020-12-04 14:10:00,44.24,44.26,44.21,44.26,25777.0,38.6154,38.6329,38.5893,38.6329,25777.0
2020-12-04 14:20:00,44.27,44.3,44.26,44.26,28390.0,38.6416,38.6678,38.6329,38.6329,28390.0
2020-12-04 14:30:00,44.26,44.27,44.24,44.26,22713.0,38.6329,38.6416,38.6154,38.6329,22713.0
2020-12-04 14:40:00,44.26,44.36,44.26,44.36,26822.0,38.6329,38.7202,38.6329,38.7202,26822.0
2020-12-04 14:50:00,44.36,44.4,44.35,44.39,33237.0,38.7202,38.7551,38.7115,38.7464,33237.0
2020-12-04 15:00:00,44.39,44.41,44.36,44.39,33700.0,38.7464,38.7638,38.7202,38.7464,33700.0
2020-12-04 15:10:00,44.39,44.4,44.36,44.37,26906.0,38.7464,38.7551,38.7202,38.7289,26906.0
2020-12-04 15:20:00,44.36,44.36,44.29,44.32,35540.0,38.7202,38.7202,38.6591,38.6853,35540.0
2020-12-04 15:30:00,44.33,44.33,44.26,44.27,43601.0,38.694,38.694,38.6329,38.6416,43601.0
2020-12-04 15:40:00,44.27,44.33,44.26,44.29,57639.0,38.6416,38.694,38.6329,38.6591,57639.0
2020-12-04 15:50:00,44.29,44.38,44.27,44.38,129226.0,38.6591,38.7376,38.6416,38.7376,129226.0
2020-12-07 09:30:00,44.27,44.28,44.02,44.03,27755.0,38.6416,38.6504,38.4234,38.4321,27755.0
2020-12-07 09:40:00,44.0,44.06,43.91,44.06,49850.0,38.406,38.4583,38.3274,38.4583,49850.0
2020-12-07 09:50:00,44.07,44.16,44.04,44.16,30985.0,38.4671,38.5456,38.4409,38.5456,30985.0
2020-12-07 10:00:00,44.16,44.18,44.09,44.14,30548.0,38.5456,38.5631,38.4845,38.5282,30548.0
2020-12-07 10:10:00,44.15,44.28,44.15,44.27,17691.0,38.5369,38.6504,38.5369,38.6416,17691.0
2020-12-07 10:20:00,44.28,44.29,44.23,44.25,17251.0,38.6504,38.6591,38.6067,38.6242,17251.0
2020-12-07 10:30:00,44.26,44.29,44.23,44.28,20283.0,38.6329,38.6591,38.6067,38.6504,20283.0
2020-12-07 10:40:00,44.28,44.39,44.28,44.34,19576.0,38.6504,38.7464,38.6504,38.7027,19576.0
2020-12-07 10:50:00,44.3,44.35,44.28,44.33,12956.0,38.6678,38.7115,38.6504,38.694,12956.0
2020-12-07 11:00:00,44.33,44.38,44.31,44.36,15686.0,38.694,38.7376,38.6765,38.7202,15686.0
2020-12-07 11:10:00,44.36,44.41,44.34,44.41,26847.0,38.7202,38.7638,38.7027,38.7638,26847.0
2020-12-07 11:20:00,44.4,44.44,44.34,44.44,24446.0,38.7551,38.79,38.7027,38.79,24446.0
2020-12-07 11:30:00,44.44,44.49,44.4,44.48,17536.0,38.79,38.8337,38.7551,38.8249,17536.0
2020-12-07 11:40:00,44.47,44.47,44.42,44.42,15679.0,38.8162,38.8162,38.7726,38.7726,15679.0
2020-12-07 11:50:00,44.42,44.46,44.38,44.43,23158.0,38.7726,38.8075,38.7376,38.7813,23158.0
2020-12-07 12:00:00,44.43,44.43,44.33,44.34,23275.0,38.7813,38.7813,38.694,38.7027,23275.0
2020-12-07 12:10:00,44.35,44.38,44.29,44.31,17336.0,38.7115,38.7376,38.6591,38.6765,17336.0
2020-12-07 12:20:00,44.32,44.32,44.25,44.28,22781.0,38.6853,38.6853,38.6242,38.6504,22781.0
2020-12-07 12:30:00,44.28,44.29,44.26,44.28,11087.0,38.6504,38.6591,38.6329,38.6504,11087.0
2020-12-07 12:40:00,44.29,44.31,44.27,44.31,16796.0,38.6591,38.6765,38.6416,38.6765,16796.0
2020-12-07 12:50:00,44.31,44.31,44.24,44.24,12661.0,38.6765,38.6765,38.6154,38.6154,12661.0
2020-12-07 13:00:00,44.24,44.24,44.21,44.22,13983.0,38.6154,38.6154,38.5893,38.598,13983.0
2020-12-07 13:10:00,44.22,44.24,44.19,44.22,16293.0,38.598,38.6154,38.5718,38.598,16293.0
2020-12-07 13:20:00,44.22,44.26,44.22,44.24,6695.0,38.598,38.6329,38.598,38.6154,6695.0
2020-12-07 13:30:00,44.24,44.28,44.23,44.26,12681.0,38.6154,38.6504,38.6067,38.6329,12681.0
2020-12-07 13:40:00,44.26,44.26,44.18,44.21,11692.0,38.6329,38.6329,38.5631,38.5893,11692.0
2020-12-07 13:50:00,44.22,44.24,44.2,44.22,14014.0,38.598,38.6154,38.5805,38.598,14014.0
2020-12-07 14:00:00,44.23,44.23,44.17,44.22,9197.0,38.6067,38.6067,38.5543,38.598,9197.0
2020-12-07 14:10:00,44.23,44.23,44.15,44.18,18081.0,38.6067,38.6067,38.5369,38.5631,18081.0
2020-12-07 14:20:00,44.19,44.2,44.17,44.19,11239.0,38.5718,38.5805,38.5543,38.5718,11239.0
2020-12-07 14:30:00,44.19,44.22,44.17,44.22,15668.0,38.5718,38.598,38.5543,38.598,15668.0
2020-12-07 14:40:00,44.22,44.22,44.17,44.22,21912.0,38.598,38.598,38.5543,38.598,21912.0
2020-12-07 14:50:00,44.24,44.24,44.16,44.16,12583.0,38.6154,38.6154,38.5456,38.5456,12583.0
2020-12-07 15:00:00,44.17,44.19,44.15,44.19,13475.0,38.5543,38.5718,38.5369,38.5718,13475.0
2020-12-07 15:10:00,44.2,44.21,44.16,44.2,23813.0,38.5805,38.5893,38.5456,38.5805,23813.0
2020-12-07 15:20:00,44.2,44.26,44.2,44.24,9505.0,38.5805,38.6329,38.5805,38.6154,9505.0
2020-12-07 15:30:00,44.24,44.31,44.24,44.28,18925.0,38.6154,38.6765,38.6154,38.6504,18925.0
2020-12-07 15:40:00,44.29,44.29,44.15,44.16,27517.0,38.6591,38.6591,38.5369,38.5456,27517.0
2020-12-07 15:50:00,44.15,44.36,44.15,44.34,100709.0,38.5369,38.7202,38.5369,38.7027,100709.0
2020-12-08 09:30:00,44.12,44.2,43.93,44.2,51919.0,38.5107,38.5805,38.3449,38.5805,51919.0
2020-12-08 09:40:00,44.2,44.26,44.19,44.22,35406.0,38.5805,38.6329,38.5718,38.598,35406.0
2020-12-08 09:50:00,44.21,44.28,44.18,44.22,24252.0,38.5893,38.6504,38.5631,38.598,24252.0
2020-12-08 10:00:00,44.22,44.22,44.09,44.15,96923.0,38.598,38.598,38.4845,38.5369,96923.0
2020-12-08 10:10:00,44.13,44.18,44.06,44.18,28485.0,38.5194,38.5631,38.4583,38.5631,28485.0
2020-12-08 10:20:00,44.17,44.19,44.1,44.16,30324.0,38.5543,38.5718,38.4932,38.5456,30324.0
2020-12-08 10:30:00,44.17,44.22,44.16,44.17,14751.0,38.5543,38.598,38.5456,38.5543,14751.0
2020-12-08 10:40:00,44.18,44.24,44.16,44.22,15687.0,38.5631,38.6154,38.5456,38.598,15687.0
2020-12-08 10:50:00,44.22,44.27,44.2,44.24,17225.0,38.598,38.6416,38.5805,38.6154,17225.0
2020-12-08 11:00:00,44.25,44.3,44.24,44.24,17331.0,38.6242,38.6678,38.6154,38.6154,17331.0
2020-12-08 11:10:00,44.24,44.25,44.22,44.25,14221.0,38.6154,38.6242,38.598,38.6242,14221.0
2020-12-08 11:20:00,44.26,44.35,44.26,44.3,31812.0,38.6329,38.7115,38.6329,38.6678,31812.0
2020-12-08 11:30:00,44.3,44.34,44.3,44.33,9018.0,38.6678,38.7027,38.6678,38.694,9018.0
2020-12-08 11:40:00,44.33,44.33,44.28,44.28,8294.0,38.694,38.694,38.6504,38.6504,8294.0
2020-12-08 11:50:00,44.28,44.33,44.26,44.3,11939.0,38.6504,38.694,38.6329,38.6678,11939.0
2020-12-08 12:00:00,44.31,44.33,44.26,44.31,8150.0,38.6765,38.694,38.6329,38.6765,8150.0
2020-12-08 12:10:00,44.3,44.35,44.3,44.35,8853.0,38.6678,38.7115,38.6678,38.7115,8853.0
2020-12-08 12:20:00,44.34,44.37,44.32,44.36,11562.0,38.7027,38.7289,38.6853,38.7202,11562.0
2020-12-08 12:30:00,44.36,44.44,44.36,44.41,10361.0,38.7202,38.79,38.7202,38.7638,10361.0
2020-12-08 12:40:00,44.42,44.44,44.39,44.41,8110.0,38.7726,38.79,38.7464,38.7638,8110.0
2020-12-08 12:50:00,44.42,44.48,44.42,44.48,12999.0,38.7726,38.8249,38.7726,38.8249,12999.0
2020-12-08 13:00:00,44.47,44.52,44.45,44.51,16924.0,38.8162,38.8598,38.7987,38.8511,16924.0
2020-12-08 13:10:00,44.5,44.5,44.46,44.47,6547.0,38.8424,38.8424,38.8075,38.8162,6547.0
2020-12-08 13:20:00,44.47,44.48,44.43,44.47,9377.0,38.8162,38.8249,38.7813,38.8162,9377.0
2020-12-08 13:30:00,44.47,44.48,44.43,44.43,10917.0,38.8162,38.8249,38.7813,38.7813,10917.0
2020-12-08 13:40:00,44.43,44.47,44.42,44.47,13660.0,38.7813,38.8162,38.7726,38.8162,13660.0
2020-12-08 13:50:00,44.48,44.49,44.47,44.47,10187.0,38.8249,38.8337,38.8162,38.8162,10187.0
2020-12-08 14:00:00,44.47,44.48,44.39,44.4,20990.0,38.8162,38.8249,38.7464,38.7551,20990.0
2020-12-08 14:10:00,44.39,44.42,44.37,44.42,8143.0,38.7464,38.7726,38.7289,38.7726,8143.0
2020-12-08 14:20:00,44.42,44.45,44.42,44.45,9447.0,38.7726,38.7987,38.7726,38.7987,9447.0
2020-12-08 14:30:00,44.45,44.47,44.44,44.45,6232.0,38.7987,38.8162,38.79,38.7987,6232.0
2020-12-08 14:40:00,44.45,44.46,44.39,44.4,10047.0,38.7987,38.8075,38.7464,38.7551,10047.0
2020-12-08 14:50:00,44.39,44.46,44.38,44.45,10164.0,38.7464,38.8075,38.7376,38.7987,10164.0
2020-12-08 15:00:00,44.45,44.46,44.42,44.43,12064.0,38.7987,38.8075,38.7726,38.7813,12064.0
2020-12-08 15:10:00,44.45,44.47,44.4,44.44,13889.0,38.7987,38.8162,38.7551,38.79,13889.0
2020-12-08 15:20:00,44.43,44.47,44.42,44.46,9621.0,38.7813,38.8162,38.7726,38.8075,9621.0
2020-12-08 15:30:00,44.45,44.47,44.42,44.42,22140.0,38.7987,38.8162,38.7726,38.7726,22140.0
2020-12-08 15:40:00,44.41,44.44,44.38,44.38,35628.0,38.7638,38.79,38.7376,38.7376,35628.0
2020-12-08 15:50:00,44.37,44.4,44.35,44.37,56732.0,38.7289,38.7551,38.7115,38.7289,56732.0
2020-12-09 09:30:00,44.45,44.65,44.36,44.57,37933.0,38.7987,38.9733,38.7202,38.9035,37933.0
2020-12-09 09:40:00,44.58,44.65,44.54,44.56,25372.0,38.9122,38.9733,38.8773,38.8948,25372.0
2020-12-09 09:50:00,44.57,44.64,44.55,44.6,18270.0,38.9035,38.9646,38.886,38.9297,18270.0
2020-12-09 10:00:00,44.57,44.65,44.56,44.62,17772.0,38.9035,38.9733,38.8948,38.9471,17772.0
2020-12-09 10:10:00,44.6,44.65,44.49,44.65,29294.0,38.9297,38.9733,38.8337,38.9733,29294.0
2020-12-09 10:20:00,44.65,44.67,44.59,44.59,18653.0,38.9733,38.9908,38.9209,38.9209,18653.0
2020-12-09 10:30:00,44.59,44.6,44.49,44.49,18590.0,38.9209,38.9297,38.8337,38.8337,18590.0
2020-12-09 10:40:00,44.5,44.55,44.47,44.53,11056.0,38.8424,38.886,38.8162,38.8686,11056.0
2020-12-09 10:50:00,44.52,44.56,44.46,44.49,12524.0,38.8598,38.8948,38.8075,38.8337,12524.0
2020-12-09 11:00:00,44.49,44.49,44.38,44.46,19873.0,38.8337,38.8337,38.7376,38.8075,19873.0
2020-12-09 11:10:00,44.46,44.47,44.4,44.41,15012.0,38.8075,38.8162,38.7551,38.7638,15012.0
2020-12-09 11:20:00,44.4,44.46,44.39,44.46,18589.0,38.7551,38.8075,38.7464,38.8075,18589.0
2020-12-09 11:30:00,44.47,44.47,44.42,44.47,20872.0,38.8162,38.8162,38.7726,38.8162,20872.0
2020-12-09 11:40:00,44.48,44.52,44.47,44.52,20196.0,38.8249,38.8598,38.8162,38.8598,20196.0
2020-12-09 11:50:00,44.53,44.6,44.52,44.6,17325.0,38.8686,38.9297,38.8598,38.9297,17325.0
2020-12-09 12:00:00,44.6,44.64,44.59,44.62,14304.0,38.9297,38.9646,38.9209,38.9471,14304.0
2020-12-09 12:10:00,44.62,44.65,44.6,44.6,12241.0,38.9471,38.9733,38.9297,38.9297,12241.0
2020-12-09 12:20:00,44.58,44.67,44.58,44.67,16420.0,38.9122,38.9908,38.9122,38.9908,16420.0
2020-12-09 12:30:00,44.67,44.68,44.64,44.66,25749.0,38.9908,38.9995,38.9646,38.982,25749.0
2020-12-09 12:40:00,44.66,44.69,44.63,44.63,46138.0,38.982,39.0082,38.9559,38.9559,46138.0
2020-12-09 12:50:00,44.62,44.74,44.59,44.73,31039.0,38.9471,39.0519,38.9209,39.0431,31039.0
2020-12-09 13:00:00,44.72,44.72,44.65,44.66,35119.0,39.0344,39.0344,38.9733,38.982,35119.0
2020-12-09 13:10:00,44.68,44.73,44.66,44.68,49176.0,38.9995,39.0431,38.982,38.9995,49176.0
2020-12-09 13:20:00,44.69,44.69,44.58,44.62,25432.0,39.0082,39.0082,38.9122,38.9471,25432.0
2020-12-09 13:30:00,44.61,44.61,44.54,44.59,26283.0,38.9384,38.9384,38.8773,38.9209,26283.0
2020-12-09 13:40:00,44.6,44.67,44.57,44.65,26891.0,38.9297,38.9908,38.9035,38.9733,26891.0
2020-12-09 13:50:00,44.65,44.68,44.62,44.66,53469.0,38.9733,38.9995,38.9471,38.982,53469.0
2020-12-09 14:00:00,44.67,44.72,44.63,44.63,27318.0,38.9908,39.0344,38.9559,38.9559,27318.0
2020-12-09 14:10:00,44.64,44.72,44.62,44.71,30592.0,38.9646,39.0344,38.9471,39.0257,30592.0
2020-12-09 14:20:00,44.71,44.77,44.67,44.76,26939.0,39.0257,39.0781,38.9908,39.0693,26939.0
2020-12-09 14:30:00,44.77,44.78,44.63,44.66,27502.0,39.0781,39.0868,38.9559,38.982,27502.0
2020-12-09 14:40:00,44.65,44.71,44.59,44.7,40430.0,38.9733,39.0257,38.9209,39.017,40430.0
2020-12-09 14:50:00,44.72,44.75,44.69,44.75,20850.0,39.0344,39.0606,39.0082,39.0606,20850.0
2020-12-09 15:00:00,44.73,44.74,44.65,44.7,19665.0,39.0431,39.0519,38.9733,39.017,19665.0
2020-12-09 15:10:00,44.71,44.75,44.65,44.66,33668.0,39.0257,39.0606,38.9733,38.982,33668.0
2020-12-09 15:20:00,44.67,44.67,44.58,44.61,28305.0,38.9908,38.9908,38.9122,38.9384,28305.0
2020-12-09 15:30:00,44.61,44.71,44.61,44.71,34040.0,38.9384,39.0257,38.9384,39.0257,34040.0
2020-12-09 15:40:00,44.71,44.83,44.7,44.75,53450.0,39.0257,39.1304,39.017,39.0606,53450.0
2020-12-09 15:50:00,44.76,44.77,44.68,44.68,135533.0,39.0693,39.0781,38.9995,38.9995,135533.0
2020-12-10 09:30:00,44.6,44.6,44.12,44.26,70878.0,38.9297,38.9297,38.5107,38.6329,70878.0
2020-12-10 09:40:00,44.26,44.28,44.15,44.24,59350.0,38.6329,38.6504,38.5369,38.6154,59350.0
2020-12-10 09:50:00,44.24,44.53,44.24,44.49,43029.0,38.6154,38.8686,38.6154,38.8337,43029.0
2020-12-10 10:00:00,44.49,44.5,44.4,44.46,39978.0,38.8337,38.8424,38.7551,38.8075,39978.0
2020-12-10 10:10:00,44.46,44.52,44.42,44.49,24650.0,38.8075,38.8598,38.7726,38.8337,24650.0
2020-12-10 10:20:00,44.5,44.52,44.46,44.51,18726.0,38.8424,38.8598,38.8075,38.8511,18726.0
2020-12-10 10:30:00,44.51,44.52,44.44,44.47,33787.0,38.8511,38.8598,38.79,38.8162,33787.0
2020-12-10 10:40:00,44.48,44.55,44.36,44.39,35999.0,38.8249,38.886,38.7202,38.7464,35999.0
2020-12-10 10:50:00,44.4,44.55,44.4,44.53,22114.0,38.7551,38.886,38.7551,38.8686,22114.0
2020-12-10 11:00:00,44.53,44.59,44.51,44.52,21000.0,38.8686,38.9209,38.8511,38.8598,21000.0
2020-12-10 11:10:00,44.52,44.6,44.51,44.55,12235.0,38.8598,38.9297,38.8511,38.886,12235.0
2020-12-10 11:20:00,44.56,44.58,44.53,44.54,18178.0,38.8948,38.9122,38.8686,38.8773,18178.0
2020-12-10 11:30:00,44.54,44.58,44.53,44.57,13422.0,38.8773,38.9122,38.8686,38.9035,13422.0
2020-12-10 11:40:00,44.56,44.59,44.5,44.5,15904.0,38.8948,38.9209,38.8424,38.8424,15904.0
2020-12-10 11:50:00,44.5,44.5,44.42,44.47,17710.0,38.8424,38.8424,38.7726,38.8162,17710.0
2020-12-10 12:00:00,44.47,44.47,44.44,44.46,9906.0,38.8162,38.8162,38.79,38.8075,9906.0
2020-12-10 12:10:00,44.46,44.48,44.44,44.44,8679.0,38.8075,38.8249,38.79,38.79,8679.0
2020-12-10 12:20:00,44.44,44.44,44.39,44.43,15842.0,38.79,38.79,38.7464,38.7813,15842.0
2020-12-10 12:30:00,44.44,44.48,44.41,44.42,8749.0,38.79,38.8249,38.7638,38.7726,8749.0
2020-12-10 12:40:00,44.43,44.44,44.37,44.4,19386.0,38.7813,38.79,38.7289,38.7551,19386.0
2020-12-10 12:50:00,44.38,44.39,44.34,44.37,9091.0,38.7376,38.7464,38.7027,38.7289,9091.0
2020-12-10 13:00:00,44.37,44.41,44.37,44.41,7381.0,38.7289,38.7638,38.7289,38.7638,7381.0
2020-12-10 13:10:00,44.42,44.43,44.4,44.42,5937.0,38.7726,38.7813,38.7551,38.7726,5937.0
2020-12-10 13:20:00,44.41,44.41,44.37,44.4,9775.0,38.7638,38.7638,38.7289,38.7551,9775.0
2020-12-10 13:30:00,44.4,44.4,44.35,44.37,10716.0,38.7551,38.7551,38.7115,38.7289,10716.0
2020-12-10 13:40:00,44.37,44.37,44.29,44.33,12784.0,38.7289,38.7289,38.6591,38.694,12784.0
2020-12-10 13:50:00,44.31,44.33,44.27,44.28,8387.0,38.6765,38.694,38.6416,38.6504,8387.0
2020-12-10 14:00:00,44.29,44.3,44.24,44.26,15594.0,38.6591,38.6678,38.6154,38.6329,15594.0
2020-12-10 14:10:00,44.26,44.26,44.19,44.21,18179.0,38.6329,38.6329,38.5718,38.5893,18179.0
2020-12-10 14:20:00,44.21,44.26,44.18,44.24,10638.0,38.5893,38.6329,38.5631,38.6154,10638.0
2020-12-10 14:30:00,44.23,44.27,44.21,44.27,13883.0,38.6067,38.6416,38.5893,38.6416,13883.0
2020-12-10 14:40:00,44.27,44.31,44.26,44.28,9757.0,38.6416,38.6765,38.6329,38.6504,9757.0
2020-12-10 14:50:00,44.28,44.31,44.25,44.26,11214.0,38.6504,38.6765,38.6242,38.6329,11214.0
2020-12-10 15:00:00,44.26,44.34,44.26,44.32,14454.0,38.6329,38.7027,38.6329,38.6853,14454.0
2020-12-10 15:10:00,44.31,44.38,44.28,44.35,12175.0,38.6765,38.7376,38.6504,38.7115,12175.0
2020-12-10 15:20:00,44.35,44.41,44.35,44.38,17240.0,38.7115,38.7638,38.7115,38.7376,17240.0
2020-12-10 15:30:00,44.39,44.42,44.38,44.42,18773.0,38.7464,38.7726,38.7376,38.7726,18773.0
2020-12-10 15:40:00,44.42,44.47,44.4,44.46,23807.0,38.7726,38.8162,38.7551,38.8075,23807.0
2020-12-10 15:50:00,44.46,44.53,44.32,44.33,102506.0,38.8075,38.8686,38.6853,38.694,102506.0
2020-12-11 09:30:00,43.92,44.12,43.88,43.93,50757.0,38.3361,38.5107,38.3012,38.3449,50757.0
2020-12-11 09:40:00,43.93,44.0,43.88,43.94,45869.0,38.3449,38.406,38.3012,38.3536,45869.0
2020-12-11 09:50:00,43.92,44.09,43.87,44.07,27594.0,38.3361,38.4845,38.2925,38.4671,27594.0
2020-12-11 10:00:00,44.07,44.13,44.03,44.04,17219.0,38.4671,38.5194,38.4321,38.4409,17219.0
2020-12-11 10:10:00,44.05,44.1,44.04,44.08,18351.0,38.4496,38.4932,38.4409,38.4758,18351.0
2020-12-11 10:20:00,44.08,44.11,44.04,44.08,22674.0,38.4758,38.502,38.4409,38.4758,22674.0
2020-12-11 10:30:00,44.08,44.13,44.06,44.11,24472.0,38.4758,38.5194,38.4583,38.502,24472.0
2020-12-11 10:40:00,44.1,44.1,44.01,44.06,23625.0,38.4932,38.4932,38.4147,38.4583,23625.0
2020-12-11 10:50:00,44.05,44.11,44.02,44.03,23982.0,38.4496,38.502,38.4234,38.4321,23982.0
2020-12-11 11:00:00,44.04,44.09,44.02,44.03,15727.0,38.4409,38.4845,38.4234,38.4321,15727.0
2020-12-11 11:10:00,44.02,44.03,43.99,43.99,17314.0,38.4234,38.4321,38.3972,38.3972,17314.0
2020-12-11 11:20:00,43.99,43.99,43.85,43.85,56791.0,38.3972,38.3972,38.275,38.275,56791.0
2020-12-11 11:30:00,43.84,43.93,43.82,43.92,51332.0,38.2663,38.3449,38.2488,38.3361,51332.0
2020-12-11 11:40:00,43.92,43.94,43.85,43.93,22906.0,38.3361,38.3536,38.275,38.3449,22906.0
2020-12-11 11:50:00,43.93,43.96,43.83,43.86,34962.0,38.3449,38.371,38.2576,38.2838,34962.0
2020-12-11 12:00:00,43.86,43.87,43.81,43.81,18382.0,38.2838,38.2925,38.2401,38.2401,18382.0
2020-12-11 12:10:00,43.81,43.81,43.72,43.74,28157.0,38.2401,38.2401,38.1616,38.179,28157.0
2020-12-11 12:20:00,43.74,43.8,43.74,43.8,15761.0,38.179,38.2314,38.179,38.2314,15761.0
2020-12-11 12:30:00,43.8,43.85,43.8,43.85,7069.0,38.2314,38.275,38.2314,38.275,7069.0
2020-12-11 12:40:00,43.86,43.9,43.84,43.9,10331.0,38.2838,38.3187,38.2663,38.3187,10331.0
2020-12-11 12:50:00,43.9,43.9,43.85,43.85,9199.0,38.3187,38.3187,38.275,38.275,9199.0
2020-12-11 13:00:00,43.86,43.9,43.84,43.85,11687.0,38.2838,38.3187,38.2663,38.275,11687.0
2020-12-11 13:10:00,43.85,43.93,43.85,43.9,10510.0,38.275,38.3449,38.275,38.3187,10510.0
2020-12-11 13:20:00,43.9,43.93,43.9,43.92,7485.0,38.3187,38.3449,38.3187,38.3361,7485.0
2020-12-11 13:30:00,43.93,43.98,43.93,43.98,5644.0,38.3449,38.3885,38.3449,38.3885,5644.0
2020-12-11 13:40:00,43.96,43.99,43.94,43.99,7000.0,38.371,38.3972,38.3536,38.3972,7000.0
2020-12-11 13:50:00,43.98,44.06,43.98,44.01,9023.0,38.3885,38.4583,38.3885,38.4147,9023.0
2020-12-11 14:00:00,44.02,44.03,43.99,44.0,10708.0,38.4234,38.4321,38.3972,38.406,10708.0
2020-12-11 14:10:00,44.0,44.03,43.98,44.03,9930.0,38.406,38.4321,38.3885,38.4321,9930.0
2020-12-11 14:20:00,44.02,44.05,44.0,44.02,6353.0,38.4234,38.4496,38.406,38.4234,6353.0
2020-12-11 14:30:00,44.05,44.11,44.03,44.1,12044.0,38.4496,38.502,38.4321,38.4932,12044.0
2020-12-11 14:40:00,44.1,44.14,44.09,44.12,15417.0,38.4932,38.5282,38.4845,38.5107,15417.0
2020-12-11 14:50:00,44.13,44.17,44.11,44.13,14299.0,38.5194,38.5543,38.502,38.5194,14299.0
2020-12-11 15:00:00,44.14,44.18,44.14,44.16,17012.0,38.5282,38.5631,38.5282,38.5456,17012.0
2020-12-11 15:10:00,44.16,44.28,44.16,44.26,17818.0,38.5456,38.6504,38.5456,38.6329,17818.0
2020-12-11 15:20:00,44.26,44.28,44.24,44.24,18020.0,38.6329,38.6504,38.6154,38.6154,18020.0
2020-12-11 15:30:00,44.24,44.29,44.24,44.27,18130.0,38.6154,38.6591,38.6154,38.6416,18130.0
2020-12-11 15:40:00,44.28,44.32,44.19,44.19,57204.0,38.6504,38.6853,38.5718,38.5718,57204.0
2020-12-11 15:50:00,44.19,44.33,44.19,44.33,91351.0,38.5718,38.694,38.5718,38.694,91351.0
2020-12-14 09:30:00,44.37,44.67,44.37,44.67,55802.0,38.7289,38.9908,38.7289,38.9908,55802.0
2020-12-14 09:40:00,44.67,44.84,44.64,44.79,39884.0,38.9908,39.1392,38.9646,39.0955,39884.0
2020-12-14 09:50:00,44.8,44.85,44.71,44.76,28750.0,39.1042,39.1479,39.0257,39.0693,28750.0
2020-12-14 10:00:00,44.76,44.88,44.76,44.86,40129.0,39.0693,39.1741,39.0693,39.1566,40129.0
2020-12-14 10:10:00,44.85,44.86,44.78,44.78,34206.0,39.1479,39.1566,39.0868,39.0868,34206.0
2020-12-14 10:20:00,44.78,44.9,44.75,44.86,25988.0,39.0868,39.1915,39.0606,39.1566,25988.0
2020-12-14 10:30:00,44.87,44.88,44.83,44.85,18346.0,39.1653,39.1741,39.1304,39.1479,18346.0
2020-12-14 10:40:00,44.85,44.87,44.82,44.85,18720.0,39.1479,39.1653,39.1217,39.1479,18720.0
2020-12-14 10:50:00,44.85,44.86,44.8,44.83,43637.0,39.1479,39.1566,39.1042,39.1304,43637.0
2020-12-14 11:00:00,44.82,44.86,44.74,44.77,18807.0,39.1217,39.1566,39.0519,39.0781,18807.0
2020-12-14 11:10:00,44.76,44.83,44.76,44.79,13739.0,39.0693,39.1304,39.0693,39.0955,13739.0
2020-12-14 11:20:00,44.78,44.79,44.66,44.66,28427.0,39.0868,39.0955,38.982,38.982,28427.0
2020-12-14 11:30:00,44.66,44.66,44.54,44.56,21194.0,38.982,38.982,38.8773,38.8948,21194.0
2020-12-14 11:40:00,44.55,44.57,44.52,44.56,15082.0,38.886,38.9035,38.8598,38.8948,15082.0
2020-12-14 11:50:00,44.56,44.56,44.47,44.51,19305.0,38.8948,38.8948,38.8162,38.8511,19305.0
2020-12-14 12:00:00,44.51,44.51,44.37,44.37,24004.0,38.8511,38.8511,38.7289,38.7289,24004.0
2020-12-14 12:10:00,44.37,44.43,44.35,44.38,18721.0,38.7289,38.7813,38.7115,38.7376,18721.0
2020-12-14 12:20:00,44.4,44.48,44.39,44.48,13484.0,38.7551,38.8249,38.7464,38.8249,13484.0
2020-12-14 12:30:00,44.47,44.5,44.45,44.47,24412.0,38.8162,38.8424,38.7987,38.8162,24412.0
2020-12-14 12:40:00,44.46,44.46,44.29,44.34,14808.0,38.8075,38.8075,38.6591,38.7027,14808.0
2020-12-14 12:50:00,44.37,44.39,44.36,44.37,8200.0,38.7289,38.7464,38.7202,38.7289,8200.0
2020-12-14 13:00:00,44.39,44.44,44.38,44.4,12471.0,38.7464,38.79,38.7376,38.7551,12471.0
2020-12-14 13:10:00,44.37,44.45,44.37,44.44,7092.0,38.7289,38.7987,38.7289,38.79,7092.0
2020-12-14 13:20:00,44.46,44.49,44.39,44.39,12787.0,38.8075,38.8337,38.7464,38.7464,12787.0
2020-12-14 13:30:00,44.39,44.45,44.39,44.42,9582.0,38.7464,38.7987,38.7464,38.7726,9582.0
2020-12-14 13:40:00,44.42,44.42,44.33,44.35,32808.0,38.7726,38.7726,38.694,38.7115,32808.0
2020-12-14 13:50:00,44.36,44.44,44.36,44.4,12758.0,38.7202,38.79,38.7202,38.7551,12758.0
2020-12-14 14:00:00,44.42,44.42,44.36,44.37,15349.0,38.7726,38.7726,38.7202,38.7289,15349.0
2020-12-14 14:10:00,44.37,44.37,44.32,44.36,9698.0,38.7289,38.7289,38.6853,38.7202,9698.0
2020-12-14 14:20:00,44.36,44.36,44.3,44.3,10482.0,38.7202,38.7202,38.6678,38.6678,10482.0
2020-12-14 14:30:00,44.31,44.31,44.24,44.28,15982.0,38.6765,38.6765,38.6154,38.6504,15982.0
2020-12-14 14:40:00,44.28,44.35,44.28,44.35,9589.0,38.6504,38.7115,38.6504,38.7115,9589.0
2020-12-14 14:50:00,44.35,44.42,44.34,44.35,18524.0,38.7115,38.7726,38.7027,38.7115,18524.0
2020-12-14 15:00:00,44.36,44.42,44.34,44.39,13770.0,38.7202,38.7726,38.7027,38.7464,13770.0
2020-12-14 15:10:00,44.4,44.44,44.37,44.37,15877.0,38.7551,38.79,38.7289,38.7289,15877.0
2020-12-14 15:20:00,44.37,44.39,44.33,44.34,13543.0,38.7289,38.7464,38.694,38.7027,13543.0
2020-12-14 15:30:00,44.34,44.34,44.22,44.22,32946.0,38.7027,38.7027,38.598,38.598,32946.0
2020-12-14 15:40:00,44.22,44.25,44.19,44.24,38525.0,38.598,38.6242,38.5718,38.6154,38525.0
2020-12-14 15:50:00,44.23,44.36,44.15,44.24,152997.0,38.6067,38.7202,38.5369,38.6154,152997.0
2020-12-15 09:30:00,44.5,44.69,44.5,44.65,40644.0,38.8424,39.0082,38.8424,38.9733,40644.0
2020-12-15 09:40:00,44.67,44.71,44.51,44.6,49846.0,38.9908,39.0257,38.8511,38.9297,49846.0
2020-12-15 09:50:00,44.6,44.6,44.29,44.32,53314.0,38.9297,38.9297,38.6591,38.6853,53314.0
2020-12-15 10:00:00,44.33,44.38,44.26,44.26,32622.0,38.694,38.7376,38.6329,38.6329,32622.0
2020-12-15 10:10:00,44.27,44.37,44.27,44.3,32381.0,38.6416,38.7289,38.6416,38.6678,32381.0
2020-12-15 10:20:00,44.3,44.3,44.21,44.22,13369.0,38.6678,38.6678,38.5893,38.598,13369.0
2020-12-15 10:30:00,44.22,44.24,44.14,44.14,19617.0,38.598,38.6154,38.5282,38.5282,19617.0
2020-12-15 10:40:00,44.14,44.33,44.14,44.33,29176.0,38.5282,38.694,38.5282,38.694,29176.0
2020-12-15 10:50:00,44.34,44.35,44.28,44.3,17665.0,38.7027,38.7115,38.6504,38.6678,17665.0
2020-12-15 11:00:00,44.3,44.34,44.24,44.24,25043.0,38.6678,38.7027,38.6154,38.6154,25043.0
2020-12-15 11:10:00,44.22,44.34,44.22,44.34,31567.0,38.598,38.7027,38.598,38.7027,31567.0
2020-12-15 11:20:00,44.35,44.42,44.35,44.4,35324.0,38.7115,38.7726,38.7115,38.7551,35324.0
2020-12-15 11:30:00,44.38,44.38,44.31,44.36,22398.0,38.7376,38.7376,38.6765,38.7202,22398.0
2020-12-15 11:40:00,44.35,44.44,44.35,44.42,25648.0,38.7115,38.79,38.7115,38.7726,25648.0
2020-12-15 11:50:00,44.42,44.43,44.34,44.43,21623.0,38.7726,38.7813,38.7027,38.7813,21623.0
2020-12-15 12:00:00,44.43,44.46,44.42,44.45,18229.0,38.7813,38.8075,38.7726,38.7987,18229.0
2020-12-15 12:10:00,44.45,44.51,44.45,44.5,16023.0,38.7987,38.8511,38.7987,38.8424,16023.0
2020-12-15 12:20:00,44.51,44.57,44.5,44.53,31147.0,38.8511,38.9035,38.8424,38.8686,31147.0
2020-12-15 12:30:00,44.53,44.56,44.48,44.56,25563.0,38.8686,38.8948,38.8249,38.8948,25563.0
2020-12-15 12:40:00,44.59,44.59,44.51,44.58,16972.0,38.9209,38.9209,38.8511,38.9122,16972.0
2020-12-15 12:50:00,44.58,44.66,44.57,44.66,35044.0,38.9122,38.982,38.9035,38.982,35044.0
2020-12-15 13:00:00,44.65,44.73,44.65,44.73,12506.0,38.9733,39.0431,38.9733,39.0431,12506.0
2020-12-15 13:10:00,44.73,44.77,44.73,44.75,19201.0,39.0431,39.0781,39.0431,39.0606,19201.0
2020-12-15 13:20:00,44.76,44.76,44.73,44.76,15083.0,39.0693,39.0693,39.0431,39.0693,15083.0
2020-12-15 13:30:00,44.76,44.79,44.76,44.79,26796.0,39.0693,39.0955,39.0693,39.0955,26796.0
2020-12-15 13:40:00,44.78,44.79,44.74,44.75,20982.0,39.0868,39.0955,39.0519,39.0606,20982.0
2020-12-15 13:50:00,44.75,44.78,44.74,44.78,22903.0,39.0606,39.0868,39.0519,39.0868,22903.0
2020-12-15 14:00:00,44.78,44.78,44.75,44.76,22659.0,39.0868,39.0868,39.0606,39.0693,22659.0
2020-12-15 14:10:00,44.76,44.79,44.72,44.72,15411.0,39.0693,39.0955,39.0344,39.0344,15411.0
2020-12-15 14:20:00,44.73,44.74,44.7,44.72,8772.0,39.0431,39.0519,39.017,39.0344,8772.0
2020-12-15 14:30:00,44.73,44.76,44.71,44.73,12153.0,39.0431,39.0693,39.0257,39.0431,12153.0
2020-12-15 14:40:00,44.74,44.75,44.71,44.75,10816.0,39.0519,39.0606,39.0257,39.0606,10816.0
2020-12-15 14:50:00,44.74,44.74,44.65,44.65,19198.0,39.0519,39.0519,38.9733,38.9733,19198.0
2020-12-15 15:00:00,44.65,44.77,44.65,44.72,23908.0,38.9733,39.0781,38.9733,39.0344,23908.0
2020-12-15 15:10:00,44.73,44.77,44.72,44.73,19388.0,39.0431,39.0781,39.0344,39.0431,19388.0
2020-12-15 15:20:00,44.71,44.72,44.68,44.72,21746.0,39.0257,39.0344,38.9995,39.0344,21746.0
2020-12-15 15:30:00,44.71,44.71,44.66,44.69,25903.0,39.0257,39.0257,38.982,39.0082,25903.0
2020-12-15 15:40:00,44.69,44.69,44.62,44.68,36157.0,39.0082,39.0082,38.9471,38.9995,36157.0
2020-12-15 15:50:00,44.67,44.74,44.6,44.74,81211.0,38.9908,39.0519,38.9297,39.0519,81211.0
2020-12-16 09:30:00,44.69,44.9,44.69,44.83,28805.0,39.0082,39.1915,39.0082,39.1304,28805.0
2020-12-16 09:40:00,44.82,44.88,44.78,44.81,28952.0,39.1217,39.1741,39.0868,39.113,28952.0
2020-12-16 09:50:00,44.81,44.89,44.73,44.88,36088.0,39.113,39.1828,39.0431,39.1741,36088.0
2020-12-16 10:00:00,44.88,45.06,44.85,45.04,122824.0,39.1741,39.3312,39.1479,39.3137,122824.0
2020-12-16 10:10:00,45.04,45.13,44.99,45.04,37237.0,39.3137,39.3923,39.2701,39.3137,37237.0
2020-12-16 10:20:00,45.04,45.13,44.99,45.01,23960.0,39.3137,39.3923,39.2701,39.2875,23960.0
2020-12-16 10:30:00,45.01,45.06,44.96,44.97,17417.0,39.2875,39.3312,39.2439,39.2526,17417.0
2020-12-16 10:40:00,44.98,45.03,44.98,45.0,16555.0,39.2614,39.305,39.2614,39.2788,16555.0
2020-12-16 10:50:00,45.01,45.01,44.85,44.85,18854.0,39.2875,39.2875,39.1479,39.1479,18854.0
2020-12-16 11:00:00,44.85,44.94,44.85,44.88,23904.0,39.1479,39.2264,39.1479,39.1741,23904.0
2020-12-16 11:10:00,44.87,44.87,44.8,44.85,19905.0,39.1653,39.1653,39.1042,39.1479,19905.0
2020-12-16 11:20:00,44.84,44.84,44.78,44.83,13434.0,39.1392,39.1392,39.0868,39.1304,13434.0
2020-12-16 11:30:00,44.83,44.84,44.78,44.83,17478.0,39.1304,39.1392,39.0868,39.1304,17478.0
2020-12-16 11:40:00,44.83,44.83,44.79,44.82,5265.0,39.1304,39.1304,39.0955,39.1217,5265.0
2020-12-16 11:50:00,44.82,44.87,44.81,44.83,11996.0,39.1217,39.1653,39.113,39.1304,11996.0
2020-12-16 12:00:00,44.83,44.88,44.81,44.82,15969.0,39.1304,39.1741,39.113,39.1217,15969.0
2020-12-16 12:10:00,44.82,44.83,44.81,44.81,12176.0,39.1217,39.1304,39.113,39.113,12176.0
2020-12-16 12:20:00,44.8,44.8,44.74,44.74,9794.0,39.1042,39.1042,39.0519,39.0519,9794.0
2020-12-16 12:30:00,44.73,44.76,44.72,44.76,12447.0,39.0431,39.0693,39.0344,39.0693,12447.0
2020-12-16 12:40:00,44.76,44.81,44.71,44.71,11035.0,39.0693,39.113,39.0257,39.0257,11035.0
2020-12-16 12:50:00,44.68,44.72,44.68,44.72,9817.0,38.9995,39.0344,38.9995,39.0344,9817.0
2020-12-16 13:00:00,44.74,44.74,44.67,44.67,8111.0,39.0519,39.0519,38.9908,38.9908,8111.0
2020-12-16 13:10:00,44.67,44.71,44.67,44.71,6400.0,38.9908,39.0257,38.9908,39.0257,6400.0
2020-12-16 13:20:00,44.7,44.71,44.67,44.69,6497.0,39.017,39.0257,38.9908,39.0082,6497.0
2020-12-16 13:30:00,44.7,44.71,44.69,44.7,2600.0,39.017,39.0257,39.0082,39.017,2600.0
2020-12-16 13:40:00,44.7,44.74,44.61,44.61,35813.0,39.017,39.0519,38.9384,38.9384,35813.0
2020-12-16 13:50:00,44.62,44.64,44.56,44.63,31679.0,38.9471,38.9646,38.8948,38.9559,31679.0
2020-12-16 14:00:00,44.66,44.67,44.57,44.58,19314.0,38.982,38.9908,38.9035,38.9122,19314.0
2020-12-16 14:10:00,44.59,44.59,44.53,44.55,21457.0,38.9209,38.9209,38.8686,38.886,21457.0
2020-12-16 14:20:00,44.55,44.63,44.54,44.62,12211.0,38.886,38.9559,38.8773,38.9471,12211.0
2020-12-16 14:30:00,44.62,44.74,44.62,44.74,18280.0,38.9471,39.0519,38.9471,39.0519,18280.0
2020-12-16 14:40:00,44.74,44.75,44.65,44.7,23935.0,39.0519,39.0606,38.9733,39.017,23935.0
2020-12-16 14:50:00,44.7,44.76,44.69,44.76,21464.0,39.017,39.0693,39.0082,39.0693,21464.0
2020-12-16 15:00:00,44.76,44.81,44.74,44.77,20832.0,39.0693,39.113,39.0519,39.0781,20832.0
2020-12-16 15:10:00,44.78,44.8,44.76,44.79,11027.0,39.0868,39.1042,39.0693,39.0955,11027.0
2020-12-16 15:20:00,44.78,44.82,44.74,44.74,31452.0,39.0868,39.1217,39.0519,39.0519,31452.0
2020-12-16 15:30:00,44.75,44.81,44.71,44.74,37957.0,39.0606,39.113,39.0257,39.0519,37957.0
2020-12-16 15:40:00,44.74,44.78,44.72,44.78,30959.0,39.0519,39.0868,39.0344,39.0868,30959.0
2020-12-16 15:50:00,44.77,44.77,44.67,44.7,126005.0,39.0781,39.0781,38.9908,39.017,126005.0
2020-12-17 09:30:00,44.91,44.91,44.71,44.81,43630.0,39.2003,39.2003,39.0257,39.113,43630.0
2020-12-17 09:40:00,44.8,44.84,44.69,44.71,28634.0,39.1042,39.1392,39.0082,39.0257,28634.0
2020-12-17 09:50:00,44.71,44.75,44.68,44.72,17627.0,39.0257,39.0606,38.9995,39.0344,17627.0
2020-12-17 10:00:00,44.71,44.76,44.7,44.72,19698.0,39.0257,39.0693,39.017,39.0344,19698.0
2020-12-17 10:10:00,44.72,44.79,44.72,44.78,13972.0,39.0344,39.0955,39.0344,39.0868,13972.0
2020-12-17 10:20:00,44.77,44.86,44.76,44.83,12208.0,39.0781,39.1566,39.0693,39.1304,12208.0
2020-12-17 10:30:00,44.83,44.88,44.78,44.78,12056.0,39.1304,39.1741,39.0868,39.0868,12056.0
2020-12-17 10:40:00,44.78,44.78,44.69,44.74,26522.0,39.0868,39.0868,39.0082,39.0519,26522.0
2020-12-17 10:50:00,44.74,44.75,44.7,44.7,18292.0,39.0519,39.0606,39.017,39.017,18292.0
2020-12-17 11:00:00,44.71,44.73,44.7,44.72,11069.0,39.0257,39.0431,39.017,39.0344,11069.0
2020-12-17 11:10:00,44.72,44.74,44.71,44.73,11304.0,39.0344,39.0519,39.0257,39.0431,11304.0
2020-12-17 11:20:00,44.72,44.72,44.7,44.71,6941.0,39.0344,39.0344,39.017,39.0257,6941.0
2020-12-17 11:30:00,44.7,44.7,44.61,44.67,17888.0,39.017,39.017,38.9384,38.9908,17888.0
2020-12-17 11:40:00,44.67,44.7,44.66,44.67,11637.0,38.9908,39.017,38.982,38.9908,11637.0
2020-12-17 11:50:00,44.67,44.71,44.66,44.71,29881.0,38.9908,39.0257,38.982,39.0257,29881.0
2020-12-17 12:00:00,44.7,44.71,44.66,44.7,13953.0,39.017,39.0257,38.982,39.017,13953.0
2020-12-17 12:10:00,44.69,44.71,44.69,44.69,11646.0,39.0082,39.0257,39.0082,39.0082,11646.0
2020-12-17 12:20:00,44.69,44.71,44.69,44.69,15316.0,39.0082,39.0257,39.0082,39.0082,15316.0
2020-12-17 12:30:00,44.69,44.7,44.66,44.66,11700.0,39.0082,39.017,38.982,38.982,11700.0
2020-12-17 12:40:00,44.66,44.71,44.66,44.7,15352.0,38.982,39.0257,38.982,39.017,15352.0
2020-12-17 12:50:00,44.69,44.71,44.68,44.69,16540.0,39.0082,39.0257,38.9995,39.0082,16540.0
2020-12-17 13:00:00,44.7,44.7,44.67,44.68,9066.0,39.017,39.017,38.9908,38.9995,9066.0
2020-12-17 13:10:00,44.67,44.7,44.66,44.69,6497.0,38.9908,39.017,38.982,39.0082,6497.0
2020-12-17 13:20:00,44.7,44.73,44.7,44.72,11846.0,39.017,39.0431,39.017,39.0344,11846.0
2020-12-17 13:30:00,44.72,44.74,44.71,44.73,7350.0,39.0344,39.0519,39.0257,39.0431,7350.0
2020-12-17 13:40:00,44.72,44.77,44.72,44.76,13975.0,39.0344,39.0781,39.0344,39.0693,13975.0
2020-12-17 13:50:00,44.75,44.83,44.75,44.82,13655.0,39.0606,39.1304,39.0606,39.1217,13655.0
2020-12-17 14:00:00,44.81,44.82,44.78,44.81,9858.0,39.113,39.1217,39.0868,39.113,9858.0
2020-12-17 14:10:00,44.81,44.81,44.74,44.77,13866.0,39.113,39.113,39.0519,39.0781,13866.0
2020-12-17 14:20:00,44.78,44.79,44.75,44.75,7463.0,39.0868,39.0955,39.0606,39.0606,7463.0
2020-12-17 14:30:00,44.76,44.81,44.76,44.78,7436.0,39.0693,39.113,39.0693,39.0868,7436.0
2020-12-17 14:40:00,44.79,44.81,44.78,44.81,11087.0,39.0955,39.113,39.0868,39.113,11087.0
2020-12-17 14:50:00,44.8,44.85,44.8,44.84,12037.0,39.1042,39.1479,39.1042,39.1392,12037.0
2020-12-17 15:00:00,44.84,44.9,44.84,44.89,46338.0,39.1392,39.1915,39.1392,39.1828,46338.0
2020-12-17 15:10:00,44.9,44.9,44.83,44.84,26845.0,39.1915,39.1915,39.1304,39.1392,26845.0
2020-12-17 15:20:00,44.85,44.85,44.81,44.83,12877.0,39.1479,39.1479,39.113,39.1304,12877.0
2020-12-17 15:30:00,44.82,44.87,44.78,44.85,21522.0,39.1217,39.1653,39.0868,39.1479,21522.0
2020-12-17 15:40:00,44.84,44.84,44.76,44.76,22641.0,39.1392,39.1392,39.0693,39.0693,22641.0
2020-12-17 15:50:00,44.76,44.85,44.76,44.82,89395.0,39.0693,39.1479,39.0693,39.1217,89395.0
2020-12-18 09:30:00,44.9,45.15,44.81,45.15,37107.0,39.1915,39.4097,39.113,39.4097,37107.0
2020-12-18 09:40:00,45.13,45.18,45.08,45.17,25479.0,39.3923,39.4359,39.3486,39.4272,25479.0
2020-12-18 09:50:00,45.16,45.27,45.13,45.27,41593.0,39.4185,39.5145,39.3923,39.5145,41593.0
2020-12-18 10:00:00,45.28,45.29,45.08,45.26,27325.0,39.5232,39.5319,39.3486,39.5058,27325.0
2020-12-18 10:10:00,45.27,45.32,45.22,45.27,43786.0,39.5145,39.5581,39.4708,39.5145,43786.0
2020-12-18 10:20:00,45.27,45.27,45.02,45.09,56461.0,39.5145,39.5145,39.2963,39.3574,56461.0
2020-12-18 10:30:00,45.12,45.12,45.03,45.08,30855.0,39.3836,39.3836,39.305,39.3486,30855.0
2020-12-18 10:40:00,45.08,45.15,45.08,45.11,25265.0,39.3486,39.4097,39.3486,39.3748,25265.0
2020-12-18 10:50:00,45.11,45.12,45.06,45.1,18193.0,39.3748,39.3836,39.3312,39.3661,18193.0
2020-12-18 11:00:00,45.1,45.13,45.08,45.1,17688.0,39.3661,39.3923,39.3486,39.3661,17688.0
2020-12-18 11:10:00,45.09,45.09,44.92,45.0,23056.0,39.3574,39.3574,39.209,39.2788,23056.0
2020-12-18 11:20:00,45.01,45.05,44.99,45.04,11812.0,39.2875,39.3225,39.2701,39.3137,11812.0
2020-12-18 11:30:00,45.02,45.16,45.02,45.16,15578.0,39.2963,39.4185,39.2963,39.4185,15578.0
2020-12-18 11:40:00,45.16,45.24,45.16,45.24,31186.0,39.4185,39.4883,39.4185,39.4883,31186.0
2020-12-18 11:50:00,45.24,45.29,45.22,45.27,22423.0,39.4883,39.5319,39.4708,39.5145,22423.0
2020-12-18 12:00:00,45.28,45.32,45.25,45.25,20860.0,39.5232,39.5581,39.497,39.497,20860.0
2020-12-18 12:10:00,45.26,45.33,45.24,45.3,22694.0,39.5058,39.5669,39.4883,39.5407,22694.0
2020-12-18 12:20:00,45.29,45.3,45.26,45.28,10484.0,39.5319,39.5407,39.5058,39.5232,10484.0
2020-12-18 12:30:00,45.28,45.36,45.26,45.36,33534.0,39.5232,39.593,39.5058,39.593,33534.0
2020-12-18 12:40:00,45.36,45.38,45.25,45.29,47848.0,39.593,39.6105,39.497,39.5319,47848.0
2020-12-18 12:50:00,45.29,45.29,45.19,45.2,23886.0,39.5319,39.5319,39.4447,39.4534,23886.0
2020-12-18 13:00:00,45.21,45.22,45.19,45.2,11418.0,39.4621,39.4708,39.4447,39.4534,11418.0
2020-12-18 13:10:00,45.2,45.22,45.18,45.18,6909.0,39.4534,39.4708,39.4359,39.4359,6909.0
2020-12-18 13:20:00,45.19,45.19,45.15,45.17,11772.0,39.4447,39.4447,39.4097,39.4272,11772.0
2020-12-18 13:30:00,45.17,45.21,45.15,45.18,17773.0,39.4272,39.4621,39.4097,39.4359,17773.0
2020-12-18 13:40:00,45.18,45.22,45.18,45.2,11498.0,39.4359,39.4708,39.4359,39.4534,11498.0
2020-12-18 13:50:00,45.2,45.23,45.19,45.21,11380.0,39.4534,39.4796,39.4447,39.4621,11380.0
2020-12-18 14:00:00,45.2,45.26,45.16,45.24,23985.0,39.4534,39.5058,39.4185,39.4883,23985.0
2020-12-18 14:10:00,45.24,45.26,45.19,45.24,21699.0,39.4883,39.5058,39.4447,39.4883,21699.0
2020-12-18 14:20:00,45.24,45.29,45.24,45.26,15071.0,39.4883,39.5319,39.4883,39.5058,15071.0
2020-12-18 14:30:00,45.27,45.28,45.25,45.28,6788.0,39.5145,39.5232,39.497,39.5232,6788.0
2020-12-18 14:40:00,45.27,45.28,45.2,45.21,15455.0,39.5145,39.5232,39.4534,39.4621,15455.0
2020-12-18 14:50:00,45.21,45.22,45.09,45.11,22156.0,39.4621,39.4708,39.3574,39.3748,22156.0
2020-12-18 15:00:00,45.12,45.15,45.08,45.15,16314.0,39.3836,39.4097,39.3486,39.4097,16314.0
2020-12-18 15:10:00,45.14,45.24,45.13,45.19,21991.0,39.401,39.4883,39.3923,39.4447,21991.0
2020-12-18 15:20:00,45.2,45.23,45.15,45.22,65251.0,39.4534,39.4796,39.4097,39.4708,65251.0
2020-12-18 15:30:00,45.24,45.26,45.19,45.2,50773.0,39.4883,39.5058,39.4447,39.4534,50773.0
2020-12-18 15:40:00,45.2,45.33,45.19,45.33,79320.0,39.4534,39.5669,39.4447,39.5669,79320.0
2020-12-18 15:50:00,45.33,45.56,45.33,45.45,224660.0,39.5669,39.7676,39.5669,39.6716,224660.0
2020-12-21 09:30:00,44.46,44.79,44.44,44.69,57697.0,38.8075,39.0955,38.79,39.0082,57697.0
2020-12-21 09:40:00,44.69,44.77,44.63,44.73,45717.0,39.0082,39.0781,38.9559,39.0431,45717.0
2020-12-21 09:50:00,44.74,44.8,44.58,44.62,53163.0,39.0519,39.1042,38.9122,38.9471,53163.0
2020-12-21 10:00:00,44.62,44.66,44.24,44.3,83069.0,38.9471,38.982,38.6154,38.6678,83069.0
2020-12-21 10:10:00,44.29,44.38,44.24,44.28,76814.0,38.6591,38.7376,38.6154,38.6504,76814.0
2020-12-21 10:20:00,44.29,44.3,44.14,44.23,46107.0,38.6591,38.6678,38.5282,38.6067,46107.0
2020-12-21 10:30:00,44.22,44.24,44.07,44.14,35927.0,38.598,38.6154,38.4671,38.5282,35927.0
2020-12-21 10:40:00,44.13,44.28,44.08,44.24,54051.0,38.5194,38.6504,38.4758,38.6154,54051.0
2020-12-21 10:50:00,44.25,44.3,44.17,44.24,18004.0,38.6242,38.6678,38.5543,38.6154,18004.0
2020-12-21 11:00:00,44.21,44.32,44.16,44.31,33890.0,38.5893,38.6853,38.5456,38.6765,33890.0
2020-12-21 11:10:00,44.3,44.3,44.2,44.24,35459.0,38.6678,38.6678,38.5805,38.6154,35459.0
2020-12-21 11:20:00,44.23,44.41,44.22,44.4,32183.0,38.6067,38.7638,38.598,38.7551,32183.0
2020-12-21 11:30:00,44.4,44.44,44.3,44.33,29478.0,38.7551,38.79,38.6678,38.694,29478.0
2020-12-21 11:40:00,44.34,44.4,44.34,44.4,15756.0,38.7027,38.7551,38.7027,38.7551,15756.0
2020-12-21 11:50:00,44.41,44.44,44.35,44.38,15577.0,38.7638,38.79,38.7115,38.7376,15577.0
2020-12-21 12:00:00,44.37,44.43,44.37,44.42,20137.0,38.7289,38.7813,38.7289,38.7726,20137.0
2020-12-21 12:10:00,44.42,44.48,44.4,44.42,17712.0,38.7726,38.8249,38.7551,38.7726,17712.0
2020-12-21 12:20:00,44.42,44.59,44.42,44.59,20708.0,38.7726,38.9209,38.7726,38.9209,20708.0
2020-12-21 12:30:00,44.58,44.6,44.54,44.56,10307.0,38.9122,38.9297,38.8773,38.8948,10307.0
2020-12-21 12:40:00,44.55,44.61,44.51,44.6,10008.0,38.886,38.9384,38.8511,38.9297,10008.0
2020-12-21 12:50:00,44.6,44.66,44.6,44.62,17076.0,38.9297,38.982,38.9297,38.9471,17076.0
2020-12-21 13:00:00,44.63,44.69,44.63,44.68,11637.0,38.9559,39.0082,38.9559,38.9995,11637.0
2020-12-21 13:10:00,44.67,44.74,44.67,44.7,14705.0,38.9908,39.0519,38.9908,39.017,14705.0
2020-12-21 13:20:00,44.7,44.7,44.64,44.69,15397.0,39.017,39.017,38.9646,39.0082,15397.0
2020-12-21 13:30:00,44.69,44.72,44.66,44.69,14270.0,39.0082,39.0344,38.982,39.0082,14270.0
2020-12-21 13:40:00,44.71,44.76,44.71,44.76,20898.0,39.0257,39.0693,39.0257,39.0693,20898.0
2020-12-21 13:50:00,44.76,44.84,44.76,44.8,13988.0,39.0693,39.1392,39.0693,39.1042,13988.0
2020-12-21 14:00:00,44.79,44.79,44.72,44.74,10963.0,39.0955,39.0955,39.0344,39.0519,10963.0
2020-12-21 14:10:00,44.76,44.82,44.75,44.82,8655.0,39.0693,39.1217,39.0606,39.1217,8655.0
2020-12-21 14:20:00,44.81,44.89,44.8,44.89,18042.0,39.113,39.1828,39.1042,39.1828,18042.0
2020-12-21 14:30:00,44.89,44.96,44.87,44.88,31598.0,39.1828,39.2439,39.1653,39.1741,31598.0
2020-12-21 14:40:00,44.88,44.9,44.83,44.87,13066.0,39.1741,39.1915,39.1304,39.1653,13066.0
2020-12-21 14:50:00,44.88,44.95,44.83,44.84,16075.0,39.1741,39.2352,39.1304,39.1392,16075.0
2020-12-21 15:00:00,44.85,44.87,44.78,44.79,14652.0,39.1479,39.1653,39.0868,39.0955,14652.0
2020-12-21 15:10:00,44.79,44.87,44.78,44.79,16627.0,39.0955,39.1653,39.0868,39.0955,16627.0
2020-12-21 15:20:00,44.79,44.84,44.78,44.84,12789.0,39.0955,39.1392,39.0868,39.1392,12789.0
2020-12-21 15:30:00,44.84,44.85,44.75,44.84,23625.0,39.1392,39.1479,39.0606,39.1392,23625.0
2020-12-21 15:40:00,44.84,44.85,44.72,44.78,38433.0,39.1392,39.1479,39.0344,39.0868,38433.0
2020-12-21 15:50:00,44.77,44.93,44.72,44.93,82946.0,39.0781,39.2177,39.0344,39.2177,82946.0
2020-12-22 09:30:00,44.51,44.83,44.5,44.77,39146.0,38.8511,39.1304,38.8424,39.0781,39146.0
2020-12-22 09:40:00,44.78,44.85,44.72,44.82,31968.0,39.0868,39.1479,39.0344,39.1217,31968.0
2020-12-22 09:50:00,44.82,44.92,44.75,44.9,40266.0,39.1217,39.209,39.0606,39.1915,40266.0
2020-12-22 10:00:00,44.89,44.96,44.84,44.96,48088.0,39.1828,39.2439,39.1392,39.2439,48088.0
2020-12-22 10:10:00,44.95,44.99,44.88,44.93,50892.0,39.2352,39.2701,39.1741,39.2177,50892.0
2020-12-22 10:20:00,44.93,44.95,44.83,44.94,17946.0,39.2177,39.2352,39.1304,39.2264,17946.0
2020-12-22 10:30:00,44.94,44.96,44.88,44.93,20499.0,39.2264,39.2439,39.1741,39.2177,20499.0
2020-12-22 10:40:00,44.92,44.93,44.86,44.87,16210.0,39.209,39.2177,39.1566,39.1653,16210.0
2020-12-22 10:50:00,44.86,44.92,44.84,44.91,15401.0,39.1566,39.209,39.1392,39.2003,15401.0
2020-12-22 11:00:00,44.92,44.99,44.83,44.99,18772.0,39.209,39.2701,39.1304,39.2701,18772.0
2020-12-22 11:10:00,44.99,45.03,44.94,45.01,34657.0,39.2701,39.305,39.2264,39.2875,34657.0
2020-12-22 11:20:00,45.01,45.07,44.97,45.03,25560.0,39.2875,39.3399,39.2526,39.305,25560.0
2020-12-22 11:30:00,45.03,45.03,44.96,45.01,44809.0,39.305,39.305,39.2439,39.2875,44809.0
2020-12-22 11:40:00,45.01,45.01,44.89,44.89,49039.0,39.2875,39.2875,39.1828,39.1828,49039.0
2020-12-22 11:50:00,44.88,44.98,44.87,44.96,25091.0,39.1741,39.2614,39.1653,39.2439,25091.0
2020-12-22 12:00:00,44.96,44.98,44.9,44.92,16605.0,39.2439,39.2614,39.1915,39.209,16605.0
2020-12-22 12:10:00,44.92,44.96,44.9,44.9,13399.0,39.209,39.2439,39.1915,39.1915,13399.0
2020-12-22 12:20:00,44.9,44.96,44.9,44.94,14732.0,39.1915,39.2439,39.1915,39.2264,14732.0
2020-12-22 12:30:00,44.94,44.94,44.87,44.91,12057.0,39.2264,39.2264,39.1653,39.2003,12057.0
2020-12-22 12:40:00,44.92,44.96,44.9,44.95,11113.0,39.209,39.2439,39.1915,39.2352,11113.0
2020-12-22 12:50:00,44.94,44.96,44.9,44.93,11960.0,39.2264,39.2439,39.1915,39.2177,11960.0
2020-12-22 13:00:00,44.93,44.97,44.9,44.96,14659.0,39.2177,39.2526,39.1915,39.2439,14659.0
2020-12-22 13:10:00,44.96,44.99,44.92,44.94,13138.0,39.2439,39.2701,39.209,39.2264,13138.0
2020-12-22 13:20:00,44.94,44.95,44.93,44.95,13750.0,39.2264,39.2352,39.2177,39.2352,13750.0
2020-12-22 13:30:00,44.95,45.03,44.95,44.99,13592.0,39.2352,39.305,39.2352,39.2701,13592.0
2020-12-22 13:40:00,44.99,44.99,44.93,44.98,8312.0,39.2701,39.2701,39.2177,39.2614,8312.0
2020-12-22 13:50:00,44.97,44.97,44.91,44.92,9439.0,39.2526,39.2526,39.2003,39.209,9439.0
2020-12-22 14:00:00,44.92,44.92,44.85,44.85,11701.0,39.209,39.209,39.1479,39.1479,11701.0
2020-12-22 14:10:00,44.85,44.87,44.83,44.85,15925.0,39.1479,39.1653,39.1304,39.1479,15925.0
2020-12-22 14:20:00,44.85,44.86,44.78,44.8,20342.0,39.1479,39.1566,39.0868,39.1042,20342.0
2020-12-22 14:30:00,44.79,44.79,44.76,44.76,16831.0,39.0955,39.0955,39.0693,39.0693,16831.0
2020-12-22 14:40:00,44.76,44.81,44.74,44.79,16176.0,39.0693,39.113,39.0519,39.0955,16176.0
2020-12-22 14:50:00,44.79,44.8,44.76,44.78,11878.0,39.0955,39.1042,39.0693,39.0868,11878.0
2020-12-22 15:00:00,44.78,44.78,44.72,44.72,17430.0,39.0868,39.0868,39.0344,39.0344,17430.0
2020-12-22 15:10:00,44.72,44.72,44.69,44.7,24959.0,39.0344,39.0344,39.0082,39.017,24959.0
2020-12-22 15:20:00,44.71,44.76,44.71,44.74,17974.0,39.0257,39.0693,39.0257,39.0519,17974.0
2020-12-22 15:30:00,44.75,44.75,44.69,44.69,18689.0,39.0606,39.0606,39.0082,39.0082,18689.0
2020-12-22 15:40:00,44.69,44.7,44.66,44.67,42848.0,39.0082,39.017,38.982,38.9908,42848.0
2020-12-22 15:50:00,44.66,44.73,44.59,44.69,76734.0,38.982,39.0431,38.9209,39.0082,76734.0
2020-12-23 09:30:00,44.64,44.8,44.57,44.73,55023.0,38.9646,39.1042,38.9035,39.0431,55023.0
2020-12-23 09:40:00,44.74,44.74,44.64,44.69,37082.0,39.0519,39.0519,38.9646,39.0082,37082.0
2020-12-23 09:50:00,44.68,44.68,44.57,44.57,29968.0,38.9995,38.9995,38.9035,38.9035,29968.0
2020-12-23 10:00:00,44.57,44.67,44.55,44.57,22236.0,38.9035,38.9908,38.886,38.9035,22236.0
2020-12-23 10:10:00,44.55,44.55,44.41,44.42,18742.0,38.886,38.886,38.7638,38.7726,18742.0
2020-12-23 10:20:00,44.41,44.47,44.4,44.46,13937.0,38.7638,38.8162,38.7551,38.8075,13937.0
2020-12-23 10:30:00,44.46,44.49,44.42,44.47,12176.0,38.8075,38.8337,38.7726,38.8162,12176.0
2020-12-23 10:40:00,44.46,44.47,44.42,44.43,12031.0,38.8075,38.8162,38.7726,38.7813,12031.0
2020-12-23 10:50:00,44.42,44.47,44.4,44.46,16814.0,38.7726,38.8162,38.7551,38.8075,16814.0
2020-12-23 11:00:00,44.45,44.48,44.42,44.46,18505.0,38.7987,38.8249,38.7726,38.8075,18505.0
2020-12-23 11:10:00,44.45,44.49,44.41,44.44,13617.0,38.7987,38.8337,38.7638,38.79,13617.0
2020-12-23 11:20:00,44.44,44.49,44.43,44.43,8624.0,38.79,38.8337,38.7813,38.7813,8624.0
2020-12-23 11:30:00,44.44,44.46,44.4,44.4,15585.0,38.79,38.8075,38.7551,38.7551,15585.0
2020-12-23 11:40:00,44.4,44.42,44.38,44.41,15448.0,38.7551,38.7726,38.7376,38.7638,15448.0
2020-12-23 11:50:00,44.42,44.48,44.42,44.48,10648.0,38.7726,38.8249,38.7726,38.8249,10648.0
2020-12-23 12:00:00,44.49,44.49,44.4,44.4,7108.0,38.8337,38.8337,38.7551,38.7551,7108.0
2020-12-23 12:10:00,44.4,44.49,44.4,44.48,12468.0,38.7551,38.8337,38.7551,38.8249,12468.0
2020-12-23 12:20:00,44.49,44.52,44.47,44.51,9939.0,38.8337,38.8598,38.8162,38.8511,9939.0
2020-12-23 12:30:00,44.52,44.57,44.52,44.56,10950.0,38.8598,38.9035,38.8598,38.8948,10950.0
2020-12-23 12:40:00,44.56,44.58,44.55,44.55,9382.0,38.8948,38.9122,38.886,38.886,9382.0
2020-12-23 12:50:00,44.54,44.6,44.53,44.6,13754.0,38.8773,38.9297,38.8686,38.9297,13754.0
2020-12-23 13:00:00,44.6,44.65,44.6,44.65,11312.0,38.9297,38.9733,38.9297,38.9733,11312.0
2020-12-23 13:10:00,44.65,44.65,44.59,44.61,16613.0,38.9733,38.9733,38.9209,38.9384,16613.0
2020-12-23 13:20:00,44.6,44.6,44.53,44.56,16051.0,38.9297,38.9297,38.8686,38.8948,16051.0
2020-12-23 13:30:00,44.56,44.59,44.56,44.59,9856.0,38.8948,38.9209,38.8948,38.9209,9856.0
2020-12-23 13:40:00,44.59,44.62,44.58,44.61,9219.0,38.9209,38.9471,38.9122,38.9384,9219.0
2020-12-23 13:50:00,44.62,44.62,44.56,44.58,6644.0,38.9471,38.9471,38.8948,38.9122,6644.0
2020-12-23 14:00:00,44.58,44.6,44.57,44.58,7242.0,38.9122,38.9297,38.9035,38.9122,7242.0
2020-12-23 14:10:00,44.57,44.58,44.54,44.54,9471.0,38.9035,38.9122,38.8773,38.8773,9471.0
2020-12-23 14:20:00,44.56,44.56,44.51,44.52,11793.0,38.8948,38.8948,38.8511,38.8598,11793.0
2020-12-23 14:30:00,44.52,44.56,44.52,44.55,13717.0,38.8598,38.8948,38.8598,38.886,13717.0
2020-12-23 14:40:00,44.56,44.59,44.56,44.59,9481.0,38.8948,38.9209,38.8948,38.9209,9481.0
2020-12-23 14:50:00,44.58,44.58,44.53,44.56,8044.0,38.9122,38.9122,38.8686,38.8948,8044.0
2020-12-23 15:00:00,44.55,44.55,44.51,44.51,3931.0,38.886,38.886,38.8511,38.8511,3931.0
2020-12-23 15:10:00,44.51,44.54,44.51,44.54,14387.0,38.8511,38.8773,38.8511,38.8773,14387.0
2020-12-23 15:20:00,44.53,44.53,44.49,44.5,14288.0,38.8686,38.8686,38.8337,38.8424,14288.0
2020-12-23 15:30:00,44.5,44.52,44.47,44.51,35193.0,38.8424,38.8598,38.8162,38.8511,35193.0
2020-12-23 15:40:00,44.51,44.56,44.51,44.52,42726.0,38.8511,38.8948,38.8511,38.8598,42726.0
2020-12-23 15:50:00,44.52,44.52,44.35,44.35,111724.0,38.8598,38.8598,38.7115,38.7115,111724.0
2020-12-24 09:30:00,44.4,44.59,44.39,44.41,34773.0,38.7551,38.9209,38.7464,38.7638,34773.0
2020-12-24 09:40:00,44.38,44.4,44.25,44.27,35737.0,38.7376,38.7551,38.6242,38.6416,35737.0
2020-12-24 09:50:00,44.26,44.37,44.24,44.36,18934.0,38.6329,38.7289,38.6154,38.7202,18934.0
2020-12-24 10:00:00,44.37,44.42,44.35,44.4,17884.0,38.7289,38.7726,38.7115,38.7551,17884.0
2020-12-24 10:10:00,44.4,44.41,44.38,44.41,9542.0,38.7551,38.7638,38.7376,38.7638,9542.0
2020-12-24 10:20:00,44.42,44.43,44.37,44.4,10004.0,38.7726,38.7813,38.7289,38.7551,10004.0
2020-12-24 10:30:00,44.4,44.4,44.31,44.33,15965.0,38.7551,38.7551,38.6765,38.694,15965.0
2020-12-24 10:40:00,44.33,44.34,44.28,44.28,9826.0,38.694,38.7027,38.6504,38.6504,9826.0
2020-12-24 10:50:00,44.28,44.31,44.27,44.29,9631.0,38.6504,38.6765,38.6416,38.6591,9631.0
2020-12-24 11:00:00,44.28,44.3,44.28,44.29,27485.0,38.6504,38.6678,38.6504,38.6591,27485.0
2020-12-24 11:10:00,44.29,44.39,44.29,44.34,19975.0,38.6591,38.7464,38.6591,38.7027,19975.0
2020-12-24 11:20:00,44.35,44.4,44.35,44.35,6877.0,38.7115,38.7551,38.7115,38.7115,6877.0
2020-12-24 11:30:00,44.35,44.39,44.33,44.39,9365.0,38.7115,38.7464,38.694,38.7464,9365.0
2020-12-24 11:40:00,44.39,44.39,44.33,44.34,6569.0,38.7464,38.7464,38.694,38.7027,6569.0
2020-12-24 11:50:00,44.34,44.37,44.33,44.33,7459.0,38.7027,38.7289,38.694,38.694,7459.0
2020-12-24 12:00:00,44.33,44.41,44.32,44.4,10896.0,38.694,38.7638,38.6853,38.7551,10896.0
2020-12-24 12:10:00,44.4,44.43,44.4,44.4,11573.0,38.7551,38.7813,38.7551,38.7551,11573.0
2020-12-24 12:20:00,44.41,44.47,44.4,44.47,8687.0,38.7638,38.8162,38.7551,38.8162,8687.0
2020-12-24 12:30:00,44.47,44.49,44.47,44.49,14509.0,38.8162,38.8337,38.8162,38.8337,14509.0
2020-12-24 12:40:00,44.49,44.54,44.49,44.53,21410.0,38.8337,38.8773,38.8337,38.8686,21410.0
2020-12-24 12:50:00,44.54,44.56,44.51,44.56,43890.0,38.8773,38.8948,38.8511,38.8948,43890.0
2020-12-28 09:30:00,44.93,44.93,44.74,44.76,35250.0,39.2177,39.2177,39.0519,39.0693,35250.0
2020-12-28 09:40:00,44.78,44.9,44.73,44.9,21864.0,39.0868,39.1915,39.0431,39.1915,21864.0
2020-12-28 09:50:00,44.89,44.89,44.83,44.85,18795.0,39.1828,39.1828,39.1304,39.1479,18795.0
2020-12-28 10:00:00,44.86,45.08,44.83,45.05,54825.0,39.1566,39.3486,39.1304,39.3225,54825.0
2020-12-28 10:10:00,45.04,45.32,45.04,45.32,40104.0,39.3137,39.5581,39.3137,39.5581,40104.0
2020-12-28 10:20:00,45.33,45.33,45.24,45.25,40163.0,39.5669,39.5669,39.4883,39.497,40163.0
2020-12-28 10:30:00,45.25,45.27,45.15,45.17,17219.0,39.497,39.5145,39.4097,39.4272,17219.0
2020-12-28 10:40:00,45.19,45.19,45.13,45.19,29188.0,39.4447,39.4447,39.3923,39.4447,29188.0
2020-12-28 10:50:00,45.2,45.23,45.18,45.18,19466.0,39.4534,39.4796,39.4359,39.4359,19466.0
2020-12-28 11:00:00,45.17,45.21,45.06,45.09,75346.0,39.4272,39.4621,39.3312,39.3574,75346.0
2020-12-28 11:10:00,45.09,45.09,45.0,45.08,34040.0,39.3574,39.3574,39.2788,39.3486,34040.0
2020-12-28 11:20:00,45.07,45.07,44.96,44.97,9964.0,39.3399,39.3399,39.2439,39.2526,9964.0
2020-12-28 11:30:00,44.96,44.96,44.89,44.91,17487.0,39.2439,39.2439,39.1828,39.2003,17487.0
2020-12-28 11:40:00,44.91,44.96,44.88,44.96,23047.0,39.2003,39.2439,39.1741,39.2439,23047.0
2020-12-28 11:50:00,44.96,44.97,44.93,44.94,15968.0,39.2439,39.2526,39.2177,39.2264,15968.0
2020-12-28 12:00:00,44.95,44.98,44.93,44.93,12819.0,39.2352,39.2614,39.2177,39.2177,12819.0
2020-12-28 12:10:00,44.95,44.97,44.92,44.92,14830.0,39.2352,39.2526,39.209,39.209,14830.0
2020-12-28 12:20:00,44.91,44.91,44.85,44.88,7018.0,39.2003,39.2003,39.1479,39.1741,7018.0
2020-12-28 12:30:00,44.88,44.9,44.86,44.86,13107.0,39.1741,39.1915,39.1566,39.1566,13107.0
2020-12-28 12:40:00,44.87,44.92,44.87,44.87,8675.0,39.1653,39.209,39.1653,39.1653,8675.0
2020-12-28 12:50:00,44.86,44.88,44.83,44.84,18659.0,39.1566,39.1741,39.1304,39.1392,18659.0
2020-12-28 13:00:00,44.85,44.86,44.82,44.82,9516.0,39.1479,39.1566,39.1217,39.1217,9516.0
2020-12-28 13:10:00,44.81,44.85,44.81,44.83,8291.0,39.113,39.1479,39.113,39.1304,8291.0
2020-12-28 13:20:00,44.82,44.83,44.79,44.81,14893.0,39.1217,39.1304,39.0955,39.113,14893.0
2020-12-28 13:30:00,44.82,44.91,44.82,44.88,23010.0,39.1217,39.2003,39.1217,39.1741,23010.0
2020-12-28 13:40:00,44.87,44.87,44.84,44.85,11925.0,39.1653,39.1653,39.1392,39.1479,11925.0
2020-12-28 13:50:00,44.85,44.9,44.84,44.88,15355.0,39.1479,39.1915,39.1392,39.1741,15355.0
2020-12-28 14:00:00,44.88,44.9,44.88,44.9,8465.0,39.1741,39.1915,39.1741,39.1915,8465.0
2020-12-28 14:10:00,44.89,44.9,44.86,44.87,11238.0,39.1828,39.1915,39.1566,39.1653,11238.0
2020-12-28 14:20:00,44.86,44.86,44.83,44.84,14854.0,39.1566,39.1566,39.1304,39.1392,14854.0
2020-12-28 14:30:00,44.85,44.88,44.83,44.86,14297.0,39.1479,39.1741,39.1304,39.1566,14297.0
2020-12-28 14:40:00,44.87,44.88,44.85,44.88,13756.0,39.1653,39.1741,39.1479,39.1741,13756.0
2020-12-28 14:50:00,44.88,44.88,44.83,44.85,9666.0,39.1741,39.1741,39.1304,39.1479,9666.0
2020-12-28 15:00:00,44.84,44.87,44.84,44.84,15603.0,39.1392,39.1653,39.1392,39.1392,15603.0
2020-12-28 15:10:00,44.84,44.88,44.84,44.85,19069.0,39.1392,39.1741,39.1392,39.1479,19069.0
2020-12-28 15:20:00,44.84,44.87,44.84,44.85,17882.0,39.1392,39.1653,39.1392,39.1479,17882.0
2020-12-28 15:30:00,44.85,44.87,44.83,44.85,15747.0,39.1479,39.1653,39.1304,39.1479,15747.0
2020-12-28 15:40:00,44.85,44.94,44.85,44.92,29900.0,39.1479,39.2264,39.1479,39.209,29900.0
2020-12-28 15:50:00,44.93,44.93,44.88,44.91,63448.0,39.2177,39.2177,39.1741,39.2003,63448.0
2020-12-29 09:30:00,44.92,45.24,44.9,45.19,27690.0,39.209,39.4883,39.1915,39.4447,27690.0
2020-12-29 09:40:00,45.16,45.19,45.02,45.19,39242.0,39.4185,39.4447,39.2963,39.4447,39242.0
2020-12-29 09:50:00,45.19,45.2,45.03,45.05,46743.0,39.4447,39.4534,39.305,39.3225,46743.0
2020-12-29 10:00:00,45.04,45.15,45.01,45.02,43160.0,39.3137,39.4097,39.2875,39.2963,43160.0
2020-12-29 10:10:00,45.01,45.02,44.94,44.94,40015.0,39.2875,39.2963,39.2264,39.2264,40015.0
2020-12-29 10:20:00,44.95,44.96,44.83,44.84,26972.0,39.2352,39.2439,39.1304,39.1392,26972.0
2020-12-29 10:30:00,44.83,44.83,44.72,44.76,37384.0,39.1304,39.1304,39.0344,39.0693,37384.0
2020-12-29 10:40:00,44.77,44.79,44.71,44.77,22885.0,39.0781,39.0955,39.0257,39.0781,22885.0
2020-12-29 10:50:00,44.77,44.83,44.75,44.8,15461.0,39.0781,39.1304,39.0606,39.1042,15461.0
2020-12-29 11:00:00,44.78,44.78,44.71,44.75,14839.0,39.0868,39.0868,39.0257,39.0606,14839.0
2020-12-29 11:10:00,44.74,44.83,44.72,44.82,11150.0,39.0519,39.1304,39.0344,39.1217,11150.0
2020-12-29 11:20:00,44.83,44.85,44.79,44.83,16439.0,39.1304,39.1479,39.0955,39.1304,16439.0
2020-12-29 11:30:00,44.84,44.88,44.81,44.85,19421.0,39.1392,39.1741,39.113,39.1479,19421.0
2020-12-29 11:40:00,44.84,44.85,44.8,44.81,13725.0,39.1392,39.1479,39.1042,39.113,13725.0
2020-12-29 11:50:00,44.82,44.83,44.76,44.78,19980.0,39.1217,39.1304,39.0693,39.0868,19980.0
2020-12-29 12:00:00,44.78,44.81,44.78,44.8,14138.0,39.0868,39.113,39.0868,39.1042,14138.0
2020-12-29 12:10:00,44.79,44.79,44.72,44.75,24145.0,39.0955,39.0955,39.0344,39.0606,24145.0
2020-12-29 12:20:00,44.74,44.76,44.65,44.74,26467.0,39.0519,39.0693,38.9733,39.0519,26467.0
2020-12-29 12:30:00,44.75,44.75,44.65,44.65,30888.0,39.0606,39.0606,38.9733,38.9733,30888.0
2020-12-29 12:40:00,44.66,44.7,44.63,44.65,24947.0,38.982,39.017,38.9559,38.9733,24947.0
2020-12-29 12:50:00,44.65,44.69,44.61,44.69,40878.0,38.9733,39.0082,38.9384,39.0082,40878.0
2020-12-29 13:00:00,44.69,44.69,44.62,44.65,17864.0,39.0082,39.0082,38.9471,38.9733,17864.0
2020-12-29 13:10:00,44.64,44.65,44.6,44.64,21775.0,38.9646,38.9733,38.9297,38.9646,21775.0
2020-12-29 13:20:00,44.64,44.68,44.63,44.66,21202.0,38.9646,38.9995,38.9559,38.982,21202.0
2020-12-29 13:30:00,44.65,44.67,44.63,44.65,18973.0,38.9733,38.9908,38.9559,38.9733,18973.0
2020-12-29 13:40:00,44.65,44.65,44.62,44.65,19704.0,38.9733,38.9733,38.9471,38.9733,19704.0
2020-12-29 13:50:00,44.66,44.67,44.64,44.65,23290.0,38.982,38.9908,38.9646,38.9733,23290.0
2020-12-29 14:00:00,44.64,44.65,44.6,44.6,30352.0,38.9646,38.9733,38.9297,38.9297,30352.0
2020-12-29 14:10:00,44.6,44.6,44.54,44.58,21822.0,38.9297,38.9297,38.8773,38.9122,21822.0
2020-12-29 14:20:00,44.58,44.6,44.55,44.55,20426.0,38.9122,38.9297,38.886,38.886,20426.0
2020-12-29 14:30:00,44.56,44.58,44.53,44.56,22432.0,38.8948,38.9122,38.8686,38.8948,22432.0
2020-12-29 14:40:00,44.56,44.58,44.55,44.57,24914.0,38.8948,38.9122,38.886,38.9035,24914.0
2020-12-29 14:50:00,44.58,44.63,44.58,44.62,15057.0,38.9122,38.9559,38.9122,38.9471,15057.0
2020-12-29 15:00:00,44.62,44.64,44.58,44.6,17720.0,38.9471,38.9646,38.9122,38.9297,17720.0
2020-12-29 15:10:00,44.6,44.69,44.6,44.69,22138.0,38.9297,39.0082,38.9297,39.0082,22138.0
2020-12-29 15:20:00,44.69,44.71,44.67,44.69,26379.0,39.0082,39.0257,38.9908,39.0082,26379.0
2020-12-29 15:30:00,44.69,44.69,44.63,44.69,32565.0,39.0082,39.0082,38.9559,39.0082,32565.0
2020-12-29 15:40:00,44.69,44.72,44.67,44.69,35730.0,39.0082,39.0344,38.9908,39.0082,35730.0
2020-12-29 15:50:00,44.68,44.69,44.63,44.64,69691.0,38.9995,39.0082,38.9559,38.9646,69691.0
2020-12-30 09:30:00,44.73,45.04,44.73,45.01,50694.0,39.0431,39.3137,39.0431,39.2875,50694.0
2020-12-30 09:40:00,45.01,45.06,44.9,44.9,32294.0,39.2875,39.3312,39.1915,39.1915,32294.0
2020-12-30 09:50:00,44.91,44.91,44.73,44.76,26389.0,39.2003,39.2003,39.0431,39.0693,26389.0
2020-12-30 10:00:00,44.76,44.78,44.61,44.61,35069.0,39.0693,39.0868,38.9384,38.9384,35069.0
2020-12-30 10:10:00,44.62,44.62,44.58,44.6,10685.0,38.9471,38.9471,38.9122,38.9297,10685.0
2020-12-30 10:20:00,44.61,44.67,44.61,44.64,9818.0,38.9384,38.9908,38.9384,38.9646,9818.0
2020-12-30 10:30:00,44.63,44.71,44.63,44.69,9546.0,38.9559,39.0257,38.9559,39.0082,9546.0
2020-12-30 10:40:00,44.69,44.77,44.69,44.75,11816.0,39.0082,39.0781,39.0082,39.0606,11816.0
2020-12-30 10:50:00,44.75,44.75,44.67,44.73,26368.0,39.0606,39.0606,38.9908,39.0431,26368.0
2020-12-30 11:00:00,44.73,44.75,44.66,44.72,18223.0,39.0431,39.0606,38.982,39.0344,18223.0
2020-12-30 11:10:00,44.73,44.77,44.73,44.77,13065.0,39.0431,39.0781,39.0431,39.0781,13065.0
2020-12-30 11:20:00,44.76,44.81,44.76,44.77,12839.0,39.0693,39.113,39.0693,39.0781,12839.0
2020-12-30 11:30:00,44.77,44.83,44.77,44.79,21811.0,39.0781,39.1304,39.0781,39.0955,21811.0
2020-12-30 11:40:00,44.79,44.8,44.72,44.78,14406.0,39.0955,39.1042,39.0344,39.0868,14406.0
2020-12-30 11:50:00,44.79,44.81,44.78,44.79,12871.0,39.0955,39.113,39.0868,39.0955,12871.0
2020-12-30 12:00:00,44.79,44.79,44.73,44.73,9652.0,39.0955,39.0955,39.0431,39.0431,9652.0
2020-12-30 12:10:00,44.73,44.76,44.68,44.69,8073.0,39.0431,39.0693,38.9995,39.0082,8073.0
2020-12-30 12:20:00,44.69,44.71,44.67,44.7,7024.0,39.0082,39.0257,38.9908,39.017,7024.0
2020-12-30 12:30:00,44.69,44.7,44.64,44.64,9057.0,39.0082,39.017,38.9646,38.9646,9057.0
2020-12-30 12:40:00,44.64,44.67,44.62,44.67,11496.0,38.9646,38.9908,38.9471,38.9908,11496.0
2020-12-30 12:50:00,44.67,44.7,44.66,44.7,5047.0,38.9908,39.017,38.982,39.017,5047.0
2020-12-30 13:00:00,44.71,44.72,44.66,44.69,12341.0,39.0257,39.0344,38.982,39.0082,12341.0
2020-12-30 13:10:00,44.68,44.68,44.62,44.63,16011.0,38.9995,38.9995,38.9471,38.9559,16011.0
2020-12-30 13:20:00,44.63,44.63,44.56,44.57,18427.0,38.9559,38.9559,38.8948,38.9035,18427.0
2020-12-30 13:30:00,44.56,44.58,44.53,44.53,10203.0,38.8948,38.9122,38.8686,38.8686,10203.0
2020-12-30 13:40:00,44.53,44.59,44.52,44.56,14465.0,38.8686,38.9209,38.8598,38.8948,14465.0
2020-12-30 13:50:00,44.56,44.56,44.53,44.54,5983.0,38.8948,38.8948,38.8686,38.8773,5983.0
2020-12-30 14:00:00,44.55,44.56,44.51,44.52,8202.0,38.886,38.8948,38.8511,38.8598,8202.0
2020-12-30 14:10:00,44.51,44.53,44.48,44.48,22730.0,38.8511,38.8686,38.8249,38.8249,22730.0
2020-12-30 14:20:00,44.47,44.5,44.47,44.47,14106.0,38.8162,38.8424,38.8162,38.8162,14106.0
2020-12-30 14:30:00,44.47,44.47,44.45,44.46,11492.0,38.8162,38.8162,38.7987,38.8075,11492.0
2020-12-30 14:40:00,44.46,44.52,44.46,44.49,11543.0,38.8075,38.8598,38.8075,38.8337,11543.0
2020-12-30 14:50:00,44.49,44.51,44.46,44.49,10252.0,38.8337,38.8511,38.8075,38.8337,10252.0
2020-12-30 15:00:00,44.5,44.51,44.47,44.5,12203.0,38.8424,38.8511,38.8162,38.8424,12203.0
2020-12-30 15:10:00,44.5,44.52,44.47,44.47,14750.0,38.8424,38.8598,38.8162,38.8162,14750.0
2020-12-30 15:20:00,44.47,44.52,44.47,44.51,12250.0,38.8162,38.8598,38.8162,38.8511,12250.0
2020-12-30 15:30:00,44.51,44.58,44.51,44.56,24095.0,38.8511,38.9122,38.8511,38.8948,24095.0
2020-12-30 15:40:00,44.56,44.58,44.49,44.51,18369.0,38.8948,38.9122,38.8337,38.8511,18369.0
2020-12-30 15:50:00,44.51,44.59,44.44,44.48,162899.0,38.8511,38.9209,38.79,38.8249,162899.0
2020-12-31 09:30:00,44.36,44.43,44.31,44.34,34680.0,38.7202,38.7813,38.6765,38.7027,34680.0
2020-12-31 09:40:00,44.34,44.4,44.28,44.37,27714.0,38.7027,38.7551,38.6504,38.7289,27714.0
2020-12-31 09:50:00,44.38,44.38,44.21,44.25,23790.0,38.7376,38.7376,38.5893,38.6242,23790.0
2020-12-31 10:00:00,44.26,44.3,44.24,44.25,25750.0,38.6329,38.6678,38.6154,38.6242,25750.0
2020-12-31 10:10:00,44.24,44.31,44.24,44.25,18364.0,38.6154,38.6765,38.6154,38.6242,18364.0
2020-12-31 10:20:00,44.26,44.33,44.26,44.29,22295.0,38.6329,38.694,38.6329,38.6591,22295.0
2020-12-31 10:30:00,44.29,44.33,44.25,44.27,20198.0,38.6591,38.694,38.6242,38.6416,20198.0
2020-12-31 10:40:00,44.28,44.29,44.24,44.24,8435.0,38.6504,38.6591,38.6154,38.6154,8435.0
2020-12-31 10:50:00,44.24,44.25,44.2,44.24,15516.0,38.6154,38.6242,38.5805,38.6154,15516.0
2020-12-31 11:00:00,44.25,44.28,44.2,44.21,16315.0,38.6242,38.6504,38.5805,38.5893,16315.0
2020-12-31 11:10:00,44.21,44.25,44.2,44.23,8914.0,38.5893,38.6242,38.5805,38.6067,8914.0
2020-12-31 11:20:00,44.23,44.24,44.16,44.17,17879.0,38.6067,38.6154,38.5456,38.5543,17879.0
2020-12-31 11:30:00,44.17,44.21,44.17,44.19,22466.0,38.5543,38.5893,38.5543,38.5718,22466.0
2020-12-31 11:40:00,44.19,44.23,44.19,44.21,12636.0,38.5718,38.6067,38.5718,38.5893,12636.0
2020-12-31 11:50:00,44.21,44.25,44.21,44.24,15365.0,38.5893,38.6242,38.5893,38.6154,15365.0
2020-12-31 12:00:00,44.24,44.25,44.22,44.23,14928.0,38.6154,38.6242,38.598,38.6067,14928.0
2020-12-31 12:10:00,44.23,44.26,44.21,44.26,5859.0,38.6067,38.6329,38.5893,38.6329,5859.0
2020-12-31 12:20:00,44.26,44.29,44.25,44.29,18260.0,38.6329,38.6591,38.6242,38.6591,18260.0
2020-12-31 12:30:00,44.3,44.32,44.3,44.3,9732.0,38.6678,38.6853,38.6678,38.6678,9732.0
2020-12-31 12:40:00,44.29,44.33,44.28,44.28,15158.0,38.6591,38.694,38.6504,38.6504,15158.0
2020-12-31 12:50:00,44.28,44.29,44.24,44.28,14520.0,38.6504,38.6591,38.6154,38.6504,14520.0
2020-12-31 13:00:00,44.28,44.29,44.26,44.29,9782.0,38.6504,38.6591,38.6329,38.6591,9782.0
2020-12-31 13:10:00,44.29,44.3,44.28,44.3,6400.0,38.6591,38.6678,38.6504,38.6678,6400.0
2020-12-31 13:20:00,44.3,44.31,44.28,44.28,12629.0,38.6678,38.6765,38.6504,38.6504,12629.0
2020-12-31 13:30:00,44.28,44.28,44.24,44.24,9972.0,38.6504,38.6504,38.6154,38.6154,9972.0
2020-12-31 13:40:00,44.25,44.29,44.25,44.28,14946.0,38.6242,38.6591,38.6242,38.6504,14946.0
2020-12-31 13:50:00,44.28,44.28,44.27,44.28,9197.0,38.6504,38.6504,38.6416,38.6504,9197.0
2020-12-31 14:00:00,44.29,44.35,44.29,44.35,13879.0,38.6591,38.7115,38.6591,38.7115,13879.0
2020-12-31 14:10:00,44.35,44.44,44.34,44.43,17552.0,38.7115,38.79,38.7027,38.7813,17552.0
2020-12-31 14:20:00,44.43,44.46,44.37,44.4,27262.0,38.7813,38.8075,38.7289,38.7551,27262.0
2020-12-31 14:30:00,44.42,44.47,44.42,44.46,18906.0,38.7726,38.8162,38.7726,38.8075,18906.0
2020-12-31 14:40:00,44.47,44.49,44.46,44.47,16475.0,38.8162,38.8337,38.8075,38.8162,16475.0
2020-12-31 14:50:00,44.47,44.49,44.46,44.46,13634.0,38.8162,38.8337,38.8075,38.8075,13634.0
2020-12-31 15:00:00,44.47,44.51,44.44,44.49,21524.0,38.8162,38.8511,38.79,38.8337,21524.0
2020-12-31 15:10:00,44.49,44.54,44.48,44.54,8042.0,38.8337,38.8773,38.8249,38.8773,8042.0
2020-12-31 15:20:00,44.54,44.56,44.52,44.55,13735.0,38.8773,38.8948,38.8598,38.886,13735.0
2020-12-31 15:30:00,44.55,44.62,44.55,44.58,19132.0,38.886,38.9471,38.886,38.9122,19132.0
2020-12-31 15:40:00,44.58,44.67,44.56,44.65,54600.0,38.9122,38.9908,38.8948,38.9733,54600.0
2020-12-31 15:50:00,44.65,44.83,44.65,44.75,179295.0,38.9733,39.1304,38.9733,39.0606,179295.0
2021-01-04 09:30:00,44.36,44.36,43.94,44.24,110768.0,39.0373,39.0373,38.6677,38.9317,110768.0
2021-01-04 09:40:00,44.28,44.29,44.13,44.14,109518.0,38.9669,38.9757,38.8349,38.8437,109518.0
2021-01-04 09:50:00,44.13,44.22,44.12,44.17,72421.0,38.8349,38.9141,38.8261,38.8701,72421.0
2021-01-04 10:00:00,44.17,44.21,44.04,44.16,68980.0,38.8701,38.9053,38.7557,38.8613,68980.0
2021-01-04 10:10:00,44.15,44.17,43.96,43.96,65482.0,38.8525,38.8701,38.6853,38.6853,65482.0
2021-01-04 10:20:00,43.96,43.98,43.88,43.96,65376.0,38.6853,38.7029,38.6149,38.6853,65376.0
2021-01-04 10:30:00,43.96,43.97,43.92,43.93,41385.0,38.6853,38.6941,38.6501,38.6589,41385.0
2021-01-04 10:40:00,43.92,43.99,43.85,43.88,50397.0,38.6501,38.7117,38.5885,38.6149,50397.0
2021-01-04 10:50:00,43.89,43.89,43.76,43.81,66660.0,38.6237,38.6237,38.5093,38.5533,66660.0
2021-01-04 11:00:00,43.81,43.86,43.65,43.69,74059.0,38.5533,38.5973,38.4125,38.4477,74059.0
2021-01-04 11:10:00,43.68,43.78,43.66,43.71,42172.0,38.4389,38.5269,38.4213,38.4653,42172.0
2021-01-04 11:20:00,43.71,43.73,43.62,43.67,36689.0,38.4653,38.4829,38.3861,38.4301,36689.0
2021-01-04 11:30:00,43.67,43.67,43.55,43.59,46919.0,38.4301,38.4301,38.3245,38.3597,46919.0
2021-01-04 11:40:00,43.58,43.64,43.56,43.59,38141.0,38.3509,38.4037,38.3333,38.3597,38141.0
2021-01-04 11:50:00,43.59,43.59,43.43,43.46,39835.0,38.3597,38.3597,38.2189,38.2453,39835.0
2021-01-04 12:00:00,43.47,43.51,43.39,43.4,44647.0,38.2541,38.2893,38.1837,38.1925,44647.0
2021-01-04 12:10:00,43.39,43.5,43.36,43.5,33101.0,38.1837,38.2805,38.1573,38.2805,33101.0
2021-01-04 12:20:00,43.49,43.58,43.46,43.58,26954.0,38.2717,38.3509,38.2453,38.3509,26954.0
2021-01-04 12:30:00,43.57,43.58,43.46,43.46,29854.0,38.3421,38.3509,38.2453,38.2453,29854.0
2021-01-04 12:40:00,43.48,43.49,43.44,43.47,18397.0,38.2629,38.2717,38.2277,38.2541,18397.0
2021-01-04 12:50:00,43.45,43.56,43.43,43.54,17358.0,38.2365,38.3333,38.2189,38.3157,17358.0
2021-01-04 13:00:00,43.53,43.63,43.52,43.61,22288.0,38.3069,38.3949,38.2981,38.3773,22288.0
2021-01-04 13:10:00,43.62,43.71,43.6,43.69,23886.0,38.3861,38.4653,38.3685,38.4477,23886.0
2021-01-04 13:20:00,43.69,43.76,43.69,43.72,18300.0,38.4477,38.5093,38.4477,38.4741,18300.0
2021-01-04 13:30:00,43.71,43.78,43.66,43.77,23917.0,38.4653,38.5269,38.4213,38.5181,23917.0
2021-01-04 13:40:00,43.78,43.78,43.72,43.72,17443.0,38.5269,38.5269,38.4741,38.4741,17443.0
2021-01-04 13:50:00,43.73,43.8,43.72,43.8,21924.0,38.4829,38.5445,38.4741,38.5445,21924.0
2021-01-04 14:00:00,43.8,43.8,43.71,43.72,20838.0,38.5445,38.5445,38.4653,38.4741,20838.0
2021-01-04 14:10:00,43.73,43.74,43.65,43.72,26678.0,38.4829,38.4917,38.4125,38.4741,26678.0
2021-01-04 14:20:00,43.72,43.74,43.67,43.69,14167.0,38.4741,38.4917,38.4301,38.4477,14167.0
2021-01-04 14:30:00,43.67,43.69,43.64,43.66,24629.0,38.4301,38.4477,38.4037,38.4213,24629.0
2021-01-04 14:40:00,43.66,43.67,43.58,43.58,34206.0,38.4213,38.4301,38.3509,38.3509,34206.0
2021-01-04 14:50:00,43.58,43.73,43.57,43.72,24419.0,38.3509,38.4829,38.3421,38.4741,24419.0
2021-01-04 15:00:00,43.71,43.74,43.65,43.69,31126.0,38.4653,38.4917,38.4125,38.4477,31126.0
2021-01-04 15:10:00,43.7,43.75,43.68,43.69,27276.0,38.4565,38.5005,38.4389,38.4477,27276.0
2021-01-04 15:20:00,43.69,43.72,43.67,43.71,24293.0,38.4477,38.4741,38.4301,38.4653,24293.0
2021-01-04 15:30:00,43.72,43.84,43.67,43.84,33105.0,38.4741,38.5797,38.4301,38.5797,33105.0
2021-01-04 15:40:00,43.84,43.97,43.83,43.97,38463.0,38.5797,38.6941,38.5709,38.6941,38463.0
2021-01-04 15:50:00,43.97,44.01,43.88,44.0,154402.0,38.6941,38.7293,38.6149,38.7205,154402.0
2021-01-05 09:30:00,43.68,43.92,43.56,43.83,85011.0,38.4389,38.6501,38.3333,38.5709,85011.0
2021-01-05 09:40:00,43.84,43.9,43.62,43.69,35127.0,38.5797,38.6325,38.3861,38.4477,35127.0
2021-01-05 09:50:00,43.72,43.77,43.63,43.69,30350.0,38.4741,38.5181,38.3949,38.4477,30350.0
2021-01-05 10:00:00,43.71,43.79,43.6,43.62,32848.0,38.4653,38.5357,38.3685,38.3861,32848.0
2021-01-05 10:10:00,43.61,43.73,43.56,43.56,49409.0,38.3773,38.4829,38.3333,38.3333,49409.0
2021-01-05 10:20:00,43.56,43.62,43.56,43.6,24495.0,38.3333,38.3861,38.3333,38.3685,24495.0
2021-01-05 10:30:00,43.61,43.61,43.51,43.52,20138.0,38.3773,38.3773,38.2893,38.2981,20138.0
2021-01-05 10:40:00,43.52,43.56,43.47,43.49,29182.0,38.2981,38.3333,38.2541,38.2717,29182.0
2021-01-05 10:50:00,43.49,43.56,43.42,43.42,18492.0,38.2717,38.3333,38.2101,38.2101,18492.0
2021-01-05 11:00:00,43.42,43.47,43.4,43.44,28520.0,38.2101,38.2541,38.1925,38.2277,28520.0
2021-01-05 11:10:00,43.45,43.48,43.39,43.42,19914.0,38.2365,38.2629,38.1837,38.2101,19914.0
2021-01-05 11:20:00,43.42,43.53,43.42,43.51,16304.0,38.2101,38.3069,38.2101,38.2893,16304.0
2021-01-05 11:30:00,43.51,43.56,43.5,43.53,21108.0,38.2893,38.3333,38.2805,38.3069,21108.0
2021-01-05 11:40:00,43.53,43.53,43.45,43.48,19645.0,38.3069,38.3069,38.2365,38.2629,19645.0
2021-01-05 11:50:00,43.48,43.53,43.46,43.49,19250.0,38.2629,38.3069,38.2453,38.2717,19250.0
2021-01-05 12:00:00,43.5,43.59,43.49,43.58,20992.0,38.2805,38.3597,38.2717,38.3509,20992.0
2021-01-05 12:10:00,43.57,43.6,43.53,43.56,17995.0,38.3421,38.3685,38.3069,38.3333,17995.0
2021-01-05 12:20:00,43.55,43.62,43.54,43.61,11242.0,38.3245,38.3861,38.3157,38.3773,11242.0
2021-01-05 12:30:00,43.61,43.69,43.61,43.68,9891.0,38.3773,38.4477,38.3773,38.4389,9891.0
2021-01-05 12:40:00,43.68,43.71,43.67,43.71,16115.0,38.4389,38.4653,38.4301,38.4653,16115.0
2021-01-05 12:50:00,43.71,43.8,43.71,43.78,14845.0,38.4653,38.5445,38.4653,38.5269,14845.0
2021-01-05 13:00:00,43.79,43.83,43.78,43.81,12554.0,38.5357,38.5709,38.5269,38.5533,12554.0
2021-01-05 13:10:00,43.82,43.83,43.81,43.83,10438.0,38.5621,38.5709,38.5533,38.5709,10438.0
2021-01-05 13:20:00,43.83,43.85,43.79,43.84,17093.0,38.5709,38.5885,38.5357,38.5797,17093.0
2021-01-05 13:30:00,43.84,43.89,43.84,43.87,9241.0,38.5797,38.6237,38.5797,38.6061,9241.0
2021-01-05 13:40:00,43.88,43.92,43.87,43.89,12284.0,38.6149,38.6501,38.6061,38.6237,12284.0
2021-01-05 13:50:00,43.9,43.92,43.89,43.92,9934.0,38.6325,38.6501,38.6237,38.6501,9934.0
2021-01-05 14:00:00,43.92,44.04,43.9,44.03,53439.0,38.6501,38.7557,38.6325,38.7469,53439.0
2021-01-05 14:10:00,44.03,44.05,43.99,43.99,7793.0,38.7469,38.7645,38.7117,38.7117,7793.0
2021-01-05 14:20:00,44.0,44.06,44.0,44.03,19189.0,38.7205,38.7733,38.7205,38.7469,19189.0
2021-01-05 14:30:00,44.03,44.06,43.97,44.0,42026.0,38.7469,38.7733,38.6941,38.7205,42026.0
2021-01-05 14:40:00,44.0,44.04,44.0,44.04,14850.0,38.7205,38.7557,38.7205,38.7557,14850.0
2021-01-05 14:50:00,44.04,44.04,43.98,44.01,19708.0,38.7557,38.7557,38.7029,38.7293,19708.0
2021-01-05 15:00:00,44.01,44.04,43.97,44.01,77268.0,38.7293,38.7557,38.6941,38.7293,77268.0
2021-01-05 15:10:00,44.01,44.02,43.96,43.97,19956.0,38.7293,38.7381,38.6853,38.6941,19956.0
2021-01-05 15:20:00,43.97,43.97,43.92,43.92,23196.0,38.6941,38.6941,38.6501,38.6501,23196.0
2021-01-05 15:30:00,43.91,43.94,43.9,43.9,16252.0,38.6413,38.6677,38.6325,38.6325,16252.0
2021-01-05 15:40:00,43.9,44.04,43.89,44.04,38183.0,38.6325,38.7557,38.6237,38.7557,38183.0
2021-01-05 15:50:00,44.04,44.07,43.94,43.99,125591.0,38.7557,38.7821,38.6677,38.7117,125591.0
2021-01-06 09:30:00,44.13,44.18,43.91,44.09,63601.0,38.8349,38.8789,38.6413,38.7997,63601.0
2021-01-06 09:40:00,44.09,44.15,43.89,44.09,67507.0,38.7997,38.8525,38.6237,38.7997,67507.0
2021-01-06 09:50:00,44.11,44.24,44.08,44.21,33334.0,38.8173,38.9317,38.7909,38.9053,33334.0
2021-01-06 10:00:00,44.23,44.42,44.22,44.41,40210.0,38.9229,39.0901,38.9141,39.0813,40210.0
2021-01-06 10:10:00,44.43,44.53,44.42,44.47,52725.0,39.0989,39.1869,39.0901,39.1341,52725.0
2021-01-06 10:20:00,44.48,44.58,44.42,44.54,26141.0,39.1429,39.2309,39.0901,39.1957,26141.0
2021-01-06 10:30:00,44.55,44.72,44.55,44.71,50877.0,39.2045,39.3541,39.2045,39.3453,50877.0
2021-01-06 10:40:00,44.71,44.83,44.71,44.82,43444.0,39.3453,39.4509,39.3453,39.4421,43444.0
2021-01-06 10:50:00,44.82,44.86,44.77,44.81,24114.0,39.4421,39.4773,39.3981,39.4333,24114.0
2021-01-06 11:00:00,44.8,44.81,44.72,44.73,28753.0,39.4245,39.4333,39.3541,39.3629,28753.0
2021-01-06 11:10:00,44.74,44.78,44.68,44.74,15710.0,39.3717,39.4069,39.3189,39.3717,15710.0
2021-01-06 11:20:00,44.72,44.74,44.66,44.69,14870.0,39.3541,39.3717,39.3013,39.3277,14870.0
2021-01-06 11:30:00,44.7,44.71,44.64,44.65,22462.0,39.3365,39.3453,39.2837,39.2925,22462.0
2021-01-06 11:40:00,44.65,44.7,44.6,44.67,23492.0,39.2925,39.3365,39.2485,39.3101,23492.0
2021-01-06 11:50:00,44.68,44.73,44.62,44.64,28763.0,39.3189,39.3629,39.2661,39.2837,28763.0
2021-01-06 12:00:00,44.65,44.76,44.63,44.67,30665.0,39.2925,39.3893,39.2749,39.3101,30665.0
2021-01-06 12:10:00,44.67,44.67,44.56,44.6,31917.0,39.3101,39.3101,39.2133,39.2485,31917.0
2021-01-06 12:20:00,44.61,44.67,44.59,44.67,22988.0,39.2573,39.3101,39.2397,39.3101,22988.0
2021-01-06 12:30:00,44.68,44.75,44.68,44.69,28413.0,39.3189,39.3805,39.3189,39.3277,28413.0
2021-01-06 12:40:00,44.69,44.74,44.67,44.71,13959.0,39.3277,39.3717,39.3101,39.3453,13959.0
2021-01-06 12:50:00,44.71,44.74,44.68,44.71,16565.0,39.3453,39.3717,39.3189,39.3453,16565.0
2021-01-06 13:00:00,44.72,44.75,44.67,44.69,25045.0,39.3541,39.3805,39.3101,39.3277,25045.0
2021-01-06 13:10:00,44.69,44.83,44.69,44.78,22452.0,39.3277,39.4509,39.3277,39.4069,22452.0
2021-01-06 13:20:00,44.77,44.78,44.67,44.67,16012.0,39.3981,39.4069,39.3101,39.3101,16012.0
2021-01-06 13:30:00,44.67,44.67,44.62,44.63,14672.0,39.3101,39.3101,39.2661,39.2749,14672.0
2021-01-06 13:40:00,44.63,44.79,44.63,44.75,22828.0,39.2749,39.4157,39.2749,39.3805,22828.0
2021-01-06 13:50:00,44.75,44.79,44.72,44.72,20163.0,39.3805,39.4157,39.3541,39.3541,20163.0
2021-01-06 14:00:00,44.72,44.79,44.72,44.76,18600.0,39.3541,39.4157,39.3541,39.3893,18600.0
2021-01-06 14:10:00,44.76,44.79,44.63,44.68,21961.0,39.3893,39.4157,39.2749,39.3189,21961.0
2021-01-06 14:20:00,44.68,44.72,44.54,44.57,40883.0,39.3189,39.3541,39.1957,39.2221,40883.0
2021-01-06 14:30:00,44.55,44.69,44.55,44.6,30730.0,39.2045,39.3277,39.2045,39.2485,30730.0
2021-01-06 14:40:00,44.59,44.72,44.55,44.56,37808.0,39.2397,39.3541,39.2045,39.2133,37808.0
2021-01-06 14:50:00,44.58,44.6,44.46,44.6,47054.0,39.2309,39.2485,39.1253,39.2485,47054.0
2021-01-06 15:00:00,44.59,44.61,44.44,44.5,38189.0,39.2397,39.2573,39.1077,39.1605,38189.0
2021-01-06 15:10:00,44.51,44.65,44.51,44.54,31775.0,39.1693,39.2925,39.1693,39.1957,31775.0
2021-01-06 15:20:00,44.55,44.58,44.38,44.51,41554.0,39.2045,39.2309,39.0549,39.1693,41554.0
2021-01-06 15:30:00,44.51,44.55,44.4,44.4,36874.0,39.1693,39.2045,39.0725,39.0725,36874.0
2021-01-06 15:40:00,44.39,44.52,44.38,44.48,53848.0,39.0637,39.1781,39.0549,39.1429,53848.0
2021-01-06 15:50:00,44.47,44.47,44.31,44.41,109825.0,39.1341,39.1341,38.9933,39.0813,109825.0
2021-01-07 09:30:00,44.2,44.57,44.2,44.56,46121.0,38.8965,39.2221,38.8965,39.2133,46121.0
2021-01-07 09:40:00,44.56,44.71,44.42,44.47,44480.0,39.2133,39.3453,39.0901,39.1341,44480.0
2021-01-07 09:50:00,44.48,44.58,44.4,44.57,22024.0,39.1429,39.2309,39.0725,39.2221,22024.0
2021-01-07 10:00:00,44.59,44.72,44.57,44.71,23570.0,39.2397,39.3541,39.2221,39.3453,23570.0
2021-01-07 10:10:00,44.71,44.82,44.7,44.79,48611.0,39.3453,39.4421,39.3365,39.4157,48611.0
2021-01-07 10:20:00,44.8,44.8,44.67,44.69,15591.0,39.4245,39.4245,39.3101,39.3277,15591.0
2021-01-07 10:30:00,44.7,44.77,44.68,44.71,22392.0,39.3365,39.3981,39.3189,39.3453,22392.0
2021-01-07 10:40:00,44.7,44.81,44.66,44.81,16476.0,39.3365,39.4333,39.3013,39.4333,16476.0
2021-01-07 10:50:00,44.81,44.81,44.71,44.76,12474.0,39.4333,39.4333,39.3453,39.3893,12474.0
2021-01-07 11:00:00,44.78,44.8,44.72,44.73,19522.0,39.4069,39.4245,39.3541,39.3629,19522.0
2021-01-07 11:10:00,44.74,44.74,44.69,44.72,17764.0,39.3717,39.3717,39.3277,39.3541,17764.0
2021-01-07 11:20:00,44.72,44.76,44.67,44.67,19607.0,39.3541,39.3893,39.3101,39.3101,19607.0
2021-01-07 11:30:00,44.7,44.74,44.69,44.72,15797.0,39.3365,39.3717,39.3277,39.3541,15797.0
2021-01-07 11:40:00,44.71,44.73,44.68,44.7,11548.0,39.3453,39.3629,39.3189,39.3365,11548.0
2021-01-07 11:50:00,44.69,44.69,44.63,44.64,14473.0,39.3277,39.3277,39.2749,39.2837,14473.0
2021-01-07 12:00:00,44.65,44.66,44.62,44.62,14704.0,39.2925,39.3013,39.2661,39.2661,14704.0
2021-01-07 12:10:00,44.6,44.6,44.51,44.56,16306.0,39.2485,39.2485,39.1693,39.2133,16306.0
2021-01-07 12:20:00,44.57,44.6,44.53,44.54,12173.0,39.2221,39.2485,39.1869,39.1957,12173.0
2021-01-07 12:30:00,44.55,44.6,44.55,44.59,21983.0,39.2045,39.2485,39.2045,39.2397,21983.0
2021-01-07 12:40:00,44.6,44.63,44.6,44.63,14109.0,39.2485,39.2749,39.2485,39.2749,14109.0
2021-01-07 12:50:00,44.63,44.66,44.62,44.66,13957.0,39.2749,39.3013,39.2661,39.3013,13957.0
2021-01-07 13:00:00,44.67,44.71,44.67,44.68,19886.0,39.3101,39.3453,39.3101,39.3189,19886.0
2021-01-07 13:10:00,44.69,44.74,44.69,44.74,23712.0,39.3277,39.3717,39.3277,39.3717,23712.0
2021-01-07 13:20:00,44.74,44.75,44.72,44.73,19047.0,39.3717,39.3805,39.3541,39.3629,19047.0
2021-01-07 13:30:00,44.74,44.82,44.74,44.78,21868.0,39.3717,39.4421,39.3717,39.4069,21868.0
2021-01-07 13:40:00,44.78,44.78,44.71,44.74,19448.0,39.4069,39.4069,39.3453,39.3717,19448.0
2021-01-07 13:50:00,44.73,44.8,44.73,44.8,19256.0,39.3629,39.4245,39.3629,39.4245,19256.0
2021-01-07 14:00:00,44.8,44.86,44.8,44.85,25777.0,39.4245,39.4773,39.4245,39.4685,25777.0
2021-01-07 14:10:00,44.85,44.89,44.83,44.88,54132.0,39.4685,39.5037,39.4509,39.4949,54132.0
2021-01-07 14:20:00,44.87,44.88,44.86,44.87,11323.0,39.4861,39.4949,39.4773,39.4861,11323.0
2021-01-07 14:30:00,44.87,44.9,44.87,44.9,21070.0,39.4861,39.5125,39.4861,39.5125,21070.0
2021-01-07 14:40:00,44.89,44.92,44.88,44.89,21070.0,39.5037,39.5301,39.4949,39.5037,21070.0
2021-01-07 14:50:00,44.9,44.97,44.9,44.97,31396.0,39.5125,39.5741,39.5125,39.5741,31396.0
2021-01-07 15:00:00,44.97,44.99,44.93,44.94,18953.0,39.5741,39.5917,39.5389,39.5477,18953.0
2021-01-07 15:10:00,44.94,44.94,44.89,44.92,19429.0,39.5477,39.5477,39.5037,39.5301,19429.0
2021-01-07 15:20:00,44.91,44.94,44.9,44.92,17282.0,39.5213,39.5477,39.5125,39.5301,17282.0
2021-01-07 15:30:00,44.93,45.01,44.9,44.99,67852.0,39.5389,39.6093,39.5125,39.5917,67852.0
2021-01-07 15:40:00,45.0,45.02,44.97,45.01,55434.0,39.6005,39.6181,39.5741,39.6093,55434.0
2021-01-07 15:50:00,45.0,45.1,44.96,44.96,162439.0,39.6005,39.6885,39.5653,39.5653,162439.0
2021-01-08 09:30:00,44.25,45.22,44.25,45.16,86211.0,38.9405,39.7941,38.9405,39.7413,86211.0
2021-01-08 09:40:00,45.19,45.4,45.19,45.37,83930.0,39.7677,39.9525,39.7677,39.9261,83930.0
2021-01-08 09:50:00,45.38,45.38,44.98,45.08,51168.0,39.9349,39.9349,39.5829,39.6709,51168.0
2021-01-08 10:00:00,45.07,45.11,45.02,45.11,21406.0,39.6621,39.6973,39.6181,39.6973,21406.0
2021-01-08 10:10:00,45.12,45.19,45.08,45.16,22245.0,39.7061,39.7677,39.6709,39.7413,22245.0
2021-01-08 10:20:00,45.17,45.2,44.98,45.01,22309.0,39.7501,39.7765,39.5829,39.6093,22309.0
2021-01-08 10:30:00,45.03,45.15,45.03,45.04,35558.0,39.6269,39.7325,39.6269,39.6357,35558.0
2021-01-08 10:40:00,45.05,45.13,45.04,45.08,28974.0,39.6445,39.7149,39.6357,39.6709,28974.0
2021-01-08 10:50:00,45.08,45.12,45.06,45.06,18594.0,39.6709,39.7061,39.6533,39.6533,18594.0
2021-01-08 11:00:00,45.06,45.22,45.05,45.21,25942.0,39.6533,39.7941,39.6445,39.7853,25942.0
2021-01-08 11:10:00,45.22,45.24,45.15,45.24,17776.0,39.7941,39.8117,39.7325,39.8117,17776.0
2021-01-08 11:20:00,45.23,45.24,45.15,45.16,27903.0,39.8029,39.8117,39.7325,39.7413,27903.0
2021-01-08 11:30:00,45.17,45.18,45.12,45.18,27551.0,39.7501,39.7589,39.7061,39.7589,27551.0
2021-01-08 11:40:00,45.17,45.19,45.11,45.14,21497.0,39.7501,39.7677,39.6973,39.7237,21497.0
2021-01-08 11:50:00,45.14,45.19,45.13,45.18,11225.0,39.7237,39.7677,39.7149,39.7589,11225.0
2021-01-08 12:00:00,45.17,45.2,45.08,45.2,25875.0,39.7501,39.7765,39.6709,39.7765,25875.0
2021-01-08 12:10:00,45.2,45.28,45.19,45.21,36231.0,39.7765,39.8469,39.7677,39.7853,36231.0
2021-01-08 12:20:00,45.23,45.26,45.18,45.2,19387.0,39.8029,39.8293,39.7589,39.7765,19387.0
2021-01-08 12:30:00,45.21,45.21,45.09,45.09,33825.0,39.7853,39.7853,39.6797,39.6797,33825.0
2021-01-08 12:40:00,45.08,45.09,44.99,45.01,24284.0,39.6709,39.6797,39.5917,39.6093,24284.0
2021-01-08 12:50:00,45.01,45.05,45.01,45.02,19492.0,39.6093,39.6445,39.6093,39.6181,19492.0
2021-01-08 13:00:00,45.0,45.0,44.94,44.97,25431.0,39.6005,39.6005,39.5477,39.5741,25431.0
2021-01-08 13:10:00,44.98,45.01,44.92,44.93,14738.0,39.5829,39.6093,39.5301,39.5389,14738.0
2021-01-08 13:20:00,44.92,44.94,44.86,44.9,18458.0,39.5301,39.5477,39.4773,39.5125,18458.0
2021-01-08 13:30:00,44.9,44.98,44.87,44.96,35808.0,39.5125,39.5829,39.4861,39.5653,35808.0
2021-01-08 13:40:00,44.94,44.97,44.89,44.9,34862.0,39.5477,39.5741,39.5037,39.5125,34862.0
2021-01-08 13:50:00,44.9,44.94,44.9,44.91,16943.0,39.5125,39.5477,39.5125,39.5213,16943.0
2021-01-08 14:00:00,44.94,45.04,44.94,45.03,18363.0,39.5477,39.6357,39.5477,39.6269,18363.0
2021-01-08 14:10:00,45.03,45.08,44.99,45.04,14820.0,39.6269,39.6709,39.5917,39.6357,14820.0
2021-01-08 14:20:00,45.04,45.1,45.01,45.09,15729.0,39.6357,39.6885,39.6093,39.6797,15729.0
2021-01-08 14:30:00,45.1,45.1,45.01,45.01,17894.0,39.6885,39.6885,39.6093,39.6093,17894.0
2021-01-08 14:40:00,45.01,45.06,44.99,45.05,21275.0,39.6093,39.6533,39.5917,39.6445,21275.0
2021-01-08 14:50:00,45.07,45.1,45.06,45.07,20273.0,39.6621,39.6885,39.6533,39.6621,20273.0
2021-01-08 15:00:00,45.08,45.15,45.08,45.14,27892.0,39.6709,39.7325,39.6709,39.7237,27892.0
2021-01-08 15:10:00,45.12,45.16,45.05,45.1,49499.0,39.7061,39.7413,39.6445,39.6885,49499.0
2021-01-08 15:20:00,45.1,45.1,45.03,45.08,22694.0,39.6885,39.6885,39.6269,39.6709,22694.0
2021-01-08 15:30:00,45.07,45.11,45.03,45.09,36727.0,39.6621,39.6973,39.6269,39.6797,36727.0
2021-01-08 15:40:00,45.08,45.08,45.02,45.06,36821.0,39.6709,39.6709,39.6181,39.6533,36821.0
2021-01-08 15:50:00,45.06,45.1,44.97,45.03,130530.0,39.6533,39.6885,39.5741,39.6269,130530.0
2021-01-11 09:30:00,45.12,45.49,45.07,45.41,85367.0,39.7061,40.0317,39.6621,39.9613,85367.0
2021-01-11 09:40:00,45.4,45.43,45.28,45.32,62055.0,39.9525,39.9789,39.8469,39.8821,62055.0
2021-01-11 09:50:00,45.3,45.51,45.27,45.44,60902.0,39.8645,40.0493,39.8381,39.9877,60902.0
2021-01-11 10:00:00,45.45,45.56,45.45,45.54,43532.0,39.9965,40.0933,39.9965,40.0757,43532.0
2021-01-11 10:10:00,45.53,45.57,45.47,45.47,44657.0,40.0669,40.1021,40.0141,40.0141,44657.0
2021-01-11 10:20:00,45.48,45.54,45.41,45.42,28575.0,40.0229,40.0757,39.9613,39.9701,28575.0
2021-01-11 10:30:00,45.42,45.47,45.39,45.39,21072.0,39.9701,40.0141,39.9437,39.9437,21072.0
2021-01-11 10:40:00,45.39,45.43,45.26,45.29,28356.0,39.9437,39.9789,39.8293,39.8557,28356.0
2021-01-11 10:50:00,45.29,45.37,45.26,45.37,22696.0,39.8557,39.9261,39.8293,39.9261,22696.0
2021-01-11 11:00:00,45.36,45.38,45.33,45.37,20330.0,39.9173,39.9349,39.8909,39.9261,20330.0
2021-01-11 11:10:00,45.36,45.49,45.33,45.49,21995.0,39.9173,40.0317,39.8909,40.0317,21995.0
2021-01-11 11:20:00,45.49,45.69,45.49,45.66,56052.0,40.0317,40.2077,40.0317,40.1813,56052.0
2021-01-11 11:30:00,45.65,45.66,45.6,45.61,26484.0,40.1725,40.1813,40.1285,40.1373,26484.0
2021-01-11 11:40:00,45.61,45.67,45.6,45.67,27091.0,40.1373,40.1901,40.1285,40.1901,27091.0
2021-01-11 11:50:00,45.66,45.72,45.65,45.71,33055.0,40.1813,40.2341,40.1725,40.2253,33055.0
2021-01-11 12:00:00,45.71,45.78,45.71,45.77,29003.0,40.2253,40.2869,40.2253,40.2781,29003.0
2021-01-11 12:10:00,45.76,45.87,45.76,45.87,37589.0,40.2693,40.3661,40.2693,40.3661,37589.0
2021-01-11 12:20:00,45.88,45.92,45.82,45.92,52383.0,40.3749,40.4101,40.3221,40.4101,52383.0
2021-01-11 12:30:00,45.92,45.94,45.89,45.9,36621.0,40.4101,40.4277,40.3837,40.3925,36621.0
2021-01-11 12:40:00,45.89,45.9,45.85,45.87,27245.0,40.3837,40.3925,40.3485,40.3661,27245.0
2021-01-11 12:50:00,45.88,45.9,45.85,45.86,31353.0,40.3749,40.3925,40.3485,40.3573,31353.0
2021-01-11 13:00:00,45.87,45.88,45.81,45.81,15706.0,40.3661,40.3749,40.3133,40.3133,15706.0
2021-01-11 13:10:00,45.81,45.85,45.78,45.79,15696.0,40.3133,40.3485,40.2869,40.2957,15696.0
2021-01-11 13:20:00,45.79,45.79,45.68,45.69,17422.0,40.2957,40.2957,40.1989,40.2077,17422.0
2021-01-11 13:30:00,45.68,45.7,45.65,45.67,16584.0,40.1989,40.2165,40.1725,40.1901,16584.0
2021-01-11 13:40:00,45.67,45.67,45.56,45.57,34716.0,40.1901,40.1901,40.0933,40.1021,34716.0
2021-01-11 13:50:00,45.58,45.6,45.56,45.59,17090.0,40.1109,40.1285,40.0933,40.1197,17090.0
2021-01-11 14:00:00,45.58,45.6,45.5,45.57,37269.0,40.1109,40.1285,40.0405,40.1021,37269.0
2021-01-11 14:10:00,45.58,45.65,45.53,45.54,21118.0,40.1109,40.1725,40.0669,40.0757,21118.0
2021-01-11 14:20:00,45.54,45.56,45.49,45.52,32770.0,40.0757,40.0933,40.0317,40.0581,32770.0
2021-01-11 14:30:00,45.51,45.54,45.5,45.51,15041.0,40.0493,40.0757,40.0405,40.0493,15041.0
2021-01-11 14:40:00,45.5,45.56,45.47,45.56,20831.0,40.0405,40.0933,40.0141,40.0933,20831.0
2021-01-11 14:50:00,45.56,45.65,45.55,45.65,16551.0,40.0933,40.1725,40.0845,40.1725,16551.0
2021-01-11 15:00:00,45.64,45.67,45.54,45.55,40235.0,40.1637,40.1901,40.0757,40.0845,40235.0
2021-01-11 15:10:00,45.56,45.59,45.53,45.58,34059.0,40.0933,40.1197,40.0669,40.1109,34059.0
2021-01-11 15:20:00,45.58,45.63,45.54,45.55,17168.0,40.1109,40.1549,40.0757,40.0845,17168.0
2021-01-11 15:30:00,45.54,45.63,45.54,45.58,57907.0,40.0757,40.1549,40.0757,40.1109,57907.0
2021-01-11 15:40:00,45.57,45.58,45.49,45.56,43901.0,40.1021,40.1109,40.0317,40.0933,43901.0
2021-01-11 15:50:00,45.57,45.58,45.31,45.35,232870.0,40.1021,40.1109,39.8733,39.9085,232870.0
2021-01-12 09:30:00,45.28,45.46,45.25,45.33,46798.0,39.8469,40.0053,39.8205,39.8909,46798.0
2021-01-12 09:40:00,45.34,45.4,45.25,45.34,39224.0,39.8997,39.9525,39.8205,39.8997,39224.0
2021-01-12 09:50:00,45.34,45.49,45.21,45.48,40692.0,39.8997,40.0317,39.7853,40.0229,40692.0
2021-01-12 10:00:00,45.48,45.52,45.44,45.45,21273.0,40.0229,40.0581,39.9877,39.9965,21273.0
2021-01-12 10:10:00,45.46,45.55,45.38,45.53,21962.0,40.0053,40.0845,39.9349,40.0669,21962.0
2021-01-12 10:20:00,45.51,45.56,45.48,45.52,22980.0,40.0493,40.0933,40.0229,40.0581,22980.0
2021-01-12 10:30:00,45.52,45.55,45.5,45.55,16973.0,40.0581,40.0845,40.0405,40.0845,16973.0
2021-01-12 10:40:00,45.56,45.56,45.44,45.44,20586.0,40.0933,40.0933,39.9877,39.9877,20586.0
2021-01-12 10:50:00,45.44,45.47,45.38,45.38,15178.0,39.9877,40.0141,39.9349,39.9349,15178.0
2021-01-12 11:00:00,45.38,45.49,45.35,45.49,23633.0,39.9349,40.0317,39.9085,40.0317,23633.0
2021-01-12 11:10:00,45.5,45.54,45.49,45.51,21239.0,40.0405,40.0757,40.0317,40.0493,21239.0
2021-01-12 11:20:00,45.51,45.53,45.41,45.41,26893.0,40.0493,40.0669,39.9613,39.9613,26893.0
2021-01-12 11:30:00,45.41,45.45,45.35,45.35,15563.0,39.9613,39.9965,39.9085,39.9085,15563.0
2021-01-12 11:40:00,45.33,45.37,45.27,45.27,20282.0,39.8909,39.9261,39.8381,39.8381,20282.0
2021-01-12 11:50:00,45.26,45.26,45.19,45.21,19825.0,39.8293,39.8293,39.7677,39.7853,19825.0
2021-01-12 12:00:00,45.21,45.21,45.03,45.03,29269.0,39.7853,39.7853,39.6269,39.6269,29269.0
2021-01-12 12:10:00,45.02,45.09,44.96,45.08,49766.0,39.6181,39.6797,39.5653,39.6709,49766.0
2021-01-12 12:20:00,45.08,45.18,45.05,45.18,25068.0,39.6709,39.7589,39.6445,39.7589,25068.0
2021-01-12 12:30:00,45.19,45.26,45.15,45.25,41474.0,39.7677,39.8293,39.7325,39.8205,41474.0
2021-01-12 12:40:00,45.24,45.3,45.22,45.27,24546.0,39.8117,39.8645,39.7941,39.8381,24546.0
2021-01-12 12:50:00,45.27,45.31,45.26,45.26,13395.0,39.8381,39.8733,39.8293,39.8293,13395.0
2021-01-12 13:00:00,45.25,45.35,45.24,45.33,17369.0,39.8205,39.9085,39.8117,39.8909,17369.0
2021-01-12 13:10:00,45.32,45.35,45.31,45.35,11848.0,39.8821,39.9085,39.8733,39.9085,11848.0
2021-01-12 13:20:00,45.36,45.54,45.36,45.54,71313.0,39.9173,40.0757,39.9173,40.0757,71313.0
2021-01-12 13:30:00,45.53,45.58,45.51,45.58,24730.0,40.0669,40.1109,40.0493,40.1109,24730.0
2021-01-12 13:40:00,45.58,45.62,45.56,45.62,14850.0,40.1109,40.1461,40.0933,40.1461,14850.0
2021-01-12 13:50:00,45.6,45.67,45.6,45.65,22761.0,40.1285,40.1901,40.1285,40.1725,22761.0
2021-01-12 14:00:00,45.66,45.74,45.66,45.7,53857.0,40.1813,40.2517,40.1813,40.2165,53857.0
2021-01-12 14:10:00,45.7,45.76,45.69,45.73,39845.0,40.2165,40.2693,40.2077,40.2429,39845.0
2021-01-12 14:20:00,45.74,45.79,45.74,45.76,42717.0,40.2517,40.2957,40.2517,40.2693,42717.0
2021-01-12 14:30:00,45.76,45.81,45.75,45.76,41781.0,40.2693,40.3133,40.2605,40.2693,41781.0
2021-01-12 14:40:00,45.75,45.76,45.66,45.68,48454.0,40.2605,40.2693,40.1813,40.1989,48454.0
2021-01-12 14:50:00,45.68,45.71,45.62,45.7,41734.0,40.1989,40.2253,40.1461,40.2165,41734.0
2021-01-12 15:00:00,45.7,45.78,45.7,45.78,54156.0,40.2165,40.2869,40.2165,40.2869,54156.0
2021-01-12 15:10:00,45.78,45.79,45.75,45.78,52291.0,40.2869,40.2957,40.2605,40.2869,52291.0
2021-01-12 15:20:00,45.78,45.81,45.76,45.78,46705.0,40.2869,40.3133,40.2693,40.2869,46705.0
2021-01-12 15:30:00,45.78,45.83,45.77,45.82,55710.0,40.2869,40.3309,40.2781,40.3221,55710.0
2021-01-12 15:40:00,45.82,45.9,45.81,45.9,53396.0,40.3221,40.3925,40.3133,40.3925,53396.0
2021-01-12 15:50:00,45.91,45.92,45.79,45.8,161750.0,40.4013,40.4101,40.2957,40.3045,161750.0
2021-01-13 09:30:00,45.29,45.74,45.29,45.67,48334.0,39.8557,40.2517,39.8557,40.1901,48334.0
2021-01-13 09:40:00,45.69,45.85,45.58,45.78,54518.0,40.2077,40.3485,40.1109,40.2869,54518.0
2021-01-13 09:50:00,45.79,45.96,45.78,45.94,45111.0,40.2957,40.4453,40.2869,40.4277,45111.0
2021-01-13 10:00:00,45.94,45.96,45.73,45.75,27593.0,40.4277,40.4453,40.2429,40.2605,27593.0
2021-01-13 10:10:00,45.75,45.82,45.7,45.79,30784.0,40.2605,40.3221,40.2165,40.2957,30784.0
2021-01-13 10:20:00,45.78,45.79,45.69,45.71,14401.0,40.2869,40.2957,40.2077,40.2253,14401.0
2021-01-13 10:30:00,45.71,45.78,45.66,45.76,21175.0,40.2253,40.2869,40.1813,40.2693,21175.0
2021-01-13 10:40:00,45.76,45.83,45.73,45.81,24333.0,40.2693,40.3309,40.2429,40.3133,24333.0
2021-01-13 10:50:00,45.81,45.84,45.71,45.72,18977.0,40.3133,40.3397,40.2253,40.2341,18977.0
2021-01-13 11:00:00,45.73,45.77,45.65,45.69,27082.0,40.2429,40.2781,40.1725,40.2077,27082.0
2021-01-13 11:10:00,45.68,45.75,45.65,45.74,24067.0,40.1989,40.2605,40.1725,40.2517,24067.0
2021-01-13 11:20:00,45.75,45.79,45.72,45.72,28634.0,40.2605,40.2957,40.2341,40.2341,28634.0
2021-01-13 11:30:00,45.71,45.77,45.7,45.77,22867.0,40.2253,40.2781,40.2165,40.2781,22867.0
2021-01-13 11:40:00,45.76,45.78,45.74,45.78,19432.0,40.2693,40.2869,40.2517,40.2869,19432.0
2021-01-13 11:50:00,45.78,45.78,45.72,45.74,17126.0,40.2869,40.2869,40.2341,40.2517,17126.0
2021-01-13 12:00:00,45.74,45.74,45.6,45.62,23418.0,40.2517,40.2517,40.1285,40.1461,23418.0
2021-01-13 12:10:00,45.62,45.63,45.56,45.58,16346.0,40.1461,40.1549,40.0933,40.1109,16346.0
2021-01-13 12:20:00,45.58,45.62,45.57,45.6,12720.0,40.1109,40.1461,40.1021,40.1285,12720.0
2021-01-13 12:30:00,45.6,45.63,45.59,45.63,28177.0,40.1285,40.1549,40.1197,40.1549,28177.0
2021-01-13 12:40:00,45.63,45.63,45.59,45.6,15999.0,40.1549,40.1549,40.1197,40.1285,15999.0
2021-01-13 12:50:00,45.6,45.69,45.6,45.62,14944.0,40.1285,40.2077,40.1285,40.1461,14944.0
2021-01-13 13:00:00,45.62,45.64,45.58,45.6,21965.0,40.1461,40.1637,40.1109,40.1285,21965.0
2021-01-13 13:10:00,45.6,45.66,45.58,45.61,13169.0,40.1285,40.1813,40.1109,40.1373,13169.0
2021-01-13 13:20:00,45.59,45.6,45.55,45.58,20006.0,40.1197,40.1285,40.0845,40.1109,20006.0
2021-01-13 13:30:00,45.58,45.63,45.53,45.53,23189.0,40.1109,40.1549,40.0669,40.0669,23189.0
2021-01-13 13:40:00,45.53,45.53,45.46,45.51,19119.0,40.0669,40.0669,40.0053,40.0493,19119.0
2021-01-13 13:50:00,45.51,45.51,45.44,45.5,19000.0,40.0493,40.0493,39.9877,40.0405,19000.0
2021-01-13 14:00:00,45.5,45.55,45.44,45.5,33094.0,40.0405,40.0845,39.9877,40.0405,33094.0
2021-01-13 14:10:00,45.51,45.52,45.49,45.51,11510.0,40.0493,40.0581,40.0317,40.0493,11510.0
2021-01-13 14:20:00,45.51,45.51,45.47,45.49,17272.0,40.0493,40.0493,40.0141,40.0317,17272.0
2021-01-13 14:30:00,45.5,45.51,45.46,45.46,12620.0,40.0405,40.0493,40.0053,40.0053,12620.0
2021-01-13 14:40:00,45.46,45.48,45.39,45.39,27554.0,40.0053,40.0229,39.9437,39.9437,27554.0
2021-01-13 14:50:00,45.4,45.4,45.29,45.33,53424.0,39.9525,39.9525,39.8557,39.8909,53424.0
2021-01-13 15:00:00,45.34,45.37,45.3,45.31,34876.0,39.8997,39.9261,39.8645,39.8733,34876.0
2021-01-13 15:10:00,45.32,45.33,45.22,45.23,55732.0,39.8821,39.8909,39.7941,39.8029,55732.0
2021-01-13 15:20:00,45.21,45.3,45.19,45.25,44070.0,39.7853,39.8645,39.7677,39.8205,44070.0
2021-01-13 15:30:00,45.26,45.36,45.26,45.33,42346.0,39.8293,39.9173,39.8293,39.8909,42346.0
2021-01-13 15:40:00,45.33,45.44,45.33,45.4,46384.0,39.8909,39.9877,39.8909,39.9525,46384.0
2021-01-13 15:50:00,45.4,45.4,45.32,45.37,79246.0,39.9525,39.9525,39.8821,39.9261,79246.0
2021-01-14 09:30:00,45.0,45.34,45.0,45.12,59360.0,39.6005,39.8997,39.6005,39.7061,59360.0
2021-01-14 09:40:00,45.1,45.14,45.02,45.14,52261.0,39.6885,39.7237,39.6181,39.7237,52261.0
2021-01-14 09:50:00,45.15,45.41,45.15,45.4,53253.0,39.7325,39.9613,39.7325,39.9525,53253.0
2021-01-14 10:00:00,45.4,45.4,45.25,45.33,30373.0,39.9525,39.9525,39.8205,39.8909,30373.0
2021-01-14 10:10:00,45.34,45.49,45.34,45.47,67794.0,39.8997,40.0317,39.8997,40.0141,67794.0
2021-01-14 10:20:00,45.47,45.49,45.41,45.41,17765.0,40.0141,40.0317,39.9613,39.9613,17765.0
2021-01-14 10:30:00,45.4,45.4,45.25,45.37,27017.0,39.9525,39.9525,39.8205,39.9261,27017.0
2021-01-14 10:40:00,45.37,45.44,45.35,45.43,26652.0,39.9261,39.9877,39.9085,39.9789,26652.0
2021-01-14 10:50:00,45.42,45.53,45.42,45.51,27275.0,39.9701,40.0669,39.9701,40.0493,27275.0
2021-01-14 11:00:00,45.5,45.5,45.38,45.43,29085.0,40.0405,40.0405,39.9349,39.9789,29085.0
2021-01-14 11:10:00,45.44,45.5,45.42,45.49,21397.0,39.9877,40.0405,39.9701,40.0317,21397.0
2021-01-14 11:20:00,45.49,45.49,45.35,45.35,25082.0,40.0317,40.0317,39.9085,39.9085,25082.0
2021-01-14 11:30:00,45.35,45.38,45.3,45.33,42624.0,39.9085,39.9349,39.8645,39.8909,42624.0
2021-01-14 11:40:00,45.32,45.43,45.29,45.42,39672.0,39.8821,39.9789,39.8557,39.9701,39672.0
2021-01-14 11:50:00,45.42,45.5,45.39,45.49,40893.0,39.9701,40.0405,39.9437,40.0317,40893.0
2021-01-14 12:00:00,45.49,45.6,45.49,45.51,23675.0,40.0317,40.1285,40.0317,40.0493,23675.0
2021-01-14 12:10:00,45.5,45.53,45.45,45.49,13766.0,40.0405,40.0669,39.9965,40.0317,13766.0
2021-01-14 12:20:00,45.49,45.52,45.46,45.47,33975.0,40.0317,40.0581,40.0053,40.0141,33975.0
2021-01-14 12:30:00,45.47,45.5,45.44,45.45,50960.0,40.0141,40.0405,39.9877,39.9965,50960.0
2021-01-14 12:40:00,45.44,45.47,45.37,45.37,63764.0,39.9877,40.0141,39.9261,39.9261,63764.0
2021-01-14 12:50:00,45.39,45.58,45.39,45.55,50931.0,39.9437,40.1109,39.9437,40.0845,50931.0
2021-01-14 13:00:00,45.54,45.54,45.49,45.5,37945.0,40.0757,40.0757,40.0317,40.0405,37945.0
2021-01-14 13:10:00,45.49,45.49,45.41,45.42,44589.0,40.0317,40.0317,39.9613,39.9701,44589.0
2021-01-14 13:20:00,45.42,45.44,45.33,45.38,72386.0,39.9701,39.9877,39.8909,39.9349,72386.0
2021-01-14 13:30:00,45.38,45.43,45.34,45.42,57876.0,39.9349,39.9789,39.8997,39.9701,57876.0
2021-01-14 13:40:00,45.42,45.43,45.35,45.35,35178.0,39.9701,39.9789,39.9085,39.9085,35178.0
2021-01-14 13:50:00,45.35,45.38,45.35,45.35,34534.0,39.9085,39.9349,39.9085,39.9085,34534.0
2021-01-14 14:00:00,45.35,45.46,45.31,45.31,28506.0,39.9085,40.0053,39.8733,39.8733,28506.0
2021-01-14 14:10:00,45.31,45.35,45.26,45.31,28872.0,39.8733,39.9085,39.8293,39.8733,28872.0
2021-01-14 14:20:00,45.31,45.31,45.22,45.24,38369.0,39.8733,39.8733,39.7941,39.8117,38369.0
2021-01-14 14:30:00,45.24,45.31,45.21,45.3,24904.0,39.8117,39.8733,39.7853,39.8645,24904.0
2021-01-14 14:40:00,45.3,45.31,45.22,45.23,27114.0,39.8645,39.8733,39.7941,39.8029,27114.0
2021-01-14 14:50:00,45.23,45.24,45.19,45.21,45030.0,39.8029,39.8117,39.7677,39.7853,45030.0
2021-01-14 15:00:00,45.21,45.22,45.16,45.17,61349.0,39.7853,39.7941,39.7413,39.7501,61349.0
2021-01-14 15:10:00,45.17,45.21,45.1,45.12,53592.0,39.7501,39.7853,39.6885,39.7061,53592.0
2021-01-14 15:20:00,45.12,45.17,45.1,45.15,53568.0,39.7061,39.7501,39.6885,39.7325,53568.0
2021-01-14 15:30:00,45.14,45.19,45.12,45.18,79571.0,39.7237,39.7677,39.7061,39.7589,79571.0
2021-01-14 15:40:00,45.17,45.21,45.13,45.17,90513.0,39.7501,39.7853,39.7149,39.7501,90513.0
2021-01-14 15:50:00,45.16,45.19,45.03,45.14,188804.0,39.7413,39.7677,39.6269,39.7237,188804.0
2021-01-15 09:30:00,44.94,45.47,44.91,45.37,67152.0,39.5477,40.0141,39.5213,39.9261,67152.0
2021-01-15 09:40:00,45.37,45.44,45.29,45.36,89902.0,39.9261,39.9877,39.8557,39.9173,89902.0
2021-01-15 09:50:00,45.36,45.44,45.27,45.44,52368.0,39.9173,39.9877,39.8381,39.9877,52368.0
2021-01-15 10:00:00,45.44,45.49,45.09,45.09,63113.0,39.9877,40.0317,39.6797,39.6797,63113.0
2021-01-15 10:10:00,45.1,45.15,44.98,45.05,54752.0,39.6885,39.7325,39.5829,39.6445,54752.0
2021-01-15 10:20:00,45.05,45.06,44.97,45.0,44800.0,39.6445,39.6533,39.5741,39.6005,44800.0
2021-01-15 10:30:00,45.01,45.16,44.99,45.07,35367.0,39.6093,39.7413,39.5917,39.6621,35367.0
2021-01-15 10:40:00,45.07,45.17,45.07,45.11,18752.0,39.6621,39.7501,39.6621,39.6973,18752.0
2021-01-15 10:50:00,45.12,45.19,45.06,45.1,31996.0,39.7061,39.7677,39.6533,39.6885,31996.0
2021-01-15 11:00:00,45.1,45.1,44.92,44.99,29975.0,39.6885,39.6885,39.5301,39.5917,29975.0
2021-01-15 11:10:00,45.0,45.24,45.0,45.24,39743.0,39.6005,39.8117,39.6005,39.8117,39743.0
2021-01-15 11:20:00,45.25,45.38,45.22,45.38,37429.0,39.8205,39.9349,39.7941,39.9349,37429.0
2021-01-15 11:30:00,45.37,45.44,45.37,45.4,31768.0,39.9261,39.9877,39.9261,39.9525,31768.0
2021-01-15 11:40:00,45.42,45.48,45.42,45.43,25373.0,39.9701,40.0229,39.9701,39.9789,25373.0
2021-01-15 11:50:00,45.44,45.44,45.33,45.34,35874.0,39.9877,39.9877,39.8909,39.8997,35874.0
2021-01-15 12:00:00,45.33,45.35,45.27,45.28,15159.0,39.8909,39.9085,39.8381,39.8469,15159.0
2021-01-15 12:10:00,45.27,45.31,45.24,45.29,18942.0,39.8381,39.8733,39.8117,39.8557,18942.0
2021-01-15 12:20:00,45.29,45.29,45.24,45.26,22050.0,39.8557,39.8557,39.8117,39.8293,22050.0
2021-01-15 12:30:00,45.25,45.34,45.24,45.32,21797.0,39.8205,39.8997,39.8117,39.8821,21797.0
2021-01-15 12:40:00,45.35,45.39,45.34,45.38,16533.0,39.9085,39.9437,39.8997,39.9349,16533.0
2021-01-15 12:50:00,45.38,45.44,45.34,45.42,12500.0,39.9349,39.9877,39.8997,39.9701,12500.0
2021-01-15 13:00:00,45.42,45.44,45.38,45.44,23661.0,39.9701,39.9877,39.9349,39.9877,23661.0
2021-01-15 13:10:00,45.44,45.52,45.41,45.51,23143.0,39.9877,40.0581,39.9613,40.0493,23143.0
2021-01-15 13:20:00,45.51,45.54,45.47,45.47,14608.0,40.0493,40.0757,40.0141,40.0141,14608.0
2021-01-15 13:30:00,45.47,45.51,45.42,45.49,17518.0,40.0141,40.0493,39.9701,40.0317,17518.0
2021-01-15 13:40:00,45.48,45.52,45.46,45.46,23575.0,40.0229,40.0581,40.0053,40.0053,23575.0
2021-01-15 13:50:00,45.46,45.51,45.43,45.5,35760.0,40.0053,40.0493,39.9789,40.0405,35760.0
2021-01-15 14:00:00,45.51,45.53,45.46,45.51,32291.0,40.0493,40.0669,40.0053,40.0493,32291.0
2021-01-15 14:10:00,45.51,45.52,45.48,45.49,17927.0,40.0493,40.0581,40.0229,40.0317,17927.0
2021-01-15 14:20:00,45.49,45.53,45.49,45.53,9949.0,40.0317,40.0669,40.0317,40.0669,9949.0
2021-01-15 14:30:00,45.53,45.58,45.53,45.56,22434.0,40.0669,40.1109,40.0669,40.0933,22434.0
2021-01-15 14:40:00,45.56,45.65,45.56,45.62,31215.0,40.0933,40.1725,40.0933,40.1461,31215.0
2021-01-15 14:50:00,45.62,45.62,45.54,45.54,16961.0,40.1461,40.1461,40.0757,40.0757,16961.0
2021-01-15 15:00:00,45.53,45.55,45.45,45.48,46886.0,40.0669,40.0845,39.9965,40.0229,46886.0
2021-01-15 15:10:00,45.49,45.62,45.49,45.56,27118.0,40.0317,40.1461,40.0317,40.0933,27118.0
2021-01-15 15:20:00,45.55,45.57,45.51,45.51,25331.0,40.0845,40.1021,40.0493,40.0493,25331.0
2021-01-15 15:30:00,45.51,45.53,45.44,45.47,44270.0,40.0493,40.0669,39.9877,40.0141,44270.0
2021-01-15 15:40:00,45.47,45.53,45.45,45.51,83164.0,40.0141,40.0669,39.9965,40.0493,83164.0
2021-01-15 15:50:00,45.52,45.56,45.38,45.44,240239.0,40.0581,40.0933,39.9349,39.9877,240239.0
2021-01-19 09:30:00,45.33,45.62,45.05,45.17,73058.0,39.8909,40.1461,39.6445,39.7501,73058.0
2021-01-19 09:40:00,45.16,45.17,44.88,44.88,44214.0,39.7413,39.7501,39.4949,39.4949,44214.0
2021-01-19 09:50:00,44.88,44.95,44.78,44.93,37920.0,39.4949,39.5565,39.4069,39.5389,37920.0
2021-01-19 10:00:00,44.94,44.96,44.78,44.8,39095.0,39.5477,39.5653,39.4069,39.4245,39095.0
2021-01-19 10:10:00,44.8,44.92,44.77,44.86,36210.0,39.4245,39.5301,39.3981,39.4773,36210.0
2021-01-19 10:20:00,44.86,45.03,44.83,45.03,27139.0,39.4773,39.6269,39.4509,39.6269,27139.0
2021-01-19 10:30:00,45.04,45.07,44.96,44.96,24721.0,39.6357,39.6621,39.5653,39.5653,24721.0
2021-01-19 10:40:00,44.96,45.06,44.93,45.06,22884.0,39.5653,39.6533,39.5389,39.6533,22884.0
2021-01-19 10:50:00,45.07,45.15,45.05,45.15,20562.0,39.6621,39.7325,39.6445,39.7325,20562.0
2021-01-19 11:00:00,45.15,45.15,45.03,45.03,20986.0,39.7325,39.7325,39.6269,39.6269,20986.0
2021-01-19 11:10:00,45.04,45.07,44.91,44.97,19408.0,39.6357,39.6621,39.5213,39.5741,19408.0
2021-01-19 11:20:00,44.98,45.11,44.98,45.11,19070.0,39.5829,39.6973,39.5829,39.6973,19070.0
2021-01-19 11:30:00,45.12,45.22,45.11,45.22,15905.0,39.7061,39.7941,39.6973,39.7941,15905.0
2021-01-19 11:40:00,45.22,45.23,45.19,45.22,14065.0,39.7941,39.8029,39.7677,39.7941,14065.0
2021-01-19 11:50:00,45.22,45.22,45.17,45.19,10291.0,39.7941,39.7941,39.7501,39.7677,10291.0
2021-01-19 12:00:00,45.19,45.24,45.19,45.19,13089.0,39.7677,39.8117,39.7677,39.7677,13089.0
2021-01-19 12:10:00,45.17,45.19,45.12,45.12,21535.0,39.7501,39.7677,39.7061,39.7061,21535.0
2021-01-19 12:20:00,45.11,45.12,45.08,45.1,10141.0,39.6973,39.7061,39.6709,39.6885,10141.0
2021-01-19 12:30:00,45.1,45.1,45.04,45.04,11535.0,39.6885,39.6885,39.6357,39.6357,11535.0
2021-01-19 12:40:00,45.04,45.15,45.02,45.12,14024.0,39.6357,39.7325,39.6181,39.7061,14024.0
2021-01-19 12:50:00,45.11,45.15,45.1,45.15,8700.0,39.6973,39.7325,39.6885,39.7325,8700.0
2021-01-19 13:00:00,45.16,45.19,45.15,45.18,8276.0,39.7413,39.7677,39.7325,39.7589,8276.0
2021-01-19 13:10:00,45.18,45.26,45.17,45.21,22751.0,39.7589,39.8293,39.7501,39.7853,22751.0
2021-01-19 13:20:00,45.21,45.33,45.21,45.32,24303.0,39.7853,39.8909,39.7853,39.8821,24303.0
2021-01-19 13:30:00,45.32,45.34,45.25,45.25,20073.0,39.8821,39.8997,39.8205,39.8205,20073.0
2021-01-19 13:40:00,45.26,45.26,45.21,45.26,27489.0,39.8293,39.8293,39.7853,39.8293,27489.0
2021-01-19 13:50:00,45.25,45.29,45.24,45.25,18153.0,39.8205,39.8557,39.8117,39.8205,18153.0
2021-01-19 14:00:00,45.25,45.26,45.23,45.24,21273.0,39.8205,39.8293,39.8029,39.8117,21273.0
2021-01-19 14:10:00,45.23,45.28,45.19,45.2,27300.0,39.8029,39.8469,39.7677,39.7765,27300.0
2021-01-19 14:20:00,45.2,45.24,45.19,45.2,19988.0,39.7765,39.8117,39.7677,39.7765,19988.0
2021-01-19 14:30:00,45.21,45.22,45.17,45.2,19542.0,39.7853,39.7941,39.7501,39.7765,19542.0
2021-01-19 14:40:00,45.19,45.22,45.17,45.17,16337.0,39.7677,39.7941,39.7501,39.7501,16337.0
2021-01-19 14:50:00,45.17,45.17,45.15,45.15,22713.0,39.7501,39.7501,39.7325,39.7325,22713.0
2021-01-19 15:00:00,45.15,45.21,45.14,45.19,20113.0,39.7325,39.7853,39.7237,39.7677,20113.0
2021-01-19 15:10:00,45.19,45.22,45.14,45.14,29972.0,39.7677,39.7941,39.7237,39.7237,29972.0
2021-01-19 15:20:00,45.14,45.15,45.06,45.08,36766.0,39.7237,39.7325,39.6533,39.6709,36766.0
2021-01-19 15:30:00,45.08,45.17,45.06,45.17,23086.0,39.6709,39.7501,39.6533,39.7501,23086.0
2021-01-19 15:40:00,45.17,45.22,45.12,45.12,60991.0,39.7501,39.7941,39.7061,39.7061,60991.0
2021-01-19 15:50:00,45.12,45.29,45.08,45.19,247526.0,39.7061,39.8557,39.6709,39.7677,247526.0
2021-01-20 09:30:00,45.35,45.48,45.14,45.22,63649.0,39.9085,40.0229,39.7237,39.7941,63649.0
2021-01-20 09:40:00,45.22,45.45,45.21,45.4,46270.0,39.7941,39.9965,39.7853,39.9525,46270.0
2021-01-20 09:50:00,45.4,45.46,45.21,45.26,46683.0,39.9525,40.0053,39.7853,39.8293,46683.0
2021-01-20 10:00:00,45.28,45.44,45.28,45.37,53747.0,39.8469,39.9877,39.8469,39.9261,53747.0
2021-01-20 10:10:00,45.36,45.47,45.36,45.42,42278.0,39.9173,40.0141,39.9173,39.9701,42278.0
2021-01-20 10:20:00,45.43,45.47,45.28,45.29,30142.0,39.9789,40.0141,39.8469,39.8557,30142.0
2021-01-20 10:30:00,45.28,45.36,45.28,45.35,18549.0,39.8469,39.9173,39.8469,39.9085,18549.0
2021-01-20 10:40:00,45.36,45.42,45.35,45.42,13532.0,39.9173,39.9701,39.9085,39.9701,13532.0
2021-01-20 10:50:00,45.42,45.49,45.41,45.46,20094.0,39.9701,40.0317,39.9613,40.0053,20094.0
2021-01-20 11:00:00,45.46,45.46,45.33,45.33,19835.0,40.0053,40.0053,39.8909,39.8909,19835.0
2021-01-20 11:10:00,45.34,45.46,45.33,45.41,19781.0,39.8997,40.0053,39.8909,39.9613,19781.0
2021-01-20 11:20:00,45.41,45.41,45.26,45.29,21436.0,39.9613,39.9613,39.8293,39.8557,21436.0
2021-01-20 11:30:00,45.29,45.34,45.26,45.32,18393.0,39.8557,39.8997,39.8293,39.8821,18393.0
2021-01-20 11:40:00,45.32,45.36,45.31,45.31,10220.0,39.8821,39.9173,39.8733,39.8733,10220.0
2021-01-20 11:50:00,45.31,45.31,45.22,45.24,12631.0,39.8733,39.8733,39.7941,39.8117,12631.0
2021-01-20 12:00:00,45.26,45.31,45.26,45.29,12787.0,39.8293,39.8733,39.8293,39.8557,12787.0
2021-01-20 12:10:00,45.26,45.26,45.21,45.21,12455.0,39.8293,39.8293,39.7853,39.7853,12455.0
2021-01-20 12:20:00,45.2,45.27,45.19,45.26,9828.0,39.7765,39.8381,39.7677,39.8293,9828.0
2021-01-20 12:30:00,45.26,45.3,45.25,45.3,16262.0,39.8293,39.8645,39.8205,39.8645,16262.0
2021-01-20 12:40:00,45.31,45.32,45.28,45.29,6350.0,39.8733,39.8821,39.8469,39.8557,6350.0
2021-01-20 12:50:00,45.29,45.33,45.28,45.3,8588.0,39.8557,39.8909,39.8469,39.8645,8588.0
2021-01-20 13:00:00,45.3,45.33,45.29,45.31,10175.0,39.8645,39.8909,39.8557,39.8733,10175.0
2021-01-20 13:10:00,45.31,45.31,45.28,45.28,12479.0,39.8733,39.8733,39.8469,39.8469,12479.0
2021-01-20 13:20:00,45.29,45.31,45.24,45.29,9782.0,39.8557,39.8733,39.8117,39.8557,9782.0
2021-01-20 13:30:00,45.28,45.31,45.27,45.3,8325.0,39.8469,39.8733,39.8381,39.8645,8325.0
2021-01-20 13:40:00,45.29,45.3,45.24,45.24,6573.0,39.8557,39.8645,39.8117,39.8117,6573.0
2021-01-20 13:50:00,45.24,45.31,45.24,45.28,10414.0,39.8117,39.8733,39.8117,39.8469,10414.0
2021-01-20 14:00:00,45.28,45.28,45.25,45.25,6646.0,39.8469,39.8469,39.8205,39.8205,6646.0
2021-01-20 14:10:00,45.26,45.26,45.19,45.22,15345.0,39.8293,39.8293,39.7677,39.7941,15345.0
2021-01-20 14:20:00,45.23,45.24,45.21,45.24,8610.0,39.8029,39.8117,39.7853,39.8117,8610.0
2021-01-20 14:30:00,45.24,45.29,45.24,45.28,6976.0,39.8117,39.8557,39.8117,39.8469,6976.0
2021-01-20 14:40:00,45.28,45.32,45.28,45.32,9195.0,39.8469,39.8821,39.8469,39.8821,9195.0
2021-01-20 14:50:00,45.33,45.33,45.28,45.28,14925.0,39.8909,39.8909,39.8469,39.8469,14925.0
2021-01-20 15:00:00,45.28,45.31,45.27,45.31,9182.0,39.8469,39.8733,39.8381,39.8733,9182.0
2021-01-20 15:10:00,45.3,45.3,45.26,45.26,21779.0,39.8645,39.8645,39.8293,39.8293,21779.0
2021-01-20 15:20:00,45.26,45.35,45.26,45.3,43165.0,39.8293,39.9085,39.8293,39.8645,43165.0
2021-01-20 15:30:00,45.31,45.36,45.31,45.32,21593.0,39.8733,39.9173,39.8733,39.8821,21593.0
2021-01-20 15:40:00,45.33,45.44,45.33,45.38,37539.0,39.8909,39.9877,39.8909,39.9349,37539.0
2021-01-20 15:50:00,45.38,45.42,45.3,45.31,159889.0,39.9349,39.9701,39.8645,39.8733,159889.0
2021-01-21 09:30:00,45.19,45.2,44.82,44.82,86582.0,39.7677,39.7765,39.4421,39.4421,86582.0
2021-01-21 09:40:00,44.82,44.9,44.75,44.84,56926.0,39.4421,39.5125,39.3805,39.4597,56926.0
2021-01-21 09:50:00,44.84,44.9,44.73,44.88,35621.0,39.4597,39.5125,39.3629,39.4949,35621.0
2021-01-21 10:00:00,44.88,45.01,44.78,44.85,47225.0,39.4949,39.6093,39.4069,39.4685,47225.0
2021-01-21 10:10:00,44.84,44.96,44.82,44.94,16016.0,39.4597,39.5653,39.4421,39.5477,16016.0
2021-01-21 10:20:00,44.95,44.99,44.88,44.94,34748.0,39.5565,39.5917,39.4949,39.5477,34748.0
2021-01-21 10:30:00,44.95,45.04,44.94,45.0,36271.0,39.5565,39.6357,39.5477,39.6005,36271.0
2021-01-21 10:40:00,45.0,45.01,44.94,45.01,33778.0,39.6005,39.6093,39.5477,39.6093,33778.0
2021-01-21 10:50:00,45.02,45.06,44.99,45.04,32622.0,39.6181,39.6533,39.5917,39.6357,32622.0
2021-01-21 11:00:00,45.04,45.11,45.03,45.05,21326.0,39.6357,39.6973,39.6269,39.6445,21326.0
2021-01-21 11:10:00,45.04,45.04,44.96,44.96,23400.0,39.6357,39.6357,39.5653,39.5653,23400.0
2021-01-21 11:20:00,44.96,44.96,44.81,44.81,18356.0,39.5653,39.5653,39.4333,39.4333,18356.0
2021-01-21 11:30:00,44.81,44.89,44.78,44.88,31615.0,39.4333,39.5037,39.4069,39.4949,31615.0
2021-01-21 11:40:00,44.88,44.95,44.88,44.94,31427.0,39.4949,39.5565,39.4949,39.5477,31427.0
2021-01-21 11:50:00,44.94,45.01,44.94,44.99,14381.0,39.5477,39.6093,39.5477,39.5917,14381.0
2021-01-21 12:00:00,45.0,45.01,44.96,45.0,20726.0,39.6005,39.6093,39.5653,39.6005,20726.0
2021-01-21 12:10:00,45.01,45.04,44.94,44.96,18196.0,39.6093,39.6357,39.5477,39.5653,18196.0
2021-01-21 12:20:00,44.96,45.01,44.96,44.97,14898.0,39.5653,39.6093,39.5653,39.5741,14898.0
2021-01-21 12:30:00,44.96,45.01,44.9,44.91,18974.0,39.5653,39.6093,39.5125,39.5213,18974.0
2021-01-21 12:40:00,44.91,44.92,44.86,44.89,14394.0,39.5213,39.5301,39.4773,39.5037,14394.0
2021-01-21 12:50:00,44.9,44.92,44.88,44.92,12354.0,39.5125,39.5301,39.4949,39.5301,12354.0
2021-01-21 13:00:00,44.94,44.99,44.93,44.98,15930.0,39.5477,39.5917,39.5389,39.5829,15930.0
2021-01-21 13:10:00,44.99,45.01,44.97,44.97,8468.0,39.5917,39.6093,39.5741,39.5741,8468.0
2021-01-21 13:20:00,44.98,45.0,44.97,44.99,12972.0,39.5829,39.6005,39.5741,39.5917,12972.0
2021-01-21 13:30:00,44.99,45.01,44.97,45.01,13362.0,39.5917,39.6093,39.5741,39.6093,13362.0
2021-01-21 13:40:00,45.01,45.05,45.01,45.04,18039.0,39.6093,39.6445,39.6093,39.6357,18039.0
2021-01-21 13:50:00,45.05,45.09,45.04,45.09,20749.0,39.6445,39.6797,39.6357,39.6797,20749.0
2021-01-21 14:00:00,45.08,45.1,45.06,45.09,17719.0,39.6709,39.6885,39.6533,39.6797,17719.0
2021-01-21 14:10:00,45.08,45.08,45.05,45.05,11219.0,39.6709,39.6709,39.6445,39.6445,11219.0
2021-01-21 14:20:00,45.05,45.1,45.05,45.09,9735.0,39.6445,39.6885,39.6445,39.6797,9735.0
2021-01-21 14:30:00,45.09,45.12,45.08,45.12,33781.0,39.6797,39.7061,39.6709,39.7061,33781.0
2021-01-21 14:40:00,45.12,45.13,45.11,45.13,16612.0,39.7061,39.7149,39.6973,39.7149,16612.0
2021-01-21 14:50:00,45.12,45.19,45.12,45.16,26598.0,39.7061,39.7677,39.7061,39.7413,26598.0
2021-01-21 15:00:00,45.17,45.17,45.13,45.15,16347.0,39.7501,39.7501,39.7149,39.7325,16347.0
2021-01-21 15:10:00,45.15,45.15,45.1,45.13,17273.0,39.7325,39.7325,39.6885,39.7149,17273.0
2021-01-21 15:20:00,45.13,45.17,45.13,45.15,16934.0,39.7149,39.7501,39.7149,39.7325,16934.0
2021-01-21 15:30:00,45.15,45.19,45.13,45.16,24691.0,39.7325,39.7677,39.7149,39.7413,24691.0
2021-01-21 15:40:00,45.17,45.23,45.17,45.23,31003.0,39.7501,39.8029,39.7501,39.8029,31003.0
2021-01-21 15:50:00,45.23,45.23,45.1,45.1,109670.0,39.8029,39.8029,39.6885,39.6885,109670.0
2021-01-22 09:30:00,44.7,44.7,44.32,44.35,33814.0,39.3365,39.3365,39.0021,39.0285,33814.0
2021-01-22 09:40:00,44.33,44.48,44.32,44.38,33578.0,39.0109,39.1429,39.0021,39.0549,33578.0
2021-01-22 09:50:00,44.38,44.38,44.24,44.25,34512.0,39.0549,39.0549,38.9317,38.9405,34512.0
2021-01-22 10:00:00,44.25,44.48,44.24,44.45,30827.0,38.9405,39.1429,38.9317,39.1165,30827.0
2021-01-22 10:10:00,44.45,44.58,44.42,44.56,35419.0,39.1165,39.2309,39.0901,39.2133,35419.0
2021-01-22 10:20:00,44.57,44.6,44.4,44.42,42961.0,39.2221,39.2485,39.0725,39.0901,42961.0
2021-01-22 10:30:00,44.42,44.44,44.36,44.42,26924.0,39.0901,39.1077,39.0373,39.0901,26924.0
2021-01-22 10:40:00,44.43,44.49,44.43,44.46,15530.0,39.0989,39.1517,39.0989,39.1253,15530.0
2021-01-22 10:50:00,44.47,44.51,44.44,44.49,26348.0,39.1341,39.1693,39.1077,39.1517,26348.0
2021-01-22 11:00:00,44.49,44.55,44.47,44.55,20895.0,39.1517,39.2045,39.1341,39.2045,20895.0
2021-01-22 11:10:00,44.56,44.56,44.51,44.51,9356.0,39.2133,39.2133,39.1693,39.1693,9356.0
2021-01-22 11:20:00,44.49,44.53,44.47,44.5,22197.0,39.1517,39.1869,39.1341,39.1605,22197.0
2021-01-22 11:30:00,44.5,44.6,44.5,44.6,28723.0,39.1605,39.2485,39.1605,39.2485,28723.0
2021-01-22 11:40:00,44.6,44.65,44.58,44.65,12833.0,39.2485,39.2925,39.2309,39.2925,12833.0
2021-01-22 11:50:00,44.65,44.71,44.64,44.7,19441.0,39.2925,39.3453,39.2837,39.3365,19441.0
2021-01-22 12:00:00,44.71,44.72,44.66,44.66,13304.0,39.3453,39.3541,39.3013,39.3013,13304.0
2021-01-22 12:10:00,44.65,44.68,44.65,44.67,7640.0,39.2925,39.3189,39.2925,39.3101,7640.0
2021-01-22 12:20:00,44.68,44.73,44.68,44.73,11650.0,39.3189,39.3629,39.3189,39.3629,11650.0
2021-01-22 12:30:00,44.73,44.73,44.68,44.69,19920.0,39.3629,39.3629,39.3189,39.3277,19920.0
2021-01-22 12:40:00,44.69,44.8,44.69,44.78,31470.0,39.3277,39.4245,39.3277,39.4069,31470.0
2021-01-22 12:50:00,44.77,44.78,44.74,44.74,13684.0,39.3981,39.4069,39.3717,39.3717,13684.0
2021-01-22 13:00:00,44.74,44.74,44.68,44.68,14677.0,39.3717,39.3717,39.3189,39.3189,14677.0
2021-01-22 13:10:00,44.67,44.72,44.65,44.71,15127.0,39.3101,39.3541,39.2925,39.3453,15127.0
2021-01-22 13:20:00,44.72,44.81,44.72,44.81,7409.0,39.3541,39.4333,39.3541,39.4333,7409.0
2021-01-22 13:30:00,44.81,44.83,44.79,44.82,17649.0,39.4333,39.4509,39.4157,39.4421,17649.0
2021-01-22 13:40:00,44.81,44.81,44.78,44.81,13210.0,39.4333,39.4333,39.4069,39.4333,13210.0
2021-01-22 13:50:00,44.81,44.83,44.78,44.78,6544.0,39.4333,39.4509,39.4069,39.4069,6544.0
2021-01-22 14:00:00,44.79,44.82,44.76,44.81,6550.0,39.4157,39.4421,39.3893,39.4333,6550.0
2021-01-22 14:10:00,44.82,44.84,44.82,44.82,8438.0,39.4421,39.4597,39.4421,39.4421,8438.0
2021-01-22 14:20:00,44.83,44.84,44.81,44.81,5478.0,39.4509,39.4597,39.4333,39.4333,5478.0
2021-01-22 14:30:00,44.82,44.88,44.82,44.88,13985.0,39.4421,39.4949,39.4421,39.4949,13985.0
2021-01-22 14:40:00,44.88,44.88,44.81,44.82,10573.0,39.4949,39.4949,39.4333,39.4421,10573.0
2021-01-22 14:50:00,44.81,44.87,44.8,44.84,16191.0,39.4333,39.4861,39.4245,39.4597,16191.0
2021-01-22 15:00:00,44.84,44.88,44.82,44.87,11948.0,39.4597,39.4949,39.4421,39.4861,11948.0
2021-01-22 15:10:00,44.87,44.87,44.79,44.8,17133.0,39.4861,39.4861,39.4157,39.4245,17133.0
2021-01-22 15:20:00,44.81,44.82,44.78,44.8,12638.0,39.4333,39.4421,39.4069,39.4245,12638.0
2021-01-22 15:30:00,44.79,44.8,44.78,44.79,14994.0,39.4157,39.4245,39.4069,39.4157,14994.0
2021-01-22 15:40:00,44.79,44.79,44.76,44.76,16246.0,39.4157,39.4157,39.3893,39.3893,16246.0
2021-01-22 15:50:00,44.77,44.87,44.72,44.8,121019.0,39.3981,39.4861,39.3541,39.4245,121019.0
2021-01-25 09:30:00,45.06,45.09,44.81,45.07,63774.0,39.6533,39.6797,39.4333,39.6621,63774.0
2021-01-25 09:40:00,45.07,45.1,44.9,44.91,29159.0,39.6621,39.6885,39.5125,39.5213,29159.0
2021-01-25 09:50:00,44.92,44.96,44.79,44.79,27502.0,39.5301,39.5653,39.4157,39.4157,27502.0
2021-01-25 10:00:00,44.8,44.97,44.8,44.97,14925.0,39.4245,39.5741,39.4245,39.5741,14925.0
2021-01-25 10:10:00,44.96,44.97,44.9,44.95,15974.0,39.5653,39.5741,39.5125,39.5565,15974.0
2021-01-25 10:20:00,44.96,45.03,44.95,44.99,19474.0,39.5653,39.6269,39.5565,39.5917,19474.0
2021-01-25 10:30:00,45.01,45.13,44.99,45.12,18287.0,39.6093,39.7149,39.5917,39.7061,18287.0
2021-01-25 10:40:00,45.12,45.17,45.1,45.1,12589.0,39.7061,39.7501,39.6885,39.6885,12589.0
2021-01-25 10:50:00,45.09,45.16,45.03,45.06,55852.0,39.6797,39.7413,39.6269,39.6533,55852.0
2021-01-25 11:00:00,45.06,45.11,44.81,44.85,108357.0,39.6533,39.6973,39.4333,39.4685,108357.0
2021-01-25 11:10:00,44.84,44.88,44.71,44.79,69888.0,39.4597,39.4949,39.3453,39.4157,69888.0
2021-01-25 11:20:00,44.78,44.89,44.76,44.88,29134.0,39.4069,39.5037,39.3893,39.4949,29134.0
2021-01-25 11:30:00,44.89,44.92,44.81,44.88,37392.0,39.5037,39.5301,39.4333,39.4949,37392.0
2021-01-25 11:40:00,44.89,44.95,44.82,44.93,21868.0,39.5037,39.5565,39.4421,39.5389,21868.0
2021-01-25 11:50:00,44.94,44.97,44.93,44.94,18200.0,39.5477,39.5741,39.5389,39.5477,18200.0
2021-01-25 12:00:00,44.95,45.01,44.94,44.98,18686.0,39.5565,39.6093,39.5477,39.5829,18686.0
2021-01-25 12:10:00,44.99,44.99,44.8,44.83,26779.0,39.5917,39.5917,39.4245,39.4509,26779.0
2021-01-25 12:20:00,44.85,44.89,44.8,44.81,23314.0,39.4685,39.5037,39.4245,39.4333,23314.0
2021-01-25 12:30:00,44.81,44.91,44.77,44.86,18073.0,39.4333,39.5213,39.3981,39.4773,18073.0
2021-01-25 12:40:00,44.9,44.95,44.88,44.93,12977.0,39.5125,39.5565,39.4949,39.5389,12977.0
2021-01-25 12:50:00,44.95,44.97,44.93,44.96,13821.0,39.5565,39.5741,39.5389,39.5653,13821.0
2021-01-25 13:00:00,44.96,44.97,44.89,44.94,10802.0,39.5653,39.5741,39.5037,39.5477,10802.0
2021-01-25 13:10:00,44.92,44.99,44.92,44.96,8750.0,39.5301,39.5917,39.5301,39.5653,8750.0
2021-01-25 13:20:00,44.96,44.98,44.92,44.94,15626.0,39.5653,39.5829,39.5301,39.5477,15626.0
2021-01-25 13:30:00,44.94,44.96,44.92,44.96,39200.0,39.5477,39.5653,39.5301,39.5653,39200.0
2021-01-25 13:40:00,44.97,44.97,44.88,44.92,22738.0,39.5741,39.5741,39.4949,39.5301,22738.0
2021-01-25 13:50:00,44.91,44.93,44.88,44.93,13617.0,39.5213,39.5389,39.4949,39.5389,13617.0
2021-01-25 14:00:00,44.94,44.96,44.92,44.94,10829.0,39.5477,39.5653,39.5301,39.5477,10829.0
2021-01-25 14:10:00,44.91,44.94,44.91,44.94,14030.0,39.5213,39.5477,39.5213,39.5477,14030.0
2021-01-25 14:20:00,44.94,44.95,44.92,44.94,4724.0,39.5477,39.5565,39.5301,39.5477,4724.0
2021-01-25 14:30:00,44.94,44.97,44.94,44.96,10134.0,39.5477,39.5741,39.5477,39.5653,10134.0
2021-01-25 14:40:00,44.96,44.96,44.92,44.93,11682.0,39.5653,39.5653,39.5301,39.5389,11682.0
2021-01-25 14:50:00,44.94,44.94,44.88,44.9,13586.0,39.5477,39.5477,39.4949,39.5125,13586.0
2021-01-25 15:00:00,44.9,44.9,44.86,44.88,11616.0,39.5125,39.5125,39.4773,39.4949,11616.0
2021-01-25 15:10:00,44.88,44.88,44.79,44.83,49332.0,39.4949,39.4949,39.4157,39.4509,49332.0
2021-01-25 15:20:00,44.83,44.89,44.81,44.88,19375.0,39.4509,39.5037,39.4333,39.4949,19375.0
2021-01-25 15:30:00,44.88,44.88,44.82,44.87,22733.0,39.4949,39.4949,39.4421,39.4861,22733.0
2021-01-25 15:40:00,44.87,44.95,44.87,44.94,29662.0,39.4861,39.5565,39.4861,39.5477,29662.0
2021-01-25 15:50:00,44.92,45.07,44.92,45.05,115828.0,39.5301,39.6621,39.5301,39.6445,115828.0
2021-01-26 09:30:00,44.88,45.18,44.79,45.18,41701.0,39.4949,39.7589,39.4157,39.7589,41701.0
2021-01-26 09:40:00,45.19,45.33,45.17,45.28,26204.0,39.7677,39.8909,39.7501,39.8469,26204.0
2021-01-26 09:50:00,45.26,45.29,45.18,45.21,29477.0,39.8293,39.8557,39.7589,39.7853,29477.0
2021-01-26 10:00:00,45.2,45.3,45.19,45.29,36578.0,39.7765,39.8645,39.7677,39.8557,36578.0
2021-01-26 10:10:00,45.3,45.3,45.13,45.15,43702.0,39.8645,39.8645,39.7149,39.7325,43702.0
2021-01-26 10:20:00,45.13,45.15,45.1,45.11,64311.0,39.7149,39.7325,39.6885,39.6973,64311.0
2021-01-26 10:30:00,45.12,45.23,45.11,45.17,34712.0,39.7061,39.8029,39.6973,39.7501,34712.0
2021-01-26 10:40:00,45.18,45.21,45.15,45.17,17500.0,39.7589,39.7853,39.7325,39.7501,17500.0
2021-01-26 10:50:00,45.16,45.2,45.15,45.16,25487.0,39.7413,39.7765,39.7325,39.7413,25487.0
2021-01-26 11:00:00,45.16,45.22,45.12,45.15,28643.0,39.7413,39.7941,39.7061,39.7325,28643.0
2021-01-26 11:10:00,45.14,45.19,45.1,45.1,40455.0,39.7237,39.7677,39.6885,39.6885,40455.0
2021-01-26 11:20:00,45.08,45.17,45.07,45.15,17005.0,39.6709,39.7501,39.6621,39.7325,17005.0
2021-01-26 11:30:00,45.15,45.23,45.13,45.17,17089.0,39.7325,39.8029,39.7149,39.7501,17089.0
2021-01-26 11:40:00,45.18,45.18,45.1,45.1,19683.0,39.7589,39.7589,39.6885,39.6885,19683.0
2021-01-26 11:50:00,45.11,45.11,45.05,45.08,22231.0,39.6973,39.6973,39.6445,39.6709,22231.0
2021-01-26 12:00:00,45.08,45.1,45.06,45.06,14442.0,39.6709,39.6885,39.6533,39.6533,14442.0
2021-01-26 12:10:00,45.08,45.1,45.06,45.08,8929.0,39.6709,39.6885,39.6533,39.6709,8929.0
2021-01-26 12:20:00,45.08,45.1,45.07,45.07,13831.0,39.6709,39.6885,39.6621,39.6621,13831.0
2021-01-26 12:30:00,45.06,45.11,45.04,45.05,11039.0,39.6533,39.6973,39.6357,39.6445,11039.0
2021-01-26 12:40:00,45.06,45.07,45.03,45.06,15005.0,39.6533,39.6621,39.6269,39.6533,15005.0
2021-01-26 12:50:00,45.06,45.1,45.03,45.1,12038.0,39.6533,39.6885,39.6269,39.6885,12038.0
2021-01-26 13:00:00,45.1,45.11,45.06,45.1,16442.0,39.6885,39.6973,39.6533,39.6885,16442.0
2021-01-26 13:10:00,45.11,45.12,45.1,45.11,6600.0,39.6973,39.7061,39.6885,39.6973,6600.0
2021-01-26 13:20:00,45.12,45.13,45.08,45.11,26218.0,39.7061,39.7149,39.6709,39.6973,26218.0
2021-01-26 13:30:00,45.11,45.12,45.07,45.08,10088.0,39.6973,39.7061,39.6621,39.6709,10088.0
2021-01-26 13:40:00,45.08,45.09,45.06,45.06,16848.0,39.6709,39.6797,39.6533,39.6533,16848.0
2021-01-26 13:50:00,45.08,45.11,45.06,45.11,15081.0,39.6709,39.6973,39.6533,39.6973,15081.0
2021-01-26 14:00:00,45.11,45.16,45.11,45.15,10777.0,39.6973,39.7413,39.6973,39.7325,10777.0
2021-01-26 14:10:00,45.15,45.19,45.15,45.19,16286.0,39.7325,39.7677,39.7325,39.7677,16286.0
2021-01-26 14:20:00,45.2,45.21,45.13,45.16,16209.0,39.7765,39.7853,39.7149,39.7413,16209.0
2021-01-26 14:30:00,45.17,45.23,45.17,45.23,10924.0,39.7501,39.8029,39.7501,39.8029,10924.0
2021-01-26 14:40:00,45.22,45.24,45.19,45.2,15417.0,39.7941,39.8117,39.7677,39.7765,15417.0
2021-01-26 14:50:00,45.19,45.25,45.18,45.25,15267.0,39.7677,39.8205,39.7589,39.8205,15267.0
2021-01-26 15:00:00,45.24,45.26,45.22,45.26,17472.0,39.8117,39.8293,39.7941,39.8293,17472.0
2021-01-26 15:10:00,45.26,45.29,45.24,45.28,26298.0,39.8293,39.8557,39.8117,39.8469,26298.0
2021-01-26 15:20:00,45.28,45.35,45.28,45.35,36218.0,39.8469,39.9085,39.8469,39.9085,36218.0
2021-01-26 15:30:00,45.35,45.35,45.28,45.3,22920.0,39.9085,39.9085,39.8469,39.8645,22920.0
2021-01-26 15:40:00,45.29,45.33,45.24,45.24,26602.0,39.8557,39.8909,39.8117,39.8117,26602.0
2021-01-26 15:50:00,45.24,45.31,45.23,45.29,106470.0,39.8117,39.8733,39.8029,39.8557,106470.0
2021-01-27 09:30:00,45.24,45.52,45.23,45.5,81653.0,39.8117,40.0581,39.8029,40.0405,81653.0
2021-01-27 09:40:00,45.48,45.51,45.22,45.24,108469.0,40.0229,40.0493,39.7941,39.8117,108469.0
2021-01-27 09:50:00,45.22,45.36,45.09,45.36,107367.0,39.7941,39.9173,39.6797,39.9173,107367.0
2021-01-27 10:00:00,45.36,45.66,45.35,45.65,126906.0,39.9173,40.1813,39.9085,40.1725,126906.0
2021-01-27 10:10:00,45.65,45.7,45.56,45.57,70331.0,40.1725,40.2165,40.0933,40.1021,70331.0
2021-01-27 10:20:00,45.59,45.79,45.58,45.77,57991.0,40.1197,40.2957,40.1109,40.2781,57991.0
2021-01-27 10:30:00,45.78,45.86,45.68,45.79,88453.0,40.2869,40.3573,40.1989,40.2957,88453.0
2021-01-27 10:40:00,45.78,45.81,45.66,45.66,53017.0,40.2869,40.3133,40.1813,40.1813,53017.0
2021-01-27 10:50:00,45.67,45.67,45.51,45.57,31395.0,40.1901,40.1901,40.0493,40.1021,31395.0
2021-01-27 11:00:00,45.57,45.58,45.38,45.42,49487.0,40.1021,40.1109,39.9349,39.9701,49487.0
2021-01-27 11:10:00,45.41,45.48,45.4,45.48,27723.0,39.9613,40.0229,39.9525,40.0229,27723.0
2021-01-27 11:20:00,45.5,45.58,45.47,45.56,25871.0,40.0405,40.1109,40.0141,40.0933,25871.0
2021-01-27 11:30:00,45.57,45.76,45.5,45.76,81862.0,40.1021,40.2693,40.0405,40.2693,81862.0
2021-01-27 11:40:00,45.76,46.11,45.75,46.09,223021.0,40.2693,40.5773,40.2605,40.5597,223021.0
2021-01-27 11:50:00,46.1,46.42,46.05,46.28,169389.0,40.5685,40.8501,40.5245,40.7269,169389.0
2021-01-27 12:00:00,46.28,46.43,46.22,46.26,103520.0,40.7269,40.8589,40.6741,40.7093,103520.0
2021-01-27 12:10:00,46.26,46.45,46.25,46.41,63586.0,40.7093,40.8765,40.7005,40.8413,63586.0
2021-01-27 12:20:00,46.41,46.44,46.34,46.38,29627.0,40.8413,40.8677,40.7797,40.8149,29627.0
2021-01-27 12:30:00,46.36,46.38,46.19,46.27,46679.0,40.7973,40.8149,40.6477,40.7181,46679.0
2021-01-27 12:40:00,46.26,46.42,46.26,46.32,26370.0,40.7093,40.8501,40.7093,40.7621,26370.0
2021-01-27 12:50:00,46.32,46.34,46.28,46.29,28960.0,40.7621,40.7797,40.7269,40.7357,28960.0
2021-01-27 13:00:00,46.29,46.29,46.2,46.23,38253.0,40.7357,40.7357,40.6565,40.6829,38253.0
2021-01-27 13:10:00,46.23,46.23,46.1,46.22,26373.0,40.6829,40.6829,40.5685,40.6741,26373.0
2021-01-27 13:20:00,46.23,46.23,46.12,46.21,32565.0,40.6829,40.6829,40.5861,40.6653,32565.0
2021-01-27 13:30:00,46.19,46.21,46.13,46.13,26526.0,40.6477,40.6653,40.5949,40.5949,26526.0
2021-01-27 13:40:00,46.13,46.13,45.97,46.02,51429.0,40.5949,40.5949,40.4541,40.4981,51429.0
2021-01-27 13:50:00,46.02,46.09,45.99,46.07,24951.0,40.4981,40.5597,40.4717,40.5421,24951.0
2021-01-27 14:00:00,46.07,46.24,46.05,46.1,45163.0,40.5421,40.6917,40.5245,40.5685,45163.0
2021-01-27 14:10:00,46.12,46.17,45.99,46.02,27067.0,40.5861,40.6301,40.4717,40.4981,27067.0
2021-01-27 14:20:00,46.03,46.08,45.98,46.03,31488.0,40.5069,40.5509,40.4629,40.5069,31488.0
2021-01-27 14:30:00,46.05,46.1,45.98,46.03,60250.0,40.5245,40.5685,40.4629,40.5069,60250.0
2021-01-27 14:40:00,46.02,46.13,45.94,45.96,46534.0,40.4981,40.5949,40.4277,40.4453,46534.0
2021-01-27 14:50:00,45.97,46.01,45.79,45.85,76187.0,40.4541,40.4893,40.2957,40.3485,76187.0
2021-01-27 15:00:00,45.85,45.89,45.8,45.8,58040.0,40.3485,40.3837,40.3045,40.3045,58040.0
2021-01-27 15:10:00,45.81,45.89,45.75,45.79,58122.0,40.3133,40.3837,40.2605,40.2957,58122.0
2021-01-27 15:20:00,45.78,45.84,45.61,45.67,71415.0,40.2869,40.3397,40.1373,40.1901,71415.0
2021-01-27 15:30:00,45.67,45.71,45.51,45.6,112817.0,40.1901,40.2253,40.0493,40.1285,112817.0
2021-01-27 15:40:00,45.59,45.74,45.56,45.68,107834.0,40.1197,40.2517,40.0933,40.1989,107834.0
2021-01-27 15:50:00,45.67,45.76,45.63,45.68,193552.0,40.1901,40.2693,40.1549,40.1989,193552.0
2021-01-28 09:30:00,45.77,46.11,45.6,45.64,76354.0,40.2781,40.5773,40.1285,40.1637,76354.0
2021-01-28 09:40:00,45.63,46.07,45.63,45.92,122732.0,40.1549,40.5421,40.1549,40.4101,122732.0
2021-01-28 09:50:00,45.93,46.06,45.89,46.04,95394.0,40.4189,40.5333,40.3837,40.5157,95394.0
2021-01-28 10:00:00,46.05,46.26,46.03,46.06,87136.0,40.5245,40.7093,40.5069,40.5333,87136.0
2021-01-28 10:10:00,46.07,46.21,46.07,46.15,49040.0,40.5421,40.6653,40.5421,40.6125,49040.0
2021-01-28 10:20:00,46.15,46.22,46.01,46.01,59609.0,40.6125,40.6741,40.4893,40.4893,59609.0
2021-01-28 10:30:00,46.01,46.04,45.86,45.87,52903.0,40.4893,40.5157,40.3573,40.3661,52903.0
2021-01-28 10:40:00,45.89,45.9,45.72,45.79,140891.0,40.3837,40.3925,40.2341,40.2957,140891.0
2021-01-28 10:50:00,45.78,45.8,45.64,45.75,63225.0,40.2869,40.3045,40.1637,40.2605,63225.0
2021-01-28 11:00:00,45.76,45.84,45.73,45.81,89524.0,40.2693,40.3397,40.2429,40.3133,89524.0
2021-01-28 11:10:00,45.8,45.83,45.66,45.74,34305.0,40.3045,40.3309,40.1813,40.2517,34305.0
2021-01-28 11:20:00,45.75,45.8,45.69,45.7,41616.0,40.2605,40.3045,40.2077,40.2165,41616.0
2021-01-28 11:30:00,45.71,45.72,45.55,45.55,34162.0,40.2253,40.2341,40.0845,40.0845,34162.0
2021-01-28 11:40:00,45.56,45.64,45.51,45.54,35439.0,40.0933,40.1637,40.0493,40.0757,35439.0
2021-01-28 11:50:00,45.54,45.63,45.54,45.6,25922.0,40.0757,40.1549,40.0757,40.1285,25922.0
2021-01-28 12:00:00,45.61,45.78,45.61,45.78,34093.0,40.1373,40.2869,40.1373,40.2869,34093.0
2021-01-28 12:10:00,45.78,45.78,45.7,45.72,23031.0,40.2869,40.2869,40.2165,40.2341,23031.0
2021-01-28 12:20:00,45.72,45.79,45.7,45.78,19862.0,40.2341,40.2957,40.2165,40.2869,19862.0
2021-01-28 12:30:00,45.79,45.86,45.78,45.79,19980.0,40.2957,40.3573,40.2869,40.2957,19980.0
2021-01-28 12:40:00,45.76,45.82,45.76,45.8,17219.0,40.2693,40.3221,40.2693,40.3045,17219.0
2021-01-28 12:50:00,45.8,45.81,45.63,45.67,28790.0,40.3045,40.3133,40.1549,40.1901,28790.0
2021-01-28 13:00:00,45.68,45.75,45.68,45.71,16083.0,40.1989,40.2605,40.1989,40.2253,16083.0
2021-01-28 13:10:00,45.73,45.75,45.67,45.69,20683.0,40.2429,40.2605,40.1901,40.2077,20683.0
2021-01-28 13:20:00,45.69,45.74,45.62,45.71,20981.0,40.2077,40.2517,40.1461,40.2253,20981.0
2021-01-28 13:30:00,45.72,45.85,45.72,45.81,10566.0,40.2341,40.3485,40.2341,40.3133,10566.0
2021-01-28 13:40:00,45.79,45.81,45.78,45.81,24283.0,40.2957,40.3133,40.2869,40.3133,24283.0
2021-01-28 13:50:00,45.8,45.81,45.75,45.76,36535.0,40.3045,40.3133,40.2605,40.2693,36535.0
2021-01-28 14:00:00,45.77,45.83,45.76,45.81,25780.0,40.2781,40.3309,40.2693,40.3133,25780.0
2021-01-28 14:10:00,45.81,45.84,45.71,45.72,28833.0,40.3133,40.3397,40.2253,40.2341,28833.0
2021-01-28 14:20:00,45.72,45.8,45.7,45.74,28556.0,40.2341,40.3045,40.2165,40.2517,28556.0
2021-01-28 14:30:00,45.75,45.76,45.69,45.73,26411.0,40.2605,40.2693,40.2077,40.2429,26411.0
2021-01-28 14:40:00,45.74,45.75,45.65,45.72,37905.0,40.2517,40.2605,40.1725,40.2341,37905.0
2021-01-28 14:50:00,45.73,45.76,45.69,45.75,16806.0,40.2429,40.2693,40.2077,40.2605,16806.0
2021-01-28 15:00:00,45.75,45.75,45.68,45.73,25862.0,40.2605,40.2605,40.1989,40.2429,25862.0
2021-01-28 15:10:00,45.72,45.77,45.65,45.67,31540.0,40.2341,40.2781,40.1725,40.1901,31540.0
2021-01-28 15:20:00,45.67,45.71,45.62,45.69,29563.0,40.1901,40.2253,40.1461,40.2077,29563.0
2021-01-28 15:30:00,45.68,45.72,45.53,45.58,60208.0,40.1989,40.2341,40.0669,40.1109,60208.0
2021-01-28 15:40:00,45.6,45.61,45.5,45.54,41155.0,40.1285,40.1373,40.0405,40.0757,41155.0
2021-01-28 15:50:00,45.53,45.62,45.32,45.33,200394.0,40.0669,40.1461,39.8821,39.8909,200394.0
2021-01-29 09:30:00,44.95,45.07,44.79,44.94,70042.0,39.5565,39.6621,39.4157,39.5477,70042.0
2021-01-29 09:40:00,44.92,44.92,44.74,44.86,97429.0,39.5301,39.5301,39.3717,39.4773,97429.0
2021-01-29 09:50:00,44.84,45.1,44.8,45.01,59473.0,39.4597,39.6885,39.4245,39.6093,59473.0
2021-01-29 10:00:00,45.03,45.06,44.88,45.04,60328.0,39.6269,39.6533,39.4949,39.6357,60328.0
2021-01-29 10:10:00,45.05,45.19,45.05,45.15,42909.0,39.6445,39.7677,39.6445,39.7325,42909.0
2021-01-29 10:20:00,45.14,45.33,45.14,45.33,27036.0,39.7237,39.8909,39.7237,39.8909,27036.0
2021-01-29 10:30:00,45.31,45.37,45.19,45.19,31638.0,39.8733,39.9261,39.7677,39.7677,31638.0
2021-01-29 10:40:00,45.17,45.18,45.02,45.15,30722.0,39.7501,39.7589,39.6181,39.7325,30722.0
2021-01-29 10:50:00,45.14,45.18,45.04,45.12,24468.0,39.7237,39.7589,39.6357,39.7061,24468.0
2021-01-29 11:00:00,45.11,45.14,45.01,45.05,26888.0,39.6973,39.7237,39.6093,39.6445,26888.0
2021-01-29 11:10:00,45.05,45.05,44.85,44.87,15384.0,39.6445,39.6445,39.4685,39.4861,15384.0
2021-01-29 11:20:00,44.85,44.95,44.83,44.89,24289.0,39.4685,39.5565,39.4509,39.5037,24289.0
2021-01-29 11:30:00,44.9,44.95,44.83,44.95,48134.0,39.5125,39.5565,39.4509,39.5565,48134.0
2021-01-29 11:40:00,44.95,45.03,44.92,44.99,29263.0,39.5565,39.6269,39.5301,39.5917,29263.0
2021-01-29 11:50:00,44.97,45.12,44.95,45.12,34445.0,39.5741,39.7061,39.5565,39.7061,34445.0
2021-01-29 12:00:00,45.12,45.15,45.05,45.08,34719.0,39.7061,39.7325,39.6445,39.6709,34719.0
2021-01-29 12:10:00,45.1,45.14,44.96,44.96,24761.0,39.6885,39.7237,39.5653,39.5653,24761.0
2021-01-29 12:20:00,44.96,44.96,44.86,44.87,38820.0,39.5653,39.5653,39.4773,39.4861,38820.0
2021-01-29 12:30:00,44.87,44.92,44.75,44.77,24735.0,39.4861,39.5301,39.3805,39.3981,24735.0
2021-01-29 12:40:00,44.79,44.88,44.7,44.7,50870.0,39.4157,39.4949,39.3365,39.3365,50870.0
2021-01-29 12:50:00,44.72,44.85,44.68,44.69,45841.0,39.3541,39.4685,39.3189,39.3277,45841.0
2021-01-29 13:00:00,44.69,44.77,44.64,44.73,34301.0,39.3277,39.3981,39.2837,39.3629,34301.0
2021-01-29 13:10:00,44.72,44.74,44.6,44.62,36988.0,39.3541,39.3717,39.2485,39.2661,36988.0
2021-01-29 13:20:00,44.62,44.85,44.62,44.84,48669.0,39.2661,39.4685,39.2661,39.4597,48669.0
2021-01-29 13:30:00,44.85,44.85,44.77,44.8,21255.0,39.4685,39.4685,39.3981,39.4245,21255.0
2021-01-29 13:40:00,44.79,44.84,44.71,44.72,30506.0,39.4157,39.4597,39.3453,39.3541,30506.0
2021-01-29 13:50:00,44.72,44.73,44.66,44.68,33401.0,39.3541,39.3629,39.3013,39.3189,33401.0
2021-01-29 14:00:00,44.69,44.91,44.69,44.91,37603.0,39.3277,39.5213,39.3277,39.5213,37603.0
2021-01-29 14:10:00,44.9,44.9,44.81,44.81,22044.0,39.5125,39.5125,39.4333,39.4333,22044.0
2021-01-29 14:20:00,44.8,44.81,44.7,44.73,22672.0,39.4245,39.4333,39.3365,39.3629,22672.0
2021-01-29 14:30:00,44.73,44.73,44.59,44.59,34814.0,39.3629,39.3629,39.2397,39.2397,34814.0
2021-01-29 14:40:00,44.58,44.66,44.53,44.59,23570.0,39.2309,39.3013,39.1869,39.2397,23570.0
2021-01-29 14:50:00,44.59,44.64,44.59,44.6,20306.0,39.2397,39.2837,39.2397,39.2485,20306.0
2021-01-29 15:00:00,44.62,44.8,44.61,44.78,38843.0,39.2661,39.4245,39.2573,39.4069,38843.0
2021-01-29 15:10:00,44.79,44.85,44.79,44.83,22516.0,39.4157,39.4685,39.4157,39.4509,22516.0
2021-01-29 15:20:00,44.84,44.9,44.79,44.79,13560.0,39.4597,39.5125,39.4157,39.4157,13560.0
2021-01-29 15:30:00,44.79,44.86,44.65,44.65,41195.0,39.4157,39.4773,39.2925,39.2925,41195.0
2021-01-29 15:40:00,44.64,44.66,44.53,44.54,48948.0,39.2837,39.3013,39.1869,39.1957,48948.0
2021-01-29 15:50:00,44.54,44.86,44.49,44.59,202694.0,39.1957,39.4773,39.1517,39.2397,202694.0
2021-02-01 09:30:00,44.92,44.95,44.67,44.94,56566.0,39.5301,39.5565,39.3101,39.5477,56566.0
2021-02-01 09:40:00,44.97,45.03,44.8,44.83,34760.0,39.5741,39.6269,39.4245,39.4509,34760.0
2021-02-01 09:50:00,44.83,44.87,44.68,44.85,35360.0,39.4509,39.4861,39.3189,39.4685,35360.0
2021-02-01 10:00:00,44.85,44.89,44.73,44.73,31435.0,39.4685,39.5037,39.3629,39.3629,31435.0
2021-02-01 10:10:00,44.73,44.85,44.71,44.83,26656.0,39.3629,39.4685,39.3453,39.4509,26656.0
2021-02-01 10:20:00,44.83,44.83,44.78,44.78,17707.0,39.4509,39.4509,39.4069,39.4069,17707.0
2021-02-01 10:30:00,44.79,44.97,44.79,44.93,21244.0,39.4157,39.5741,39.4157,39.5389,21244.0
2021-02-01 10:40:00,44.93,45.07,44.92,44.99,32592.0,39.5389,39.6621,39.5301,39.5917,32592.0
2021-02-01 10:50:00,44.99,45.01,44.86,44.86,19475.0,39.5917,39.6093,39.4773,39.4773,19475.0
2021-02-01 11:00:00,44.87,45.05,44.84,45.01,29430.0,39.4861,39.6445,39.4597,39.6093,29430.0
2021-02-01 11:10:00,45.01,45.1,45.0,45.1,14548.0,39.6093,39.6885,39.6005,39.6885,14548.0
2021-02-01 11:20:00,45.11,45.34,45.11,45.32,39647.0,39.6973,39.8997,39.6973,39.8821,39647.0
2021-02-01 11:30:00,45.32,45.4,45.31,45.37,44645.0,39.8821,39.9525,39.8733,39.9261,44645.0
2021-02-01 11:40:00,45.38,45.48,45.36,45.42,17480.0,39.9349,40.0229,39.9173,39.9701,17480.0
2021-02-01 11:50:00,45.42,45.46,45.35,45.36,20978.0,39.9701,40.0053,39.9085,39.9173,20978.0
2021-02-01 12:00:00,45.38,45.48,45.38,45.45,17008.0,39.9349,40.0229,39.9349,39.9965,17008.0
2021-02-01 12:10:00,45.45,45.48,45.43,45.46,26350.0,39.9965,40.0229,39.9789,40.0053,26350.0
2021-02-01 12:20:00,45.45,45.46,45.42,45.42,21545.0,39.9965,40.0053,39.9701,39.9701,21545.0
2021-02-01 12:30:00,45.44,45.47,45.4,45.47,23011.0,39.9877,40.0141,39.9525,40.0141,23011.0
2021-02-01 12:40:00,45.47,45.49,45.4,45.49,15338.0,40.0141,40.0317,39.9525,40.0317,15338.0
2021-02-01 12:50:00,45.49,45.54,45.48,45.53,17186.0,40.0317,40.0757,40.0229,40.0669,17186.0
2021-02-01 13:00:00,45.54,45.54,45.49,45.5,15163.0,40.0757,40.0757,40.0317,40.0405,15163.0
2021-02-01 13:10:00,45.5,45.55,45.44,45.55,20557.0,40.0405,40.0845,39.9877,40.0845,20557.0
2021-02-01 13:20:00,45.54,45.57,45.52,45.53,14768.0,40.0757,40.1021,40.0581,40.0669,14768.0
2021-02-01 13:30:00,45.53,45.58,45.52,45.53,13005.0,40.0669,40.1109,40.0581,40.0669,13005.0
2021-02-01 13:40:00,45.52,45.54,45.49,45.5,9652.0,40.0581,40.0757,40.0317,40.0405,9652.0
2021-02-01 13:50:00,45.49,45.51,45.44,45.49,11388.0,40.0317,40.0493,39.9877,40.0317,11388.0
2021-02-01 14:00:00,45.49,45.5,45.42,45.43,18739.0,40.0317,40.0405,39.9701,39.9789,18739.0
2021-02-01 14:10:00,45.44,45.56,45.41,45.55,24478.0,39.9877,40.0933,39.9613,40.0845,24478.0
2021-02-01 14:20:00,45.53,45.55,45.51,45.54,17407.0,40.0669,40.0845,40.0493,40.0757,17407.0
2021-02-01 14:30:00,45.54,45.62,45.54,45.6,18060.0,40.0757,40.1461,40.0757,40.1285,18060.0
2021-02-01 14:40:00,45.6,45.61,45.56,45.56,9191.0,40.1285,40.1373,40.0933,40.0933,9191.0
2021-02-01 14:50:00,45.56,45.58,45.49,45.52,17651.0,40.0933,40.1109,40.0317,40.0581,17651.0
2021-02-01 15:00:00,45.53,45.54,45.46,45.51,24364.0,40.0669,40.0757,40.0053,40.0493,24364.0
2021-02-01 15:10:00,45.5,45.5,45.41,45.42,15544.0,40.0405,40.0405,39.9613,39.9701,15544.0
2021-02-01 15:20:00,45.43,45.49,45.35,45.48,41026.0,39.9789,40.0317,39.9085,40.0229,41026.0
2021-02-01 15:30:00,45.48,45.56,45.44,45.51,51973.0,40.0229,40.0933,39.9877,40.0493,51973.0
2021-02-01 15:40:00,45.5,45.52,45.46,45.49,58258.0,40.0405,40.0581,40.0053,40.0317,58258.0
2021-02-01 15:50:00,45.46,45.57,45.39,45.39,186224.0,40.0053,40.1021,39.9437,39.9437,186224.0
2021-02-02 09:30:00,45.52,45.8,45.44,45.76,53287.0,40.0581,40.3045,39.9877,40.2693,53287.0
2021-02-02 09:40:00,45.78,45.9,45.59,45.7,58070.0,40.2869,40.3925,40.1197,40.2165,58070.0
2021-02-02 09:50:00,45.72,45.72,45.51,45.6,34190.0,40.2341,40.2341,40.0493,40.1285,34190.0
2021-02-02 10:00:00,45.6,45.77,45.6,45.72,14560.0,40.1285,40.2781,40.1285,40.2341,14560.0
2021-02-02 10:10:00,45.72,45.72,45.59,45.69,18010.0,40.2341,40.2341,40.1197,40.2077,18010.0
2021-02-02 10:20:00,45.71,45.74,45.67,45.68,22107.0,40.2253,40.2517,40.1901,40.1989,22107.0
2021-02-02 10:30:00,45.67,45.74,45.62,45.64,19512.0,40.1901,40.2517,40.1461,40.1637,19512.0
2021-02-02 10:40:00,45.63,45.65,45.51,45.51,28299.0,40.1549,40.1725,40.0493,40.0493,28299.0
2021-02-02 10:50:00,45.52,45.56,45.46,45.48,16658.0,40.0581,40.0933,40.0053,40.0229,16658.0
2021-02-02 11:00:00,45.48,45.6,45.48,45.6,16995.0,40.0229,40.1285,40.0229,40.1285,16995.0
2021-02-02 11:10:00,45.6,45.65,45.57,45.61,20624.0,40.1285,40.1725,40.1021,40.1373,20624.0
2021-02-02 11:20:00,45.61,45.62,45.53,45.6,13096.0,40.1373,40.1461,40.0669,40.1285,13096.0
2021-02-02 11:30:00,45.59,45.65,45.58,45.63,10633.0,40.1197,40.1725,40.1109,40.1549,10633.0
2021-02-02 11:40:00,45.65,45.74,45.6,45.71,16065.0,40.1725,40.2517,40.1285,40.2253,16065.0
2021-02-02 11:50:00,45.71,45.75,45.68,45.68,20020.0,40.2253,40.2605,40.1989,40.1989,20020.0
2021-02-02 12:00:00,45.69,45.74,45.69,45.74,14632.0,40.2077,40.2517,40.2077,40.2517,14632.0
2021-02-02 12:10:00,45.74,45.78,45.72,45.74,18472.0,40.2517,40.2869,40.2341,40.2517,18472.0
2021-02-02 12:20:00,45.74,45.77,45.67,45.68,20337.0,40.2517,40.2781,40.1901,40.1989,20337.0
2021-02-02 12:30:00,45.69,45.69,45.64,45.65,14192.0,40.2077,40.2077,40.1637,40.1725,14192.0
2021-02-02 12:40:00,45.65,45.66,45.63,45.65,19276.0,40.1725,40.1813,40.1549,40.1725,19276.0
2021-02-02 12:50:00,45.65,45.68,45.63,45.68,17030.0,40.1725,40.1989,40.1549,40.1989,17030.0
2021-02-02 13:00:00,45.69,45.72,45.67,45.72,18412.0,40.2077,40.2341,40.1901,40.2341,18412.0
2021-02-02 13:10:00,45.72,45.72,45.65,45.66,19415.0,40.2341,40.2341,40.1725,40.1813,19415.0
2021-02-02 13:20:00,45.66,45.66,45.63,45.64,27053.0,40.1813,40.1813,40.1549,40.1637,27053.0
2021-02-02 13:30:00,45.63,45.74,45.63,45.74,18553.0,40.1549,40.2517,40.1549,40.2517,18553.0
2021-02-02 13:40:00,45.74,45.74,45.71,45.73,23039.0,40.2517,40.2517,40.2253,40.2429,23039.0
2021-02-02 13:50:00,45.72,45.78,45.71,45.78,19123.0,40.2341,40.2869,40.2253,40.2869,19123.0
2021-02-02 14:00:00,45.78,45.79,45.76,45.79,14764.0,40.2869,40.2957,40.2693,40.2957,14764.0
2021-02-02 14:10:00,45.78,45.79,45.78,45.79,12494.0,40.2869,40.2957,40.2869,40.2957,12494.0
2021-02-02 14:20:00,45.8,45.83,45.79,45.8,15005.0,40.3045,40.3309,40.2957,40.3045,15005.0
2021-02-02 14:30:00,45.81,45.86,45.8,45.85,9800.0,40.3133,40.3573,40.3045,40.3485,9800.0
2021-02-02 14:40:00,45.85,45.91,45.84,45.88,24096.0,40.3485,40.4013,40.3397,40.3749,24096.0
2021-02-02 14:50:00,45.88,45.92,45.83,45.88,39947.0,40.3749,40.4101,40.3309,40.3749,39947.0
2021-02-02 15:00:00,45.88,45.88,45.74,45.75,32747.0,40.3749,40.3749,40.2517,40.2605,32747.0
2021-02-02 15:10:00,45.75,45.79,45.7,45.76,24377.0,40.2605,40.2957,40.2165,40.2693,24377.0
2021-02-02 15:20:00,45.76,45.88,45.76,45.86,26013.0,40.2693,40.3749,40.2693,40.3573,26013.0
2021-02-02 15:30:00,45.85,45.89,45.84,45.86,34095.0,40.3485,40.3837,40.3397,40.3573,34095.0
2021-02-02 15:40:00,45.86,45.9,45.83,45.85,48518.0,40.3573,40.3925,40.3309,40.3485,48518.0
2021-02-02 15:50:00,45.85,45.93,45.79,45.82,151860.0,40.3485,40.4189,40.2957,40.3221,151860.0
2021-02-03 09:30:00,45.79,45.79,45.56,45.71,33337.0,40.2957,40.2957,40.0933,40.2253,33337.0
2021-02-03 09:40:00,45.74,45.75,45.61,45.75,27430.0,40.2517,40.2605,40.1373,40.2605,27430.0
2021-02-03 09:50:00,45.77,45.86,45.73,45.84,29388.0,40.2781,40.3573,40.2429,40.3397,29388.0
2021-02-03 10:00:00,45.84,45.87,45.71,45.71,73696.0,40.3397,40.3661,40.2253,40.2253,73696.0
2021-02-03 10:10:00,45.71,45.71,45.63,45.65,16364.0,40.2253,40.2253,40.1549,40.1725,16364.0
2021-02-03 10:20:00,45.65,45.74,45.62,45.67,17194.0,40.1725,40.2517,40.1461,40.1901,17194.0
2021-02-03 10:30:00,45.67,45.72,45.58,45.65,35539.0,40.1901,40.2341,40.1109,40.1725,35539.0
2021-02-03 10:40:00,45.65,45.71,45.63,45.7,17569.0,40.1725,40.2253,40.1549,40.2165,17569.0
2021-02-03 10:50:00,45.69,45.77,45.66,45.74,19900.0,40.2077,40.2781,40.1813,40.2517,19900.0
2021-02-03 11:00:00,45.74,45.81,45.71,45.72,12704.0,40.2517,40.3133,40.2253,40.2341,12704.0
2021-02-03 11:10:00,45.71,45.72,45.65,45.71,16419.0,40.2253,40.2341,40.1725,40.2253,16419.0
2021-02-03 11:20:00,45.72,45.82,45.72,45.82,15715.0,40.2341,40.3221,40.2341,40.3221,15715.0
2021-02-03 11:30:00,45.83,45.83,45.76,45.8,12636.0,40.3309,40.3309,40.2693,40.3045,12636.0
2021-02-03 11:40:00,45.8,45.91,45.8,45.9,10963.0,40.3045,40.4013,40.3045,40.3925,10963.0
2021-02-03 11:50:00,45.89,45.92,45.89,45.91,5417.0,40.3837,40.4101,40.3837,40.4013,5417.0
2021-02-03 12:00:00,45.9,45.9,45.85,45.87,8007.0,40.3925,40.3925,40.3485,40.3661,8007.0
2021-02-03 12:10:00,45.88,45.94,45.87,45.92,9985.0,40.3749,40.4277,40.3661,40.4101,9985.0
2021-02-03 12:20:00,45.91,45.91,45.86,45.86,13592.0,40.4013,40.4013,40.3573,40.3573,13592.0
2021-02-03 12:30:00,45.87,45.94,45.86,45.93,9570.0,40.3661,40.4277,40.3573,40.4189,9570.0
2021-02-03 12:40:00,45.94,45.97,45.92,45.97,6139.0,40.4277,40.4541,40.4101,40.4541,6139.0
2021-02-03 12:50:00,45.97,46.03,45.97,46.01,35432.0,40.4541,40.5069,40.4541,40.4893,35432.0
2021-02-03 13:00:00,46.02,46.04,46.0,46.03,10933.0,40.4981,40.5157,40.4805,40.5069,10933.0
2021-02-03 13:10:00,46.04,46.06,46.02,46.03,14479.0,40.5157,40.5333,40.4981,40.5069,14479.0
2021-02-03 13:20:00,46.03,46.06,46.02,46.03,8000.0,40.5069,40.5333,40.4981,40.5069,8000.0
2021-02-03 13:30:00,46.02,46.08,45.99,46.08,18488.0,40.4981,40.5509,40.4717,40.5509,18488.0
2021-02-03 13:40:00,46.08,46.13,46.06,46.12,16593.0,40.5509,40.5949,40.5333,40.5861,16593.0
2021-02-03 13:50:00,46.12,46.12,46.1,46.11,6280.0,40.5861,40.5861,40.5685,40.5773,6280.0
2021-02-03 14:00:00,46.12,46.13,46.1,46.12,8957.0,40.5861,40.5949,40.5685,40.5861,8957.0
2021-02-03 14:10:00,46.12,46.14,46.11,46.13,3100.0,40.5861,40.6037,40.5773,40.5949,3100.0
2021-02-03 14:20:00,46.13,46.15,46.08,46.1,8800.0,40.5949,40.6125,40.5509,40.5685,8800.0
2021-02-03 14:30:00,46.09,46.1,46.07,46.07,10356.0,40.5597,40.5685,40.5421,40.5421,10356.0
2021-02-03 14:40:00,46.07,46.08,46.01,46.02,14844.0,40.5421,40.5509,40.4893,40.4981,14844.0
2021-02-03 14:50:00,46.02,46.02,45.96,45.96,14376.0,40.4981,40.4981,40.4453,40.4453,14376.0
2021-02-03 15:00:00,45.96,45.96,45.85,45.91,24492.0,40.4453,40.4453,40.3485,40.4013,24492.0
2021-02-03 15:10:00,45.88,45.93,45.87,45.87,19434.0,40.3749,40.4189,40.3661,40.3661,19434.0
2021-02-03 15:20:00,45.87,45.9,45.82,45.82,18926.0,40.3661,40.3925,40.3221,40.3221,18926.0
2021-02-03 15:30:00,45.83,45.86,45.79,45.84,21842.0,40.3309,40.3573,40.2957,40.3397,21842.0
2021-02-03 15:40:00,45.83,45.88,45.82,45.82,31311.0,40.3309,40.3749,40.3221,40.3221,31311.0
2021-02-03 15:50:00,45.82,45.83,45.74,45.75,87195.0,40.3221,40.3309,40.2517,40.2605,87195.0
2021-02-04 09:30:00,45.87,46.82,45.79,46.77,182576.0,40.3661,41.2021,40.2957,41.1581,182576.0
2021-02-04 09:40:00,46.78,46.82,46.48,46.61,90157.0,41.1669,41.2021,40.9029,41.0173,90157.0
2021-02-04 09:50:00,46.61,46.81,46.61,46.78,57297.0,41.0173,41.1933,41.0173,41.1669,57297.0
2021-02-04 10:00:00,46.8,47.0,46.8,46.95,93850.0,41.1845,41.3605,41.1845,41.3165,93850.0
2021-02-04 10:10:00,46.96,47.08,46.95,47.03,43222.0,41.3253,41.4309,41.3165,41.3869,43222.0
2021-02-04 10:20:00,47.02,47.02,46.92,46.93,26449.0,41.3781,41.3781,41.2901,41.2989,26449.0
2021-02-04 10:30:00,46.94,46.96,46.81,46.88,30429.0,41.3077,41.3253,41.1933,41.2549,30429.0
2021-02-04 10:40:00,46.88,46.97,46.84,46.93,24671.0,41.2549,41.3341,41.2197,41.2989,24671.0
2021-02-04 10:50:00,46.94,46.97,46.85,46.88,29707.0,41.3077,41.3341,41.2285,41.2549,29707.0
2021-02-04 11:00:00,46.88,47.1,46.86,47.1,57816.0,41.2549,41.4485,41.2373,41.4485,57816.0
2021-02-04 11:10:00,47.1,47.19,47.08,47.19,36622.0,41.4485,41.5277,41.4309,41.5277,36622.0
2021-02-04 11:20:00,47.2,47.27,47.19,47.25,40744.0,41.5365,41.5981,41.5277,41.5805,40744.0
2021-02-04 11:30:00,47.26,47.26,47.07,47.07,33617.0,41.5893,41.5893,41.4221,41.4221,33617.0
2021-02-04 11:40:00,47.06,47.08,46.99,47.05,26422.0,41.4133,41.4309,41.3517,41.4045,26422.0
2021-02-04 11:50:00,47.06,47.06,46.91,46.91,21186.0,41.4133,41.4133,41.2813,41.2813,21186.0
2021-02-04 12:00:00,46.91,47.01,46.91,46.95,10753.0,41.2813,41.3693,41.2813,41.3165,10753.0
2021-02-04 12:10:00,46.95,46.99,46.95,46.99,11461.0,41.3165,41.3517,41.3165,41.3517,11461.0
2021-02-04 12:20:00,46.99,46.99,46.93,46.98,17865.0,41.3517,41.3517,41.2989,41.3429,17865.0
2021-02-04 12:30:00,46.95,47.04,46.95,47.04,14736.0,41.3165,41.3957,41.3165,41.3957,14736.0
2021-02-04 12:40:00,47.05,47.14,47.05,47.14,14876.0,41.4045,41.4837,41.4045,41.4837,14876.0
2021-02-04 12:50:00,47.13,47.13,47.08,47.08,16403.0,41.4749,41.4749,41.4309,41.4309,16403.0
2021-02-04 13:00:00,47.08,47.08,47.06,47.06,8895.0,41.4309,41.4309,41.4133,41.4133,8895.0
2021-02-04 13:10:00,47.05,47.12,47.04,47.12,9544.0,41.4045,41.4661,41.3957,41.4661,9544.0
2021-02-04 13:20:00,47.11,47.15,47.08,47.12,16701.0,41.4573,41.4925,41.4309,41.4661,16701.0
2021-02-04 13:30:00,47.13,47.21,47.13,47.17,17295.0,41.4749,41.5453,41.4749,41.5101,17295.0
2021-02-04 13:40:00,47.17,47.19,47.16,47.19,13280.0,41.5101,41.5277,41.5013,41.5277,13280.0
2021-02-04 13:50:00,47.2,47.22,47.17,47.21,11387.0,41.5365,41.5541,41.5101,41.5453,11387.0
2021-02-04 14:00:00,47.22,47.29,47.22,47.28,24129.0,41.5541,41.6157,41.5541,41.6069,24129.0
2021-02-04 14:10:00,47.28,47.31,47.26,47.29,14430.0,41.6069,41.6333,41.5893,41.6157,14430.0
2021-02-04 14:20:00,47.29,47.29,47.22,47.22,11497.0,41.6157,41.6157,41.5541,41.5541,11497.0
2021-02-04 14:30:00,47.22,47.26,47.22,47.24,9562.0,41.5541,41.5893,41.5541,41.5717,9562.0
2021-02-04 14:40:00,47.24,47.26,47.22,47.22,12793.0,41.5717,41.5893,41.5541,41.5541,12793.0
2021-02-04 14:50:00,47.22,47.25,47.19,47.25,8873.0,41.5541,41.5805,41.5277,41.5805,8873.0
2021-02-04 15:00:00,47.24,47.24,47.14,47.15,19467.0,41.5717,41.5717,41.4837,41.4925,19467.0
2021-02-04 15:10:00,47.16,47.16,47.08,47.1,19167.0,41.5013,41.5013,41.4309,41.4485,19167.0
2021-02-04 15:20:00,47.1,47.1,47.06,47.08,22414.0,41.4485,41.4485,41.4133,41.4309,22414.0
2021-02-04 15:30:00,47.08,47.16,47.07,47.15,35739.0,41.4309,41.5013,41.4221,41.4925,35739.0
2021-02-04 15:40:00,47.15,47.17,47.11,47.13,31321.0,41.4925,41.5101,41.4573,41.4749,31321.0
2021-02-04 15:50:00,47.13,47.25,47.08,47.25,99365.0,41.4749,41.5805,41.4309,41.5805,99365.0
2021-02-05 09:30:00,47.6,47.99,47.53,47.57,65963.0,41.8885,42.2317,41.8269,41.8621,65963.0
2021-02-05 09:40:00,47.56,47.94,47.53,47.94,45917.0,41.8533,42.1877,41.8269,42.1877,45917.0
2021-02-05 09:50:00,47.94,47.94,47.58,47.62,74051.0,42.1877,42.1877,41.8709,41.9061,74051.0
2021-02-05 10:00:00,47.61,47.85,47.58,47.83,54829.0,41.8973,42.1085,41.8709,42.0909,54829.0
2021-02-05 10:10:00,47.83,47.84,47.69,47.74,29486.0,42.0909,42.0997,41.9677,42.0117,29486.0
2021-02-05 10:20:00,47.71,47.94,47.71,47.92,43976.0,41.9853,42.1877,41.9853,42.1701,43976.0
2021-02-05 10:30:00,47.91,48.08,47.91,48.08,92983.0,42.1613,42.3109,42.1613,42.3109,92983.0
2021-02-05 10:40:00,48.08,48.21,48.03,48.19,59465.0,42.3109,42.4253,42.2669,42.4077,59465.0
2021-02-05 10:50:00,48.18,48.19,48.08,48.08,19326.0,42.3989,42.4077,42.3109,42.3109,19326.0
2021-02-05 11:00:00,48.08,48.15,47.92,47.94,46295.0,42.3109,42.3725,42.1701,42.1877,46295.0
2021-02-05 11:10:00,47.93,47.99,47.9,47.97,50360.0,42.1789,42.2317,42.1525,42.2141,50360.0
2021-02-05 11:20:00,47.97,48.02,47.91,47.99,40281.0,42.2141,42.2581,42.1613,42.2317,40281.0
2021-02-05 11:30:00,47.99,48.15,47.99,48.15,33606.0,42.2317,42.3725,42.2317,42.3725,33606.0
2021-02-05 11:40:00,48.15,48.22,48.13,48.18,42701.0,42.3725,42.4341,42.3549,42.3989,42701.0
2021-02-05 11:50:00,48.18,48.19,48.04,48.06,24039.0,42.3989,42.4077,42.2757,42.2933,24039.0
2021-02-05 12:00:00,48.05,48.16,48.02,48.13,25342.0,42.2845,42.3813,42.2581,42.3549,25342.0
2021-02-05 12:10:00,48.13,48.19,48.13,48.17,18133.0,42.3549,42.4077,42.3549,42.3901,18133.0
2021-02-05 12:20:00,48.17,48.21,48.1,48.12,46678.0,42.3901,42.4253,42.3285,42.3461,46678.0
2021-02-05 12:30:00,48.12,48.17,48.08,48.17,19978.0,42.3461,42.3901,42.3109,42.3901,19978.0
2021-02-05 12:40:00,48.17,48.24,48.17,48.21,37762.0,42.3901,42.4517,42.3901,42.4253,37762.0
2021-02-05 12:50:00,48.21,48.3,48.19,48.26,57158.0,42.4253,42.5045,42.4077,42.4693,57158.0
2021-02-05 13:00:00,48.26,48.29,48.22,48.26,28061.0,42.4693,42.4957,42.4341,42.4693,28061.0
2021-02-05 13:10:00,48.27,48.34,48.24,48.32,25538.0,42.4781,42.5397,42.4517,42.5221,25538.0
2021-02-05 13:20:00,48.32,48.33,48.23,48.24,26204.0,42.5221,42.5309,42.4429,42.4517,26204.0
2021-02-05 13:30:00,48.24,48.29,48.24,48.29,17576.0,42.4517,42.4957,42.4517,42.4957,17576.0
2021-02-05 13:40:00,48.29,48.29,48.18,48.18,32409.0,42.4957,42.4957,42.3989,42.3989,32409.0
2021-02-05 13:50:00,48.18,48.22,48.17,48.17,36341.0,42.3989,42.4341,42.3901,42.3901,36341.0
2021-02-05 14:00:00,48.16,48.16,48.13,48.13,20960.0,42.3813,42.3813,42.3549,42.3549,20960.0
2021-02-05 14:10:00,48.13,48.16,48.09,48.11,51327.0,42.3549,42.3813,42.3197,42.3373,51327.0
2021-02-05 14:20:00,48.12,48.23,48.1,48.21,22765.0,42.3461,42.4429,42.3285,42.4253,22765.0
2021-02-05 14:30:00,48.22,48.26,48.22,48.23,20577.0,42.4341,42.4693,42.4341,42.4429,20577.0
2021-02-05 14:40:00,48.23,48.23,48.15,48.15,20990.0,42.4429,42.4429,42.3725,42.3725,20990.0
2021-02-05 14:50:00,48.15,48.21,48.14,48.15,31015.0,42.3725,42.4253,42.3637,42.3725,31015.0
2021-02-05 15:00:00,48.15,48.19,48.14,48.17,31188.0,42.3725,42.4077,42.3637,42.3901,31188.0
2021-02-05 15:10:00,48.17,48.17,48.09,48.09,27537.0,42.3901,42.3901,42.3197,42.3197,27537.0
2021-02-05 15:20:00,48.1,48.11,48.04,48.04,15154.0,42.3285,42.3373,42.2757,42.2757,15154.0
2021-02-05 15:30:00,48.03,48.08,48.01,48.01,32029.0,42.2669,42.3109,42.2493,42.2493,32029.0
2021-02-05 15:40:00,48.01,48.08,48.01,48.08,68359.0,42.2493,42.3109,42.2493,42.3109,68359.0
2021-02-05 15:50:00,48.08,48.12,48.01,48.09,178221.0,42.3109,42.3461,42.2493,42.3197,178221.0
2021-02-08 09:30:00,48.58,49.04,48.58,48.76,82213.0,42.7509,43.1557,42.7509,42.9093,82213.0
2021-02-08 09:40:00,48.76,49.13,48.74,49.13,91414.0,42.9093,43.2349,42.8917,43.2349,91414.0
2021-02-08 09:50:00,49.13,49.28,49.07,49.2,85590.0,43.2349,43.3669,43.1821,43.2965,85590.0
2021-02-08 10:00:00,49.24,49.33,49.24,49.28,45441.0,43.3317,43.4109,43.3317,43.3669,45441.0
2021-02-08 10:10:00,49.28,49.28,49.03,49.15,40867.0,43.3669,43.3669,43.1469,43.2525,40867.0
2021-02-08 10:20:00,49.15,49.19,49.07,49.15,26499.0,43.2525,43.2877,43.1821,43.2525,26499.0
2021-02-08 10:30:00,49.14,49.19,48.92,48.95,33513.0,43.2437,43.2877,43.0501,43.0765,33513.0
2021-02-08 10:40:00,48.97,49.11,48.97,49.04,21759.0,43.0941,43.2173,43.0941,43.1557,21759.0
2021-02-08 10:50:00,49.04,49.08,48.99,48.99,20772.0,43.1557,43.1909,43.1117,43.1117,20772.0
2021-02-08 11:00:00,48.99,49.24,48.99,49.22,29921.0,43.1117,43.3317,43.1117,43.3141,29921.0
2021-02-08 11:10:00,49.22,49.22,48.99,49.04,26446.0,43.3141,43.3141,43.1117,43.1557,26446.0
2021-02-08 11:20:00,49.05,49.11,49.03,49.06,14086.0,43.1645,43.2173,43.1469,43.1733,14086.0
2021-02-08 11:30:00,49.06,49.06,48.97,48.97,24931.0,43.1733,43.1733,43.0941,43.0941,24931.0
2021-02-08 11:40:00,48.98,48.99,48.8,48.9,31723.0,43.1029,43.1117,42.9445,43.0325,31723.0
2021-02-08 11:50:00,48.91,48.97,48.88,48.92,19184.0,43.0413,43.0941,43.0149,43.0501,19184.0
2021-02-08 12:00:00,48.93,48.94,48.89,48.91,17510.0,43.0589,43.0677,43.0237,43.0413,17510.0
2021-02-08 12:10:00,48.92,48.94,48.9,48.9,14511.0,43.0501,43.0677,43.0325,43.0325,14511.0
2021-02-08 12:20:00,48.9,48.94,48.9,48.91,19914.0,43.0325,43.0677,43.0325,43.0413,19914.0
2021-02-08 12:30:00,48.91,48.98,48.9,48.95,15476.0,43.0413,43.1029,43.0325,43.0765,15476.0
2021-02-08 12:40:00,48.94,48.94,48.9,48.91,11496.0,43.0677,43.0677,43.0325,43.0413,11496.0
2021-02-08 12:50:00,48.9,48.92,48.82,48.86,18017.0,43.0325,43.0501,42.9621,42.9973,18017.0
2021-02-08 13:00:00,48.86,48.86,48.78,48.79,8979.0,42.9973,42.9973,42.9269,42.9357,8979.0
2021-02-08 13:10:00,48.8,48.82,48.8,48.82,7914.0,42.9445,42.9621,42.9445,42.9621,7914.0
2021-02-08 13:20:00,48.81,48.82,48.76,48.8,16045.0,42.9533,42.9621,42.9093,42.9445,16045.0
2021-02-08 13:30:00,48.8,48.82,48.79,48.81,8544.0,42.9445,42.9621,42.9357,42.9533,8544.0
2021-02-08 13:40:00,48.82,48.82,48.79,48.82,13882.0,42.9621,42.9621,42.9357,42.9621,13882.0
2021-02-08 13:50:00,48.8,48.81,48.73,48.76,14847.0,42.9445,42.9533,42.8829,42.9093,14847.0
2021-02-08 14:00:00,48.76,48.8,48.76,48.8,17989.0,42.9093,42.9445,42.9093,42.9445,17989.0
2021-02-08 14:10:00,48.81,48.83,48.81,48.83,6568.0,42.9533,42.9709,42.9533,42.9709,6568.0
2021-02-08 14:20:00,48.83,48.85,48.82,48.83,8485.0,42.9709,42.9885,42.9621,42.9709,8485.0
2021-02-08 14:30:00,48.83,48.83,48.81,48.83,5988.0,42.9709,42.9709,42.9533,42.9709,5988.0
2021-02-08 14:40:00,48.83,48.88,48.83,48.86,13277.0,42.9709,43.0149,42.9709,42.9973,13277.0
2021-02-08 14:50:00,48.87,48.93,48.87,48.9,19808.0,43.0061,43.0589,43.0061,43.0325,19808.0
2021-02-08 15:00:00,48.9,48.91,48.83,48.83,22777.0,43.0325,43.0413,42.9709,42.9709,22777.0
2021-02-08 15:10:00,48.83,48.84,48.81,48.81,21260.0,42.9709,42.9797,42.9533,42.9533,21260.0
2021-02-08 15:20:00,48.82,48.86,48.76,48.81,35744.0,42.9621,42.9973,42.9093,42.9533,35744.0
2021-02-08 15:30:00,48.81,48.82,48.77,48.81,30526.0,42.9533,42.9621,42.9181,42.9533,30526.0
2021-02-08 15:40:00,48.81,48.86,48.8,48.86,33843.0,42.9533,42.9973,42.9445,42.9973,33843.0
2021-02-08 15:50:00,48.87,48.96,48.83,48.95,192498.0,43.0061,43.0853,42.9709,43.0765,192498.0
2021-02-09 09:30:00,48.7,48.8,48.6,48.67,88658.0,42.8565,42.9445,42.7685,42.8301,88658.0
2021-02-09 09:40:00,48.67,48.73,48.51,48.71,35271.0,42.8301,42.8829,42.6893,42.8653,35271.0
2021-02-09 09:50:00,48.7,48.78,48.58,48.6,38567.0,42.8565,42.9269,42.7509,42.7685,38567.0
2021-02-09 10:00:00,48.6,48.63,48.52,48.61,35144.0,42.7685,42.7949,42.6981,42.7773,35144.0
2021-02-09 10:10:00,48.61,48.63,48.55,48.59,23261.0,42.7773,42.7949,42.7245,42.7597,23261.0
2021-02-09 10:20:00,48.58,48.61,48.53,48.56,19117.0,42.7509,42.7773,42.7069,42.7333,19117.0
2021-02-09 10:30:00,48.57,48.64,48.54,48.59,24620.0,42.7421,42.8037,42.7157,42.7597,24620.0
2021-02-09 10:40:00,48.6,48.7,48.59,48.62,27811.0,42.7685,42.8565,42.7597,42.7861,27811.0
2021-02-09 10:50:00,48.62,48.71,48.61,48.69,14030.0,42.7861,42.8653,42.7773,42.8477,14030.0
2021-02-09 11:00:00,48.69,48.71,48.59,48.67,17691.0,42.8477,42.8653,42.7597,42.8301,17691.0
2021-02-09 11:10:00,48.67,48.69,48.63,48.66,16851.0,42.8301,42.8477,42.7949,42.8213,16851.0
2021-02-09 11:20:00,48.65,48.71,48.65,48.66,14137.0,42.8125,42.8653,42.8125,42.8213,14137.0
2021-02-09 11:30:00,48.67,48.67,48.6,48.64,10863.0,42.8301,42.8301,42.7685,42.8037,10863.0
2021-02-09 11:40:00,48.64,48.64,48.53,48.54,16050.0,42.8037,42.8037,42.7069,42.7157,16050.0
2021-02-09 11:50:00,48.54,48.56,48.49,48.49,18845.0,42.7157,42.7333,42.6717,42.6717,18845.0
2021-02-09 12:00:00,48.48,48.52,48.46,48.51,12141.0,42.6629,42.6981,42.6453,42.6893,12141.0
2021-02-09 12:10:00,48.52,48.58,48.52,48.55,20840.0,42.6981,42.7509,42.6981,42.7245,20840.0
2021-02-09 12:20:00,48.55,48.68,48.54,48.65,24791.0,42.7245,42.8389,42.7157,42.8125,24791.0
2021-02-09 12:30:00,48.65,48.74,48.63,48.74,23111.0,42.8125,42.8917,42.7949,42.8917,23111.0
2021-02-09 12:40:00,48.73,48.76,48.68,48.71,28053.0,42.8829,42.9093,42.8389,42.8653,28053.0
2021-02-09 12:50:00,48.72,48.76,48.7,48.71,32217.0,42.8741,42.9093,42.8565,42.8653,32217.0
2021-02-09 13:00:00,48.72,48.74,48.67,48.69,11608.0,42.8741,42.8917,42.8301,42.8477,11608.0
2021-02-09 13:10:00,48.69,48.71,48.67,48.71,10168.0,42.8477,42.8653,42.8301,42.8653,10168.0
2021-02-09 13:20:00,48.7,48.7,48.62,48.63,10851.0,42.8565,42.8565,42.7861,42.7949,10851.0
2021-02-09 13:30:00,48.63,48.63,48.59,48.59,11607.0,42.7949,42.7949,42.7597,42.7597,11607.0
2021-02-09 13:40:00,48.6,48.6,48.57,48.58,12288.0,42.7685,42.7685,42.7421,42.7509,12288.0
2021-02-09 13:50:00,48.58,48.63,48.58,48.62,9266.0,42.7509,42.7949,42.7509,42.7861,9266.0
2021-02-09 14:00:00,48.61,48.62,48.57,48.62,12514.0,42.7773,42.7861,42.7421,42.7861,12514.0
2021-02-09 14:10:00,48.62,48.64,48.58,48.62,25204.0,42.7861,42.8037,42.7509,42.7861,25204.0
2021-02-09 14:20:00,48.61,48.66,48.6,48.63,13329.0,42.7773,42.8213,42.7685,42.7949,13329.0
2021-02-09 14:30:00,48.64,48.74,48.64,48.71,45650.0,42.8037,42.8917,42.8037,42.8653,45650.0
2021-02-09 14:40:00,48.71,48.71,48.64,48.67,15079.0,42.8653,42.8653,42.8037,42.8301,15079.0
2021-02-09 14:50:00,48.67,48.72,48.67,48.67,49516.0,42.8301,42.8741,42.8301,42.8301,49516.0
2021-02-09 15:00:00,48.67,48.69,48.67,48.67,17649.0,42.8301,42.8477,42.8301,42.8301,17649.0
2021-02-09 15:10:00,48.67,48.71,48.66,48.68,26788.0,42.8301,42.8653,42.8213,42.8389,26788.0
2021-02-09 15:20:00,48.68,48.69,48.63,48.64,18116.0,42.8389,42.8477,42.7949,42.8037,18116.0
2021-02-09 15:30:00,48.64,48.68,48.63,48.67,41878.0,42.8037,42.8389,42.7949,42.8301,41878.0
2021-02-09 15:40:00,48.67,48.7,48.66,48.67,43292.0,42.8301,42.8565,42.8213,42.8301,43292.0
2021-02-09 15:50:00,48.68,48.68,48.42,48.46,141534.0,42.8389,42.8389,42.6101,42.6453,141534.0
2021-02-10 09:30:00,46.15,46.7,45.83,46.5,321245.0,40.6125,41.0965,40.3309,40.9205,321245.0
2021-02-10 09:40:00,46.51,46.77,46.27,46.29,136592.0,40.9293,41.1581,40.7181,40.7357,136592.0
2021-02-10 09:50:00,46.29,46.54,46.21,46.45,107155.0,40.7357,40.9557,40.6653,40.8765,107155.0
2021-02-10 10:00:00,46.49,46.62,46.42,46.57,92214.0,40.9117,41.0261,40.8501,40.9821,92214.0
2021-02-10 10:10:00,46.57,46.64,46.4,46.41,96010.0,40.9821,41.0437,40.8325,40.8413,96010.0
2021-02-10 10:20:00,46.39,46.43,46.23,46.27,103841.0,40.8237,40.8589,40.6829,40.7181,103841.0
2021-02-10 10:30:00,46.29,46.3,46.02,46.13,106907.0,40.7357,40.7445,40.4981,40.5949,106907.0
2021-02-10 10:40:00,46.12,46.12,45.88,46.01,136861.0,40.5861,40.5861,40.3749,40.4893,136861.0
2021-02-10 10:50:00,46.0,46.27,45.96,46.27,84490.0,40.4805,40.7181,40.4453,40.7181,84490.0
2021-02-10 11:00:00,46.27,46.53,46.21,46.5,96268.0,40.7181,40.9469,40.6653,40.9205,96268.0
2021-02-10 11:10:00,46.5,46.52,46.41,46.47,42022.0,40.9205,40.9381,40.8413,40.8941,42022.0
2021-02-10 11:20:00,46.46,46.66,46.44,46.56,55645.0,40.8853,41.0613,40.8677,40.9733,55645.0
2021-02-10 11:30:00,46.56,46.72,46.43,46.65,65626.0,40.9733,41.1141,40.8589,41.0525,65626.0
2021-02-10 11:40:00,46.65,46.68,46.51,46.54,94538.0,41.0525,41.0789,40.9293,40.9557,94538.0
2021-02-10 11:50:00,46.54,46.54,46.37,46.38,81557.0,40.9557,40.9557,40.8061,40.8149,81557.0
2021-02-10 12:00:00,46.37,46.67,46.32,46.56,66187.0,40.8061,41.0701,40.7621,40.9733,66187.0
2021-02-10 12:10:00,46.56,46.59,46.5,46.52,41369.0,40.9733,40.9997,40.9205,40.9381,41369.0
2021-02-10 12:20:00,46.53,46.58,46.44,46.44,82935.0,40.9469,40.9909,40.8677,40.8677,82935.0
2021-02-10 12:30:00,46.44,46.47,46.42,46.42,52163.0,40.8677,40.8941,40.8501,40.8501,52163.0
2021-02-10 12:40:00,46.41,46.53,46.38,46.52,32609.0,40.8413,40.9469,40.8149,40.9381,32609.0
2021-02-10 12:50:00,46.52,46.67,46.52,46.65,47604.0,40.9381,41.0701,40.9381,41.0525,47604.0
2021-02-10 13:00:00,46.65,46.73,46.56,46.67,43832.0,41.0525,41.1229,40.9733,41.0701,43832.0
2021-02-10 13:10:00,46.67,46.67,46.59,46.65,16399.0,41.0701,41.0701,40.9997,41.0525,16399.0
2021-02-10 13:20:00,46.64,46.76,46.64,46.73,28940.0,41.0437,41.1493,41.0437,41.1229,28940.0
2021-02-10 13:30:00,46.74,46.78,46.63,46.63,34973.0,41.1317,41.1669,41.0349,41.0349,34973.0
2021-02-10 13:40:00,46.63,46.63,46.47,46.52,48332.0,41.0349,41.0349,40.8941,40.9381,48332.0
2021-02-10 13:50:00,46.53,46.53,46.36,46.38,58790.0,40.9469,40.9469,40.7973,40.8149,58790.0
2021-02-10 14:00:00,46.38,46.46,46.37,46.37,33577.0,40.8149,40.8853,40.8061,40.8061,33577.0
2021-02-10 14:10:00,46.37,46.38,46.33,46.38,40928.0,40.8061,40.8149,40.7709,40.8149,40928.0
2021-02-10 14:20:00,46.38,46.42,46.33,46.42,56514.0,40.8149,40.8501,40.7709,40.8501,56514.0
2021-02-10 14:30:00,46.42,46.56,46.41,46.51,48709.0,40.8501,40.9733,40.8413,40.9293,48709.0
2021-02-10 14:40:00,46.51,46.68,46.51,46.65,38635.0,40.9293,41.0789,40.9293,41.0525,38635.0
2021-02-10 14:50:00,46.64,46.76,46.64,46.74,38364.0,41.0437,41.1493,41.0437,41.1317,38364.0
2021-02-10 15:00:00,46.74,46.82,46.74,46.81,47584.0,41.1317,41.2021,41.1317,41.1933,47584.0
2021-02-10 15:10:00,46.82,46.92,46.82,46.9,81947.0,41.2021,41.2901,41.2021,41.2725,81947.0
2021-02-10 15:20:00,46.9,47.03,46.9,47.01,117196.0,41.2725,41.3869,41.2725,41.3693,117196.0
2021-02-10 15:30:00,47.01,47.24,47.01,47.23,139123.0,41.3693,41.5717,41.3693,41.5629,139123.0
2021-02-10 15:40:00,47.23,47.26,47.12,47.24,110110.0,41.5629,41.5893,41.4661,41.5717,110110.0
2021-02-10 15:50:00,47.23,47.4,47.17,47.22,409235.0,41.5629,41.7125,41.5101,41.5541,409235.0
2021-02-11 09:30:00,47.24,47.7,47.22,47.56,71771.0,41.5717,41.9765,41.5541,41.8533,71771.0
2021-02-11 09:40:00,47.57,47.64,47.39,47.62,34142.0,41.8621,41.9237,41.7037,41.9061,34142.0
2021-02-11 09:50:00,47.62,47.64,47.33,47.33,47004.0,41.9061,41.9237,41.6509,41.6509,47004.0
2021-02-11 10:00:00,47.33,47.52,47.33,47.5,26270.0,41.6509,41.8181,41.6509,41.8005,26270.0
2021-02-11 10:10:00,47.52,47.67,47.51,47.67,21384.0,41.8181,41.9501,41.8093,41.9501,21384.0
2021-02-11 10:20:00,47.68,47.77,47.67,47.77,27307.0,41.9589,42.0381,41.9501,42.0381,27307.0
2021-02-11 10:30:00,47.79,47.85,47.71,47.85,23793.0,42.0557,42.1085,41.9853,42.1085,23793.0
2021-02-11 10:40:00,47.86,47.9,47.77,47.79,19426.0,42.1173,42.1525,42.0381,42.0557,19426.0
2021-02-11 10:50:00,47.79,47.84,47.68,47.69,23993.0,42.0557,42.0997,41.9589,41.9677,23993.0
2021-02-11 11:00:00,47.69,47.79,47.65,47.77,17467.0,41.9677,42.0557,41.9325,42.0381,17467.0
2021-02-11 11:10:00,47.77,47.77,47.7,47.76,12810.0,42.0381,42.0381,41.9765,42.0293,12810.0
2021-02-11 11:20:00,47.75,47.78,47.68,47.69,15936.0,42.0205,42.0469,41.9589,41.9677,15936.0
2021-02-11 11:30:00,47.69,47.77,47.66,47.77,20371.0,41.9677,42.0381,41.9413,42.0381,20371.0
2021-02-11 11:40:00,47.78,47.79,47.75,47.79,11500.0,42.0469,42.0557,42.0205,42.0557,11500.0
2021-02-11 11:50:00,47.79,47.83,47.75,47.79,14890.0,42.0557,42.0909,42.0205,42.0557,14890.0
2021-02-11 12:00:00,47.81,47.83,47.74,47.75,12724.0,42.0733,42.0909,42.0117,42.0205,12724.0
2021-02-11 12:10:00,47.76,47.82,47.65,47.65,18409.0,42.0293,42.0821,41.9325,41.9325,18409.0
2021-02-11 12:20:00,47.65,47.69,47.58,47.6,19580.0,41.9325,41.9677,41.8709,41.8885,19580.0
2021-02-11 12:30:00,47.58,47.65,47.55,47.6,50677.0,41.8709,41.9325,41.8445,41.8885,50677.0
2021-02-11 12:40:00,47.61,47.61,47.43,47.55,20131.0,41.8973,41.8973,41.7389,41.8445,20131.0
2021-02-11 12:50:00,47.55,47.63,47.5,47.63,13986.0,41.8445,41.9149,41.8005,41.9149,13986.0
2021-02-11 13:00:00,47.63,47.71,47.63,47.69,30831.0,41.9149,41.9853,41.9149,41.9677,30831.0
2021-02-11 13:10:00,47.68,47.71,47.67,47.67,12721.0,41.9589,41.9853,41.9501,41.9501,12721.0
2021-02-11 13:20:00,47.68,47.73,47.68,47.73,19659.0,41.9589,42.0029,41.9589,42.0029,19659.0
2021-02-11 13:30:00,47.72,47.72,47.67,47.7,12734.0,41.9941,41.9941,41.9501,41.9765,12734.0
2021-02-11 13:40:00,47.69,47.7,47.66,47.66,13121.0,41.9677,41.9765,41.9413,41.9413,13121.0
2021-02-11 13:50:00,47.66,47.75,47.65,47.72,10579.0,41.9413,42.0205,41.9325,41.9941,10579.0
2021-02-11 14:00:00,47.71,47.71,47.59,47.59,17106.0,41.9853,41.9853,41.8797,41.8797,17106.0
2021-02-11 14:10:00,47.59,47.59,47.47,47.48,27953.0,41.8797,41.8797,41.7741,41.7829,27953.0
2021-02-11 14:20:00,47.49,47.52,47.42,47.52,10316.0,41.7917,41.8181,41.7301,41.8181,10316.0
2021-02-11 14:30:00,47.51,47.51,47.44,47.46,14079.0,41.8093,41.8093,41.7477,41.7653,14079.0
2021-02-11 14:40:00,47.46,47.54,47.46,47.54,8557.0,41.7653,41.8357,41.7653,41.8357,8557.0
2021-02-11 14:50:00,47.55,47.57,47.51,47.53,21526.0,41.8445,41.8621,41.8093,41.8269,21526.0
2021-02-11 15:00:00,47.53,47.53,47.49,47.53,14518.0,41.8269,41.8269,41.7917,41.8269,14518.0
2021-02-11 15:10:00,47.52,47.58,47.49,47.57,25398.0,41.8181,41.8709,41.7917,41.8621,25398.0
2021-02-11 15:20:00,47.56,47.61,47.55,47.6,11532.0,41.8533,41.8973,41.8445,41.8885,11532.0
2021-02-11 15:30:00,47.6,47.6,47.49,47.53,27860.0,41.8885,41.8885,41.7917,41.8269,27860.0
2021-02-11 15:40:00,47.53,47.61,47.53,47.6,37881.0,41.8269,41.8973,41.8269,41.8885,37881.0
2021-02-11 15:50:00,47.59,47.62,47.53,47.6,85647.0,41.8797,41.9061,41.8269,41.8885,85647.0
2021-02-12 09:30:00,47.46,47.69,47.39,47.52,28113.0,41.7653,41.9677,41.7037,41.8181,28113.0
2021-02-12 09:40:00,47.5,47.6,47.5,47.58,21868.0,41.8005,41.8885,41.8005,41.8709,21868.0
2021-02-12 09:50:00,47.55,47.58,47.49,47.49,13898.0,41.8445,41.8709,41.7917,41.7917,13898.0
2021-02-12 10:00:00,47.49,47.62,47.49,47.53,29395.0,41.7917,41.9061,41.7917,41.8269,29395.0
2021-02-12 10:10:00,47.51,47.59,47.45,47.5,16205.0,41.8093,41.8797,41.7565,41.8005,16205.0
2021-02-12 10:20:00,47.49,47.53,47.43,47.44,8911.0,41.7917,41.8269,41.7389,41.7477,8911.0
2021-02-12 10:30:00,47.45,47.45,47.37,47.45,9996.0,41.7565,41.7565,41.6861,41.7565,9996.0
2021-02-12 10:40:00,47.44,47.45,47.37,47.37,12404.0,41.7477,41.7565,41.6861,41.6861,12404.0
2021-02-12 10:50:00,47.38,47.38,47.17,47.17,27029.0,41.6949,41.6949,41.5101,41.5101,27029.0
2021-02-12 11:00:00,47.17,47.17,47.01,47.01,21549.0,41.5101,41.5101,41.3693,41.3693,21549.0
2021-02-12 11:10:00,47.01,47.16,46.97,47.14,23047.0,41.3693,41.5013,41.3341,41.4837,23047.0
2021-02-12 11:20:00,47.15,47.16,47.09,47.14,14134.0,41.4925,41.5013,41.4397,41.4837,14134.0
2021-02-12 11:30:00,47.15,47.16,47.07,47.08,9646.0,41.4925,41.5013,41.4221,41.4309,9646.0
2021-02-12 11:40:00,47.07,47.1,47.03,47.09,11836.0,41.4221,41.4485,41.3869,41.4397,11836.0
2021-02-12 11:50:00,47.1,47.15,47.1,47.13,6990.0,41.4485,41.4925,41.4485,41.4749,6990.0
2021-02-12 12:00:00,47.13,47.13,47.08,47.09,6098.0,41.4749,41.4749,41.4309,41.4397,6098.0
2021-02-12 12:10:00,47.08,47.1,47.05,47.06,10011.0,41.4309,41.4485,41.4045,41.4133,10011.0
2021-02-12 12:20:00,47.06,47.1,47.01,47.06,9819.0,41.4133,41.4485,41.3693,41.4133,9819.0
2021-02-12 12:30:00,47.06,47.12,47.03,47.04,6364.0,41.4133,41.4661,41.3869,41.3957,6364.0
2021-02-12 12:40:00,47.03,47.03,46.98,46.98,13954.0,41.3869,41.3869,41.3429,41.3429,13954.0
2021-02-12 12:50:00,46.99,47.03,46.98,47.01,8073.0,41.3517,41.3869,41.3429,41.3693,8073.0
2021-02-12 13:00:00,47.0,47.04,46.98,47.0,9050.0,41.3605,41.3957,41.3429,41.3605,9050.0
2021-02-12 13:10:00,46.98,47.04,46.97,47.0,10271.0,41.3429,41.3957,41.3341,41.3605,10271.0
2021-02-12 13:20:00,47.0,47.01,46.99,47.01,6123.0,41.3605,41.3693,41.3517,41.3693,6123.0
2021-02-12 13:30:00,47.01,47.06,47.01,47.04,4000.0,41.3693,41.4133,41.3693,41.3957,4000.0
2021-02-12 13:40:00,47.02,47.04,47.0,47.01,8993.0,41.3781,41.3957,41.3605,41.3693,8993.0
2021-02-12 13:50:00,47.02,47.05,47.01,47.04,5848.0,41.3781,41.4045,41.3693,41.3957,5848.0
2021-02-12 14:00:00,47.05,47.05,46.97,46.97,7028.0,41.4045,41.4045,41.3341,41.3341,7028.0
2021-02-12 14:10:00,46.98,46.99,46.92,46.94,8520.0,41.3429,41.3517,41.2901,41.3077,8520.0
2021-02-12 14:20:00,46.95,46.95,46.92,46.93,9456.0,41.3165,41.3165,41.2901,41.2989,9456.0
2021-02-12 14:30:00,46.93,46.94,46.92,46.94,14288.0,41.2989,41.3077,41.2901,41.3077,14288.0
2021-02-12 14:40:00,46.93,47.03,46.92,47.01,10500.0,41.2989,41.3869,41.2901,41.3693,10500.0
2021-02-12 14:50:00,47.01,47.03,46.97,46.97,11631.0,41.3693,41.3869,41.3341,41.3341,11631.0
2021-02-12 15:00:00,46.97,46.98,46.97,46.98,5435.0,41.3341,41.3429,41.3341,41.3429,5435.0
2021-02-12 15:10:00,46.99,47.06,46.98,47.03,14239.0,41.3517,41.4133,41.3429,41.3869,14239.0
2021-02-12 15:20:00,47.03,47.12,47.03,47.09,13919.0,41.3869,41.4661,41.3869,41.4397,13919.0
2021-02-12 15:30:00,47.08,47.17,47.06,47.17,18047.0,41.4309,41.5101,41.4133,41.5101,18047.0
2021-02-12 15:40:00,47.17,47.28,47.17,47.27,38528.0,41.5101,41.6069,41.5101,41.5981,38528.0
2021-02-12 15:50:00,47.28,47.33,47.24,47.3,57173.0,41.6069,41.6509,41.5717,41.6245,57173.0
2021-02-16 09:30:00,47.13,47.14,46.78,46.88,45866.0,41.4749,41.4837,41.1669,41.2549,45866.0
2021-02-16 09:40:00,46.89,46.9,46.76,46.78,32016.0,41.2637,41.2725,41.1493,41.1669,32016.0
2021-02-16 09:50:00,46.79,46.88,46.66,46.67,35318.0,41.1757,41.2549,41.0613,41.0701,35318.0
2021-02-16 10:00:00,46.67,46.72,46.55,46.55,24522.0,41.0701,41.1141,40.9645,40.9645,24522.0
2021-02-16 10:10:00,46.54,46.58,46.41,46.56,48659.0,40.9557,40.9909,40.8413,40.9733,48659.0
2021-02-16 10:20:00,46.56,46.73,46.52,46.73,25398.0,40.9733,41.1229,40.9381,41.1229,25398.0
2021-02-16 10:30:00,46.73,46.79,46.7,46.76,22307.0,41.1229,41.1757,41.0965,41.1493,22307.0
2021-02-16 10:40:00,46.76,46.79,46.67,46.68,14086.0,41.1493,41.1757,41.0701,41.0789,14086.0
2021-02-16 10:50:00,46.7,46.74,46.63,46.73,9175.0,41.0965,41.1317,41.0349,41.1229,9175.0
2021-02-16 11:00:00,46.72,46.83,46.71,46.76,32633.0,41.1141,41.2109,41.1053,41.1493,32633.0
2021-02-16 11:10:00,46.77,46.84,46.76,46.79,23971.0,41.1581,41.2197,41.1493,41.1757,23971.0
2021-02-16 11:20:00,46.78,46.83,46.71,46.82,11551.0,41.1669,41.2109,41.1053,41.2021,11551.0
2021-02-16 11:30:00,46.79,46.82,46.72,46.75,14344.0,41.1757,41.2021,41.1141,41.1405,14344.0
2021-02-16 11:40:00,46.74,46.75,46.66,46.66,10592.0,41.1317,41.1405,41.0613,41.0613,10592.0
2021-02-16 11:50:00,46.65,46.7,46.61,46.62,17173.0,41.0525,41.0965,41.0173,41.0261,17173.0
2021-02-16 12:00:00,46.61,46.67,46.52,46.53,19861.0,41.0173,41.0701,40.9381,40.9469,19861.0
2021-02-16 12:10:00,46.52,46.59,46.52,46.55,19187.0,40.9381,40.9997,40.9381,40.9645,19187.0
2021-02-16 12:20:00,46.55,46.65,46.54,46.65,14870.0,40.9645,41.0525,40.9557,41.0525,14870.0
2021-02-16 12:30:00,46.64,46.68,46.64,46.65,7647.0,41.0437,41.0789,41.0437,41.0525,7647.0
2021-02-16 12:40:00,46.64,46.69,46.64,46.67,8385.0,41.0437,41.0877,41.0437,41.0701,8385.0
2021-02-16 12:50:00,46.67,46.7,46.67,46.7,7700.0,41.0701,41.0965,41.0701,41.0965,7700.0
2021-02-16 13:00:00,46.7,46.76,46.7,46.73,4091.0,41.0965,41.1493,41.0965,41.1229,4091.0
2021-02-16 13:10:00,46.72,46.72,46.67,46.68,8388.0,41.1141,41.1141,41.0701,41.0789,8388.0
2021-02-16 13:20:00,46.68,46.75,46.68,46.71,7545.0,41.0789,41.1405,41.0789,41.1053,7545.0
2021-02-16 13:30:00,46.7,46.72,46.67,46.67,6999.0,41.0965,41.1141,41.0701,41.0701,6999.0
2021-02-16 13:40:00,46.66,46.66,46.58,46.61,13016.0,41.0613,41.0613,40.9909,41.0173,13016.0
2021-02-16 13:50:00,46.61,46.61,46.56,46.58,8574.0,41.0173,41.0173,40.9733,40.9909,8574.0
2021-02-16 14:00:00,46.58,46.6,46.51,46.52,14099.0,40.9909,41.0085,40.9293,40.9381,14099.0
2021-02-16 14:10:00,46.52,46.54,46.49,46.49,9754.0,40.9381,40.9557,40.9117,40.9117,9754.0
2021-02-16 14:20:00,46.5,46.55,46.49,46.53,11101.0,40.9205,40.9645,40.9117,40.9469,11101.0
2021-02-16 14:30:00,46.53,46.61,46.53,46.56,9810.0,40.9469,41.0173,40.9469,40.9733,9810.0
2021-02-16 14:40:00,46.55,46.55,46.46,46.51,21215.0,40.9645,40.9645,40.8853,40.9293,21215.0
2021-02-16 14:50:00,46.51,46.52,46.46,46.51,16232.0,40.9293,40.9381,40.8853,40.9293,16232.0
2021-02-16 15:00:00,46.51,46.56,46.47,46.54,14218.0,40.9293,40.9733,40.8941,40.9557,14218.0
2021-02-16 15:10:00,46.54,46.56,46.51,46.52,10618.0,40.9557,40.9733,40.9293,40.9381,10618.0
2021-02-16 15:20:00,46.53,46.63,46.53,46.61,6399.0,40.9469,41.0349,40.9469,41.0173,6399.0
2021-02-16 15:30:00,46.61,46.65,46.59,46.59,10724.0,41.0173,41.0525,40.9997,40.9997,10724.0
2021-02-16 15:40:00,46.58,46.61,46.56,46.59,19405.0,40.9909,41.0173,40.9733,40.9997,19405.0
2021-02-16 15:50:00,46.6,46.6,46.51,46.51,59891.0,41.0085,41.0085,40.9293,40.9293,59891.0
2021-02-17 09:30:00,46.25,46.37,46.15,46.25,50563.0,40.7005,40.8061,40.6125,40.7005,50563.0
2021-02-17 09:40:00,46.25,46.38,46.21,46.31,27494.0,40.7005,40.8149,40.6653,40.7533,27494.0
2021-02-17 09:50:00,46.32,46.36,46.21,46.27,17201.0,40.7621,40.7973,40.6653,40.7181,17201.0
2021-02-17 10:00:00,46.28,46.3,46.17,46.25,17084.0,40.7269,40.7445,40.6301,40.7005,17084.0
2021-02-17 10:10:00,46.23,46.28,46.12,46.18,8851.0,40.6829,40.7269,40.5861,40.6389,8851.0
2021-02-17 10:20:00,46.22,46.23,46.11,46.17,12231.0,40.6741,40.6829,40.5773,40.6301,12231.0
2021-02-17 10:30:00,46.15,46.18,46.05,46.07,18834.0,40.6125,40.6389,40.5245,40.5421,18834.0
2021-02-17 10:40:00,46.07,46.12,45.98,46.03,21138.0,40.5421,40.5861,40.4629,40.5069,21138.0
2021-02-17 10:50:00,46.02,46.12,46.01,46.07,6900.0,40.4981,40.5861,40.4893,40.5421,6900.0
2021-02-17 11:00:00,46.06,46.07,46.01,46.02,7449.0,40.5333,40.5421,40.4893,40.4981,7449.0
2021-02-17 11:10:00,46.01,46.01,45.91,45.91,9496.0,40.4893,40.4893,40.4013,40.4013,9496.0
2021-02-17 11:20:00,45.91,45.99,45.87,45.96,22788.0,40.4013,40.4717,40.3661,40.4453,22788.0
2021-02-17 11:30:00,45.94,45.96,45.89,45.92,15663.0,40.4277,40.4453,40.3837,40.4101,15663.0
2021-02-17 11:40:00,45.93,46.04,45.91,46.03,11799.0,40.4189,40.5157,40.4013,40.5069,11799.0
2021-02-17 11:50:00,46.02,46.12,46.02,46.12,9027.0,40.4981,40.5861,40.4981,40.5861,9027.0
2021-02-17 12:00:00,46.13,46.14,46.1,46.13,7478.0,40.5949,40.6037,40.5685,40.5949,7478.0
2021-02-17 12:10:00,46.13,46.16,46.11,46.16,3202.0,40.5949,40.6213,40.5773,40.6213,3202.0
2021-02-17 12:20:00,46.15,46.18,46.14,46.17,9815.0,40.6125,40.6389,40.6037,40.6301,9815.0
2021-02-17 12:30:00,46.18,46.19,46.07,46.07,8376.0,40.6389,40.6477,40.5421,40.5421,8376.0
2021-02-17 12:40:00,46.06,46.2,46.06,46.2,10776.0,40.5333,40.6565,40.5333,40.6565,10776.0
2021-02-17 12:50:00,46.19,46.19,46.12,46.14,3415.0,40.6477,40.6477,40.5861,40.6037,3415.0
2021-02-17 13:00:00,46.14,46.17,46.1,46.17,7776.0,40.6037,40.6301,40.5685,40.6301,7776.0
2021-02-17 13:10:00,46.17,46.23,46.17,46.22,8232.0,40.6301,40.6829,40.6301,40.6741,8232.0
2021-02-17 13:20:00,46.21,46.28,46.19,46.28,15443.0,40.6653,40.7269,40.6477,40.7269,15443.0
2021-02-17 13:30:00,46.27,46.27,46.2,46.22,5106.0,40.7181,40.7181,40.6565,40.6741,5106.0
2021-02-17 13:40:00,46.22,46.24,46.22,46.22,5641.0,40.6741,40.6917,40.6741,40.6741,5641.0
2021-02-17 13:50:00,46.22,46.23,46.17,46.17,4397.0,40.6741,40.6829,40.6301,40.6301,4397.0
2021-02-17 14:00:00,46.17,46.28,46.17,46.28,4380.0,40.6301,40.7269,40.6301,40.7269,4380.0
2021-02-17 14:10:00,46.28,46.28,46.23,46.23,6599.0,40.7269,40.7269,40.6829,40.6829,6599.0
2021-02-17 14:20:00,46.23,46.23,46.17,46.18,4195.0,40.6829,40.6829,40.6301,40.6389,4195.0
2021-02-17 14:30:00,46.18,46.28,46.18,46.27,15689.0,40.6389,40.7269,40.6389,40.7181,15689.0
2021-02-17 14:40:00,46.27,46.3,46.27,46.3,7833.0,40.7181,40.7445,40.7181,40.7445,7833.0
2021-02-17 14:50:00,46.29,46.35,46.29,46.34,5969.0,40.7357,40.7885,40.7357,40.7797,5969.0
2021-02-17 15:00:00,46.35,46.35,46.29,46.29,6416.0,40.7885,40.7885,40.7357,40.7357,6416.0
2021-02-17 15:10:00,46.28,46.31,46.28,46.31,6448.0,40.7269,40.7533,40.7269,40.7533,6448.0
2021-02-17 15:20:00,46.32,46.34,46.31,46.33,11910.0,40.7621,40.7797,40.7533,40.7709,11910.0
2021-02-17 15:30:00,46.33,46.37,46.3,46.34,11530.0,40.7709,40.8061,40.7445,40.7797,11530.0
2021-02-17 15:40:00,46.34,46.35,46.31,46.35,13919.0,40.7797,40.7885,40.7533,40.7885,13919.0
2021-02-17 15:50:00,46.36,46.36,46.21,46.25,49309.0,40.7973,40.7973,40.6653,40.7005,49309.0
2021-02-18 09:30:00,46.38,46.39,45.73,46.2,66275.0,40.8149,40.8237,40.2429,40.6565,66275.0
2021-02-18 09:40:00,46.12,46.15,46.02,46.04,25208.0,40.5861,40.6125,40.4981,40.5157,25208.0
2021-02-18 09:50:00,46.03,46.1,45.88,46.05,25355.0,40.5069,40.5685,40.3749,40.5245,25355.0
2021-02-18 10:00:00,45.99,46.06,45.87,45.91,11212.0,40.4717,40.5333,40.3661,40.4013,11212.0
2021-02-18 10:10:00,45.92,46.06,45.89,45.96,18202.0,40.4101,40.5333,40.3837,40.4453,18202.0
2021-02-18 10:20:00,45.97,46.0,45.89,45.98,10162.0,40.4541,40.4805,40.3837,40.4629,10162.0
2021-02-18 10:30:00,45.97,46.12,45.94,46.11,18781.0,40.4541,40.5861,40.4277,40.5773,18781.0
2021-02-18 10:40:00,46.08,46.2,46.08,46.2,10013.0,40.5509,40.6565,40.5509,40.6565,10013.0
2021-02-18 10:50:00,46.16,46.17,46.06,46.07,8300.0,40.6213,40.6301,40.5333,40.5421,8300.0
2021-02-18 11:00:00,46.07,46.12,46.05,46.1,10493.0,40.5421,40.5861,40.5245,40.5685,10493.0
2021-02-18 11:10:00,46.11,46.16,46.06,46.09,26626.0,40.5773,40.6213,40.5333,40.5597,26626.0
2021-02-18 11:20:00,46.09,46.09,46.05,46.05,4371.0,40.5597,40.5597,40.5245,40.5245,4371.0
2021-02-18 11:30:00,46.04,46.04,45.94,45.95,9012.0,40.5157,40.5157,40.4277,40.4365,9012.0
2021-02-18 11:40:00,45.95,45.97,45.91,45.94,7398.0,40.4365,40.4541,40.4013,40.4277,7398.0
2021-02-18 11:50:00,45.93,46.03,45.93,45.95,8603.0,40.4189,40.5069,40.4189,40.4365,8603.0
2021-02-18 12:00:00,45.94,45.95,45.91,45.91,4871.0,40.4277,40.4365,40.4013,40.4013,4871.0
2021-02-18 12:10:00,45.91,45.96,45.87,45.94,8710.0,40.4013,40.4453,40.3661,40.4277,8710.0
2021-02-18 12:20:00,45.96,46.02,45.96,45.99,16077.0,40.4453,40.4981,40.4453,40.4717,16077.0
2021-02-18 12:30:00,46.0,46.04,45.97,46.04,8152.0,40.4805,40.5157,40.4541,40.5157,8152.0
2021-02-18 12:40:00,46.06,46.1,46.04,46.09,8015.0,40.5333,40.5685,40.5157,40.5597,8015.0
2021-02-18 12:50:00,46.09,46.1,46.03,46.06,10153.0,40.5597,40.5685,40.5069,40.5333,10153.0
2021-02-18 13:00:00,46.04,46.04,46.02,46.04,6713.0,40.5157,40.5157,40.4981,40.5157,6713.0
2021-02-18 13:10:00,46.04,46.12,46.02,46.09,6614.0,40.5157,40.5861,40.4981,40.5597,6614.0
2021-02-18 13:20:00,46.1,46.16,46.1,46.14,12032.0,40.5685,40.6213,40.5685,40.6037,12032.0
2021-02-18 13:30:00,46.14,46.15,46.07,46.08,14546.0,40.6037,40.6125,40.5421,40.5509,14546.0
2021-02-18 13:40:00,46.08,46.1,46.04,46.04,4865.0,40.5509,40.5685,40.5157,40.5157,4865.0
2021-02-18 13:50:00,46.04,46.08,46.04,46.07,8690.0,40.5157,40.5509,40.5157,40.5421,8690.0
2021-02-18 14:00:00,46.07,46.16,46.07,46.15,18188.0,40.5421,40.6213,40.5421,40.6125,18188.0
2021-02-18 14:10:00,46.14,46.16,46.12,46.13,4265.0,40.6037,40.6213,40.5861,40.5949,4265.0
2021-02-18 14:20:00,46.12,46.12,45.99,46.01,10151.0,40.5861,40.5861,40.4717,40.4893,10151.0
2021-02-18 14:30:00,46.01,46.04,45.99,46.01,9679.0,40.4893,40.5157,40.4717,40.4893,9679.0
2021-02-18 14:40:00,46.02,46.03,45.99,46.0,6256.0,40.4981,40.5069,40.4717,40.4805,6256.0
2021-02-18 14:50:00,45.99,46.07,45.98,46.07,13351.0,40.4717,40.5421,40.4629,40.5421,13351.0
2021-02-18 15:00:00,46.07,46.17,46.06,46.17,15096.0,40.5421,40.6301,40.5333,40.6301,15096.0
2021-02-18 15:10:00,46.17,46.17,46.14,46.16,17072.0,40.6301,40.6301,40.6037,40.6213,17072.0
2021-02-18 15:20:00,46.17,46.2,46.15,46.17,14297.0,40.6301,40.6565,40.6125,40.6301,14297.0
2021-02-18 15:30:00,46.17,46.2,46.12,46.15,18311.0,40.6301,40.6565,40.5861,40.6125,18311.0
2021-02-18 15:40:00,46.15,46.19,46.13,46.14,28149.0,40.6125,40.6477,40.5949,40.6037,28149.0
2021-02-18 15:50:00,46.15,46.36,46.13,46.36,144643.0,40.6125,40.7973,40.5949,40.7973,144643.0
2021-02-19 09:30:00,46.53,46.53,46.17,46.19,37963.0,40.9469,40.9469,40.6301,40.6477,37963.0
2021-02-19 09:40:00,46.18,46.35,46.1,46.12,40781.0,40.6389,40.7885,40.5685,40.5861,40781.0
2021-02-19 09:50:00,46.11,46.13,46.01,46.05,24017.0,40.5773,40.5949,40.4893,40.5245,24017.0
2021-02-19 10:00:00,46.06,46.12,46.01,46.02,21907.0,40.5333,40.5861,40.4893,40.4981,21907.0
2021-02-19 10:10:00,46.01,46.05,45.91,45.91,32288.0,40.4893,40.5245,40.4013,40.4013,32288.0
2021-02-19 10:20:00,45.91,45.94,45.87,45.92,20076.0,40.4013,40.4277,40.3661,40.4101,20076.0
2021-02-19 10:30:00,45.92,46.09,45.92,46.06,55798.0,40.4101,40.5597,40.4101,40.5333,55798.0
2021-02-19 10:40:00,46.07,46.15,46.0,46.0,51646.0,40.5421,40.6125,40.4805,40.4805,51646.0
2021-02-19 10:50:00,46.01,46.15,46.01,46.11,9854.0,40.4893,40.6125,40.4893,40.5773,9854.0
2021-02-19 11:00:00,46.11,46.17,46.11,46.17,11221.0,40.5773,40.6301,40.5773,40.6301,11221.0
2021-02-19 11:10:00,46.17,46.19,46.05,46.06,15305.0,40.6301,40.6477,40.5245,40.5333,15305.0
2021-02-19 11:20:00,46.05,46.11,45.98,46.09,23177.0,40.5245,40.5773,40.4629,40.5597,23177.0
2021-02-19 11:30:00,46.07,46.08,46.04,46.04,23285.0,40.5421,40.5509,40.5157,40.5157,23285.0
2021-02-19 11:40:00,46.04,46.16,46.04,46.11,29757.0,40.5157,40.6213,40.5157,40.5773,29757.0
2021-02-19 11:50:00,46.12,46.17,46.08,46.11,20400.0,40.5861,40.6301,40.5509,40.5773,20400.0
2021-02-19 12:00:00,46.11,46.13,46.02,46.05,30225.0,40.5773,40.5949,40.4981,40.5245,30225.0
2021-02-19 12:10:00,46.06,46.18,46.06,46.14,14618.0,40.5333,40.6389,40.5333,40.6037,14618.0
2021-02-19 12:20:00,46.13,46.17,46.05,46.12,28719.0,40.5949,40.6301,40.5245,40.5861,28719.0
2021-02-19 12:30:00,46.12,46.12,45.93,46.01,62406.0,40.5861,40.5861,40.4189,40.4893,62406.0
2021-02-19 12:40:00,46.0,46.02,45.9,45.93,77654.0,40.4805,40.4981,40.3925,40.4189,77654.0
2021-02-19 12:50:00,45.92,45.95,45.87,45.92,24642.0,40.4101,40.4365,40.3661,40.4101,24642.0
2021-02-19 13:00:00,45.92,45.94,45.86,45.86,10613.0,40.4101,40.4277,40.3573,40.3573,10613.0
2021-02-19 13:10:00,45.86,45.9,45.83,45.87,20189.0,40.3573,40.3925,40.3309,40.3661,20189.0
2021-02-19 13:20:00,45.86,45.88,45.85,45.85,6200.0,40.3573,40.3749,40.3485,40.3485,6200.0
2021-02-19 13:30:00,45.85,45.87,45.81,45.84,12190.0,40.3485,40.3661,40.3133,40.3397,12190.0
2021-02-19 13:40:00,45.84,45.95,45.82,45.95,14073.0,40.3397,40.4365,40.3221,40.4365,14073.0
2021-02-19 13:50:00,45.95,45.97,45.89,45.9,21250.0,40.4365,40.4541,40.3837,40.3925,21250.0
2021-02-19 14:00:00,45.91,45.92,45.83,45.83,11535.0,40.4013,40.4101,40.3309,40.3309,11535.0
2021-02-19 14:10:00,45.84,45.88,45.82,45.83,13377.0,40.3397,40.3749,40.3221,40.3309,13377.0
2021-02-19 14:20:00,45.82,45.82,45.74,45.78,19394.0,40.3221,40.3221,40.2517,40.2869,19394.0
2021-02-19 14:30:00,45.75,45.8,45.72,45.73,19460.0,40.2605,40.3045,40.2341,40.2429,19460.0
2021-02-19 14:40:00,45.72,45.73,45.64,45.65,27701.0,40.2341,40.2429,40.1637,40.1725,27701.0
2021-02-19 14:50:00,45.64,45.65,45.58,45.65,51702.0,40.1637,40.1725,40.1109,40.1725,51702.0
2021-02-19 15:00:00,45.66,45.7,45.62,45.67,26709.0,40.1813,40.2165,40.1461,40.1901,26709.0
2021-02-19 15:10:00,45.68,45.78,45.68,45.78,26947.0,40.1989,40.2869,40.1989,40.2869,26947.0
2021-02-19 15:20:00,45.78,45.79,45.75,45.79,17967.0,40.2869,40.2957,40.2605,40.2957,17967.0
2021-02-19 15:30:00,45.79,45.82,45.67,45.73,52574.0,40.2957,40.3221,40.1901,40.2429,52574.0
2021-02-19 15:40:00,45.73,45.74,45.69,45.69,44541.0,40.2429,40.2517,40.2077,40.2077,44541.0
2021-02-19 15:50:00,45.69,45.69,45.6,45.66,109038.0,40.2077,40.2077,40.1285,40.1813,109038.0
2021-02-22 09:30:00,45.29,45.29,44.9,45.02,95971.0,39.8557,39.8557,39.5125,39.6181,95971.0
2021-02-22 09:40:00,45.02,45.1,44.91,44.94,67256.0,39.6181,39.6885,39.5213,39.5477,67256.0
2021-02-22 09:50:00,44.93,45.01,44.9,44.91,57528.0,39.5389,39.6093,39.5125,39.5213,57528.0
2021-02-22 10:00:00,44.91,45.02,44.89,44.94,45428.0,39.5213,39.6181,39.5037,39.5477,45428.0
2021-02-22 10:10:00,44.92,45.02,44.87,44.92,51369.0,39.5301,39.6181,39.4861,39.5301,51369.0
2021-02-22 10:20:00,44.92,44.96,44.83,44.91,31643.0,39.5301,39.5653,39.4509,39.5213,31643.0
2021-02-22 10:30:00,44.91,45.03,44.84,45.03,27419.0,39.5213,39.6269,39.4597,39.6269,27419.0
2021-02-22 10:40:00,45.02,45.13,44.97,45.1,30241.0,39.6181,39.7149,39.5741,39.6885,30241.0
2021-02-22 10:50:00,45.07,45.12,45.05,45.1,20210.0,39.6621,39.7061,39.6445,39.6885,20210.0
2021-02-22 11:00:00,45.09,45.18,45.07,45.07,18656.0,39.6797,39.7589,39.6621,39.6621,18656.0
2021-02-22 11:10:00,45.06,45.16,45.06,45.15,21902.0,39.6533,39.7413,39.6533,39.7325,21902.0
2021-02-22 11:20:00,45.14,45.21,45.13,45.2,11672.0,39.7237,39.7853,39.7149,39.7765,11672.0
2021-02-22 11:30:00,45.2,45.21,45.08,45.08,17907.0,39.7765,39.7853,39.6709,39.6709,17907.0
2021-02-22 11:40:00,45.08,45.28,45.08,45.21,13564.0,39.6709,39.8469,39.6709,39.7853,13564.0
2021-02-22 11:50:00,45.21,45.22,45.14,45.21,11031.0,39.7853,39.7941,39.7237,39.7853,11031.0
2021-02-22 12:00:00,45.21,45.27,45.21,45.25,14566.0,39.7853,39.8381,39.7853,39.8205,14566.0
2021-02-22 12:10:00,45.25,45.29,45.23,45.29,6601.0,39.8205,39.8557,39.8029,39.8557,6601.0
2021-02-22 12:20:00,45.29,45.35,45.29,45.32,7140.0,39.8557,39.9085,39.8557,39.8821,7140.0
2021-02-22 12:30:00,45.32,45.39,45.24,45.37,13232.0,39.8821,39.9437,39.8117,39.9261,13232.0
2021-02-22 12:40:00,45.37,45.42,45.37,45.4,10959.0,39.9261,39.9701,39.9261,39.9525,10959.0
2021-02-22 12:50:00,45.39,45.43,45.36,45.41,6992.0,39.9437,39.9789,39.9173,39.9613,6992.0
2021-02-22 13:00:00,45.41,45.42,45.37,45.39,10801.0,39.9613,39.9701,39.9261,39.9437,10801.0
2021-02-22 13:10:00,45.39,45.45,45.38,45.45,6652.0,39.9437,39.9965,39.9349,39.9965,6652.0
2021-02-22 13:20:00,45.44,45.47,45.41,45.47,10807.0,39.9877,40.0141,39.9613,40.0141,10807.0
2021-02-22 13:30:00,45.47,45.49,45.44,45.49,8016.0,40.0141,40.0317,39.9877,40.0317,8016.0
2021-02-22 13:40:00,45.5,45.54,45.5,45.52,12872.0,40.0405,40.0757,40.0405,40.0581,12872.0
2021-02-22 13:50:00,45.52,45.53,45.51,45.53,5965.0,40.0581,40.0669,40.0493,40.0669,5965.0
2021-02-22 14:00:00,45.52,45.54,45.49,45.51,13182.0,40.0581,40.0757,40.0317,40.0493,13182.0
2021-02-22 14:10:00,45.49,45.53,45.47,45.52,14500.0,40.0317,40.0669,40.0141,40.0581,14500.0
2021-02-22 14:20:00,45.51,45.65,45.5,45.65,19722.0,40.0493,40.1725,40.0405,40.1725,19722.0
2021-02-22 14:30:00,45.64,45.67,45.62,45.63,31756.0,40.1637,40.1901,40.1461,40.1549,31756.0
2021-02-22 14:40:00,45.62,45.62,45.55,45.56,14249.0,40.1461,40.1461,40.0845,40.0933,14249.0
2021-02-22 14:50:00,45.57,45.59,45.55,45.57,12065.0,40.1021,40.1197,40.0845,40.1021,12065.0
2021-02-22 15:00:00,45.57,45.57,45.51,45.54,14383.0,40.1021,40.1021,40.0493,40.0757,14383.0
2021-02-22 15:10:00,45.55,45.58,45.51,45.57,19171.0,40.0845,40.1109,40.0493,40.1021,19171.0
2021-02-22 15:20:00,45.57,45.63,45.57,45.59,21412.0,40.1021,40.1549,40.1021,40.1197,21412.0
2021-02-22 15:30:00,45.59,45.6,45.53,45.56,27222.0,40.1197,40.1285,40.0669,40.0933,27222.0
2021-02-22 15:40:00,45.57,45.6,45.54,45.58,31758.0,40.1021,40.1285,40.0757,40.1109,31758.0
2021-02-22 15:50:00,45.58,45.58,45.39,45.4,116848.0,40.1109,40.1109,39.9437,39.9525,116848.0
2021-02-23 09:30:00,45.34,45.77,45.34,45.56,48187.0,39.8997,40.2781,39.8997,40.0933,48187.0
2021-02-23 09:40:00,45.55,45.63,45.41,45.43,69770.0,40.0845,40.1549,39.9613,39.9789,69770.0
2021-02-23 09:50:00,45.42,45.58,45.3,45.3,46724.0,39.9701,40.1109,39.8645,39.8645,46724.0
2021-02-23 10:00:00,45.27,45.36,45.22,45.26,45293.0,39.8381,39.9173,39.7941,39.8293,45293.0
2021-02-23 10:10:00,45.26,45.29,45.16,45.22,46354.0,39.8293,39.8557,39.7413,39.7941,46354.0
2021-02-23 10:20:00,45.21,45.26,45.1,45.18,38524.0,39.7853,39.8293,39.6885,39.7589,38524.0
2021-02-23 10:30:00,45.17,45.29,45.15,45.26,24238.0,39.7501,39.8557,39.7325,39.8293,24238.0
2021-02-23 10:40:00,45.28,45.41,45.28,45.32,29163.0,39.8469,39.9613,39.8469,39.8821,29163.0
2021-02-23 10:50:00,45.32,45.41,45.29,45.39,26867.0,39.8821,39.9613,39.8557,39.9437,26867.0
2021-02-23 11:00:00,45.4,45.49,45.37,45.48,31072.0,39.9525,40.0317,39.9261,40.0229,31072.0
2021-02-23 11:10:00,45.49,45.51,45.42,45.44,22160.0,40.0317,40.0493,39.9701,39.9877,22160.0
2021-02-23 11:20:00,45.43,45.47,45.38,45.42,41398.0,39.9789,40.0141,39.9349,39.9701,41398.0
2021-02-23 11:30:00,45.43,45.52,45.37,45.44,36166.0,39.9789,40.0581,39.9261,39.9877,36166.0
2021-02-23 11:40:00,45.44,45.47,45.35,45.37,41766.0,39.9877,40.0141,39.9085,39.9261,41766.0
2021-02-23 11:50:00,45.39,45.45,45.35,45.43,19614.0,39.9437,39.9965,39.9085,39.9789,19614.0
2021-02-23 12:00:00,45.43,45.43,45.3,45.31,18709.0,39.9789,39.9789,39.8645,39.8733,18709.0
2021-02-23 12:10:00,45.34,45.45,45.29,45.44,17062.0,39.8997,39.9965,39.8557,39.9877,17062.0
2021-02-23 12:20:00,45.44,45.55,45.4,45.55,18628.0,39.9877,40.0845,39.9525,40.0845,18628.0
2021-02-23 12:30:00,45.54,45.65,45.48,45.48,55296.0,40.0757,40.1725,40.0229,40.0229,55296.0
2021-02-23 12:40:00,45.48,45.5,45.4,45.4,27620.0,40.0229,40.0405,39.9525,39.9525,27620.0
2021-02-23 12:50:00,45.38,45.42,45.28,45.28,16898.0,39.9349,39.9701,39.8469,39.8469,16898.0
2021-02-23 13:00:00,45.28,45.43,45.26,45.38,18820.0,39.8469,39.9789,39.8293,39.9349,18820.0
2021-02-23 13:10:00,45.39,45.52,45.38,45.51,19220.0,39.9437,40.0581,39.9349,40.0493,19220.0
2021-02-23 13:20:00,45.51,45.55,45.47,45.52,13827.0,40.0493,40.0845,40.0141,40.0581,13827.0
2021-02-23 13:30:00,45.51,45.51,45.44,45.47,10695.0,40.0493,40.0493,39.9877,40.0141,10695.0
2021-02-23 13:40:00,45.48,45.48,45.4,45.41,13137.0,40.0229,40.0229,39.9525,39.9613,13137.0
2021-02-23 13:50:00,45.4,45.48,45.38,45.44,14901.0,39.9525,40.0229,39.9349,39.9877,14901.0
2021-02-23 14:00:00,45.43,45.5,45.42,45.47,11609.0,39.9789,40.0405,39.9701,40.0141,11609.0
2021-02-23 14:10:00,45.47,45.47,45.42,45.45,9481.0,40.0141,40.0141,39.9701,39.9965,9481.0
2021-02-23 14:20:00,45.44,45.45,45.4,45.43,8221.0,39.9877,39.9965,39.9525,39.9789,8221.0
2021-02-23 14:30:00,45.43,45.43,45.24,45.27,15155.0,39.9789,39.9789,39.8117,39.8381,15155.0
2021-02-23 14:40:00,45.27,45.35,45.26,45.33,13724.0,39.8381,39.9085,39.8293,39.8909,13724.0
2021-02-23 14:50:00,45.32,45.39,45.32,45.39,18364.0,39.8821,39.9437,39.8821,39.9437,18364.0
2021-02-23 15:00:00,45.38,45.47,45.38,45.47,9206.0,39.9349,40.0141,39.9349,40.0141,9206.0
2021-02-23 15:10:00,45.47,45.5,45.44,45.48,14408.0,40.0141,40.0405,39.9877,40.0229,14408.0
2021-02-23 15:20:00,45.48,45.58,45.46,45.56,14792.0,40.0229,40.1109,40.0053,40.0933,14792.0
2021-02-23 15:30:00,45.57,45.59,45.53,45.56,18074.0,40.1021,40.1197,40.0669,40.0933,18074.0
2021-02-23 15:40:00,45.55,45.56,45.51,45.53,26559.0,40.0845,40.0933,40.0493,40.0669,26559.0
2021-02-23 15:50:00,45.53,45.55,45.47,45.5,102406.0,40.0669,40.0845,40.0141,40.0405,102406.0
2021-02-24 09:30:00,45.25,45.28,45.04,45.24,61875.0,39.8205,39.8469,39.6357,39.8117,61875.0
2021-02-24 09:40:00,45.25,45.45,45.14,45.37,39239.0,39.8205,39.9965,39.7237,39.9261,39239.0
2021-02-24 09:50:00,45.37,45.38,45.12,45.14,23920.0,39.9261,39.9349,39.7061,39.7237,23920.0
2021-02-24 10:00:00,45.14,45.2,45.06,45.15,19666.0,39.7237,39.7765,39.6533,39.7325,19666.0
2021-02-24 10:10:00,45.13,45.45,45.11,45.44,17835.0,39.7149,39.9965,39.6973,39.9877,17835.0
2021-02-24 10:20:00,45.43,45.49,45.39,45.47,11008.0,39.9789,40.0317,39.9437,40.0141,11008.0
2021-02-24 10:30:00,45.44,45.47,45.37,45.4,9110.0,39.9877,40.0141,39.9261,39.9525,9110.0
2021-02-24 10:40:00,45.4,45.47,45.36,45.43,21277.0,39.9525,40.0141,39.9173,39.9789,21277.0
2021-02-24 10:50:00,45.44,45.45,45.36,45.43,31033.0,39.9877,39.9965,39.9173,39.9789,31033.0
2021-02-24 11:00:00,45.43,45.47,45.42,45.45,12975.0,39.9789,40.0141,39.9701,39.9965,12975.0
2021-02-24 11:10:00,45.44,45.47,45.41,45.44,11152.0,39.9877,40.0141,39.9613,39.9877,11152.0
2021-02-24 11:20:00,45.44,45.51,45.44,45.47,12751.0,39.9877,40.0493,39.9877,40.0141,12751.0
2021-02-24 11:30:00,45.48,45.51,45.45,45.47,13109.0,40.0229,40.0493,39.9965,40.0141,13109.0
2021-02-24 11:40:00,45.48,45.5,45.39,45.5,13680.0,40.0229,40.0405,39.9437,40.0405,13680.0
2021-02-24 11:50:00,45.51,45.54,45.48,45.49,11035.0,40.0493,40.0757,40.0229,40.0317,11035.0
2021-02-24 12:00:00,45.48,45.57,45.47,45.47,30354.0,40.0229,40.1021,40.0141,40.0141,30354.0
2021-02-24 12:10:00,45.48,45.58,45.46,45.53,33010.0,40.0229,40.1109,40.0053,40.0669,33010.0
2021-02-24 12:20:00,45.52,45.55,45.49,45.5,14464.0,40.0581,40.0845,40.0317,40.0405,14464.0
2021-02-24 12:30:00,45.49,45.56,45.49,45.51,8025.0,40.0317,40.0933,40.0317,40.0493,8025.0
2021-02-24 12:40:00,45.52,45.58,45.49,45.49,7869.0,40.0581,40.1109,40.0317,40.0317,7869.0
2021-02-24 12:50:00,45.49,45.5,45.41,45.44,7091.0,40.0317,40.0405,39.9613,39.9877,7091.0
2021-02-24 13:00:00,45.43,45.46,45.39,45.46,29051.0,39.9789,40.0053,39.9437,40.0053,29051.0
2021-02-24 13:10:00,45.46,45.52,45.45,45.5,14096.0,40.0053,40.0581,39.9965,40.0405,14096.0
2021-02-24 13:20:00,45.49,45.64,45.48,45.6,16659.0,40.0317,40.1637,40.0229,40.1285,16659.0
2021-02-24 13:30:00,45.58,45.61,45.56,45.56,12600.0,40.1109,40.1373,40.0933,40.0933,12600.0
2021-02-24 13:40:00,45.56,45.57,45.51,45.54,15760.0,40.0933,40.1021,40.0493,40.0757,15760.0
2021-02-24 13:50:00,45.54,45.59,45.53,45.58,11320.0,40.0757,40.1197,40.0669,40.1109,11320.0
2021-02-24 14:00:00,45.59,45.6,45.53,45.56,7604.0,40.1197,40.1285,40.0669,40.0933,7604.0
2021-02-24 14:10:00,45.56,45.62,45.55,45.61,17158.0,40.0933,40.1461,40.0845,40.1373,17158.0
2021-02-24 14:20:00,45.59,45.61,45.54,45.6,23375.0,40.1197,40.1373,40.0757,40.1285,23375.0
2021-02-24 14:30:00,45.6,45.6,45.58,45.58,6704.0,40.1285,40.1285,40.1109,40.1109,6704.0
2021-02-24 14:40:00,45.59,45.6,45.53,45.53,16572.0,40.1197,40.1285,40.0669,40.0669,16572.0
2021-02-24 14:50:00,45.53,45.59,45.53,45.57,7668.0,40.0669,40.1197,40.0669,40.1021,7668.0
2021-02-24 15:00:00,45.58,45.62,45.58,45.61,10566.0,40.1109,40.1461,40.1109,40.1373,10566.0
2021-02-24 15:10:00,45.61,45.62,45.59,45.62,12261.0,40.1373,40.1461,40.1197,40.1461,12261.0
2021-02-24 15:20:00,45.62,45.69,45.61,45.69,61054.0,40.1461,40.2077,40.1373,40.2077,61054.0
2021-02-24 15:30:00,45.68,45.76,45.67,45.76,49838.0,40.1989,40.2693,40.1901,40.2693,49838.0
2021-02-24 15:40:00,45.77,45.77,45.7,45.73,44921.0,40.2781,40.2781,40.2165,40.2429,44921.0
2021-02-24 15:50:00,45.73,45.8,45.71,45.74,99200.0,40.2429,40.3045,40.2253,40.2517,99200.0
2021-02-25 09:30:00,45.68,46.08,45.68,46.01,24437.0,40.1989,40.5509,40.1989,40.4893,24437.0
2021-02-25 09:40:00,46.02,46.23,45.97,46.02,30618.0,40.4981,40.6829,40.4541,40.4981,30618.0
2021-02-25 09:50:00,46.01,46.06,45.85,46.05,39977.0,40.4893,40.5333,40.3485,40.5245,39977.0
2021-02-25 10:00:00,46.03,46.03,45.71,45.74,47344.0,40.5069,40.5069,40.2253,40.2517,47344.0
2021-02-25 10:10:00,45.74,45.96,45.68,45.91,34308.0,40.2517,40.4453,40.1989,40.4013,34308.0
2021-02-25 10:20:00,45.96,46.08,45.87,45.9,21619.0,40.4453,40.5509,40.3661,40.3925,21619.0
2021-02-25 10:30:00,45.84,45.93,45.8,45.85,30744.0,40.3397,40.4189,40.3045,40.3485,30744.0
2021-02-25 10:40:00,45.85,45.85,45.73,45.79,23565.0,40.3485,40.3485,40.2429,40.2957,23565.0
2021-02-25 10:50:00,45.76,45.87,45.74,45.82,16195.0,40.2693,40.3661,40.2517,40.3221,16195.0
2021-02-25 11:00:00,45.83,45.93,45.83,45.9,14178.0,40.3309,40.4189,40.3309,40.3925,14178.0
2021-02-25 11:10:00,45.9,45.96,45.85,45.95,7603.0,40.3925,40.4453,40.3485,40.4365,7603.0
2021-02-25 11:20:00,45.91,45.96,45.73,45.75,30179.0,40.4013,40.4453,40.2429,40.2605,30179.0
2021-02-25 11:30:00,45.76,45.82,45.69,45.75,37693.0,40.2693,40.3221,40.2077,40.2605,37693.0
2021-02-25 11:40:00,45.73,45.73,45.57,45.57,11300.0,40.2429,40.2429,40.1021,40.1021,11300.0
2021-02-25 11:50:00,45.59,45.67,45.56,45.58,16057.0,40.1197,40.1901,40.0933,40.1109,16057.0
2021-02-25 12:00:00,45.56,45.67,45.53,45.67,10292.0,40.0933,40.1901,40.0669,40.1901,10292.0
2021-02-25 12:10:00,45.66,45.7,45.56,45.6,11778.0,40.1813,40.2165,40.0933,40.1285,11778.0
2021-02-25 12:20:00,45.6,45.69,45.59,45.62,24348.0,40.1285,40.2077,40.1197,40.1461,24348.0
2021-02-25 12:30:00,45.61,45.71,45.54,45.7,28072.0,40.1373,40.2253,40.0757,40.2165,28072.0
2021-02-25 12:40:00,45.7,45.7,45.58,45.62,15244.0,40.2165,40.2165,40.1109,40.1461,15244.0
2021-02-25 12:50:00,45.6,45.6,45.39,45.44,27114.0,40.1285,40.1285,39.9437,39.9877,27114.0
2021-02-25 13:00:00,45.42,45.56,45.32,45.55,44478.0,39.9701,40.0933,39.8821,40.0845,44478.0
2021-02-25 13:10:00,45.54,45.6,45.47,45.6,28492.0,40.0757,40.1285,40.0141,40.1285,28492.0
2021-02-25 13:20:00,45.62,45.66,45.56,45.63,20534.0,40.1461,40.1813,40.0933,40.1549,20534.0
2021-02-25 13:30:00,45.63,45.66,45.52,45.65,20459.0,40.1549,40.1813,40.0581,40.1725,20459.0
2021-02-25 13:40:00,45.65,45.71,45.6,45.64,14765.0,40.1725,40.2253,40.1285,40.1637,14765.0
2021-02-25 13:50:00,45.63,45.66,45.51,45.62,16507.0,40.1549,40.1813,40.0493,40.1461,16507.0
2021-02-25 14:00:00,45.61,45.84,45.57,45.83,19955.0,40.1373,40.3397,40.1021,40.3309,19955.0
2021-02-25 14:10:00,45.83,45.89,45.81,45.87,17993.0,40.3309,40.3837,40.3133,40.3661,17993.0
2021-02-25 14:20:00,45.87,45.94,45.87,45.92,13284.0,40.3661,40.4277,40.3661,40.4101,13284.0
2021-02-25 14:30:00,45.92,45.95,45.81,45.82,23407.0,40.4101,40.4365,40.3133,40.3221,23407.0
2021-02-25 14:40:00,45.83,45.9,45.74,45.76,11394.0,40.3309,40.3925,40.2517,40.2693,11394.0
2021-02-25 14:50:00,45.78,45.78,45.68,45.68,11570.0,40.2869,40.2869,40.1989,40.1989,11570.0
2021-02-25 15:00:00,45.67,45.72,45.5,45.53,21200.0,40.1901,40.2341,40.0405,40.0669,21200.0
2021-02-25 15:10:00,45.54,45.6,45.48,45.51,36823.0,40.0757,40.1285,40.0229,40.0493,36823.0
2021-02-25 15:20:00,45.51,45.56,45.4,45.4,28963.0,40.0493,40.0933,39.9525,39.9525,28963.0
2021-02-25 15:30:00,45.4,45.47,45.25,45.3,44655.0,39.9525,40.0141,39.8205,39.8645,44655.0
2021-02-25 15:40:00,45.31,45.58,45.26,45.57,57767.0,39.8733,40.1109,39.8293,40.1021,57767.0
2021-02-25 15:50:00,45.58,45.63,45.5,45.52,108063.0,40.1109,40.1549,40.0405,40.0581,108063.0
2021-02-26 09:30:00,45.55,45.7,45.43,45.7,23683.0,40.0845,40.2165,39.9789,40.2165,23683.0
2021-02-26 09:40:00,45.7,45.77,45.54,45.54,23787.0,40.2165,40.2781,40.0757,40.0757,23787.0
2021-02-26 09:50:00,45.55,45.55,45.39,45.48,36112.0,40.0845,40.0845,39.9437,40.0229,36112.0
2021-02-26 10:00:00,45.46,45.55,45.36,45.43,38895.0,40.0053,40.0845,39.9173,39.9789,38895.0
2021-02-26 10:10:00,45.43,45.59,45.39,45.45,26987.0,39.9789,40.1197,39.9437,39.9965,26987.0
2021-02-26 10:20:00,45.46,45.48,45.15,45.16,23269.0,40.0053,40.0229,39.7325,39.7413,23269.0
2021-02-26 10:30:00,45.2,45.49,45.19,45.47,23812.0,39.7765,40.0317,39.7677,40.0141,23812.0
2021-02-26 10:40:00,45.47,45.56,45.44,45.51,25255.0,40.0141,40.0933,39.9877,40.0493,25255.0
2021-02-26 10:50:00,45.51,45.61,45.49,45.53,14147.0,40.0493,40.1373,40.0317,40.0669,14147.0
2021-02-26 11:00:00,45.54,45.61,45.47,45.54,16390.0,40.0757,40.1373,40.0141,40.0757,16390.0
2021-02-26 11:10:00,45.55,45.55,45.38,45.38,10850.0,40.0845,40.0845,39.9349,39.9349,10850.0
2021-02-26 11:20:00,45.39,45.39,45.26,45.28,15144.0,39.9437,39.9437,39.8293,39.8469,15144.0
2021-02-26 11:30:00,45.29,45.64,45.29,45.62,13526.0,39.8557,40.1637,39.8557,40.1461,13526.0
2021-02-26 11:40:00,45.65,45.66,45.46,45.53,13958.0,40.1725,40.1813,40.0053,40.0669,13958.0
2021-02-26 11:50:00,45.53,45.58,45.44,45.45,7095.0,40.0669,40.1109,39.9877,39.9965,7095.0
2021-02-26 12:00:00,45.47,45.61,45.41,45.6,11493.0,40.0141,40.1373,39.9613,40.1285,11493.0
2021-02-26 12:10:00,45.6,45.71,45.6,45.7,10704.0,40.1285,40.2253,40.1285,40.2165,10704.0
2021-02-26 12:20:00,45.71,45.73,45.57,45.58,10304.0,40.2253,40.2429,40.1021,40.1109,10304.0
2021-02-26 12:30:00,45.59,45.6,45.47,45.47,12250.0,40.1197,40.1285,40.0141,40.0141,12250.0
2021-02-26 12:40:00,45.46,45.48,45.42,45.45,12703.0,40.0053,40.0229,39.9701,39.9965,12703.0
2021-02-26 12:50:00,45.45,45.5,45.28,45.29,18987.0,39.9965,40.0405,39.8469,39.8557,18987.0
2021-02-26 13:00:00,45.29,45.3,45.18,45.25,15090.0,39.8557,39.8645,39.7589,39.8205,15090.0
2021-02-26 13:10:00,45.24,45.34,45.21,45.34,9484.0,39.8117,39.8997,39.7853,39.8997,9484.0
2021-02-26 13:20:00,45.33,45.4,45.33,45.36,8129.0,39.8909,39.9525,39.8909,39.9173,8129.0
2021-02-26 13:30:00,45.36,45.37,45.18,45.21,10213.0,39.9173,39.9261,39.7589,39.7853,10213.0
2021-02-26 13:40:00,45.2,45.22,45.04,45.08,20334.0,39.7765,39.7941,39.6357,39.6709,20334.0
2021-02-26 13:50:00,45.09,45.09,44.96,44.99,40976.0,39.6797,39.6797,39.5653,39.5917,40976.0
2021-02-26 14:00:00,45.01,45.07,44.93,44.98,18541.0,39.6093,39.6621,39.5389,39.5829,18541.0
2021-02-26 14:10:00,44.97,44.98,44.81,44.81,15638.0,39.5741,39.5829,39.4333,39.4333,15638.0
2021-02-26 14:20:00,44.83,44.91,44.77,44.88,25409.0,39.4509,39.5213,39.3981,39.4949,25409.0
2021-02-26 14:30:00,44.87,44.99,44.86,44.97,17406.0,39.4861,39.5917,39.4773,39.5741,17406.0
2021-02-26 14:40:00,44.97,45.03,44.9,45.01,14086.0,39.5741,39.6269,39.5125,39.6093,14086.0
2021-02-26 14:50:00,44.98,45.1,44.98,45.09,21668.0,39.5829,39.6885,39.5829,39.6797,21668.0
2021-02-26 15:00:00,45.1,45.26,45.1,45.25,21383.0,39.6885,39.8293,39.6885,39.8205,21383.0
2021-02-26 15:10:00,45.24,45.29,45.22,45.25,13686.0,39.8117,39.8557,39.7941,39.8205,13686.0
2021-02-26 15:20:00,45.25,45.28,45.15,45.16,22022.0,39.8205,39.8469,39.7325,39.7413,22022.0
2021-02-26 15:30:00,45.15,45.16,45.06,45.11,21967.0,39.7325,39.7413,39.6533,39.6973,21967.0
2021-02-26 15:40:00,45.1,45.33,45.1,45.33,48526.0,39.6885,39.8909,39.6885,39.8909,48526.0
2021-02-26 15:50:00,45.33,45.38,44.89,44.89,110364.0,39.8909,39.9349,39.5037,39.5037,110364.0
2021-03-01 09:30:00,45.3,45.6,45.25,45.6,46229.0,39.8645,40.1285,39.8205,40.1285,46229.0
2021-03-01 09:40:00,45.6,45.74,45.49,45.53,57508.0,40.1285,40.2517,40.0317,40.0669,57508.0
2021-03-01 09:50:00,45.53,45.8,45.5,45.78,42325.0,40.0669,40.3045,40.0405,40.2869,42325.0
2021-03-01 10:00:00,45.79,45.87,45.71,45.82,30260.0,40.2957,40.3661,40.2253,40.3221,30260.0
2021-03-01 10:10:00,45.79,45.87,45.75,45.86,12681.0,40.2957,40.3661,40.2605,40.3573,12681.0
2021-03-01 10:20:00,45.86,45.91,45.86,45.91,26316.0,40.3573,40.4013,40.3573,40.4013,26316.0
2021-03-01 10:30:00,45.9,45.99,45.9,45.98,20757.0,40.3925,40.4717,40.3925,40.4629,20757.0
2021-03-01 10:40:00,45.99,45.99,45.92,45.97,16531.0,40.4717,40.4717,40.4101,40.4541,16531.0
2021-03-01 10:50:00,45.96,45.98,45.92,45.95,18149.0,40.4453,40.4629,40.4101,40.4365,18149.0
2021-03-01 11:00:00,45.95,45.97,45.88,45.9,15102.0,40.4365,40.4541,40.3749,40.3925,15102.0
2021-03-01 11:10:00,45.9,45.96,45.87,45.96,20999.0,40.3925,40.4453,40.3661,40.4453,20999.0
2021-03-01 11:20:00,45.95,45.96,45.78,45.81,17939.0,40.4365,40.4453,40.2869,40.3133,17939.0
2021-03-01 11:30:00,45.83,45.91,45.83,45.88,13296.0,40.3309,40.4013,40.3309,40.3749,13296.0
2021-03-01 11:40:00,45.88,46.01,45.88,46.01,24180.0,40.3749,40.4893,40.3749,40.4893,24180.0
2021-03-01 11:50:00,46.01,46.07,45.99,46.03,13340.0,40.4893,40.5421,40.4717,40.5069,13340.0
2021-03-01 12:00:00,46.03,46.12,46.03,46.07,11523.0,40.5069,40.5861,40.5069,40.5421,11523.0
2021-03-01 12:10:00,46.06,46.12,46.06,46.12,16934.0,40.5333,40.5861,40.5333,40.5861,16934.0
2021-03-01 12:20:00,46.11,46.12,46.03,46.11,11653.0,40.5773,40.5861,40.5069,40.5773,11653.0
2021-03-01 12:30:00,46.11,46.15,46.1,46.1,14534.0,40.5773,40.6125,40.5685,40.5685,14534.0
2021-03-01 12:40:00,46.12,46.19,46.08,46.19,8021.0,40.5861,40.6477,40.5509,40.6477,8021.0
2021-03-01 12:50:00,46.19,46.19,46.13,46.14,15107.0,40.6477,40.6477,40.5949,40.6037,15107.0
2021-03-01 13:00:00,46.13,46.14,45.99,46.01,18913.0,40.5949,40.6037,40.4717,40.4893,18913.0
2021-03-01 13:10:00,46.0,46.08,45.94,46.06,11538.0,40.4805,40.5509,40.4277,40.5333,11538.0
2021-03-01 13:20:00,46.05,46.11,46.04,46.11,10130.0,40.5245,40.5773,40.5157,40.5773,10130.0
2021-03-01 13:30:00,46.12,46.19,46.12,46.17,10918.0,40.5861,40.6477,40.5861,40.6301,10918.0
2021-03-01 13:40:00,46.17,46.22,46.15,46.17,16657.0,40.6301,40.6741,40.6125,40.6301,16657.0
2021-03-01 13:50:00,46.17,46.17,46.1,46.1,20227.0,40.6301,40.6301,40.5685,40.5685,20227.0
2021-03-01 14:00:00,46.1,46.22,46.09,46.17,18983.0,40.5685,40.6741,40.5597,40.6301,18983.0
2021-03-01 14:10:00,46.18,46.2,46.15,46.15,10190.0,40.6389,40.6565,40.6125,40.6125,10190.0
2021-03-01 14:20:00,46.16,46.17,46.13,46.15,10049.0,40.6213,40.6301,40.5949,40.6125,10049.0
2021-03-01 14:30:00,46.15,46.16,46.13,46.15,7401.0,40.6125,40.6213,40.5949,40.6125,7401.0
2021-03-01 14:40:00,46.15,46.16,46.1,46.1,11385.0,40.6125,40.6213,40.5685,40.5685,11385.0
2021-03-01 14:50:00,46.1,46.1,46.06,46.07,14544.0,40.5685,40.5685,40.5333,40.5421,14544.0
2021-03-01 15:00:00,46.08,46.08,46.03,46.04,17761.0,40.5509,40.5509,40.5069,40.5157,17761.0
2021-03-01 15:10:00,46.04,46.08,46.01,46.07,19154.0,40.5157,40.5509,40.4893,40.5421,19154.0
2021-03-01 15:20:00,46.08,46.12,46.06,46.09,17787.0,40.5509,40.5861,40.5333,40.5597,17787.0
2021-03-01 15:30:00,46.08,46.1,45.97,45.98,18340.0,40.5509,40.5685,40.4541,40.4629,18340.0
2021-03-01 15:40:00,45.98,46.02,45.95,45.95,24429.0,40.4629,40.4981,40.4365,40.4365,24429.0
2021-03-01 15:50:00,45.93,45.99,45.82,45.93,132486.0,40.4189,40.4717,40.3221,40.4189,132486.0
2021-03-02 09:30:00,45.98,46.03,45.82,45.89,10598.0,40.4629,40.5069,40.3221,40.3837,10598.0
2021-03-02 09:40:00,45.85,45.86,45.74,45.77,11100.0,40.3485,40.3573,40.2517,40.2781,11100.0
2021-03-02 09:50:00,45.76,45.85,45.75,45.79,12500.0,40.2693,40.3485,40.2605,40.2957,12500.0
2021-03-02 10:00:00,45.77,45.77,45.7,45.74,7205.0,40.2781,40.2781,40.2165,40.2517,7205.0
2021-03-02 10:10:00,45.75,45.79,45.68,45.73,11929.0,40.2605,40.2957,40.1989,40.2429,11929.0
2021-03-02 10:20:00,45.71,45.73,45.51,45.53,22554.0,40.2253,40.2429,40.0493,40.0669,22554.0
2021-03-02 10:30:00,45.52,45.64,45.52,45.53,21313.0,40.0581,40.1637,40.0581,40.0669,21313.0
2021-03-02 10:40:00,45.53,45.62,45.51,45.62,11227.0,40.0669,40.1461,40.0493,40.1461,11227.0
2021-03-02 10:50:00,45.64,45.66,45.54,45.66,6715.0,40.1637,40.1813,40.0757,40.1813,6715.0
2021-03-02 11:00:00,45.65,45.65,45.55,45.64,16454.0,40.1725,40.1725,40.0845,40.1637,16454.0
2021-03-02 11:10:00,45.64,45.65,45.53,45.54,16058.0,40.1637,40.1725,40.0669,40.0757,16058.0
2021-03-02 11:20:00,45.55,45.64,45.52,45.64,11502.0,40.0845,40.1637,40.0581,40.1637,11502.0
2021-03-02 11:30:00,45.64,45.65,45.48,45.5,8966.0,40.1637,40.1725,40.0229,40.0405,8966.0
2021-03-02 11:40:00,45.49,45.51,45.42,45.51,11320.0,40.0317,40.0493,39.9701,40.0493,11320.0
2021-03-02 11:50:00,45.51,45.57,45.5,45.55,8630.0,40.0493,40.1021,40.0405,40.0845,8630.0
2021-03-02 12:00:00,45.54,45.64,45.53,45.6,11926.0,40.0757,40.1637,40.0669,40.1285,11926.0
2021-03-02 12:10:00,45.6,45.61,45.53,45.58,7052.0,40.1285,40.1373,40.0669,40.1109,7052.0
2021-03-02 12:20:00,45.57,45.57,45.52,45.53,8669.0,40.1021,40.1021,40.0581,40.0669,8669.0
2021-03-02 12:30:00,45.56,45.69,45.56,45.68,9202.0,40.0933,40.2077,40.0933,40.1989,9202.0
2021-03-02 12:40:00,45.7,45.7,45.67,45.67,4100.0,40.2165,40.2165,40.1901,40.1901,4100.0
2021-03-02 12:50:00,45.66,45.69,45.64,45.64,7165.0,40.1813,40.2077,40.1637,40.1637,7165.0
2021-03-02 13:00:00,45.65,45.73,45.65,45.73,9186.0,40.1725,40.2429,40.1725,40.2429,9186.0
2021-03-02 13:10:00,45.73,45.77,45.73,45.74,6625.0,40.2429,40.2781,40.2429,40.2517,6625.0
2021-03-02 13:20:00,45.73,45.76,45.73,45.75,5623.0,40.2429,40.2693,40.2429,40.2605,5623.0
2021-03-02 13:30:00,45.76,45.81,45.76,45.8,7243.0,40.2693,40.3133,40.2693,40.3045,7243.0
2021-03-02 13:40:00,45.79,45.84,45.76,45.84,15930.0,40.2957,40.3397,40.2693,40.3397,15930.0
2021-03-02 13:50:00,45.84,45.85,45.78,45.79,8127.0,40.3397,40.3485,40.2869,40.2957,8127.0
2021-03-02 14:00:00,45.78,45.79,45.72,45.73,8800.0,40.2869,40.2957,40.2341,40.2429,8800.0
2021-03-02 14:10:00,45.72,45.73,45.69,45.7,6666.0,40.2341,40.2429,40.2077,40.2165,6666.0
2021-03-02 14:20:00,45.7,45.72,45.66,45.67,7031.0,40.2165,40.2341,40.1813,40.1901,7031.0
2021-03-02 14:30:00,45.68,45.75,45.67,45.75,13186.0,40.1989,40.2605,40.1901,40.2605,13186.0
2021-03-02 14:40:00,45.76,45.81,45.76,45.81,9503.0,40.2693,40.3133,40.2693,40.3133,9503.0
2021-03-02 14:50:00,45.81,45.83,45.78,45.79,13293.0,40.3133,40.3309,40.2869,40.2957,13293.0
2021-03-02 15:00:00,45.79,45.85,45.79,45.85,12000.0,40.2957,40.3485,40.2957,40.3485,12000.0
2021-03-02 15:10:00,45.84,45.84,45.63,45.63,18870.0,40.3397,40.3397,40.1549,40.1549,18870.0
2021-03-02 15:20:00,45.63,45.67,45.63,45.65,10308.0,40.1549,40.1901,40.1549,40.1725,10308.0
2021-03-02 15:30:00,45.64,45.65,45.59,45.61,16776.0,40.1637,40.1725,40.1197,40.1373,16776.0
2021-03-02 15:40:00,45.61,45.69,45.61,45.62,26284.0,40.1373,40.2077,40.1373,40.1461,26284.0
2021-03-02 15:50:00,45.63,45.64,45.49,45.51,117199.0,40.1549,40.1637,40.0317,40.0493,117199.0
2021-03-03 09:30:00,45.36,45.52,45.15,45.17,41309.0,39.9173,40.0581,39.7325,39.7501,41309.0
2021-03-03 09:40:00,45.19,45.32,45.13,45.3,25232.0,39.7677,39.8821,39.7149,39.8645,25232.0
2021-03-03 09:50:00,45.3,45.34,45.07,45.1,24806.0,39.8645,39.8997,39.6621,39.6885,24806.0
2021-03-03 10:00:00,45.09,45.18,45.08,45.16,17494.0,39.6797,39.7589,39.6709,39.7413,17494.0
2021-03-03 10:10:00,45.15,45.15,45.01,45.12,18411.0,39.7325,39.7325,39.6093,39.7061,18411.0
2021-03-03 10:20:00,45.13,45.33,45.11,45.18,16926.0,39.7149,39.8909,39.6973,39.7589,16926.0
2021-03-03 10:30:00,45.15,45.25,45.09,45.2,13822.0,39.7325,39.8205,39.6797,39.7765,13822.0
2021-03-03 10:40:00,45.19,45.21,45.08,45.18,18452.0,39.7677,39.7853,39.6709,39.7589,18452.0
2021-03-03 10:50:00,45.16,45.24,45.08,45.22,23887.0,39.7413,39.8117,39.6709,39.7941,23887.0
2021-03-03 11:00:00,45.21,45.24,45.16,45.24,19810.0,39.7853,39.8117,39.7413,39.8117,19810.0
2021-03-03 11:10:00,45.24,45.32,45.17,45.32,12200.0,39.8117,39.8821,39.7501,39.8821,12200.0
2021-03-03 11:20:00,45.32,45.36,45.31,45.34,8223.0,39.8821,39.9173,39.8733,39.8997,8223.0
2021-03-03 11:30:00,45.35,45.44,45.34,45.43,4513.0,39.9085,39.9877,39.8997,39.9789,4513.0
2021-03-03 11:40:00,45.43,45.43,45.37,45.39,7195.0,39.9789,39.9789,39.9261,39.9437,7195.0
2021-03-03 11:50:00,45.38,45.39,45.32,45.32,7970.0,39.9349,39.9437,39.8821,39.8821,7970.0
2021-03-03 12:00:00,45.31,45.33,45.29,45.33,8471.0,39.8733,39.8909,39.8557,39.8909,8471.0
2021-03-03 12:10:00,45.32,45.33,45.29,45.31,5828.0,39.8821,39.8909,39.8557,39.8733,5828.0
2021-03-03 12:20:00,45.3,45.31,45.27,45.31,7016.0,39.8645,39.8733,39.8381,39.8733,7016.0
2021-03-03 12:30:00,45.33,45.35,45.29,45.29,11435.0,39.8909,39.9085,39.8557,39.8557,11435.0
2021-03-03 12:40:00,45.27,45.39,45.27,45.38,8110.0,39.8381,39.9437,39.8381,39.9349,8110.0
2021-03-03 12:50:00,45.38,45.4,45.28,45.29,18550.0,39.9349,39.9525,39.8469,39.8557,18550.0
2021-03-03 13:00:00,45.29,45.3,45.27,45.3,10701.0,39.8557,39.8645,39.8381,39.8645,10701.0
2021-03-03 13:10:00,45.3,45.41,45.26,45.41,18960.0,39.8645,39.9613,39.8293,39.9613,18960.0
2021-03-03 13:20:00,45.42,45.5,45.42,45.45,30614.0,39.9701,40.0405,39.9701,39.9965,30614.0
2021-03-03 13:30:00,45.42,45.45,45.39,45.4,16935.0,39.9701,39.9965,39.9437,39.9525,16935.0
2021-03-03 13:40:00,45.4,45.4,45.27,45.28,17209.0,39.9525,39.9525,39.8381,39.8469,17209.0
2021-03-03 13:50:00,45.28,45.36,45.28,45.36,13992.0,39.8469,39.9173,39.8469,39.9173,13992.0
2021-03-03 14:00:00,45.34,45.34,45.22,45.24,16974.0,39.8997,39.8997,39.7941,39.8117,16974.0
2021-03-03 14:10:00,45.24,45.29,45.22,45.25,20244.0,39.8117,39.8557,39.7941,39.8205,20244.0
2021-03-03 14:20:00,45.26,45.28,45.22,45.25,16415.0,39.8293,39.8469,39.7941,39.8205,16415.0
2021-03-03 14:30:00,45.25,45.31,45.17,45.29,29246.0,39.8205,39.8733,39.7501,39.8557,29246.0
2021-03-03 14:40:00,45.3,45.32,45.23,45.26,20947.0,39.8645,39.8821,39.8029,39.8293,20947.0
2021-03-03 14:50:00,45.29,45.38,45.28,45.34,22271.0,39.8557,39.9349,39.8469,39.8997,22271.0
2021-03-03 15:00:00,45.34,45.36,45.29,45.33,14571.0,39.8997,39.9173,39.8557,39.8909,14571.0
2021-03-03 15:10:00,45.35,45.38,45.29,45.29,23515.0,39.9085,39.9349,39.8557,39.8557,23515.0
2021-03-03 15:20:00,45.28,45.28,45.22,45.26,17944.0,39.8469,39.8469,39.7941,39.8293,17944.0
2021-03-03 15:30:00,45.26,45.37,45.25,45.3,32081.0,39.8293,39.9261,39.8205,39.8645,32081.0
2021-03-03 15:40:00,45.3,45.37,45.28,45.32,29838.0,39.8645,39.9261,39.8469,39.8821,29838.0
2021-03-03 15:50:00,45.32,45.32,45.13,45.13,90371.0,39.8821,39.8821,39.7149,39.7149,90371.0
2021-03-04 09:30:00,45.19,45.19,44.98,45.14,38579.0,39.7677,39.7677,39.5829,39.7237,38579.0
2021-03-04 09:40:00,45.13,45.15,44.9,44.9,29981.0,39.7149,39.7325,39.5125,39.5125,29981.0
2021-03-04 09:50:00,44.9,44.94,44.78,44.83,57762.0,39.5125,39.5477,39.4069,39.4509,57762.0
2021-03-04 10:00:00,44.83,44.93,44.78,44.89,43990.0,39.4509,39.5389,39.4069,39.5037,43990.0
2021-03-04 10:10:00,44.89,44.94,44.83,44.84,39994.0,39.5037,39.5477,39.4509,39.4597,39994.0
2021-03-04 10:20:00,44.83,44.99,44.77,44.98,29640.0,39.4509,39.5917,39.3981,39.5829,29640.0
2021-03-04 10:30:00,44.99,45.17,44.97,45.13,29262.0,39.5917,39.7501,39.5741,39.7149,29262.0
2021-03-04 10:40:00,45.14,45.28,45.14,45.24,32949.0,39.7237,39.8469,39.7237,39.8117,32949.0
2021-03-04 10:50:00,45.23,45.24,45.07,45.15,41924.0,39.8029,39.8117,39.6621,39.7325,41924.0
2021-03-04 11:00:00,45.16,45.26,45.12,45.17,32629.0,39.7413,39.8293,39.7061,39.7501,32629.0
2021-03-04 11:10:00,45.17,45.23,45.09,45.21,20364.0,39.7501,39.8029,39.6797,39.7853,20364.0
2021-03-04 11:20:00,45.2,45.23,45.12,45.16,17271.0,39.7765,39.8029,39.7061,39.7413,17271.0
2021-03-04 11:30:00,45.23,45.29,45.17,45.28,19595.0,39.8029,39.8557,39.7501,39.8469,19595.0
2021-03-04 11:40:00,45.3,45.4,45.29,45.34,18434.0,39.8645,39.9525,39.8557,39.8997,18434.0
2021-03-04 11:50:00,45.36,45.36,45.3,45.32,11058.0,39.9173,39.9173,39.8645,39.8821,11058.0
2021-03-04 12:00:00,45.32,45.47,45.32,45.4,15163.0,39.8821,40.0141,39.8821,39.9525,15163.0
2021-03-04 12:10:00,45.41,45.41,45.1,45.19,40492.0,39.9613,39.9613,39.6885,39.7677,40492.0
2021-03-04 12:20:00,45.19,45.24,44.78,44.86,50232.0,39.7677,39.8117,39.4069,39.4773,50232.0
2021-03-04 12:30:00,44.86,44.86,44.7,44.82,39849.0,39.4773,39.4773,39.3365,39.4421,39849.0
2021-03-04 12:40:00,44.86,44.92,44.71,44.71,25010.0,39.4773,39.5301,39.3453,39.3453,25010.0
2021-03-04 12:50:00,44.72,44.79,44.54,44.65,50073.0,39.3541,39.4157,39.1957,39.2925,50073.0
2021-03-04 13:00:00,44.62,44.75,44.6,44.65,39889.0,39.2661,39.3805,39.2485,39.2925,39889.0
2021-03-04 13:10:00,44.64,44.69,44.55,44.66,54848.0,39.2837,39.3277,39.2045,39.3013,54848.0
2021-03-04 13:20:00,44.63,44.7,44.49,44.7,46994.0,39.2749,39.3365,39.1517,39.3365,46994.0
2021-03-04 13:30:00,44.68,44.71,44.53,44.65,26086.0,39.3189,39.3453,39.1869,39.2925,26086.0
2021-03-04 13:40:00,44.65,44.68,44.35,44.4,23452.0,39.2925,39.3189,39.0285,39.0725,23452.0
2021-03-04 13:50:00,44.39,44.4,44.16,44.18,38453.0,39.0637,39.0725,38.8613,38.8789,38453.0
2021-03-04 14:00:00,44.19,44.49,44.19,44.47,42864.0,38.8877,39.1517,38.8877,39.1341,42864.0
2021-03-04 14:10:00,44.46,44.49,44.32,44.38,29142.0,39.1253,39.1517,39.0021,39.0549,29142.0
2021-03-04 14:20:00,44.41,44.57,44.4,44.55,22444.0,39.0813,39.2221,39.0725,39.2045,22444.0
2021-03-04 14:30:00,44.54,44.55,44.4,44.46,32106.0,39.1957,39.2045,39.0725,39.1253,32106.0
2021-03-04 14:40:00,44.46,44.67,44.44,44.65,22194.0,39.1253,39.3101,39.1077,39.2925,22194.0
2021-03-04 14:50:00,44.65,44.66,44.57,44.63,26577.0,39.2925,39.3013,39.2221,39.2749,26577.0
2021-03-04 15:00:00,44.63,44.65,44.38,44.4,59286.0,39.2749,39.2925,39.0549,39.0725,59286.0
2021-03-04 15:10:00,44.38,44.39,44.28,44.36,30094.0,39.0549,39.0637,38.9669,39.0373,30094.0
2021-03-04 15:20:00,44.36,44.53,44.29,44.49,27824.0,39.0373,39.1869,38.9757,39.1517,27824.0
2021-03-04 15:30:00,44.49,44.56,44.45,44.49,32489.0,39.1517,39.2133,39.1165,39.1517,32489.0
2021-03-04 15:40:00,44.48,44.6,44.48,44.54,42117.0,39.1429,39.2485,39.1429,39.1957,42117.0
2021-03-04 15:50:00,44.54,44.63,44.44,44.61,157678.0,39.1957,39.2749,39.1077,39.2573,157678.0
2021-03-05 09:30:00,45.46,46.03,45.35,45.9,177967.0,40.0053,40.5069,39.9085,40.3925,177967.0
2021-03-05 09:40:00,45.9,46.02,45.83,45.85,87001.0,40.3925,40.4981,40.3309,40.3485,87001.0
2021-03-05 09:50:00,45.83,46.3,45.76,46.27,149485.0,40.3309,40.7445,40.2693,40.7181,149485.0
2021-03-05 10:00:00,46.26,46.47,46.25,46.4,126774.0,40.7093,40.8941,40.7005,40.8325,126774.0
2021-03-05 10:10:00,46.41,46.46,46.11,46.29,112526.0,40.8413,40.8853,40.5773,40.7357,112526.0
2021-03-05 10:20:00,46.29,46.57,46.24,46.26,102886.0,40.7357,40.9821,40.6917,40.7093,102886.0
2021-03-05 10:30:00,46.26,46.53,46.2,46.3,48025.0,40.7093,40.9469,40.6565,40.7445,48025.0
2021-03-05 10:40:00,46.3,46.41,46.27,46.33,54463.0,40.7445,40.8413,40.7181,40.7709,54463.0
2021-03-05 10:50:00,46.33,46.46,46.18,46.18,44517.0,40.7709,40.8853,40.6389,40.6389,44517.0
2021-03-05 11:00:00,46.15,46.28,46.08,46.16,43068.0,40.6125,40.7269,40.5509,40.6213,43068.0
2021-03-05 11:10:00,46.16,46.21,46.05,46.1,32792.0,40.6213,40.6653,40.5245,40.5685,32792.0
2021-03-05 11:20:00,46.12,46.35,46.1,46.34,41272.0,40.5861,40.7885,40.5685,40.7797,41272.0
2021-03-05 11:30:00,46.36,46.37,46.06,46.06,44111.0,40.7973,40.8061,40.5333,40.5333,44111.0
2021-03-05 11:40:00,46.03,46.04,45.8,45.89,43986.0,40.5069,40.5157,40.3045,40.3837,43986.0
2021-03-05 11:50:00,45.88,46.12,45.81,46.1,32139.0,40.3749,40.5861,40.3133,40.5685,32139.0
2021-03-05 12:00:00,46.1,46.25,46.09,46.1,46278.0,40.5685,40.7005,40.5597,40.5685,46278.0
2021-03-05 12:10:00,46.12,46.23,46.06,46.18,25392.0,40.5861,40.6829,40.5333,40.6389,25392.0
2021-03-05 12:20:00,46.18,46.37,46.14,46.37,29823.0,40.6389,40.8061,40.6037,40.8061,29823.0
2021-03-05 12:30:00,46.37,46.41,46.27,46.29,36567.0,40.8061,40.8413,40.7181,40.7357,36567.0
2021-03-05 12:40:00,46.31,46.41,46.27,46.38,22126.0,40.7533,40.8413,40.7181,40.8149,22126.0
2021-03-05 12:50:00,46.38,46.38,46.27,46.31,16902.0,40.8149,40.8149,40.7181,40.7533,16902.0
2021-03-05 13:00:00,46.31,46.43,46.26,46.42,16104.0,40.7533,40.8589,40.7093,40.8501,16104.0
2021-03-05 13:10:00,46.41,46.61,46.36,46.61,25074.0,40.8413,41.0173,40.7973,41.0173,25074.0
2021-03-05 13:20:00,46.61,46.61,46.49,46.52,25943.0,41.0173,41.0173,40.9117,40.9381,25943.0
2021-03-05 13:30:00,46.52,46.58,46.47,46.52,31793.0,40.9381,40.9909,40.8941,40.9381,31793.0
2021-03-05 13:40:00,46.53,46.6,46.5,46.52,28633.0,40.9469,41.0085,40.9205,40.9381,28633.0
2021-03-05 13:50:00,46.52,46.57,46.39,46.43,26453.0,40.9381,40.9821,40.8237,40.8589,26453.0
2021-03-05 14:00:00,46.44,46.46,46.26,46.29,35331.0,40.8677,40.8853,40.7093,40.7357,35331.0
2021-03-05 14:10:00,46.29,46.43,46.28,46.37,22646.0,40.7357,40.8589,40.7269,40.8061,22646.0
2021-03-05 14:20:00,46.38,46.52,46.37,46.52,25062.0,40.8149,40.9381,40.8061,40.9381,25062.0
2021-03-05 14:30:00,46.51,46.59,46.51,46.57,28118.0,40.9293,40.9997,40.9293,40.9821,28118.0
2021-03-05 14:40:00,46.58,46.59,46.53,46.56,31093.0,40.9909,40.9997,40.9469,40.9733,31093.0
2021-03-05 14:50:00,46.55,46.63,46.52,46.59,17169.0,40.9645,41.0349,40.9381,40.9997,17169.0
2021-03-05 15:00:00,46.58,46.69,46.58,46.6,20721.0,40.9909,41.0877,40.9909,41.0085,20721.0
2021-03-05 15:10:00,46.61,46.73,46.53,46.56,27255.0,41.0173,41.1229,40.9469,40.9733,27255.0
2021-03-05 15:20:00,46.56,46.65,46.46,46.46,49525.0,40.9733,41.0525,40.8853,40.8853,49525.0
2021-03-05 15:30:00,46.46,46.52,46.38,46.44,49266.0,40.8853,40.9381,40.8149,40.8677,49266.0
2021-03-05 15:40:00,46.44,46.54,46.38,46.54,65182.0,40.8677,40.9557,40.8149,40.9557,65182.0
2021-03-05 15:50:00,46.54,46.56,46.23,46.23,216560.0,40.9557,40.9733,40.6829,40.6829,216560.0
2021-03-08 09:30:00,46.23,46.79,46.23,46.78,130129.0,40.6829,41.1757,40.6829,41.1669,130129.0
2021-03-08 09:40:00,46.81,47.06,46.81,46.99,92253.0,41.1933,41.4133,41.1933,41.3517,92253.0
2021-03-08 09:50:00,47.0,47.33,46.98,47.21,157135.0,41.3605,41.6509,41.3429,41.5453,157135.0
2021-03-08 10:00:00,47.2,47.59,47.2,47.56,97339.0,41.5365,41.8797,41.5365,41.8533,97339.0
2021-03-08 10:10:00,47.57,47.66,47.5,47.54,78881.0,41.8621,41.9413,41.8005,41.8357,78881.0
2021-03-08 10:20:00,47.55,47.58,47.46,47.57,47149.0,41.8445,41.8709,41.7653,41.8621,47149.0
2021-03-08 10:30:00,47.58,47.64,47.43,47.48,41503.0,41.8709,41.9237,41.7389,41.7829,41503.0
2021-03-08 10:40:00,47.49,47.62,47.45,47.6,39017.0,41.7917,41.9061,41.7565,41.8885,39017.0
2021-03-08 10:50:00,47.6,47.73,47.56,47.72,53914.0,41.8885,42.0029,41.8533,41.9941,53914.0
2021-03-08 11:00:00,47.72,47.83,47.65,47.69,38458.0,41.9941,42.0909,41.9325,41.9677,38458.0
2021-03-08 11:10:00,47.68,47.72,47.61,47.72,18537.0,41.9589,41.9941,41.8973,41.9941,18537.0
2021-03-08 11:20:00,47.73,47.85,47.72,47.85,25111.0,42.0029,42.1085,41.9941,42.1085,25111.0
2021-03-08 11:30:00,47.85,47.85,47.62,47.63,38873.0,42.1085,42.1085,41.9061,41.9149,38873.0
2021-03-08 11:40:00,47.64,47.72,47.55,47.63,20270.0,41.9237,41.9941,41.8445,41.9149,20270.0
2021-03-08 11:50:00,47.63,47.7,47.58,47.63,32425.0,41.9149,41.9765,41.8709,41.9149,32425.0
2021-03-08 12:00:00,47.64,47.89,47.64,47.88,76625.0,41.9237,42.1437,41.9237,42.1349,76625.0
2021-03-08 12:10:00,47.87,47.94,47.8,47.92,36729.0,42.1261,42.1877,42.0645,42.1701,36729.0
2021-03-08 12:20:00,47.92,48.12,47.92,48.12,75399.0,42.1701,42.3461,42.1701,42.3461,75399.0
2021-03-08 12:30:00,48.12,48.34,48.12,48.25,54988.0,42.3461,42.5397,42.3461,42.4605,54988.0
2021-03-08 12:40:00,48.25,48.28,48.19,48.28,29011.0,42.4605,42.4869,42.4077,42.4869,29011.0
2021-03-08 12:50:00,48.29,48.3,48.21,48.21,39896.0,42.4957,42.5045,42.4253,42.4253,39896.0
2021-03-08 13:00:00,48.22,48.32,48.13,48.32,38717.0,42.4341,42.5221,42.3549,42.5221,38717.0
2021-03-08 13:10:00,48.32,48.37,48.27,48.31,28247.0,42.5221,42.5661,42.4781,42.5133,28247.0
2021-03-08 13:20:00,48.31,48.39,48.29,48.37,21520.0,42.5133,42.5837,42.4957,42.5661,21520.0
2021-03-08 13:30:00,48.38,48.38,48.31,48.33,25942.0,42.5749,42.5749,42.5133,42.5309,25942.0
2021-03-08 13:40:00,48.33,48.34,48.18,48.18,35763.0,42.5309,42.5397,42.3989,42.3989,35763.0
2021-03-08 13:50:00,48.16,48.17,47.97,47.99,28973.0,42.3813,42.3901,42.2141,42.2317,28973.0
2021-03-08 14:00:00,47.99,48.18,47.97,48.16,46814.0,42.2317,42.3989,42.2141,42.3813,46814.0
2021-03-08 14:10:00,48.16,48.34,48.13,48.32,33123.0,42.3813,42.5397,42.3549,42.5221,33123.0
2021-03-08 14:20:00,48.32,48.37,48.2,48.37,57428.0,42.5221,42.5661,42.4165,42.5661,57428.0
2021-03-08 14:30:00,48.38,48.4,48.26,48.29,46027.0,42.5749,42.5925,42.4693,42.4957,46027.0
2021-03-08 14:40:00,48.28,48.3,47.99,48.02,47982.0,42.4869,42.5045,42.2317,42.2581,47982.0
2021-03-08 14:50:00,48.02,48.05,47.94,48.05,58478.0,42.2581,42.2845,42.1877,42.2845,58478.0
2021-03-08 15:00:00,48.04,48.04,47.86,47.87,31074.0,42.2757,42.2757,42.1173,42.1261,31074.0
2021-03-08 15:10:00,47.87,47.89,47.78,47.81,43964.0,42.1261,42.1437,42.0469,42.0733,43964.0
2021-03-08 15:20:00,47.82,47.88,47.79,47.79,40084.0,42.0821,42.1349,42.0557,42.0557,40084.0
2021-03-08 15:30:00,47.79,47.84,47.75,47.75,46253.0,42.0557,42.0997,42.0205,42.0205,46253.0
2021-03-08 15:40:00,47.75,47.78,47.65,47.67,76456.0,42.0205,42.0469,41.9325,41.9501,76456.0
2021-03-08 15:50:00,47.68,47.72,47.45,47.51,188214.0,41.9589,41.9941,41.7565,41.8093,188214.0
2021-03-09 09:30:00,47.91,48.08,47.72,47.87,79838.0,42.1613,42.3109,41.9941,42.1261,79838.0
2021-03-09 09:40:00,47.85,48.12,47.77,48.03,81497.0,42.1085,42.3461,42.0381,42.2669,81497.0
2021-03-09 09:50:00,48.03,48.13,47.92,48.05,53077.0,42.2669,42.3549,42.1701,42.2845,53077.0
2021-03-09 10:00:00,48.08,48.15,47.99,47.99,46012.0,42.3109,42.3725,42.2317,42.2317,46012.0
2021-03-09 10:10:00,47.98,48.07,47.92,48.07,36961.0,42.2229,42.3021,42.1701,42.3021,36961.0
2021-03-09 10:20:00,48.06,48.15,47.96,48.13,36378.0,42.2933,42.3725,42.2053,42.3549,36378.0
2021-03-09 10:30:00,48.14,48.21,48.11,48.13,30122.0,42.3637,42.4253,42.3373,42.3549,30122.0
2021-03-09 10:40:00,48.12,48.18,48.11,48.12,24178.0,42.3461,42.3989,42.3373,42.3461,24178.0
2021-03-09 10:50:00,48.13,48.17,48.06,48.08,26247.0,42.3549,42.3901,42.2933,42.3109,26247.0
2021-03-09 11:00:00,48.07,48.21,48.03,48.21,25402.0,42.3021,42.4253,42.2669,42.4253,25402.0
2021-03-09 11:10:00,48.22,48.27,48.2,48.26,23170.0,42.4341,42.4781,42.4165,42.4693,23170.0
2021-03-09 11:20:00,48.26,48.28,48.23,48.25,35586.0,42.4693,42.4869,42.4429,42.4605,35586.0
2021-03-09 11:30:00,48.25,48.31,48.2,48.26,30774.0,42.4605,42.5133,42.4165,42.4693,30774.0
2021-03-09 11:40:00,48.26,48.28,48.21,48.23,20405.0,42.4693,42.4869,42.4253,42.4429,20405.0
2021-03-09 11:50:00,48.22,48.29,48.19,48.29,19213.0,42.4341,42.4957,42.4077,42.4957,19213.0
2021-03-09 12:00:00,48.3,48.34,48.27,48.34,21256.0,42.5045,42.5397,42.4781,42.5397,21256.0
2021-03-09 12:10:00,48.35,48.36,48.28,48.28,13033.0,42.5485,42.5573,42.4869,42.4869,13033.0
2021-03-09 12:20:00,48.27,48.3,48.25,48.3,11761.0,42.4781,42.5045,42.4605,42.5045,11761.0
2021-03-09 12:30:00,48.32,48.36,48.28,48.3,20189.0,42.5221,42.5573,42.4869,42.5045,20189.0
2021-03-09 12:40:00,48.31,48.34,48.17,48.17,18559.0,42.5133,42.5397,42.3901,42.3901,18559.0
2021-03-09 12:50:00,48.18,48.18,48.04,48.05,25864.0,42.3989,42.3989,42.2757,42.2845,25864.0
2021-03-09 13:00:00,48.06,48.15,48.05,48.11,17253.0,42.2933,42.3725,42.2845,42.3373,17253.0
2021-03-09 13:10:00,48.11,48.12,48.03,48.03,15584.0,42.3373,42.3461,42.2669,42.2669,15584.0
2021-03-09 13:20:00,48.02,48.05,48.0,48.03,15871.0,42.2581,42.2845,42.2405,42.2669,15871.0
2021-03-09 13:30:00,48.1,48.12,48.07,48.12,17812.0,42.3285,42.3461,42.3021,42.3461,17812.0
2021-03-09 13:40:00,48.11,48.19,48.09,48.17,30655.0,42.3373,42.4077,42.3197,42.3901,30655.0
2021-03-09 13:50:00,48.17,48.19,48.15,48.17,11980.0,42.3901,42.4077,42.3725,42.3901,11980.0
2021-03-09 14:00:00,48.17,48.28,48.17,48.28,30668.0,42.3901,42.4869,42.3901,42.4869,30668.0
2021-03-09 14:10:00,48.29,48.31,48.27,48.31,16970.0,42.4957,42.5133,42.4781,42.5133,16970.0
2021-03-09 14:20:00,48.31,48.33,48.16,48.16,22674.0,42.5133,42.5309,42.3813,42.3813,22674.0
2021-03-09 14:30:00,48.17,48.24,48.17,48.23,16491.0,42.3901,42.4517,42.3901,42.4429,16491.0
2021-03-09 14:40:00,48.23,48.23,48.13,48.13,15120.0,42.4429,42.4429,42.3549,42.3549,15120.0
2021-03-09 14:50:00,48.14,48.18,48.1,48.18,16116.0,42.3637,42.3989,42.3285,42.3989,16116.0
2021-03-09 15:00:00,48.17,48.24,48.16,48.21,25595.0,42.3901,42.4517,42.3813,42.4253,25595.0
2021-03-09 15:10:00,48.2,48.25,48.19,48.2,25147.0,42.4165,42.4605,42.4077,42.4165,25147.0
2021-03-09 15:20:00,48.2,48.22,48.12,48.17,28321.0,42.4165,42.4341,42.3461,42.3901,28321.0
2021-03-09 15:30:00,48.17,48.19,48.08,48.11,34712.0,42.3901,42.4077,42.3109,42.3373,34712.0
2021-03-09 15:40:00,48.11,48.12,48.01,48.02,44591.0,42.3373,42.3461,42.2493,42.2581,44591.0
2021-03-09 15:50:00,48.03,48.03,47.88,47.89,136241.0,42.2669,42.2669,42.1349,42.1437,136241.0
2021-03-10 09:30:00,48.47,48.71,48.3,48.66,123271.0,42.6541,42.8653,42.5045,42.8213,123271.0
2021-03-10 09:40:00,48.65,48.78,48.49,48.55,88155.0,42.8125,42.9269,42.6717,42.7245,88155.0
2021-03-10 09:50:00,48.55,48.67,48.54,48.62,42802.0,42.7245,42.8301,42.7157,42.7861,42802.0
2021-03-10 10:00:00,48.63,48.69,48.58,48.62,32864.0,42.7949,42.8477,42.7509,42.7861,32864.0
2021-03-10 10:10:00,48.62,48.62,48.41,48.46,26867.0,42.7861,42.7861,42.6013,42.6453,26867.0
2021-03-10 10:20:00,48.47,48.5,48.33,48.34,41631.0,42.6541,42.6805,42.5309,42.5397,41631.0
2021-03-10 10:30:00,48.34,48.35,48.21,48.3,22157.0,42.5397,42.5485,42.4253,42.5045,22157.0
2021-03-10 10:40:00,48.3,48.53,48.28,48.47,34934.0,42.5045,42.7069,42.4869,42.6541,34934.0
2021-03-10 10:50:00,48.46,48.53,48.41,48.5,41538.0,42.6453,42.7069,42.6013,42.6805,41538.0
2021-03-10 11:00:00,48.51,48.56,48.44,48.44,19940.0,42.6893,42.7333,42.6277,42.6277,19940.0
2021-03-10 11:10:00,48.45,48.57,48.44,48.51,21592.0,42.6365,42.7421,42.6277,42.6893,21592.0
2021-03-10 11:20:00,48.52,48.53,48.46,48.48,20747.0,42.6981,42.7069,42.6453,42.6629,20747.0
2021-03-10 11:30:00,48.49,48.51,48.43,48.44,15150.0,42.6717,42.6893,42.6189,42.6277,15150.0
2021-03-10 11:40:00,48.44,48.45,48.33,48.37,11148.0,42.6277,42.6365,42.5309,42.5661,11148.0
2021-03-10 11:50:00,48.37,48.5,48.37,48.46,16121.0,42.5661,42.6805,42.5661,42.6453,16121.0
2021-03-10 12:00:00,48.47,48.47,48.31,48.31,19180.0,42.6541,42.6541,42.5133,42.5133,19180.0
2021-03-10 12:10:00,48.31,48.32,48.23,48.3,14380.0,42.5133,42.5221,42.4429,42.5045,14380.0
2021-03-10 12:20:00,48.29,48.29,48.19,48.21,8419.0,42.4957,42.4957,42.4077,42.4253,8419.0
2021-03-10 12:30:00,48.22,48.27,48.19,48.27,14537.0,42.4341,42.4781,42.4077,42.4781,14537.0
2021-03-10 12:40:00,48.28,48.39,48.27,48.39,20405.0,42.4869,42.5837,42.4781,42.5837,20405.0
2021-03-10 12:50:00,48.39,48.48,48.39,48.46,18022.0,42.5837,42.6629,42.5837,42.6453,18022.0
2021-03-10 13:00:00,48.45,48.46,48.27,48.45,38549.0,42.6365,42.6453,42.4781,42.6365,38549.0
2021-03-10 13:10:00,48.45,48.46,48.37,48.42,20294.0,42.6365,42.6453,42.5661,42.6101,20294.0
2021-03-10 13:20:00,48.4,48.54,48.4,48.54,18082.0,42.5925,42.7157,42.5925,42.7157,18082.0
2021-03-10 13:30:00,48.55,48.6,48.49,48.56,22794.0,42.7245,42.7685,42.6717,42.7333,22794.0
2021-03-10 13:40:00,48.56,48.61,48.5,48.58,26325.0,42.7333,42.7773,42.6805,42.7509,26325.0
2021-03-10 13:50:00,48.58,48.63,48.55,48.63,19849.0,42.7509,42.7949,42.7245,42.7949,19849.0
2021-03-10 14:00:00,48.62,48.63,48.56,48.61,17336.0,42.7861,42.7949,42.7333,42.7773,17336.0
2021-03-10 14:10:00,48.62,48.67,48.59,48.65,12116.0,42.7861,42.8301,42.7597,42.8125,12116.0
2021-03-10 14:20:00,48.65,48.67,48.61,48.67,21387.0,42.8125,42.8301,42.7773,42.8301,21387.0
2021-03-10 14:30:00,48.65,48.67,48.61,48.63,14350.0,42.8125,42.8301,42.7773,42.7949,14350.0
2021-03-10 14:40:00,48.63,48.73,48.61,48.71,21452.0,42.7949,42.8829,42.7773,42.8653,21452.0
2021-03-10 14:50:00,48.71,48.73,48.66,48.66,23357.0,42.8653,42.8829,42.8213,42.8213,23357.0
2021-03-10 15:00:00,48.65,48.66,48.56,48.58,21787.0,42.8125,42.8213,42.7333,42.7509,21787.0
2021-03-10 15:10:00,48.58,48.59,48.52,48.58,20315.0,42.7509,42.7597,42.6981,42.7509,20315.0
2021-03-10 15:20:00,48.58,48.62,48.49,48.5,25305.0,42.7509,42.7861,42.6717,42.6805,25305.0
2021-03-10 15:30:00,48.51,48.55,48.41,48.48,34181.0,42.6893,42.7245,42.6013,42.6629,34181.0
2021-03-10 15:40:00,48.48,48.53,48.46,48.51,35658.0,42.6629,42.7069,42.6453,42.6893,35658.0
2021-03-10 15:50:00,48.51,48.51,48.24,48.24,188615.0,42.6893,42.6893,42.4517,42.4517,188615.0
2021-03-11 09:30:00,48.49,48.66,48.26,48.31,74428.0,42.6717,42.8213,42.4693,42.5133,74428.0
2021-03-11 09:40:00,48.33,48.45,48.3,48.4,27892.0,42.5309,42.6365,42.5045,42.5925,27892.0
2021-03-11 09:50:00,48.39,48.39,48.23,48.3,20233.0,42.5837,42.5837,42.4429,42.5045,20233.0
2021-03-11 10:00:00,48.29,48.41,48.28,48.37,22196.0,42.4957,42.6013,42.4869,42.5661,22196.0
2021-03-11 10:10:00,48.37,48.39,48.26,48.27,27154.0,42.5661,42.5837,42.4693,42.4781,27154.0
2021-03-11 10:20:00,48.28,48.43,48.28,48.42,23136.0,42.4869,42.6189,42.4869,42.6101,23136.0
2021-03-11 10:30:00,48.42,48.58,48.42,48.56,24744.0,42.6101,42.7509,42.6101,42.7333,24744.0
2021-03-11 10:40:00,48.56,48.68,48.56,48.65,20671.0,42.7333,42.8389,42.7333,42.8125,20671.0
2021-03-11 10:50:00,48.67,48.74,48.67,48.73,16525.0,42.8301,42.8917,42.8301,42.8829,16525.0
2021-03-11 11:00:00,48.72,48.74,48.68,48.72,15009.0,42.8741,42.8917,42.8389,42.8741,15009.0
2021-03-11 11:10:00,48.72,48.79,48.72,48.78,19510.0,42.8741,42.9357,42.8741,42.9269,19510.0
2021-03-11 11:20:00,48.78,48.78,48.72,48.75,18702.0,42.9269,42.9269,42.8741,42.9005,18702.0
2021-03-11 11:30:00,48.74,48.84,48.72,48.81,16287.0,42.8917,42.9797,42.8741,42.9533,16287.0
2021-03-11 11:40:00,48.8,48.85,48.79,48.85,7993.0,42.9445,42.9885,42.9357,42.9885,7993.0
2021-03-11 11:50:00,48.86,48.89,48.84,48.84,27218.0,42.9973,43.0237,42.9797,42.9797,27218.0
2021-03-11 12:00:00,48.85,48.9,48.83,48.89,11984.0,42.9885,43.0325,42.9709,43.0237,11984.0
2021-03-11 12:10:00,48.89,48.89,48.83,48.83,13474.0,43.0237,43.0237,42.9709,42.9709,13474.0
2021-03-11 12:20:00,48.83,48.85,48.81,48.85,12261.0,42.9709,42.9885,42.9533,42.9885,12261.0
2021-03-11 12:30:00,48.86,48.93,48.86,48.93,15688.0,42.9973,43.0589,42.9973,43.0589,15688.0
2021-03-11 12:40:00,48.92,48.94,48.88,48.9,21877.0,43.0501,43.0677,43.0149,43.0325,21877.0
2021-03-11 12:50:00,48.9,48.94,48.86,48.92,18340.0,43.0325,43.0677,42.9973,43.0501,18340.0
2021-03-11 13:00:00,48.91,49.08,48.9,49.03,92897.0,43.0413,43.1909,43.0325,43.1469,92897.0
2021-03-11 13:10:00,49.04,49.06,48.96,48.96,17797.0,43.1557,43.1733,43.0853,43.0853,17797.0
2021-03-11 13:20:00,48.97,48.97,48.9,48.94,13657.0,43.0941,43.0941,43.0325,43.0677,13657.0
2021-03-11 13:30:00,48.94,48.97,48.91,48.94,20089.0,43.0677,43.0941,43.0413,43.0677,20089.0
2021-03-11 13:40:00,48.95,48.97,48.92,48.92,11122.0,43.0765,43.0941,43.0501,43.0501,11122.0
2021-03-11 13:50:00,48.92,48.95,48.89,48.92,22631.0,43.0501,43.0765,43.0237,43.0501,22631.0
2021-03-11 14:00:00,48.92,49.03,48.92,49.03,36807.0,43.0501,43.1469,43.0501,43.1469,36807.0
2021-03-11 14:10:00,49.03,49.06,49.01,49.02,20065.0,43.1469,43.1733,43.1293,43.1381,20065.0
2021-03-11 14:20:00,49.02,49.03,48.98,48.99,18872.0,43.1381,43.1469,43.1029,43.1117,18872.0
2021-03-11 14:30:00,49.0,49.01,48.96,48.96,23216.0,43.1205,43.1293,43.0853,43.0853,23216.0
2021-03-11 14:40:00,48.96,48.96,48.92,48.92,22522.0,43.0853,43.0853,43.0501,43.0501,22522.0
2021-03-11 14:50:00,48.92,48.95,48.88,48.88,18113.0,43.0501,43.0765,43.0149,43.0149,18113.0
2021-03-11 15:00:00,48.88,48.88,48.82,48.83,19784.0,43.0149,43.0149,42.9621,42.9709,19784.0
2021-03-11 15:10:00,48.83,48.83,48.78,48.81,12832.0,42.9709,42.9709,42.9269,42.9533,12832.0
2021-03-11 15:20:00,48.81,48.88,48.79,48.79,27965.0,42.9533,43.0149,42.9357,42.9357,27965.0
2021-03-11 15:30:00,48.8,48.81,48.69,48.72,44036.0,42.9445,42.9533,42.8477,42.8741,44036.0
2021-03-11 15:40:00,48.71,48.74,48.65,48.65,37696.0,42.8653,42.8917,42.8125,42.8125,37696.0
2021-03-11 15:50:00,48.63,48.87,48.58,48.81,274540.0,42.7949,43.0061,42.7509,42.9533,274540.0
2021-03-12 09:30:00,48.83,48.93,48.73,48.75,51410.0,42.9709,43.0589,42.8829,42.9005,51410.0
2021-03-12 09:40:00,48.74,48.74,48.57,48.72,35505.0,42.8917,42.8917,42.7421,42.8741,35505.0
2021-03-12 09:50:00,48.76,48.92,48.73,48.86,28176.0,42.9093,43.0501,42.8829,42.9973,28176.0
2021-03-12 10:00:00,48.85,48.98,48.82,48.84,19331.0,42.9885,43.1029,42.9621,42.9797,19331.0
2021-03-12 10:10:00,48.83,48.87,48.75,48.79,21434.0,42.9709,43.0061,42.9005,42.9357,21434.0
2021-03-12 10:20:00,48.78,48.78,48.62,48.66,33231.0,42.9269,42.9269,42.7861,42.8213,33231.0
2021-03-12 10:30:00,48.63,48.69,48.61,48.68,20171.0,42.7949,42.8477,42.7773,42.8389,20171.0
2021-03-12 10:40:00,48.68,48.72,48.68,48.7,13897.0,42.8389,42.8741,42.8389,42.8565,13897.0
2021-03-12 10:50:00,48.69,48.69,48.5,48.58,49727.0,42.8477,42.8477,42.6805,42.7509,49727.0
2021-03-12 11:00:00,48.57,48.58,48.48,48.52,25680.0,42.7421,42.7509,42.6629,42.6981,25680.0
2021-03-12 11:10:00,48.53,48.6,48.52,48.53,27958.0,42.7069,42.7685,42.6981,42.7069,27958.0
2021-03-12 11:20:00,48.53,48.72,48.53,48.72,12886.0,42.7069,42.8741,42.7069,42.8741,12886.0
2021-03-12 11:30:00,48.74,48.75,48.65,48.71,11051.0,42.8917,42.9005,42.8125,42.8653,11051.0
2021-03-12 11:40:00,48.7,48.76,48.7,48.74,11807.0,42.8565,42.9093,42.8565,42.8917,11807.0
2021-03-12 11:50:00,48.74,48.8,48.67,48.7,17762.0,42.8917,42.9445,42.8301,42.8565,17762.0
2021-03-12 12:00:00,48.7,48.72,48.66,48.71,6148.0,42.8565,42.8741,42.8213,42.8653,6148.0
2021-03-12 12:10:00,48.72,48.81,48.72,48.77,3800.0,42.8741,42.9533,42.8741,42.9181,3800.0
2021-03-12 12:20:00,48.77,48.79,48.75,48.77,10750.0,42.9181,42.9357,42.9005,42.9181,10750.0
2021-03-12 12:30:00,48.77,48.81,48.76,48.77,4789.0,42.9181,42.9533,42.9093,42.9181,4789.0
2021-03-12 12:40:00,48.76,48.76,48.72,48.72,7890.0,42.9093,42.9093,42.8741,42.8741,7890.0
2021-03-12 12:50:00,48.72,48.72,48.67,48.67,6819.0,42.8741,42.8741,42.8301,42.8301,6819.0
2021-03-12 13:00:00,48.67,48.74,48.63,48.73,9597.0,42.8301,42.8917,42.7949,42.8829,9597.0
2021-03-12 13:10:00,48.72,48.75,48.7,48.75,15622.0,42.8741,42.9005,42.8565,42.9005,15622.0
2021-03-12 13:20:00,48.75,48.79,48.75,48.79,9920.0,42.9005,42.9357,42.9005,42.9357,9920.0
2021-03-12 13:30:00,48.79,48.8,48.76,48.77,29813.0,42.9357,42.9445,42.9093,42.9181,29813.0
2021-03-12 13:40:00,48.76,48.77,48.72,48.73,7736.0,42.9093,42.9181,42.8741,42.8829,7736.0
2021-03-12 13:50:00,48.73,48.78,48.73,48.73,9083.0,42.8829,42.9269,42.8829,42.8829,9083.0
2021-03-12 14:00:00,48.72,48.79,48.72,48.79,12136.0,42.8741,42.9357,42.8741,42.9357,12136.0
2021-03-12 14:10:00,48.78,48.83,48.75,48.82,11813.0,42.9269,42.9709,42.9005,42.9621,11813.0
2021-03-12 14:20:00,48.83,48.86,48.81,48.85,10135.0,42.9709,42.9973,42.9533,42.9885,10135.0
2021-03-12 14:30:00,48.86,48.87,48.82,48.82,8313.0,42.9973,43.0061,42.9621,42.9621,8313.0
2021-03-12 14:40:00,48.82,48.83,48.82,48.82,16181.0,42.9621,42.9709,42.9621,42.9621,16181.0
2021-03-12 14:50:00,48.82,48.9,48.82,48.85,14091.0,42.9621,43.0325,42.9621,42.9885,14091.0
2021-03-12 15:00:00,48.86,48.87,48.77,48.77,14793.0,42.9973,43.0061,42.9181,42.9181,14793.0
2021-03-12 15:10:00,48.77,48.79,48.73,48.78,11432.0,42.9181,42.9357,42.8829,42.9269,11432.0
2021-03-12 15:20:00,48.78,48.8,48.75,48.76,8826.0,42.9269,42.9445,42.9005,42.9093,8826.0
2021-03-12 15:30:00,48.76,48.85,48.76,48.85,17829.0,42.9093,42.9885,42.9093,42.9885,17829.0
2021-03-12 15:40:00,48.86,48.88,48.82,48.83,14423.0,42.9973,43.0149,42.9621,42.9709,14423.0
2021-03-12 15:50:00,48.82,48.84,48.75,48.81,82936.0,42.9621,42.9797,42.9005,42.9533,82936.0
2021-03-15 09:30:00,48.97,49.26,48.96,49.24,41176.0,43.0941,43.3493,43.0853,43.3317,41176.0
2021-03-15 09:40:00,49.25,49.32,49.16,49.22,37021.0,43.3405,43.4021,43.2613,43.3141,37021.0
2021-03-15 09:50:00,49.22,49.28,49.21,49.24,31746.0,43.3141,43.3669,43.3053,43.3317,31746.0
2021-03-15 10:00:00,49.24,49.26,49.09,49.12,25716.0,43.3317,43.3493,43.1997,43.2261,25716.0
2021-03-15 10:10:00,49.13,49.22,49.13,49.18,28054.0,43.2349,43.3141,43.2349,43.2789,28054.0
2021-03-15 10:20:00,49.2,49.23,49.12,49.13,24728.0,43.2965,43.3229,43.2261,43.2349,24728.0
2021-03-15 10:30:00,49.12,49.12,49.01,49.12,25115.0,43.2261,43.2261,43.1293,43.2261,25115.0
2021-03-15 10:40:00,49.12,49.19,49.12,49.15,18891.0,43.2261,43.2877,43.2261,43.2525,18891.0
2021-03-15 10:50:00,49.15,49.2,49.13,49.19,28484.0,43.2525,43.2965,43.2349,43.2877,28484.0
2021-03-15 11:00:00,49.19,49.28,49.17,49.26,22233.0,43.2877,43.3669,43.2701,43.3493,22233.0
2021-03-15 11:10:00,49.25,49.26,49.18,49.18,22262.0,43.3405,43.3493,43.2789,43.2789,22262.0
2021-03-15 11:20:00,49.17,49.17,49.04,49.06,22643.0,43.2701,43.2701,43.1557,43.1733,22643.0
2021-03-15 11:30:00,49.07,49.08,48.93,48.95,23311.0,43.1821,43.1909,43.0589,43.0765,23311.0
2021-03-15 11:40:00,48.96,49.02,48.95,49.0,15880.0,43.0853,43.1381,43.0765,43.1205,15880.0
2021-03-15 11:50:00,49.01,49.05,48.99,49.01,16743.0,43.1293,43.1645,43.1117,43.1293,16743.0
2021-03-15 12:00:00,49.0,49.02,48.97,49.02,10436.0,43.1205,43.1381,43.0941,43.1381,10436.0
2021-03-15 12:10:00,49.03,49.06,49.02,49.03,18013.0,43.1469,43.1733,43.1381,43.1469,18013.0
2021-03-15 12:20:00,49.06,49.08,49.04,49.05,15612.0,43.1733,43.1909,43.1557,43.1645,15612.0
2021-03-15 12:30:00,49.06,49.08,49.0,49.03,18562.0,43.1733,43.1909,43.1205,43.1469,18562.0
2021-03-15 12:40:00,49.04,49.08,49.04,49.05,10715.0,43.1557,43.1909,43.1557,43.1645,10715.0
2021-03-15 12:50:00,49.05,49.09,49.04,49.09,12831.0,43.1645,43.1997,43.1557,43.1997,12831.0
2021-03-15 13:00:00,49.09,49.12,49.09,49.11,23550.0,43.1997,43.2261,43.1997,43.2173,23550.0
2021-03-15 13:10:00,49.1,49.17,49.08,49.16,19277.0,43.2085,43.2701,43.1909,43.2613,19277.0
2021-03-15 13:20:00,49.15,49.19,49.15,49.18,7810.0,43.2525,43.2877,43.2525,43.2789,7810.0
2021-03-15 13:30:00,49.18,49.22,49.17,49.22,9621.0,43.2789,43.3141,43.2701,43.3141,9621.0
2021-03-15 13:40:00,49.22,49.22,49.19,49.19,15850.0,43.3141,43.3141,43.2877,43.2877,15850.0
2021-03-15 13:50:00,49.19,49.23,49.19,49.21,18978.0,43.2877,43.3229,43.2877,43.3053,18978.0
2021-03-15 14:00:00,49.2,49.22,49.2,49.22,11087.0,43.2965,43.3141,43.2965,43.3141,11087.0
2021-03-15 14:10:00,49.22,49.26,49.22,49.26,18855.0,43.3141,43.3493,43.3141,43.3493,18855.0
2021-03-15 14:20:00,49.25,49.29,49.25,49.28,30508.0,43.3405,43.3757,43.3405,43.3669,30508.0
2021-03-15 14:30:00,49.28,49.29,49.26,49.26,10100.0,43.3669,43.3757,43.3493,43.3493,10100.0
2021-03-15 14:40:00,49.27,49.31,49.26,49.31,29217.0,43.3581,43.3933,43.3493,43.3933,29217.0
2021-03-15 14:50:00,49.3,49.33,49.29,49.32,30554.0,43.3845,43.4109,43.3757,43.4021,30554.0
2021-03-15 15:00:00,49.31,49.32,49.21,49.24,20285.0,43.3933,43.4021,43.3053,43.3317,20285.0
2021-03-15 15:10:00,49.25,49.25,49.2,49.22,19523.0,43.3405,43.3405,43.2965,43.3141,19523.0
2021-03-15 15:20:00,49.21,49.24,49.19,49.24,18492.0,43.3053,43.3317,43.2877,43.3317,18492.0
2021-03-15 15:30:00,49.24,49.24,49.22,49.23,17865.0,43.3317,43.3317,43.3141,43.3229,17865.0
2021-03-15 15:40:00,49.24,49.3,49.24,49.29,37182.0,43.3317,43.3845,43.3317,43.3757,37182.0
2021-03-15 15:50:00,49.29,49.44,49.27,49.42,178665.0,43.3757,43.5077,43.3581,43.4901,178665.0
2021-03-16 09:30:00,49.31,49.47,49.24,49.24,37466.0,43.3933,43.5341,43.3317,43.3317,37466.0
2021-03-16 09:40:00,49.24,49.36,49.19,49.36,27818.0,43.3317,43.4373,43.2877,43.4373,27818.0
2021-03-16 09:50:00,49.37,49.42,49.29,49.39,18644.0,43.4461,43.4901,43.3757,43.4637,18644.0
2021-03-16 10:00:00,49.4,49.4,49.24,49.3,17073.0,43.4725,43.4725,43.3317,43.3845,17073.0
2021-03-16 10:10:00,49.29,49.44,49.29,49.43,15196.0,43.3757,43.5077,43.3757,43.4989,15196.0
2021-03-16 10:20:00,49.42,49.46,49.38,49.42,13449.0,43.4901,43.5253,43.4549,43.4901,13449.0
2021-03-16 10:30:00,49.41,49.52,49.38,49.5,34587.0,43.4813,43.5781,43.4549,43.5605,34587.0
2021-03-16 10:40:00,49.5,49.5,49.42,49.45,21122.0,43.5605,43.5605,43.4901,43.5165,21122.0
2021-03-16 10:50:00,49.45,49.45,49.38,49.42,18130.0,43.5165,43.5165,43.4549,43.4901,18130.0
2021-03-16 11:00:00,49.43,49.5,49.39,49.47,13081.0,43.4989,43.5605,43.4637,43.5341,13081.0
2021-03-16 11:10:00,49.46,49.57,49.45,49.57,19898.0,43.5253,43.6221,43.5165,43.6221,19898.0
2021-03-16 11:20:00,49.58,49.6,49.5,49.51,18245.0,43.6309,43.6485,43.5605,43.5693,18245.0
2021-03-16 11:30:00,49.51,49.53,49.48,49.51,20366.0,43.5693,43.5869,43.5429,43.5693,20366.0
2021-03-16 11:40:00,49.51,49.56,49.5,49.55,27168.0,43.5693,43.6133,43.5605,43.6045,27168.0
2021-03-16 11:50:00,49.56,49.64,49.54,49.63,14859.0,43.6133,43.6837,43.5957,43.6749,14859.0
2021-03-16 12:00:00,49.62,49.66,49.6,49.66,31634.0,43.6661,43.7013,43.6485,43.7013,31634.0
2021-03-16 12:10:00,49.66,49.69,49.61,49.63,17590.0,43.7013,43.7277,43.6573,43.6749,17590.0
2021-03-16 12:20:00,49.63,49.63,49.55,49.59,20955.0,43.6749,43.6749,43.6045,43.6397,20955.0
2021-03-16 12:30:00,49.58,49.64,49.56,49.56,18060.0,43.6309,43.6837,43.6133,43.6133,18060.0
2021-03-16 12:40:00,49.56,49.6,49.54,49.6,9437.0,43.6133,43.6485,43.5957,43.6485,9437.0
2021-03-16 12:50:00,49.6,49.64,49.59,49.63,12689.0,43.6485,43.6837,43.6397,43.6749,12689.0
2021-03-16 13:00:00,49.65,49.71,49.63,49.69,23543.0,43.6925,43.7453,43.6749,43.7277,23543.0
2021-03-16 13:10:00,49.7,49.73,49.69,49.73,23829.0,43.7365,43.7629,43.7277,43.7629,23829.0
2021-03-16 13:20:00,49.74,49.74,49.63,49.63,18311.0,43.7717,43.7717,43.6749,43.6749,18311.0
2021-03-16 13:30:00,49.63,49.63,49.59,49.59,16739.0,43.6749,43.6749,43.6397,43.6397,16739.0
2021-03-16 13:40:00,49.6,49.6,49.54,49.54,16447.0,43.6485,43.6485,43.5957,43.5957,16447.0
2021-03-16 13:50:00,49.54,49.54,49.5,49.53,17071.0,43.5957,43.5957,43.5605,43.5869,17071.0
2021-03-16 14:00:00,49.52,49.56,49.47,49.5,18437.0,43.5781,43.6133,43.5341,43.5605,18437.0
2021-03-16 14:10:00,49.49,49.54,49.49,49.54,13187.0,43.5517,43.5957,43.5517,43.5957,13187.0
2021-03-16 14:20:00,49.54,49.55,49.46,49.46,13893.0,43.5957,43.6045,43.5253,43.5253,13893.0
2021-03-16 14:30:00,49.46,49.48,49.41,49.42,21742.0,43.5253,43.5429,43.4813,43.4901,21742.0
2021-03-16 14:40:00,49.44,49.46,49.42,49.45,16545.0,43.5077,43.5253,43.4901,43.5165,16545.0
2021-03-16 14:50:00,49.46,49.53,49.46,49.5,13667.0,43.5253,43.5869,43.5253,43.5605,13667.0
2021-03-16 15:00:00,49.5,49.55,49.47,49.53,10473.0,43.5605,43.6045,43.5341,43.5869,10473.0
2021-03-16 15:10:00,49.54,49.6,49.53,49.6,12307.0,43.5957,43.6485,43.5869,43.6485,12307.0
2021-03-16 15:20:00,49.6,49.62,49.56,49.58,20828.0,43.6485,43.6661,43.6133,43.6309,20828.0
2021-03-16 15:30:00,49.57,49.62,49.54,49.62,20283.0,43.6221,43.6661,43.5957,43.6661,20283.0
2021-03-16 15:40:00,49.62,49.65,49.58,49.58,20309.0,43.6661,43.6925,43.6309,43.6309,20309.0
2021-03-16 15:50:00,49.58,49.68,49.58,49.67,86384.0,43.6309,43.7189,43.6309,43.7101,86384.0
2021-03-17 09:30:00,49.6,49.6,49.24,49.27,43714.0,43.6485,43.6485,43.3317,43.3581,43714.0
2021-03-17 09:40:00,49.28,49.59,49.25,49.54,24551.0,43.3669,43.6397,43.3405,43.5957,24551.0
2021-03-17 09:50:00,49.52,49.52,49.39,49.47,30365.0,43.5781,43.5781,43.4637,43.5341,30365.0
2021-03-17 10:00:00,49.47,49.47,49.33,49.41,21250.0,43.5341,43.5341,43.4109,43.4813,21250.0
2021-03-17 10:10:00,49.42,49.44,49.33,49.43,16563.0,43.4901,43.5077,43.4109,43.4989,16563.0
2021-03-17 10:20:00,49.42,49.47,49.4,49.46,15746.0,43.4901,43.5341,43.4725,43.5253,15746.0
2021-03-17 10:30:00,49.45,49.48,49.38,49.46,21375.0,43.5165,43.5429,43.4549,43.5253,21375.0
2021-03-17 10:40:00,49.46,49.47,49.43,49.45,44791.0,43.5253,43.5341,43.4989,43.5165,44791.0
2021-03-17 10:50:00,49.44,49.44,49.28,49.28,30481.0,43.5077,43.5077,43.3669,43.3669,30481.0
2021-03-17 11:00:00,49.28,49.3,49.19,49.21,16766.0,43.3669,43.3845,43.2877,43.3053,16766.0
2021-03-17 11:10:00,49.2,49.26,49.18,49.23,20244.0,43.2965,43.3493,43.2789,43.3229,20244.0
2021-03-17 11:20:00,49.24,49.24,49.17,49.21,17190.0,43.3317,43.3317,43.2701,43.3053,17190.0
2021-03-17 11:30:00,49.21,49.21,49.11,49.12,20440.0,43.3053,43.3053,43.2173,43.2261,20440.0
2021-03-17 11:40:00,49.12,49.24,49.11,49.23,12714.0,43.2261,43.3317,43.2173,43.3229,12714.0
2021-03-17 11:50:00,49.23,49.28,49.21,49.21,7969.0,43.3229,43.3669,43.3053,43.3053,7969.0
2021-03-17 12:00:00,49.21,49.21,49.08,49.17,14595.0,43.3053,43.3053,43.1909,43.2701,14595.0
2021-03-17 12:10:00,49.16,49.2,49.15,49.16,15089.0,43.2613,43.2965,43.2525,43.2613,15089.0
2021-03-17 12:20:00,49.16,49.19,49.13,49.14,9849.0,43.2613,43.2877,43.2349,43.2437,9849.0
2021-03-17 12:30:00,49.13,49.13,49.03,49.03,16196.0,43.2349,43.2349,43.1469,43.1469,16196.0
2021-03-17 12:40:00,49.03,49.04,48.9,48.99,24138.0,43.1469,43.1557,43.0325,43.1117,24138.0
2021-03-17 12:50:00,48.98,49.02,48.93,48.95,11812.0,43.1029,43.1381,43.0589,43.0765,11812.0
2021-03-17 13:00:00,48.95,48.99,48.9,48.99,14049.0,43.0765,43.1117,43.0325,43.1117,14049.0
2021-03-17 13:10:00,48.99,49.01,48.96,49.0,7392.0,43.1117,43.1293,43.0853,43.1205,7392.0
2021-03-17 13:20:00,49.0,49.05,49.0,49.05,15157.0,43.1205,43.1645,43.1205,43.1645,15157.0
2021-03-17 13:30:00,49.05,49.06,49.02,49.06,9717.0,43.1645,43.1733,43.1381,43.1733,9717.0
2021-03-17 13:40:00,49.06,49.12,49.06,49.09,8081.0,43.1733,43.2261,43.1733,43.1997,8081.0
2021-03-17 13:50:00,49.08,49.08,48.97,49.03,12294.0,43.1909,43.1909,43.0941,43.1469,12294.0
2021-03-17 14:00:00,49.04,49.37,49.04,49.22,24187.0,43.1557,43.4461,43.1557,43.3141,24187.0
2021-03-17 14:10:00,49.24,49.36,49.24,49.26,20965.0,43.3317,43.4373,43.3317,43.3493,20965.0
2021-03-17 14:20:00,49.27,49.27,49.13,49.13,19837.0,43.3581,43.3581,43.2349,43.2349,19837.0
2021-03-17 14:30:00,49.13,49.25,49.12,49.24,17167.0,43.2349,43.3405,43.2261,43.3317,17167.0
2021-03-17 14:40:00,49.26,49.44,49.26,49.34,29065.0,43.3493,43.5077,43.3493,43.4197,29065.0
2021-03-17 14:50:00,49.34,49.41,49.32,49.39,26954.0,43.4197,43.4813,43.4021,43.4637,26954.0
2021-03-17 15:00:00,49.39,49.42,49.37,49.41,16597.0,43.4637,43.4901,43.4461,43.4813,16597.0
2021-03-17 15:10:00,49.4,49.4,49.3,49.32,20436.0,43.4725,43.4725,43.3845,43.4021,20436.0
2021-03-17 15:20:00,49.31,49.34,49.29,49.34,9481.0,43.3933,43.4197,43.3757,43.4197,9481.0
2021-03-17 15:30:00,49.33,49.4,49.33,49.35,17888.0,43.4109,43.4725,43.4109,43.4285,17888.0
2021-03-17 15:40:00,49.35,49.39,49.24,49.26,28454.0,43.4285,43.4637,43.3317,43.3493,28454.0
2021-03-17 15:50:00,49.25,49.45,49.16,49.45,86812.0,43.3405,43.5165,43.2613,43.5165,86812.0
2021-03-18 09:30:00,48.53,49.19,48.53,49.17,56673.0,42.7069,43.2877,42.7069,43.2701,56673.0
2021-03-18 09:40:00,49.19,49.38,49.15,49.29,36808.0,43.2877,43.4549,43.2525,43.3757,36808.0
2021-03-18 09:50:00,49.3,49.5,49.28,49.48,29424.0,43.3845,43.5605,43.3669,43.5429,29424.0
2021-03-18 10:00:00,49.47,49.56,49.42,49.46,25843.0,43.5341,43.6133,43.4901,43.5253,25843.0
2021-03-18 10:10:00,49.46,49.47,49.37,49.45,17485.0,43.5253,43.5341,43.4461,43.5165,17485.0
2021-03-18 10:20:00,49.44,49.44,49.3,49.36,15977.0,43.5077,43.5077,43.3845,43.4373,15977.0
2021-03-18 10:30:00,49.36,49.41,49.29,49.34,17027.0,43.4373,43.4813,43.3757,43.4197,17027.0
2021-03-18 10:40:00,49.34,49.34,49.28,49.32,19330.0,43.4197,43.4197,43.3669,43.4021,19330.0
2021-03-18 10:50:00,49.32,49.44,49.3,49.43,15222.0,43.4021,43.5077,43.3845,43.4989,15222.0
2021-03-18 11:00:00,49.43,49.51,49.42,49.51,15786.0,43.4989,43.5693,43.4901,43.5693,15786.0
2021-03-18 11:10:00,49.51,49.51,49.45,49.49,9759.0,43.5693,43.5693,43.5165,43.5517,9759.0
2021-03-18 11:20:00,49.51,49.51,49.44,49.47,6749.0,43.5693,43.5693,43.5077,43.5341,6749.0
2021-03-18 11:30:00,49.47,49.47,49.3,49.31,17280.0,43.5341,43.5341,43.3845,43.3933,17280.0
2021-03-18 11:40:00,49.31,49.33,49.27,49.27,12296.0,43.3933,43.4109,43.3581,43.3581,12296.0
2021-03-18 11:50:00,49.27,49.38,49.27,49.38,12853.0,43.3581,43.4549,43.3581,43.4549,12853.0
2021-03-18 12:00:00,49.39,49.51,49.39,49.49,10642.0,43.4637,43.5693,43.4637,43.5517,10642.0
2021-03-18 12:10:00,49.48,49.51,49.41,49.41,18316.0,43.5429,43.5693,43.4813,43.4813,18316.0
2021-03-18 12:20:00,49.42,49.42,49.36,49.38,10082.0,43.4901,43.4901,43.4373,43.4549,10082.0
2021-03-18 12:30:00,49.38,49.38,49.29,49.3,14762.0,43.4549,43.4549,43.3757,43.3845,14762.0
2021-03-18 12:40:00,49.3,49.37,49.27,49.27,13402.0,43.3845,43.4461,43.3581,43.3581,13402.0
2021-03-18 12:50:00,49.26,49.28,49.1,49.13,46245.0,43.3493,43.3669,43.2085,43.2349,46245.0
2021-03-18 13:00:00,49.14,49.22,49.11,49.22,17535.0,43.2437,43.3141,43.2173,43.3141,17535.0
2021-03-18 13:10:00,49.22,49.23,49.17,49.23,9039.0,43.3141,43.3229,43.2701,43.3229,9039.0
2021-03-18 13:20:00,49.24,49.28,49.22,49.28,11340.0,43.3317,43.3669,43.3141,43.3669,11340.0
2021-03-18 13:30:00,49.28,49.28,49.24,49.28,6696.0,43.3669,43.3669,43.3317,43.3669,6696.0
2021-03-18 13:40:00,49.28,49.3,49.24,49.27,8531.0,43.3669,43.3845,43.3317,43.3581,8531.0
2021-03-18 13:50:00,49.27,49.34,49.27,49.34,7196.0,43.3581,43.4197,43.3581,43.4197,7196.0
2021-03-18 14:00:00,49.33,49.33,49.25,49.31,8861.0,43.4109,43.4109,43.3405,43.3933,8861.0
2021-03-18 14:10:00,49.31,49.31,49.09,49.1,20077.0,43.3933,43.3933,43.1997,43.2085,20077.0
2021-03-18 14:20:00,49.1,49.1,48.98,48.99,22397.0,43.2085,43.2085,43.1029,43.1117,22397.0
2021-03-18 14:30:00,49.0,49.05,48.91,48.97,19080.0,43.1205,43.1645,43.0413,43.0941,19080.0
2021-03-18 14:40:00,48.96,49.08,48.92,49.06,48416.0,43.0853,43.1909,43.0501,43.1733,48416.0
2021-03-18 14:50:00,49.07,49.07,48.94,48.97,17618.0,43.1821,43.1821,43.0677,43.0941,17618.0
2021-03-18 15:00:00,48.97,49.01,48.85,48.9,25372.0,43.0941,43.1293,42.9885,43.0325,25372.0
2021-03-18 15:10:00,48.9,48.98,48.88,48.92,21712.0,43.0325,43.1029,43.0149,43.0501,21712.0
2021-03-18 15:20:00,48.92,48.96,48.85,48.95,33637.0,43.0501,43.0853,42.9885,43.0765,33637.0
2021-03-18 15:30:00,48.95,48.98,48.85,48.87,33435.0,43.0765,43.1029,42.9885,43.0061,33435.0
2021-03-18 15:40:00,48.87,48.95,48.81,48.83,37476.0,43.0061,43.0765,42.9533,42.9709,37476.0
2021-03-18 15:50:00,48.83,48.88,48.78,48.81,128304.0,42.9709,43.0149,42.9269,42.9533,128304.0
2021-03-19 09:30:00,48.78,48.9,48.67,48.81,39700.0,42.9269,43.0325,42.8301,42.9533,39700.0
2021-03-19 09:40:00,48.8,48.87,48.61,48.61,54771.0,42.9445,43.0061,42.7773,42.7773,54771.0
2021-03-19 09:50:00,48.6,48.7,48.52,48.6,26170.0,42.7685,42.8565,42.6981,42.7685,26170.0
2021-03-19 10:00:00,48.58,48.62,48.49,48.53,35638.0,42.7509,42.7861,42.6717,42.7069,35638.0
2021-03-19 10:10:00,48.54,48.56,48.45,48.49,23706.0,42.7157,42.7333,42.6365,42.6717,23706.0
2021-03-19 10:20:00,48.51,48.59,48.47,48.5,11529.0,42.6893,42.7597,42.6541,42.6805,11529.0
2021-03-19 10:30:00,48.51,48.51,48.33,48.44,22488.0,42.6893,42.6893,42.5309,42.6277,22488.0
2021-03-19 10:40:00,48.43,48.51,48.43,48.49,7770.0,42.6189,42.6893,42.6189,42.6717,7770.0
2021-03-19 10:50:00,48.5,48.56,48.48,48.56,9821.0,42.6805,42.7333,42.6629,42.7333,9821.0
2021-03-19 11:00:00,48.56,48.64,48.54,48.61,19080.0,42.7333,42.8037,42.7157,42.7773,19080.0
2021-03-19 11:10:00,48.59,48.6,48.53,48.54,6224.0,42.7597,42.7685,42.7069,42.7157,6224.0
2021-03-19 11:20:00,48.54,48.54,48.42,48.53,13899.0,42.7157,42.7157,42.6101,42.7069,13899.0
2021-03-19 11:30:00,48.53,48.72,48.52,48.71,10723.0,42.7069,42.8741,42.6981,42.8653,10723.0
2021-03-19 11:40:00,48.73,48.81,48.73,48.81,13346.0,42.8829,42.9533,42.8829,42.9533,13346.0
2021-03-19 11:50:00,48.82,48.92,48.81,48.92,14222.0,42.9621,43.0501,42.9533,43.0501,14222.0
2021-03-19 12:00:00,48.92,48.95,48.84,48.91,20363.0,43.0501,43.0765,42.9797,43.0413,20363.0
2021-03-19 12:10:00,48.93,48.93,48.83,48.9,8734.0,43.0589,43.0589,42.9709,43.0325,8734.0
2021-03-19 12:20:00,48.87,48.9,48.81,48.81,10370.0,43.0061,43.0325,42.9533,42.9533,10370.0
2021-03-19 12:30:00,48.81,48.88,48.81,48.83,7262.0,42.9533,43.0149,42.9533,42.9709,7262.0
2021-03-19 12:40:00,48.83,48.92,48.83,48.9,13526.0,42.9709,43.0501,42.9709,43.0325,13526.0
2021-03-19 12:50:00,48.92,48.94,48.88,48.94,8198.0,43.0501,43.0677,43.0149,43.0677,8198.0
2021-03-19 13:00:00,48.95,48.97,48.83,48.83,10226.0,43.0765,43.0941,42.9709,42.9709,10226.0
2021-03-19 13:10:00,48.85,48.9,48.84,48.85,3955.0,42.9885,43.0325,42.9797,42.9885,3955.0
2021-03-19 13:20:00,48.86,48.93,48.86,48.91,3261.0,42.9973,43.0589,42.9973,43.0413,3261.0
2021-03-19 13:30:00,48.93,48.99,48.9,48.97,11086.0,43.0589,43.1117,43.0325,43.0941,11086.0
2021-03-19 13:40:00,48.97,49.01,48.95,49.0,8247.0,43.0941,43.1293,43.0765,43.1205,8247.0
2021-03-19 13:50:00,49.01,49.04,48.99,49.04,5817.0,43.1293,43.1557,43.1117,43.1557,5817.0
2021-03-19 14:00:00,49.05,49.08,48.99,48.99,7344.0,43.1645,43.1909,43.1117,43.1117,7344.0
2021-03-19 14:10:00,48.97,49.01,48.96,48.97,10907.0,43.0941,43.1293,43.0853,43.0941,10907.0
2021-03-19 14:20:00,48.99,49.04,48.94,49.04,16876.0,43.1117,43.1557,43.0677,43.1557,16876.0
2021-03-19 14:30:00,49.05,49.13,49.02,49.11,10920.0,43.1645,43.2349,43.1381,43.2173,10920.0
2021-03-19 14:40:00,49.11,49.14,49.1,49.12,13670.0,43.2173,43.2437,43.2085,43.2261,13670.0
2021-03-19 14:50:00,49.12,49.15,49.05,49.09,14545.0,43.2261,43.2525,43.1645,43.1997,14545.0
2021-03-19 15:00:00,49.11,49.11,49.03,49.05,16516.0,43.2173,43.2173,43.1469,43.1645,16516.0
2021-03-19 15:10:00,49.02,49.04,48.92,48.93,13801.0,43.1381,43.1557,43.0501,43.0589,13801.0
2021-03-19 15:20:00,48.9,48.94,48.89,48.92,14287.0,43.0325,43.0677,43.0237,43.0501,14287.0
2021-03-19 15:30:00,48.93,48.96,48.87,48.93,38420.0,43.0589,43.0853,43.0061,43.0589,38420.0
2021-03-19 15:40:00,48.93,48.97,48.88,48.92,42742.0,43.0589,43.0941,43.0149,43.0501,42742.0
2021-03-19 15:50:00,48.92,49.22,48.9,48.96,328430.0,43.0501,43.3141,43.0325,43.0853,328430.0
2021-03-22 09:30:00,49.05,49.54,49.05,49.44,30575.0,43.1645,43.5957,43.1645,43.5077,30575.0
2021-03-22 09:40:00,49.42,49.61,49.33,49.61,29197.0,43.4901,43.6573,43.4109,43.6573,29197.0
2021-03-22 09:50:00,49.62,49.82,49.6,49.81,51083.0,43.6661,43.8421,43.6485,43.8333,51083.0
2021-03-22 10:00:00,49.82,49.83,49.69,49.71,28049.0,43.8421,43.8509,43.7277,43.7453,28049.0
2021-03-22 10:10:00,49.72,49.72,49.63,49.67,24874.0,43.7541,43.7541,43.6749,43.7101,24874.0
2021-03-22 10:20:00,49.67,49.68,49.53,49.57,24991.0,43.7101,43.7189,43.5869,43.6221,24991.0
2021-03-22 10:30:00,49.58,49.7,49.57,49.62,19034.0,43.6309,43.7365,43.6221,43.6661,19034.0
2021-03-22 10:40:00,49.65,49.71,49.65,49.69,19730.0,43.6925,43.7453,43.6925,43.7277,19730.0
2021-03-22 10:50:00,49.7,49.76,49.69,49.73,20336.0,43.7365,43.7893,43.7277,43.7629,20336.0
2021-03-22 11:00:00,49.73,49.76,49.69,49.73,19245.0,43.7629,43.7893,43.7277,43.7629,19245.0
2021-03-22 11:10:00,49.74,49.74,49.69,49.72,13361.0,43.7717,43.7717,43.7277,43.7541,13361.0
2021-03-22 11:20:00,49.72,49.72,49.69,49.72,22766.0,43.7541,43.7541,43.7277,43.7541,22766.0
2021-03-22 11:30:00,49.73,49.85,49.72,49.84,24898.0,43.7629,43.8685,43.7541,43.8597,24898.0
2021-03-22 11:40:00,49.85,49.88,49.81,49.87,19518.0,43.8685,43.8949,43.8333,43.8861,19518.0
2021-03-22 11:50:00,49.87,49.91,49.85,49.9,29712.0,43.8861,43.9213,43.8685,43.9125,29712.0
2021-03-22 12:00:00,49.9,49.94,49.83,49.85,22457.0,43.9125,43.9477,43.8509,43.8685,22457.0
2021-03-22 12:10:00,49.85,49.87,49.81,49.87,18077.0,43.8685,43.8861,43.8333,43.8861,18077.0
2021-03-22 12:20:00,49.86,49.87,49.79,49.86,112539.0,43.8773,43.8861,43.8157,43.8773,112539.0
2021-03-22 12:30:00,49.87,49.93,49.8,49.93,23910.0,43.8861,43.9389,43.8245,43.9389,23910.0
2021-03-22 12:40:00,49.94,49.97,49.92,49.97,28331.0,43.9477,43.9741,43.9301,43.9741,28331.0
2021-03-22 12:50:00,49.97,50.0,49.96,50.0,48475.0,43.9741,44.0005,43.9653,44.0005,48475.0
2021-03-22 13:00:00,49.99,49.99,49.98,49.99,19214.0,43.9917,43.9917,43.9829,43.9917,19214.0
2021-03-22 13:10:00,50.0,50.16,49.99,50.13,101718.0,44.0005,44.1413,43.9917,44.1149,101718.0
2021-03-22 13:20:00,50.14,50.16,50.1,50.1,15894.0,44.1237,44.1413,44.0885,44.0885,15894.0
2021-03-22 13:30:00,50.09,50.12,50.03,50.03,16638.0,44.0797,44.1061,44.0269,44.0269,16638.0
2021-03-22 13:40:00,50.04,50.08,49.99,50.07,20454.0,44.0357,44.0709,43.9917,44.0621,20454.0
2021-03-22 13:50:00,50.06,50.1,50.05,50.09,12256.0,44.0533,44.0885,44.0445,44.0797,12256.0
2021-03-22 14:00:00,50.08,50.17,50.08,50.17,12123.0,44.0709,44.1501,44.0709,44.1501,12123.0
2021-03-22 14:10:00,50.17,50.25,50.16,50.25,36520.0,44.1501,44.2205,44.1413,44.2205,36520.0
2021-03-22 14:20:00,50.26,50.27,50.2,50.23,36994.0,44.2293,44.2381,44.1765,44.2029,36994.0
2021-03-22 14:30:00,50.23,50.29,50.23,50.28,42355.0,44.2029,44.2557,44.2029,44.2469,42355.0
2021-03-22 14:40:00,50.28,50.33,50.22,50.22,46108.0,44.2469,44.2909,44.1941,44.1941,46108.0
2021-03-22 14:50:00,50.22,50.31,50.21,50.26,35364.0,44.1941,44.2733,44.1853,44.2293,35364.0
2021-03-22 15:00:00,50.26,50.31,50.23,50.25,44567.0,44.2293,44.2733,44.2029,44.2205,44567.0
2021-03-22 15:10:00,50.25,50.28,50.2,50.2,38653.0,44.2205,44.2469,44.1765,44.1765,38653.0
2021-03-22 15:20:00,50.2,50.2,50.09,50.12,41864.0,44.1765,44.1765,44.0797,44.1061,41864.0
2021-03-22 15:30:00,50.12,50.14,50.04,50.13,39243.0,44.1061,44.1237,44.0357,44.1149,39243.0
2021-03-22 15:40:00,50.12,50.12,50.03,50.06,82106.0,44.1061,44.1061,44.0269,44.0533,82106.0
2021-03-22 15:50:00,50.06,50.38,50.05,50.34,261544.0,44.0533,44.3349,44.0445,44.2997,261544.0
2021-03-23 09:30:00,50.14,50.32,49.97,50.11,35036.0,44.1237,44.2821,43.9741,44.0973,35036.0
2021-03-23 09:40:00,50.11,50.31,50.09,50.3,24194.0,44.0973,44.2733,44.0797,44.2645,24194.0
2021-03-23 09:50:00,50.31,50.54,50.28,50.54,49839.0,44.2733,44.4757,44.2469,44.4757,49839.0
2021-03-23 10:00:00,50.53,50.67,50.52,50.6,28475.0,44.4669,44.5901,44.4581,44.5285,28475.0
2021-03-23 10:10:00,50.6,50.63,50.45,50.51,30941.0,44.5285,44.5549,44.3965,44.4493,30941.0
2021-03-23 10:20:00,50.51,50.51,50.36,50.45,25731.0,44.4493,44.4493,44.3173,44.3965,25731.0
2021-03-23 10:30:00,50.45,50.47,50.19,50.21,51944.0,44.3965,44.4141,44.1677,44.1853,51944.0
2021-03-23 10:40:00,50.19,50.23,50.14,50.14,54969.0,44.1677,44.2029,44.1237,44.1237,54969.0
2021-03-23 10:50:00,50.14,50.27,50.14,50.18,82894.0,44.1237,44.2381,44.1237,44.1589,82894.0
2021-03-23 11:00:00,50.18,50.33,50.16,50.31,16149.0,44.1589,44.2909,44.1413,44.2733,16149.0
2021-03-23 11:10:00,50.34,50.42,50.31,50.42,23631.0,44.2997,44.3701,44.2733,44.3701,23631.0
2021-03-23 11:20:00,50.42,50.43,50.37,50.42,10689.0,44.3701,44.3789,44.3261,44.3701,10689.0
2021-03-23 11:30:00,50.44,50.49,50.44,50.46,24355.0,44.3877,44.4317,44.3877,44.4053,24355.0
2021-03-23 11:40:00,50.46,50.47,50.31,50.31,14614.0,44.4053,44.4141,44.2733,44.2733,14614.0
2021-03-23 11:50:00,50.3,50.4,50.26,50.4,11940.0,44.2645,44.3525,44.2293,44.3525,11940.0
2021-03-23 12:00:00,50.41,50.51,50.38,50.45,40077.0,44.3613,44.4493,44.3349,44.3965,40077.0
2021-03-23 12:10:00,50.45,50.51,50.45,50.51,13631.0,44.3965,44.4493,44.3965,44.4493,13631.0
2021-03-23 12:20:00,50.52,50.59,50.49,50.5,33524.0,44.4581,44.5197,44.4317,44.4405,33524.0
2021-03-23 12:30:00,50.49,50.5,50.35,50.44,17290.0,44.4317,44.4405,44.3085,44.3877,17290.0
2021-03-23 12:40:00,50.44,50.54,50.42,50.5,7488.0,44.3877,44.4757,44.3701,44.4405,7488.0
2021-03-23 12:50:00,50.49,50.52,50.46,50.47,9978.0,44.4317,44.4581,44.4053,44.4141,9978.0
2021-03-23 13:00:00,50.48,50.51,50.45,50.46,9573.0,44.4229,44.4493,44.3965,44.4053,9573.0
2021-03-23 13:10:00,50.47,50.5,50.44,50.49,14547.0,44.4141,44.4405,44.3877,44.4317,14547.0
2021-03-23 13:20:00,50.48,50.51,50.47,50.5,10716.0,44.4229,44.4493,44.4141,44.4405,10716.0
2021-03-23 13:30:00,50.51,50.51,50.35,50.36,14949.0,44.4493,44.4493,44.3085,44.3173,14949.0
2021-03-23 13:40:00,50.36,50.36,50.3,50.35,7703.0,44.3173,44.3173,44.2645,44.3085,7703.0
2021-03-23 13:50:00,50.35,50.38,50.26,50.34,29845.0,44.3085,44.3349,44.2293,44.2997,29845.0
2021-03-23 14:00:00,50.35,50.36,50.29,50.36,17493.0,44.3085,44.3173,44.2557,44.3173,17493.0
2021-03-23 14:10:00,50.37,50.4,50.33,50.36,20162.0,44.3261,44.3525,44.2909,44.3173,20162.0
2021-03-23 14:20:00,50.36,50.42,50.33,50.41,20320.0,44.3173,44.3701,44.2909,44.3613,20320.0
2021-03-23 14:30:00,50.41,50.47,50.35,50.39,22346.0,44.3613,44.4141,44.3085,44.3437,22346.0
2021-03-23 14:40:00,50.39,50.39,50.33,50.39,18150.0,44.3437,44.3437,44.2909,44.3437,18150.0
2021-03-23 14:50:00,50.39,50.39,50.24,50.25,26375.0,44.3437,44.3437,44.2117,44.2205,26375.0
2021-03-23 15:00:00,50.25,50.29,50.19,50.19,27388.0,44.2205,44.2557,44.1677,44.1677,27388.0
2021-03-23 15:10:00,50.19,50.21,50.06,50.09,61162.0,44.1677,44.1853,44.0533,44.0797,61162.0
2021-03-23 15:20:00,50.08,50.08,49.99,49.99,29956.0,44.0709,44.0709,43.9917,43.9917,29956.0
2021-03-23 15:30:00,49.98,50.04,49.94,49.97,55061.0,43.9829,44.0357,43.9477,43.9741,55061.0
2021-03-23 15:40:00,49.98,50.08,49.97,50.01,61357.0,43.9829,44.0709,43.9741,44.0093,61357.0
2021-03-23 15:50:00,50.0,50.04,49.91,50.03,120022.0,44.0005,44.0357,43.9213,44.0269,120022.0
2021-03-24 09:30:00,49.97,50.04,49.71,49.85,46384.0,43.9741,44.0357,43.7453,43.8685,46384.0
2021-03-24 09:40:00,49.85,50.13,49.84,50.1,63456.0,43.8685,44.1149,43.8597,44.0885,63456.0
2021-03-24 09:50:00,50.09,50.24,50.02,50.21,33413.0,44.0797,44.2117,44.0181,44.1853,33413.0
2021-03-24 10:00:00,50.2,50.29,50.16,50.28,38477.0,44.1765,44.2557,44.1413,44.2469,38477.0
2021-03-24 10:10:00,50.28,50.4,50.22,50.36,43415.0,44.2469,44.3525,44.1941,44.3173,43415.0
2021-03-24 10:20:00,50.35,50.44,50.34,50.41,18588.0,44.3085,44.3877,44.2997,44.3613,18588.0
2021-03-24 10:30:00,50.41,50.41,50.33,50.37,25154.0,44.3613,44.3613,44.2909,44.3261,25154.0
2021-03-24 10:40:00,50.37,50.38,50.34,50.35,23069.0,44.3261,44.3349,44.2997,44.3085,23069.0
2021-03-24 10:50:00,50.35,50.4,50.28,50.32,17118.0,44.3085,44.3525,44.2469,44.2821,17118.0
2021-03-24 11:00:00,50.31,50.36,50.25,50.26,15793.0,44.2733,44.3173,44.2205,44.2293,15793.0
2021-03-24 11:10:00,50.26,50.26,50.15,50.15,15514.0,44.2293,44.2293,44.1325,44.1325,15514.0
2021-03-24 11:20:00,50.14,50.19,50.11,50.14,15121.0,44.1237,44.1677,44.0973,44.1237,15121.0
2021-03-24 11:30:00,50.14,50.22,50.14,50.2,21187.0,44.1237,44.1941,44.1237,44.1765,21187.0
2021-03-24 11:40:00,50.19,50.2,50.07,50.07,17509.0,44.1677,44.1765,44.0621,44.0621,17509.0
2021-03-24 11:50:00,50.09,50.09,49.99,49.99,11926.0,44.0797,44.0797,43.9917,43.9917,11926.0
2021-03-24 12:00:00,49.99,50.06,49.99,50.04,21751.0,43.9917,44.0533,43.9917,44.0357,21751.0
2021-03-24 12:10:00,50.04,50.06,49.99,50.06,21896.0,44.0357,44.0533,43.9917,44.0533,21896.0
2021-03-24 12:20:00,50.05,50.13,50.05,50.13,17695.0,44.0445,44.1149,44.0445,44.1149,17695.0
2021-03-24 12:30:00,50.13,50.16,50.09,50.13,23450.0,44.1149,44.1413,44.0797,44.1149,23450.0
2021-03-24 12:40:00,50.13,50.18,50.08,50.08,40844.0,44.1149,44.1589,44.0709,44.0709,40844.0
2021-03-24 12:50:00,50.08,50.13,50.07,50.13,20512.0,44.0709,44.1149,44.0621,44.1149,20512.0
2021-03-24 13:00:00,50.12,50.12,50.01,50.01,11485.0,44.1061,44.1061,44.0093,44.0093,11485.0
2021-03-24 13:10:00,50.01,50.01,49.94,49.99,18329.0,44.0093,44.0093,43.9477,43.9917,18329.0
2021-03-24 13:20:00,50.0,50.06,50.0,50.06,10342.0,44.0005,44.0533,44.0005,44.0533,10342.0
2021-03-24 13:30:00,50.06,50.17,50.06,50.16,16306.0,44.0533,44.1501,44.0533,44.1413,16306.0
2021-03-24 13:40:00,50.17,50.2,50.06,50.2,21595.0,44.1501,44.1765,44.0533,44.1765,21595.0
2021-03-24 13:50:00,50.22,50.28,50.22,50.24,22955.0,44.1941,44.2469,44.1941,44.2117,22955.0
2021-03-24 14:00:00,50.24,50.24,50.17,50.22,21088.0,44.2117,44.2117,44.1501,44.1941,21088.0
2021-03-24 14:10:00,50.22,50.29,50.2,50.29,16628.0,44.1941,44.2557,44.1765,44.2557,16628.0
2021-03-24 14:20:00,50.29,50.31,50.18,50.18,15265.0,44.2557,44.2733,44.1589,44.1589,15265.0
2021-03-24 14:30:00,50.17,50.22,50.15,50.21,16501.0,44.1501,44.1941,44.1325,44.1853,16501.0
2021-03-24 14:40:00,50.22,50.24,50.16,50.24,27076.0,44.1941,44.2117,44.1413,44.2117,27076.0
2021-03-24 14:50:00,50.23,50.25,50.07,50.07,26496.0,44.2029,44.2205,44.0621,44.0621,26496.0
2021-03-24 15:00:00,50.06,50.13,50.04,50.09,25338.0,44.0533,44.1149,44.0357,44.0797,25338.0
2021-03-24 15:10:00,50.09,50.11,50.03,50.07,25714.0,44.0797,44.0973,44.0269,44.0621,25714.0
2021-03-24 15:20:00,50.05,50.05,49.94,49.94,24909.0,44.0445,44.0445,43.9477,43.9477,24909.0
2021-03-24 15:30:00,49.94,49.96,49.88,49.88,39074.0,43.9477,43.9653,43.8949,43.8949,39074.0
2021-03-24 15:40:00,49.88,49.91,49.85,49.87,35171.0,43.8949,43.9213,43.8685,43.8861,35171.0
2021-03-24 15:50:00,49.86,49.86,49.62,49.64,226775.0,43.8773,43.8773,43.6661,43.6837,226775.0
2021-03-25 09:30:00,50.55,51.4,50.45,51.2,163953.0,44.4845,45.2325,44.3965,45.0565,163953.0
2021-03-25 09:40:00,51.2,51.2,50.88,50.97,73658.0,45.0565,45.0565,44.7749,44.8541,73658.0
2021-03-25 09:50:00,50.93,51.16,50.73,51.16,65598.0,44.8189,45.0213,44.6429,45.0213,65598.0
2021-03-25 10:00:00,51.17,51.19,50.99,51.0,35704.0,45.0301,45.0477,44.8717,44.8805,35704.0
2021-03-25 10:10:00,51.03,51.09,50.93,51.04,39336.0,44.9069,44.9597,44.8189,44.9157,39336.0
2021-03-25 10:20:00,51.05,51.13,50.96,51.1,52894.0,44.9245,44.9949,44.8453,44.9685,52894.0
2021-03-25 10:30:00,51.09,51.09,50.83,50.84,33040.0,44.9597,44.9597,44.7309,44.7397,33040.0
2021-03-25 10:40:00,50.84,50.85,50.61,50.61,35351.0,44.7397,44.7485,44.5373,44.5373,35351.0
2021-03-25 10:50:00,50.58,50.62,50.54,50.58,29003.0,44.5109,44.5461,44.4757,44.5109,29003.0
2021-03-25 11:00:00,50.58,50.58,50.44,50.44,26579.0,44.5109,44.5109,44.3877,44.3877,26579.0
2021-03-25 11:10:00,50.44,50.54,50.42,50.52,30008.0,44.3877,44.4757,44.3701,44.4581,30008.0
2021-03-25 11:20:00,50.51,50.52,50.31,50.44,25958.0,44.4493,44.4581,44.2733,44.3877,25958.0
2021-03-25 11:30:00,50.44,50.52,50.39,50.5,33229.0,44.3877,44.4581,44.3437,44.4405,33229.0
2021-03-25 11:40:00,50.52,50.52,50.42,50.5,43300.0,44.4581,44.4581,44.3701,44.4405,43300.0
2021-03-25 11:50:00,50.5,50.58,50.39,50.44,33758.0,44.4405,44.5109,44.3437,44.3877,33758.0
2021-03-25 12:00:00,50.45,50.51,50.39,50.4,28086.0,44.3965,44.4493,44.3437,44.3525,28086.0
2021-03-25 12:10:00,50.4,50.45,50.35,50.44,27950.0,44.3525,44.3965,44.3085,44.3877,27950.0
2021-03-25 12:20:00,50.43,50.46,50.36,50.37,26005.0,44.3789,44.4053,44.3173,44.3261,26005.0
2021-03-25 12:30:00,50.38,50.46,50.36,50.46,12640.0,44.3349,44.4053,44.3173,44.4053,12640.0
2021-03-25 12:40:00,50.46,50.5,50.4,50.46,17017.0,44.4053,44.4405,44.3525,44.4053,17017.0
2021-03-25 12:50:00,50.45,50.5,50.44,50.49,12480.0,44.3965,44.4405,44.3877,44.4317,12480.0
2021-03-25 13:00:00,50.48,50.48,50.38,50.46,19351.0,44.4229,44.4229,44.3349,44.4053,19351.0
2021-03-25 13:10:00,50.48,50.54,50.43,50.45,20815.0,44.4229,44.4757,44.3789,44.3965,20815.0
2021-03-25 13:20:00,50.47,50.48,50.43,50.44,13406.0,44.4141,44.4229,44.3789,44.3877,13406.0
2021-03-25 13:30:00,50.45,50.48,50.34,50.41,14125.0,44.3965,44.4229,44.2997,44.3613,14125.0
2021-03-25 13:40:00,50.42,50.48,50.4,50.46,19802.0,44.3701,44.4229,44.3525,44.4053,19802.0
2021-03-25 13:50:00,50.45,50.49,50.32,50.33,15223.0,44.3965,44.4317,44.2821,44.2909,15223.0
2021-03-25 14:00:00,50.33,50.38,50.3,50.35,10677.0,44.2909,44.3349,44.2645,44.3085,10677.0
2021-03-25 14:10:00,50.35,50.46,50.34,50.46,9685.0,44.3085,44.4053,44.2997,44.4053,9685.0
2021-03-25 14:20:00,50.46,50.47,50.3,50.31,15117.0,44.4053,44.4141,44.2645,44.2733,15117.0
2021-03-25 14:30:00,50.32,50.46,50.32,50.4,12882.0,44.2821,44.4053,44.2821,44.3525,12882.0
2021-03-25 14:40:00,50.38,50.56,50.38,50.53,15128.0,44.3349,44.4933,44.3349,44.4669,15128.0
2021-03-25 14:50:00,50.54,50.68,50.54,50.67,18489.0,44.4757,44.5989,44.4757,44.5901,18489.0
2021-03-25 15:00:00,50.65,50.72,50.62,50.62,25448.0,44.5725,44.6341,44.5461,44.5461,25448.0
2021-03-25 15:10:00,50.62,50.63,50.55,50.55,21029.0,44.5461,44.5549,44.4845,44.4845,21029.0
2021-03-25 15:20:00,50.53,50.56,50.5,50.53,22542.0,44.4669,44.4933,44.4405,44.4669,22542.0
2021-03-25 15:30:00,50.54,50.62,50.53,50.62,34662.0,44.4757,44.5461,44.4669,44.5461,34662.0
2021-03-25 15:40:00,50.63,50.65,50.58,50.6,29357.0,44.5549,44.5725,44.5109,44.5285,29357.0
2021-03-25 15:50:00,50.61,50.7,50.51,50.51,126759.0,44.5373,44.6165,44.4493,44.4493,126759.0
2021-03-26 09:30:00,50.61,50.97,50.57,50.89,35897.0,44.5373,44.8541,44.5021,44.7837,35897.0
2021-03-26 09:40:00,50.9,51.12,50.84,51.1,44562.0,44.7925,44.9861,44.7397,44.9685,44562.0
2021-03-26 09:50:00,51.08,51.22,51.04,51.17,40089.0,44.9509,45.0741,44.9157,45.0301,40089.0
2021-03-26 10:00:00,51.17,51.32,51.15,51.32,37425.0,45.0301,45.1621,45.0125,45.1621,37425.0
2021-03-26 10:10:00,51.31,51.4,51.29,51.39,32855.0,45.1533,45.2325,45.1357,45.2237,32855.0
2021-03-26 10:20:00,51.4,51.47,51.38,51.43,38438.0,45.2325,45.2942,45.2149,45.259,38438.0
2021-03-26 10:30:00,51.44,51.48,51.35,51.37,24874.0,45.2678,45.303,45.1885,45.2061,24874.0
2021-03-26 10:40:00,51.37,51.37,51.26,51.31,27056.0,45.2061,45.2061,45.1093,45.1533,27056.0
2021-03-26 10:50:00,51.31,51.31,51.2,51.23,38212.0,45.1533,45.1533,45.0565,45.0829,38212.0
2021-03-26 11:00:00,51.23,51.3,51.2,51.25,29192.0,45.0829,45.1445,45.0565,45.1005,29192.0
2021-03-26 11:10:00,51.26,51.26,51.12,51.21,38502.0,45.1093,45.1093,44.9861,45.0653,38502.0
2021-03-26 11:20:00,51.22,51.26,51.13,51.23,32012.0,45.0741,45.1093,44.9949,45.0829,32012.0
2021-03-26 11:30:00,51.23,51.31,51.12,51.31,33608.0,45.0829,45.1533,44.9861,45.1533,33608.0
2021-03-26 11:40:00,51.32,51.44,51.26,51.44,35156.0,45.1621,45.2678,45.1093,45.2678,35156.0
2021-03-26 11:50:00,51.43,51.48,51.42,51.47,34495.0,45.259,45.303,45.2502,45.2942,34495.0
2021-03-26 12:00:00,51.49,51.6,51.45,51.59,73537.0,45.3118,45.4086,45.2766,45.3998,73537.0
2021-03-26 12:10:00,51.6,51.72,51.6,51.71,38209.0,45.4086,45.5142,45.4086,45.5054,38209.0
2021-03-26 12:20:00,51.72,51.79,51.68,51.79,26777.0,45.5142,45.5758,45.479,45.5758,26777.0
2021-03-26 12:30:00,51.8,51.83,51.74,51.8,24493.0,45.5846,45.611,45.5318,45.5846,24493.0
2021-03-26 12:40:00,51.8,51.91,51.79,51.9,17829.0,45.5846,45.6814,45.5758,45.6726,17829.0
2021-03-26 12:50:00,51.89,51.9,51.82,51.84,18614.0,45.6638,45.6726,45.6022,45.6198,18614.0
2021-03-26 13:00:00,51.84,51.91,51.81,51.88,24336.0,45.6198,45.6814,45.5934,45.655,24336.0
2021-03-26 13:10:00,51.87,51.88,51.79,51.81,18292.0,45.6462,45.655,45.5758,45.5934,18292.0
2021-03-26 13:20:00,51.81,51.9,51.8,51.88,12608.0,45.5934,45.6726,45.5846,45.655,12608.0
2021-03-26 13:30:00,51.88,51.93,51.84,51.84,20647.0,45.655,45.699,45.6198,45.6198,20647.0
2021-03-26 13:40:00,51.85,51.85,51.74,51.74,41141.0,45.6286,45.6286,45.5318,45.5318,41141.0
2021-03-26 13:50:00,51.73,51.9,51.73,51.9,20020.0,45.523,45.6726,45.523,45.6726,20020.0
2021-03-26 14:00:00,51.91,51.93,51.84,51.85,28629.0,45.6814,45.699,45.6198,45.6286,28629.0
2021-03-26 14:10:00,51.84,51.84,51.67,51.81,38945.0,45.6198,45.6198,45.4702,45.5934,38945.0
2021-03-26 14:20:00,51.8,51.96,51.79,51.94,32503.0,45.5846,45.7254,45.5758,45.7078,32503.0
2021-03-26 14:30:00,51.95,51.95,51.87,51.93,23360.0,45.7166,45.7166,45.6462,45.699,23360.0
2021-03-26 14:40:00,51.91,51.94,51.79,51.79,30590.0,45.6814,45.7078,45.5758,45.5758,30590.0
2021-03-26 14:50:00,51.78,52.08,51.77,52.08,74761.0,45.567,45.831,45.5582,45.831,74761.0
2021-03-26 15:00:00,52.07,52.1,51.95,51.95,43250.0,45.8222,45.8486,45.7166,45.7166,43250.0
2021-03-26 15:10:00,51.96,52.05,51.9,52.0,60728.0,45.7254,45.8046,45.6726,45.7606,60728.0
2021-03-26 15:20:00,51.99,52.08,51.95,52.06,47776.0,45.7518,45.831,45.7166,45.8134,47776.0
2021-03-26 15:30:00,52.07,52.19,52.07,52.15,43732.0,45.8222,45.9278,45.8222,45.8926,43732.0
2021-03-26 15:40:00,52.15,52.2,52.09,52.2,48166.0,45.8926,45.9366,45.8398,45.9366,48166.0
2021-03-26 15:50:00,52.2,52.64,52.13,52.56,285676.0,45.9366,46.3238,45.875,46.2534,285676.0
2021-03-29 09:30:00,52.43,52.84,52.35,52.75,128448.0,46.139,46.4998,46.0686,46.4206,128448.0
2021-03-29 09:40:00,52.75,52.92,52.72,52.82,80325.0,46.4206,46.5702,46.3942,46.4822,80325.0
2021-03-29 09:50:00,52.81,52.93,52.72,52.72,61261.0,46.4734,46.579,46.3942,46.3942,61261.0
2021-03-29 10:00:00,52.73,52.74,52.54,52.61,63776.0,46.403,46.4118,46.2358,46.2974,63776.0
2021-03-29 10:10:00,52.61,52.65,52.43,52.46,34633.0,46.2974,46.3326,46.139,46.1654,34633.0
2021-03-29 10:20:00,52.45,52.49,52.38,52.41,40139.0,46.1566,46.1918,46.095,46.1214,40139.0
2021-03-29 10:30:00,52.4,52.49,52.36,52.46,35301.0,46.1126,46.1918,46.0774,46.1654,35301.0
2021-03-29 10:40:00,52.45,52.45,52.32,52.35,29078.0,46.1566,46.1566,46.0422,46.0686,29078.0
2021-03-29 10:50:00,52.32,52.42,52.28,52.33,25562.0,46.0422,46.1302,46.007,46.051,25562.0
2021-03-29 11:00:00,52.32,52.48,52.32,52.41,39675.0,46.0422,46.183,46.0422,46.1214,39675.0
2021-03-29 11:10:00,52.42,52.46,52.29,52.43,26271.0,46.1302,46.1654,46.0158,46.139,26271.0
2021-03-29 11:20:00,52.45,52.54,52.4,52.48,27909.0,46.1566,46.2358,46.1126,46.183,27909.0
2021-03-29 11:30:00,52.47,52.51,52.44,52.45,21930.0,46.1742,46.2094,46.1478,46.1566,21930.0
2021-03-29 11:40:00,52.45,52.57,52.43,52.56,20103.0,46.1566,46.2622,46.139,46.2534,20103.0
2021-03-29 11:50:00,52.56,52.74,52.54,52.7,22181.0,46.2534,46.4118,46.2358,46.3766,22181.0
2021-03-29 12:00:00,52.7,52.72,52.54,52.54,38076.0,46.3766,46.3942,46.2358,46.2358,38076.0
2021-03-29 12:10:00,52.57,52.58,52.48,52.5,32280.0,46.2622,46.271,46.183,46.2006,32280.0
2021-03-29 12:20:00,52.5,52.57,52.45,52.57,19212.0,46.2006,46.2622,46.1566,46.2622,19212.0
2021-03-29 12:30:00,52.57,52.61,52.55,52.58,12466.0,46.2622,46.2974,46.2446,46.271,12466.0
2021-03-29 12:40:00,52.58,52.69,52.58,52.62,17615.0,46.271,46.3678,46.271,46.3062,17615.0
2021-03-29 12:50:00,52.62,52.71,52.6,52.71,16719.0,46.3062,46.3854,46.2886,46.3854,16719.0
2021-03-29 13:00:00,52.71,52.8,52.69,52.73,24550.0,46.3854,46.4646,46.3678,46.403,24550.0
2021-03-29 13:10:00,52.75,52.79,52.71,52.71,13192.0,46.4206,46.4558,46.3854,46.3854,13192.0
2021-03-29 13:20:00,52.71,52.71,52.62,52.63,11575.0,46.3854,46.3854,46.3062,46.315,11575.0
2021-03-29 13:30:00,52.63,52.78,52.6,52.7,15902.0,46.315,46.447,46.2886,46.3766,15902.0
2021-03-29 13:40:00,52.68,52.72,52.65,52.7,13217.0,46.359,46.3942,46.3326,46.3766,13217.0
2021-03-29 13:50:00,52.69,52.71,52.6,52.62,17548.0,46.3678,46.3854,46.2886,46.3062,17548.0
2021-03-29 14:00:00,52.63,52.63,52.53,52.57,16260.0,46.315,46.315,46.227,46.2622,16260.0
2021-03-29 14:10:00,52.55,52.58,52.47,52.47,12108.0,46.2446,46.271,46.1742,46.1742,12108.0
2021-03-29 14:20:00,52.47,52.49,52.43,52.44,14414.0,46.1742,46.1918,46.139,46.1478,14414.0
2021-03-29 14:30:00,52.43,52.43,52.33,52.34,15029.0,46.139,46.139,46.051,46.0598,15029.0
2021-03-29 14:40:00,52.33,52.44,52.33,52.4,19978.0,46.051,46.1478,46.051,46.1126,19978.0
2021-03-29 14:50:00,52.39,52.44,52.33,52.41,18664.0,46.1038,46.1478,46.051,46.1214,18664.0
2021-03-29 15:00:00,52.43,52.54,52.4,52.41,43545.0,46.139,46.2358,46.1126,46.1214,43545.0
2021-03-29 15:10:00,52.41,52.51,52.38,52.49,16676.0,46.1214,46.2094,46.095,46.1918,16676.0
2021-03-29 15:20:00,52.49,52.53,52.47,52.53,27347.0,46.1918,46.227,46.1742,46.227,27347.0
2021-03-29 15:30:00,52.53,52.62,52.49,52.62,40334.0,46.227,46.3062,46.1918,46.3062,40334.0
2021-03-29 15:40:00,52.62,52.62,52.54,52.55,59499.0,46.3062,46.3062,46.2358,46.2446,59499.0
2021-03-29 15:50:00,52.52,52.6,52.46,52.55,169393.0,46.2182,46.2886,46.1654,46.2446,169393.0
2021-03-30 09:30:00,52.24,52.29,51.9,51.9,60806.0,45.9718,46.0158,45.6726,45.6726,60806.0
2021-03-30 09:40:00,51.84,51.96,51.63,51.63,49388.0,45.6198,45.7254,45.435,45.435,49388.0
2021-03-30 09:50:00,51.62,51.68,51.46,51.62,78105.0,45.4262,45.479,45.2854,45.4262,78105.0
2021-03-30 10:00:00,51.6,51.63,51.53,51.59,41794.0,45.4086,45.435,45.347,45.3998,41794.0
2021-03-30 10:10:00,51.58,51.68,51.52,51.52,25491.0,45.391,45.479,45.3382,45.3382,25491.0
2021-03-30 10:20:00,51.54,51.87,51.52,51.87,55803.0,45.3558,45.6462,45.3382,45.6462,55803.0
2021-03-30 10:30:00,51.86,51.86,51.62,51.63,102087.0,45.6374,45.6374,45.4262,45.435,102087.0
2021-03-30 10:40:00,51.62,51.63,51.55,51.58,28848.0,45.4262,45.435,45.3646,45.391,28848.0
2021-03-30 10:50:00,51.59,51.59,51.44,51.47,24848.0,45.3998,45.3998,45.2678,45.2942,24848.0
2021-03-30 11:00:00,51.45,51.46,51.25,51.25,30735.0,45.2766,45.2854,45.1005,45.1005,30735.0
2021-03-30 11:10:00,51.26,51.29,51.18,51.22,28873.0,45.1093,45.1357,45.0389,45.0741,28873.0
2021-03-30 11:20:00,51.23,51.33,51.23,51.33,19704.0,45.0829,45.1709,45.0829,45.1709,19704.0
2021-03-30 11:30:00,51.32,51.36,51.26,51.28,16193.0,45.1621,45.1973,45.1093,45.1269,16193.0
2021-03-30 11:40:00,51.27,51.35,51.22,51.33,20166.0,45.1181,45.1885,45.0741,45.1709,20166.0
2021-03-30 11:50:00,51.33,51.36,51.28,51.36,17703.0,45.1709,45.1973,45.1269,45.1973,17703.0
2021-03-30 12:00:00,51.37,51.43,51.36,51.41,17828.0,45.2061,45.259,45.1973,45.2414,17828.0
2021-03-30 12:10:00,51.41,51.42,51.36,51.36,13681.0,45.2414,45.2502,45.1973,45.1973,13681.0
2021-03-30 12:20:00,51.36,51.55,51.34,51.55,13011.0,45.1973,45.3646,45.1797,45.3646,13011.0
2021-03-30 12:30:00,51.56,51.6,51.53,51.55,17886.0,45.3734,45.4086,45.347,45.3646,17886.0
2021-03-30 12:40:00,51.53,51.55,51.46,51.55,18680.0,45.347,45.3646,45.2854,45.3646,18680.0
2021-03-30 12:50:00,51.55,51.57,51.5,51.55,22628.0,45.3646,45.3822,45.3206,45.3646,22628.0
2021-03-30 13:00:00,51.55,51.62,51.49,51.62,14524.0,45.3646,45.4262,45.3118,45.4262,14524.0
2021-03-30 13:10:00,51.65,51.78,51.65,51.77,23328.0,45.4526,45.567,45.4526,45.5582,23328.0
2021-03-30 13:20:00,51.76,51.81,51.75,51.79,14311.0,45.5494,45.5934,45.5406,45.5758,14311.0
2021-03-30 13:30:00,51.79,51.88,51.74,51.88,35765.0,45.5758,45.655,45.5318,45.655,35765.0
2021-03-30 13:40:00,51.9,51.9,51.74,51.74,12195.0,45.6726,45.6726,45.5318,45.5318,12195.0
2021-03-30 13:50:00,51.74,51.75,51.71,51.72,13494.0,45.5318,45.5406,45.5054,45.5142,13494.0
2021-03-30 14:00:00,51.71,51.75,51.67,51.73,11332.0,45.5054,45.5406,45.4702,45.523,11332.0
2021-03-30 14:10:00,51.73,51.82,51.72,51.81,16932.0,45.523,45.6022,45.5142,45.5934,16932.0
2021-03-30 14:20:00,51.81,51.85,51.76,51.85,12665.0,45.5934,45.6286,45.5494,45.6286,12665.0
2021-03-30 14:30:00,51.85,51.92,51.85,51.9,22330.0,45.6286,45.6902,45.6286,45.6726,22330.0
2021-03-30 14:40:00,51.9,51.94,51.89,51.93,16185.0,45.6726,45.7078,45.6638,45.699,16185.0
2021-03-30 14:50:00,51.94,51.99,51.89,51.99,27356.0,45.7078,45.7518,45.6638,45.7518,27356.0
2021-03-30 15:00:00,51.98,52.02,51.97,52.01,28274.0,45.743,45.7782,45.7342,45.7694,28274.0
2021-03-30 15:10:00,52.01,52.01,51.87,51.88,37900.0,45.7694,45.7694,45.6462,45.655,37900.0
2021-03-30 15:20:00,51.88,51.9,51.82,51.83,25120.0,45.655,45.6726,45.6022,45.611,25120.0
2021-03-30 15:30:00,51.84,51.86,51.79,51.79,47439.0,45.6198,45.6374,45.5758,45.5758,47439.0
2021-03-30 15:40:00,51.8,51.83,51.67,51.67,42158.0,45.5846,45.611,45.4702,45.4702,42158.0
2021-03-30 15:50:00,51.66,51.8,51.63,51.8,138405.0,45.4614,45.5846,45.435,45.5846,138405.0
2021-03-31 09:30:00,51.8,52.02,51.76,51.86,44783.0,45.5846,45.7782,45.5494,45.6374,44783.0
2021-03-31 09:40:00,51.89,51.9,51.77,51.77,27080.0,45.6638,45.6726,45.5582,45.5582,27080.0
2021-03-31 09:50:00,51.77,51.84,51.67,51.7,28563.0,45.5582,45.6198,45.4702,45.4966,28563.0
2021-03-31 10:00:00,51.71,51.77,51.67,51.71,26195.0,45.5054,45.5582,45.4702,45.5054,26195.0
2021-03-31 10:10:00,51.74,51.74,51.6,51.67,14929.0,45.5318,45.5318,45.4086,45.4702,14929.0
2021-03-31 10:20:00,51.66,51.73,51.62,51.63,17762.0,45.4614,45.523,45.4262,45.435,17762.0
2021-03-31 10:30:00,51.64,51.69,51.62,51.65,12916.0,45.4438,45.4878,45.4262,45.4526,12916.0
2021-03-31 10:40:00,51.66,51.78,51.66,51.77,23198.0,45.4614,45.567,45.4614,45.5582,23198.0
2021-03-31 10:50:00,51.78,51.86,51.75,51.86,14239.0,45.567,45.6374,45.5406,45.6374,14239.0
2021-03-31 11:00:00,51.86,51.87,51.72,51.72,13156.0,45.6374,45.6462,45.5142,45.5142,13156.0
2021-03-31 11:10:00,51.73,51.81,51.72,51.75,15003.0,45.523,45.5934,45.5142,45.5406,15003.0
2021-03-31 11:20:00,51.75,51.77,51.65,51.68,15134.0,45.5406,45.5582,45.4526,45.479,15134.0
2021-03-31 11:30:00,51.68,51.74,51.66,51.7,14784.0,45.479,45.5318,45.4614,45.4966,14784.0
2021-03-31 11:40:00,51.69,51.69,51.63,51.68,17072.0,45.4878,45.4878,45.435,45.479,17072.0
2021-03-31 11:50:00,51.69,51.73,51.65,51.66,12175.0,45.4878,45.523,45.4526,45.4614,12175.0
2021-03-31 12:00:00,51.68,51.72,51.63,51.63,12752.0,45.479,45.5142,45.435,45.435,12752.0
2021-03-31 12:10:00,51.62,51.67,51.6,51.66,20242.0,45.4262,45.4702,45.4086,45.4614,20242.0
2021-03-31 12:20:00,51.66,51.7,51.6,51.62,22872.0,45.4614,45.4966,45.4086,45.4262,22872.0
2021-03-31 12:30:00,51.62,51.64,51.54,51.6,10917.0,45.4262,45.4438,45.3558,45.4086,10917.0
2021-03-31 12:40:00,51.6,51.67,51.58,51.6,19475.0,45.4086,45.4702,45.391,45.4086,19475.0
2021-03-31 12:50:00,51.6,51.67,51.58,51.67,8733.0,45.4086,45.4702,45.391,45.4702,8733.0
2021-03-31 13:00:00,51.67,51.74,51.67,51.74,5400.0,45.4702,45.5318,45.4702,45.5318,5400.0
2021-03-31 13:10:00,51.75,51.76,51.72,51.76,10473.0,45.5406,45.5494,45.5142,45.5494,10473.0
2021-03-31 13:20:00,51.77,51.81,51.77,51.81,9211.0,45.5582,45.5934,45.5582,45.5934,9211.0
2021-03-31 13:30:00,51.81,51.87,51.81,51.83,7260.0,45.5934,45.6462,45.5934,45.611,7260.0
2021-03-31 13:40:00,51.83,51.89,51.82,51.89,12377.0,45.611,45.6638,45.6022,45.6638,12377.0
2021-03-31 13:50:00,51.89,51.96,51.89,51.93,9447.0,45.6638,45.7254,45.6638,45.699,9447.0
2021-03-31 14:00:00,51.91,51.91,51.88,51.9,12755.0,45.6814,45.6814,45.655,45.6726,12755.0
2021-03-31 14:10:00,51.89,51.9,51.85,51.88,5694.0,45.6638,45.6726,45.6286,45.655,5694.0
2021-03-31 14:20:00,51.87,51.88,51.8,51.86,5826.0,45.6462,45.655,45.5846,45.6374,5826.0
2021-03-31 14:30:00,51.87,51.96,51.87,51.96,7891.0,45.6462,45.7254,45.6462,45.7254,7891.0
2021-03-31 14:40:00,51.96,52.04,51.91,52.01,31497.0,45.7254,45.7958,45.6814,45.7694,31497.0
2021-03-31 14:50:00,52.01,52.02,51.95,51.95,12537.0,45.7694,45.7782,45.7166,45.7166,12537.0
2021-03-31 15:00:00,51.95,52.0,51.95,51.99,14300.0,45.7166,45.7606,45.7166,45.7518,14300.0
2021-03-31 15:10:00,52.0,52.0,51.93,51.97,13801.0,45.7606,45.7606,45.699,45.7342,13801.0
2021-03-31 15:20:00,51.96,51.96,51.88,51.94,18306.0,45.7254,45.7254,45.655,45.7078,18306.0
2021-03-31 15:30:00,51.94,51.97,51.92,51.92,15585.0,45.7078,45.7342,45.6902,45.6902,15585.0
2021-03-31 15:40:00,51.91,51.93,51.85,51.89,26333.0,45.6814,45.699,45.6286,45.6638,26333.0
2021-03-31 15:50:00,51.89,51.99,51.67,51.69,250458.0,45.6638,45.7518,45.4702,45.4878,250458.0
2021-04-01 09:30:00,51.75,51.93,51.53,51.6,52243.0,45.5406,45.699,45.347,45.4086,52243.0
2021-04-01 09:40:00,51.61,51.63,51.44,51.44,52810.0,45.4174,45.435,45.2678,45.2678,52810.0
2021-04-01 09:50:00,51.43,51.49,51.36,51.36,23182.0,45.259,45.3118,45.1973,45.1973,23182.0
2021-04-01 10:00:00,51.36,51.6,51.36,51.6,39792.0,45.1973,45.4086,45.1973,45.4086,39792.0
2021-04-01 10:10:00,51.6,51.63,51.59,51.63,15858.0,45.4086,45.435,45.3998,45.435,15858.0
2021-04-01 10:20:00,51.64,51.74,51.6,51.72,23883.0,45.4438,45.5318,45.4086,45.5142,23883.0
2021-04-01 10:30:00,51.72,51.76,51.67,51.7,17045.0,45.5142,45.5494,45.4702,45.4966,17045.0
2021-04-01 10:40:00,51.71,51.76,51.69,51.75,12569.0,45.5054,45.5494,45.4878,45.5406,12569.0
2021-04-01 10:50:00,51.74,51.8,51.74,51.8,16145.0,45.5318,45.5846,45.5318,45.5846,16145.0
2021-04-01 11:00:00,51.81,51.87,51.78,51.81,36148.0,45.5934,45.6462,45.567,45.5934,36148.0
2021-04-01 11:10:00,51.81,51.85,51.78,51.82,27768.0,45.5934,45.6286,45.567,45.6022,27768.0
2021-04-01 11:20:00,51.83,51.93,51.83,51.88,19178.0,45.611,45.699,45.611,45.655,19178.0
2021-04-01 11:30:00,51.85,51.89,51.8,51.83,17017.0,45.6286,45.6638,45.5846,45.611,17017.0
2021-04-01 11:40:00,51.83,51.9,51.78,51.88,20145.0,45.611,45.6726,45.567,45.655,20145.0
2021-04-01 11:50:00,51.88,51.89,51.79,51.79,10737.0,45.655,45.6638,45.5758,45.5758,10737.0
2021-04-01 12:00:00,51.79,51.84,51.78,51.8,19048.0,45.5758,45.6198,45.567,45.5846,19048.0
2021-04-01 12:10:00,51.79,51.84,51.75,51.79,21616.0,45.5758,45.6198,45.5406,45.5758,21616.0
2021-04-01 12:20:00,51.79,51.81,51.76,51.81,10017.0,45.5758,45.5934,45.5494,45.5934,10017.0
2021-04-01 12:30:00,51.81,51.84,51.8,51.81,6363.0,45.5934,45.6198,45.5846,45.5934,6363.0
2021-04-01 12:40:00,51.81,51.89,51.78,51.88,13876.0,45.5934,45.6638,45.567,45.655,13876.0
2021-04-01 12:50:00,51.88,51.96,51.88,51.96,13660.0,45.655,45.7254,45.655,45.7254,13660.0
2021-04-01 13:00:00,51.96,51.98,51.94,51.98,12463.0,45.7254,45.743,45.7078,45.743,12463.0
2021-04-01 13:10:00,51.98,52.06,51.96,52.06,34028.0,45.743,45.8134,45.7254,45.8134,34028.0
2021-04-01 13:20:00,52.05,52.06,51.99,51.99,9117.0,45.8046,45.8134,45.7518,45.7518,9117.0
2021-04-01 13:30:00,51.99,52.04,51.99,52.02,9206.0,45.7518,45.7958,45.7518,45.7782,9206.0
2021-04-01 13:40:00,52.02,52.02,51.99,51.99,12880.0,45.7782,45.7782,45.7518,45.7518,12880.0
2021-04-01 13:50:00,51.98,51.98,51.9,51.94,9739.0,45.743,45.743,45.6726,45.7078,9739.0
2021-04-01 14:00:00,51.94,51.98,51.91,51.98,13645.0,45.7078,45.743,45.6814,45.743,13645.0
2021-04-01 14:10:00,51.98,51.98,51.93,51.93,12898.0,45.743,45.743,45.699,45.699,12898.0
2021-04-01 14:20:00,51.92,51.95,51.86,51.88,14456.0,45.6902,45.7166,45.6374,45.655,14456.0
2021-04-01 14:30:00,51.88,51.92,51.88,51.88,16337.0,45.655,45.6902,45.655,45.655,16337.0
2021-04-01 14:40:00,51.88,51.92,51.88,51.92,9825.0,45.655,45.6902,45.655,45.6902,9825.0
2021-04-01 14:50:00,51.92,51.94,51.87,51.87,16248.0,45.6902,45.7078,45.6462,45.6462,16248.0
2021-04-01 15:00:00,51.86,51.86,51.8,51.82,16189.0,45.6374,45.6374,45.5846,45.6022,16189.0
2021-04-01 15:10:00,51.82,51.83,51.74,51.74,16389.0,45.6022,45.611,45.5318,45.5318,16389.0
2021-04-01 15:20:00,51.74,51.75,51.71,51.73,36656.0,45.5318,45.5406,45.5054,45.523,36656.0
2021-04-01 15:30:00,51.73,51.76,51.73,51.73,28615.0,45.523,45.5494,45.523,45.523,28615.0
2021-04-01 15:40:00,51.74,51.94,51.74,51.9,30491.0,45.5318,45.7078,45.5318,45.6726,30491.0
2021-04-01 15:50:00,51.91,51.99,51.88,51.99,83249.0,45.6814,45.7518,45.655,45.7518,83249.0
2021-04-05 09:30:00,51.68,52.36,51.68,52.23,79699.0,45.8,46.4027,45.8,46.2874,79699.0
2021-04-05 09:40:00,52.23,52.3,52.11,52.11,38821.0,46.2874,46.3495,46.1811,46.1811,38821.0
2021-04-05 09:50:00,52.09,52.09,52.02,52.07,19366.0,46.1634,46.1634,46.1013,46.1456,19366.0
2021-04-05 10:00:00,52.08,52.25,52.05,52.24,25956.0,46.1545,46.3052,46.1279,46.2963,25956.0
2021-04-05 10:10:00,52.25,52.46,52.25,52.44,37023.0,46.3052,46.4913,46.3052,46.4736,37023.0
2021-04-05 10:20:00,52.44,52.47,52.33,52.35,23405.0,46.4736,46.5001,46.3761,46.3938,23405.0
2021-04-05 10:30:00,52.35,52.44,52.35,52.44,19813.0,46.3938,46.4736,46.3938,46.4736,19813.0
2021-04-05 10:40:00,52.44,52.57,52.4,52.54,21702.0,46.4736,46.5888,46.4381,46.5622,21702.0
2021-04-05 10:50:00,52.55,52.65,52.49,52.56,26499.0,46.571,46.6597,46.5179,46.5799,26499.0
2021-04-05 11:00:00,52.55,52.66,52.52,52.66,14959.0,46.571,46.6685,46.5444,46.6685,14959.0
2021-04-05 11:10:00,52.67,52.72,52.66,52.69,13636.0,46.6774,46.7217,46.6685,46.6951,13636.0
2021-04-05 11:20:00,52.68,52.68,52.62,52.64,11447.0,46.6862,46.6862,46.6331,46.6508,11447.0
2021-04-05 11:30:00,52.67,52.78,52.64,52.76,13696.0,46.6774,46.7749,46.6508,46.7571,13696.0
2021-04-05 11:40:00,52.78,52.79,52.7,52.7,10938.0,46.7749,46.7837,46.704,46.704,10938.0
2021-04-05 11:50:00,52.71,52.81,52.71,52.74,20814.0,46.7128,46.8015,46.7128,46.7394,20814.0
2021-04-05 12:00:00,52.75,52.81,52.72,52.81,11509.0,46.7483,46.8015,46.7217,46.8015,11509.0
2021-04-05 12:10:00,52.8,52.8,52.71,52.72,9325.0,46.7926,46.7926,46.7128,46.7217,9325.0
2021-04-05 12:20:00,52.74,52.78,52.74,52.77,13362.0,46.7394,46.7749,46.7394,46.766,13362.0
2021-04-05 12:30:00,52.78,52.88,52.78,52.87,14611.0,46.7749,46.8635,46.7749,46.8546,14611.0
2021-04-05 12:40:00,52.88,52.91,52.87,52.87,13436.0,46.8635,46.8901,46.8546,46.8546,13436.0
2021-04-05 12:50:00,52.86,52.86,52.81,52.84,14468.0,46.8458,46.8458,46.8015,46.828,14468.0
2021-04-05 13:00:00,52.84,52.88,52.83,52.85,11835.0,46.828,46.8635,46.8192,46.8369,11835.0
2021-04-05 13:10:00,52.84,52.84,52.75,52.75,12049.0,46.828,46.828,46.7483,46.7483,12049.0
2021-04-05 13:20:00,52.73,52.75,52.71,52.74,10350.0,46.7306,46.7483,46.7128,46.7394,10350.0
2021-04-05 13:30:00,52.76,52.76,52.65,52.66,22451.0,46.7571,46.7571,46.6597,46.6685,22451.0
2021-04-05 13:40:00,52.65,52.65,52.59,52.59,15198.0,46.6597,46.6597,46.6065,46.6065,15198.0
2021-04-05 13:50:00,52.59,52.65,52.59,52.65,17631.0,46.6065,46.6597,46.6065,46.6597,17631.0
2021-04-05 14:00:00,52.64,52.65,52.6,52.63,11756.0,46.6508,46.6597,46.6153,46.6419,11756.0
2021-04-05 14:10:00,52.63,52.64,52.6,52.64,12756.0,46.6419,46.6508,46.6153,46.6508,12756.0
2021-04-05 14:20:00,52.64,52.67,52.63,52.64,15827.0,46.6508,46.6774,46.6419,46.6508,15827.0
2021-04-05 14:30:00,52.65,52.72,52.65,52.7,26100.0,46.6597,46.7217,46.6597,46.704,26100.0
2021-04-05 14:40:00,52.7,52.71,52.63,52.63,12846.0,46.704,46.7128,46.6419,46.6419,12846.0
2021-04-05 14:50:00,52.62,52.62,52.55,52.55,18934.0,46.6331,46.6331,46.571,46.571,18934.0
2021-04-05 15:00:00,52.55,52.55,52.47,52.47,23350.0,46.571,46.571,46.5001,46.5001,23350.0
2021-04-05 15:10:00,52.47,52.57,52.47,52.56,11886.0,46.5001,46.5888,46.5001,46.5799,11886.0
2021-04-05 15:20:00,52.56,52.57,52.49,52.53,6546.0,46.5799,46.5888,46.5179,46.5533,6546.0
2021-04-05 15:30:00,52.53,52.56,52.52,52.56,21225.0,46.5533,46.5799,46.5444,46.5799,21225.0
2021-04-05 15:40:00,52.56,52.56,52.4,52.4,41828.0,46.5799,46.5799,46.4381,46.4381,41828.0
2021-04-05 15:50:00,52.39,52.45,52.31,52.4,99453.0,46.4292,46.4824,46.3583,46.4381,99453.0
2021-04-06 09:30:00,52.0,52.13,51.79,52.05,62453.0,46.0836,46.1988,45.8975,46.1279,62453.0
2021-04-06 09:40:00,52.04,52.11,51.89,52.02,22964.0,46.1191,46.1811,45.9861,46.1013,22964.0
2021-04-06 09:50:00,52.02,52.1,51.99,52.05,21534.0,46.1013,46.1722,46.0748,46.1279,21534.0
2021-04-06 10:00:00,52.05,52.16,52.05,52.08,16020.0,46.1279,46.2254,46.1279,46.1545,16020.0
2021-04-06 10:10:00,52.07,52.19,52.04,52.18,14480.0,46.1456,46.252,46.1191,46.2431,14480.0
2021-04-06 10:20:00,52.18,52.2,52.13,52.13,16937.0,46.2431,46.2609,46.1988,46.1988,16937.0
2021-04-06 10:30:00,52.08,52.15,52.05,52.12,19324.0,46.1545,46.2165,46.1279,46.19,19324.0
2021-04-06 10:40:00,52.12,52.14,52.03,52.05,15082.0,46.19,46.2077,46.1102,46.1279,15082.0
2021-04-06 10:50:00,52.04,52.11,52.02,52.06,17013.0,46.1191,46.1811,46.1013,46.1368,17013.0
2021-04-06 11:00:00,52.04,52.11,52.03,52.11,17057.0,46.1191,46.1811,46.1102,46.1811,17057.0
2021-04-06 11:10:00,52.1,52.21,52.1,52.19,23667.0,46.1722,46.2697,46.1722,46.252,23667.0
2021-04-06 11:20:00,52.2,52.2,52.11,52.11,8516.0,46.2609,46.2609,46.1811,46.1811,8516.0
2021-04-06 11:30:00,52.1,52.13,52.06,52.07,13347.0,46.1722,46.1988,46.1368,46.1456,13347.0
2021-04-06 11:40:00,52.07,52.1,52.06,52.07,15125.0,46.1456,46.1722,46.1368,46.1456,15125.0
2021-04-06 11:50:00,52.08,52.11,52.08,52.09,12025.0,46.1545,46.1811,46.1545,46.1634,12025.0
2021-04-06 12:00:00,52.09,52.1,52.05,52.06,7281.0,46.1634,46.1722,46.1279,46.1368,7281.0
2021-04-06 12:10:00,52.06,52.12,52.03,52.1,19278.0,46.1368,46.19,46.1102,46.1722,19278.0
2021-04-06 12:20:00,52.11,52.13,52.09,52.12,11463.0,46.1811,46.1988,46.1634,46.19,11463.0
2021-04-06 12:30:00,52.12,52.12,52.04,52.04,12656.0,46.19,46.19,46.1191,46.1191,12656.0
2021-04-06 12:40:00,52.04,52.04,51.99,51.99,7940.0,46.1191,46.1191,46.0748,46.0748,7940.0
2021-04-06 12:50:00,52.0,52.0,51.92,51.94,12457.0,46.0836,46.0836,46.0127,46.0304,12457.0
2021-04-06 13:00:00,51.94,51.94,51.88,51.9,9443.0,46.0304,46.0304,45.9773,45.995,9443.0
2021-04-06 13:10:00,51.9,51.9,51.87,51.87,14572.0,45.995,45.995,45.9684,45.9684,14572.0
2021-04-06 13:20:00,51.86,51.9,51.83,51.9,14268.0,45.9595,45.995,45.933,45.995,14268.0
2021-04-06 13:30:00,51.9,51.93,51.87,51.92,13704.0,45.995,46.0216,45.9684,46.0127,13704.0
2021-04-06 13:40:00,51.92,51.97,51.9,51.93,8957.0,46.0127,46.057,45.995,46.0216,8957.0
2021-04-06 13:50:00,51.92,51.99,51.92,51.99,11310.0,46.0127,46.0748,46.0127,46.0748,11310.0
2021-04-06 14:00:00,51.99,51.99,51.95,51.95,8552.0,46.0748,46.0748,46.0393,46.0393,8552.0
2021-04-06 14:10:00,51.95,51.95,51.92,51.93,8721.0,46.0393,46.0393,46.0127,46.0216,8721.0
2021-04-06 14:20:00,51.92,51.93,51.9,51.92,7818.0,46.0127,46.0216,45.995,46.0127,7818.0
2021-04-06 14:30:00,51.91,51.94,51.89,51.94,15986.0,46.0039,46.0304,45.9861,46.0304,15986.0
2021-04-06 14:40:00,51.94,51.99,51.94,51.98,8960.0,46.0304,46.0748,46.0304,46.0659,8960.0
2021-04-06 14:50:00,51.99,51.99,51.93,51.93,9971.0,46.0748,46.0748,46.0216,46.0216,9971.0
2021-04-06 15:00:00,51.93,51.93,51.86,51.9,11002.0,46.0216,46.0216,45.9595,45.995,11002.0
2021-04-06 15:10:00,51.9,51.96,51.9,51.96,13628.0,45.995,46.0482,45.995,46.0482,13628.0
2021-04-06 15:20:00,51.97,52.0,51.95,51.99,13088.0,46.057,46.0836,46.0393,46.0748,13088.0
2021-04-06 15:30:00,52.0,52.0,51.97,51.97,17096.0,46.0836,46.0836,46.057,46.057,17096.0
2021-04-06 15:40:00,51.96,51.99,51.94,51.96,28987.0,46.0482,46.0748,46.0304,46.0482,28987.0
2021-04-06 15:50:00,51.95,52.03,51.94,52.03,70840.0,46.0393,46.1102,46.0304,46.1102,70840.0
2021-04-07 09:30:00,52.0,52.14,51.93,52.0,80631.0,46.0836,46.2077,46.0216,46.0836,80631.0
2021-04-07 09:40:00,52.0,52.05,51.94,52.05,27916.0,46.0836,46.1279,46.0304,46.1279,27916.0
2021-04-07 09:50:00,52.04,52.04,51.81,51.81,24342.0,46.1191,46.1191,45.9152,45.9152,24342.0
2021-04-07 10:00:00,51.82,51.97,51.82,51.94,28618.0,45.9241,46.057,45.9241,46.0304,28618.0
2021-04-07 10:10:00,51.95,52.01,51.92,51.92,18188.0,46.0393,46.0925,46.0127,46.0127,18188.0
2021-04-07 10:20:00,51.92,51.93,51.89,51.93,14066.0,46.0127,46.0216,45.9861,46.0216,14066.0
2021-04-07 10:30:00,51.91,51.91,51.83,51.83,18908.0,46.0039,46.0039,45.933,45.933,18908.0
2021-04-07 10:40:00,51.83,51.86,51.75,51.77,33315.0,45.933,45.9595,45.8621,45.8798,33315.0
2021-04-07 10:50:00,51.77,51.78,51.73,51.76,15934.0,45.8798,45.8886,45.8443,45.8709,15934.0
2021-04-07 11:00:00,51.76,51.78,51.73,51.77,18816.0,45.8709,45.8886,45.8443,45.8798,18816.0
2021-04-07 11:10:00,51.78,51.82,51.77,51.79,21002.0,45.8886,45.9241,45.8798,45.8975,21002.0
2021-04-07 11:20:00,51.78,51.78,51.73,51.74,32755.0,45.8886,45.8886,45.8443,45.8532,32755.0
2021-04-07 11:30:00,51.74,51.77,51.69,51.69,26381.0,45.8532,45.8798,45.8089,45.8089,26381.0
2021-04-07 11:40:00,51.68,51.68,51.6,51.62,13130.0,45.8,45.8,45.7291,45.7468,13130.0
2021-04-07 11:50:00,51.61,51.7,51.61,51.7,10474.0,45.738,45.8177,45.738,45.8177,10474.0
2021-04-07 12:00:00,51.7,51.75,51.69,51.74,7685.0,45.8177,45.8621,45.8089,45.8532,7685.0
2021-04-07 12:10:00,51.73,51.75,51.64,51.65,9100.0,45.8443,45.8621,45.7646,45.7734,9100.0
2021-04-07 12:20:00,51.65,51.67,51.6,51.6,19337.0,45.7734,45.7912,45.7291,45.7291,19337.0
2021-04-07 12:30:00,51.6,51.67,51.6,51.66,8465.0,45.7291,45.7912,45.7291,45.7823,8465.0
2021-04-07 12:40:00,51.65,51.66,51.63,51.63,12949.0,45.7734,45.7823,45.7557,45.7557,12949.0
2021-04-07 12:50:00,51.63,51.68,51.63,51.68,18085.0,45.7557,45.8,45.7557,45.8,18085.0
2021-04-07 13:00:00,51.68,51.69,51.65,51.65,21643.0,45.8,45.8089,45.7734,45.7734,21643.0
2021-04-07 13:10:00,51.65,51.67,51.63,51.64,14740.0,45.7734,45.7912,45.7557,45.7646,14740.0
2021-04-07 13:20:00,51.63,51.63,51.58,51.6,14872.0,45.7557,45.7557,45.7114,45.7291,14872.0
2021-04-07 13:30:00,51.6,51.64,51.58,51.62,12205.0,45.7291,45.7646,45.7114,45.7468,12205.0
2021-04-07 13:40:00,51.62,51.68,51.62,51.68,8047.0,45.7468,45.8,45.7468,45.8,8047.0
2021-04-07 13:50:00,51.67,51.72,51.67,51.71,13050.0,45.7912,45.8355,45.7912,45.8266,13050.0
2021-04-07 14:00:00,51.7,51.72,51.69,51.71,13212.0,45.8177,45.8355,45.8089,45.8266,13212.0
2021-04-07 14:10:00,51.71,51.72,51.68,51.72,19022.0,45.8266,45.8355,45.8,45.8355,19022.0
2021-04-07 14:20:00,51.72,51.72,51.62,51.64,27196.0,45.8355,45.8355,45.7468,45.7646,27196.0
2021-04-07 14:30:00,51.65,51.68,51.63,51.67,29942.0,45.7734,45.8,45.7557,45.7912,29942.0
2021-04-07 14:40:00,51.67,51.69,51.65,51.69,15803.0,45.7912,45.8089,45.7734,45.8089,15803.0
2021-04-07 14:50:00,51.69,51.7,51.65,51.65,22517.0,45.8089,45.8177,45.7734,45.7734,22517.0
2021-04-07 15:00:00,51.65,51.69,51.63,51.63,28553.0,45.7734,45.8089,45.7557,45.7557,28553.0
2021-04-07 15:10:00,51.63,51.65,51.63,51.65,19656.0,45.7557,45.7734,45.7557,45.7734,19656.0
2021-04-07 15:20:00,51.65,51.69,51.65,51.69,35265.0,45.7734,45.8089,45.7734,45.8089,35265.0
2021-04-07 15:30:00,51.69,51.76,51.69,51.74,35869.0,45.8089,45.8709,45.8089,45.8532,35869.0
2021-04-07 15:40:00,51.74,51.77,51.72,51.76,48304.0,45.8532,45.8798,45.8355,45.8709,48304.0
2021-04-07 15:50:00,51.76,51.77,51.69,51.77,87373.0,45.8709,45.8798,45.8089,45.8798,87373.0
2021-04-08 09:30:00,51.93,51.93,51.67,51.7,39505.0,46.0216,46.0216,45.7912,45.8177,39505.0
2021-04-08 09:40:00,51.7,51.74,51.62,51.72,28234.0,45.8177,45.8532,45.7468,45.8355,28234.0
2021-04-08 09:50:00,51.72,51.78,51.69,51.71,19526.0,45.8355,45.8886,45.8089,45.8266,19526.0
2021-04-08 10:00:00,51.72,51.73,51.59,51.59,21853.0,45.8355,45.8443,45.7203,45.7203,21853.0
2021-04-08 10:10:00,51.58,51.59,51.46,51.49,26151.0,45.7114,45.7203,45.6051,45.6316,26151.0
2021-04-08 10:20:00,51.49,51.55,51.47,51.5,22710.0,45.6316,45.6848,45.6139,45.6405,22710.0
2021-04-08 10:30:00,51.49,51.61,51.47,51.61,20116.0,45.6316,45.738,45.6139,45.738,20116.0
2021-04-08 10:40:00,51.61,51.63,51.53,51.55,19948.0,45.738,45.7557,45.6671,45.6848,19948.0
2021-04-08 10:50:00,51.55,51.62,51.55,51.59,14518.0,45.6848,45.7468,45.6848,45.7203,14518.0
2021-04-08 11:00:00,51.6,51.65,51.58,51.63,16056.0,45.7291,45.7734,45.7114,45.7557,16056.0
2021-04-08 11:10:00,51.64,51.67,51.6,51.63,9419.0,45.7646,45.7912,45.7291,45.7557,9419.0
2021-04-08 11:20:00,51.63,51.69,51.62,51.69,5716.0,45.7557,45.8089,45.7468,45.8089,5716.0
2021-04-08 11:30:00,51.7,51.73,51.63,51.65,23632.0,45.8177,45.8443,45.7557,45.7734,23632.0
2021-04-08 11:40:00,51.65,51.66,51.61,51.64,13633.0,45.7734,45.7823,45.738,45.7646,13633.0
2021-04-08 11:50:00,51.65,51.67,51.63,51.63,9217.0,45.7734,45.7912,45.7557,45.7557,9217.0
2021-04-08 12:00:00,51.63,51.65,51.62,51.62,10428.0,45.7557,45.7734,45.7468,45.7468,10428.0
2021-04-08 12:10:00,51.64,51.72,51.6,51.67,15160.0,45.7646,45.8355,45.7291,45.7912,15160.0
2021-04-08 12:20:00,51.68,51.7,51.66,51.67,8128.0,45.8,45.8177,45.7823,45.7912,8128.0
2021-04-08 12:30:00,51.67,51.72,51.67,51.7,9070.0,45.7912,45.8355,45.7912,45.8177,9070.0
2021-04-08 12:40:00,51.7,51.73,51.68,51.7,16447.0,45.8177,45.8443,45.8,45.8177,16447.0
2021-04-08 12:50:00,51.7,51.71,51.65,51.65,8706.0,45.8177,45.8266,45.7734,45.7734,8706.0
2021-04-08 13:00:00,51.67,51.67,51.65,51.65,7597.0,45.7912,45.7912,45.7734,45.7734,7597.0
2021-04-08 13:10:00,51.65,51.66,51.64,51.65,8691.0,45.7734,45.7823,45.7646,45.7734,8691.0
2021-04-08 13:20:00,51.64,51.68,51.64,51.68,16421.0,45.7646,45.8,45.7646,45.8,16421.0
2021-04-08 13:30:00,51.69,51.7,51.66,51.66,8166.0,45.8089,45.8177,45.7823,45.7823,8166.0
2021-04-08 13:40:00,51.66,51.69,51.65,51.68,7846.0,45.7823,45.8089,45.7734,45.8,7846.0
2021-04-08 13:50:00,51.69,51.74,51.69,51.71,11695.0,45.8089,45.8532,45.8089,45.8266,11695.0
2021-04-08 14:00:00,51.71,51.71,51.67,51.7,6647.0,45.8266,45.8266,45.7912,45.8177,6647.0
2021-04-08 14:10:00,51.69,51.72,51.69,51.72,4166.0,45.8089,45.8355,45.8089,45.8355,4166.0
2021-04-08 14:20:00,51.72,51.75,51.72,51.75,8821.0,45.8355,45.8621,45.8355,45.8621,8821.0
2021-04-08 14:30:00,51.74,51.76,51.74,51.74,7152.0,45.8532,45.8709,45.8532,45.8532,7152.0
2021-04-08 14:40:00,51.74,51.75,51.73,51.74,9413.0,45.8532,45.8621,45.8443,45.8532,9413.0
2021-04-08 14:50:00,51.74,51.74,51.72,51.73,7568.0,45.8532,45.8532,45.8355,45.8443,7568.0
2021-04-08 15:00:00,51.74,51.76,51.73,51.74,13230.0,45.8532,45.8709,45.8443,45.8532,13230.0
2021-04-08 15:10:00,51.74,51.78,51.71,51.78,25290.0,45.8532,45.8886,45.8266,45.8886,25290.0
2021-04-08 15:20:00,51.78,51.79,51.76,51.76,10229.0,45.8886,45.8975,45.8709,45.8709,10229.0
2021-04-08 15:30:00,51.77,51.81,51.76,51.81,19048.0,45.8798,45.9152,45.8709,45.9152,19048.0
2021-04-08 15:40:00,51.81,51.85,51.81,51.85,34196.0,45.9152,45.9507,45.9152,45.9507,34196.0
2021-04-08 15:50:00,51.85,51.92,51.84,51.9,109298.0,45.9507,46.0127,45.9418,45.995,109298.0
2021-04-09 09:30:00,51.82,52.09,51.77,52.02,36443.0,45.9241,46.1634,45.8798,46.1013,36443.0
2021-04-09 09:40:00,52.02,52.02,51.77,51.82,35030.0,46.1013,46.1013,45.8798,45.9241,35030.0
2021-04-09 09:50:00,51.82,51.85,51.78,51.84,16250.0,45.9241,45.9507,45.8886,45.9418,16250.0
2021-04-09 10:00:00,51.83,51.9,51.79,51.79,22825.0,45.933,45.995,45.8975,45.8975,22825.0
2021-04-09 10:10:00,51.79,51.86,51.77,51.83,37222.0,45.8975,45.9595,45.8798,45.933,37222.0
2021-04-09 10:20:00,51.84,51.84,51.69,51.78,15885.0,45.9418,45.9418,45.8089,45.8886,15885.0
2021-04-09 10:30:00,51.77,51.83,51.75,51.76,21659.0,45.8798,45.933,45.8621,45.8709,21659.0
2021-04-09 10:40:00,51.77,51.8,51.68,51.7,16650.0,45.8798,45.9064,45.8,45.8177,16650.0
2021-04-09 10:50:00,51.7,51.74,51.69,51.74,10899.0,45.8177,45.8532,45.8089,45.8532,10899.0
2021-04-09 11:00:00,51.75,51.8,51.75,51.8,12036.0,45.8621,45.9064,45.8621,45.9064,12036.0
2021-04-09 11:10:00,51.79,51.88,51.79,51.81,16954.0,45.8975,45.9773,45.8975,45.9152,16954.0
2021-04-09 11:20:00,51.81,51.82,51.77,51.81,13534.0,45.9152,45.9241,45.8798,45.9152,13534.0
2021-04-09 11:30:00,51.82,51.84,51.78,51.79,12277.0,45.9241,45.9418,45.8886,45.8975,12277.0
2021-04-09 11:40:00,51.78,51.82,51.78,51.8,12734.0,45.8886,45.9241,45.8886,45.9064,12734.0
2021-04-09 11:50:00,51.81,51.92,51.81,51.86,14121.0,45.9152,46.0127,45.9152,45.9595,14121.0
2021-04-09 12:00:00,51.85,51.88,51.84,51.87,7887.0,45.9507,45.9773,45.9418,45.9684,7887.0
2021-04-09 12:10:00,51.86,51.87,51.86,51.86,3403.0,45.9595,45.9684,45.9595,45.9595,3403.0
2021-04-09 12:20:00,51.87,51.88,51.83,51.84,5100.0,45.9684,45.9773,45.933,45.9418,5100.0
2021-04-09 12:30:00,51.83,51.85,51.82,51.85,7584.0,45.933,45.9507,45.9241,45.9507,7584.0
2021-04-09 12:40:00,51.84,51.85,51.82,51.83,10419.0,45.9418,45.9507,45.9241,45.933,10419.0
2021-04-09 12:50:00,51.84,51.85,51.82,51.83,6750.0,45.9418,45.9507,45.9241,45.933,6750.0
2021-04-09 13:00:00,51.83,51.83,51.78,51.78,5752.0,45.933,45.933,45.8886,45.8886,5752.0
2021-04-09 13:10:00,51.78,51.8,51.78,51.78,3904.0,45.8886,45.9064,45.8886,45.8886,3904.0
2021-04-09 13:20:00,51.78,51.8,51.78,51.79,10172.0,45.8886,45.9064,45.8886,45.8975,10172.0
2021-04-09 13:30:00,51.79,51.84,51.79,51.84,6505.0,45.8975,45.9418,45.8975,45.9418,6505.0
2021-04-09 13:40:00,51.84,51.87,51.83,51.86,11176.0,45.9418,45.9684,45.933,45.9595,11176.0
2021-04-09 13:50:00,51.86,51.87,51.83,51.86,11495.0,45.9595,45.9684,45.933,45.9595,11495.0
2021-04-09 14:00:00,51.86,51.87,51.84,51.84,9910.0,45.9595,45.9684,45.9418,45.9418,9910.0
2021-04-09 14:10:00,51.84,51.84,51.81,51.83,7101.0,45.9418,45.9418,45.9152,45.933,7101.0
2021-04-09 14:20:00,51.82,51.85,51.81,51.84,13609.0,45.9241,45.9507,45.9152,45.9418,13609.0
2021-04-09 14:30:00,51.84,51.86,51.84,51.86,6105.0,45.9418,45.9595,45.9418,45.9595,6105.0
2021-04-09 14:40:00,51.87,51.87,51.84,51.86,6084.0,45.9684,45.9684,45.9418,45.9595,6084.0
2021-04-09 14:50:00,51.87,51.87,51.82,51.85,9407.0,45.9684,45.9684,45.9241,45.9507,9407.0
2021-04-09 15:00:00,51.84,51.91,51.83,51.91,13027.0,45.9418,46.0039,45.933,46.0039,13027.0
2021-04-09 15:10:00,51.91,51.95,51.9,51.95,15179.0,46.0039,46.0393,45.995,46.0393,15179.0
2021-04-09 15:20:00,51.95,52.02,51.95,52.01,18118.0,46.0393,46.1013,46.0393,46.0925,18118.0
2021-04-09 15:30:00,52.02,52.09,52.02,52.08,31086.0,46.1013,46.1634,46.1013,46.1545,31086.0
2021-04-09 15:40:00,52.07,52.09,52.02,52.05,33445.0,46.1456,46.1634,46.1013,46.1279,33445.0
2021-04-09 15:50:00,52.05,52.15,52.04,52.09,138833.0,46.1279,46.2165,46.1191,46.1634,138833.0
2021-04-12 09:30:00,52.16,52.16,51.81,52.01,48096.0,46.2254,46.2254,45.9152,46.0925,48096.0
2021-04-12 09:40:00,52.03,52.08,51.99,52.07,29740.0,46.1102,46.1545,46.0748,46.1456,29740.0
2021-04-12 09:50:00,52.07,52.07,51.88,51.95,37713.0,46.1456,46.1456,45.9773,46.0393,37713.0
2021-04-12 10:00:00,51.95,52.08,51.9,51.97,31822.0,46.0393,46.1545,45.995,46.057,31822.0
2021-04-12 10:10:00,51.96,51.96,51.86,51.9,25126.0,46.0482,46.0482,45.9595,45.995,25126.0
2021-04-12 10:20:00,51.89,51.94,51.83,51.83,34993.0,45.9861,46.0304,45.933,45.933,34993.0
2021-04-12 10:30:00,51.86,51.86,51.74,51.8,22536.0,45.9595,45.9595,45.8532,45.9064,22536.0
2021-04-12 10:40:00,51.77,51.8,51.73,51.76,21374.0,45.8798,45.9064,45.8443,45.8709,21374.0
2021-04-12 10:50:00,51.76,51.82,51.75,51.78,21095.0,45.8709,45.9241,45.8621,45.8886,21095.0
2021-04-12 11:00:00,51.79,51.85,51.79,51.84,22153.0,45.8975,45.9507,45.8975,45.9418,22153.0
2021-04-12 11:10:00,51.84,51.86,51.8,51.85,13991.0,45.9418,45.9595,45.9064,45.9507,13991.0
2021-04-12 11:20:00,51.85,51.88,51.82,51.87,14310.0,45.9507,45.9773,45.9241,45.9684,14310.0
2021-04-12 11:30:00,51.88,51.89,51.83,51.85,16392.0,45.9773,45.9861,45.933,45.9507,16392.0
2021-04-12 11:40:00,51.85,51.87,51.82,51.87,24775.0,45.9507,45.9684,45.9241,45.9684,24775.0
2021-04-12 11:50:00,51.87,51.93,51.87,51.88,22479.0,45.9684,46.0216,45.9684,45.9773,22479.0
2021-04-12 12:00:00,51.88,51.89,51.84,51.84,16781.0,45.9773,45.9861,45.9418,45.9418,16781.0
2021-04-12 12:10:00,51.84,51.87,51.77,51.81,19437.0,45.9418,45.9684,45.8798,45.9152,19437.0
2021-04-12 12:20:00,51.8,51.81,51.78,51.79,19442.0,45.9064,45.9152,45.8886,45.8975,19442.0
2021-04-12 12:30:00,51.79,51.84,51.79,51.8,26113.0,45.8975,45.9418,45.8975,45.9064,26113.0
2021-04-12 12:40:00,51.8,51.82,51.79,51.8,12250.0,45.9064,45.9241,45.8975,45.9064,12250.0
2021-04-12 12:50:00,51.81,51.82,51.8,51.8,15677.0,45.9152,45.9241,45.9064,45.9064,15677.0
2021-04-12 13:00:00,51.8,51.81,51.75,51.76,10003.0,45.9064,45.9152,45.8621,45.8709,10003.0
2021-04-12 13:10:00,51.75,51.76,51.73,51.73,17360.0,45.8621,45.8709,45.8443,45.8443,17360.0
2021-04-12 13:20:00,51.73,51.75,51.71,51.75,13936.0,45.8443,45.8621,45.8266,45.8621,13936.0
2021-04-12 13:30:00,51.75,51.75,51.68,51.68,14006.0,45.8621,45.8621,45.8,45.8,14006.0
2021-04-12 13:40:00,51.68,51.69,51.64,51.64,10002.0,45.8,45.8089,45.7646,45.7646,10002.0
2021-04-12 13:50:00,51.64,51.65,51.54,51.55,20315.0,45.7646,45.7734,45.676,45.6848,20315.0
2021-04-12 14:00:00,51.56,51.63,51.56,51.62,24968.0,45.6937,45.7557,45.6937,45.7468,24968.0
2021-04-12 14:10:00,51.63,51.63,51.61,51.61,8576.0,45.7557,45.7557,45.738,45.738,8576.0
2021-04-12 14:20:00,51.61,51.61,51.57,51.6,10758.0,45.738,45.738,45.7025,45.7291,10758.0
2021-04-12 14:30:00,51.6,51.6,51.55,51.58,11454.0,45.7291,45.7291,45.6848,45.7114,11454.0
2021-04-12 14:40:00,51.59,51.59,51.54,51.54,12781.0,45.7203,45.7203,45.676,45.676,12781.0
2021-04-12 14:50:00,51.53,51.58,51.52,51.58,14885.0,45.6671,45.7114,45.6582,45.7114,14885.0
2021-04-12 15:00:00,51.59,51.6,51.55,51.57,25418.0,45.7203,45.7291,45.6848,45.7025,25418.0
2021-04-12 15:10:00,51.56,51.56,51.48,51.5,20617.0,45.6937,45.6937,45.6228,45.6405,20617.0
2021-04-12 15:20:00,51.5,51.55,51.5,51.52,11868.0,45.6405,45.6848,45.6405,45.6582,11868.0
2021-04-12 15:30:00,51.52,51.6,51.49,51.59,39805.0,45.6582,45.7291,45.6316,45.7203,39805.0
2021-04-12 15:40:00,51.59,51.62,51.56,51.61,41271.0,45.7203,45.7468,45.6937,45.738,41271.0
2021-04-12 15:50:00,51.61,51.7,51.55,51.55,125816.0,45.738,45.8177,45.6848,45.6848,125816.0
2021-04-13 09:30:00,51.64,51.64,51.36,51.4,36744.0,45.7646,45.7646,45.5164,45.5519,36744.0
2021-04-13 09:40:00,51.4,51.59,51.39,51.57,23619.0,45.5519,45.7203,45.543,45.7025,23619.0
2021-04-13 09:50:00,51.57,51.71,51.57,51.65,28595.0,45.7025,45.8266,45.7025,45.7734,28595.0
2021-04-13 10:00:00,51.65,51.87,51.65,51.74,28694.0,45.7734,45.9684,45.7734,45.8532,28694.0
2021-04-13 10:10:00,51.74,51.79,51.7,51.72,16184.0,45.8532,45.8975,45.8177,45.8355,16184.0
2021-04-13 10:20:00,51.72,51.76,51.57,51.58,25415.0,45.8355,45.8709,45.7025,45.7114,25415.0
2021-04-13 10:30:00,51.58,51.59,51.49,51.5,20669.0,45.7114,45.7203,45.6316,45.6405,20669.0
2021-04-13 10:40:00,51.51,51.6,51.5,51.59,13253.0,45.6494,45.7291,45.6405,45.7203,13253.0
2021-04-13 10:50:00,51.6,51.63,51.56,51.56,23196.0,45.7291,45.7557,45.6937,45.6937,23196.0
2021-04-13 11:00:00,51.56,51.56,51.48,51.54,16772.0,45.6937,45.6937,45.6228,45.676,16772.0
2021-04-13 11:10:00,51.55,51.55,51.49,51.5,11341.0,45.6848,45.6848,45.6316,45.6405,11341.0
2021-04-13 11:20:00,51.49,51.52,51.42,51.47,19705.0,45.6316,45.6582,45.5696,45.6139,19705.0
2021-04-13 11:30:00,51.48,51.54,51.44,51.46,15817.0,45.6228,45.676,45.5873,45.6051,15817.0
2021-04-13 11:40:00,51.46,51.48,51.42,51.43,14637.0,45.6051,45.6228,45.5696,45.5785,14637.0
2021-04-13 11:50:00,51.45,51.45,51.41,51.41,14048.0,45.5962,45.5962,45.5607,45.5607,14048.0
2021-04-13 12:00:00,51.41,51.44,51.38,51.39,8839.0,45.5607,45.5873,45.5342,45.543,8839.0
2021-04-13 12:10:00,51.38,51.41,51.38,51.4,8878.0,45.5342,45.5607,45.5342,45.5519,8878.0
2021-04-13 12:20:00,51.4,51.45,51.4,51.44,8451.0,45.5519,45.5962,45.5519,45.5873,8451.0
2021-04-13 12:30:00,51.44,51.45,51.44,51.45,8353.0,45.5873,45.5962,45.5873,45.5962,8353.0
2021-04-13 12:40:00,51.44,51.45,51.43,51.43,10766.0,45.5873,45.5962,45.5785,45.5785,10766.0
2021-04-13 12:50:00,51.42,51.42,51.37,51.37,12474.0,45.5696,45.5696,45.5253,45.5253,12474.0
2021-04-13 13:00:00,51.37,51.41,51.34,51.37,16862.0,45.5253,45.5607,45.4987,45.5253,16862.0
2021-04-13 13:10:00,51.38,51.39,51.36,51.39,6157.0,45.5342,45.543,45.5164,45.543,6157.0
2021-04-13 13:20:00,51.39,51.4,51.37,51.37,6094.0,45.543,45.5519,45.5253,45.5253,6094.0
2021-04-13 13:30:00,51.36,51.41,51.36,51.41,8036.0,45.5164,45.5607,45.5164,45.5607,8036.0
2021-04-13 13:40:00,51.41,51.44,51.41,51.41,15563.0,45.5607,45.5873,45.5607,45.5607,15563.0
2021-04-13 13:50:00,51.41,51.41,51.36,51.36,11198.0,45.5607,45.5607,45.5164,45.5164,11198.0
2021-04-13 14:00:00,51.36,51.4,51.36,51.38,14463.0,45.5164,45.5519,45.5164,45.5342,14463.0
2021-04-13 14:10:00,51.39,51.44,51.39,51.43,15262.0,45.543,45.5873,45.543,45.5785,15262.0
2021-04-13 14:20:00,51.43,51.46,51.41,51.46,9808.0,45.5785,45.6051,45.5607,45.6051,9808.0
2021-04-13 14:30:00,51.46,51.47,51.43,51.44,16580.0,45.6051,45.6139,45.5785,45.5873,16580.0
2021-04-13 14:40:00,51.44,51.51,51.44,51.51,12034.0,45.5873,45.6494,45.5873,45.6494,12034.0
2021-04-13 14:50:00,51.51,51.56,51.51,51.56,12602.0,45.6494,45.6937,45.6494,45.6937,12602.0
2021-04-13 15:00:00,51.55,51.63,51.55,51.63,18171.0,45.6848,45.7557,45.6848,45.7557,18171.0
2021-04-13 15:10:00,51.63,51.66,51.62,51.65,18848.0,45.7557,45.7823,45.7468,45.7734,18848.0
2021-04-13 15:20:00,51.65,51.67,51.6,51.6,18532.0,45.7734,45.7912,45.7291,45.7291,18532.0
2021-04-13 15:30:00,51.62,51.67,51.62,51.65,25422.0,45.7468,45.7912,45.7468,45.7734,25422.0
2021-04-13 15:40:00,51.65,51.7,51.63,51.67,28399.0,45.7734,45.8177,45.7557,45.7912,28399.0
2021-04-13 15:50:00,51.67,51.71,51.62,51.67,65537.0,45.7912,45.8266,45.7468,45.7912,65537.0
2021-04-14 09:30:00,51.55,51.58,51.42,51.51,47523.0,45.6848,45.7114,45.5696,45.6494,47523.0
2021-04-14 09:40:00,51.52,51.61,51.46,51.49,30424.0,45.6582,45.738,45.6051,45.6316,30424.0
2021-04-14 09:50:00,51.48,51.58,51.46,51.48,18892.0,45.6228,45.7114,45.6051,45.6228,18892.0
2021-04-14 10:00:00,51.47,51.48,51.4,51.41,25091.0,45.6139,45.6228,45.5519,45.5607,25091.0
2021-04-14 10:10:00,51.42,51.52,51.4,51.52,15420.0,45.5696,45.6582,45.5519,45.6582,15420.0
2021-04-14 10:20:00,51.55,51.63,51.55,51.63,15990.0,45.6848,45.7557,45.6848,45.7557,15990.0
2021-04-14 10:30:00,51.65,51.67,51.52,51.52,24865.0,45.7734,45.7912,45.6582,45.6582,24865.0
2021-04-14 10:40:00,51.52,51.56,51.48,51.48,16193.0,45.6582,45.6937,45.6228,45.6228,16193.0
2021-04-14 10:50:00,51.47,51.47,51.38,51.39,14331.0,45.6139,45.6139,45.5342,45.543,14331.0
2021-04-14 11:00:00,51.39,51.42,51.32,51.41,55142.0,45.543,45.5696,45.481,45.5607,55142.0
2021-04-14 11:10:00,51.41,51.47,51.39,51.4,22368.0,45.5607,45.6139,45.543,45.5519,22368.0
2021-04-14 11:20:00,51.4,51.5,51.39,51.5,13753.0,45.5519,45.6405,45.543,45.6405,13753.0
2021-04-14 11:30:00,51.51,51.52,51.44,51.5,25424.0,45.6494,45.6582,45.5873,45.6405,25424.0
2021-04-14 11:40:00,51.49,51.5,51.44,51.46,18253.0,45.6316,45.6405,45.5873,45.6051,18253.0
2021-04-14 11:50:00,51.47,51.48,51.42,51.45,16222.0,45.6139,45.6228,45.5696,45.5962,16222.0
2021-04-14 12:00:00,51.44,51.47,51.39,51.42,24008.0,45.5873,45.6139,45.543,45.5696,24008.0
2021-04-14 12:10:00,51.41,51.41,51.36,51.38,19899.0,45.5607,45.5607,45.5164,45.5342,19899.0
2021-04-14 12:20:00,51.38,51.4,51.33,51.33,19071.0,45.5342,45.5519,45.4898,45.4898,19071.0
2021-04-14 12:30:00,51.34,51.34,51.29,51.31,18812.0,45.4987,45.4987,45.4544,45.4721,18812.0
2021-04-14 12:40:00,51.32,51.35,51.31,51.32,14701.0,45.481,45.5076,45.4721,45.481,14701.0
2021-04-14 12:50:00,51.33,51.34,51.28,51.28,23314.0,45.4898,45.4987,45.4455,45.4455,23314.0
2021-04-14 13:00:00,51.29,51.35,51.29,51.34,25742.0,45.4544,45.5076,45.4544,45.4987,25742.0
2021-04-14 13:10:00,51.35,51.38,51.3,51.31,23345.0,45.5076,45.5342,45.4633,45.4721,23345.0
2021-04-14 13:20:00,51.31,51.31,51.25,51.26,16385.0,45.4721,45.4721,45.4189,45.4278,16385.0
2021-04-14 13:30:00,51.27,51.27,51.17,51.26,28380.0,45.4367,45.4367,45.348,45.4278,28380.0
2021-04-14 13:40:00,51.26,51.3,51.26,51.28,14650.0,45.4278,45.4633,45.4278,45.4455,14650.0
2021-04-14 13:50:00,51.28,51.34,51.22,51.25,20723.0,45.4455,45.4987,45.3924,45.4189,20723.0
2021-04-14 14:00:00,51.24,51.24,51.15,51.18,22461.0,45.4101,45.4101,45.3303,45.3569,22461.0
2021-04-14 14:10:00,51.18,51.27,51.18,51.27,19618.0,45.3569,45.4367,45.3569,45.4367,19618.0
2021-04-14 14:20:00,51.27,51.34,51.26,51.33,18514.0,45.4367,45.4987,45.4278,45.4898,18514.0
2021-04-14 14:30:00,51.33,51.35,51.3,51.32,12929.0,45.4898,45.5076,45.4633,45.481,12929.0
2021-04-14 14:40:00,51.33,51.37,51.31,51.31,16663.0,45.4898,45.5253,45.4721,45.4721,16663.0
2021-04-14 14:50:00,51.3,51.3,51.24,51.24,20844.0,45.4633,45.4633,45.4101,45.4101,20844.0
2021-04-14 15:00:00,51.24,51.35,51.23,51.27,24590.0,45.4101,45.5076,45.4012,45.4367,24590.0
2021-04-14 15:10:00,51.28,51.31,51.24,51.24,25353.0,45.4455,45.4721,45.4101,45.4101,25353.0
2021-04-14 15:20:00,51.24,51.33,51.23,51.33,18705.0,45.4101,45.4898,45.4012,45.4898,18705.0
2021-04-14 15:30:00,51.33,51.37,51.3,51.32,46386.0,45.4898,45.5253,45.4633,45.481,46386.0
2021-04-14 15:40:00,51.32,51.32,51.23,51.24,48411.0,45.481,45.481,45.4012,45.4101,48411.0
2021-04-14 15:50:00,51.24,51.38,51.24,51.38,90284.0,45.4101,45.5342,45.4101,45.5342,90284.0
2021-04-15 09:30:00,51.7,51.92,51.49,51.52,50943.0,45.8177,46.0127,45.6316,45.6582,50943.0
2021-04-15 09:40:00,51.55,51.59,51.42,51.42,34628.0,45.6848,45.7203,45.5696,45.5696,34628.0
2021-04-15 09:50:00,51.43,51.48,51.39,51.42,32105.0,45.5785,45.6228,45.543,45.5696,32105.0
2021-04-15 10:00:00,51.44,51.59,51.44,51.47,43640.0,45.5873,45.7203,45.5873,45.6139,43640.0
2021-04-15 10:10:00,51.48,51.52,51.39,51.49,23032.0,45.6228,45.6582,45.543,45.6316,23032.0
2021-04-15 10:20:00,51.5,51.55,51.45,51.49,13728.0,45.6405,45.6848,45.5962,45.6316,13728.0
2021-04-15 10:30:00,51.49,51.62,51.48,51.57,23484.0,45.6316,45.7468,45.6228,45.7025,23484.0
2021-04-15 10:40:00,51.58,51.59,51.5,51.52,29198.0,45.7114,45.7203,45.6405,45.6582,29198.0
2021-04-15 10:50:00,51.51,51.68,51.5,51.63,20028.0,45.6494,45.8,45.6405,45.7557,20028.0
2021-04-15 11:00:00,51.64,51.77,51.64,51.73,16375.0,45.7646,45.8798,45.7646,45.8443,16375.0
2021-04-15 11:10:00,51.74,51.75,51.67,51.68,12008.0,45.8532,45.8621,45.7912,45.8,12008.0
2021-04-15 11:20:00,51.67,51.72,51.65,51.7,16195.0,45.7912,45.8355,45.7734,45.8177,16195.0
2021-04-15 11:30:00,51.71,51.71,51.63,51.63,11177.0,45.8266,45.8266,45.7557,45.7557,11177.0
2021-04-15 11:40:00,51.64,51.64,51.54,51.55,12760.0,45.7646,45.7646,45.676,45.6848,12760.0
2021-04-15 11:50:00,51.56,51.61,51.55,51.57,9900.0,45.6937,45.738,45.6848,45.7025,9900.0
2021-04-15 12:00:00,51.58,51.65,51.57,51.65,11655.0,45.7114,45.7734,45.7025,45.7734,11655.0
2021-04-15 12:10:00,51.66,51.67,51.62,51.66,13028.0,45.7823,45.7912,45.7468,45.7823,13028.0
2021-04-15 12:20:00,51.66,51.67,51.6,51.64,14700.0,45.7823,45.7912,45.7291,45.7646,14700.0
2021-04-15 12:30:00,51.64,51.66,51.61,51.62,37099.0,45.7646,45.7823,45.738,45.7468,37099.0
2021-04-15 12:40:00,51.62,51.7,51.61,51.68,16277.0,45.7468,45.8177,45.738,45.8,16277.0
2021-04-15 12:50:00,51.7,51.77,51.7,51.73,12114.0,45.8177,45.8798,45.8177,45.8443,12114.0
2021-04-15 13:00:00,51.73,51.77,51.69,51.77,8597.0,45.8443,45.8798,45.8089,45.8798,8597.0
2021-04-15 13:10:00,51.77,51.8,51.77,51.8,13987.0,45.8798,45.9064,45.8798,45.9064,13987.0
2021-04-15 13:20:00,51.8,51.8,51.67,51.67,12886.0,45.9064,45.9064,45.7912,45.7912,12886.0
2021-04-15 13:30:00,51.68,51.74,51.61,51.65,21909.0,45.8,45.8532,45.738,45.7734,21909.0
2021-04-15 13:40:00,51.65,51.66,51.6,51.64,10115.0,45.7734,45.7823,45.7291,45.7646,10115.0
2021-04-15 13:50:00,51.64,51.64,51.52,51.53,21228.0,45.7646,45.7646,45.6582,45.6671,21228.0
2021-04-15 14:00:00,51.53,51.58,51.52,51.52,22024.0,45.6671,45.7114,45.6582,45.6582,22024.0
2021-04-15 14:10:00,51.52,51.56,51.51,51.52,18468.0,45.6582,45.6937,45.6494,45.6582,18468.0
2021-04-15 14:20:00,51.52,51.52,51.48,51.52,10786.0,45.6582,45.6582,45.6228,45.6582,10786.0
2021-04-15 14:30:00,51.52,51.55,51.5,51.51,16466.0,45.6582,45.6848,45.6405,45.6494,16466.0
2021-04-15 14:40:00,51.51,51.56,51.47,51.56,25389.0,45.6494,45.6937,45.6139,45.6937,25389.0
2021-04-15 14:50:00,51.56,51.62,51.55,51.62,17119.0,45.6937,45.7468,45.6848,45.7468,17119.0
2021-04-15 15:00:00,51.62,51.65,51.6,51.6,12806.0,45.7468,45.7734,45.7291,45.7291,12806.0
2021-04-15 15:10:00,51.59,51.59,51.55,51.57,19270.0,45.7203,45.7203,45.6848,45.7025,19270.0
2021-04-15 15:20:00,51.58,51.59,51.55,51.58,26232.0,45.7114,45.7203,45.6848,45.7114,26232.0
2021-04-15 15:30:00,51.58,51.62,51.58,51.61,24866.0,45.7114,45.7468,45.7114,45.738,24866.0
2021-04-15 15:40:00,51.61,51.66,51.59,51.62,45910.0,45.738,45.7823,45.7203,45.7468,45910.0
2021-04-15 15:50:00,51.62,51.66,51.56,51.63,93880.0,45.7468,45.7823,45.6937,45.7557,93880.0
2021-04-16 09:30:00,52.44,52.96,52.28,52.91,198180.0,46.4736,46.9344,46.3318,46.8901,198180.0
2021-04-16 09:40:00,52.92,52.96,52.8,52.93,76478.0,46.8989,46.9344,46.7926,46.9078,76478.0
2021-04-16 09:50:00,52.94,52.98,52.75,52.93,64370.0,46.9167,46.9521,46.7483,46.9078,64370.0
2021-04-16 10:00:00,52.88,53.07,52.84,53.05,91298.0,46.8635,47.0319,46.828,47.0141,91298.0
2021-04-16 10:10:00,53.06,53.17,53.02,53.17,42038.0,47.023,47.1205,46.9876,47.1205,42038.0
2021-04-16 10:20:00,53.17,53.17,52.79,52.82,56165.0,47.1205,47.1205,46.7837,46.8103,56165.0
2021-04-16 10:30:00,52.83,52.97,52.83,52.95,27497.0,46.8192,46.9432,46.8192,46.9255,27497.0
2021-04-16 10:40:00,52.96,53.03,52.95,52.99,32544.0,46.9344,46.9964,46.9255,46.961,32544.0
2021-04-16 10:50:00,53.0,53.06,52.95,52.96,33347.0,46.9698,47.023,46.9255,46.9344,33347.0
2021-04-16 11:00:00,52.96,53.01,52.91,53.01,33707.0,46.9344,46.9787,46.8901,46.9787,33707.0
2021-04-16 11:10:00,53.01,53.01,52.92,52.95,18815.0,46.9787,46.9787,46.8989,46.9255,18815.0
2021-04-16 11:20:00,52.95,53.01,52.92,52.93,25706.0,46.9255,46.9787,46.8989,46.9078,25706.0
2021-04-16 11:30:00,52.95,53.0,52.91,52.91,36132.0,46.9255,46.9698,46.8901,46.8901,36132.0
2021-04-16 11:40:00,52.88,52.9,52.81,52.82,22956.0,46.8635,46.8812,46.8015,46.8103,22956.0
2021-04-16 11:50:00,52.82,52.86,52.79,52.86,18760.0,46.8103,46.8458,46.7837,46.8458,18760.0
2021-04-16 12:00:00,52.87,52.93,52.84,52.92,18474.0,46.8546,46.9078,46.828,46.8989,18474.0
2021-04-16 12:10:00,52.91,52.95,52.89,52.89,25630.0,46.8901,46.9255,46.8724,46.8724,25630.0
2021-04-16 12:20:00,52.9,52.9,52.84,52.85,13575.0,46.8812,46.8812,46.828,46.8369,13575.0
2021-04-16 12:30:00,52.84,52.87,52.83,52.83,15632.0,46.828,46.8546,46.8192,46.8192,15632.0
2021-04-16 12:40:00,52.84,52.84,52.76,52.78,22509.0,46.828,46.828,46.7571,46.7749,22509.0
2021-04-16 12:50:00,52.75,52.77,52.74,52.76,16315.0,46.7483,46.766,46.7394,46.7571,16315.0
2021-04-16 13:00:00,52.76,52.77,52.73,52.75,13925.0,46.7571,46.766,46.7306,46.7483,13925.0
2021-04-16 13:10:00,52.75,52.83,52.72,52.81,23415.0,46.7483,46.8192,46.7217,46.8015,23415.0
2021-04-16 13:20:00,52.8,52.82,52.8,52.8,12170.0,46.7926,46.8103,46.7926,46.7926,12170.0
2021-04-16 13:30:00,52.8,52.87,52.77,52.86,10977.0,46.7926,46.8546,46.766,46.8458,10977.0
2021-04-16 13:40:00,52.87,52.89,52.85,52.86,12596.0,46.8546,46.8724,46.8369,46.8458,12596.0
2021-04-16 13:50:00,52.87,52.89,52.85,52.88,10644.0,46.8546,46.8724,46.8369,46.8635,10644.0
2021-04-16 14:00:00,52.88,52.99,52.88,52.99,26575.0,46.8635,46.961,46.8635,46.961,26575.0
2021-04-16 14:10:00,52.99,53.02,52.98,53.02,19286.0,46.961,46.9876,46.9521,46.9876,19286.0
2021-04-16 14:20:00,53.02,53.05,53.0,53.01,16017.0,46.9876,47.0141,46.9698,46.9787,16017.0
2021-04-16 14:30:00,53.01,53.05,53.01,53.01,13354.0,46.9787,47.0141,46.9787,46.9787,13354.0
2021-04-16 14:40:00,53.0,53.05,52.99,53.03,16144.0,46.9698,47.0141,46.961,46.9964,16144.0
2021-04-16 14:50:00,53.03,53.1,53.0,53.0,17939.0,46.9964,47.0585,46.9698,46.9698,17939.0
2021-04-16 15:00:00,53.0,53.0,52.86,52.86,27459.0,46.9698,46.9698,46.8458,46.8458,27459.0
2021-04-16 15:10:00,52.84,52.89,52.83,52.84,23081.0,46.828,46.8724,46.8192,46.828,23081.0
2021-04-16 15:20:00,52.84,52.98,52.84,52.94,43569.0,46.828,46.9521,46.828,46.9167,43569.0
2021-04-16 15:30:00,52.93,52.93,52.87,52.9,30842.0,46.9078,46.9078,46.8546,46.8812,30842.0
2021-04-16 15:40:00,52.91,52.92,52.82,52.84,45527.0,46.8901,46.8989,46.8103,46.828,45527.0
2021-04-16 15:50:00,52.84,52.91,52.78,52.8,138743.0,46.828,46.8901,46.7749,46.7926,138743.0
2021-04-19 09:30:00,52.51,52.88,52.51,52.72,40464.0,46.5356,46.8635,46.5356,46.7217,40464.0
2021-04-19 09:40:00,52.75,52.81,52.62,52.76,33939.0,46.7483,46.8015,46.6331,46.7571,33939.0
2021-04-19 09:50:00,52.77,52.91,52.62,52.89,18595.0,46.766,46.8901,46.6331,46.8724,18595.0
2021-04-19 10:00:00,52.89,52.95,52.73,52.73,29195.0,46.8724,46.9255,46.7306,46.7306,29195.0
2021-04-19 10:10:00,52.74,52.83,52.72,52.81,29873.0,46.7394,46.8192,46.7217,46.8015,29873.0
2021-04-19 10:20:00,52.82,52.92,52.81,52.86,25533.0,46.8103,46.8989,46.8015,46.8458,25533.0
2021-04-19 10:30:00,52.83,52.89,52.81,52.85,19454.0,46.8192,46.8724,46.8015,46.8369,19454.0
2021-04-19 10:40:00,52.84,52.84,52.63,52.65,22178.0,46.828,46.828,46.6419,46.6597,22178.0
2021-04-19 10:50:00,52.65,52.85,52.65,52.84,14167.0,46.6597,46.8369,46.6597,46.828,14167.0
2021-04-19 11:00:00,52.84,52.85,52.69,52.77,22756.0,46.828,46.8369,46.6951,46.766,22756.0
2021-04-19 11:10:00,52.77,52.77,52.69,52.77,15734.0,46.766,46.766,46.6951,46.766,15734.0
2021-04-19 11:20:00,52.76,52.77,52.63,52.68,12631.0,46.7571,46.766,46.6419,46.6862,12631.0
2021-04-19 11:30:00,52.69,52.7,52.62,52.62,22965.0,46.6951,46.704,46.6331,46.6331,22965.0
2021-04-19 11:40:00,52.63,52.72,52.5,52.69,26964.0,46.6419,46.7217,46.5267,46.6951,26964.0
2021-04-19 11:50:00,52.68,52.77,52.68,52.71,18209.0,46.6862,46.766,46.6862,46.7128,18209.0
2021-04-19 12:00:00,52.71,52.72,52.6,52.67,26115.0,46.7128,46.7217,46.6153,46.6774,26115.0
2021-04-19 12:10:00,52.68,52.76,52.63,52.75,24602.0,46.6862,46.7571,46.6419,46.7483,24602.0
2021-04-19 12:20:00,52.75,52.79,52.63,52.68,20564.0,46.7483,46.7837,46.6419,46.6862,20564.0
2021-04-19 12:30:00,52.68,52.68,52.63,52.63,14813.0,46.6862,46.6862,46.6419,46.6419,14813.0
2021-04-19 12:40:00,52.62,52.71,52.6,52.7,22235.0,46.6331,46.7128,46.6153,46.704,22235.0
2021-04-19 12:50:00,52.7,52.75,52.69,52.75,18606.0,46.704,46.7483,46.6951,46.7483,18606.0
2021-04-19 13:00:00,52.72,52.72,52.66,52.69,9331.0,46.7217,46.7217,46.6685,46.6951,9331.0
2021-04-19 13:10:00,52.68,52.72,52.67,52.71,12365.0,46.6862,46.7217,46.6774,46.7128,12365.0
2021-04-19 13:20:00,52.72,52.77,52.7,52.73,36007.0,46.7217,46.766,46.704,46.7306,36007.0
2021-04-19 13:30:00,52.73,52.76,52.69,52.76,20259.0,46.7306,46.7571,46.6951,46.7571,20259.0
2021-04-19 13:40:00,52.78,52.78,52.72,52.76,8417.0,46.7749,46.7749,46.7217,46.7571,8417.0
2021-04-19 13:50:00,52.76,52.77,52.71,52.75,18782.0,46.7571,46.766,46.7128,46.7483,18782.0
2021-04-19 14:00:00,52.75,52.77,52.71,52.71,8470.0,46.7483,46.766,46.7128,46.7128,8470.0
2021-04-19 14:10:00,52.72,52.8,52.72,52.8,9230.0,46.7217,46.7926,46.7217,46.7926,9230.0
2021-04-19 14:20:00,52.8,52.88,52.8,52.88,9559.0,46.7926,46.8635,46.7926,46.8635,9559.0
2021-04-19 14:30:00,52.88,52.88,52.77,52.79,40691.0,46.8635,46.8635,46.766,46.7837,40691.0
2021-04-19 14:40:00,52.78,52.81,52.72,52.77,23841.0,46.7749,46.8015,46.7217,46.766,23841.0
2021-04-19 14:50:00,52.79,52.85,52.79,52.85,22316.0,46.7837,46.8369,46.7837,46.8369,22316.0
2021-04-19 15:00:00,52.84,52.86,52.79,52.79,29294.0,46.828,46.8458,46.7837,46.7837,29294.0
2021-04-19 15:10:00,52.8,52.8,52.76,52.79,23170.0,46.7926,46.7926,46.7571,46.7837,23170.0
2021-04-19 15:20:00,52.78,52.82,52.76,52.8,48425.0,46.7749,46.8103,46.7571,46.7926,48425.0
2021-04-19 15:30:00,52.79,52.82,52.77,52.79,44713.0,46.7837,46.8103,46.766,46.7837,44713.0
2021-04-19 15:40:00,52.79,52.82,52.77,52.8,40572.0,46.7837,46.8103,46.766,46.7926,40572.0
2021-04-19 15:50:00,52.79,52.89,52.78,52.89,159882.0,46.7837,46.8724,46.7749,46.8724,159882.0
2021-04-20 09:30:00,52.61,52.78,52.31,52.36,72907.0,46.6242,46.7749,46.3583,46.4027,72907.0
2021-04-20 09:40:00,52.36,52.37,51.97,51.98,43678.0,46.4027,46.4115,46.057,46.0659,43678.0
2021-04-20 09:50:00,51.99,52.05,51.9,51.98,37525.0,46.0748,46.1279,45.995,46.0659,37525.0
2021-04-20 10:00:00,51.99,52.15,51.97,52.14,27166.0,46.0748,46.2165,46.057,46.2077,27166.0
2021-04-20 10:10:00,52.14,52.18,51.95,52.02,47276.0,46.2077,46.2431,46.0393,46.1013,47276.0
2021-04-20 10:20:00,52.01,52.19,52.01,52.19,54862.0,46.0925,46.252,46.0925,46.252,54862.0
2021-04-20 10:30:00,52.15,52.17,51.99,52.04,56985.0,46.2165,46.2343,46.0748,46.1191,56985.0
2021-04-20 10:40:00,52.03,52.08,51.96,52.06,37297.0,46.1102,46.1545,46.0482,46.1368,37297.0
2021-04-20 10:50:00,52.04,52.14,52.02,52.09,33604.0,46.1191,46.2077,46.1013,46.1634,33604.0
2021-04-20 11:00:00,52.08,52.09,51.98,52.09,29470.0,46.1545,46.1634,46.0659,46.1634,29470.0
2021-04-20 11:10:00,52.09,52.09,51.9,51.93,36035.0,46.1634,46.1634,45.995,46.0216,36035.0
2021-04-20 11:20:00,51.94,52.05,51.93,51.99,35535.0,46.0304,46.1279,46.0216,46.0748,35535.0
2021-04-20 11:30:00,51.98,52.0,51.88,51.96,40716.0,46.0659,46.0836,45.9773,46.0482,40716.0
2021-04-20 11:40:00,51.96,52.01,51.94,51.99,29985.0,46.0482,46.0925,46.0304,46.0748,29985.0
2021-04-20 11:50:00,51.99,52.01,51.95,51.98,32787.0,46.0748,46.0925,46.0393,46.0659,32787.0
2021-04-20 12:00:00,51.97,52.03,51.95,52.03,18149.0,46.057,46.1102,46.0393,46.1102,18149.0
2021-04-20 12:10:00,52.03,52.09,52.02,52.05,28381.0,46.1102,46.1634,46.1013,46.1279,28381.0
2021-04-20 12:20:00,52.05,52.06,51.94,51.95,28685.0,46.1279,46.1368,46.0304,46.0393,28685.0
2021-04-20 12:30:00,51.95,52.05,51.95,52.03,33697.0,46.0393,46.1279,46.0393,46.1102,33697.0
2021-04-20 12:40:00,52.03,52.04,51.95,51.95,18205.0,46.1102,46.1191,46.0393,46.0393,18205.0
2021-04-20 12:50:00,51.95,51.97,51.89,51.9,38195.0,46.0393,46.057,45.9861,45.995,38195.0
2021-04-20 13:00:00,51.9,51.95,51.88,51.95,35238.0,45.995,46.0393,45.9773,46.0393,35238.0
2021-04-20 13:10:00,51.95,51.95,51.85,51.87,17729.0,46.0393,46.0393,45.9507,45.9684,17729.0
2021-04-20 13:20:00,51.87,51.87,51.79,51.8,33942.0,45.9684,45.9684,45.8975,45.9064,33942.0
2021-04-20 13:30:00,51.8,51.84,51.79,51.81,28004.0,45.9064,45.9418,45.8975,45.9152,28004.0
2021-04-20 13:40:00,51.81,51.89,51.81,51.87,27408.0,45.9152,45.9861,45.9152,45.9684,27408.0
2021-04-20 13:50:00,51.87,51.92,51.85,51.86,16357.0,45.9684,46.0127,45.9507,45.9595,16357.0
2021-04-20 14:00:00,51.85,51.86,51.77,51.78,23706.0,45.9507,45.9595,45.8798,45.8886,23706.0
2021-04-20 14:10:00,51.77,51.77,51.67,51.67,46210.0,45.8798,45.8798,45.7912,45.7912,46210.0
2021-04-20 14:20:00,51.68,51.69,51.6,51.63,28816.0,45.8,45.8089,45.7291,45.7557,28816.0
2021-04-20 14:30:00,51.64,51.66,51.6,51.65,25286.0,45.7646,45.7823,45.7291,45.7734,25286.0
2021-04-20 14:40:00,51.64,51.77,51.62,51.77,27717.0,45.7646,45.8798,45.7468,45.8798,27717.0
2021-04-20 14:50:00,51.77,51.79,51.66,51.66,26311.0,45.8798,45.8975,45.7823,45.7823,26311.0
2021-04-20 15:00:00,51.66,51.74,51.66,51.74,32220.0,45.7823,45.8532,45.7823,45.8532,32220.0
2021-04-20 15:10:00,51.75,51.85,51.74,51.81,37864.0,45.8621,45.9507,45.8532,45.9152,37864.0
2021-04-20 15:20:00,51.81,51.81,51.74,51.8,10480.0,45.9152,45.9152,45.8532,45.9064,10480.0
2021-04-20 15:30:00,51.8,51.8,51.72,51.75,32442.0,45.9064,45.9064,45.8355,45.8621,32442.0
2021-04-20 15:40:00,51.76,51.85,51.76,51.84,35752.0,45.8709,45.9507,45.8709,45.9418,35752.0
2021-04-20 15:50:00,51.85,51.87,51.76,51.79,82874.0,45.9507,45.9684,45.8709,45.8975,82874.0
2021-04-21 09:30:00,51.82,51.85,51.49,51.56,31986.0,45.9241,45.9507,45.6316,45.6937,31986.0
2021-04-21 09:40:00,51.55,51.89,51.52,51.86,49048.0,45.6848,45.9861,45.6582,45.9595,49048.0
2021-04-21 09:50:00,51.86,51.89,51.8,51.87,26696.0,45.9595,45.9861,45.9064,45.9684,26696.0
2021-04-21 10:00:00,51.87,51.89,51.75,51.75,15614.0,45.9684,45.9861,45.8621,45.8621,15614.0
2021-04-21 10:10:00,51.75,51.81,51.7,51.77,17184.0,45.8621,45.9152,45.8177,45.8798,17184.0
2021-04-21 10:20:00,51.76,51.86,51.71,51.86,16281.0,45.8709,45.9595,45.8266,45.9595,16281.0
2021-04-21 10:30:00,51.87,51.87,51.72,51.72,23653.0,45.9684,45.9684,45.8355,45.8355,23653.0
2021-04-21 10:40:00,51.73,51.74,51.62,51.63,21287.0,45.8443,45.8532,45.7468,45.7557,21287.0
2021-04-21 10:50:00,51.63,51.66,51.58,51.61,13099.0,45.7557,45.7823,45.7114,45.738,13099.0
2021-04-21 11:00:00,51.6,51.67,51.58,51.67,17700.0,45.7291,45.7912,45.7114,45.7912,17700.0
2021-04-21 11:10:00,51.68,51.81,51.68,51.81,10604.0,45.8,45.9152,45.8,45.9152,10604.0
2021-04-21 11:20:00,51.8,51.84,51.8,51.83,14593.0,45.9064,45.9418,45.9064,45.933,14593.0
2021-04-21 11:30:00,51.83,51.93,51.83,51.93,13515.0,45.933,46.0216,45.933,46.0216,13515.0
2021-04-21 11:40:00,51.93,51.94,51.9,51.91,13188.0,46.0216,46.0304,45.995,46.0039,13188.0
2021-04-21 11:50:00,51.93,51.98,51.91,51.98,15711.0,46.0216,46.0659,46.0039,46.0659,15711.0
2021-04-21 12:00:00,51.98,52.05,51.98,52.05,25084.0,46.0659,46.1279,46.0659,46.1279,25084.0
2021-04-21 12:10:00,52.06,52.06,51.95,51.96,12520.0,46.1368,46.1368,46.0393,46.0482,12520.0
2021-04-21 12:20:00,51.96,51.96,51.9,51.91,12834.0,46.0482,46.0482,45.995,46.0039,12834.0
2021-04-21 12:30:00,51.93,51.93,51.84,51.84,6545.0,46.0216,46.0216,45.9418,45.9418,6545.0
2021-04-21 12:40:00,51.84,51.88,51.84,51.87,11072.0,45.9418,45.9773,45.9418,45.9684,11072.0
2021-04-21 12:50:00,51.86,51.86,51.81,51.82,10787.0,45.9595,45.9595,45.9152,45.9241,10787.0
2021-04-21 13:00:00,51.83,51.89,51.83,51.89,10425.0,45.933,45.9861,45.933,45.9861,10425.0
2021-04-21 13:10:00,51.9,51.92,51.88,51.91,6118.0,45.995,46.0127,45.9773,46.0039,6118.0
2021-04-21 13:20:00,51.92,51.93,51.89,51.91,9961.0,46.0127,46.0216,45.9861,46.0039,9961.0
2021-04-21 13:30:00,51.91,51.93,51.86,51.86,7488.0,46.0039,46.0216,45.9595,45.9595,7488.0
2021-04-21 13:40:00,51.84,51.89,51.81,51.84,24576.0,45.9418,45.9861,45.9152,45.9418,24576.0
2021-04-21 13:50:00,51.83,51.83,51.79,51.8,15171.0,45.933,45.933,45.8975,45.9064,15171.0
2021-04-21 14:00:00,51.81,51.83,51.78,51.79,11780.0,45.9152,45.933,45.8886,45.8975,11780.0
2021-04-21 14:10:00,51.8,51.83,51.79,51.81,6439.0,45.9064,45.933,45.8975,45.9152,6439.0
2021-04-21 14:20:00,51.8,51.8,51.75,51.76,5581.0,45.9064,45.9064,45.8621,45.8709,5581.0
2021-04-21 14:30:00,51.76,51.77,51.74,51.77,9651.0,45.8709,45.8798,45.8532,45.8798,9651.0
2021-04-21 14:40:00,51.76,51.76,51.7,51.7,10328.0,45.8709,45.8709,45.8177,45.8177,10328.0
2021-04-21 14:50:00,51.7,51.72,51.69,51.72,15307.0,45.8177,45.8355,45.8089,45.8355,15307.0
2021-04-21 15:00:00,51.72,51.73,51.7,51.72,7288.0,45.8355,45.8443,45.8177,45.8355,7288.0
2021-04-21 15:10:00,51.72,51.78,51.72,51.77,7137.0,45.8355,45.8886,45.8355,45.8798,7137.0
2021-04-21 15:20:00,51.78,51.8,51.77,51.8,10487.0,45.8886,45.9064,45.8798,45.9064,10487.0
2021-04-21 15:30:00,51.8,51.94,51.8,51.89,28573.0,45.9064,46.0304,45.9064,45.9861,28573.0
2021-04-21 15:40:00,51.9,51.97,51.9,51.95,29710.0,45.995,46.057,45.995,46.0393,29710.0
2021-04-21 15:50:00,51.95,52.02,51.9,51.91,83892.0,46.0393,46.1013,45.995,46.0039,83892.0
2021-04-22 09:30:00,51.81,52.02,51.73,51.99,56270.0,45.9152,46.1013,45.8443,46.0748,56270.0
2021-04-22 09:40:00,52.0,52.02,51.89,51.91,29626.0,46.0836,46.1013,45.9861,46.0039,29626.0
2021-04-22 09:50:00,51.91,51.93,51.87,51.92,21275.0,46.0039,46.0216,45.9684,46.0127,21275.0
2021-04-22 10:00:00,51.91,51.91,51.81,51.86,19948.0,46.0039,46.0039,45.9152,45.9595,19948.0
2021-04-22 10:10:00,51.85,51.87,51.79,51.85,33691.0,45.9507,45.9684,45.8975,45.9507,33691.0
2021-04-22 10:20:00,51.84,51.9,51.84,51.86,23111.0,45.9418,45.995,45.9418,45.9595,23111.0
2021-04-22 10:30:00,51.87,51.96,51.86,51.96,13119.0,45.9684,46.0482,45.9595,46.0482,13119.0
2021-04-22 10:40:00,51.96,52.06,51.96,52.04,26285.0,46.0482,46.1368,46.0482,46.1191,26285.0
2021-04-22 10:50:00,52.03,52.08,52.02,52.02,16235.0,46.1102,46.1545,46.1013,46.1013,16235.0
2021-04-22 11:00:00,52.02,52.02,51.92,51.95,17240.0,46.1013,46.1013,46.0127,46.0393,17240.0
2021-04-22 11:10:00,51.95,51.98,51.95,51.98,10064.0,46.0393,46.0659,46.0393,46.0659,10064.0
2021-04-22 11:20:00,51.98,51.98,51.86,51.86,10469.0,46.0659,46.0659,45.9595,45.9595,10469.0
2021-04-22 11:30:00,51.85,51.97,51.83,51.86,26383.0,45.9507,46.057,45.933,45.9595,26383.0
2021-04-22 11:40:00,51.87,51.91,51.87,51.89,14748.0,45.9684,46.0039,45.9684,45.9861,14748.0
2021-04-22 11:50:00,51.9,51.95,51.88,51.9,10562.0,45.995,46.0393,45.9773,45.995,10562.0
2021-04-22 12:00:00,51.9,51.91,51.89,51.91,8823.0,45.995,46.0039,45.9861,46.0039,8823.0
2021-04-22 12:10:00,51.91,51.96,51.9,51.96,8302.0,46.0039,46.0482,45.995,46.0482,8302.0
2021-04-22 12:20:00,51.97,51.99,51.97,51.97,9920.0,46.057,46.0748,46.057,46.057,9920.0
2021-04-22 12:30:00,51.97,52.03,51.97,52.02,9182.0,46.057,46.1102,46.057,46.1013,9182.0
2021-04-22 12:40:00,52.02,52.02,52.0,52.0,3779.0,46.1013,46.1013,46.0836,46.0836,3779.0
2021-04-22 12:50:00,52.0,52.02,51.97,52.02,19007.0,46.0836,46.1013,46.057,46.1013,19007.0
2021-04-22 13:00:00,52.02,52.03,51.81,51.85,63447.0,46.1013,46.1102,45.9152,45.9507,63447.0
2021-04-22 13:10:00,51.83,51.84,51.64,51.64,38204.0,45.933,45.9418,45.7646,45.7646,38204.0
2021-04-22 13:20:00,51.62,51.79,51.61,51.76,24527.0,45.7468,45.8975,45.738,45.8709,24527.0
2021-04-22 13:30:00,51.75,51.76,51.66,51.68,24565.0,45.8621,45.8709,45.7823,45.8,24565.0
2021-04-22 13:40:00,51.67,51.67,51.54,51.54,26160.0,45.7912,45.7912,45.676,45.676,26160.0
2021-04-22 13:50:00,51.57,51.59,51.49,51.54,35244.0,45.7025,45.7203,45.6316,45.676,35244.0
2021-04-22 14:00:00,51.53,51.6,51.49,51.58,37793.0,45.6671,45.7291,45.6316,45.7114,37793.0
2021-04-22 14:10:00,51.58,51.59,51.5,51.52,25790.0,45.7114,45.7203,45.6405,45.6582,25790.0
2021-04-22 14:20:00,51.52,51.56,51.47,51.56,21439.0,45.6582,45.6937,45.6139,45.6937,21439.0
2021-04-22 14:30:00,51.55,51.56,51.52,51.55,22016.0,45.6848,45.6937,45.6582,45.6848,22016.0
2021-04-22 14:40:00,51.54,51.6,51.53,51.6,25849.0,45.676,45.7291,45.6671,45.7291,25849.0
2021-04-22 14:50:00,51.59,51.61,51.55,51.56,28006.0,45.7203,45.738,45.6848,45.6937,28006.0
2021-04-22 15:00:00,51.56,51.59,51.52,51.52,24415.0,45.6937,45.7203,45.6582,45.6582,24415.0
2021-04-22 15:10:00,51.52,51.52,51.48,51.51,18259.0,45.6582,45.6582,45.6228,45.6494,18259.0
2021-04-22 15:20:00,51.51,51.51,51.43,51.45,31746.0,45.6494,45.6494,45.5785,45.5962,31746.0
2021-04-22 15:30:00,51.45,51.46,51.4,51.45,49786.0,45.5962,45.6051,45.5519,45.5962,49786.0
2021-04-22 15:40:00,51.45,51.57,51.45,51.52,56869.0,45.5962,45.7025,45.5962,45.6582,56869.0
2021-04-22 15:50:00,51.51,51.54,51.38,51.5,106938.0,45.6494,45.676,45.5342,45.6405,106938.0
2021-04-23 09:30:00,51.48,51.48,51.26,51.26,27670.0,45.6228,45.6228,45.4278,45.4278,27670.0
2021-04-23 09:40:00,51.28,51.33,51.18,51.32,27682.0,45.4455,45.4898,45.3569,45.481,27682.0
2021-04-23 09:50:00,51.33,51.49,51.33,51.48,17683.0,45.4898,45.6316,45.4898,45.6228,17683.0
2021-04-23 10:00:00,51.48,51.55,51.46,51.53,16373.0,45.6228,45.6848,45.6051,45.6671,16373.0
2021-04-23 10:10:00,51.51,51.58,51.51,51.57,11553.0,45.6494,45.7114,45.6494,45.7025,11553.0
2021-04-23 10:20:00,51.57,51.61,51.55,51.59,20447.0,45.7025,45.738,45.6848,45.7203,20447.0
2021-04-23 10:30:00,51.59,51.72,51.59,51.67,15521.0,45.7203,45.8355,45.7203,45.7912,15521.0
2021-04-23 10:40:00,51.69,51.73,51.65,51.71,13781.0,45.8089,45.8443,45.7734,45.8266,13781.0
2021-04-23 10:50:00,51.68,51.79,51.68,51.77,39299.0,45.8,45.8975,45.8,45.8798,39299.0
2021-04-23 11:00:00,51.77,51.77,51.7,51.74,13491.0,45.8798,45.8798,45.8177,45.8532,13491.0
2021-04-23 11:10:00,51.75,51.82,51.75,51.8,12889.0,45.8621,45.9241,45.8621,45.9064,12889.0
2021-04-23 11:20:00,51.8,51.88,51.8,51.84,10054.0,45.9064,45.9773,45.9064,45.9418,10054.0
2021-04-23 11:30:00,51.85,51.85,51.81,51.83,10920.0,45.9507,45.9507,45.9152,45.933,10920.0
2021-04-23 11:40:00,51.85,51.86,51.81,51.86,13342.0,45.9507,45.9595,45.9152,45.9595,13342.0
2021-04-23 11:50:00,51.87,51.9,51.84,51.85,29544.0,45.9684,45.995,45.9418,45.9507,29544.0
2021-04-23 12:00:00,51.85,51.85,51.83,51.83,12416.0,45.9507,45.9507,45.933,45.933,12416.0
2021-04-23 12:10:00,51.82,51.85,51.82,51.84,9345.0,45.9241,45.9507,45.9241,45.9418,9345.0
2021-04-23 12:20:00,51.85,51.85,51.79,51.8,11966.0,45.9507,45.9507,45.8975,45.9064,11966.0
2021-04-23 12:30:00,51.79,51.86,51.79,51.85,10066.0,45.8975,45.9595,45.8975,45.9507,10066.0
2021-04-23 12:40:00,51.85,51.9,51.84,51.9,8234.0,45.9507,45.995,45.9418,45.995,8234.0
2021-04-23 12:50:00,51.91,51.92,51.85,51.85,14357.0,46.0039,46.0127,45.9507,45.9507,14357.0
2021-04-23 13:00:00,51.85,51.85,51.8,51.82,11810.0,45.9507,45.9507,45.9064,45.9241,11810.0
2021-04-23 13:10:00,51.81,51.81,51.77,51.79,12864.0,45.9152,45.9152,45.8798,45.8975,12864.0
2021-04-23 13:20:00,51.79,51.84,51.78,51.83,5649.0,45.8975,45.9418,45.8886,45.933,5649.0
2021-04-23 13:30:00,51.85,51.88,51.85,51.85,9293.0,45.9507,45.9773,45.9507,45.9507,9293.0
2021-04-23 13:40:00,51.86,51.88,51.82,51.83,9289.0,45.9595,45.9773,45.9241,45.933,9289.0
2021-04-23 13:50:00,51.83,51.85,51.81,51.85,8552.0,45.933,45.9507,45.9152,45.9507,8552.0
2021-04-23 14:00:00,51.86,51.88,51.83,51.87,15981.0,45.9595,45.9773,45.933,45.9684,15981.0
2021-04-23 14:10:00,51.88,51.92,51.87,51.92,19128.0,45.9773,46.0127,45.9684,46.0127,19128.0
2021-04-23 14:20:00,51.92,51.95,51.92,51.95,13940.0,46.0127,46.0393,46.0127,46.0393,13940.0
2021-04-23 14:30:00,51.95,52.03,51.95,52.02,38102.0,46.0393,46.1102,46.0393,46.1013,38102.0
2021-04-23 14:40:00,52.01,52.05,51.98,51.99,22801.0,46.0925,46.1279,46.0659,46.0748,22801.0
2021-04-23 14:50:00,51.99,52.02,51.99,51.99,8739.0,46.0748,46.1013,46.0748,46.0748,8739.0
2021-04-23 15:00:00,51.98,51.99,51.95,51.96,19440.0,46.0659,46.0748,46.0393,46.0482,19440.0
2021-04-23 15:10:00,51.96,51.99,51.95,51.99,14762.0,46.0482,46.0748,46.0393,46.0748,14762.0
2021-04-23 15:20:00,51.99,52.09,51.98,52.06,22334.0,46.0748,46.1634,46.0659,46.1368,22334.0
2021-04-23 15:30:00,52.06,52.13,52.06,52.09,32447.0,46.1368,46.1988,46.1368,46.1634,32447.0
2021-04-23 15:40:00,52.09,52.1,51.98,51.99,45146.0,46.1634,46.1722,46.0659,46.0748,45146.0
2021-04-23 15:50:00,51.99,52.05,51.87,51.88,95898.0,46.0748,46.1279,45.9684,45.9773,95898.0
2021-04-26 09:30:00,51.7,51.73,51.52,51.63,62797.0,45.8177,45.8443,45.6582,45.7557,62797.0
2021-04-26 09:40:00,51.63,51.71,51.54,51.66,14012.0,45.7557,45.8266,45.676,45.7823,14012.0
2021-04-26 09:50:00,51.66,51.72,51.6,51.64,24332.0,45.7823,45.8355,45.7291,45.7646,24332.0
2021-04-26 10:00:00,51.65,51.73,51.65,51.69,17109.0,45.7734,45.8443,45.7734,45.8089,17109.0
2021-04-26 10:10:00,51.69,51.75,51.65,51.65,22695.0,45.8089,45.8621,45.7734,45.7734,22695.0
2021-04-26 10:20:00,51.65,51.75,51.64,51.72,22332.0,45.7734,45.8621,45.7646,45.8355,22332.0
2021-04-26 10:30:00,51.74,51.74,51.67,51.68,10810.0,45.8532,45.8532,45.7912,45.8,10810.0
2021-04-26 10:40:00,51.68,51.71,51.63,51.71,9385.0,45.8,45.8266,45.7557,45.8266,9385.0
2021-04-26 10:50:00,51.71,51.72,51.62,51.62,17470.0,45.8266,45.8355,45.7468,45.7468,17470.0
2021-04-26 11:00:00,51.63,51.71,51.63,51.71,9759.0,45.7557,45.8266,45.7557,45.8266,9759.0
2021-04-26 11:10:00,51.71,51.73,51.68,51.72,7600.0,45.8266,45.8443,45.8,45.8355,7600.0
2021-04-26 11:20:00,51.72,51.76,51.66,51.66,13888.0,45.8355,45.8709,45.7823,45.7823,13888.0
2021-04-26 11:30:00,51.67,51.71,51.67,51.68,9433.0,45.7912,45.8266,45.7912,45.8,9433.0
2021-04-26 11:40:00,51.68,51.7,51.64,51.7,15131.0,45.8,45.8177,45.7646,45.8177,15131.0
2021-04-26 11:50:00,51.69,51.69,51.63,51.63,10548.0,45.8089,45.8089,45.7557,45.7557,10548.0
2021-04-26 12:00:00,51.63,51.63,51.59,51.6,8925.0,45.7557,45.7557,45.7203,45.7291,8925.0
2021-04-26 12:10:00,51.6,51.6,51.59,51.59,13154.0,45.7291,45.7291,45.7203,45.7203,13154.0
2021-04-26 12:20:00,51.59,51.59,51.57,51.58,10486.0,45.7203,45.7203,45.7025,45.7114,10486.0
2021-04-26 12:30:00,51.59,51.63,51.59,51.63,5703.0,45.7203,45.7557,45.7203,45.7557,5703.0
2021-04-26 12:40:00,51.65,51.66,51.65,51.65,5834.0,45.7734,45.7823,45.7734,45.7734,5834.0
2021-04-26 12:50:00,51.65,51.67,51.63,51.63,7520.0,45.7734,45.7912,45.7557,45.7557,7520.0
2021-04-26 13:00:00,51.63,51.65,51.59,51.59,8206.0,45.7557,45.7734,45.7203,45.7203,8206.0
2021-04-26 13:10:00,51.59,51.61,51.59,51.6,6324.0,45.7203,45.738,45.7203,45.7291,6324.0
2021-04-26 13:20:00,51.59,51.66,51.59,51.64,4223.0,45.7203,45.7823,45.7203,45.7646,4223.0
2021-04-26 13:30:00,51.62,51.63,51.59,51.59,11288.0,45.7468,45.7557,45.7203,45.7203,11288.0
2021-04-26 13:40:00,51.59,51.61,51.57,51.57,5803.0,45.7203,45.738,45.7025,45.7025,5803.0
2021-04-26 13:50:00,51.56,51.59,51.55,51.58,6587.0,45.6937,45.7203,45.6848,45.7114,6587.0
2021-04-26 14:00:00,51.58,51.58,51.52,51.55,12777.0,45.7114,45.7114,45.6582,45.6848,12777.0
2021-04-26 14:10:00,51.55,51.6,51.55,51.6,3201.0,45.6848,45.7291,45.6848,45.7291,3201.0
2021-04-26 14:20:00,51.62,51.66,51.6,51.66,10965.0,45.7468,45.7823,45.7291,45.7823,10965.0
2021-04-26 14:30:00,51.66,51.67,51.65,51.66,8971.0,45.7823,45.7912,45.7734,45.7823,8971.0
2021-04-26 14:40:00,51.66,51.66,51.62,51.65,7978.0,45.7823,45.7823,45.7468,45.7734,7978.0
2021-04-26 14:50:00,51.65,51.66,51.62,51.63,16298.0,45.7734,45.7823,45.7468,45.7557,16298.0
2021-04-26 15:00:00,51.63,51.64,51.63,51.64,16599.0,45.7557,45.7646,45.7557,45.7646,16599.0
2021-04-26 15:10:00,51.65,51.65,51.63,51.63,6899.0,45.7734,45.7734,45.7557,45.7557,6899.0
2021-04-26 15:20:00,51.63,51.63,51.52,51.52,25531.0,45.7557,45.7557,45.6582,45.6582,25531.0
2021-04-26 15:30:00,51.52,51.64,51.51,51.62,31341.0,45.6582,45.7646,45.6494,45.7468,31341.0
2021-04-26 15:40:00,51.62,51.65,51.52,51.54,40097.0,45.7468,45.7734,45.6582,45.676,40097.0
2021-04-26 15:50:00,51.53,51.64,51.5,51.64,67136.0,45.6671,45.7646,45.6405,45.7646,67136.0
2021-04-27 09:30:00,51.59,51.64,51.47,51.49,41734.0,45.7203,45.7646,45.6139,45.6316,41734.0
2021-04-27 09:40:00,51.48,51.54,51.4,51.49,28734.0,45.6228,45.676,45.5519,45.6316,28734.0
2021-04-27 09:50:00,51.5,51.51,51.35,51.36,21573.0,45.6405,45.6494,45.5076,45.5164,21573.0
2021-04-27 10:00:00,51.37,51.57,51.35,51.51,25387.0,45.5253,45.7025,45.5076,45.6494,25387.0
2021-04-27 10:10:00,51.5,51.55,51.45,51.47,18849.0,45.6405,45.6848,45.5962,45.6139,18849.0
2021-04-27 10:20:00,51.49,51.51,51.44,51.51,17839.0,45.6316,45.6494,45.5873,45.6494,17839.0
2021-04-27 10:30:00,51.51,51.58,51.47,51.49,24656.0,45.6494,45.7114,45.6139,45.6316,24656.0
2021-04-27 10:40:00,51.49,51.59,51.49,51.57,20808.0,45.6316,45.7203,45.6316,45.7025,20808.0
2021-04-27 10:50:00,51.56,51.58,51.53,51.58,16055.0,45.6937,45.7114,45.6671,45.7114,16055.0
2021-04-27 11:00:00,51.59,51.61,51.55,51.56,17572.0,45.7203,45.738,45.6848,45.6937,17572.0
2021-04-27 11:10:00,51.54,51.57,51.54,51.55,13845.0,45.676,45.7025,45.676,45.6848,13845.0
2021-04-27 11:20:00,51.56,51.56,51.51,51.54,13466.0,45.6937,45.6937,45.6494,45.676,13466.0
2021-04-27 11:30:00,51.55,51.59,51.55,51.58,7238.0,45.6848,45.7203,45.6848,45.7114,7238.0
2021-04-27 11:40:00,51.55,51.56,51.54,51.55,9463.0,45.6848,45.6937,45.676,45.6848,9463.0
2021-04-27 11:50:00,51.55,51.61,51.55,51.57,6900.0,45.6848,45.738,45.6848,45.7025,6900.0
2021-04-27 12:00:00,51.59,51.59,51.57,51.59,6280.0,45.7203,45.7203,45.7025,45.7203,6280.0
2021-04-27 12:10:00,51.6,51.6,51.52,51.57,16530.0,45.7291,45.7291,45.6582,45.7025,16530.0
2021-04-27 12:20:00,51.58,51.58,51.54,51.56,11718.0,45.7114,45.7114,45.676,45.6937,11718.0
2021-04-27 12:30:00,51.56,51.58,51.56,51.57,5951.0,45.6937,45.7114,45.6937,45.7025,5951.0
2021-04-27 12:40:00,51.58,51.63,51.58,51.63,8953.0,45.7114,45.7557,45.7114,45.7557,8953.0
2021-04-27 12:50:00,51.63,51.63,51.57,51.61,14636.0,45.7557,45.7557,45.7025,45.738,14636.0
2021-04-27 13:00:00,51.62,51.66,51.61,51.63,9916.0,45.7468,45.7823,45.738,45.7557,9916.0
2021-04-27 13:10:00,51.63,51.63,51.52,51.53,7272.0,45.7557,45.7557,45.6582,45.6671,7272.0
2021-04-27 13:20:00,51.53,51.53,51.47,51.47,8029.0,45.6671,45.6671,45.6139,45.6139,8029.0
2021-04-27 13:30:00,51.47,51.47,51.4,51.41,15711.0,45.6139,45.6139,45.5519,45.5607,15711.0
2021-04-27 13:40:00,51.41,51.44,51.41,51.44,6764.0,45.5607,45.5873,45.5607,45.5873,6764.0
2021-04-27 13:50:00,51.44,51.45,51.44,51.44,5990.0,45.5873,45.5962,45.5873,45.5873,5990.0
2021-04-27 14:00:00,51.44,51.45,51.4,51.44,20474.0,45.5873,45.5962,45.5519,45.5873,20474.0
2021-04-27 14:10:00,51.45,51.48,51.42,51.47,11392.0,45.5962,45.6228,45.5696,45.6139,11392.0
2021-04-27 14:20:00,51.48,51.48,51.42,51.46,15679.0,45.6228,45.6228,45.5696,45.6051,15679.0
2021-04-27 14:30:00,51.47,51.47,51.41,51.41,17241.0,45.6139,45.6139,45.5607,45.5607,17241.0
2021-04-27 14:40:00,51.41,51.45,51.4,51.42,11025.0,45.5607,45.5962,45.5519,45.5696,11025.0
2021-04-27 14:50:00,51.41,51.41,51.38,51.39,8831.0,45.5607,45.5607,45.5342,45.543,8831.0
2021-04-27 15:00:00,51.39,51.41,51.38,51.38,14511.0,45.543,45.5607,45.5342,45.5342,14511.0
2021-04-27 15:10:00,51.38,51.42,51.37,51.41,10614.0,45.5342,45.5696,45.5253,45.5607,10614.0
2021-04-27 15:20:00,51.41,51.45,51.4,51.4,11603.0,45.5607,45.5962,45.5519,45.5519,11603.0
2021-04-27 15:30:00,51.4,51.41,51.36,51.41,12559.0,45.5519,45.5607,45.5164,45.5607,12559.0
2021-04-27 15:40:00,51.41,51.45,51.41,51.45,24383.0,45.5607,45.5962,45.5607,45.5962,24383.0
2021-04-27 15:50:00,51.45,51.5,51.37,51.37,57937.0,45.5962,45.6405,45.5253,45.5253,57937.0
2021-04-28 09:30:00,51.59,51.74,51.55,51.59,47566.0,45.7203,45.8532,45.6848,45.7203,47566.0
2021-04-28 09:40:00,51.59,51.62,51.48,51.61,30456.0,45.7203,45.7468,45.6228,45.738,30456.0
2021-04-28 09:50:00,51.61,51.61,51.45,51.45,26970.0,45.738,45.738,45.5962,45.5962,26970.0
2021-04-28 10:00:00,51.46,51.47,51.37,51.39,21301.0,45.6051,45.6139,45.5253,45.543,21301.0
2021-04-28 10:10:00,51.39,51.4,51.33,51.33,19745.0,45.543,45.5519,45.4898,45.4898,19745.0
2021-04-28 10:20:00,51.32,51.4,51.3,51.4,10193.0,45.481,45.5519,45.4633,45.5519,10193.0
2021-04-28 10:30:00,51.44,51.47,51.38,51.44,8513.0,45.5873,45.6139,45.5342,45.5873,8513.0
2021-04-28 10:40:00,51.46,51.47,51.37,51.39,6928.0,45.6051,45.6139,45.5253,45.543,6928.0
2021-04-28 10:50:00,51.4,51.48,51.39,51.46,8115.0,45.5519,45.6228,45.543,45.6051,8115.0
2021-04-28 11:00:00,51.46,51.47,51.41,51.47,11795.0,45.6051,45.6139,45.5607,45.6139,11795.0
2021-04-28 11:10:00,51.47,51.51,51.41,51.46,13416.0,45.6139,45.6494,45.5607,45.6051,13416.0
2021-04-28 11:20:00,51.45,51.48,51.45,51.48,11579.0,45.5962,45.6228,45.5962,45.6228,11579.0
2021-04-28 11:30:00,51.48,51.48,51.43,51.46,8959.0,45.6228,45.6228,45.5785,45.6051,8959.0
2021-04-28 11:40:00,51.45,51.45,51.32,51.32,12200.0,45.5962,45.5962,45.481,45.481,12200.0
2021-04-28 11:50:00,51.33,51.34,51.25,51.28,23807.0,45.4898,45.4987,45.4189,45.4455,23807.0
2021-04-28 12:00:00,51.27,51.3,51.24,51.27,12113.0,45.4367,45.4633,45.4101,45.4367,12113.0
2021-04-28 12:10:00,51.27,51.3,51.25,51.26,8403.0,45.4367,45.4633,45.4189,45.4278,8403.0
2021-04-28 12:20:00,51.25,51.25,51.22,51.22,32319.0,45.4189,45.4189,45.3924,45.3924,32319.0
2021-04-28 12:30:00,51.22,51.26,51.22,51.22,32078.0,45.3924,45.4278,45.3924,45.3924,32078.0
2021-04-28 12:40:00,51.22,51.28,51.22,51.28,41442.0,45.3924,45.4455,45.3924,45.4455,41442.0
2021-04-28 12:50:00,51.28,51.29,51.22,51.26,26768.0,45.4455,45.4544,45.3924,45.4278,26768.0
2021-04-28 13:00:00,51.26,51.26,51.2,51.23,46176.0,45.4278,45.4278,45.3746,45.4012,46176.0
2021-04-28 13:10:00,51.23,51.24,51.17,51.18,11469.0,45.4012,45.4101,45.348,45.3569,11469.0
2021-04-28 13:20:00,51.17,51.18,51.13,51.15,12200.0,45.348,45.3569,45.3126,45.3303,12200.0
2021-04-28 13:30:00,51.14,51.15,51.13,51.13,9148.0,45.3215,45.3303,45.3126,45.3126,9148.0
2021-04-28 13:40:00,51.14,51.15,51.03,51.05,18098.0,45.3215,45.3303,45.224,45.2417,18098.0
2021-04-28 13:50:00,51.04,51.05,51.02,51.03,16314.0,45.2328,45.2417,45.2151,45.224,16314.0
2021-04-28 14:00:00,51.03,51.07,50.96,50.97,26146.0,45.224,45.2594,45.1619,45.1708,26146.0
2021-04-28 14:10:00,50.96,50.99,50.94,50.96,13798.0,45.1619,45.1885,45.1442,45.1619,13798.0
2021-04-28 14:20:00,50.96,51.0,50.94,50.94,13235.0,45.1619,45.1974,45.1442,45.1442,13235.0
2021-04-28 14:30:00,50.93,51.14,50.93,51.13,23766.0,45.1354,45.3215,45.1354,45.3126,23766.0
2021-04-28 14:40:00,51.14,51.17,51.06,51.06,29691.0,45.3215,45.348,45.2506,45.2506,29691.0
2021-04-28 14:50:00,51.07,51.11,51.06,51.08,23353.0,45.2594,45.2949,45.2506,45.2683,23353.0
2021-04-28 15:00:00,51.07,51.12,51.07,51.11,22110.0,45.2594,45.3037,45.2594,45.2949,22110.0
2021-04-28 15:10:00,51.11,51.11,50.96,50.99,35706.0,45.2949,45.2949,45.1619,45.1885,35706.0
2021-04-28 15:20:00,50.99,51.03,50.98,51.02,23897.0,45.1885,45.224,45.1797,45.2151,23897.0
2021-04-28 15:30:00,51.02,51.1,50.99,51.1,27044.0,45.2151,45.286,45.1885,45.286,27044.0
2021-04-28 15:40:00,51.11,51.13,51.06,51.09,49769.0,45.2949,45.3126,45.2506,45.2771,49769.0
2021-04-28 15:50:00,51.1,51.13,51.02,51.12,95217.0,45.286,45.3126,45.2151,45.3037,95217.0
2021-04-29 09:30:00,51.36,51.6,51.35,51.4,47753.0,45.5164,45.7291,45.5076,45.5519,47753.0
2021-04-29 09:40:00,51.39,51.43,51.34,51.39,16090.0,45.543,45.5785,45.4987,45.543,16090.0
2021-04-29 09:50:00,51.38,51.38,51.26,51.27,19463.0,45.5342,45.5342,45.4278,45.4367,19463.0
2021-04-29 10:00:00,51.26,51.26,51.18,51.18,32699.0,45.4278,45.4278,45.3569,45.3569,32699.0
2021-04-29 10:10:00,51.19,51.21,51.16,51.18,19070.0,45.3658,45.3835,45.3392,45.3569,19070.0
2021-04-29 10:20:00,51.17,51.26,51.13,51.25,27404.0,45.348,45.4278,45.3126,45.4189,27404.0
2021-04-29 10:30:00,51.25,51.39,51.24,51.37,30853.0,45.4189,45.543,45.4101,45.5253,30853.0
2021-04-29 10:40:00,51.37,51.38,51.15,51.15,24418.0,45.5253,45.5342,45.3303,45.3303,24418.0
2021-04-29 10:50:00,51.15,51.21,51.13,51.2,28515.0,45.3303,45.3835,45.3126,45.3746,28515.0
2021-04-29 11:00:00,51.2,51.22,51.18,51.22,7211.0,45.3746,45.3924,45.3569,45.3924,7211.0
2021-04-29 11:10:00,51.22,51.23,51.18,51.18,4968.0,45.3924,45.4012,45.3569,45.3569,4968.0
2021-04-29 11:20:00,51.17,51.2,51.12,51.16,17464.0,45.348,45.3746,45.3037,45.3392,17464.0
2021-04-29 11:30:00,51.16,51.16,51.11,51.12,24968.0,45.3392,45.3392,45.2949,45.3037,24968.0
2021-04-29 11:40:00,51.12,51.16,51.07,51.12,12390.0,45.3037,45.3392,45.2594,45.3037,12390.0
2021-04-29 11:50:00,51.09,51.15,51.03,51.07,24047.0,45.2771,45.3303,45.224,45.2594,24047.0
2021-04-29 12:00:00,51.07,51.09,50.99,51.01,18561.0,45.2594,45.2771,45.1885,45.2063,18561.0
2021-04-29 12:10:00,51.01,51.06,50.98,51.06,20243.0,45.2063,45.2506,45.1797,45.2506,20243.0
2021-04-29 12:20:00,51.08,51.09,50.98,51.06,24342.0,45.2683,45.2771,45.1797,45.2506,24342.0
2021-04-29 12:30:00,51.07,51.11,51.05,51.11,11285.0,45.2594,45.2949,45.2417,45.2949,11285.0
2021-04-29 12:40:00,51.14,51.16,51.09,51.09,10413.0,45.3215,45.3392,45.2771,45.2771,10413.0
2021-04-29 12:50:00,51.09,51.12,51.09,51.09,11513.0,45.2771,45.3037,45.2771,45.2771,11513.0
2021-04-29 13:00:00,51.08,51.15,51.06,51.13,22959.0,45.2683,45.3303,45.2506,45.3126,22959.0
2021-04-29 13:10:00,51.15,51.18,51.14,51.17,15836.0,45.3303,45.3569,45.3215,45.348,15836.0
2021-04-29 13:20:00,51.17,51.24,51.17,51.23,13713.0,45.348,45.4101,45.348,45.4012,13713.0
2021-04-29 13:30:00,51.24,51.27,51.21,51.21,9142.0,45.4101,45.4367,45.3835,45.3835,9142.0
2021-04-29 13:40:00,51.2,51.28,51.16,51.27,12944.0,45.3746,45.4455,45.3392,45.4367,12944.0
2021-04-29 13:50:00,51.26,51.27,51.23,51.26,9224.0,45.4278,45.4367,45.4012,45.4278,9224.0
2021-04-29 14:00:00,51.26,51.31,51.26,51.3,14556.0,45.4278,45.4721,45.4278,45.4633,14556.0
2021-04-29 14:10:00,51.31,51.34,51.3,51.31,9978.0,45.4721,45.4987,45.4633,45.4721,9978.0
2021-04-29 14:20:00,51.32,51.33,51.31,51.33,12311.0,45.481,45.4898,45.4721,45.4898,12311.0
2021-04-29 14:30:00,51.34,51.38,51.33,51.35,10153.0,45.4987,45.5342,45.4898,45.5076,10153.0
2021-04-29 14:40:00,51.35,51.43,51.35,51.41,16957.0,45.5076,45.5785,45.5076,45.5607,16957.0
2021-04-29 14:50:00,51.4,51.41,51.38,51.39,8948.0,45.5519,45.5607,45.5342,45.543,8948.0
2021-04-29 15:00:00,51.39,51.47,51.39,51.46,7405.0,45.543,45.6139,45.543,45.6051,7405.0
2021-04-29 15:10:00,51.46,51.49,51.46,51.46,11099.0,45.6051,45.6316,45.6051,45.6051,11099.0
2021-04-29 15:20:00,51.48,51.48,51.41,51.42,21774.0,45.6228,45.6228,45.5607,45.5696,21774.0
2021-04-29 15:30:00,51.41,51.42,51.38,51.41,16949.0,45.5607,45.5696,45.5342,45.5607,16949.0
2021-04-29 15:40:00,51.43,51.49,51.43,51.48,35052.0,45.5785,45.6316,45.5785,45.6228,35052.0
2021-04-29 15:50:00,51.47,51.48,51.41,51.44,73923.0,45.6139,45.6228,45.5607,45.5873,73923.0
2021-04-30 09:30:00,51.2,51.2,50.96,51.0,35681.0,45.3746,45.3746,45.1619,45.1974,35681.0
2021-04-30 09:40:00,50.98,50.98,50.81,50.85,13714.0,45.1797,45.1797,45.029,45.0645,13714.0
2021-04-30 09:50:00,50.84,50.88,50.76,50.8,16690.0,45.0556,45.091,44.9847,45.0201,16690.0
2021-04-30 10:00:00,50.8,50.82,50.76,50.76,14736.0,45.0201,45.0379,44.9847,44.9847,14736.0
2021-04-30 10:10:00,50.76,50.79,50.66,50.73,18627.0,44.9847,45.0113,44.8961,44.9581,18627.0
2021-04-30 10:20:00,50.74,50.85,50.72,50.85,13951.0,44.967,45.0645,44.9492,45.0645,13951.0
2021-04-30 10:30:00,50.85,50.88,50.69,50.7,17624.0,45.0645,45.091,44.9227,44.9315,17624.0
2021-04-30 10:40:00,50.69,50.73,50.6,50.73,61327.0,44.9227,44.9581,44.8429,44.9581,61327.0
2021-04-30 10:50:00,50.73,50.74,50.69,50.72,9091.0,44.9581,44.967,44.9227,44.9492,9091.0
2021-04-30 11:00:00,50.72,50.74,50.66,50.66,10366.0,44.9492,44.967,44.8961,44.8961,10366.0
2021-04-30 11:10:00,50.66,50.72,50.62,50.63,22359.0,44.8961,44.9492,44.8606,44.8695,22359.0
2021-04-30 11:20:00,50.63,50.67,50.59,50.59,15065.0,44.8695,44.9049,44.834,44.834,15065.0
2021-04-30 11:30:00,50.59,50.61,50.56,50.61,28427.0,44.834,44.8518,44.8075,44.8518,28427.0
2021-04-30 11:40:00,50.6,50.67,50.6,50.67,15652.0,44.8429,44.9049,44.8429,44.9049,15652.0
2021-04-30 11:50:00,50.67,50.72,50.65,50.68,14964.0,44.9049,44.9492,44.8872,44.9138,14964.0
2021-04-30 12:00:00,50.69,50.73,50.68,50.72,13090.0,44.9227,44.9581,44.9138,44.9492,13090.0
2021-04-30 12:10:00,50.72,50.73,50.64,50.65,15783.0,44.9492,44.9581,44.8783,44.8872,15783.0
2021-04-30 12:20:00,50.65,50.69,50.63,50.66,16867.0,44.8872,44.9227,44.8695,44.8961,16867.0
2021-04-30 12:30:00,50.66,50.66,50.57,50.59,15198.0,44.8961,44.8961,44.8163,44.834,15198.0
2021-04-30 12:40:00,50.59,50.62,50.58,50.6,5696.0,44.834,44.8606,44.8252,44.8429,5696.0
2021-04-30 12:50:00,50.59,50.6,50.54,50.58,11640.0,44.834,44.8429,44.7897,44.8252,11640.0
2021-04-30 13:00:00,50.58,50.62,50.58,50.61,11799.0,44.8252,44.8606,44.8252,44.8518,11799.0
2021-04-30 13:10:00,50.61,50.61,50.55,50.58,10735.0,44.8518,44.8518,44.7986,44.8252,10735.0
2021-04-30 13:20:00,50.57,50.63,50.57,50.63,16345.0,44.8163,44.8695,44.8163,44.8695,16345.0
2021-04-30 13:30:00,50.63,50.63,50.59,50.61,13247.0,44.8695,44.8695,44.834,44.8518,13247.0
2021-04-30 13:40:00,50.61,50.61,50.49,50.51,44945.0,44.8518,44.8518,44.7454,44.7631,44945.0
2021-04-30 13:50:00,50.48,50.49,50.41,50.45,25693.0,44.7366,44.7454,44.6745,44.71,25693.0
2021-04-30 14:00:00,50.47,50.51,50.47,50.51,13800.0,44.7277,44.7631,44.7277,44.7631,13800.0
2021-04-30 14:10:00,50.51,50.56,50.51,50.54,7637.0,44.7631,44.8075,44.7631,44.7897,7637.0
2021-04-30 14:20:00,50.55,50.62,50.53,50.61,24392.0,44.7986,44.8606,44.7809,44.8518,24392.0
2021-04-30 14:30:00,50.62,50.63,50.58,50.59,14763.0,44.8606,44.8695,44.8252,44.834,14763.0
2021-04-30 14:40:00,50.59,50.63,50.59,50.63,17340.0,44.834,44.8695,44.834,44.8695,17340.0
2021-04-30 14:50:00,50.62,50.69,50.62,50.68,25870.0,44.8606,44.9227,44.8606,44.9138,25870.0
2021-04-30 15:00:00,50.7,50.74,50.68,50.69,17782.0,44.9315,44.967,44.9138,44.9227,17782.0
2021-04-30 15:10:00,50.69,50.71,50.67,50.7,20552.0,44.9227,44.9404,44.9049,44.9315,20552.0
2021-04-30 15:20:00,50.7,50.74,50.69,50.73,24314.0,44.9315,44.967,44.9227,44.9581,24314.0
2021-04-30 15:30:00,50.74,50.74,50.7,50.73,32221.0,44.967,44.967,44.9315,44.9581,32221.0
2021-04-30 15:40:00,50.71,50.77,50.63,50.77,43699.0,44.9404,44.9936,44.8695,44.9936,43699.0
2021-04-30 15:50:00,50.76,50.94,50.7,50.94,315289.0,44.9847,45.1442,44.9315,45.1442,315289.0
2021-05-03 09:30:00,51.19,51.37,51.14,51.23,39897.0,45.3658,45.5253,45.3215,45.4012,39897.0
2021-05-03 09:40:00,51.25,51.39,51.18,51.36,19420.0,45.4189,45.543,45.3569,45.5164,19420.0
2021-05-03 09:50:00,51.36,51.38,51.22,51.23,14193.0,45.5164,45.5342,45.3924,45.4012,14193.0
2021-05-03 10:00:00,51.23,51.24,51.05,51.11,12900.0,45.4012,45.4101,45.2417,45.2949,12900.0
2021-05-03 10:10:00,51.12,51.2,51.12,51.15,16420.0,45.3037,45.3746,45.3037,45.3303,16420.0
2021-05-03 10:20:00,51.16,51.17,51.07,51.09,20796.0,45.3392,45.348,45.2594,45.2771,20796.0
2021-05-03 10:30:00,51.1,51.12,51.05,51.05,21373.0,45.286,45.3037,45.2417,45.2417,21373.0
2021-05-03 10:40:00,51.05,51.05,50.98,50.98,18521.0,45.2417,45.2417,45.1797,45.1797,18521.0
2021-05-03 10:50:00,50.97,50.98,50.89,50.95,20550.0,45.1708,45.1797,45.0999,45.1531,20550.0
2021-05-03 11:00:00,50.94,50.96,50.86,50.91,27939.0,45.1442,45.1619,45.0733,45.1176,27939.0
2021-05-03 11:10:00,50.9,50.9,50.82,50.86,24988.0,45.1088,45.1088,45.0379,45.0733,24988.0
2021-05-03 11:20:00,50.87,50.9,50.85,50.88,15525.0,45.0822,45.1088,45.0645,45.091,15525.0
2021-05-03 11:30:00,50.89,50.96,50.89,50.94,15723.0,45.0999,45.1619,45.0999,45.1442,15723.0
2021-05-03 11:40:00,50.94,50.95,50.9,50.94,10678.0,45.1442,45.1531,45.1088,45.1442,10678.0
2021-05-03 11:50:00,50.94,50.98,50.9,50.97,10050.0,45.1442,45.1797,45.1088,45.1708,10050.0
2021-05-03 12:00:00,50.97,50.99,50.93,50.98,9415.0,45.1708,45.1885,45.1354,45.1797,9415.0
2021-05-03 12:10:00,50.98,51.0,50.96,50.96,9310.0,45.1797,45.1974,45.1619,45.1619,9310.0
2021-05-03 12:20:00,50.96,51.03,50.96,50.98,15692.0,45.1619,45.224,45.1619,45.1797,15692.0
2021-05-03 12:30:00,50.98,51.06,50.98,51.06,11384.0,45.1797,45.2506,45.1797,45.2506,11384.0
2021-05-03 12:40:00,51.07,51.12,51.07,51.1,11939.0,45.2594,45.3037,45.2594,45.286,11939.0
2021-05-03 12:50:00,51.1,51.12,51.08,51.08,12671.0,45.286,45.3037,45.2683,45.2683,12671.0
2021-05-03 13:00:00,51.1,51.11,51.07,51.11,12448.0,45.286,45.2949,45.2594,45.2949,12448.0
2021-05-03 13:10:00,51.12,51.19,51.12,51.16,9507.0,45.3037,45.3658,45.3037,45.3392,9507.0
2021-05-03 13:20:00,51.17,51.19,51.15,51.18,11830.0,45.348,45.3658,45.3303,45.3569,11830.0
2021-05-03 13:30:00,51.18,51.23,51.18,51.21,16407.0,45.3569,45.4012,45.3569,45.3835,16407.0
2021-05-03 13:40:00,51.22,51.25,51.2,51.21,17375.0,45.3924,45.4189,45.3746,45.3835,17375.0
2021-05-03 13:50:00,51.22,51.24,51.21,51.23,7523.0,45.3924,45.4101,45.3835,45.4012,7523.0
2021-05-03 14:00:00,51.24,51.27,51.24,51.25,12943.0,45.4101,45.4367,45.4101,45.4189,12943.0
2021-05-03 14:10:00,51.24,51.26,51.23,51.25,6664.0,45.4101,45.4278,45.4012,45.4189,6664.0
2021-05-03 14:20:00,51.25,51.28,51.25,51.27,14291.0,45.4189,45.4455,45.4189,45.4367,14291.0
2021-05-03 14:30:00,51.27,51.31,51.27,51.3,10627.0,45.4367,45.4721,45.4367,45.4633,10627.0
2021-05-03 14:40:00,51.31,51.32,51.29,51.3,18712.0,45.4721,45.481,45.4544,45.4633,18712.0
2021-05-03 14:50:00,51.31,51.34,51.3,51.34,16116.0,45.4721,45.4987,45.4633,45.4987,16116.0
2021-05-03 15:00:00,51.34,51.35,51.26,51.27,23892.0,45.4987,45.5076,45.4278,45.4367,23892.0
2021-05-03 15:10:00,51.26,51.26,51.2,51.21,19853.0,45.4278,45.4278,45.3746,45.3835,19853.0
2021-05-03 15:20:00,51.22,51.26,51.22,51.24,30018.0,45.3924,45.4278,45.3924,45.4101,30018.0
2021-05-03 15:30:00,51.23,51.27,51.22,51.26,22997.0,45.4012,45.4367,45.3924,45.4278,22997.0
2021-05-03 15:40:00,51.25,51.26,51.23,51.24,28526.0,45.4189,45.4278,45.4012,45.4101,28526.0
2021-05-03 15:50:00,51.25,51.25,51.1,51.19,152141.0,45.4189,45.4189,45.286,45.3658,152141.0
2021-05-04 09:30:00,51.05,51.22,50.95,51.16,63933.0,45.2417,45.3924,45.1531,45.3392,63933.0
2021-05-04 09:40:00,51.16,51.16,50.9,50.92,40646.0,45.3392,45.3392,45.1088,45.1265,40646.0
2021-05-04 09:50:00,50.92,51.01,50.91,50.96,34800.0,45.1265,45.2063,45.1176,45.1619,34800.0
2021-05-04 10:00:00,50.96,50.96,50.84,50.87,30832.0,45.1619,45.1619,45.0556,45.0822,30832.0
2021-05-04 10:10:00,50.87,50.9,50.77,50.86,45728.0,45.0822,45.1088,44.9936,45.0733,45728.0
2021-05-04 10:20:00,50.86,50.86,50.65,50.67,51707.0,45.0733,45.0733,44.8872,44.9049,51707.0
2021-05-04 10:30:00,50.65,50.65,50.44,50.52,43004.0,44.8872,44.8872,44.7011,44.772,43004.0
2021-05-04 10:40:00,50.51,50.51,50.39,50.43,28323.0,44.7631,44.7631,44.6568,44.6922,28323.0
2021-05-04 10:50:00,50.44,50.55,50.41,50.44,23768.0,44.7011,44.7986,44.6745,44.7011,23768.0
2021-05-04 11:00:00,50.43,50.51,50.4,50.48,15897.0,44.6922,44.7631,44.6657,44.7366,15897.0
2021-05-04 11:10:00,50.5,50.5,50.3,50.42,34298.0,44.7543,44.7543,44.577,44.6834,34298.0
2021-05-04 11:20:00,50.41,50.47,50.38,50.47,34208.0,44.6745,44.7277,44.6479,44.7277,34208.0
2021-05-04 11:30:00,50.46,50.48,50.4,50.45,35556.0,44.7188,44.7366,44.6657,44.71,35556.0
2021-05-04 11:40:00,50.44,50.47,50.39,50.41,33956.0,44.7011,44.7277,44.6568,44.6745,33956.0
2021-05-04 11:50:00,50.42,50.46,50.39,50.45,59337.0,44.6834,44.7188,44.6568,44.71,59337.0
2021-05-04 12:00:00,50.45,50.55,50.45,50.53,58575.0,44.71,44.7986,44.71,44.7809,58575.0
2021-05-04 12:10:00,50.54,50.6,50.54,50.58,34276.0,44.7897,44.8429,44.7897,44.8252,34276.0
2021-05-04 12:20:00,50.58,50.59,50.5,50.52,39129.0,44.8252,44.834,44.7543,44.772,39129.0
2021-05-04 12:30:00,50.51,50.51,50.42,50.43,24758.0,44.7631,44.7631,44.6834,44.6922,24758.0
2021-05-04 12:40:00,50.42,50.45,50.39,50.44,24736.0,44.6834,44.71,44.6568,44.7011,24736.0
2021-05-04 12:50:00,50.44,50.49,50.4,50.4,18965.0,44.7011,44.7454,44.6657,44.6657,18965.0
2021-05-04 13:00:00,50.39,50.46,50.39,50.45,15425.0,44.6568,44.7188,44.6568,44.71,15425.0
2021-05-04 13:10:00,50.44,50.54,50.43,50.5,31003.0,44.7011,44.7897,44.6922,44.7543,31003.0
2021-05-04 13:20:00,50.51,50.58,50.51,50.57,17143.0,44.7631,44.8252,44.7631,44.8163,17143.0
2021-05-04 13:30:00,50.57,50.59,50.53,50.59,16209.0,44.8163,44.834,44.7809,44.834,16209.0
2021-05-04 13:40:00,50.57,50.58,50.53,50.57,32004.0,44.8163,44.8252,44.7809,44.8163,32004.0
2021-05-04 13:50:00,50.57,50.58,50.52,50.55,10667.0,44.8163,44.8252,44.772,44.7986,10667.0
2021-05-04 14:00:00,50.55,50.57,50.52,50.54,26558.0,44.7986,44.8163,44.772,44.7897,26558.0
2021-05-04 14:10:00,50.54,50.64,50.53,50.62,16418.0,44.7897,44.8783,44.7809,44.8606,16418.0
2021-05-04 14:20:00,50.62,50.62,50.57,50.62,33938.0,44.8606,44.8606,44.8163,44.8606,33938.0
2021-05-04 14:30:00,50.62,50.69,50.62,50.69,16019.0,44.8606,44.9227,44.8606,44.9227,16019.0
2021-05-04 14:40:00,50.68,50.7,50.64,50.68,25250.0,44.9138,44.9315,44.8783,44.9138,25250.0
2021-05-04 14:50:00,50.67,50.67,50.61,50.61,19608.0,44.9049,44.9049,44.8518,44.8518,19608.0
2021-05-04 15:00:00,50.6,50.65,50.58,50.59,19158.0,44.8429,44.8872,44.8252,44.834,19158.0
2021-05-04 15:10:00,50.59,50.61,50.54,50.55,21575.0,44.834,44.8518,44.7897,44.7986,21575.0
2021-05-04 15:20:00,50.54,50.56,50.5,50.56,15554.0,44.7897,44.8075,44.7543,44.8075,15554.0
2021-05-04 15:30:00,50.56,50.63,50.53,50.6,26065.0,44.8075,44.8695,44.7809,44.8429,26065.0
2021-05-04 15:40:00,50.6,50.6,50.51,50.56,30765.0,44.8429,44.8429,44.7631,44.8075,30765.0
2021-05-04 15:50:00,50.57,50.69,50.52,50.69,113906.0,44.8163,44.9227,44.772,44.9227,113906.0
2021-05-05 09:30:00,50.97,50.98,50.69,50.83,35172.0,45.1708,45.1797,44.9227,45.0467,35172.0
2021-05-05 09:40:00,50.84,50.89,50.76,50.76,31451.0,45.0556,45.0999,44.9847,44.9847,31451.0
2021-05-05 09:50:00,50.77,50.97,50.75,50.95,31721.0,44.9936,45.1708,44.9758,45.1531,31721.0
2021-05-05 10:00:00,50.98,50.99,50.9,50.98,25728.0,45.1797,45.1885,45.1088,45.1797,25728.0
2021-05-05 10:10:00,50.98,50.99,50.84,50.86,26013.0,45.1797,45.1885,45.0556,45.0733,26013.0
2021-05-05 10:20:00,50.84,50.9,50.73,50.89,24360.0,45.0556,45.1088,44.9581,45.0999,24360.0
2021-05-05 10:30:00,50.89,51.04,50.89,51.01,34342.0,45.0999,45.2328,45.0999,45.2063,34342.0
2021-05-05 10:40:00,51.01,51.07,51.0,51.03,16100.0,45.2063,45.2594,45.1974,45.224,16100.0
2021-05-05 10:50:00,51.04,51.05,51.01,51.01,5219.0,45.2328,45.2417,45.2063,45.2063,5219.0
2021-05-05 11:00:00,51.0,51.05,50.97,50.97,9534.0,45.1974,45.2417,45.1708,45.1708,9534.0
2021-05-05 11:10:00,50.98,51.0,50.95,50.95,7325.0,45.1797,45.1974,45.1531,45.1531,7325.0
2021-05-05 11:20:00,50.95,50.97,50.88,50.96,16484.0,45.1531,45.1708,45.091,45.1619,16484.0
2021-05-05 11:30:00,50.96,51.06,50.96,51.04,10547.0,45.1619,45.2506,45.1619,45.2328,10547.0
2021-05-05 11:40:00,51.05,51.1,51.04,51.1,7687.0,45.2417,45.286,45.2328,45.286,7687.0
2021-05-05 11:50:00,51.1,51.14,51.08,51.13,10316.0,45.286,45.3215,45.2683,45.3126,10316.0
2021-05-05 12:00:00,51.11,51.11,51.05,51.06,9928.0,45.2949,45.2949,45.2417,45.2506,9928.0
2021-05-05 12:10:00,51.05,51.05,50.99,51.01,6500.0,45.2417,45.2417,45.1885,45.2063,6500.0
2021-05-05 12:20:00,51.02,51.08,51.02,51.08,16908.0,45.2151,45.2683,45.2151,45.2683,16908.0
2021-05-05 12:30:00,51.09,51.1,51.01,51.01,16150.0,45.2771,45.286,45.2063,45.2063,16150.0
2021-05-05 12:40:00,51.02,51.02,50.98,51.01,14143.0,45.2151,45.2151,45.1797,45.2063,14143.0
2021-05-05 12:50:00,51.01,51.05,51.01,51.05,13270.0,45.2063,45.2417,45.2063,45.2417,13270.0
2021-05-05 13:00:00,51.05,51.05,50.98,51.0,14124.0,45.2417,45.2417,45.1797,45.1974,14124.0
2021-05-05 13:10:00,50.99,51.0,50.95,50.98,10617.0,45.1885,45.1974,45.1531,45.1797,10617.0
2021-05-05 13:20:00,50.98,50.99,50.94,50.97,10036.0,45.1797,45.1885,45.1442,45.1708,10036.0
2021-05-05 13:30:00,50.97,51.06,50.97,51.03,38936.0,45.1708,45.2506,45.1708,45.224,38936.0
2021-05-05 13:40:00,51.04,51.1,51.03,51.09,8160.0,45.2328,45.286,45.224,45.2771,8160.0
2021-05-05 13:50:00,51.09,51.13,51.07,51.13,17453.0,45.2771,45.3126,45.2594,45.3126,17453.0
2021-05-05 14:00:00,51.13,51.16,51.11,51.15,10509.0,45.3126,45.3392,45.2949,45.3303,10509.0
2021-05-05 14:10:00,51.15,51.25,51.15,51.24,15506.0,45.3303,45.4189,45.3303,45.4101,15506.0
2021-05-05 14:20:00,51.24,51.24,51.18,51.18,26952.0,45.4101,45.4101,45.3569,45.3569,26952.0
2021-05-05 14:30:00,51.17,51.21,51.15,51.17,14690.0,45.348,45.3835,45.3303,45.348,14690.0
2021-05-05 14:40:00,51.18,51.19,51.16,51.19,8656.0,45.3569,45.3658,45.3392,45.3658,8656.0
2021-05-05 14:50:00,51.18,51.21,51.17,51.18,17680.0,45.3569,45.3835,45.348,45.3569,17680.0
2021-05-05 15:00:00,51.17,51.17,51.13,51.15,18322.0,45.348,45.348,45.3126,45.3303,18322.0
2021-05-05 15:10:00,51.16,51.19,51.11,51.13,18680.0,45.3392,45.3658,45.2949,45.3126,18680.0
2021-05-05 15:20:00,51.13,51.14,51.04,51.1,22684.0,45.3126,45.3215,45.2328,45.286,22684.0
2021-05-05 15:30:00,51.09,51.18,51.09,51.18,30411.0,45.2771,45.3569,45.2771,45.3569,30411.0
2021-05-05 15:40:00,51.16,51.23,51.16,51.21,75616.0,45.3392,45.4012,45.3392,45.3835,75616.0
2021-05-05 15:50:00,51.2,51.23,51.09,51.15,139476.0,45.3746,45.4012,45.2771,45.3303,139476.0
2021-05-06 09:30:00,51.02,51.47,50.99,51.39,66537.0,45.2151,45.6139,45.1885,45.543,66537.0
2021-05-06 09:40:00,51.39,51.52,51.26,51.4,134412.0,45.543,45.6582,45.4278,45.5519,134412.0
2021-05-06 09:50:00,51.39,51.51,51.36,51.44,46913.0,45.543,45.6494,45.5164,45.5873,46913.0
2021-05-06 10:00:00,51.44,51.45,51.29,51.44,81338.0,45.5873,45.5962,45.4544,45.5873,81338.0
2021-05-06 10:10:00,51.45,51.81,51.45,51.7,139038.0,45.5962,45.9152,45.5962,45.8177,139038.0
2021-05-06 10:20:00,51.69,51.95,51.66,51.89,58706.0,45.8089,46.0393,45.7823,45.9861,58706.0
2021-05-06 10:30:00,51.87,51.99,51.83,51.96,38348.0,45.9684,46.0748,45.933,46.0482,38348.0
2021-05-06 10:40:00,51.96,52.04,51.93,52.0,52671.0,46.0482,46.1191,46.0216,46.0836,52671.0
2021-05-06 10:50:00,52.01,52.07,51.98,52.03,34476.0,46.0925,46.1456,46.0659,46.1102,34476.0
2021-05-06 11:00:00,52.04,52.11,52.0,52.06,30400.0,46.1191,46.1811,46.0836,46.1368,30400.0
2021-05-06 11:10:00,52.07,52.08,52.02,52.07,16339.0,46.1456,46.1545,46.1013,46.1456,16339.0
2021-05-06 11:20:00,52.06,52.22,52.04,52.2,33554.0,46.1368,46.2786,46.1191,46.2609,33554.0
2021-05-06 11:30:00,52.22,52.42,52.22,52.42,37023.0,46.2786,46.4558,46.2786,46.4558,37023.0
2021-05-06 11:40:00,52.42,52.6,52.41,52.6,55702.0,46.4558,46.6153,46.447,46.6153,55702.0
2021-05-06 11:50:00,52.59,52.59,52.41,52.41,30434.0,46.6065,46.6065,46.447,46.447,30434.0
2021-05-06 12:00:00,52.43,52.49,52.41,52.47,13806.0,46.4647,46.5179,46.447,46.5001,13806.0
2021-05-06 12:10:00,52.48,52.52,52.45,52.52,21490.0,46.509,46.5444,46.4824,46.5444,21490.0
2021-05-06 12:20:00,52.53,52.65,52.52,52.64,29770.0,46.5533,46.6597,46.5444,46.6508,29770.0
2021-05-06 12:30:00,52.65,52.67,52.62,52.65,31158.0,46.6597,46.6774,46.6331,46.6597,31158.0
2021-05-06 12:40:00,52.65,52.69,52.63,52.65,15824.0,46.6597,46.6951,46.6419,46.6597,15824.0
2021-05-06 12:50:00,52.66,52.71,52.62,52.65,12858.0,46.6685,46.7128,46.6331,46.6597,12858.0
2021-05-06 13:00:00,52.64,52.65,52.55,52.58,29893.0,46.6508,46.6597,46.571,46.5976,29893.0
2021-05-06 13:10:00,52.58,52.59,52.42,52.45,50854.0,46.5976,46.6065,46.4558,46.4824,50854.0
2021-05-06 13:20:00,52.45,52.48,52.4,52.4,19457.0,46.4824,46.509,46.4381,46.4381,19457.0
2021-05-06 13:30:00,52.41,52.45,52.39,52.41,15750.0,46.447,46.4824,46.4292,46.447,15750.0
2021-05-06 13:40:00,52.4,52.42,52.38,52.41,10820.0,46.4381,46.4558,46.4204,46.447,10820.0
2021-05-06 13:50:00,52.41,52.41,52.31,52.37,16361.0,46.447,46.447,46.3583,46.4115,16361.0
2021-05-06 14:00:00,52.37,52.4,52.32,52.36,43933.0,46.4115,46.4381,46.3672,46.4027,43933.0
2021-05-06 14:10:00,52.37,52.41,52.25,52.41,55546.0,46.4115,46.447,46.3052,46.447,55546.0
2021-05-06 14:20:00,52.41,52.47,52.34,52.34,34579.0,46.447,46.5001,46.3849,46.3849,34579.0
2021-05-06 14:30:00,52.34,52.34,52.26,52.3,29442.0,46.3849,46.3849,46.314,46.3495,29442.0
2021-05-06 14:40:00,52.32,52.32,52.26,52.3,12086.0,46.3672,46.3672,46.314,46.3495,12086.0
2021-05-06 14:50:00,52.31,52.36,52.3,52.33,19601.0,46.3583,46.4027,46.3495,46.3761,19601.0
2021-05-06 15:00:00,52.35,52.42,52.35,52.42,23193.0,46.3938,46.4558,46.3938,46.4558,23193.0
2021-05-06 15:10:00,52.43,52.52,52.42,52.52,43731.0,46.4647,46.5444,46.4558,46.5444,43731.0
2021-05-06 15:20:00,52.51,52.51,52.45,52.47,34494.0,46.5356,46.5356,46.4824,46.5001,34494.0
2021-05-06 15:30:00,52.47,52.51,52.38,52.51,34721.0,46.5001,46.5356,46.4204,46.5356,34721.0
2021-05-06 15:40:00,52.51,52.52,52.38,52.47,73388.0,46.5356,46.5444,46.4204,46.5001,73388.0
2021-05-06 15:50:00,52.48,52.53,52.39,52.47,204917.0,46.509,46.5533,46.4292,46.5001,204917.0
2021-05-07 09:30:00,52.46,52.78,52.24,52.78,100047.0,46.4913,46.7749,46.2963,46.7749,100047.0
2021-05-07 09:40:00,52.78,53.17,52.77,53.16,132065.0,46.7749,47.1205,46.766,47.1116,132065.0
2021-05-07 09:50:00,53.16,53.37,53.1,53.34,75146.0,47.1116,47.2977,47.0585,47.2712,75146.0
2021-05-07 10:00:00,53.35,53.56,53.3,53.54,163384.0,47.28,47.4661,47.2357,47.4484,163384.0
2021-05-07 10:10:00,53.53,53.56,53.41,53.56,56800.0,47.4395,47.4661,47.3332,47.4661,56800.0
2021-05-07 10:20:00,53.57,53.64,53.47,53.55,54066.0,47.475,47.537,47.3864,47.4573,54066.0
2021-05-07 10:30:00,53.57,53.67,53.45,53.46,49204.0,47.475,47.5636,47.3686,47.3775,49204.0
2021-05-07 10:40:00,53.48,53.53,53.36,53.53,61744.0,47.3952,47.4395,47.2889,47.4395,61744.0
2021-05-07 10:50:00,53.53,53.53,53.39,53.46,38018.0,47.4395,47.4395,47.3155,47.3775,38018.0
2021-05-07 11:00:00,53.47,53.5,53.41,53.44,25384.0,47.3864,47.4129,47.3332,47.3598,25384.0
2021-05-07 11:10:00,53.43,53.58,53.42,53.42,108953.0,47.3509,47.4838,47.3421,47.3421,108953.0
2021-05-07 11:20:00,53.43,53.45,53.37,53.4,24448.0,47.3509,47.3686,47.2977,47.3243,24448.0
2021-05-07 11:30:00,53.39,53.44,53.31,53.34,32149.0,47.3155,47.3598,47.2446,47.2712,32149.0
2021-05-07 11:40:00,53.33,53.44,53.32,53.33,36620.0,47.2623,47.3598,47.2534,47.2623,36620.0
2021-05-07 11:50:00,53.34,53.41,53.32,53.4,24885.0,47.2712,47.3332,47.2534,47.3243,24885.0
2021-05-07 12:00:00,53.4,53.42,53.33,53.42,20270.0,47.3243,47.3421,47.2623,47.3421,20270.0
2021-05-07 12:10:00,53.42,53.43,53.35,53.36,10531.0,47.3421,47.3509,47.28,47.2889,10531.0
2021-05-07 12:20:00,53.37,53.37,53.25,53.25,13736.0,47.2977,47.2977,47.1914,47.1914,13736.0
2021-05-07 12:30:00,53.26,53.27,53.2,53.2,26101.0,47.2003,47.2091,47.1471,47.1471,26101.0
2021-05-07 12:40:00,53.21,53.3,53.21,53.3,17859.0,47.1559,47.2357,47.1559,47.2357,17859.0
2021-05-07 12:50:00,53.31,53.32,53.25,53.29,26405.0,47.2446,47.2534,47.1914,47.2268,26405.0
2021-05-07 13:00:00,53.3,53.34,53.25,53.25,14697.0,47.2357,47.2712,47.1914,47.1914,14697.0
2021-05-07 13:10:00,53.26,53.33,53.23,53.24,28560.0,47.2003,47.2623,47.1737,47.1825,28560.0
2021-05-07 13:20:00,53.23,53.3,53.23,53.25,18248.0,47.1737,47.2357,47.1737,47.1914,18248.0
2021-05-07 13:30:00,53.25,53.31,53.25,53.31,17197.0,47.1914,47.2446,47.1914,47.2446,17197.0
2021-05-07 13:40:00,53.3,53.33,53.28,53.33,14715.0,47.2357,47.2623,47.218,47.2623,14715.0
2021-05-07 13:50:00,53.33,53.37,53.29,53.32,18414.0,47.2623,47.2977,47.2268,47.2534,18414.0
2021-05-07 14:00:00,53.31,53.37,53.29,53.37,12992.0,47.2446,47.2977,47.2268,47.2977,12992.0
2021-05-07 14:10:00,53.38,53.44,53.38,53.44,16251.0,47.3066,47.3598,47.3066,47.3598,16251.0
2021-05-07 14:20:00,53.43,53.43,53.41,53.43,17996.0,47.3509,47.3509,47.3332,47.3509,17996.0
2021-05-07 14:30:00,53.43,53.44,53.34,53.37,24611.0,47.3509,47.3598,47.2712,47.2977,24611.0
2021-05-07 14:40:00,53.34,53.44,53.31,53.41,40751.0,47.2712,47.3598,47.2446,47.3332,40751.0
2021-05-07 14:50:00,53.41,53.48,53.41,53.46,19317.0,47.3332,47.3952,47.3332,47.3775,19317.0
2021-05-07 15:00:00,53.45,53.48,53.4,53.47,31514.0,47.3686,47.3952,47.3243,47.3864,31514.0
2021-05-07 15:10:00,53.47,53.49,53.45,53.46,24568.0,47.3864,47.4041,47.3686,47.3775,24568.0
2021-05-07 15:20:00,53.46,53.48,53.46,53.48,20788.0,47.3775,47.3952,47.3775,47.3952,20788.0
2021-05-07 15:30:00,53.48,53.54,53.44,53.54,45891.0,47.3952,47.4484,47.3598,47.4484,45891.0
2021-05-07 15:40:00,53.55,53.59,53.49,53.58,70534.0,47.4573,47.4927,47.4041,47.4838,70534.0
2021-05-07 15:50:00,53.58,53.58,53.41,53.41,126742.0,47.4838,47.4838,47.3332,47.3332,126742.0
2021-05-10 09:30:00,53.97,54.14,53.73,53.79,74151.0,47.8295,47.9801,47.6168,47.67,74151.0
2021-05-10 09:40:00,53.76,53.97,53.65,53.96,45901.0,47.6434,47.8295,47.5459,47.8206,45901.0
2021-05-10 09:50:00,53.95,54.09,53.9,54.07,43983.0,47.8117,47.9358,47.7674,47.9181,43983.0
2021-05-10 10:00:00,54.06,54.06,53.81,53.9,76128.0,47.9092,47.9092,47.6877,47.7674,76128.0
2021-05-10 10:10:00,53.91,53.91,53.74,53.78,40529.0,47.7763,47.7763,47.6256,47.6611,40529.0
2021-05-10 10:20:00,53.78,53.78,53.65,53.73,45883.0,47.6611,47.6611,47.5459,47.6168,45883.0
2021-05-10 10:30:00,53.73,53.76,53.63,53.76,31240.0,47.6168,47.6434,47.5282,47.6434,31240.0
2021-05-10 10:40:00,53.77,53.8,53.62,53.62,31234.0,47.6522,47.6788,47.5193,47.5193,31234.0
2021-05-10 10:50:00,53.61,53.82,53.59,53.82,25558.0,47.5104,47.6965,47.4927,47.6965,25558.0
2021-05-10 11:00:00,53.83,53.9,53.76,53.89,26909.0,47.7054,47.7674,47.6434,47.7586,26909.0
2021-05-10 11:10:00,53.91,53.97,53.88,53.96,30842.0,47.7763,47.8295,47.7497,47.8206,30842.0
2021-05-10 11:20:00,53.97,53.99,53.92,53.95,30128.0,47.8295,47.8472,47.7852,47.8117,30128.0
2021-05-10 11:30:00,53.96,53.98,53.94,53.96,30879.0,47.8206,47.8383,47.8029,47.8206,30879.0
2021-05-10 11:40:00,53.97,53.97,53.89,53.91,26506.0,47.8295,47.8295,47.7586,47.7763,26506.0
2021-05-10 11:50:00,53.9,53.95,53.9,53.94,13829.0,47.7674,47.8117,47.7674,47.8029,13829.0
2021-05-10 12:00:00,53.95,53.95,53.91,53.91,11824.0,47.8117,47.8117,47.7763,47.7763,11824.0
2021-05-10 12:10:00,53.92,53.94,53.88,53.88,27600.0,47.7852,47.8029,47.7497,47.7497,27600.0
2021-05-10 12:20:00,53.9,53.95,53.89,53.91,20751.0,47.7674,47.8117,47.7586,47.7763,20751.0
2021-05-10 12:30:00,53.91,53.92,53.89,53.9,23519.0,47.7763,47.7852,47.7586,47.7674,23519.0
2021-05-10 12:40:00,53.9,54.04,53.89,54.03,45525.0,47.7674,47.8915,47.7586,47.8826,45525.0
2021-05-10 12:50:00,54.03,54.03,54.0,54.0,20190.0,47.8826,47.8826,47.8561,47.8561,20190.0
2021-05-10 13:00:00,54.01,54.01,53.94,53.98,25481.0,47.8649,47.8649,47.8029,47.8383,25481.0
2021-05-10 13:10:00,53.98,54.03,53.95,53.95,25000.0,47.8383,47.8826,47.8117,47.8117,25000.0
2021-05-10 13:20:00,53.95,53.96,53.9,53.9,10303.0,47.8117,47.8206,47.7674,47.7674,10303.0
2021-05-10 13:30:00,53.89,53.92,53.88,53.89,19230.0,47.7586,47.7852,47.7497,47.7586,19230.0
2021-05-10 13:40:00,53.89,53.91,53.85,53.9,23019.0,47.7586,47.7763,47.7231,47.7674,23019.0
2021-05-10 13:50:00,53.89,53.93,53.83,53.89,37444.0,47.7586,47.794,47.7054,47.7586,37444.0
2021-05-10 14:00:00,53.88,53.9,53.76,53.8,24473.0,47.7497,47.7674,47.6434,47.6788,24473.0
2021-05-10 14:10:00,53.8,53.8,53.56,53.59,42258.0,47.6788,47.6788,47.4661,47.4927,42258.0
2021-05-10 14:20:00,53.61,53.62,53.53,53.56,28293.0,47.5104,47.5193,47.4395,47.4661,28293.0
2021-05-10 14:30:00,53.56,53.56,53.49,53.52,31489.0,47.4661,47.4661,47.4041,47.4307,31489.0
2021-05-10 14:40:00,53.52,53.52,53.39,53.43,33790.0,47.4307,47.4307,47.3155,47.3509,33790.0
2021-05-10 14:50:00,53.42,53.46,53.36,53.46,25629.0,47.3421,47.3775,47.2889,47.3775,25629.0
2021-05-10 15:00:00,53.46,53.46,53.33,53.37,26859.0,47.3775,47.3775,47.2623,47.2977,26859.0
2021-05-10 15:10:00,53.37,53.43,53.28,53.29,44299.0,47.2977,47.3509,47.218,47.2268,44299.0
2021-05-10 15:20:00,53.29,53.3,53.19,53.28,38757.0,47.2268,47.2357,47.1382,47.218,38757.0
2021-05-10 15:30:00,53.28,53.38,53.26,53.38,44793.0,47.218,47.3066,47.2003,47.3066,44793.0
2021-05-10 15:40:00,53.37,53.41,53.26,53.27,40702.0,47.2977,47.3332,47.2003,47.2091,40702.0
2021-05-10 15:50:00,53.28,53.28,53.16,53.17,181525.0,47.218,47.218,47.1116,47.1205,181525.0
2021-05-11 09:30:00,53.1,53.11,52.45,52.49,123990.0,47.0585,47.0673,46.4824,46.5179,123990.0
2021-05-11 09:40:00,52.51,52.73,52.5,52.58,58184.0,46.5356,46.7306,46.5267,46.5976,58184.0
2021-05-11 09:50:00,52.59,52.66,52.44,52.56,58012.0,46.6065,46.6685,46.4736,46.5799,58012.0
2021-05-11 10:00:00,52.57,52.68,52.55,52.58,62523.0,46.5888,46.6862,46.571,46.5976,62523.0
2021-05-11 10:10:00,52.6,52.68,52.51,52.54,61800.0,46.6153,46.6862,46.5356,46.5622,61800.0
2021-05-11 10:20:00,52.54,52.58,52.41,52.47,52064.0,46.5622,46.5976,46.447,46.5001,52064.0
2021-05-11 10:30:00,52.47,52.47,52.29,52.3,41562.0,46.5001,46.5001,46.3406,46.3495,41562.0
2021-05-11 10:40:00,52.3,52.37,52.16,52.26,44587.0,46.3495,46.4115,46.2254,46.314,44587.0
2021-05-11 10:50:00,52.24,52.34,52.19,52.27,38241.0,46.2963,46.3849,46.252,46.3229,38241.0
2021-05-11 11:00:00,52.27,52.27,52.17,52.21,29146.0,46.3229,46.3229,46.2343,46.2697,29146.0
2021-05-11 11:10:00,52.21,52.3,52.11,52.27,49326.0,46.2697,46.3495,46.1811,46.3229,49326.0
2021-05-11 11:20:00,52.27,52.44,52.27,52.43,27500.0,46.3229,46.4736,46.3229,46.4647,27500.0
2021-05-11 11:30:00,52.44,52.51,52.42,52.43,29171.0,46.4736,46.5356,46.4558,46.4647,29171.0
2021-05-11 11:40:00,52.42,52.45,52.33,52.37,28447.0,46.4558,46.4824,46.3761,46.4115,28447.0
2021-05-11 11:50:00,52.36,52.42,52.33,52.4,26458.0,46.4027,46.4558,46.3761,46.4381,26458.0
2021-05-11 12:00:00,52.41,52.51,52.4,52.47,36347.0,46.447,46.5356,46.4381,46.5001,36347.0
2021-05-11 12:10:00,52.47,52.5,52.44,52.5,15807.0,46.5001,46.5267,46.4736,46.5267,15807.0
2021-05-11 12:20:00,52.49,52.56,52.47,52.49,35045.0,46.5179,46.5799,46.5001,46.5179,35045.0
2021-05-11 12:30:00,52.5,52.51,52.47,52.5,29102.0,46.5267,46.5356,46.5001,46.5267,29102.0
2021-05-11 12:40:00,52.49,52.49,52.41,52.42,27363.0,46.5179,46.5179,46.447,46.4558,27363.0
2021-05-11 12:50:00,52.41,52.42,52.35,52.41,26623.0,46.447,46.4558,46.3938,46.447,26623.0
2021-05-11 13:00:00,52.4,52.52,52.4,52.52,33789.0,46.4381,46.5444,46.4381,46.5444,33789.0
2021-05-11 13:10:00,52.52,52.55,52.48,52.52,33883.0,46.5444,46.571,46.509,46.5444,33883.0
2021-05-11 13:20:00,52.52,52.63,52.52,52.62,22967.0,46.5444,46.6419,46.5444,46.6331,22967.0
2021-05-11 13:30:00,52.63,52.69,52.62,52.69,23989.0,46.6419,46.6951,46.6331,46.6951,23989.0
2021-05-11 13:40:00,52.69,52.75,52.68,52.74,23925.0,46.6951,46.7483,46.6862,46.7394,23925.0
2021-05-11 13:50:00,52.74,52.74,52.61,52.65,27332.0,46.7394,46.7394,46.6242,46.6597,27332.0
2021-05-11 14:00:00,52.67,52.69,52.59,52.6,30088.0,46.6774,46.6951,46.6065,46.6153,30088.0
2021-05-11 14:10:00,52.6,52.61,52.53,52.55,40553.0,46.6153,46.6242,46.5533,46.571,40553.0
2021-05-11 14:20:00,52.55,52.73,52.54,52.71,30911.0,46.571,46.7306,46.5622,46.7128,30911.0
2021-05-11 14:30:00,52.7,52.7,52.53,52.58,37895.0,46.704,46.704,46.5533,46.5976,37895.0
2021-05-11 14:40:00,52.57,52.72,52.54,52.72,26532.0,46.5888,46.7217,46.5622,46.7217,26532.0
2021-05-11 14:50:00,52.72,52.78,52.69,52.73,32489.0,46.7217,46.7749,46.6951,46.7306,32489.0
2021-05-11 15:00:00,52.73,52.77,52.7,52.71,31220.0,46.7306,46.766,46.704,46.7128,31220.0
2021-05-11 15:10:00,52.72,52.82,52.69,52.82,30898.0,46.7217,46.8103,46.6951,46.8103,30898.0
2021-05-11 15:20:00,52.83,52.91,52.8,52.85,28814.0,46.8192,46.8901,46.7926,46.8369,28814.0
2021-05-11 15:30:00,52.84,52.85,52.58,52.64,40343.0,46.828,46.8369,46.5976,46.6508,40343.0
2021-05-11 15:40:00,52.64,52.79,52.63,52.79,37480.0,46.6508,46.7837,46.6419,46.7837,37480.0
2021-05-11 15:50:00,52.79,52.88,52.79,52.83,77108.0,46.7837,46.8635,46.7837,46.8192,77108.0
2021-05-12 09:30:00,52.16,52.43,52.06,52.3,84414.0,46.2254,46.4647,46.1368,46.3495,84414.0
2021-05-12 09:40:00,52.31,52.32,52.12,52.12,60208.0,46.3583,46.3672,46.19,46.19,60208.0
2021-05-12 09:50:00,52.11,52.17,52.03,52.03,35390.0,46.1811,46.2343,46.1102,46.1102,35390.0
2021-05-12 10:00:00,52.06,52.07,51.96,52.05,33510.0,46.1368,46.1456,46.0482,46.1279,33510.0
2021-05-12 10:10:00,52.04,52.04,51.91,51.95,36135.0,46.1191,46.1191,46.0039,46.0393,36135.0
2021-05-12 10:20:00,51.95,52.11,51.89,51.89,40389.0,46.0393,46.1811,45.9861,45.9861,40389.0
2021-05-12 10:30:00,51.89,51.93,51.76,51.76,47484.0,45.9861,46.0216,45.8709,45.8709,47484.0
2021-05-12 10:40:00,51.74,51.74,51.63,51.7,44123.0,45.8532,45.8532,45.7557,45.8177,44123.0
2021-05-12 10:50:00,51.7,51.83,51.66,51.81,19537.0,45.8177,45.933,45.7823,45.9152,19537.0
2021-05-12 11:00:00,51.81,51.92,51.78,51.89,42694.0,45.9152,46.0127,45.8886,45.9861,42694.0
2021-05-12 11:10:00,51.87,51.94,51.84,51.92,21455.0,45.9684,46.0304,45.9418,46.0127,21455.0
2021-05-12 11:20:00,51.93,51.98,51.89,51.98,22010.0,46.0216,46.0659,45.9861,46.0659,22010.0
2021-05-12 11:30:00,51.98,51.99,51.77,51.83,36363.0,46.0659,46.0748,45.8798,45.933,36363.0
2021-05-12 11:40:00,51.83,51.93,51.8,51.81,28014.0,45.933,46.0216,45.9064,45.9152,28014.0
2021-05-12 11:50:00,51.8,51.8,51.62,51.63,18392.0,45.9064,45.9064,45.7468,45.7557,18392.0
2021-05-12 12:00:00,51.64,51.7,51.63,51.63,12353.0,45.7646,45.8177,45.7557,45.7557,12353.0
2021-05-12 12:10:00,51.62,51.64,51.56,51.63,31492.0,45.7468,45.7646,45.6937,45.7557,31492.0
2021-05-12 12:20:00,51.62,51.69,51.6,51.62,21856.0,45.7468,45.8089,45.7291,45.7468,21856.0
2021-05-12 12:30:00,51.61,51.67,51.54,51.54,29599.0,45.738,45.7912,45.676,45.676,29599.0
2021-05-12 12:40:00,51.54,51.56,51.47,51.51,22982.0,45.676,45.6937,45.6139,45.6494,22982.0
2021-05-12 12:50:00,51.52,51.64,51.52,51.64,17873.0,45.6582,45.7646,45.6582,45.7646,17873.0
2021-05-12 13:00:00,51.63,51.73,51.6,51.65,27744.0,45.7557,45.8443,45.7291,45.7734,27744.0
2021-05-12 13:10:00,51.65,51.73,51.65,51.66,19699.0,45.7734,45.8443,45.7734,45.7823,19699.0
2021-05-12 13:20:00,51.65,51.66,51.62,51.65,18338.0,45.7734,45.7823,45.7468,45.7734,18338.0
2021-05-12 13:30:00,51.65,51.72,51.59,51.72,20006.0,45.7734,45.8355,45.7203,45.8355,20006.0
2021-05-12 13:40:00,51.71,51.71,51.6,51.61,25658.0,45.8266,45.8266,45.7291,45.738,25658.0
2021-05-12 13:50:00,51.62,51.67,51.61,51.63,14291.0,45.7468,45.7912,45.738,45.7557,14291.0
2021-05-12 14:00:00,51.62,51.66,51.59,51.61,24810.0,45.7468,45.7823,45.7203,45.738,24810.0
2021-05-12 14:10:00,51.61,51.62,51.57,51.59,24634.0,45.738,45.7468,45.7025,45.7203,24634.0
2021-05-12 14:20:00,51.62,51.69,51.59,51.69,27209.0,45.7468,45.8089,45.7203,45.8089,27209.0
2021-05-12 14:30:00,51.68,51.77,51.63,51.74,53224.0,45.8,45.8798,45.7557,45.8532,53224.0
2021-05-12 14:40:00,51.72,51.83,51.72,51.82,25503.0,45.8355,45.933,45.8355,45.9241,25503.0
2021-05-12 14:50:00,51.85,51.91,51.84,51.84,34587.0,45.9507,46.0039,45.9418,45.9418,34587.0
2021-05-12 15:00:00,51.83,51.85,51.76,51.8,29034.0,45.933,45.9507,45.8709,45.9064,29034.0
2021-05-12 15:10:00,51.81,51.82,51.73,51.74,28693.0,45.9152,45.9241,45.8443,45.8532,28693.0
2021-05-12 15:20:00,51.74,51.76,51.62,51.64,39218.0,45.8532,45.8709,45.7468,45.7646,39218.0
2021-05-12 15:30:00,51.64,51.67,51.59,51.63,64031.0,45.7646,45.7912,45.7203,45.7557,64031.0
2021-05-12 15:40:00,51.64,51.73,51.59,51.68,64631.0,45.7646,45.8443,45.7203,45.8,64631.0
2021-05-12 15:50:00,51.67,51.7,51.53,51.6,227931.0,45.7912,45.8177,45.6671,45.7291,227931.0
2021-05-13 09:30:00,52.01,52.33,51.91,52.29,89835.0,46.0925,46.3761,46.0039,46.3406,89835.0
2021-05-13 09:40:00,52.29,52.44,52.23,52.44,46170.0,46.3406,46.4736,46.2874,46.4736,46170.0
2021-05-13 09:50:00,52.43,52.55,52.39,52.47,37728.0,46.4647,46.571,46.4292,46.5001,37728.0
2021-05-13 10:00:00,52.49,52.53,52.37,52.37,33169.0,46.5179,46.5533,46.4115,46.4115,33169.0
2021-05-13 10:10:00,52.37,52.63,52.37,52.6,24297.0,46.4115,46.6419,46.4115,46.6153,24297.0
2021-05-13 10:20:00,52.58,52.62,52.51,52.53,29697.0,46.5976,46.6331,46.5356,46.5533,29697.0
2021-05-13 10:30:00,52.55,52.57,52.5,52.53,17273.0,46.571,46.5888,46.5267,46.5533,17273.0
2021-05-13 10:40:00,52.53,52.59,52.48,52.59,15533.0,46.5533,46.6065,46.509,46.6065,15533.0
2021-05-13 10:50:00,52.6,52.63,52.55,52.62,21037.0,46.6153,46.6419,46.571,46.6331,21037.0
2021-05-13 11:00:00,52.63,52.63,52.43,52.45,14275.0,46.6419,46.6419,46.4647,46.4824,14275.0
2021-05-13 11:10:00,52.44,52.45,52.38,52.41,21981.0,46.4736,46.4824,46.4204,46.447,21981.0
2021-05-13 11:20:00,52.41,52.41,52.23,52.23,20794.0,46.447,46.447,46.2874,46.2874,20794.0
2021-05-13 11:30:00,52.24,52.38,52.22,52.37,17176.0,46.2963,46.4204,46.2786,46.4115,17176.0
2021-05-13 11:40:00,52.37,52.37,52.25,52.34,29861.0,46.4115,46.4115,46.3052,46.3849,29861.0
2021-05-13 11:50:00,52.33,52.42,52.31,52.35,17785.0,46.3761,46.4558,46.3583,46.3938,17785.0
2021-05-13 12:00:00,52.36,52.5,52.33,52.5,21940.0,46.4027,46.5267,46.3761,46.5267,21940.0
2021-05-13 12:10:00,52.54,52.56,52.51,52.52,17110.0,46.5622,46.5799,46.5356,46.5444,17110.0
2021-05-13 12:20:00,52.51,52.54,52.45,52.53,13708.0,46.5356,46.5622,46.4824,46.5533,13708.0
2021-05-13 12:30:00,52.52,52.62,52.52,52.56,18688.0,46.5444,46.6331,46.5444,46.5799,18688.0
2021-05-13 12:40:00,52.56,52.6,52.52,52.6,12012.0,46.5799,46.6153,46.5444,46.6153,12012.0
2021-05-13 12:50:00,52.6,52.6,52.43,52.46,16043.0,46.6153,46.6153,46.4647,46.4913,16043.0
2021-05-13 13:00:00,52.44,52.5,52.4,52.5,19300.0,46.4736,46.5267,46.4381,46.5267,19300.0
2021-05-13 13:10:00,52.49,52.56,52.43,52.43,16270.0,46.5179,46.5799,46.4647,46.4647,16270.0
2021-05-13 13:20:00,52.43,52.5,52.38,52.48,36512.0,46.4647,46.5267,46.4204,46.509,36512.0
2021-05-13 13:30:00,52.47,52.5,52.35,52.4,19963.0,46.5001,46.5267,46.3938,46.4381,19963.0
2021-05-13 13:40:00,52.41,52.46,52.35,52.35,25988.0,46.447,46.4913,46.3938,46.3938,25988.0
2021-05-13 13:50:00,52.38,52.49,52.38,52.44,16609.0,46.4204,46.5179,46.4204,46.4736,16609.0
2021-05-13 14:00:00,52.44,52.62,52.44,52.59,19229.0,46.4736,46.6331,46.4736,46.6065,19229.0
2021-05-13 14:10:00,52.6,52.68,52.6,52.62,23937.0,46.6153,46.6862,46.6153,46.6331,23937.0
2021-05-13 14:20:00,52.64,52.73,52.63,52.72,21955.0,46.6508,46.7306,46.6419,46.7217,21955.0
2021-05-13 14:30:00,52.74,52.76,52.7,52.73,24691.0,46.7394,46.7571,46.704,46.7306,24691.0
2021-05-13 14:40:00,52.72,52.72,52.68,52.71,20712.0,46.7217,46.7217,46.6862,46.7128,20712.0
2021-05-13 14:50:00,52.71,52.72,52.66,52.68,16118.0,46.7128,46.7217,46.6685,46.6862,16118.0
2021-05-13 15:00:00,52.67,52.73,52.67,52.73,19899.0,46.6774,46.7306,46.6774,46.7306,19899.0
2021-05-13 15:10:00,52.74,52.74,52.68,52.72,13775.0,46.7394,46.7394,46.6862,46.7217,13775.0
2021-05-13 15:20:00,52.71,52.74,52.65,52.74,30394.0,46.7128,46.7394,46.6597,46.7394,30394.0
2021-05-13 15:30:00,52.74,52.8,52.72,52.73,31880.0,46.7394,46.7926,46.7217,46.7306,31880.0
2021-05-13 15:40:00,52.72,52.79,52.7,52.73,41405.0,46.7217,46.7837,46.704,46.7306,41405.0
2021-05-13 15:50:00,52.73,52.73,52.47,52.47,101542.0,46.7306,46.7306,46.5001,46.5001,101542.0
2021-05-14 09:30:00,52.87,53.09,52.61,52.7,39591.0,46.8546,47.0496,46.6242,46.704,39591.0
2021-05-14 09:40:00,52.71,52.94,52.71,52.85,25468.0,46.7128,46.9167,46.7128,46.8369,25468.0
2021-05-14 09:50:00,52.86,52.9,52.82,52.88,29042.0,46.8458,46.8812,46.8103,46.8635,29042.0
2021-05-14 10:00:00,52.89,52.9,52.67,52.67,23891.0,46.8724,46.8812,46.6774,46.6774,23891.0
2021-05-14 10:10:00,52.67,52.78,52.67,52.75,17866.0,46.6774,46.7749,46.6774,46.7483,17866.0
2021-05-14 10:20:00,52.75,52.8,52.68,52.68,15172.0,46.7483,46.7926,46.6862,46.6862,15172.0
2021-05-14 10:30:00,52.7,52.76,52.66,52.68,20296.0,46.704,46.7571,46.6685,46.6862,20296.0
2021-05-14 10:40:00,52.71,52.76,52.61,52.74,11888.0,46.7128,46.7571,46.6242,46.7394,11888.0
2021-05-14 10:50:00,52.74,52.78,52.7,52.74,14475.0,46.7394,46.7749,46.704,46.7394,14475.0
2021-05-14 11:00:00,52.74,52.75,52.69,52.73,14539.0,46.7394,46.7483,46.6951,46.7306,14539.0
2021-05-14 11:10:00,52.73,52.79,52.73,52.76,13001.0,46.7306,46.7837,46.7306,46.7571,13001.0
2021-05-14 11:20:00,52.77,52.81,52.74,52.81,14787.0,46.766,46.8015,46.7394,46.8015,14787.0
2021-05-14 11:30:00,52.82,52.89,52.81,52.89,10298.0,46.8103,46.8724,46.8015,46.8724,10298.0
2021-05-14 11:40:00,52.9,52.93,52.82,52.84,11846.0,46.8812,46.9078,46.8103,46.828,11846.0
2021-05-14 11:50:00,52.84,52.84,52.77,52.77,8071.0,46.828,46.828,46.766,46.766,8071.0
2021-05-14 12:00:00,52.8,52.85,52.78,52.85,19846.0,46.7926,46.8369,46.7749,46.8369,19846.0
2021-05-14 12:10:00,52.85,52.87,52.84,52.84,14556.0,46.8369,46.8546,46.828,46.828,14556.0
2021-05-14 12:20:00,52.84,52.87,52.84,52.86,8962.0,46.828,46.8546,46.828,46.8458,8962.0
2021-05-14 12:30:00,52.85,52.9,52.85,52.88,15634.0,46.8369,46.8812,46.8369,46.8635,15634.0
2021-05-14 12:40:00,52.86,52.92,52.86,52.92,16545.0,46.8458,46.8989,46.8458,46.8989,16545.0
2021-05-14 12:50:00,52.92,52.94,52.88,52.9,16922.0,46.8989,46.9167,46.8635,46.8812,16922.0
2021-05-14 13:00:00,52.89,52.92,52.88,52.9,14376.0,46.8724,46.8989,46.8635,46.8812,14376.0
2021-05-14 13:10:00,52.9,52.94,52.9,52.93,8578.0,46.8812,46.9167,46.8812,46.9078,8578.0
2021-05-14 13:20:00,52.93,52.94,52.92,52.92,4177.0,46.9078,46.9167,46.8989,46.8989,4177.0
2021-05-14 13:30:00,52.92,53.02,52.92,53.02,15696.0,46.8989,46.9876,46.8989,46.9876,15696.0
2021-05-14 13:40:00,53.02,53.09,53.01,53.09,14881.0,46.9876,47.0496,46.9787,47.0496,14881.0
2021-05-14 13:50:00,53.09,53.13,53.09,53.13,29983.0,47.0496,47.085,47.0496,47.085,29983.0
2021-05-14 14:00:00,53.13,53.15,53.09,53.14,25350.0,47.085,47.1028,47.0496,47.0939,25350.0
2021-05-14 14:10:00,53.14,53.17,53.13,53.13,20549.0,47.0939,47.1205,47.085,47.085,20549.0
2021-05-14 14:20:00,53.12,53.12,53.06,53.08,18467.0,47.0762,47.0762,47.023,47.0407,18467.0
2021-05-14 14:30:00,53.1,53.16,53.1,53.12,22956.0,47.0585,47.1116,47.0585,47.0762,22956.0
2021-05-14 14:40:00,53.13,53.18,53.12,53.17,16699.0,47.085,47.1294,47.0762,47.1205,16699.0
2021-05-14 14:50:00,53.18,53.21,53.15,53.18,18009.0,47.1294,47.1559,47.1028,47.1294,18009.0
2021-05-14 15:00:00,53.18,53.19,53.14,53.16,12098.0,47.1294,47.1382,47.0939,47.1116,12098.0
2021-05-14 15:10:00,53.16,53.17,53.12,53.17,26386.0,47.1116,47.1205,47.0762,47.1205,26386.0
2021-05-14 15:20:00,53.18,53.2,53.16,53.19,21520.0,47.1294,47.1471,47.1116,47.1382,21520.0
2021-05-14 15:30:00,53.2,53.2,53.09,53.14,31289.0,47.1471,47.1471,47.0496,47.0939,31289.0
2021-05-14 15:40:00,53.15,53.16,53.08,53.16,32756.0,47.1028,47.1116,47.0407,47.1116,32756.0
2021-05-14 15:50:00,53.14,53.15,52.92,52.92,152182.0,47.0939,47.1028,46.8989,46.8989,152182.0
2021-05-17 09:30:00,52.77,53.09,52.77,52.98,65653.0,46.766,47.0496,46.766,46.9521,65653.0
2021-05-17 09:40:00,53.0,53.09,52.89,52.96,32209.0,46.9698,47.0496,46.8724,46.9344,32209.0
2021-05-17 09:50:00,52.96,53.14,52.92,53.1,31791.0,46.9344,47.0939,46.8989,47.0585,31791.0
2021-05-17 10:00:00,53.1,53.11,52.92,52.92,23772.0,47.0585,47.0673,46.8989,46.8989,23772.0
2021-05-17 10:10:00,52.91,52.97,52.87,52.96,19418.0,46.8901,46.9432,46.8546,46.9344,19418.0
2021-05-17 10:20:00,52.95,53.04,52.87,52.87,14681.0,46.9255,47.0053,46.8546,46.8546,14681.0
2021-05-17 10:30:00,52.86,52.96,52.74,52.89,36182.0,46.8458,46.9344,46.7394,46.8724,36182.0
2021-05-17 10:40:00,52.89,52.93,52.82,52.9,21952.0,46.8724,46.9078,46.8103,46.8812,21952.0
2021-05-17 10:50:00,52.92,52.94,52.8,52.83,23779.0,46.8989,46.9167,46.7926,46.8192,23779.0
2021-05-17 11:00:00,52.81,52.81,52.71,52.72,19426.0,46.8015,46.8015,46.7128,46.7217,19426.0
2021-05-17 11:10:00,52.71,52.79,52.69,52.74,22630.0,46.7128,46.7837,46.6951,46.7394,22630.0
2021-05-17 11:20:00,52.76,52.79,52.73,52.75,12449.0,46.7571,46.7837,46.7306,46.7483,12449.0
2021-05-17 11:30:00,52.76,52.84,52.72,52.84,23060.0,46.7571,46.828,46.7217,46.828,23060.0
2021-05-17 11:40:00,52.83,52.88,52.8,52.82,10623.0,46.8192,46.8635,46.7926,46.8103,10623.0
2021-05-17 11:50:00,52.83,52.83,52.77,52.82,15805.0,46.8192,46.8192,46.766,46.8103,15805.0
2021-05-17 12:00:00,52.81,52.82,52.73,52.73,15990.0,46.8015,46.8103,46.7306,46.7306,15990.0
2021-05-17 12:10:00,52.74,52.81,52.74,52.81,13796.0,46.7394,46.8015,46.7394,46.8015,13796.0
2021-05-17 12:20:00,52.82,52.9,52.8,52.88,13974.0,46.8103,46.8812,46.7926,46.8635,13974.0
2021-05-17 12:30:00,52.88,52.89,52.85,52.86,15568.0,46.8635,46.8724,46.8369,46.8458,15568.0
2021-05-17 12:40:00,52.86,52.91,52.86,52.88,9543.0,46.8458,46.8901,46.8458,46.8635,9543.0
2021-05-17 12:50:00,52.88,52.89,52.83,52.83,16718.0,46.8635,46.8724,46.8192,46.8192,16718.0
2021-05-17 13:00:00,52.83,52.84,52.81,52.84,10404.0,46.8192,46.828,46.8015,46.828,10404.0
2021-05-17 13:10:00,52.84,52.86,52.76,52.77,14474.0,46.828,46.8458,46.7571,46.766,14474.0
2021-05-17 13:20:00,52.77,52.82,52.75,52.8,15513.0,46.766,46.8103,46.7483,46.7926,15513.0
2021-05-17 13:30:00,52.8,52.81,52.76,52.79,16104.0,46.7926,46.8015,46.7571,46.7837,16104.0
2021-05-17 13:40:00,52.78,52.78,52.68,52.75,17448.0,46.7749,46.7749,46.6862,46.7483,17448.0
2021-05-17 13:50:00,52.75,52.79,52.72,52.78,18258.0,46.7483,46.7837,46.7217,46.7749,18258.0
2021-05-17 14:00:00,52.78,52.8,52.75,52.76,12418.0,46.7749,46.7926,46.7483,46.7571,12418.0
2021-05-17 14:10:00,52.76,52.81,52.76,52.8,14498.0,46.7571,46.8015,46.7571,46.7926,14498.0
2021-05-17 14:20:00,52.81,52.87,52.81,52.87,10429.0,46.8015,46.8546,46.8015,46.8546,10429.0
2021-05-17 14:30:00,52.87,52.9,52.83,52.84,27608.0,46.8546,46.8812,46.8192,46.828,27608.0
2021-05-17 14:40:00,52.84,52.86,52.81,52.86,12326.0,46.828,46.8458,46.8015,46.8458,12326.0
2021-05-17 14:50:00,52.86,52.95,52.86,52.94,18204.0,46.8458,46.9255,46.8458,46.9167,18204.0
2021-05-17 15:00:00,52.94,52.95,52.9,52.93,17999.0,46.9167,46.9255,46.8812,46.9078,17999.0
2021-05-17 15:10:00,52.92,52.94,52.88,52.88,20476.0,46.8989,46.9167,46.8635,46.8635,20476.0
2021-05-17 15:20:00,52.88,52.88,52.8,52.85,26371.0,46.8635,46.8635,46.7926,46.8369,26371.0
2021-05-17 15:30:00,52.84,52.85,52.8,52.84,26071.0,46.828,46.8369,46.7926,46.828,26071.0
2021-05-17 15:40:00,52.84,52.98,52.84,52.91,49076.0,46.828,46.9521,46.828,46.8901,49076.0
2021-05-17 15:50:00,52.91,52.99,52.85,52.96,120980.0,46.8901,46.961,46.8369,46.9344,120980.0
2021-05-18 09:30:00,52.8,53.05,52.77,52.99,107235.0,46.7926,47.0141,46.766,46.961,107235.0
2021-05-18 09:40:00,53.02,53.11,52.95,52.95,44242.0,46.9876,47.0673,46.9255,46.9255,44242.0
2021-05-18 09:50:00,52.95,52.98,52.88,52.92,44174.0,46.9255,46.9521,46.8635,46.8989,44174.0
2021-05-18 10:00:00,52.92,52.92,52.74,52.89,31175.0,46.8989,46.8989,46.7394,46.8724,31175.0
2021-05-18 10:10:00,52.87,52.91,52.78,52.78,24720.0,46.8546,46.8901,46.7749,46.7749,24720.0
2021-05-18 10:20:00,52.77,52.94,52.77,52.92,41793.0,46.766,46.9167,46.766,46.8989,41793.0
2021-05-18 10:30:00,52.92,52.97,52.91,52.95,25555.0,46.8989,46.9432,46.8901,46.9255,25555.0
2021-05-18 10:40:00,52.95,53.03,52.93,53.03,20159.0,46.9255,46.9964,46.9078,46.9964,20159.0
2021-05-18 10:50:00,53.04,53.13,52.99,53.1,20643.0,47.0053,47.085,46.961,47.0585,20643.0
2021-05-18 11:00:00,53.11,53.2,53.11,53.15,20982.0,47.0673,47.1471,47.0673,47.1028,20982.0
2021-05-18 11:10:00,53.14,53.14,53.06,53.07,11804.0,47.0939,47.0939,47.023,47.0319,11804.0
2021-05-18 11:20:00,53.07,53.08,53.03,53.05,15556.0,47.0319,47.0407,46.9964,47.0141,15556.0
2021-05-18 11:30:00,53.03,53.06,52.96,53.05,20231.0,46.9964,47.023,46.9344,47.0141,20231.0
2021-05-18 11:40:00,53.04,53.06,52.99,53.04,27486.0,47.0053,47.023,46.961,47.0053,27486.0
2021-05-18 11:50:00,53.04,53.08,52.99,53.01,18740.0,47.0053,47.0407,46.961,46.9787,18740.0
2021-05-18 12:00:00,53.01,53.11,53.0,53.06,28576.0,46.9787,47.0673,46.9698,47.023,28576.0
2021-05-18 12:10:00,53.05,53.05,53.03,53.04,17611.0,47.0141,47.0141,46.9964,47.0053,17611.0
2021-05-18 12:20:00,53.05,53.11,53.03,53.1,23226.0,47.0141,47.0673,46.9964,47.0585,23226.0
2021-05-18 12:30:00,53.11,53.18,53.11,53.15,25516.0,47.0673,47.1294,47.0673,47.1028,25516.0
2021-05-18 12:40:00,53.16,53.23,53.15,53.23,20873.0,47.1116,47.1737,47.1028,47.1737,20873.0
2021-05-18 12:50:00,53.23,53.24,53.19,53.21,22856.0,47.1737,47.1825,47.1382,47.1559,22856.0
2021-05-18 13:00:00,53.2,53.26,53.17,53.2,23812.0,47.1471,47.2003,47.1205,47.1471,23812.0
2021-05-18 13:10:00,53.2,53.23,53.17,53.23,25364.0,47.1471,47.1737,47.1205,47.1737,25364.0
2021-05-18 13:20:00,53.24,53.29,53.2,53.26,26465.0,47.1825,47.2268,47.1471,47.2003,26465.0
2021-05-18 13:30:00,53.26,53.31,53.23,53.31,23266.0,47.2003,47.2446,47.1737,47.2446,23266.0
2021-05-18 13:40:00,53.32,53.33,53.27,53.27,29694.0,47.2534,47.2623,47.2091,47.2091,29694.0
2021-05-18 13:50:00,53.27,53.3,53.18,53.18,27032.0,47.2091,47.2357,47.1294,47.1294,27032.0
2021-05-18 14:00:00,53.18,53.24,53.15,53.24,10855.0,47.1294,47.1825,47.1028,47.1825,10855.0
2021-05-18 14:10:00,53.24,53.29,53.24,53.28,24264.0,47.1825,47.2268,47.1825,47.218,24264.0
2021-05-18 14:20:00,53.28,53.28,53.19,53.21,33342.0,47.218,47.218,47.1382,47.1559,33342.0
2021-05-18 14:30:00,53.2,53.23,53.12,53.13,36078.0,47.1471,47.1737,47.0762,47.085,36078.0
2021-05-18 14:40:00,53.14,53.16,53.0,53.07,38178.0,47.0939,47.1116,46.9698,47.0319,38178.0
2021-05-18 14:50:00,53.07,53.16,53.07,53.09,37417.0,47.0319,47.1116,47.0319,47.0496,37417.0
2021-05-18 15:00:00,53.08,53.08,53.01,53.03,27196.0,47.0407,47.0407,46.9787,46.9964,27196.0
2021-05-18 15:10:00,53.03,53.06,52.98,53.05,44222.0,46.9964,47.023,46.9521,47.0141,44222.0
2021-05-18 15:20:00,53.05,53.08,53.05,53.06,34177.0,47.0141,47.0407,47.0141,47.023,34177.0
2021-05-18 15:30:00,53.06,53.12,53.05,53.08,36992.0,47.023,47.0762,47.0141,47.0407,36992.0
2021-05-18 15:40:00,53.09,53.12,52.99,53.0,60302.0,47.0496,47.0762,46.961,46.9698,60302.0
2021-05-18 15:50:00,53.01,53.01,52.85,52.93,300381.0,46.9787,46.9787,46.8369,46.9078,300381.0
2021-05-19 09:30:00,52.0,52.39,51.93,52.33,95776.0,46.0836,46.4292,46.0216,46.3761,95776.0
2021-05-19 09:40:00,52.33,52.34,52.17,52.22,77191.0,46.3761,46.3849,46.2343,46.2786,77191.0
2021-05-19 09:50:00,52.22,52.65,52.22,52.55,96662.0,46.2786,46.6597,46.2786,46.571,96662.0
2021-05-19 10:00:00,52.55,52.55,52.22,52.24,68222.0,46.571,46.571,46.2786,46.2963,68222.0
2021-05-19 10:10:00,52.23,52.31,52.09,52.23,92404.0,46.2874,46.3583,46.1634,46.2874,92404.0
2021-05-19 10:20:00,52.22,52.28,52.11,52.18,80869.0,46.2786,46.3318,46.1811,46.2431,80869.0
2021-05-19 10:30:00,52.19,52.22,52.02,52.05,59656.0,46.252,46.2786,46.1013,46.1279,59656.0
2021-05-19 10:40:00,52.04,52.18,51.97,52.18,40210.0,46.1191,46.2431,46.057,46.2431,40210.0
2021-05-19 10:50:00,52.17,52.23,52.15,52.2,74790.0,46.2343,46.2874,46.2165,46.2609,74790.0
2021-05-19 11:00:00,52.21,52.34,52.17,52.33,66458.0,46.2697,46.3849,46.2343,46.3761,66458.0
2021-05-19 11:10:00,52.32,52.39,52.23,52.26,38491.0,46.3672,46.4292,46.2874,46.314,38491.0
2021-05-19 11:20:00,52.28,52.45,52.27,52.43,32108.0,46.3318,46.4824,46.3229,46.4647,32108.0
2021-05-19 11:30:00,52.44,52.45,52.38,52.41,109985.0,46.4736,46.4824,46.4204,46.447,109985.0
2021-05-19 11:40:00,52.41,52.41,52.28,52.31,24153.0,46.447,46.447,46.3318,46.3583,24153.0
2021-05-19 11:50:00,52.32,52.39,52.28,52.37,26134.0,46.3672,46.4292,46.3318,46.4115,26134.0
2021-05-19 12:00:00,52.36,52.39,52.3,52.39,31905.0,46.4027,46.4292,46.3495,46.4292,31905.0
2021-05-19 12:10:00,52.39,52.47,52.38,52.47,29013.0,46.4292,46.5001,46.4204,46.5001,29013.0
2021-05-19 12:20:00,52.48,52.49,52.4,52.4,24786.0,46.509,46.5179,46.4381,46.4381,24786.0
2021-05-19 12:30:00,52.41,52.48,52.37,52.43,29445.0,46.447,46.509,46.4115,46.4647,29445.0
2021-05-19 12:40:00,52.44,52.55,52.44,52.47,40100.0,46.4736,46.571,46.4736,46.5001,40100.0
2021-05-19 12:50:00,52.47,52.57,52.47,52.5,23527.0,46.5001,46.5888,46.5001,46.5267,23527.0
2021-05-19 13:00:00,52.49,52.53,52.45,52.45,39580.0,46.5179,46.5533,46.4824,46.4824,39580.0
2021-05-19 13:10:00,52.46,52.51,52.46,52.48,33571.0,46.4913,46.5356,46.4913,46.509,33571.0
2021-05-19 13:20:00,52.48,52.49,52.41,52.45,28897.0,46.509,46.5179,46.447,46.4824,28897.0
2021-05-19 13:30:00,52.44,52.45,52.33,52.36,29680.0,46.4736,46.4824,46.3761,46.4027,29680.0
2021-05-19 13:40:00,52.36,52.4,52.32,52.4,21618.0,46.4027,46.4381,46.3672,46.4381,21618.0
2021-05-19 13:50:00,52.42,52.44,52.38,52.4,18701.0,46.4558,46.4736,46.4204,46.4381,18701.0
2021-05-19 14:00:00,52.39,52.52,52.22,52.34,37436.0,46.4292,46.5444,46.2786,46.3849,37436.0
2021-05-19 14:10:00,52.33,52.35,52.25,52.33,32234.0,46.3761,46.3938,46.3052,46.3761,32234.0
2021-05-19 14:20:00,52.34,52.59,52.34,52.58,55545.0,46.3849,46.6065,46.3849,46.5976,55545.0
2021-05-19 14:30:00,52.59,52.65,52.34,52.34,60945.0,46.6065,46.6597,46.3849,46.3849,60945.0
2021-05-19 14:40:00,52.34,52.38,52.27,52.34,46425.0,46.3849,46.4204,46.3229,46.3849,46425.0
2021-05-19 14:50:00,52.35,52.4,52.29,52.34,40216.0,46.3938,46.4381,46.3406,46.3849,40216.0
2021-05-19 15:00:00,52.34,52.47,52.29,52.47,41819.0,46.3849,46.5001,46.3406,46.5001,41819.0
2021-05-19 15:10:00,52.46,52.5,52.42,52.44,46347.0,46.4913,46.5267,46.4558,46.4736,46347.0
2021-05-19 15:20:00,52.44,52.51,52.4,52.49,76647.0,46.4736,46.5356,46.4381,46.5179,76647.0
2021-05-19 15:30:00,52.49,52.49,52.27,52.35,72539.0,46.5179,46.5179,46.3229,46.3938,72539.0
2021-05-19 15:40:00,52.35,52.35,52.26,52.27,88298.0,46.3938,46.3938,46.314,46.3229,88298.0
2021-05-19 15:50:00,52.27,52.49,52.27,52.44,165274.0,46.3229,46.5179,46.3229,46.4736,165274.0
2021-05-20 09:30:00,50.41,51.35,50.1,50.81,375425.0,44.6745,45.5076,44.3998,45.029,375425.0
2021-05-20 09:40:00,50.82,50.97,50.62,50.88,319001.0,45.0379,45.1708,44.8606,45.091,319001.0
2021-05-20 09:50:00,50.88,51.11,50.75,50.99,286209.0,45.091,45.2949,44.9758,45.1885,286209.0
2021-05-20 10:00:00,51.01,51.43,51.0,51.33,195858.0,45.2063,45.5785,45.1974,45.4898,195858.0
2021-05-20 10:10:00,51.34,51.58,51.24,51.5,112703.0,45.4987,45.7114,45.4101,45.6405,112703.0
2021-05-20 10:20:00,51.52,51.65,51.44,51.65,67639.0,45.6582,45.7734,45.5873,45.7734,67639.0
2021-05-20 10:30:00,51.66,51.9,51.62,51.88,95534.0,45.7823,45.995,45.7468,45.9773,95534.0
2021-05-20 10:40:00,51.89,52.18,51.89,52.05,119739.0,45.9861,46.2431,45.9861,46.1279,119739.0
2021-05-20 10:50:00,52.07,52.24,52.07,52.19,48496.0,46.1456,46.2963,46.1456,46.252,48496.0
2021-05-20 11:00:00,52.19,52.33,52.15,52.24,69161.0,46.252,46.3761,46.2165,46.2963,69161.0
2021-05-20 11:10:00,52.26,52.43,52.17,52.36,78858.0,46.314,46.4647,46.2343,46.4027,78858.0
2021-05-20 11:20:00,52.37,52.65,52.37,52.6,98872.0,46.4115,46.6597,46.4115,46.6153,98872.0
2021-05-20 11:30:00,52.61,52.8,52.55,52.78,88631.0,46.6242,46.7926,46.571,46.7749,88631.0
2021-05-20 11:40:00,52.78,52.91,52.77,52.88,74584.0,46.7749,46.8901,46.766,46.8635,74584.0
2021-05-20 11:50:00,52.88,52.9,52.69,52.71,40863.0,46.8635,46.8812,46.6951,46.7128,40863.0
2021-05-20 12:00:00,52.72,52.73,52.47,52.57,76840.0,46.7217,46.7306,46.5001,46.5888,76840.0
2021-05-20 12:10:00,52.57,52.63,52.52,52.57,42045.0,46.5888,46.6419,46.5444,46.5888,42045.0
2021-05-20 12:20:00,52.57,52.67,52.54,52.62,34577.0,46.5888,46.6774,46.5622,46.6331,34577.0
2021-05-20 12:30:00,52.62,52.68,52.56,52.67,47766.0,46.6331,46.6862,46.5799,46.6774,47766.0
2021-05-20 12:40:00,52.67,52.74,52.6,52.72,33896.0,46.6774,46.7394,46.6153,46.7217,33896.0
2021-05-20 12:50:00,52.72,52.83,52.67,52.74,62121.0,46.7217,46.8192,46.6774,46.7394,62121.0
2021-05-20 13:00:00,52.72,52.84,52.7,52.83,42596.0,46.7217,46.828,46.704,46.8192,42596.0
2021-05-20 13:10:00,52.84,52.85,52.7,52.78,18455.0,46.828,46.8369,46.704,46.7749,18455.0
2021-05-20 13:20:00,52.78,52.83,52.74,52.74,19943.0,46.7749,46.8192,46.7394,46.7394,19943.0
2021-05-20 13:30:00,52.74,52.78,52.66,52.75,50749.0,46.7394,46.7749,46.6685,46.7483,50749.0
2021-05-20 13:40:00,52.77,52.83,52.76,52.78,11961.0,46.766,46.8192,46.7571,46.7749,11961.0
2021-05-20 13:50:00,52.78,52.79,52.66,52.79,71195.0,46.7749,46.7837,46.6685,46.7837,71195.0
2021-05-20 14:00:00,52.79,52.95,52.78,52.89,38522.0,46.7837,46.9255,46.7749,46.8724,38522.0
2021-05-20 14:10:00,52.89,52.89,52.83,52.83,22843.0,46.8724,46.8724,46.8192,46.8192,22843.0
2021-05-20 14:20:00,52.82,52.87,52.77,52.87,32077.0,46.8103,46.8546,46.766,46.8546,32077.0
2021-05-20 14:30:00,52.87,52.88,52.79,52.85,17890.0,46.8546,46.8635,46.7837,46.8369,17890.0
2021-05-20 14:40:00,52.86,52.94,52.86,52.94,15412.0,46.8458,46.9167,46.8458,46.9167,15412.0
2021-05-20 14:50:00,52.94,52.95,52.88,52.9,21746.0,46.9167,46.9255,46.8635,46.8812,21746.0
2021-05-20 15:00:00,52.89,52.89,52.79,52.84,31545.0,46.8724,46.8724,46.7837,46.828,31545.0
2021-05-20 15:10:00,52.84,52.86,52.81,52.85,40857.0,46.828,46.8458,46.8015,46.8369,40857.0
2021-05-20 15:20:00,52.86,52.92,52.83,52.92,30600.0,46.8458,46.8989,46.8192,46.8989,30600.0
2021-05-20 15:30:00,52.92,52.92,52.76,52.76,54220.0,46.8989,46.8989,46.7571,46.7571,54220.0
2021-05-20 15:40:00,52.77,52.96,52.74,52.87,91553.0,46.766,46.9344,46.7394,46.8546,91553.0
2021-05-20 15:50:00,52.87,52.93,52.78,52.88,211170.0,46.8546,46.9078,46.7749,46.8635,211170.0
2021-05-21 09:30:00,52.77,52.92,52.35,52.69,144070.0,46.766,46.8989,46.3938,46.6951,144070.0
2021-05-21 09:40:00,52.67,52.67,52.36,52.56,57339.0,46.6774,46.6774,46.4027,46.5799,57339.0
2021-05-21 09:50:00,52.54,52.55,52.39,52.54,71318.0,46.5622,46.571,46.4292,46.5622,71318.0
2021-05-21 10:00:00,52.53,52.72,52.42,52.69,37396.0,46.5533,46.7217,46.4558,46.6951,37396.0
2021-05-21 10:10:00,52.72,52.74,52.58,52.6,43009.0,46.7217,46.7394,46.5976,46.6153,43009.0
2021-05-21 10:20:00,52.6,52.63,52.51,52.51,33456.0,46.6153,46.6419,46.5356,46.5356,33456.0
2021-05-21 10:30:00,52.5,52.59,52.46,52.48,50028.0,46.5267,46.6065,46.4913,46.509,50028.0
2021-05-21 10:40:00,52.49,52.51,52.35,52.4,48465.0,46.5179,46.5356,46.3938,46.4381,48465.0
2021-05-21 10:50:00,52.39,52.42,52.27,52.3,59908.0,46.4292,46.4558,46.3229,46.3495,59908.0
2021-05-21 11:00:00,52.29,52.34,52.25,52.33,40885.0,46.3406,46.3849,46.3052,46.3761,40885.0
2021-05-21 11:10:00,52.33,52.48,52.33,52.48,34466.0,46.3761,46.509,46.3761,46.509,34466.0
2021-05-21 11:20:00,52.49,52.53,52.36,52.37,58999.0,46.5179,46.5533,46.4027,46.4115,58999.0
2021-05-21 11:30:00,52.38,52.52,52.38,52.52,25542.0,46.4204,46.5444,46.4204,46.5444,25542.0
2021-05-21 11:40:00,52.52,52.57,52.47,52.52,26463.0,46.5444,46.5888,46.5001,46.5444,26463.0
2021-05-21 11:50:00,52.52,52.52,52.4,52.47,36226.0,46.5444,46.5444,46.4381,46.5001,36226.0
2021-05-21 12:00:00,52.46,52.55,52.44,52.44,34682.0,46.4913,46.571,46.4736,46.4736,34682.0
2021-05-21 12:10:00,52.44,52.55,52.44,52.51,21510.0,46.4736,46.571,46.4736,46.5356,21510.0
2021-05-21 12:20:00,52.51,52.62,52.51,52.61,26001.0,46.5356,46.6331,46.5356,46.6242,26001.0
2021-05-21 12:30:00,52.62,52.65,52.57,52.6,19397.0,46.6331,46.6597,46.5888,46.6153,19397.0
2021-05-21 12:40:00,52.61,52.69,52.56,52.56,19571.0,46.6242,46.6951,46.5799,46.5799,19571.0
2021-05-21 12:50:00,52.57,52.58,52.47,52.58,24014.0,46.5888,46.5976,46.5001,46.5976,24014.0
2021-05-21 13:00:00,52.58,52.65,52.57,52.65,22178.0,46.5976,46.6597,46.5888,46.6597,22178.0
2021-05-21 13:10:00,52.65,52.65,52.56,52.58,21055.0,46.6597,46.6597,46.5799,46.5976,21055.0
2021-05-21 13:20:00,52.58,52.69,52.58,52.68,15658.0,46.5976,46.6951,46.5976,46.6862,15658.0
2021-05-21 13:30:00,52.68,52.77,52.68,52.72,23724.0,46.6862,46.766,46.6862,46.7217,23724.0
2021-05-21 13:40:00,52.71,52.71,52.67,52.71,16352.0,46.7128,46.7128,46.6774,46.7128,16352.0
2021-05-21 13:50:00,52.72,52.72,52.65,52.69,14120.0,46.7217,46.7217,46.6597,46.6951,14120.0
2021-05-21 14:00:00,52.69,52.73,52.64,52.73,21019.0,46.6951,46.7306,46.6508,46.7306,21019.0
2021-05-21 14:10:00,52.72,52.76,52.71,52.72,9636.0,46.7217,46.7571,46.7128,46.7217,9636.0
2021-05-21 14:20:00,52.72,52.73,52.6,52.64,26052.0,46.7217,46.7306,46.6153,46.6508,26052.0
2021-05-21 14:30:00,52.65,52.71,52.6,52.62,28018.0,46.6597,46.7128,46.6153,46.6331,28018.0
2021-05-21 14:40:00,52.62,52.65,52.61,52.62,15521.0,46.6331,46.6597,46.6242,46.6331,15521.0
2021-05-21 14:50:00,52.63,52.68,52.63,52.65,12900.0,46.6419,46.6862,46.6419,46.6597,12900.0
2021-05-21 15:00:00,52.64,52.64,52.59,52.59,16440.0,46.6508,46.6508,46.6065,46.6065,16440.0
2021-05-21 15:10:00,52.59,52.66,52.59,52.63,14801.0,46.6065,46.6685,46.6065,46.6419,14801.0
2021-05-21 15:20:00,52.62,52.68,52.61,52.62,35540.0,46.6331,46.6862,46.6242,46.6331,35540.0
2021-05-21 15:30:00,52.61,52.63,52.54,52.54,48064.0,46.6242,46.6419,46.5622,46.5622,48064.0
2021-05-21 15:40:00,52.53,52.54,52.45,52.52,92210.0,46.5533,46.5622,46.4824,46.5444,92210.0
2021-05-21 15:50:00,52.52,52.52,52.32,52.44,255996.0,46.5444,46.5444,46.3672,46.4736,255996.0
2021-05-24 09:30:00,52.91,53.52,52.88,53.52,157102.0,46.8901,47.4307,46.8635,47.4307,157102.0
2021-05-24 09:40:00,53.52,53.61,53.25,53.37,143877.0,47.4307,47.5104,47.1914,47.2977,143877.0
2021-05-24 09:50:00,53.38,53.54,53.33,53.49,88488.0,47.3066,47.4484,47.2623,47.4041,88488.0
2021-05-24 10:00:00,53.51,53.53,53.4,53.42,57030.0,47.4218,47.4395,47.3243,47.3421,57030.0
2021-05-24 10:10:00,53.41,53.44,53.33,53.4,35322.0,47.3332,47.3598,47.2623,47.3243,35322.0
2021-05-24 10:20:00,53.41,53.47,53.39,53.41,32809.0,47.3332,47.3864,47.3155,47.3332,32809.0
2021-05-24 10:30:00,53.43,53.44,53.38,53.39,39978.0,47.3509,47.3598,47.3066,47.3155,39978.0
2021-05-24 10:40:00,53.4,53.46,53.39,53.39,26397.0,47.3243,47.3775,47.3155,47.3155,26397.0
2021-05-24 10:50:00,53.4,53.41,53.3,53.38,26333.0,47.3243,47.3332,47.2357,47.3066,26333.0
2021-05-24 11:00:00,53.37,53.47,53.36,53.46,37890.0,47.2977,47.3864,47.2889,47.3775,37890.0
2021-05-24 11:10:00,53.46,53.46,53.39,53.45,23556.0,47.3775,47.3775,47.3155,47.3686,23556.0
2021-05-24 11:20:00,53.45,53.46,53.42,53.46,17557.0,47.3686,47.3775,47.3421,47.3775,17557.0
2021-05-24 11:30:00,53.46,53.56,53.45,53.56,37607.0,47.3775,47.4661,47.3686,47.4661,37607.0
2021-05-24 11:40:00,53.55,53.61,53.52,53.56,61217.0,47.4573,47.5104,47.4307,47.4661,61217.0
2021-05-24 11:50:00,53.55,53.59,53.55,53.58,33084.0,47.4573,47.4927,47.4573,47.4838,33084.0
2021-05-24 12:00:00,53.58,53.59,53.5,53.52,31438.0,47.4838,47.4927,47.4129,47.4307,31438.0
2021-05-24 12:10:00,53.53,53.66,53.52,53.66,34133.0,47.4395,47.5547,47.4307,47.5547,34133.0
2021-05-24 12:20:00,53.66,53.68,53.57,53.6,36879.0,47.5547,47.5725,47.475,47.5016,36879.0
2021-05-24 12:30:00,53.6,53.64,53.6,53.62,17055.0,47.5016,47.537,47.5016,47.5193,17055.0
2021-05-24 12:40:00,53.62,53.66,53.61,53.61,21878.0,47.5193,47.5547,47.5104,47.5104,21878.0
2021-05-24 12:50:00,53.6,53.63,53.58,53.59,15749.0,47.5016,47.5282,47.4838,47.4927,15749.0
2021-05-24 13:00:00,53.6,53.61,53.53,53.55,14803.0,47.5016,47.5104,47.4395,47.4573,14803.0
2021-05-24 13:10:00,53.56,53.6,53.56,53.6,19520.0,47.4661,47.5016,47.4661,47.5016,19520.0
2021-05-24 13:20:00,53.6,53.62,53.59,53.62,15819.0,47.5016,47.5193,47.4927,47.5193,15819.0
2021-05-24 13:30:00,53.64,53.72,53.64,53.72,20446.0,47.537,47.6079,47.537,47.6079,20446.0
2021-05-24 13:40:00,53.72,53.76,53.72,53.72,14495.0,47.6079,47.6434,47.6079,47.6079,14495.0
2021-05-24 13:50:00,53.72,53.72,53.64,53.66,21698.0,47.6079,47.6079,47.537,47.5547,21698.0
2021-05-24 14:00:00,53.65,53.68,53.63,53.65,28988.0,47.5459,47.5725,47.5282,47.5459,28988.0
2021-05-24 14:10:00,53.64,53.67,53.63,53.66,36086.0,47.537,47.5636,47.5282,47.5547,36086.0
2021-05-24 14:20:00,53.65,53.66,53.63,53.66,20028.0,47.5459,47.5547,47.5282,47.5547,20028.0
2021-05-24 14:30:00,53.67,53.73,53.67,53.73,27092.0,47.5636,47.6168,47.5636,47.6168,27092.0
2021-05-24 14:40:00,53.73,53.76,53.73,53.74,21139.0,47.6168,47.6434,47.6168,47.6256,21139.0
2021-05-24 14:50:00,53.74,53.74,53.69,53.69,9407.0,47.6256,47.6256,47.5813,47.5813,9407.0
2021-05-24 15:00:00,53.67,53.67,53.64,53.66,12200.0,47.5636,47.5636,47.537,47.5547,12200.0
2021-05-24 15:10:00,53.67,53.67,53.59,53.61,38867.0,47.5636,47.5636,47.4927,47.5104,38867.0
2021-05-24 15:20:00,53.6,53.62,53.56,53.6,28976.0,47.5016,47.5193,47.4661,47.5016,28976.0
2021-05-24 15:30:00,53.59,53.62,53.58,53.6,38439.0,47.4927,47.5193,47.4838,47.5016,38439.0
2021-05-24 15:40:00,53.59,53.62,53.53,53.55,63759.0,47.4927,47.5193,47.4395,47.4573,63759.0
2021-05-24 15:50:00,53.55,53.55,53.36,53.39,205980.0,47.4573,47.4573,47.2889,47.3155,205980.0
2021-05-25 09:30:00,53.39,53.57,53.23,53.36,68436.0,47.3155,47.475,47.1737,47.2889,68436.0
2021-05-25 09:40:00,53.37,53.37,53.15,53.27,49074.0,47.2977,47.2977,47.1028,47.2091,49074.0
2021-05-25 09:50:00,53.28,53.4,53.2,53.4,46138.0,47.218,47.3243,47.1471,47.3243,46138.0
2021-05-25 10:00:00,53.39,53.48,53.34,53.46,38406.0,47.3155,47.3952,47.2712,47.3775,38406.0
2021-05-25 10:10:00,53.47,53.47,53.34,53.34,36206.0,47.3864,47.3864,47.2712,47.2712,36206.0
2021-05-25 10:20:00,53.34,53.43,53.34,53.4,12850.0,47.2712,47.3509,47.2712,47.3243,12850.0
2021-05-25 10:30:00,53.39,53.39,53.28,53.3,20734.0,47.3155,47.3155,47.218,47.2357,20734.0
2021-05-25 10:40:00,53.31,53.42,53.3,53.38,15673.0,47.2446,47.3421,47.2357,47.3066,15673.0
2021-05-25 10:50:00,53.37,53.38,53.32,53.33,14254.0,47.2977,47.3066,47.2534,47.2623,14254.0
2021-05-25 11:00:00,53.32,53.33,53.24,53.28,22033.0,47.2534,47.2623,47.1825,47.218,22033.0
2021-05-25 11:10:00,53.27,53.31,53.2,53.23,36100.0,47.2091,47.2446,47.1471,47.1737,36100.0
2021-05-25 11:20:00,53.23,53.26,53.17,53.19,34977.0,47.1737,47.2003,47.1205,47.1382,34977.0
2021-05-25 11:30:00,53.21,53.38,53.21,53.34,25607.0,47.1559,47.3066,47.1559,47.2712,25607.0
2021-05-25 11:40:00,53.34,53.38,53.3,53.37,12235.0,47.2712,47.3066,47.2357,47.2977,12235.0
2021-05-25 11:50:00,53.35,53.37,53.31,53.35,18197.0,47.28,47.2977,47.2446,47.28,18197.0
2021-05-25 12:00:00,53.36,53.38,53.32,53.38,20241.0,47.2889,47.3066,47.2534,47.3066,20241.0
2021-05-25 12:10:00,53.38,53.4,53.33,53.36,21005.0,47.3066,47.3243,47.2623,47.2889,21005.0
2021-05-25 12:20:00,53.37,53.38,53.27,53.29,16835.0,47.2977,47.3066,47.2091,47.2268,16835.0
2021-05-25 12:30:00,53.3,53.31,53.28,53.3,16405.0,47.2357,47.2446,47.218,47.2357,16405.0
2021-05-25 12:40:00,53.31,53.36,53.27,53.36,20290.0,47.2446,47.2889,47.2091,47.2889,20290.0
2021-05-25 12:50:00,53.35,53.36,53.32,53.32,13913.0,47.28,47.2889,47.2534,47.2534,13913.0
2021-05-25 13:00:00,53.33,53.38,53.31,53.37,33771.0,47.2623,47.3066,47.2446,47.2977,33771.0
2021-05-25 13:10:00,53.37,53.43,53.37,53.41,24044.0,47.2977,47.3509,47.2977,47.3332,24044.0
2021-05-25 13:20:00,53.4,53.41,53.38,53.41,21874.0,47.3243,47.3332,47.3066,47.3332,21874.0
2021-05-25 13:30:00,53.41,53.44,53.38,53.4,13230.0,47.3332,47.3598,47.3066,47.3243,13230.0
2021-05-25 13:40:00,53.41,53.42,53.37,53.42,47199.0,47.3332,47.3421,47.2977,47.3421,47199.0
2021-05-25 13:50:00,53.44,53.46,53.42,53.43,15316.0,47.3598,47.3775,47.3421,47.3509,15316.0
2021-05-25 14:00:00,53.43,53.43,53.38,53.39,16174.0,47.3509,47.3509,47.3066,47.3155,16174.0
2021-05-25 14:10:00,53.38,53.39,53.38,53.38,31582.0,47.3066,47.3155,47.3066,47.3066,31582.0
2021-05-25 14:20:00,53.38,53.38,53.32,53.34,43391.0,47.3066,47.3066,47.2534,47.2712,43391.0
2021-05-25 14:30:00,53.35,53.39,53.31,53.35,47551.0,47.28,47.3155,47.2446,47.28,47551.0
2021-05-25 14:40:00,53.36,53.4,53.36,53.38,34964.0,47.2889,47.3243,47.2889,47.3066,34964.0
2021-05-25 14:50:00,53.38,53.39,53.33,53.33,33100.0,47.3066,47.3155,47.2623,47.2623,33100.0
2021-05-25 15:00:00,53.32,53.33,53.24,53.33,44879.0,47.2534,47.2623,47.1825,47.2623,44879.0
2021-05-25 15:10:00,53.33,53.35,53.3,53.35,34292.0,47.2623,47.28,47.2357,47.28,34292.0
2021-05-25 15:20:00,53.36,53.4,53.34,53.38,29639.0,47.2889,47.3243,47.2712,47.3066,29639.0
2021-05-25 15:30:00,53.38,53.4,53.37,53.38,33648.0,47.3066,47.3243,47.2977,47.3066,33648.0
2021-05-25 15:40:00,53.38,53.4,53.35,53.35,45640.0,47.3066,47.3243,47.28,47.28,45640.0
2021-05-25 15:50:00,53.36,53.4,53.29,53.29,186740.0,47.2889,47.3243,47.2268,47.2268,186740.0
2021-05-26 09:30:00,53.4,53.61,53.38,53.38,60206.0,47.3243,47.5104,47.3066,47.3066,60206.0
2021-05-26 09:40:00,53.38,53.48,53.22,53.23,51216.0,47.3066,47.3952,47.1648,47.1737,51216.0
2021-05-26 09:50:00,53.22,53.28,53.15,53.19,28119.0,47.1648,47.218,47.1028,47.1382,28119.0
2021-05-26 10:00:00,53.21,53.26,53.18,53.26,31014.0,47.1559,47.2003,47.1294,47.2003,31014.0
2021-05-26 10:10:00,53.28,53.39,53.25,53.3,31618.0,47.218,47.3155,47.1914,47.2357,31618.0
2021-05-26 10:20:00,53.29,53.3,53.15,53.15,30161.0,47.2268,47.2357,47.1028,47.1028,30161.0
2021-05-26 10:30:00,53.16,53.3,53.13,53.28,23241.0,47.1116,47.2357,47.085,47.218,23241.0
2021-05-26 10:40:00,53.29,53.3,53.16,53.16,23621.0,47.2268,47.2357,47.1116,47.1116,23621.0
2021-05-26 10:50:00,53.16,53.23,53.15,53.19,24062.0,47.1116,47.1737,47.1028,47.1382,24062.0
2021-05-26 11:00:00,53.2,53.26,53.17,53.25,25938.0,47.1471,47.2003,47.1205,47.1914,25938.0
2021-05-26 11:10:00,53.25,53.25,53.06,53.08,28160.0,47.1914,47.1914,47.023,47.0407,28160.0
2021-05-26 11:20:00,53.08,53.13,53.03,53.12,26918.0,47.0407,47.085,46.9964,47.0762,26918.0
2021-05-26 11:30:00,53.11,53.12,53.08,53.1,18235.0,47.0673,47.0762,47.0407,47.0585,18235.0
2021-05-26 11:40:00,53.1,53.18,53.1,53.17,13766.0,47.0585,47.1294,47.0585,47.1205,13766.0
2021-05-26 11:50:00,53.16,53.17,53.14,53.16,15216.0,47.1116,47.1205,47.0939,47.1116,15216.0
2021-05-26 12:00:00,53.16,53.2,53.16,53.18,15804.0,47.1116,47.1471,47.1116,47.1294,15804.0
2021-05-26 12:10:00,53.18,53.19,53.14,53.15,27823.0,47.1294,47.1382,47.0939,47.1028,27823.0
2021-05-26 12:20:00,53.14,53.16,53.13,53.15,11357.0,47.0939,47.1116,47.085,47.1028,11357.0
2021-05-26 12:30:00,53.15,53.19,53.15,53.17,16266.0,47.1028,47.1382,47.1028,47.1205,16266.0
2021-05-26 12:40:00,53.17,53.22,53.16,53.17,13278.0,47.1205,47.1648,47.1116,47.1205,13278.0
2021-05-26 12:50:00,53.17,53.17,53.12,53.12,18698.0,47.1205,47.1205,47.0762,47.0762,18698.0
2021-05-26 13:00:00,53.11,53.11,53.02,53.02,33730.0,47.0673,47.0673,46.9876,46.9876,33730.0
2021-05-26 13:10:00,53.02,53.07,52.99,53.02,24235.0,46.9876,47.0319,46.961,46.9876,24235.0
2021-05-26 13:20:00,53.02,53.06,53.0,53.05,26713.0,46.9876,47.023,46.9698,47.0141,26713.0
2021-05-26 13:30:00,53.05,53.07,53.02,53.04,17306.0,47.0141,47.0319,46.9876,47.0053,17306.0
2021-05-26 13:40:00,53.04,53.04,52.96,52.99,16028.0,47.0053,47.0053,46.9344,46.961,16028.0
2021-05-26 13:50:00,53.0,53.01,52.97,52.97,9545.0,46.9698,46.9787,46.9432,46.9432,9545.0
2021-05-26 14:00:00,52.95,52.99,52.95,52.99,12558.0,46.9255,46.961,46.9255,46.961,12558.0
2021-05-26 14:10:00,53.0,53.03,52.99,53.03,7568.0,46.9698,46.9964,46.961,46.9964,7568.0
2021-05-26 14:20:00,53.03,53.04,52.97,52.98,18458.0,46.9964,47.0053,46.9432,46.9521,18458.0
2021-05-26 14:30:00,52.99,53.01,52.95,53.0,18464.0,46.961,46.9787,46.9255,46.9698,18464.0
2021-05-26 14:40:00,53.0,53.05,53.0,53.01,20371.0,46.9698,47.0141,46.9698,46.9787,20371.0
2021-05-26 14:50:00,52.99,52.99,52.91,52.92,16855.0,46.961,46.961,46.8901,46.8989,16855.0
2021-05-26 15:00:00,52.92,52.94,52.88,52.89,22804.0,46.8989,46.9167,46.8635,46.8724,22804.0
2021-05-26 15:10:00,52.89,52.95,52.88,52.94,24194.0,46.8724,46.9255,46.8635,46.9167,24194.0
2021-05-26 15:20:00,52.95,52.97,52.91,52.93,26312.0,46.9255,46.9432,46.8901,46.9078,26312.0
2021-05-26 15:30:00,52.92,52.93,52.9,52.92,34468.0,46.8989,46.9078,46.8812,46.8989,34468.0
2021-05-26 15:40:00,52.92,52.99,52.91,52.99,41957.0,46.8989,46.961,46.8901,46.961,41957.0
2021-05-26 15:50:00,52.99,52.99,52.83,52.92,165027.0,46.961,46.961,46.8192,46.8989,165027.0
2021-05-27 09:30:00,52.93,53.35,52.93,53.11,130609.0,46.9078,47.28,46.9078,47.0673,130609.0
2021-05-27 09:40:00,53.1,53.15,52.93,52.98,109576.0,47.0585,47.1028,46.9078,46.9521,109576.0
2021-05-27 09:50:00,52.97,52.98,52.79,52.79,122351.0,46.9432,46.9521,46.7837,46.7837,122351.0
2021-05-27 10:00:00,52.78,52.82,52.71,52.81,61675.0,46.7749,46.8103,46.7128,46.8015,61675.0
2021-05-27 10:10:00,52.82,52.87,52.79,52.84,33690.0,46.8103,46.8546,46.7837,46.828,33690.0
2021-05-27 10:20:00,52.84,52.9,52.81,52.9,28368.0,46.828,46.8812,46.8015,46.8812,28368.0
2021-05-27 10:30:00,52.9,52.95,52.88,52.9,26272.0,46.8812,46.9255,46.8635,46.8812,26272.0
2021-05-27 10:40:00,52.9,52.94,52.87,52.87,32172.0,46.8812,46.9167,46.8546,46.8546,32172.0
2021-05-27 10:50:00,52.87,52.87,52.74,52.79,35359.0,46.8546,46.8546,46.7394,46.7837,35359.0
2021-05-27 11:00:00,52.77,52.8,52.73,52.79,31209.0,46.766,46.7926,46.7306,46.7837,31209.0
2021-05-27 11:10:00,52.78,52.78,52.67,52.77,31650.0,46.7749,46.7749,46.6774,46.766,31650.0
2021-05-27 11:20:00,52.78,52.82,52.76,52.79,19055.0,46.7749,46.8103,46.7571,46.7837,19055.0
2021-05-27 11:30:00,52.79,52.79,52.74,52.75,18690.0,46.7837,46.7837,46.7394,46.7483,18690.0
2021-05-27 11:40:00,52.75,52.79,52.73,52.73,19294.0,46.7483,46.7837,46.7306,46.7306,19294.0
2021-05-27 11:50:00,52.72,52.73,52.67,52.71,25499.0,46.7217,46.7306,46.6774,46.7128,25499.0
2021-05-27 12:00:00,52.71,52.72,52.67,52.68,21853.0,46.7128,46.7217,46.6774,46.6862,21853.0
2021-05-27 12:10:00,52.69,52.72,52.65,52.71,30322.0,46.6951,46.7217,46.6597,46.7128,30322.0
2021-05-27 12:20:00,52.72,52.72,52.67,52.68,22406.0,46.7217,46.7217,46.6774,46.6862,22406.0
2021-05-27 12:30:00,52.69,52.71,52.67,52.7,25035.0,46.6951,46.7128,46.6774,46.704,25035.0
2021-05-27 12:40:00,52.7,52.7,52.66,52.66,15041.0,46.704,46.704,46.6685,46.6685,15041.0
2021-05-27 12:50:00,52.67,52.67,52.65,52.66,16740.0,46.6774,46.6774,46.6597,46.6685,16740.0
2021-05-27 13:00:00,52.66,52.66,52.63,52.66,21087.0,46.6685,46.6685,46.6419,46.6685,21087.0
2021-05-27 13:10:00,52.66,52.68,52.6,52.63,29134.0,46.6685,46.6862,46.6153,46.6419,29134.0
2021-05-27 13:20:00,52.63,52.66,52.62,52.66,16883.0,46.6419,46.6685,46.6331,46.6685,16883.0
2021-05-27 13:30:00,52.66,52.66,52.58,52.61,39342.0,46.6685,46.6685,46.5976,46.6242,39342.0
2021-05-27 13:40:00,52.62,52.64,52.62,52.64,17529.0,46.6331,46.6508,46.6331,46.6508,17529.0
2021-05-27 13:50:00,52.65,52.65,52.63,52.65,22244.0,46.6597,46.6597,46.6419,46.6597,22244.0
2021-05-27 14:00:00,52.64,52.7,52.62,52.69,30367.0,46.6508,46.704,46.6331,46.6951,30367.0
2021-05-27 14:10:00,52.69,52.69,52.63,52.64,25671.0,46.6951,46.6951,46.6419,46.6508,25671.0
2021-05-27 14:20:00,52.64,52.7,52.62,52.7,25423.0,46.6508,46.704,46.6331,46.704,25423.0
2021-05-27 14:30:00,52.7,52.73,52.67,52.72,21166.0,46.704,46.7306,46.6774,46.7217,21166.0
2021-05-27 14:40:00,52.73,52.77,52.71,52.76,26135.0,46.7306,46.766,46.7128,46.7571,26135.0
2021-05-27 14:50:00,52.76,52.8,52.74,52.78,13731.0,46.7571,46.7926,46.7394,46.7749,13731.0
2021-05-27 15:00:00,52.78,52.78,52.69,52.69,32441.0,46.7749,46.7749,46.6951,46.6951,32441.0
2021-05-27 15:10:00,52.69,52.75,52.69,52.75,31838.0,46.6951,46.7483,46.6951,46.7483,31838.0
2021-05-27 15:20:00,52.75,52.82,52.74,52.81,47209.0,46.7483,46.8103,46.7394,46.8015,47209.0
2021-05-27 15:30:00,52.81,52.82,52.74,52.74,77463.0,46.8015,46.8103,46.7394,46.7394,77463.0
2021-05-27 15:40:00,52.75,52.75,52.67,52.69,119962.0,46.7483,46.7483,46.6774,46.6951,119962.0
2021-05-27 15:50:00,52.68,53.1,52.67,52.91,944665.0,46.6862,47.0585,46.6774,46.8901,944665.0
2021-05-28 09:30:00,53.12,53.22,53.03,53.08,39288.0,47.0762,47.1648,46.9964,47.0407,39288.0
2021-05-28 09:40:00,53.08,53.14,53.01,53.11,38929.0,47.0407,47.0939,46.9787,47.0673,38929.0
2021-05-28 09:50:00,53.11,53.12,52.99,53.03,46447.0,47.0673,47.0762,46.961,46.9964,46447.0
2021-05-28 10:00:00,53.04,53.05,52.9,52.9,37806.0,47.0053,47.0141,46.8812,46.8812,37806.0
2021-05-28 10:10:00,52.88,52.96,52.86,52.93,25812.0,46.8635,46.9344,46.8458,46.9078,25812.0
2021-05-28 10:20:00,52.93,52.93,52.84,52.91,27200.0,46.9078,46.9078,46.828,46.8901,27200.0
2021-05-28 10:30:00,52.91,52.99,52.91,52.93,27168.0,46.8901,46.961,46.8901,46.9078,27168.0
2021-05-28 10:40:00,52.92,53.06,52.92,52.97,21619.0,46.8989,47.023,46.8989,46.9432,21619.0
2021-05-28 10:50:00,52.99,53.0,52.95,52.95,11760.0,46.961,46.9698,46.9255,46.9255,11760.0
2021-05-28 11:00:00,52.95,52.98,52.9,52.91,14788.0,46.9255,46.9521,46.8812,46.8901,14788.0
2021-05-28 11:10:00,52.92,52.93,52.88,52.91,12186.0,46.8989,46.9078,46.8635,46.8901,12186.0
2021-05-28 11:20:00,52.91,52.91,52.87,52.89,14888.0,46.8901,46.8901,46.8546,46.8724,14888.0
2021-05-28 11:30:00,52.9,52.95,52.9,52.95,11663.0,46.8812,46.9255,46.8812,46.9255,11663.0
2021-05-28 11:40:00,52.95,52.98,52.91,52.91,17991.0,46.9255,46.9521,46.8901,46.8901,17991.0
2021-05-28 11:50:00,52.91,52.95,52.9,52.94,16712.0,46.8901,46.9255,46.8812,46.9167,16712.0
2021-05-28 12:00:00,52.93,53.04,52.93,53.01,17505.0,46.9078,47.0053,46.9078,46.9787,17505.0
2021-05-28 12:10:00,53.01,53.03,52.99,53.01,14934.0,46.9787,46.9964,46.961,46.9787,14934.0
2021-05-28 12:20:00,53.02,53.05,52.99,53.02,12929.0,46.9876,47.0141,46.961,46.9876,12929.0
2021-05-28 12:30:00,53.02,53.04,53.02,53.03,8378.0,46.9876,47.0053,46.9876,46.9964,8378.0
2021-05-28 12:40:00,53.03,53.06,53.01,53.01,17468.0,46.9964,47.023,46.9787,46.9787,17468.0
2021-05-28 12:50:00,53.01,53.02,52.97,53.02,8398.0,46.9787,46.9876,46.9432,46.9876,8398.0
2021-05-28 13:00:00,53.01,53.03,53.01,53.02,12034.0,46.9787,46.9964,46.9787,46.9876,12034.0
2021-05-28 13:10:00,53.01,53.02,52.98,53.02,16887.0,46.9787,46.9876,46.9521,46.9876,16887.0
2021-05-28 13:20:00,53.02,53.02,52.98,52.98,14834.0,46.9876,46.9876,46.9521,46.9521,14834.0
2021-05-28 13:30:00,52.98,53.01,52.98,52.99,15387.0,46.9521,46.9787,46.9521,46.961,15387.0
2021-05-28 13:40:00,52.98,53.0,52.95,52.99,21612.0,46.9521,46.9698,46.9255,46.961,21612.0
2021-05-28 13:50:00,52.99,52.99,52.95,52.98,10991.0,46.961,46.961,46.9255,46.9521,10991.0
2021-05-28 14:00:00,52.98,53.01,52.98,52.99,24621.0,46.9521,46.9787,46.9521,46.961,24621.0
2021-05-28 14:10:00,53.0,53.04,52.99,53.03,17542.0,46.9698,47.0053,46.961,46.9964,17542.0
2021-05-28 14:20:00,53.02,53.03,53.0,53.03,10068.0,46.9876,46.9964,46.9698,46.9964,10068.0
2021-05-28 14:30:00,53.03,53.06,53.03,53.06,10978.0,46.9964,47.023,46.9964,47.023,10978.0
2021-05-28 14:40:00,53.05,53.07,53.05,53.06,19231.0,47.0141,47.0319,47.0141,47.023,19231.0
2021-05-28 14:50:00,53.06,53.06,52.99,52.99,8234.0,47.023,47.023,46.961,46.961,8234.0
2021-05-28 15:00:00,52.99,53.01,52.99,53.01,8369.0,46.961,46.9787,46.961,46.9787,8369.0
2021-05-28 15:10:00,53.02,53.03,52.99,53.03,9653.0,46.9876,46.9964,46.961,46.9964,9653.0
2021-05-28 15:20:00,53.02,53.02,52.99,53.02,7477.0,46.9876,46.9876,46.961,46.9876,7477.0
2021-05-28 15:30:00,53.01,53.06,52.99,53.06,22570.0,46.9787,47.023,46.961,47.023,22570.0
2021-05-28 15:40:00,53.06,53.06,52.98,53.02,54582.0,47.023,47.023,46.9521,46.9876,54582.0
2021-05-28 15:50:00,53.02,53.05,52.88,52.91,182249.0,46.9876,47.0141,46.8635,46.8901,182249.0
2021-06-01 09:30:00,53.05,53.31,52.99,53.08,67233.0,47.0141,47.2446,46.961,47.0407,67233.0
2021-06-01 09:40:00,53.07,53.07,52.78,52.8,52677.0,47.0319,47.0319,46.7749,46.7926,52677.0
2021-06-01 09:50:00,52.81,52.91,52.77,52.9,38094.0,46.8015,46.8901,46.766,46.8812,38094.0
2021-06-01 10:00:00,52.89,52.94,52.85,52.86,40032.0,46.8724,46.9167,46.8369,46.8458,40032.0
2021-06-01 10:10:00,52.85,52.85,52.68,52.77,19972.0,46.8369,46.8369,46.6862,46.766,19972.0
2021-06-01 10:20:00,52.78,52.8,52.75,52.77,19882.0,46.7749,46.7926,46.7483,46.766,19882.0
2021-06-01 10:30:00,52.76,52.81,52.75,52.76,21663.0,46.7571,46.8015,46.7483,46.7571,21663.0
2021-06-01 10:40:00,52.77,52.79,52.59,52.59,34268.0,46.766,46.7837,46.6065,46.6065,34268.0
2021-06-01 10:50:00,52.6,52.6,52.46,52.57,43063.0,46.6153,46.6153,46.4913,46.5888,43063.0
2021-06-01 11:00:00,52.57,52.59,52.51,52.56,21625.0,46.5888,46.6065,46.5356,46.5799,21625.0
2021-06-01 11:10:00,52.55,52.59,52.53,52.59,25051.0,46.571,46.6065,46.5533,46.6065,25051.0
2021-06-01 11:20:00,52.59,52.66,52.59,52.62,13284.0,46.6065,46.6685,46.6065,46.6331,13284.0
2021-06-01 11:30:00,52.62,52.62,52.58,52.61,14122.0,46.6331,46.6331,46.5976,46.6242,14122.0
2021-06-01 11:40:00,52.62,52.62,52.59,52.6,11548.0,46.6331,46.6331,46.6065,46.6153,11548.0
2021-06-01 11:50:00,52.6,52.61,52.57,52.6,10289.0,46.6153,46.6242,46.5888,46.6153,10289.0
2021-06-01 12:00:00,52.6,52.6,52.54,52.54,12738.0,46.6153,46.6153,46.5622,46.5622,12738.0
2021-06-01 12:10:00,52.53,52.53,52.49,52.49,16783.0,46.5533,46.5533,46.5179,46.5179,16783.0
2021-06-01 12:20:00,52.5,52.55,52.49,52.54,16991.0,46.5267,46.571,46.5179,46.5622,16991.0
2021-06-01 12:30:00,52.54,52.54,52.49,52.49,19603.0,46.5622,46.5622,46.5179,46.5179,19603.0
2021-06-01 12:40:00,52.48,52.56,52.48,52.54,11280.0,46.509,46.5799,46.509,46.5622,11280.0
2021-06-01 12:50:00,52.54,52.54,52.48,52.5,21515.0,46.5622,46.5622,46.509,46.5267,21515.0
2021-06-01 13:00:00,52.51,52.51,52.43,52.44,13616.0,46.5356,46.5356,46.4647,46.4736,13616.0
2021-06-01 13:10:00,52.44,52.5,52.44,52.49,22661.0,46.4736,46.5267,46.4736,46.5179,22661.0
2021-06-01 13:20:00,52.48,52.5,52.47,52.48,20136.0,46.509,46.5267,46.5001,46.509,20136.0
2021-06-01 13:30:00,52.48,52.49,52.47,52.48,9498.0,46.509,46.5179,46.5001,46.509,9498.0
2021-06-01 13:40:00,52.48,52.49,52.46,52.47,14067.0,46.509,46.5179,46.4913,46.5001,14067.0
2021-06-01 13:50:00,52.47,52.51,52.46,52.49,11795.0,46.5001,46.5356,46.4913,46.5179,11795.0
2021-06-01 14:00:00,52.49,52.55,52.48,52.52,13894.0,46.5179,46.571,46.509,46.5444,13894.0
2021-06-01 14:10:00,52.52,52.52,52.51,52.52,9097.0,46.5444,46.5444,46.5356,46.5444,9097.0
2021-06-01 14:20:00,52.52,52.58,52.52,52.58,21514.0,46.5444,46.5976,46.5444,46.5976,21514.0
2021-06-01 14:30:00,52.57,52.61,52.56,52.6,14738.0,46.5888,46.6242,46.5799,46.6153,14738.0
2021-06-01 14:40:00,52.6,52.65,52.6,52.6,24702.0,46.6153,46.6597,46.6153,46.6153,24702.0
2021-06-01 14:50:00,52.61,52.62,52.59,52.62,3591.0,46.6242,46.6331,46.6065,46.6331,3591.0
2021-06-01 15:00:00,52.63,52.63,52.59,52.62,12632.0,46.6419,46.6419,46.6065,46.6331,12632.0
2021-06-01 15:10:00,52.63,52.63,52.56,52.58,14723.0,46.6419,46.6419,46.5799,46.5976,14723.0
2021-06-01 15:20:00,52.58,52.76,52.58,52.65,69885.0,46.5976,46.7571,46.5976,46.6597,69885.0
2021-06-01 15:30:00,52.64,52.64,52.61,52.63,20253.0,46.6508,46.6508,46.6242,46.6419,20253.0
2021-06-01 15:40:00,52.62,52.67,52.62,52.67,23802.0,46.6331,46.6774,46.6331,46.6774,23802.0
2021-06-01 15:50:00,52.68,52.68,52.6,52.6,96101.0,46.6862,46.6862,46.6153,46.6153,96101.0
2021-06-02 09:30:00,52.55,52.68,52.4,52.58,54685.0,46.571,46.6862,46.4381,46.5976,54685.0
2021-06-02 09:40:00,52.57,52.67,52.55,52.6,42767.0,46.5888,46.6774,46.571,46.6153,42767.0
2021-06-02 09:50:00,52.58,52.69,52.53,52.63,33181.0,46.5976,46.6951,46.5533,46.6419,33181.0
2021-06-02 10:00:00,52.65,52.74,52.65,52.74,16746.0,46.6597,46.7394,46.6597,46.7394,16746.0
2021-06-02 10:10:00,52.75,52.8,52.74,52.78,13968.0,46.7483,46.7926,46.7394,46.7749,13968.0
2021-06-02 10:20:00,52.77,52.84,52.77,52.8,13469.0,46.766,46.828,46.766,46.7926,13469.0
2021-06-02 10:30:00,52.81,52.82,52.77,52.8,13991.0,46.8015,46.8103,46.766,46.7926,13991.0
2021-06-02 10:40:00,52.79,52.83,52.79,52.8,12009.0,46.7837,46.8192,46.7837,46.7926,12009.0
2021-06-02 10:50:00,52.8,52.81,52.76,52.81,12788.0,46.7926,46.8015,46.7571,46.8015,12788.0
2021-06-02 11:00:00,52.81,52.85,52.77,52.79,27629.0,46.8015,46.8369,46.766,46.7837,27629.0
2021-06-02 11:10:00,52.79,52.82,52.77,52.82,27530.0,46.7837,46.8103,46.766,46.8103,27530.0
2021-06-02 11:20:00,52.82,52.82,52.71,52.75,21999.0,46.8103,46.8103,46.7128,46.7483,21999.0
2021-06-02 11:30:00,52.75,52.78,52.74,52.74,9557.0,46.7483,46.7749,46.7394,46.7394,9557.0
2021-06-02 11:40:00,52.74,52.84,52.74,52.83,14418.0,46.7394,46.828,46.7394,46.8192,14418.0
2021-06-02 11:50:00,52.84,52.87,52.83,52.87,8835.0,46.828,46.8546,46.8192,46.8546,8835.0
2021-06-02 12:00:00,52.88,52.88,52.81,52.83,10961.0,46.8635,46.8635,46.8015,46.8192,10961.0
2021-06-02 12:10:00,52.83,52.84,52.8,52.82,6600.0,46.8192,46.828,46.7926,46.8103,6600.0
2021-06-02 12:20:00,52.81,52.84,52.8,52.82,11894.0,46.8015,46.828,46.7926,46.8103,11894.0
2021-06-02 12:30:00,52.83,52.86,52.82,52.85,12895.0,46.8192,46.8458,46.8103,46.8369,12895.0
2021-06-02 12:40:00,52.85,52.87,52.82,52.82,12627.0,46.8369,46.8546,46.8103,46.8103,12627.0
2021-06-02 12:50:00,52.83,52.83,52.78,52.78,8119.0,46.8192,46.8192,46.7749,46.7749,8119.0
2021-06-02 13:00:00,52.78,52.83,52.78,52.83,14257.0,46.7749,46.8192,46.7749,46.8192,14257.0
2021-06-02 13:10:00,52.84,52.84,52.78,52.82,17395.0,46.828,46.828,46.7749,46.8103,17395.0
2021-06-02 13:20:00,52.83,52.91,52.8,52.88,54959.0,46.8192,46.8901,46.7926,46.8635,54959.0
2021-06-02 13:30:00,52.87,52.96,52.86,52.96,26063.0,46.8546,46.9344,46.8458,46.9344,26063.0
2021-06-02 13:40:00,52.95,52.97,52.9,52.93,29718.0,46.9255,46.9432,46.8812,46.9078,29718.0
2021-06-02 13:50:00,52.92,52.97,52.91,52.95,18254.0,46.8989,46.9432,46.8901,46.9255,18254.0
2021-06-02 14:00:00,52.95,52.98,52.91,52.91,16257.0,46.9255,46.9521,46.8901,46.8901,16257.0
2021-06-02 14:10:00,52.91,52.94,52.86,52.94,22569.0,46.8901,46.9167,46.8458,46.9167,22569.0
2021-06-02 14:20:00,52.94,52.94,52.91,52.91,8531.0,46.9167,46.9167,46.8901,46.8901,8531.0
2021-06-02 14:30:00,52.91,52.95,52.9,52.92,17211.0,46.8901,46.9255,46.8812,46.8989,17211.0
2021-06-02 14:40:00,52.92,52.95,52.91,52.95,16847.0,46.8989,46.9255,46.8901,46.9255,16847.0
2021-06-02 14:50:00,52.94,52.94,52.9,52.92,22903.0,46.9167,46.9167,46.8812,46.8989,22903.0
2021-06-02 15:00:00,52.92,52.94,52.9,52.91,17100.0,46.8989,46.9167,46.8812,46.8901,17100.0
2021-06-02 15:10:00,52.91,52.96,52.91,52.94,13333.0,46.8901,46.9344,46.8901,46.9167,13333.0
2021-06-02 15:20:00,52.94,52.95,52.9,52.9,18029.0,46.9167,46.9255,46.8812,46.8812,18029.0
2021-06-02 15:30:00,52.9,52.91,52.88,52.89,16648.0,46.8812,46.8901,46.8635,46.8724,16648.0
2021-06-02 15:40:00,52.9,52.95,52.9,52.95,27322.0,46.8812,46.9255,46.8812,46.9255,27322.0
2021-06-02 15:50:00,52.94,52.95,52.87,52.94,132979.0,46.9167,46.9255,46.8546,46.9167,132979.0
2021-06-03 09:30:00,52.67,52.79,52.62,52.77,60043.0,46.6774,46.7837,46.6331,46.766,60043.0
2021-06-03 09:40:00,52.78,52.88,52.73,52.78,63006.0,46.7749,46.8635,46.7306,46.7749,63006.0
2021-06-03 09:50:00,52.78,52.86,52.74,52.76,32182.0,46.7749,46.8458,46.7394,46.7571,32182.0
2021-06-03 10:00:00,52.76,52.98,52.75,52.98,40691.0,46.7571,46.9521,46.7483,46.9521,40691.0
2021-06-03 10:10:00,52.98,53.03,52.96,52.97,32775.0,46.9521,46.9964,46.9344,46.9432,32775.0
2021-06-03 10:20:00,52.97,52.97,52.83,52.83,21662.0,46.9432,46.9432,46.8192,46.8192,21662.0
2021-06-03 10:30:00,52.82,52.95,52.82,52.86,21827.0,46.8103,46.9255,46.8103,46.8458,21827.0
2021-06-03 10:40:00,52.86,52.99,52.81,52.98,28766.0,46.8458,46.961,46.8015,46.9521,28766.0
2021-06-03 10:50:00,53.0,53.14,53.0,53.14,13821.0,46.9698,47.0939,46.9698,47.0939,13821.0
2021-06-03 11:00:00,53.14,53.3,53.13,53.29,29536.0,47.0939,47.2357,47.085,47.2268,29536.0
2021-06-03 11:10:00,53.29,53.29,53.22,53.22,21219.0,47.2268,47.2268,47.1648,47.1648,21219.0
2021-06-03 11:20:00,53.23,53.31,53.22,53.24,26283.0,47.1737,47.2446,47.1648,47.1825,26283.0
2021-06-03 11:30:00,53.23,53.23,53.15,53.18,23326.0,47.1737,47.1737,47.1028,47.1294,23326.0
2021-06-03 11:40:00,53.18,53.24,53.17,53.2,22204.0,47.1294,47.1825,47.1205,47.1471,22204.0
2021-06-03 11:50:00,53.21,53.29,53.18,53.29,20672.0,47.1559,47.2268,47.1294,47.2268,20672.0
2021-06-03 12:00:00,53.3,53.34,53.26,53.34,19081.0,47.2357,47.2712,47.2003,47.2712,19081.0
2021-06-03 12:10:00,53.34,53.4,53.33,53.36,16488.0,47.2712,47.3243,47.2623,47.2889,16488.0
2021-06-03 12:20:00,53.35,53.36,53.27,53.36,16043.0,47.28,47.2889,47.2091,47.2889,16043.0
2021-06-03 12:30:00,53.36,53.39,53.34,53.39,11880.0,47.2889,47.3155,47.2712,47.3155,11880.0
2021-06-03 12:40:00,53.39,53.44,53.39,53.42,22107.0,47.3155,47.3598,47.3155,47.3421,22107.0
2021-06-03 12:50:00,53.43,53.45,53.37,53.44,27884.0,47.3509,47.3686,47.2977,47.3598,27884.0
2021-06-03 13:00:00,53.44,53.44,53.31,53.38,30716.0,47.3598,47.3598,47.2446,47.3066,30716.0
2021-06-03 13:10:00,53.39,53.47,53.38,53.47,17520.0,47.3155,47.3864,47.3066,47.3864,17520.0
2021-06-03 13:20:00,53.48,53.53,53.46,53.5,28947.0,47.3952,47.4395,47.3775,47.4129,28947.0
2021-06-03 13:30:00,53.5,53.52,53.49,53.5,14149.0,47.4129,47.4307,47.4041,47.4129,14149.0
2021-06-03 13:40:00,53.5,53.52,53.48,53.51,19084.0,47.4129,47.4307,47.3952,47.4218,19084.0
2021-06-03 13:50:00,53.5,53.52,53.49,53.5,13077.0,47.4129,47.4307,47.4041,47.4129,13077.0
2021-06-03 14:00:00,53.49,53.51,53.48,53.49,13597.0,47.4041,47.4218,47.3952,47.4041,13597.0
2021-06-03 14:10:00,53.5,53.51,53.48,53.49,18560.0,47.4129,47.4218,47.3952,47.4041,18560.0
2021-06-03 14:20:00,53.49,53.52,53.48,53.5,24362.0,47.4041,47.4307,47.3952,47.4129,24362.0
2021-06-03 14:30:00,53.5,53.54,53.5,53.5,40984.0,47.4129,47.4484,47.4129,47.4129,40984.0
2021-06-03 14:40:00,53.5,53.51,53.48,53.49,21212.0,47.4129,47.4218,47.3952,47.4041,21212.0
2021-06-03 14:50:00,53.49,53.52,53.49,53.51,23335.0,47.4041,47.4307,47.4041,47.4218,23335.0
2021-06-03 15:00:00,53.5,53.52,53.45,53.47,43394.0,47.4129,47.4307,47.3686,47.3864,43394.0
2021-06-03 15:10:00,53.47,53.49,53.45,53.45,42459.0,47.3864,47.4041,47.3686,47.3686,42459.0
2021-06-03 15:20:00,53.44,53.49,53.43,53.49,46809.0,47.3598,47.4041,47.3509,47.4041,46809.0
2021-06-03 15:30:00,53.5,53.54,53.5,53.54,41220.0,47.4129,47.4484,47.4129,47.4484,41220.0
2021-06-03 15:40:00,53.55,53.55,53.45,53.45,65358.0,47.4573,47.4573,47.3686,47.3686,65358.0
2021-06-03 15:50:00,53.45,53.53,53.3,53.32,299985.0,47.3686,47.4395,47.2357,47.2534,299985.0
2021-06-04 09:30:00,53.51,53.75,53.51,53.57,59921.0,47.4218,47.6345,47.4218,47.475,59921.0
2021-06-04 09:40:00,53.58,53.78,53.58,53.74,35867.0,47.4838,47.6611,47.4838,47.6256,35867.0
2021-06-04 09:50:00,53.75,53.8,53.73,53.8,28689.0,47.6345,47.6788,47.6168,47.6788,28689.0
2021-06-04 10:00:00,53.8,53.98,53.77,53.98,62860.0,47.6788,47.8383,47.6522,47.8383,62860.0
2021-06-04 10:10:00,53.99,54.03,53.97,53.97,58757.0,47.8472,47.8826,47.8295,47.8295,58757.0
2021-06-04 10:20:00,53.98,53.99,53.88,53.89,17069.0,47.8383,47.8472,47.7497,47.7586,17069.0
2021-06-04 10:30:00,53.91,54.0,53.89,54.0,11402.0,47.7763,47.8561,47.7586,47.8561,11402.0
2021-06-04 10:40:00,54.01,54.1,54.01,54.08,20090.0,47.8649,47.9447,47.8649,47.927,20090.0
2021-06-04 10:50:00,54.09,54.14,54.08,54.1,19885.0,47.9358,47.9801,47.927,47.9447,19885.0
2021-06-04 11:00:00,54.11,54.16,54.09,54.13,11953.0,47.9535,47.9979,47.9358,47.9713,11953.0
2021-06-04 11:10:00,54.13,54.16,54.09,54.09,16873.0,47.9713,47.9979,47.9358,47.9358,16873.0
2021-06-04 11:20:00,54.1,54.1,54.03,54.05,9917.0,47.9447,47.9447,47.8826,47.9004,9917.0
2021-06-04 11:30:00,54.05,54.05,53.99,53.99,13577.0,47.9004,47.9004,47.8472,47.8472,13577.0
2021-06-04 11:40:00,53.99,53.99,53.94,53.97,12429.0,47.8472,47.8472,47.8029,47.8295,12429.0
2021-06-04 11:50:00,53.96,53.96,53.93,53.95,9225.0,47.8206,47.8206,47.794,47.8117,9225.0
2021-06-04 12:00:00,53.97,53.98,53.95,53.95,7368.0,47.8295,47.8383,47.8117,47.8117,7368.0
2021-06-04 12:10:00,53.95,53.98,53.95,53.95,9797.0,47.8117,47.8383,47.8117,47.8117,9797.0
2021-06-04 12:20:00,53.95,53.95,53.91,53.91,9628.0,47.8117,47.8117,47.7763,47.7763,9628.0
2021-06-04 12:30:00,53.91,53.95,53.91,53.94,14147.0,47.7763,47.8117,47.7763,47.8029,14147.0
2021-06-04 12:40:00,53.93,53.93,53.9,53.92,10014.0,47.794,47.794,47.7674,47.7852,10014.0
2021-06-04 12:50:00,53.92,53.95,53.91,53.95,6422.0,47.7852,47.8117,47.7763,47.8117,6422.0
2021-06-04 13:00:00,53.95,53.98,53.95,53.97,18697.0,47.8117,47.8383,47.8117,47.8295,18697.0
2021-06-04 13:10:00,53.97,54.02,53.97,53.99,11672.0,47.8295,47.8738,47.8295,47.8472,11672.0
2021-06-04 13:20:00,53.98,53.98,53.93,53.94,9061.0,47.8383,47.8383,47.794,47.8029,9061.0
2021-06-04 13:30:00,53.94,53.99,53.94,53.98,8580.0,47.8029,47.8472,47.8029,47.8383,8580.0
2021-06-04 13:40:00,53.99,54.01,53.98,54.0,10692.0,47.8472,47.8649,47.8383,47.8561,10692.0
2021-06-04 13:50:00,54.01,54.01,53.99,54.01,8921.0,47.8649,47.8649,47.8472,47.8649,8921.0
2021-06-04 14:00:00,54.01,54.06,54.0,54.06,11336.0,47.8649,47.9092,47.8561,47.9092,11336.0
2021-06-04 14:10:00,54.07,54.11,54.07,54.1,13018.0,47.9181,47.9535,47.9181,47.9447,13018.0
2021-06-04 14:20:00,54.09,54.1,54.08,54.09,10089.0,47.9358,47.9447,47.927,47.9358,10089.0
2021-06-04 14:30:00,54.09,54.11,54.08,54.1,17563.0,47.9358,47.9535,47.927,47.9447,17563.0
2021-06-04 14:40:00,54.09,54.09,54.05,54.05,13044.0,47.9358,47.9358,47.9004,47.9004,13044.0
2021-06-04 14:50:00,54.04,54.06,54.03,54.05,12775.0,47.8915,47.9092,47.8826,47.9004,12775.0
2021-06-04 15:00:00,54.05,54.06,54.01,54.01,12863.0,47.9004,47.9092,47.8649,47.8649,12863.0
2021-06-04 15:10:00,54.02,54.05,54.01,54.03,16687.0,47.8738,47.9004,47.8649,47.8826,16687.0
2021-06-04 15:20:00,54.03,54.03,54.02,54.03,12018.0,47.8826,47.8826,47.8738,47.8826,12018.0
2021-06-04 15:30:00,54.03,54.03,53.99,54.01,27578.0,47.8826,47.8826,47.8472,47.8649,27578.0
2021-06-04 15:40:00,54.01,54.06,54.01,54.05,33679.0,47.8649,47.9092,47.8649,47.9004,33679.0
2021-06-04 15:50:00,54.06,54.11,54.05,54.05,74311.0,47.9092,47.9535,47.9004,47.9004,74311.0
2021-06-07 09:30:00,54.31,54.39,54.07,54.3,64133.0,48.1308,48.2017,47.9181,48.1219,64133.0
2021-06-07 09:40:00,54.28,54.35,54.23,54.33,23049.0,48.1042,48.1662,48.0599,48.1485,23049.0
2021-06-07 09:50:00,54.34,54.42,54.26,54.31,43914.0,48.1574,48.2283,48.0865,48.1308,43914.0
2021-06-07 10:00:00,54.32,54.35,54.05,54.12,43096.0,48.1397,48.1662,47.9004,47.9624,43096.0
2021-06-07 10:10:00,54.13,54.14,54.05,54.08,23173.0,47.9713,47.9801,47.9004,47.927,23173.0
2021-06-07 10:20:00,54.09,54.11,54.05,54.05,13092.0,47.9358,47.9535,47.9004,47.9004,13092.0
2021-06-07 10:30:00,54.03,54.04,53.98,53.98,11453.0,47.8826,47.8915,47.8383,47.8383,11453.0
2021-06-07 10:40:00,53.98,54.02,53.91,53.92,17141.0,47.8383,47.8738,47.7763,47.7852,17141.0
2021-06-07 10:50:00,53.93,53.97,53.9,53.94,28508.0,47.794,47.8295,47.7674,47.8029,28508.0
2021-06-07 11:00:00,53.95,53.95,53.87,53.87,61407.0,47.8117,47.8117,47.7409,47.7409,61407.0
2021-06-07 11:10:00,53.87,53.93,53.87,53.91,31423.0,47.7409,47.794,47.7409,47.7763,31423.0
2021-06-07 11:20:00,53.9,53.9,53.82,53.84,20171.0,47.7674,47.7674,47.6965,47.7143,20171.0
2021-06-07 11:30:00,53.84,53.87,53.81,53.83,16443.0,47.7143,47.7409,47.6877,47.7054,16443.0
2021-06-07 11:40:00,53.83,53.84,53.8,53.83,17842.0,47.7054,47.7143,47.6788,47.7054,17842.0
2021-06-07 11:50:00,53.83,53.88,53.81,53.86,12390.0,47.7054,47.7497,47.6877,47.732,12390.0
2021-06-07 12:00:00,53.85,53.85,53.83,53.84,19438.0,47.7231,47.7231,47.7054,47.7143,19438.0
2021-06-07 12:10:00,53.84,53.85,53.82,53.84,5946.0,47.7143,47.7231,47.6965,47.7143,5946.0
2021-06-07 12:20:00,53.85,53.85,53.83,53.84,7313.0,47.7231,47.7231,47.7054,47.7143,7313.0
2021-06-07 12:30:00,53.84,53.87,53.83,53.85,12688.0,47.7143,47.7409,47.7054,47.7231,12688.0
2021-06-07 12:40:00,53.85,53.9,53.85,53.9,8722.0,47.7231,47.7674,47.7231,47.7674,8722.0
2021-06-07 12:50:00,53.91,53.92,53.89,53.92,15033.0,47.7763,47.7852,47.7586,47.7852,15033.0
2021-06-07 13:00:00,53.92,53.92,53.88,53.88,15017.0,47.7852,47.7852,47.7497,47.7497,15017.0
2021-06-07 13:10:00,53.9,53.9,53.88,53.89,13522.0,47.7674,47.7674,47.7497,47.7586,13522.0
2021-06-07 13:20:00,53.89,53.91,53.88,53.88,19293.0,47.7586,47.7763,47.7497,47.7497,19293.0
2021-06-07 13:30:00,53.89,53.91,53.86,53.87,11702.0,47.7586,47.7763,47.732,47.7409,11702.0
2021-06-07 13:40:00,53.87,53.88,53.83,53.84,8446.0,47.7409,47.7497,47.7054,47.7143,8446.0
2021-06-07 13:50:00,53.84,53.85,53.84,53.85,10887.0,47.7143,47.7231,47.7143,47.7231,10887.0
2021-06-07 14:00:00,53.86,53.88,53.84,53.86,12033.0,47.732,47.7497,47.7143,47.732,12033.0
2021-06-07 14:10:00,53.85,53.86,53.84,53.86,16837.0,47.7231,47.732,47.7143,47.732,16837.0
2021-06-07 14:20:00,53.86,53.86,53.84,53.85,3787.0,47.732,47.732,47.7143,47.7231,3787.0
2021-06-07 14:30:00,53.84,53.84,53.81,53.81,9600.0,47.7143,47.7143,47.6877,47.6877,9600.0
2021-06-07 14:40:00,53.82,53.83,53.79,53.82,11812.0,47.6965,47.7054,47.67,47.6965,11812.0
2021-06-07 14:50:00,53.84,53.88,53.83,53.86,20427.0,47.7143,47.7497,47.7054,47.732,20427.0
2021-06-07 15:00:00,53.86,53.88,53.85,53.88,15562.0,47.732,47.7497,47.7231,47.7497,15562.0
2021-06-07 15:10:00,53.88,53.88,53.85,53.87,7125.0,47.7497,47.7497,47.7231,47.7409,7125.0
2021-06-07 15:20:00,53.87,53.91,53.87,53.91,6562.0,47.7409,47.7763,47.7409,47.7763,6562.0
2021-06-07 15:30:00,53.91,53.91,53.83,53.84,23045.0,47.7763,47.7763,47.7054,47.7143,23045.0
2021-06-07 15:40:00,53.84,53.87,53.83,53.86,32288.0,47.7143,47.7409,47.7054,47.732,32288.0
2021-06-07 15:50:00,53.87,53.95,53.87,53.93,65172.0,47.7409,47.8117,47.7409,47.794,65172.0
2021-06-08 09:30:00,53.97,54.22,53.91,54.22,56159.0,47.8295,48.051,47.7763,48.051,56159.0
2021-06-08 09:40:00,54.23,54.31,54.16,54.28,41910.0,48.0599,48.1308,47.9979,48.1042,41910.0
2021-06-08 09:50:00,54.3,54.34,54.29,54.31,46035.0,48.1219,48.1574,48.1131,48.1308,46035.0
2021-06-08 10:00:00,54.31,54.38,54.22,54.35,34631.0,48.1308,48.1928,48.051,48.1662,34631.0
2021-06-08 10:10:00,54.35,54.35,54.23,54.24,22685.0,48.1662,48.1662,48.0599,48.0688,22685.0
2021-06-08 10:20:00,54.24,54.24,54.16,54.16,24548.0,48.0688,48.0688,47.9979,47.9979,24548.0
2021-06-08 10:30:00,54.16,54.23,54.14,54.23,17841.0,47.9979,48.0599,47.9801,48.0599,17841.0
2021-06-08 10:40:00,54.23,54.33,54.23,54.29,15552.0,48.0599,48.1485,48.0599,48.1131,15552.0
2021-06-08 10:50:00,54.3,54.33,54.26,54.29,20724.0,48.1219,48.1485,48.0865,48.1131,20724.0
2021-06-08 11:00:00,54.31,54.34,54.28,54.33,14920.0,48.1308,48.1574,48.1042,48.1485,14920.0
2021-06-08 11:10:00,54.33,54.33,54.2,54.2,12222.0,48.1485,48.1485,48.0333,48.0333,12222.0
2021-06-08 11:20:00,54.19,54.22,54.14,54.2,34860.0,48.0244,48.051,47.9801,48.0333,34860.0
2021-06-08 11:30:00,54.2,54.23,54.16,54.19,11819.0,48.0333,48.0599,47.9979,48.0244,11819.0
2021-06-08 11:40:00,54.2,54.3,54.17,54.28,24025.0,48.0333,48.1219,48.0067,48.1042,24025.0
2021-06-08 11:50:00,54.28,54.28,54.25,54.26,20891.0,48.1042,48.1042,48.0776,48.0865,20891.0
2021-06-08 12:00:00,54.25,54.25,54.23,54.23,10493.0,48.0776,48.0776,48.0599,48.0599,10493.0
2021-06-08 12:10:00,54.22,54.26,54.22,54.26,13658.0,48.051,48.0865,48.051,48.0865,13658.0
2021-06-08 12:20:00,54.26,54.27,54.23,54.27,9495.0,48.0865,48.0953,48.0599,48.0953,9495.0
2021-06-08 12:30:00,54.27,54.39,54.27,54.36,24087.0,48.0953,48.2017,48.0953,48.1751,24087.0
2021-06-08 12:40:00,54.36,54.36,54.3,54.3,6143.0,48.1751,48.1751,48.1219,48.1219,6143.0
2021-06-08 12:50:00,54.29,54.29,54.26,54.28,9056.0,48.1131,48.1131,48.0865,48.1042,9056.0
2021-06-08 13:00:00,54.28,54.32,54.27,54.32,8178.0,48.1042,48.1397,48.0953,48.1397,8178.0
2021-06-08 13:10:00,54.32,54.34,54.29,54.29,16251.0,48.1397,48.1574,48.1131,48.1131,16251.0
2021-06-08 13:20:00,54.3,54.3,54.23,54.23,7610.0,48.1219,48.1219,48.0599,48.0599,7610.0
2021-06-08 13:30:00,54.23,54.27,54.23,54.24,4900.0,48.0599,48.0953,48.0599,48.0688,4900.0
2021-06-08 13:40:00,54.24,54.28,54.24,54.24,11810.0,48.0688,48.1042,48.0688,48.0688,11810.0
2021-06-08 13:50:00,54.24,54.24,54.2,54.2,9970.0,48.0688,48.0688,48.0333,48.0333,9970.0
2021-06-08 14:00:00,54.2,54.23,54.17,54.22,13243.0,48.0333,48.0599,48.0067,48.051,13243.0
2021-06-08 14:10:00,54.22,54.23,54.2,54.22,12467.0,48.051,48.0599,48.0333,48.051,12467.0
2021-06-08 14:20:00,54.22,54.22,54.19,54.21,7290.0,48.051,48.051,48.0244,48.0422,7290.0
2021-06-08 14:30:00,54.23,54.23,54.22,54.23,16916.0,48.0599,48.0599,48.051,48.0599,16916.0
2021-06-08 14:40:00,54.23,54.25,54.17,54.18,9408.0,48.0599,48.0776,48.0067,48.0156,9408.0
2021-06-08 14:50:00,54.18,54.21,54.16,54.21,8827.0,48.0156,48.0422,47.9979,48.0422,8827.0
2021-06-08 15:00:00,54.21,54.25,54.21,54.24,15387.0,48.0422,48.0776,48.0422,48.0688,15387.0
2021-06-08 15:10:00,54.25,54.25,54.19,54.19,19560.0,48.0776,48.0776,48.0244,48.0244,19560.0
2021-06-08 15:20:00,54.19,54.2,54.16,54.19,19116.0,48.0244,48.0333,47.9979,48.0244,19116.0
2021-06-08 15:30:00,54.19,54.19,54.14,54.15,26497.0,48.0244,48.0244,47.9801,47.989,26497.0
2021-06-08 15:40:00,54.14,54.18,54.12,54.12,30578.0,47.9801,48.0156,47.9624,47.9624,30578.0
2021-06-08 15:50:00,54.13,54.23,54.11,54.12,123866.0,47.9713,48.0599,47.9535,47.9624,123866.0
2021-06-09 09:30:00,54.27,54.41,54.21,54.22,35948.0,48.0953,48.2194,48.0422,48.051,35948.0
2021-06-09 09:40:00,54.22,54.27,54.19,54.21,25512.0,48.051,48.0953,48.0244,48.0422,25512.0
2021-06-09 09:50:00,54.21,54.27,54.16,54.23,33125.0,48.0422,48.0953,47.9979,48.0599,33125.0
2021-06-09 10:00:00,54.24,54.27,54.18,54.25,27212.0,48.0688,48.0953,48.0156,48.0776,27212.0
2021-06-09 10:10:00,54.25,54.37,54.24,54.36,24712.0,48.0776,48.184,48.0688,48.1751,24712.0
2021-06-09 10:20:00,54.34,54.34,54.29,54.31,17653.0,48.1574,48.1574,48.1131,48.1308,17653.0
2021-06-09 10:30:00,54.31,54.33,54.27,54.28,22234.0,48.1308,48.1485,48.0953,48.1042,22234.0
2021-06-09 10:40:00,54.28,54.32,54.27,54.27,26047.0,48.1042,48.1397,48.0953,48.0953,26047.0
2021-06-09 10:50:00,54.27,54.29,54.22,54.28,19389.0,48.0953,48.1131,48.051,48.1042,19389.0
2021-06-09 11:00:00,54.28,54.32,54.28,54.31,18754.0,48.1042,48.1397,48.1042,48.1308,18754.0
2021-06-09 11:10:00,54.31,54.31,54.26,54.27,14615.0,48.1308,48.1308,48.0865,48.0953,14615.0
2021-06-09 11:20:00,54.28,54.28,54.21,54.21,32946.0,48.1042,48.1042,48.0422,48.0422,32946.0
2021-06-09 11:30:00,54.2,54.2,54.15,54.15,20760.0,48.0333,48.0333,47.989,47.989,20760.0
2021-06-09 11:40:00,54.14,54.15,54.12,54.13,9098.0,47.9801,47.989,47.9624,47.9713,9098.0
2021-06-09 11:50:00,54.12,54.12,54.04,54.06,16645.0,47.9624,47.9624,47.8915,47.9092,16645.0
2021-06-09 12:00:00,54.07,54.08,54.04,54.04,6558.0,47.9181,47.927,47.8915,47.8915,6558.0
2021-06-09 12:10:00,54.03,54.05,54.02,54.04,6465.0,47.8826,47.9004,47.8738,47.8915,6465.0
2021-06-09 12:20:00,54.05,54.06,54.02,54.02,5900.0,47.9004,47.9092,47.8738,47.8738,5900.0
2021-06-09 12:30:00,54.02,54.05,53.98,54.05,7819.0,47.8738,47.9004,47.8383,47.9004,7819.0
2021-06-09 12:40:00,54.06,54.07,54.02,54.07,9984.0,47.9092,47.9181,47.8738,47.9181,9984.0
2021-06-09 12:50:00,54.07,54.1,54.07,54.08,12811.0,47.9181,47.9447,47.9181,47.927,12811.0
2021-06-09 13:00:00,54.09,54.16,54.09,54.14,12704.0,47.9358,47.9979,47.9358,47.9801,12704.0
2021-06-09 13:10:00,54.13,54.14,54.12,54.14,9182.0,47.9713,47.9801,47.9624,47.9801,9182.0
2021-06-09 13:20:00,54.13,54.23,54.13,54.23,24537.0,47.9713,48.0599,47.9713,48.0599,24537.0
2021-06-09 13:30:00,54.23,54.26,54.22,54.24,13856.0,48.0599,48.0865,48.051,48.0688,13856.0
2021-06-09 13:40:00,54.26,54.27,54.24,54.27,14280.0,48.0865,48.0953,48.0688,48.0953,14280.0
2021-06-09 13:50:00,54.27,54.27,54.24,54.26,8418.0,48.0953,48.0953,48.0688,48.0865,8418.0
2021-06-09 14:00:00,54.26,54.27,54.25,54.26,9716.0,48.0865,48.0953,48.0776,48.0865,9716.0
2021-06-09 14:10:00,54.27,54.27,54.24,54.26,9835.0,48.0953,48.0953,48.0688,48.0865,9835.0
2021-06-09 14:20:00,54.26,54.3,54.26,54.27,12643.0,48.0865,48.1219,48.0865,48.0953,12643.0
2021-06-09 14:30:00,54.26,54.28,54.24,54.24,10744.0,48.0865,48.1042,48.0688,48.0688,10744.0
2021-06-09 14:40:00,54.21,54.21,54.13,54.15,17707.0,48.0422,48.0422,47.9713,47.989,17707.0
2021-06-09 14:50:00,54.14,54.15,54.11,54.14,12216.0,47.9801,47.989,47.9535,47.9801,12216.0
2021-06-09 15:00:00,54.13,54.15,54.1,54.1,14227.0,47.9713,47.989,47.9447,47.9447,14227.0
2021-06-09 15:10:00,54.1,54.1,54.08,54.1,9972.0,47.9447,47.9447,47.927,47.9447,9972.0
2021-06-09 15:20:00,54.11,54.16,54.07,54.07,34924.0,47.9535,47.9979,47.9181,47.9181,34924.0
2021-06-09 15:30:00,54.07,54.07,54.0,54.01,20163.0,47.9181,47.9181,47.8561,47.8649,20163.0
2021-06-09 15:40:00,54.01,54.01,53.94,53.96,22702.0,47.8649,47.8649,47.8029,47.8206,22702.0
2021-06-09 15:50:00,53.95,54.03,53.95,54.0,80248.0,47.8117,47.8826,47.8117,47.8561,80248.0
2021-06-10 09:30:00,54.37,54.81,54.27,54.77,110497.0,48.184,48.5739,48.0953,48.5385,110497.0
2021-06-10 09:40:00,54.79,54.81,54.66,54.7,33190.0,48.5562,48.5739,48.441,48.4764,33190.0
2021-06-10 09:50:00,54.7,54.72,54.64,54.67,26425.0,48.4764,48.4941,48.4232,48.4498,26425.0
2021-06-10 10:00:00,54.68,54.75,54.6,54.63,25529.0,48.4587,48.5207,48.3878,48.4144,25529.0
2021-06-10 10:10:00,54.63,54.72,54.57,54.71,31769.0,48.4144,48.4941,48.3612,48.4853,31769.0
2021-06-10 10:20:00,54.72,54.74,54.63,54.63,15405.0,48.4941,48.5119,48.4144,48.4144,15405.0
2021-06-10 10:30:00,54.64,54.66,54.53,54.54,19660.0,48.4232,48.441,48.3258,48.3346,19660.0
2021-06-10 10:40:00,54.53,54.55,54.39,54.4,19891.0,48.3258,48.3435,48.2017,48.2105,19891.0
2021-06-10 10:50:00,54.4,54.43,54.33,54.43,25401.0,48.2105,48.2371,48.1485,48.2371,25401.0
2021-06-10 11:00:00,54.43,54.52,54.4,54.5,17055.0,48.2371,48.3169,48.2105,48.2992,17055.0
2021-06-10 11:10:00,54.5,54.55,54.48,54.52,17016.0,48.2992,48.3435,48.2814,48.3169,17016.0
2021-06-10 11:20:00,54.53,54.64,54.52,54.64,12719.0,48.3258,48.4232,48.3169,48.4232,12719.0
2021-06-10 11:30:00,54.63,54.67,54.62,54.66,21970.0,48.4144,48.4498,48.4055,48.441,21970.0
2021-06-10 11:40:00,54.66,54.7,54.61,54.69,20939.0,48.441,48.4764,48.3967,48.4676,20939.0
2021-06-10 11:50:00,54.69,54.72,54.68,54.72,13813.0,48.4676,48.4941,48.4587,48.4941,13813.0
2021-06-10 12:00:00,54.72,54.73,54.7,54.7,21098.0,48.4941,48.503,48.4764,48.4764,21098.0
2021-06-10 12:10:00,54.7,54.71,54.64,54.7,33663.0,48.4764,48.4853,48.4232,48.4764,33663.0
2021-06-10 12:20:00,54.7,54.75,54.66,54.74,24602.0,48.4764,48.5207,48.441,48.5119,24602.0
2021-06-10 12:30:00,54.73,54.86,54.72,54.84,88575.0,48.503,48.6182,48.4941,48.6005,88575.0
2021-06-10 12:40:00,54.84,54.89,54.8,54.84,25401.0,48.6005,48.6448,48.565,48.6005,25401.0
2021-06-10 12:50:00,54.84,54.86,54.8,54.86,10258.0,48.6005,48.6182,48.565,48.6182,10258.0
2021-06-10 13:00:00,54.86,54.88,54.83,54.88,10850.0,48.6182,48.6359,48.5916,48.6359,10850.0
2021-06-10 13:10:00,54.88,54.92,54.88,54.92,17465.0,48.6359,48.6714,48.6359,48.6714,17465.0
2021-06-10 13:20:00,54.92,54.92,54.89,54.92,11117.0,48.6714,48.6714,48.6448,48.6714,11117.0
2021-06-10 13:30:00,54.93,54.96,54.92,54.96,23673.0,48.6802,48.7068,48.6714,48.7068,23673.0
2021-06-10 13:40:00,54.96,54.96,54.92,54.92,10508.0,48.7068,48.7068,48.6714,48.6714,10508.0
2021-06-10 13:50:00,54.91,54.92,54.87,54.92,12749.0,48.6625,48.6714,48.6271,48.6714,12749.0
2021-06-10 14:00:00,54.91,54.98,54.91,54.96,15839.0,48.6625,48.7246,48.6625,48.7068,15839.0
2021-06-10 14:10:00,54.95,54.97,54.94,54.94,11516.0,48.698,48.7157,48.6891,48.6891,11516.0
2021-06-10 14:20:00,54.95,54.98,54.95,54.97,10375.0,48.698,48.7246,48.698,48.7157,10375.0
2021-06-10 14:30:00,54.97,54.98,54.93,54.95,17984.0,48.7157,48.7246,48.6802,48.698,17984.0
2021-06-10 14:40:00,54.96,54.98,54.95,54.98,13623.0,48.7068,48.7246,48.698,48.7246,13623.0
2021-06-10 14:50:00,54.98,55.02,54.98,55.0,106540.0,48.7246,48.76,48.7246,48.7423,106540.0
2021-06-10 15:00:00,54.99,55.02,54.97,55.01,24221.0,48.7334,48.76,48.7157,48.7511,24221.0
2021-06-10 15:10:00,55.01,55.02,54.99,54.99,12862.0,48.7511,48.76,48.7334,48.7334,12862.0
2021-06-10 15:20:00,55.0,55.02,54.98,54.98,18720.0,48.7423,48.76,48.7246,48.7246,18720.0
2021-06-10 15:30:00,54.98,55.02,54.96,55.0,31400.0,48.7246,48.76,48.7068,48.7423,31400.0
2021-06-10 15:40:00,54.99,54.99,54.94,54.98,25868.0,48.7334,48.7334,48.6891,48.7246,25868.0
2021-06-10 15:50:00,54.97,55.08,54.94,55.04,159222.0,48.7157,48.8132,48.6891,48.7777,159222.0
2021-06-11 09:30:00,55.27,55.35,54.92,54.94,126858.0,48.9816,49.0525,48.6714,48.6891,126858.0
2021-06-11 09:40:00,54.93,54.94,54.83,54.91,110168.0,48.6802,48.6891,48.5916,48.6625,110168.0
2021-06-11 09:50:00,54.9,55.0,54.9,54.98,30256.0,48.6537,48.7423,48.6537,48.7246,30256.0
2021-06-11 10:00:00,54.98,55.01,54.92,55.0,25952.0,48.7246,48.7511,48.6714,48.7423,25952.0
2021-06-11 10:10:00,55.02,55.02,54.91,54.91,22538.0,48.76,48.76,48.6625,48.6625,22538.0
2021-06-11 10:20:00,54.92,54.99,54.88,54.99,31034.0,48.6714,48.7334,48.6359,48.7334,31034.0
2021-06-11 10:30:00,54.99,54.99,54.9,54.92,25730.0,48.7334,48.7334,48.6537,48.6714,25730.0
2021-06-11 10:40:00,54.92,54.92,54.87,54.88,11928.0,48.6714,48.6714,48.6271,48.6359,11928.0
2021-06-11 10:50:00,54.86,54.86,54.79,54.79,18269.0,48.6182,48.6182,48.5562,48.5562,18269.0
2021-06-11 11:00:00,54.79,54.84,54.75,54.81,13168.0,48.5562,48.6005,48.5207,48.5739,13168.0
2021-06-11 11:10:00,54.82,54.83,54.77,54.78,13614.0,48.5828,48.5916,48.5385,48.5473,13614.0
2021-06-11 11:20:00,54.78,54.82,54.78,54.82,12018.0,48.5473,48.5828,48.5473,48.5828,12018.0
2021-06-11 11:30:00,54.81,54.83,54.72,54.73,24254.0,48.5739,48.5916,48.4941,48.503,24254.0
2021-06-11 11:40:00,54.73,54.73,54.67,54.68,23699.0,48.503,48.503,48.4498,48.4587,23699.0
2021-06-11 11:50:00,54.69,54.73,54.67,54.73,29547.0,48.4676,48.503,48.4498,48.503,29547.0
2021-06-11 12:00:00,54.74,54.76,54.69,54.7,21175.0,48.5119,48.5296,48.4676,48.4764,21175.0
2021-06-11 12:10:00,54.7,54.7,54.66,54.69,60171.0,48.4764,48.4764,48.441,48.4676,60171.0
2021-06-11 12:20:00,54.69,54.71,54.67,54.7,19067.0,48.4676,48.4853,48.4498,48.4764,19067.0
2021-06-11 12:30:00,54.69,54.73,54.69,54.72,13243.0,48.4676,48.503,48.4676,48.4941,13243.0
2021-06-11 12:40:00,54.73,54.76,54.72,54.76,18389.0,48.503,48.5296,48.4941,48.5296,18389.0
2021-06-11 12:50:00,54.76,54.81,54.76,54.81,17382.0,48.5296,48.5739,48.5296,48.5739,17382.0
2021-06-11 13:00:00,54.81,54.82,54.76,54.81,13254.0,48.5739,48.5828,48.5296,48.5739,13254.0
2021-06-11 13:10:00,54.81,54.81,54.75,54.75,14342.0,48.5739,48.5739,48.5207,48.5207,14342.0
2021-06-11 13:20:00,54.76,54.77,54.75,54.76,15679.0,48.5296,48.5385,48.5207,48.5296,15679.0
2021-06-11 13:30:00,54.75,54.79,54.75,54.77,7220.0,48.5207,48.5562,48.5207,48.5385,7220.0
2021-06-11 13:40:00,54.77,54.77,54.76,54.76,7861.0,48.5385,48.5385,48.5296,48.5296,7861.0
2021-06-11 13:50:00,54.77,54.78,54.76,54.76,10320.0,48.5385,48.5473,48.5296,48.5296,10320.0
2021-06-11 14:00:00,54.76,54.78,54.73,54.77,26814.0,48.5296,48.5473,48.503,48.5385,26814.0
2021-06-11 14:10:00,54.77,54.77,54.74,54.74,58028.0,48.5385,48.5385,48.5119,48.5119,58028.0
2021-06-11 14:20:00,54.74,54.78,54.74,54.77,18244.0,48.5119,48.5473,48.5119,48.5385,18244.0
2021-06-11 14:30:00,54.77,54.79,54.77,54.78,25616.0,48.5385,48.5562,48.5385,48.5473,25616.0
2021-06-11 14:40:00,54.78,54.78,54.71,54.71,28751.0,48.5473,48.5473,48.4853,48.4853,28751.0
2021-06-11 14:50:00,54.7,54.75,54.7,54.75,44773.0,48.4764,48.5207,48.4764,48.5207,44773.0
2021-06-11 15:00:00,54.75,54.75,54.73,54.74,27171.0,48.5207,48.5207,48.503,48.5119,27171.0
2021-06-11 15:10:00,54.73,54.74,54.68,54.68,11378.0,48.503,48.5119,48.4587,48.4587,11378.0
2021-06-11 15:20:00,54.66,54.66,54.55,54.56,32627.0,48.441,48.441,48.3435,48.3523,32627.0
2021-06-11 15:30:00,54.56,54.66,54.55,54.66,17230.0,48.3523,48.441,48.3435,48.441,17230.0
2021-06-11 15:40:00,54.65,54.73,54.64,54.73,27565.0,48.4321,48.503,48.4232,48.503,27565.0
2021-06-11 15:50:00,54.73,54.79,54.65,54.77,59829.0,48.503,48.5562,48.4321,48.5385,59829.0
2021-06-14 09:30:00,54.39,54.43,54.12,54.31,74882.0,48.2017,48.2371,47.9624,48.1308,74882.0
2021-06-14 09:40:00,54.32,54.33,54.06,54.06,27347.0,48.1397,48.1485,47.9092,47.9092,27347.0
2021-06-14 09:50:00,54.06,54.06,53.94,53.98,52157.0,47.9092,47.9092,47.8029,47.8383,52157.0
2021-06-14 10:00:00,53.98,54.09,53.92,53.99,22498.0,47.8383,47.9358,47.7852,47.8472,22498.0
2021-06-14 10:10:00,54.0,54.0,53.9,53.91,22075.0,47.8561,47.8561,47.7674,47.7763,22075.0
2021-06-14 10:20:00,53.92,53.92,53.87,53.91,18376.0,47.7852,47.7852,47.7409,47.7763,18376.0
2021-06-14 10:30:00,53.91,53.98,53.89,53.92,15347.0,47.7763,47.8383,47.7586,47.7852,15347.0
2021-06-14 10:40:00,53.92,53.96,53.88,53.91,10908.0,47.7852,47.8206,47.7497,47.7763,10908.0
2021-06-14 10:50:00,53.91,53.95,53.85,53.91,14079.0,47.7763,47.8117,47.7231,47.7763,14079.0
2021-06-14 11:00:00,53.91,54.03,53.91,53.99,15313.0,47.7763,47.8826,47.7763,47.8472,15313.0
2021-06-14 11:10:00,54.0,54.02,53.96,53.96,14244.0,47.8561,47.8738,47.8206,47.8206,14244.0
2021-06-14 11:20:00,53.95,53.97,53.87,53.88,24357.0,47.8117,47.8295,47.7409,47.7497,24357.0
2021-06-14 11:30:00,53.87,53.91,53.86,53.89,9928.0,47.7409,47.7763,47.732,47.7586,9928.0
2021-06-14 11:40:00,53.89,53.89,53.84,53.85,7510.0,47.7586,47.7586,47.7143,47.7231,7510.0
2021-06-14 11:50:00,53.84,53.85,53.77,53.8,14638.0,47.7143,47.7231,47.6522,47.6788,14638.0
2021-06-14 12:00:00,53.8,53.8,53.72,53.77,15029.0,47.6788,47.6788,47.6079,47.6522,15029.0
2021-06-14 12:10:00,53.77,53.78,53.74,53.75,13119.0,47.6522,47.6611,47.6256,47.6345,13119.0
2021-06-14 12:20:00,53.76,53.79,53.71,53.71,11395.0,47.6434,47.67,47.5991,47.5991,11395.0
2021-06-14 12:30:00,53.71,53.72,53.68,53.71,6805.0,47.5991,47.6079,47.5725,47.5991,6805.0
2021-06-14 12:40:00,53.71,53.73,53.69,53.73,7122.0,47.5991,47.6168,47.5813,47.6168,7122.0
2021-06-14 12:50:00,53.73,53.74,53.66,53.66,25662.0,47.6168,47.6256,47.5547,47.5547,25662.0
2021-06-14 13:00:00,53.66,53.66,53.56,53.56,29837.0,47.5547,47.5547,47.4661,47.4661,29837.0
2021-06-14 13:10:00,53.55,53.63,53.53,53.61,25581.0,47.4573,47.5282,47.4395,47.5104,25581.0
2021-06-14 13:20:00,53.63,53.65,53.63,53.65,10320.0,47.5282,47.5459,47.5282,47.5459,10320.0
2021-06-14 13:30:00,53.66,53.67,53.63,53.66,5419.0,47.5547,47.5636,47.5282,47.5547,5419.0
2021-06-14 13:40:00,53.66,53.7,53.64,53.7,9263.0,47.5547,47.5902,47.537,47.5902,9263.0
2021-06-14 13:50:00,53.7,53.71,53.65,53.67,8497.0,47.5902,47.5991,47.5459,47.5636,8497.0
2021-06-14 14:00:00,53.67,53.72,53.66,53.71,7788.0,47.5636,47.6079,47.5547,47.5991,7788.0
2021-06-14 14:10:00,53.7,53.73,53.7,53.71,13529.0,47.5902,47.6168,47.5902,47.5991,13529.0
2021-06-14 14:20:00,53.72,53.75,53.71,53.73,15041.0,47.6079,47.6345,47.5991,47.6168,15041.0
2021-06-14 14:30:00,53.73,53.78,53.73,53.78,15649.0,47.6168,47.6611,47.6168,47.6611,15649.0
2021-06-14 14:40:00,53.78,53.8,53.77,53.8,17813.0,47.6611,47.6788,47.6522,47.6788,17813.0
2021-06-14 14:50:00,53.8,53.83,53.79,53.83,25985.0,47.6788,47.7054,47.67,47.7054,25985.0
2021-06-14 15:00:00,53.83,53.86,53.82,53.86,22109.0,47.7054,47.732,47.6965,47.732,22109.0
2021-06-14 15:10:00,53.88,53.88,53.82,53.83,11204.0,47.7497,47.7497,47.6965,47.7054,11204.0
2021-06-14 15:20:00,53.83,53.88,53.83,53.88,36103.0,47.7054,47.7497,47.7054,47.7497,36103.0
2021-06-14 15:30:00,53.88,53.95,53.88,53.94,20364.0,47.7497,47.8117,47.7497,47.8029,20364.0
2021-06-14 15:40:00,53.95,54.02,53.95,54.02,34230.0,47.8117,47.8738,47.8117,47.8738,34230.0
2021-06-14 15:50:00,54.02,54.18,54.01,54.18,167235.0,47.8738,48.0156,47.8649,48.0156,167235.0
2021-06-15 09:30:00,54.25,54.32,54.15,54.21,54258.0,48.0776,48.1397,47.989,48.0422,54258.0
2021-06-15 09:40:00,54.2,54.3,54.16,54.19,36504.0,48.0333,48.1219,47.9979,48.0244,36504.0
2021-06-15 09:50:00,54.21,54.21,54.07,54.11,31393.0,48.0422,48.0422,47.9181,47.9535,31393.0
2021-06-15 10:00:00,54.12,54.13,54.03,54.07,14336.0,47.9624,47.9713,47.8826,47.9181,14336.0
2021-06-15 10:10:00,54.09,54.1,53.97,53.99,16104.0,47.9358,47.9447,47.8295,47.8472,16104.0
2021-06-15 10:20:00,53.99,54.01,53.9,54.0,29185.0,47.8472,47.8649,47.7674,47.8561,29185.0
2021-06-15 10:30:00,54.02,54.02,53.92,53.92,10526.0,47.8738,47.8738,47.7852,47.7852,10526.0
2021-06-15 10:40:00,53.93,53.95,53.91,53.92,9463.0,47.794,47.8117,47.7763,47.7852,9463.0
2021-06-15 10:50:00,53.92,53.94,53.9,53.92,9110.0,47.7852,47.8029,47.7674,47.7852,9110.0
2021-06-15 11:00:00,53.92,53.94,53.88,53.88,6905.0,47.7852,47.8029,47.7497,47.7497,6905.0
2021-06-15 11:10:00,53.86,53.88,53.83,53.88,12629.0,47.732,47.7497,47.7054,47.7497,12629.0
2021-06-15 11:20:00,53.87,53.88,53.82,53.87,24768.0,47.7409,47.7497,47.6965,47.7409,24768.0
2021-06-15 11:30:00,53.86,53.92,53.84,53.91,16895.0,47.732,47.7852,47.7143,47.7763,16895.0
2021-06-15 11:40:00,53.91,53.93,53.9,53.9,9868.0,47.7763,47.794,47.7674,47.7674,9868.0
2021-06-15 11:50:00,53.89,53.93,53.85,53.93,7866.0,47.7586,47.794,47.7231,47.794,7866.0
2021-06-15 12:00:00,53.93,53.95,53.93,53.94,9500.0,47.794,47.8117,47.794,47.8029,9500.0
2021-06-15 12:10:00,53.93,53.93,53.86,53.88,14644.0,47.794,47.794,47.732,47.7497,14644.0
2021-06-15 12:20:00,53.87,53.89,53.85,53.89,15834.0,47.7409,47.7586,47.7231,47.7586,15834.0
2021-06-15 12:30:00,53.89,53.91,53.87,53.87,11737.0,47.7586,47.7763,47.7409,47.7409,11737.0
2021-06-15 12:40:00,53.88,53.88,53.86,53.86,8470.0,47.7497,47.7497,47.732,47.732,8470.0
2021-06-15 12:50:00,53.86,53.91,53.84,53.91,13410.0,47.732,47.7763,47.7143,47.7763,13410.0
2021-06-15 13:00:00,53.91,53.91,53.88,53.88,11786.0,47.7763,47.7763,47.7497,47.7497,11786.0
2021-06-15 13:10:00,53.88,53.9,53.86,53.88,12020.0,47.7497,47.7674,47.732,47.7497,12020.0
2021-06-15 13:20:00,53.88,53.89,53.85,53.87,6930.0,47.7497,47.7586,47.7231,47.7409,6930.0
2021-06-15 13:30:00,53.88,53.88,53.85,53.85,7390.0,47.7497,47.7497,47.7231,47.7231,7390.0
2021-06-15 13:40:00,53.85,53.85,53.83,53.84,9083.0,47.7231,47.7231,47.7054,47.7143,9083.0
2021-06-15 13:50:00,53.84,53.88,53.84,53.84,15078.0,47.7143,47.7497,47.7143,47.7143,15078.0
2021-06-15 14:00:00,53.84,53.91,53.84,53.89,15433.0,47.7143,47.7763,47.7143,47.7586,15433.0
2021-06-15 14:10:00,53.89,53.89,53.78,53.78,18968.0,47.7586,47.7586,47.6611,47.6611,18968.0
2021-06-15 14:20:00,53.78,53.8,53.78,53.78,6500.0,47.6611,47.6788,47.6611,47.6611,6500.0
2021-06-15 14:30:00,53.77,53.81,53.75,53.81,7573.0,47.6522,47.6877,47.6345,47.6877,7573.0
2021-06-15 14:40:00,53.8,53.81,53.77,53.81,6920.0,47.6788,47.6877,47.6522,47.6877,6920.0
2021-06-15 14:50:00,53.82,53.84,53.8,53.83,5277.0,47.6965,47.7143,47.6788,47.7054,5277.0
2021-06-15 15:00:00,53.83,53.84,53.76,53.78,13799.0,47.7054,47.7143,47.6434,47.6611,13799.0
2021-06-15 15:10:00,53.78,53.84,53.78,53.83,9885.0,47.6611,47.7143,47.6611,47.7054,9885.0
2021-06-15 15:20:00,53.83,53.83,53.76,53.77,13131.0,47.7054,47.7054,47.6434,47.6522,13131.0
2021-06-15 15:30:00,53.78,53.8,53.74,53.8,22735.0,47.6611,47.6788,47.6256,47.6788,22735.0
2021-06-15 15:40:00,53.81,53.86,53.8,53.86,26317.0,47.6877,47.732,47.6788,47.732,26317.0
2021-06-15 15:50:00,53.85,53.85,53.74,53.8,102432.0,47.7231,47.7231,47.6256,47.6788,102432.0
2021-06-16 09:30:00,53.88,53.88,53.71,53.72,32655.0,47.7497,47.7497,47.5991,47.6079,32655.0
2021-06-16 09:40:00,53.76,53.81,53.72,53.81,12450.0,47.6434,47.6877,47.6079,47.6877,12450.0
2021-06-16 09:50:00,53.81,53.84,53.75,53.76,18678.0,47.6877,47.7143,47.6345,47.6434,18678.0
2021-06-16 10:00:00,53.76,53.79,53.72,53.78,6147.0,47.6434,47.67,47.6079,47.6611,6147.0
2021-06-16 10:10:00,53.78,53.85,53.76,53.8,28363.0,47.6611,47.7231,47.6434,47.6788,28363.0
2021-06-16 10:20:00,53.8,53.82,53.76,53.82,12394.0,47.6788,47.6965,47.6434,47.6965,12394.0
2021-06-16 10:30:00,53.82,53.85,53.78,53.78,15198.0,47.6965,47.7231,47.6611,47.6611,15198.0
2021-06-16 10:40:00,53.78,53.82,53.74,53.81,20436.0,47.6611,47.6965,47.6256,47.6877,20436.0
2021-06-16 10:50:00,53.81,53.83,53.78,53.83,10184.0,47.6877,47.7054,47.6611,47.7054,10184.0
2021-06-16 11:00:00,53.83,53.84,53.8,53.83,16566.0,47.7054,47.7143,47.6788,47.7054,16566.0
2021-06-16 11:10:00,53.83,53.91,53.83,53.91,12783.0,47.7054,47.7763,47.7054,47.7763,12783.0
2021-06-16 11:20:00,53.91,53.91,53.87,53.87,6358.0,47.7763,47.7763,47.7409,47.7409,6358.0
2021-06-16 11:30:00,53.87,53.89,53.8,53.81,11931.0,47.7409,47.7586,47.6788,47.6877,11931.0
2021-06-16 11:40:00,53.8,53.82,53.8,53.82,11991.0,47.6788,47.6965,47.6788,47.6965,11991.0
2021-06-16 11:50:00,53.82,53.82,53.81,53.81,6082.0,47.6965,47.6965,47.6877,47.6877,6082.0
2021-06-16 12:00:00,53.81,53.81,53.77,53.78,12709.0,47.6877,47.6877,47.6522,47.6611,12709.0
2021-06-16 12:10:00,53.79,53.83,53.76,53.83,10140.0,47.67,47.7054,47.6434,47.7054,10140.0
2021-06-16 12:20:00,53.84,53.84,53.78,53.78,19982.0,47.7143,47.7143,47.6611,47.6611,19982.0
2021-06-16 12:30:00,53.77,53.78,53.76,53.76,3877.0,47.6522,47.6611,47.6434,47.6434,3877.0
2021-06-16 12:40:00,53.74,53.76,53.69,53.7,9590.0,47.6256,47.6434,47.5813,47.5902,9590.0
2021-06-16 12:50:00,53.69,53.75,53.69,53.75,6259.0,47.5813,47.6345,47.5813,47.6345,6259.0
2021-06-16 13:00:00,53.76,53.79,53.76,53.78,19419.0,47.6434,47.67,47.6434,47.6611,19419.0
2021-06-16 13:10:00,53.78,53.79,53.73,53.74,9268.0,47.6611,47.67,47.6168,47.6256,9268.0
2021-06-16 13:20:00,53.75,53.76,53.71,53.71,9323.0,47.6345,47.6434,47.5991,47.5991,9323.0
2021-06-16 13:30:00,53.72,53.74,53.71,53.74,7899.0,47.6079,47.6256,47.5991,47.6256,7899.0
2021-06-16 13:40:00,53.74,53.74,53.64,53.64,5000.0,47.6256,47.6256,47.537,47.537,5000.0
2021-06-16 13:50:00,53.63,53.75,53.59,53.72,16195.0,47.5282,47.6345,47.4927,47.6079,16195.0
2021-06-16 14:00:00,53.71,53.71,53.15,53.43,89400.0,47.5991,47.5991,47.1028,47.3509,89400.0
2021-06-16 14:10:00,53.42,53.47,53.26,53.3,28583.0,47.3421,47.3864,47.2003,47.2357,28583.0
2021-06-16 14:20:00,53.31,53.43,53.28,53.39,18702.0,47.2446,47.3509,47.218,47.3155,18702.0
2021-06-16 14:30:00,53.38,53.51,53.34,53.4,64143.0,47.3066,47.4218,47.2712,47.3243,64143.0
2021-06-16 14:40:00,53.41,53.41,53.28,53.35,47663.0,47.3332,47.3332,47.218,47.28,47663.0
2021-06-16 14:50:00,53.34,53.46,53.33,53.46,26008.0,47.2712,47.3775,47.2623,47.3775,26008.0
2021-06-16 15:00:00,53.45,53.52,53.43,53.51,15882.0,47.3686,47.4307,47.3509,47.4218,15882.0
2021-06-16 15:10:00,53.52,53.62,53.52,53.61,26503.0,47.4307,47.5193,47.4307,47.5104,26503.0
2021-06-16 15:20:00,53.6,53.66,53.6,53.6,30112.0,47.5016,47.5547,47.5016,47.5016,30112.0
2021-06-16 15:30:00,53.6,53.62,53.56,53.61,26859.0,47.5016,47.5193,47.4661,47.5104,26859.0
2021-06-16 15:40:00,53.61,53.69,53.57,53.59,45339.0,47.5104,47.5813,47.475,47.4927,45339.0
2021-06-16 15:50:00,53.59,53.59,53.48,53.48,74111.0,47.4927,47.4927,47.3952,47.3952,74111.0
2021-06-17 09:30:00,53.31,53.34,53.23,53.25,43999.0,47.2446,47.2712,47.1737,47.1914,43999.0
2021-06-17 09:40:00,53.26,53.26,53.02,53.04,33179.0,47.2003,47.2003,46.9876,47.0053,33179.0
2021-06-17 09:50:00,53.05,53.14,53.04,53.06,47510.0,47.0141,47.0939,47.0053,47.023,47510.0
2021-06-17 10:00:00,53.06,53.24,53.06,53.21,34685.0,47.023,47.1825,47.023,47.1559,34685.0
2021-06-17 10:10:00,53.22,53.3,53.19,53.27,28465.0,47.1648,47.2357,47.1382,47.2091,28465.0
2021-06-17 10:20:00,53.27,53.38,53.27,53.28,33595.0,47.2091,47.3066,47.2091,47.218,33595.0
2021-06-17 10:30:00,53.27,53.54,53.27,53.47,33020.0,47.2091,47.4484,47.2091,47.3864,33020.0
2021-06-17 10:40:00,53.49,53.51,53.3,53.34,19239.0,47.4041,47.4218,47.2357,47.2712,19239.0
2021-06-17 10:50:00,53.34,53.34,53.29,53.3,20215.0,47.2712,47.2712,47.2268,47.2357,20215.0
2021-06-17 11:00:00,53.31,53.33,53.19,53.19,24499.0,47.2446,47.2623,47.1382,47.1382,24499.0
2021-06-17 11:10:00,53.19,53.29,53.14,53.28,34697.0,47.1382,47.2268,47.0939,47.218,34697.0
2021-06-17 11:20:00,53.28,53.39,53.25,53.36,35030.0,47.218,47.3155,47.1914,47.2889,35030.0
2021-06-17 11:30:00,53.36,53.46,53.36,53.38,36775.0,47.2889,47.3775,47.2889,47.3066,36775.0
2021-06-17 11:40:00,53.38,53.52,53.38,53.49,14859.0,47.3066,47.4307,47.3066,47.4041,14859.0
2021-06-17 11:50:00,53.49,53.49,53.38,53.45,25622.0,47.4041,47.4041,47.3066,47.3686,25622.0
2021-06-17 12:00:00,53.44,53.44,53.31,53.4,26832.0,47.3598,47.3598,47.2446,47.3243,26832.0
2021-06-17 12:10:00,53.41,53.43,53.26,53.3,100681.0,47.3332,47.3509,47.2003,47.2357,100681.0
2021-06-17 12:20:00,53.28,53.28,53.08,53.08,50330.0,47.218,47.218,47.0407,47.0407,50330.0
2021-06-17 12:30:00,53.07,53.09,53.02,53.07,28024.0,47.0319,47.0496,46.9876,47.0319,28024.0
2021-06-17 12:40:00,53.08,53.12,53.07,53.12,17508.0,47.0407,47.0762,47.0319,47.0762,17508.0
2021-06-17 12:50:00,53.11,53.13,53.06,53.09,18612.0,47.0673,47.085,47.023,47.0496,18612.0
2021-06-17 13:00:00,53.09,53.17,53.09,53.16,8264.0,47.0496,47.1205,47.0496,47.1116,8264.0
2021-06-17 13:10:00,53.16,53.16,53.11,53.13,12135.0,47.1116,47.1116,47.0673,47.085,12135.0
2021-06-17 13:20:00,53.12,53.18,53.12,53.17,24500.0,47.0762,47.1294,47.0762,47.1205,24500.0
2021-06-17 13:30:00,53.18,53.19,53.16,53.17,12003.0,47.1294,47.1382,47.1116,47.1205,12003.0
2021-06-17 13:40:00,53.16,53.19,53.16,53.17,13940.0,47.1116,47.1382,47.1116,47.1205,13940.0
2021-06-17 13:50:00,53.16,53.16,53.09,53.1,25011.0,47.1116,47.1116,47.0496,47.0585,25011.0
2021-06-17 14:00:00,53.11,53.13,53.1,53.1,10069.0,47.0673,47.085,47.0585,47.0585,10069.0
2021-06-17 14:10:00,53.11,53.16,53.11,53.16,17574.0,47.0673,47.1116,47.0673,47.1116,17574.0
2021-06-17 14:20:00,53.15,53.2,53.14,53.2,15208.0,47.1028,47.1471,47.0939,47.1471,15208.0
2021-06-17 14:30:00,53.19,53.19,53.13,53.14,16883.0,47.1382,47.1382,47.085,47.0939,16883.0
2021-06-17 14:40:00,53.15,53.22,53.15,53.22,16871.0,47.1028,47.1648,47.1028,47.1648,16871.0
2021-06-17 14:50:00,53.23,53.24,53.16,53.16,18314.0,47.1737,47.1825,47.1116,47.1116,18314.0
2021-06-17 15:00:00,53.17,53.24,53.16,53.18,26045.0,47.1205,47.1825,47.1116,47.1294,26045.0
2021-06-17 15:10:00,53.18,53.26,53.17,53.23,31792.0,47.1294,47.2003,47.1205,47.1737,31792.0
2021-06-17 15:20:00,53.23,53.23,53.2,53.22,19720.0,47.1737,47.1737,47.1471,47.1648,19720.0
2021-06-17 15:30:00,53.22,53.27,53.2,53.26,48958.0,47.1648,47.2091,47.1471,47.2003,48958.0
2021-06-17 15:40:00,53.27,53.3,53.24,53.26,52566.0,47.2091,47.2357,47.1825,47.2003,52566.0
2021-06-17 15:50:00,53.26,53.32,53.11,53.12,104919.0,47.2003,47.2534,47.0673,47.0762,104919.0
2021-06-18 09:30:00,52.73,52.84,52.42,52.46,141573.0,46.7306,46.828,46.4558,46.4913,141573.0
2021-06-18 09:40:00,52.46,52.63,52.42,52.58,46526.0,46.4913,46.6419,46.4558,46.5976,46526.0
2021-06-18 09:50:00,52.58,52.58,52.37,52.53,30634.0,46.5976,46.5976,46.4115,46.5533,30634.0
2021-06-18 10:00:00,52.52,52.54,52.32,52.53,42173.0,46.5444,46.5622,46.3672,46.5533,42173.0
2021-06-18 10:10:00,52.54,52.58,52.47,52.52,35369.0,46.5622,46.5976,46.5001,46.5444,35369.0
2021-06-18 10:20:00,52.52,52.64,52.48,52.54,38545.0,46.5444,46.6508,46.509,46.5622,38545.0
2021-06-18 10:30:00,52.52,52.52,52.38,52.42,30094.0,46.5444,46.5444,46.4204,46.4558,30094.0
2021-06-18 10:40:00,52.42,52.45,52.33,52.34,31295.0,46.4558,46.4824,46.3761,46.3849,31295.0
2021-06-18 10:50:00,52.33,52.34,52.19,52.2,24556.0,46.3761,46.3849,46.252,46.2609,24556.0
2021-06-18 11:00:00,52.19,52.25,52.09,52.1,37473.0,46.252,46.3052,46.1634,46.1722,37473.0
2021-06-18 11:10:00,52.11,52.12,52.03,52.11,33191.0,46.1811,46.19,46.1102,46.1811,33191.0
2021-06-18 11:20:00,52.09,52.13,51.99,52.03,35814.0,46.1634,46.1988,46.0748,46.1102,35814.0
2021-06-18 11:30:00,52.02,52.16,52.01,52.16,28287.0,46.1013,46.2254,46.0925,46.2254,28287.0
2021-06-18 11:40:00,52.12,52.14,52.09,52.09,14364.0,46.19,46.2077,46.1634,46.1634,14364.0
2021-06-18 11:50:00,52.1,52.11,52.06,52.09,12802.0,46.1722,46.1811,46.1368,46.1634,12802.0
2021-06-18 12:00:00,52.09,52.12,52.02,52.12,13011.0,46.1634,46.19,46.1013,46.19,13011.0
2021-06-18 12:10:00,52.12,52.13,52.03,52.04,17143.0,46.19,46.1988,46.1102,46.1191,17143.0
2021-06-18 12:20:00,52.03,52.04,51.98,52.02,17102.0,46.1102,46.1191,46.0659,46.1013,17102.0
2021-06-18 12:30:00,52.02,52.02,51.96,51.96,11285.0,46.1013,46.1013,46.0482,46.0482,11285.0
2021-06-18 12:40:00,51.95,51.95,51.88,51.94,13982.0,46.0393,46.0393,45.9773,46.0304,13982.0
2021-06-18 12:50:00,51.93,51.96,51.91,51.96,8088.0,46.0216,46.0482,46.0039,46.0482,8088.0
2021-06-18 13:00:00,51.95,52.02,51.93,52.01,8330.0,46.0393,46.1013,46.0216,46.0925,8330.0
2021-06-18 13:10:00,52.0,52.09,52.0,52.06,11616.0,46.0836,46.1634,46.0836,46.1368,11616.0
2021-06-18 13:20:00,52.06,52.06,52.02,52.03,13407.0,46.1368,46.1368,46.1013,46.1102,13407.0
2021-06-18 13:30:00,52.03,52.12,52.03,52.12,8144.0,46.1102,46.19,46.1102,46.19,8144.0
2021-06-18 13:40:00,52.12,52.13,52.03,52.03,9369.0,46.19,46.1988,46.1102,46.1102,9369.0
2021-06-18 13:50:00,52.04,52.08,52.01,52.08,7776.0,46.1191,46.1545,46.0925,46.1545,7776.0
2021-06-18 14:00:00,52.07,52.17,52.04,52.12,20168.0,46.1456,46.2343,46.1191,46.19,20168.0
2021-06-18 14:10:00,52.13,52.15,52.1,52.14,9370.0,46.1988,46.2165,46.1722,46.2077,9370.0
2021-06-18 14:20:00,52.15,52.16,52.1,52.12,6471.0,46.2165,46.2254,46.1722,46.19,6471.0
2021-06-18 14:30:00,52.12,52.13,52.09,52.09,8454.0,46.19,46.1988,46.1634,46.1634,8454.0
2021-06-18 14:40:00,52.1,52.12,52.06,52.06,6300.0,46.1722,46.19,46.1368,46.1368,6300.0
2021-06-18 14:50:00,52.07,52.11,52.05,52.06,25070.0,46.1456,46.1811,46.1279,46.1368,25070.0
2021-06-18 15:00:00,52.06,52.12,52.05,52.08,30168.0,46.1368,46.19,46.1279,46.1545,30168.0
2021-06-18 15:10:00,52.08,52.21,52.08,52.21,21614.0,46.1545,46.2697,46.1545,46.2697,21614.0
2021-06-18 15:20:00,52.21,52.22,52.18,52.18,32428.0,46.2697,46.2786,46.2431,46.2431,32428.0
2021-06-18 15:30:00,52.18,52.18,52.11,52.17,44756.0,46.2431,46.2431,46.1811,46.2343,44756.0
2021-06-18 15:40:00,52.16,52.19,52.07,52.09,59511.0,46.2254,46.252,46.1456,46.1634,59511.0
2021-06-18 15:50:00,52.08,52.5,52.04,52.06,334633.0,46.1545,46.5267,46.1191,46.1368,334633.0
2021-06-21 09:30:00,52.43,52.89,52.34,52.89,100850.0,46.4647,46.8724,46.3849,46.8724,100850.0
2021-06-21 09:40:00,52.91,53.17,52.9,53.13,103614.0,46.8901,47.1205,46.8812,47.085,103614.0
2021-06-21 09:50:00,53.12,53.12,52.97,53.03,51639.0,47.0762,47.0762,46.9432,46.9964,51639.0
2021-06-21 10:00:00,53.02,53.21,53.02,53.11,30624.0,46.9876,47.1559,46.9876,47.0673,30624.0
2021-06-21 10:10:00,53.13,53.25,53.13,53.19,24437.0,47.085,47.1914,47.085,47.1382,24437.0
2021-06-21 10:20:00,53.18,53.27,53.17,53.22,22444.0,47.1294,47.2091,47.1205,47.1648,22444.0
2021-06-21 10:30:00,53.22,53.37,53.2,53.35,32059.0,47.1648,47.2977,47.1471,47.28,32059.0
2021-06-21 10:40:00,53.36,53.39,53.3,53.39,25740.0,47.2889,47.3155,47.2357,47.3155,25740.0
2021-06-21 10:50:00,53.4,53.41,53.25,53.26,18150.0,47.3243,47.3332,47.1914,47.2003,18150.0
2021-06-21 11:00:00,53.26,53.3,53.17,53.17,13686.0,47.2003,47.2357,47.1205,47.1205,13686.0
2021-06-21 11:10:00,53.18,53.2,53.06,53.09,26803.0,47.1294,47.1471,47.023,47.0496,26803.0
2021-06-21 11:20:00,53.08,53.09,53.01,53.01,16965.0,47.0407,47.0496,46.9787,46.9787,16965.0
2021-06-21 11:30:00,53.01,53.1,53.0,53.08,17297.0,46.9787,47.0585,46.9698,47.0407,17297.0
2021-06-21 11:40:00,53.07,53.15,53.07,53.15,23625.0,47.0319,47.1028,47.0319,47.1028,23625.0
2021-06-21 11:50:00,53.14,53.16,53.11,53.13,20722.0,47.0939,47.1116,47.0673,47.085,20722.0
2021-06-21 12:00:00,53.12,53.16,53.12,53.15,6415.0,47.0762,47.1116,47.0762,47.1028,6415.0
2021-06-21 12:10:00,53.14,53.14,53.1,53.12,15515.0,47.0939,47.0939,47.0585,47.0762,15515.0
2021-06-21 12:20:00,53.11,53.11,53.07,53.07,6419.0,47.0673,47.0673,47.0319,47.0319,6419.0
2021-06-21 12:30:00,53.08,53.1,53.05,53.06,14260.0,47.0407,47.0585,47.0141,47.023,14260.0
2021-06-21 12:40:00,53.06,53.1,53.06,53.09,8736.0,47.023,47.0585,47.023,47.0496,8736.0
2021-06-21 12:50:00,53.08,53.1,53.07,53.09,8021.0,47.0407,47.0585,47.0319,47.0496,8021.0
2021-06-21 13:00:00,53.09,53.15,53.09,53.14,24049.0,47.0496,47.1028,47.0496,47.0939,24049.0
2021-06-21 13:10:00,53.14,53.17,53.14,53.17,11839.0,47.0939,47.1205,47.0939,47.1205,11839.0
2021-06-21 13:20:00,53.16,53.19,53.14,53.16,6916.0,47.1116,47.1382,47.0939,47.1116,6916.0
2021-06-21 13:30:00,53.16,53.17,53.15,53.16,9921.0,47.1116,47.1205,47.1028,47.1116,9921.0
2021-06-21 13:40:00,53.16,53.28,53.16,53.28,20885.0,47.1116,47.218,47.1116,47.218,20885.0
2021-06-21 13:50:00,53.28,53.32,53.26,53.3,25131.0,47.218,47.2534,47.2003,47.2357,25131.0
2021-06-21 14:00:00,53.3,53.31,53.23,53.23,16559.0,47.2357,47.2446,47.1737,47.1737,16559.0
2021-06-21 14:10:00,53.23,53.27,53.22,53.23,18734.0,47.1737,47.2091,47.1648,47.1737,18734.0
2021-06-21 14:20:00,53.23,53.25,53.23,53.24,15050.0,47.1737,47.1914,47.1737,47.1825,15050.0
2021-06-21 14:30:00,53.24,53.25,53.19,53.19,14905.0,47.1825,47.1914,47.1382,47.1382,14905.0
2021-06-21 14:40:00,53.19,53.19,53.15,53.16,21302.0,47.1382,47.1382,47.1028,47.1116,21302.0
2021-06-21 14:50:00,53.15,53.17,53.13,53.14,23461.0,47.1028,47.1205,47.085,47.0939,23461.0
2021-06-21 15:00:00,53.14,53.16,53.11,53.13,17369.0,47.0939,47.1116,47.0673,47.085,17369.0
2021-06-21 15:10:00,53.13,53.14,53.09,53.13,18463.0,47.085,47.0939,47.0496,47.085,18463.0
2021-06-21 15:20:00,53.13,53.17,53.13,53.16,15184.0,47.085,47.1205,47.085,47.1116,15184.0
2021-06-21 15:30:00,53.16,53.19,53.15,53.18,16785.0,47.1116,47.1382,47.1028,47.1294,16785.0
2021-06-21 15:40:00,53.19,53.19,53.1,53.11,23996.0,47.1382,47.1382,47.0585,47.0673,23996.0
2021-06-21 15:50:00,53.11,53.23,53.08,53.2,91550.0,47.0673,47.1737,47.0407,47.1471,91550.0
2021-06-22 09:30:00,53.23,53.23,53.11,53.17,39463.0,47.1737,47.1737,47.0673,47.1205,39463.0
2021-06-22 09:40:00,53.18,53.27,53.16,53.2,20648.0,47.1294,47.2091,47.1116,47.1471,20648.0
2021-06-22 09:50:00,53.21,53.24,53.12,53.12,24559.0,47.1559,47.1825,47.0762,47.0762,24559.0
2021-06-22 10:00:00,53.12,53.15,53.06,53.13,32555.0,47.0762,47.1028,47.023,47.085,32555.0
2021-06-22 10:10:00,53.14,53.14,53.06,53.09,18380.0,47.0939,47.0939,47.023,47.0496,18380.0
2021-06-22 10:20:00,53.08,53.16,53.06,53.11,19300.0,47.0407,47.1116,47.023,47.0673,19300.0
2021-06-22 10:30:00,53.11,53.13,53.06,53.09,18903.0,47.0673,47.085,47.023,47.0496,18903.0
2021-06-22 10:40:00,53.1,53.1,53.06,53.08,14927.0,47.0585,47.0585,47.023,47.0407,14927.0
2021-06-22 10:50:00,53.09,53.1,53.05,53.1,27032.0,47.0496,47.0585,47.0141,47.0585,27032.0
2021-06-22 11:00:00,53.11,53.2,53.11,53.2,10167.0,47.0673,47.1471,47.0673,47.1471,10167.0
2021-06-22 11:10:00,53.21,53.25,53.2,53.21,22844.0,47.1559,47.1914,47.1471,47.1559,22844.0
2021-06-22 11:20:00,53.21,53.31,53.19,53.19,24082.0,47.1559,47.2446,47.1382,47.1382,24082.0
2021-06-22 11:30:00,53.19,53.19,53.07,53.08,27497.0,47.1382,47.1382,47.0319,47.0407,27497.0
2021-06-22 11:40:00,53.08,53.09,53.02,53.02,15573.0,47.0407,47.0496,46.9876,46.9876,15573.0
2021-06-22 11:50:00,53.01,53.01,52.89,52.9,27610.0,46.9787,46.9787,46.8724,46.8812,27610.0
2021-06-22 12:00:00,52.9,52.93,52.9,52.92,27957.0,46.8812,46.9078,46.8812,46.8989,27957.0
2021-06-22 12:10:00,52.93,52.93,52.88,52.9,20887.0,46.9078,46.9078,46.8635,46.8812,20887.0
2021-06-22 12:20:00,52.89,52.89,52.86,52.87,25580.0,46.8724,46.8724,46.8458,46.8546,25580.0
2021-06-22 12:30:00,52.86,52.88,52.85,52.88,19277.0,46.8458,46.8635,46.8369,46.8635,19277.0
2021-06-22 12:40:00,52.88,52.94,52.87,52.87,41981.0,46.8635,46.9167,46.8546,46.8546,41981.0
2021-06-22 12:50:00,52.87,52.88,52.81,52.83,32621.0,46.8546,46.8635,46.8015,46.8192,32621.0
2021-06-22 13:00:00,52.83,52.88,52.83,52.87,22794.0,46.8192,46.8635,46.8192,46.8546,22794.0
2021-06-22 13:10:00,52.88,52.93,52.88,52.9,51641.0,46.8635,46.9078,46.8635,46.8812,51641.0
2021-06-22 13:20:00,52.9,52.95,52.9,52.94,11627.0,46.8812,46.9255,46.8812,46.9167,11627.0
2021-06-22 13:30:00,52.94,52.95,52.91,52.91,13191.0,46.9167,46.9255,46.8901,46.8901,13191.0
2021-06-22 13:40:00,52.91,52.92,52.9,52.91,11657.0,46.8901,46.8989,46.8812,46.8901,11657.0
2021-06-22 13:50:00,52.9,52.9,52.84,52.85,16263.0,46.8812,46.8812,46.828,46.8369,16263.0
2021-06-22 14:00:00,52.85,52.86,52.82,52.86,21045.0,46.8369,46.8458,46.8103,46.8458,21045.0
2021-06-22 14:10:00,52.86,52.88,52.84,52.87,14239.0,46.8458,46.8635,46.828,46.8546,14239.0
2021-06-22 14:20:00,52.87,52.95,52.87,52.95,10402.0,46.8546,46.9255,46.8546,46.9255,10402.0
2021-06-22 14:30:00,52.95,52.95,52.91,52.95,54424.0,46.9255,46.9255,46.8901,46.9255,54424.0
2021-06-22 14:40:00,52.95,52.97,52.94,52.94,17421.0,46.9255,46.9432,46.9167,46.9167,17421.0
2021-06-22 14:50:00,52.94,53.01,52.93,52.99,15006.0,46.9167,46.9787,46.9078,46.961,15006.0
2021-06-22 15:00:00,52.99,53.11,52.99,53.11,28146.0,46.961,47.0673,46.961,47.0673,28146.0
2021-06-22 15:10:00,53.1,53.17,53.1,53.17,38454.0,47.0585,47.1205,47.0585,47.1205,38454.0
2021-06-22 15:20:00,53.16,53.35,53.16,53.31,93445.0,47.1116,47.28,47.1116,47.2446,93445.0
2021-06-22 15:30:00,53.33,53.36,53.32,53.33,58859.0,47.2623,47.2889,47.2534,47.2623,58859.0
2021-06-22 15:40:00,53.33,53.34,53.29,53.31,36956.0,47.2623,47.2712,47.2268,47.2446,36956.0
2021-06-22 15:50:00,53.31,53.32,53.24,53.27,106756.0,47.2446,47.2534,47.1825,47.2091,106756.0
2021-06-23 09:30:00,53.26,53.28,53.08,53.08,47104.0,47.2003,47.218,47.0407,47.0407,47104.0
2021-06-23 09:40:00,53.08,53.17,53.05,53.1,26004.0,47.0407,47.1205,47.0141,47.0585,26004.0
2021-06-23 09:50:00,53.1,53.11,53.02,53.06,21879.0,47.0585,47.0673,46.9876,47.023,21879.0
2021-06-23 10:00:00,53.07,53.11,53.04,53.07,13659.0,47.0319,47.0673,47.0053,47.0319,13659.0
2021-06-23 10:10:00,53.06,53.12,53.06,53.11,17218.0,47.023,47.0762,47.023,47.0673,17218.0
2021-06-23 10:20:00,53.1,53.1,53.01,53.02,22810.0,47.0585,47.0585,46.9787,46.9876,22810.0
2021-06-23 10:30:00,53.02,53.03,52.89,52.9,28816.0,46.9876,46.9964,46.8724,46.8812,28816.0
2021-06-23 10:40:00,52.9,52.92,52.87,52.89,31287.0,46.8812,46.8989,46.8546,46.8724,31287.0
2021-06-23 10:50:00,52.9,52.92,52.88,52.88,27997.0,46.8812,46.8989,46.8635,46.8635,27997.0
2021-06-23 11:00:00,52.89,52.91,52.79,52.79,49453.0,46.8724,46.8901,46.7837,46.7837,49453.0
2021-06-23 11:10:00,52.79,52.79,52.73,52.74,18745.0,46.7837,46.7837,46.7306,46.7394,18745.0
2021-06-23 11:20:00,52.74,52.8,52.74,52.78,16202.0,46.7394,46.7926,46.7394,46.7749,16202.0
2021-06-23 11:30:00,52.78,52.78,52.71,52.71,29213.0,46.7749,46.7749,46.7128,46.7128,29213.0
2021-06-23 11:40:00,52.71,52.74,52.71,52.73,13697.0,46.7128,46.7394,46.7128,46.7306,13697.0
2021-06-23 11:50:00,52.74,52.75,52.69,52.72,28387.0,46.7394,46.7483,46.6951,46.7217,28387.0
2021-06-23 12:00:00,52.72,52.74,52.72,52.72,10379.0,46.7217,46.7394,46.7217,46.7217,10379.0
2021-06-23 12:10:00,52.72,52.73,52.66,52.69,18320.0,46.7217,46.7306,46.6685,46.6951,18320.0
2021-06-23 12:20:00,52.7,52.72,52.7,52.71,6022.0,46.704,46.7217,46.704,46.7128,6022.0
2021-06-23 12:30:00,52.72,52.72,52.61,52.61,18071.0,46.7217,46.7217,46.6242,46.6242,18071.0
2021-06-23 12:40:00,52.61,52.65,52.6,52.63,21376.0,46.6242,46.6597,46.6153,46.6419,21376.0
2021-06-23 12:50:00,52.64,52.66,52.61,52.62,11635.0,46.6508,46.6685,46.6242,46.6331,11635.0
2021-06-23 13:00:00,52.61,52.65,52.59,52.65,11206.0,46.6242,46.6597,46.6065,46.6597,11206.0
2021-06-23 13:10:00,52.64,52.68,52.63,52.66,14151.0,46.6508,46.6862,46.6419,46.6685,14151.0
2021-06-23 13:20:00,52.66,52.73,52.66,52.73,20131.0,46.6685,46.7306,46.6685,46.7306,20131.0
2021-06-23 13:30:00,52.73,52.75,52.72,52.73,20730.0,46.7306,46.7483,46.7217,46.7306,20730.0
2021-06-23 13:40:00,52.74,52.79,52.74,52.79,26117.0,46.7394,46.7837,46.7394,46.7837,26117.0
2021-06-23 13:50:00,52.79,52.84,52.79,52.81,12359.0,46.7837,46.828,46.7837,46.8015,12359.0
2021-06-23 14:00:00,52.8,52.84,52.77,52.8,24930.0,46.7926,46.828,46.766,46.7926,24930.0
2021-06-23 14:10:00,52.8,52.84,52.79,52.82,16631.0,46.7926,46.828,46.7837,46.8103,16631.0
2021-06-23 14:20:00,52.83,52.83,52.8,52.81,13857.0,46.8192,46.8192,46.7926,46.8015,13857.0
2021-06-23 14:30:00,52.82,52.9,52.82,52.9,27224.0,46.8103,46.8812,46.8103,46.8812,27224.0
2021-06-23 14:40:00,52.9,52.93,52.9,52.93,23454.0,46.8812,46.9078,46.8812,46.9078,23454.0
2021-06-23 14:50:00,52.92,52.94,52.89,52.93,32755.0,46.8989,46.9167,46.8724,46.9078,32755.0
2021-06-23 15:00:00,52.93,52.95,52.93,52.95,7104.0,46.9078,46.9255,46.9078,46.9255,7104.0
2021-06-23 15:10:00,52.95,52.97,52.94,52.96,33913.0,46.9255,46.9432,46.9167,46.9344,33913.0
2021-06-23 15:20:00,52.95,52.99,52.95,52.97,23095.0,46.9255,46.961,46.9255,46.9432,23095.0
2021-06-23 15:30:00,52.98,52.98,52.95,52.95,11685.0,46.9521,46.9521,46.9255,46.9255,11685.0
2021-06-23 15:40:00,52.95,52.95,52.84,52.84,37940.0,46.9255,46.9255,46.828,46.828,37940.0
2021-06-23 15:50:00,52.84,52.84,52.73,52.75,82668.0,46.828,46.828,46.7306,46.7483,82668.0
2021-06-24 09:30:00,52.94,53.04,52.89,52.92,34267.0,46.9167,47.0053,46.8724,46.8989,34267.0
2021-06-24 09:40:00,52.92,52.95,52.87,52.93,12316.0,46.8989,46.9255,46.8546,46.9078,12316.0
2021-06-24 09:50:00,52.94,52.94,52.82,52.83,10895.0,46.9167,46.9167,46.8103,46.8192,10895.0
2021-06-24 10:00:00,52.83,52.85,52.76,52.77,22699.0,46.8192,46.8369,46.7571,46.766,22699.0
2021-06-24 10:10:00,52.76,52.82,52.76,52.77,10018.0,46.7571,46.8103,46.7571,46.766,10018.0
2021-06-24 10:20:00,52.78,52.89,52.77,52.89,10781.0,46.7749,46.8724,46.766,46.8724,10781.0
2021-06-24 10:30:00,52.91,52.94,52.85,52.85,15396.0,46.8901,46.9167,46.8369,46.8369,15396.0
2021-06-24 10:40:00,52.85,52.9,52.83,52.83,18584.0,46.8369,46.8812,46.8192,46.8192,18584.0
2021-06-24 10:50:00,52.84,52.85,52.81,52.83,16969.0,46.828,46.8369,46.8015,46.8192,16969.0
2021-06-24 11:00:00,52.83,52.86,52.82,52.86,7100.0,46.8192,46.8458,46.8103,46.8458,7100.0
2021-06-24 11:10:00,52.86,52.86,52.77,52.77,14236.0,46.8458,46.8458,46.766,46.766,14236.0
2021-06-24 11:20:00,52.76,52.77,52.73,52.74,14414.0,46.7571,46.766,46.7306,46.7394,14414.0
2021-06-24 11:30:00,52.74,52.75,52.67,52.67,22723.0,46.7394,46.7483,46.6774,46.6774,22723.0
2021-06-24 11:40:00,52.68,52.69,52.66,52.68,21317.0,46.6862,46.6951,46.6685,46.6862,21317.0
2021-06-24 11:50:00,52.67,52.72,52.67,52.67,12609.0,46.6774,46.7217,46.6774,46.6774,12609.0
2021-06-24 12:00:00,52.67,52.7,52.66,52.67,9750.0,46.6774,46.704,46.6685,46.6774,9750.0
2021-06-24 12:10:00,52.66,52.72,52.65,52.65,13202.0,46.6685,46.7217,46.6597,46.6597,13202.0
2021-06-24 12:20:00,52.65,52.66,52.63,52.63,10774.0,46.6597,46.6685,46.6419,46.6419,10774.0
2021-06-24 12:30:00,52.63,52.66,52.62,52.66,6298.0,46.6419,46.6685,46.6331,46.6685,6298.0
2021-06-24 12:40:00,52.66,52.69,52.66,52.68,9265.0,46.6685,46.6951,46.6685,46.6862,9265.0
2021-06-24 12:50:00,52.68,52.73,52.68,52.73,13202.0,46.6862,46.7306,46.6862,46.7306,13202.0
2021-06-24 13:00:00,52.72,52.76,52.71,52.76,9673.0,46.7217,46.7571,46.7128,46.7571,9673.0
2021-06-24 13:10:00,52.76,52.78,52.74,52.74,13536.0,46.7571,46.7749,46.7394,46.7394,13536.0
2021-06-24 13:20:00,52.74,52.77,52.69,52.69,17240.0,46.7394,46.766,46.6951,46.6951,17240.0
2021-06-24 13:30:00,52.7,52.74,52.7,52.74,9952.0,46.704,46.7394,46.704,46.7394,9952.0
2021-06-24 13:40:00,52.73,52.76,52.7,52.73,9565.0,46.7306,46.7571,46.704,46.7306,9565.0
2021-06-24 13:50:00,52.73,52.74,52.73,52.73,4686.0,46.7306,46.7394,46.7306,46.7306,4686.0
2021-06-24 14:00:00,52.73,52.76,52.71,52.75,7239.0,46.7306,46.7571,46.7128,46.7483,7239.0
2021-06-24 14:10:00,52.75,52.77,52.73,52.74,10045.0,46.7483,46.766,46.7306,46.7394,10045.0
2021-06-24 14:20:00,52.74,52.79,52.74,52.79,9014.0,46.7394,46.7837,46.7394,46.7837,9014.0
2021-06-24 14:30:00,52.78,52.84,52.78,52.83,7671.0,46.7749,46.828,46.7749,46.8192,7671.0
2021-06-24 14:40:00,52.83,52.84,52.81,52.81,6267.0,46.8192,46.828,46.8015,46.8015,6267.0
2021-06-24 14:50:00,52.81,52.81,52.77,52.77,16734.0,46.8015,46.8015,46.766,46.766,16734.0
2021-06-24 15:00:00,52.77,52.77,52.74,52.77,8133.0,46.766,46.766,46.7394,46.766,8133.0
2021-06-24 15:10:00,52.77,52.8,52.77,52.79,11370.0,46.766,46.7926,46.766,46.7837,11370.0
2021-06-24 15:20:00,52.79,52.8,52.77,52.8,21055.0,46.7837,46.7926,46.766,46.7926,21055.0
2021-06-24 15:30:00,52.81,52.86,52.8,52.85,26284.0,46.8015,46.8458,46.7926,46.8369,26284.0
2021-06-24 15:40:00,52.85,52.87,52.81,52.82,23827.0,46.8369,46.8546,46.8015,46.8103,23827.0
2021-06-24 15:50:00,52.81,52.88,52.73,52.75,129086.0,46.8015,46.8635,46.7306,46.7483,129086.0
2021-06-25 09:30:00,52.77,52.87,52.65,52.71,39030.0,46.766,46.8546,46.6597,46.7128,39030.0
2021-06-25 09:40:00,52.73,52.82,52.73,52.79,10023.0,46.7306,46.8103,46.7306,46.7837,10023.0
2021-06-25 09:50:00,52.79,52.88,52.79,52.87,15437.0,46.7837,46.8635,46.7837,46.8546,15437.0
2021-06-25 10:00:00,52.87,52.95,52.87,52.89,9756.0,46.8546,46.9255,46.8546,46.8724,9756.0
2021-06-25 10:10:00,52.88,52.94,52.88,52.93,10134.0,46.8635,46.9167,46.8635,46.9078,10134.0
2021-06-25 10:20:00,52.93,52.95,52.92,52.92,6700.0,46.9078,46.9255,46.8989,46.8989,6700.0
2021-06-25 10:30:00,52.9,52.95,52.9,52.95,14528.0,46.8812,46.9255,46.8812,46.9255,14528.0
2021-06-25 10:40:00,52.95,52.97,52.87,52.9,15728.0,46.9255,46.9432,46.8546,46.8812,15728.0
2021-06-25 10:50:00,52.9,52.93,52.89,52.91,11183.0,46.8812,46.9078,46.8724,46.8901,11183.0
2021-06-25 11:00:00,52.9,52.91,52.89,52.9,8416.0,46.8812,46.8901,46.8724,46.8812,8416.0
2021-06-25 11:10:00,52.89,52.91,52.88,52.91,8617.0,46.8724,46.8901,46.8635,46.8901,8617.0
2021-06-25 11:20:00,52.91,52.95,52.91,52.95,8009.0,46.8901,46.9255,46.8901,46.9255,8009.0
2021-06-25 11:30:00,52.95,53.1,52.95,53.09,21733.0,46.9255,47.0585,46.9255,47.0496,21733.0
2021-06-25 11:40:00,53.08,53.09,53.08,53.09,3199.0,47.0407,47.0496,47.0407,47.0496,3199.0
2021-06-25 11:50:00,53.09,53.15,53.09,53.09,10373.0,47.0496,47.1028,47.0496,47.0496,10373.0
2021-06-25 12:00:00,53.09,53.09,53.06,53.06,6548.0,47.0496,47.0496,47.023,47.023,6548.0
2021-06-25 12:10:00,53.05,53.11,53.05,53.11,7284.0,47.0141,47.0673,47.0141,47.0673,7284.0
2021-06-25 12:20:00,53.12,53.12,53.1,53.11,4800.0,47.0762,47.0762,47.0585,47.0673,4800.0
2021-06-25 12:30:00,53.11,53.11,53.08,53.09,5900.0,47.0673,47.0673,47.0407,47.0496,5900.0
2021-06-25 12:40:00,53.09,53.09,53.09,53.09,3000.0,47.0496,47.0496,47.0496,47.0496,3000.0
2021-06-25 12:50:00,53.07,53.08,53.05,53.06,6210.0,47.0319,47.0407,47.0141,47.023,6210.0
2021-06-25 13:00:00,53.06,53.08,53.04,53.08,5740.0,47.023,47.0407,47.0053,47.0407,5740.0
2021-06-25 13:10:00,53.07,53.07,53.02,53.06,8224.0,47.0319,47.0319,46.9876,47.023,8224.0
2021-06-25 13:20:00,53.04,53.07,53.04,53.05,8971.0,47.0053,47.0319,47.0053,47.0141,8971.0
2021-06-25 13:30:00,53.04,53.04,53.02,53.04,3994.0,47.0053,47.0053,46.9876,47.0053,3994.0
2021-06-25 13:40:00,53.04,53.04,53.02,53.02,4939.0,47.0053,47.0053,46.9876,46.9876,4939.0
2021-06-25 13:50:00,53.03,53.09,53.03,53.08,6280.0,46.9964,47.0496,46.9964,47.0407,6280.0
2021-06-25 14:00:00,53.09,53.09,53.07,53.09,4410.0,47.0496,47.0496,47.0319,47.0496,4410.0
2021-06-25 14:10:00,53.1,53.18,53.1,53.13,33146.0,47.0585,47.1294,47.0585,47.085,33146.0
2021-06-25 14:20:00,53.13,53.13,53.02,53.07,27406.0,47.085,47.085,46.9876,47.0319,27406.0
2021-06-25 14:30:00,53.06,53.09,53.06,53.07,5083.0,47.023,47.0496,47.023,47.0319,5083.0
2021-06-25 14:40:00,53.07,53.12,53.06,53.1,6226.0,47.0319,47.0762,47.023,47.0585,6226.0
2021-06-25 14:50:00,53.11,53.11,53.08,53.1,8864.0,47.0673,47.0673,47.0407,47.0585,8864.0
2021-06-25 15:00:00,53.1,53.18,53.1,53.17,8462.0,47.0585,47.1294,47.0585,47.1205,8462.0
2021-06-25 15:10:00,53.17,53.19,53.16,53.16,8039.0,47.1205,47.1382,47.1116,47.1116,8039.0
2021-06-25 15:20:00,53.14,53.14,53.12,53.14,7775.0,47.0939,47.0939,47.0762,47.0939,7775.0
2021-06-25 15:30:00,53.13,53.14,53.1,53.14,9989.0,47.085,47.0939,47.0585,47.0939,9989.0
2021-06-25 15:40:00,53.15,53.16,53.05,53.05,28435.0,47.1028,47.1116,47.0141,47.0141,28435.0
2021-06-25 15:50:00,53.05,53.09,52.95,53.04,183133.0,47.0141,47.0496,46.9255,47.0053,183133.0
2021-06-28 09:30:00,53.2,53.29,53.03,53.05,33703.0,47.1471,47.2268,46.9964,47.0141,33703.0
2021-06-28 09:40:00,53.06,53.15,53.02,53.14,25867.0,47.023,47.1028,46.9876,47.0939,25867.0
2021-06-28 09:50:00,53.14,53.14,53.02,53.03,25105.0,47.0939,47.0939,46.9876,46.9964,25105.0
2021-06-28 10:00:00,53.03,53.1,53.02,53.05,30023.0,46.9964,47.0585,46.9876,47.0141,30023.0
2021-06-28 10:10:00,53.06,53.1,53.02,53.08,17668.0,47.023,47.0585,46.9876,47.0407,17668.0
2021-06-28 10:20:00,53.08,53.09,53.05,53.08,13310.0,47.0407,47.0496,47.0141,47.0407,13310.0
2021-06-28 10:30:00,53.07,53.12,53.05,53.08,16546.0,47.0319,47.0762,47.0141,47.0407,16546.0
2021-06-28 10:40:00,53.09,53.13,53.08,53.1,17793.0,47.0496,47.085,47.0407,47.0585,17793.0
2021-06-28 10:50:00,53.11,53.15,53.11,53.15,9076.0,47.0673,47.1028,47.0673,47.1028,9076.0
2021-06-28 11:00:00,53.16,53.18,53.11,53.18,16753.0,47.1116,47.1294,47.0673,47.1294,16753.0
2021-06-28 11:10:00,53.19,53.19,53.12,53.14,19735.0,47.1382,47.1382,47.0762,47.0939,19735.0
2021-06-28 11:20:00,53.13,53.16,53.12,53.15,8514.0,47.085,47.1116,47.0762,47.1028,8514.0
2021-06-28 11:30:00,53.15,53.2,53.15,53.2,11877.0,47.1028,47.1471,47.1028,47.1471,11877.0
2021-06-28 11:40:00,53.2,53.23,53.19,53.2,10288.0,47.1471,47.1737,47.1382,47.1471,10288.0
2021-06-28 11:50:00,53.2,53.2,53.17,53.2,9390.0,47.1471,47.1471,47.1205,47.1471,9390.0
2021-06-28 12:00:00,53.2,53.23,53.19,53.2,8893.0,47.1471,47.1737,47.1382,47.1471,8893.0
2021-06-28 12:10:00,53.21,53.21,53.17,53.2,8416.0,47.1559,47.1559,47.1205,47.1471,8416.0
2021-06-28 12:20:00,53.2,53.22,53.17,53.17,6988.0,47.1471,47.1648,47.1205,47.1205,6988.0
2021-06-28 12:30:00,53.17,53.17,53.13,53.15,5999.0,47.1205,47.1205,47.085,47.1028,5999.0
2021-06-28 12:40:00,53.16,53.16,53.15,53.15,5080.0,47.1116,47.1116,47.1028,47.1028,5080.0
2021-06-28 12:50:00,53.15,53.15,53.11,53.11,6777.0,47.1028,47.1028,47.0673,47.0673,6777.0
2021-06-28 13:00:00,53.1,53.13,53.07,53.07,9480.0,47.0585,47.085,47.0319,47.0319,9480.0
2021-06-28 13:10:00,53.06,53.06,53.03,53.04,7969.0,47.023,47.023,46.9964,47.0053,7969.0
2021-06-28 13:20:00,53.04,53.05,53.02,53.02,5259.0,47.0053,47.0141,46.9876,46.9876,5259.0
2021-06-28 13:30:00,53.02,53.02,53.01,53.01,5442.0,46.9876,46.9876,46.9787,46.9787,5442.0
2021-06-28 13:40:00,53.01,53.05,52.99,53.05,14168.0,46.9787,47.0141,46.961,47.0141,14168.0
2021-06-28 13:50:00,53.06,53.1,53.05,53.1,10285.0,47.023,47.0585,47.0141,47.0585,10285.0
2021-06-28 14:00:00,53.12,53.14,53.09,53.09,12660.0,47.0762,47.0939,47.0496,47.0496,12660.0
2021-06-28 14:10:00,53.09,53.09,53.07,53.08,5096.0,47.0496,47.0496,47.0319,47.0407,5096.0
2021-06-28 14:20:00,53.09,53.1,53.08,53.09,9162.0,47.0496,47.0585,47.0407,47.0496,9162.0
2021-06-28 14:30:00,53.09,53.09,53.08,53.09,5986.0,47.0496,47.0496,47.0407,47.0496,5986.0
2021-06-28 14:40:00,53.09,53.13,53.08,53.08,13850.0,47.0496,47.085,47.0407,47.0407,13850.0
2021-06-28 14:50:00,53.09,53.09,53.01,53.03,14984.0,47.0496,47.0496,46.9787,46.9964,14984.0
2021-06-28 15:00:00,53.03,53.04,53.0,53.0,23613.0,46.9964,47.0053,46.9698,46.9698,23613.0
2021-06-28 15:10:00,53.0,53.01,52.96,52.99,17328.0,46.9698,46.9787,46.9344,46.961,17328.0
2021-06-28 15:20:00,52.99,53.03,52.98,53.0,12070.0,46.961,46.9964,46.9521,46.9698,12070.0
2021-06-28 15:30:00,53.0,53.01,52.93,52.95,21360.0,46.9698,46.9787,46.9078,46.9255,21360.0
2021-06-28 15:40:00,52.95,53.0,52.95,52.96,30470.0,46.9255,46.9698,46.9255,46.9344,30470.0
2021-06-28 15:50:00,52.96,53.06,52.95,52.97,97387.0,46.9344,47.023,46.9255,46.9432,97387.0
2021-06-29 09:30:00,52.9,53.17,52.89,53.16,31400.0,46.8812,47.1205,46.8724,47.1116,31400.0
2021-06-29 09:40:00,53.15,53.16,53.02,53.15,36202.0,47.1028,47.1116,46.9876,47.1028,36202.0
2021-06-29 09:50:00,53.15,53.17,53.04,53.08,23064.0,47.1028,47.1205,47.0053,47.0407,23064.0
2021-06-29 10:00:00,53.07,53.09,53.0,53.02,26748.0,47.0319,47.0496,46.9698,46.9876,26748.0
2021-06-29 10:10:00,53.03,53.07,52.99,52.99,21019.0,46.9964,47.0319,46.961,46.961,21019.0
2021-06-29 10:20:00,53.0,53.01,52.98,52.98,9735.0,46.9698,46.9787,46.9521,46.9521,9735.0
2021-06-29 10:30:00,52.99,53.03,52.95,52.98,16139.0,46.961,46.9964,46.9255,46.9521,16139.0
2021-06-29 10:40:00,52.99,53.03,52.98,53.02,17180.0,46.961,46.9964,46.9521,46.9876,17180.0
2021-06-29 10:50:00,53.01,53.02,52.98,52.99,13338.0,46.9787,46.9876,46.9521,46.961,13338.0
2021-06-29 11:00:00,52.99,52.99,52.95,52.98,12827.0,46.961,46.961,46.9255,46.9521,12827.0
2021-06-29 11:10:00,52.98,52.98,52.95,52.97,8520.0,46.9521,46.9521,46.9255,46.9432,8520.0
2021-06-29 11:20:00,52.98,52.99,52.95,52.99,13800.0,46.9521,46.961,46.9255,46.961,13800.0
2021-06-29 11:30:00,52.99,52.99,52.94,52.95,8160.0,46.961,46.961,46.9167,46.9255,8160.0
2021-06-29 11:40:00,52.96,52.96,52.94,52.94,4362.0,46.9344,46.9344,46.9167,46.9167,4362.0
2021-06-29 11:50:00,52.95,52.99,52.95,52.97,9998.0,46.9255,46.961,46.9255,46.9432,9998.0
2021-06-29 12:00:00,52.97,52.97,52.88,52.88,13722.0,46.9432,46.9432,46.8635,46.8635,13722.0
2021-06-29 12:10:00,52.88,52.89,52.84,52.86,12870.0,46.8635,46.8724,46.828,46.8458,12870.0
2021-06-29 12:20:00,52.87,52.88,52.82,52.86,13227.0,46.8546,46.8635,46.8103,46.8458,13227.0
2021-06-29 12:30:00,52.85,52.85,52.77,52.78,15810.0,46.8369,46.8369,46.766,46.7749,15810.0
2021-06-29 12:40:00,52.79,52.83,52.78,52.82,4771.0,46.7837,46.8192,46.7749,46.8103,4771.0
2021-06-29 12:50:00,52.83,52.85,52.83,52.84,7142.0,46.8192,46.8369,46.8192,46.828,7142.0
2021-06-29 13:00:00,52.84,52.89,52.83,52.89,5481.0,46.828,46.8724,46.8192,46.8724,5481.0
2021-06-29 13:10:00,52.89,52.89,52.84,52.85,5184.0,46.8724,46.8724,46.828,46.8369,5184.0
2021-06-29 13:20:00,52.85,52.85,52.8,52.8,5635.0,46.8369,46.8369,46.7926,46.7926,5635.0
2021-06-29 13:30:00,52.8,52.8,52.78,52.79,5469.0,46.7926,46.7926,46.7749,46.7837,5469.0
2021-06-29 13:40:00,52.78,52.81,52.78,52.79,4895.0,46.7749,46.8015,46.7749,46.7837,4895.0
2021-06-29 13:50:00,52.79,52.8,52.78,52.8,4792.0,46.7837,46.7926,46.7749,46.7926,4792.0
2021-06-29 14:00:00,52.79,52.87,52.78,52.87,9344.0,46.7837,46.8546,46.7749,46.8546,9344.0
2021-06-29 14:10:00,52.87,52.89,52.87,52.89,6014.0,46.8546,46.8724,46.8546,46.8724,6014.0
2021-06-29 14:20:00,52.88,52.9,52.87,52.87,4552.0,46.8635,46.8812,46.8546,46.8546,4552.0
2021-06-29 14:30:00,52.87,52.87,52.84,52.84,6063.0,46.8546,46.8546,46.828,46.828,6063.0
2021-06-29 14:40:00,52.83,52.87,52.82,52.86,5420.0,46.8192,46.8546,46.8103,46.8458,5420.0
2021-06-29 14:50:00,52.86,52.9,52.86,52.89,6340.0,46.8458,46.8812,46.8458,46.8724,6340.0
2021-06-29 15:00:00,52.88,52.88,52.82,52.82,5677.0,46.8635,46.8635,46.8103,46.8103,5677.0
2021-06-29 15:10:00,52.82,52.84,52.8,52.84,10840.0,46.8103,46.828,46.7926,46.828,10840.0
2021-06-29 15:20:00,52.84,52.87,52.83,52.87,14216.0,46.828,46.8546,46.8192,46.8546,14216.0
2021-06-29 15:30:00,52.87,52.89,52.87,52.87,24598.0,46.8546,46.8724,46.8546,46.8546,24598.0
2021-06-29 15:40:00,52.86,52.87,52.84,52.86,21515.0,46.8458,46.8546,46.828,46.8458,21515.0
2021-06-29 15:50:00,52.85,52.92,52.85,52.91,108121.0,46.8369,46.8989,46.8369,46.8901,108121.0
2021-06-30 09:30:00,52.95,52.95,52.73,52.76,44738.0,46.9255,46.9255,46.7306,46.7571,44738.0
2021-06-30 09:40:00,52.76,52.82,52.68,52.68,25445.0,46.7571,46.8103,46.6862,46.6862,25445.0
2021-06-30 09:50:00,52.69,52.74,52.63,52.68,48175.0,46.6951,46.7394,46.6419,46.6862,48175.0
2021-06-30 10:00:00,52.69,52.76,52.69,52.76,27702.0,46.6951,46.7571,46.6951,46.7571,27702.0
2021-06-30 10:10:00,52.75,52.83,52.75,52.8,28005.0,46.7483,46.8192,46.7483,46.7926,28005.0
2021-06-30 10:20:00,52.81,52.84,52.76,52.76,13817.0,46.8015,46.828,46.7571,46.7571,13817.0
2021-06-30 10:30:00,52.76,52.85,52.76,52.82,24869.0,46.7571,46.8369,46.7571,46.8103,24869.0
2021-06-30 10:40:00,52.81,52.94,52.81,52.87,39817.0,46.8015,46.9167,46.8015,46.8546,39817.0
2021-06-30 10:50:00,52.87,52.9,52.83,52.87,32858.0,46.8546,46.8812,46.8192,46.8546,32858.0
2021-06-30 11:00:00,52.88,52.89,52.79,52.81,14078.0,46.8635,46.8724,46.7837,46.8015,14078.0
2021-06-30 11:10:00,52.81,52.82,52.78,52.8,13640.0,46.8015,46.8103,46.7749,46.7926,13640.0
2021-06-30 11:20:00,52.8,52.85,52.8,52.84,15077.0,46.7926,46.8369,46.7926,46.828,15077.0
2021-06-30 11:30:00,52.82,52.82,52.77,52.77,13148.0,46.8103,46.8103,46.766,46.766,13148.0
2021-06-30 11:40:00,52.77,52.87,52.73,52.84,37015.0,46.766,46.8546,46.7306,46.828,37015.0
2021-06-30 11:50:00,52.85,52.91,52.83,52.91,19782.0,46.8369,46.8901,46.8192,46.8901,19782.0
2021-06-30 12:00:00,52.9,52.92,52.84,52.87,25664.0,46.8812,46.8989,46.828,46.8546,25664.0
2021-06-30 12:10:00,52.87,52.87,52.83,52.84,5750.0,46.8546,46.8546,46.8192,46.828,5750.0
2021-06-30 12:20:00,52.85,52.87,52.84,52.87,5744.0,46.8369,46.8546,46.828,46.8546,5744.0
2021-06-30 12:30:00,52.87,52.89,52.85,52.88,8210.0,46.8546,46.8724,46.8369,46.8635,8210.0
2021-06-30 12:40:00,52.88,52.91,52.88,52.88,4740.0,46.8635,46.8901,46.8635,46.8635,4740.0
2021-06-30 12:50:00,52.88,52.9,52.88,52.89,6916.0,46.8635,46.8812,46.8635,46.8724,6916.0
2021-06-30 13:00:00,52.88,52.88,52.85,52.87,5915.0,46.8635,46.8635,46.8369,46.8546,5915.0
2021-06-30 13:10:00,52.87,52.9,52.84,52.85,14115.0,46.8546,46.8812,46.828,46.8369,14115.0
2021-06-30 13:20:00,52.84,52.87,52.84,52.85,8102.0,46.828,46.8546,46.828,46.8369,8102.0
2021-06-30 13:30:00,52.85,52.87,52.83,52.85,11567.0,46.8369,46.8546,46.8192,46.8369,11567.0
2021-06-30 13:40:00,52.85,52.86,52.81,52.81,7686.0,46.8369,46.8458,46.8015,46.8015,7686.0
2021-06-30 13:50:00,52.8,52.87,52.8,52.87,9494.0,46.7926,46.8546,46.7926,46.8546,9494.0
2021-06-30 14:00:00,52.86,52.86,52.79,52.83,7010.0,46.8458,46.8458,46.7837,46.8192,7010.0
2021-06-30 14:10:00,52.84,52.9,52.82,52.88,16288.0,46.828,46.8812,46.8103,46.8635,16288.0
2021-06-30 14:20:00,52.88,52.92,52.87,52.92,9482.0,46.8635,46.8989,46.8546,46.8989,9482.0
2021-06-30 14:30:00,52.91,52.99,52.91,52.96,26541.0,46.8901,46.961,46.8901,46.9344,26541.0
2021-06-30 14:40:00,52.97,52.99,52.97,52.98,17626.0,46.9432,46.961,46.9432,46.9521,17626.0
2021-06-30 14:50:00,52.97,52.97,52.95,52.95,5094.0,46.9432,46.9432,46.9255,46.9255,5094.0
2021-06-30 15:00:00,52.95,52.97,52.95,52.96,9757.0,46.9255,46.9432,46.9255,46.9344,9757.0
2021-06-30 15:10:00,52.97,53.0,52.96,52.99,27636.0,46.9432,46.9698,46.9344,46.961,27636.0
2021-06-30 15:20:00,52.99,53.0,52.98,52.98,15019.0,46.961,46.9698,46.9521,46.9521,15019.0
2021-06-30 15:30:00,52.97,53.03,52.96,53.02,14823.0,46.9432,46.9964,46.9344,46.9876,14823.0
2021-06-30 15:40:00,53.02,53.06,52.98,53.02,22401.0,46.9876,47.023,46.9521,46.9876,22401.0
2021-06-30 15:50:00,53.02,53.04,52.94,53.0,91636.0,46.9876,47.0053,46.9167,46.9698,91636.0
2021-07-01 09:30:00,53.07,53.18,53.01,53.05,26196.0,47.0319,47.1294,46.9787,47.0141,26196.0
2021-07-01 09:40:00,53.02,53.1,53.01,53.09,17038.0,46.9876,47.0585,46.9787,47.0496,17038.0
2021-07-01 09:50:00,53.1,53.19,53.03,53.17,28749.0,47.0585,47.1382,46.9964,47.1205,28749.0
2021-07-01 10:00:00,53.16,53.29,53.15,53.29,24576.0,47.1116,47.2268,47.1028,47.2268,24576.0
2021-07-01 10:10:00,53.3,53.4,53.29,53.38,22499.0,47.2357,47.3243,47.2268,47.3066,22499.0
2021-07-01 10:20:00,53.37,53.41,53.25,53.27,20038.0,47.2977,47.3332,47.1914,47.2091,20038.0
2021-07-01 10:30:00,53.25,53.25,53.17,53.22,12032.0,47.1914,47.1914,47.1205,47.1648,12032.0
2021-07-01 10:40:00,53.23,53.3,53.22,53.3,28742.0,47.1737,47.2357,47.1648,47.2357,28742.0
2021-07-01 10:50:00,53.32,53.41,53.32,53.37,18189.0,47.2534,47.3332,47.2534,47.2977,18189.0
2021-07-01 11:00:00,53.37,53.43,53.37,53.38,17880.0,47.2977,47.3509,47.2977,47.3066,17880.0
2021-07-01 11:10:00,53.37,53.42,53.35,53.4,11774.0,47.2977,47.3421,47.28,47.3243,11774.0
2021-07-01 11:20:00,53.41,53.46,53.41,53.45,15101.0,47.3332,47.3775,47.3332,47.3686,15101.0
2021-07-01 11:30:00,53.45,53.55,53.42,53.51,27900.0,47.3686,47.4573,47.3421,47.4218,27900.0
2021-07-01 11:40:00,53.51,53.52,53.45,53.49,14180.0,47.4218,47.4307,47.3686,47.4041,14180.0
2021-07-01 11:50:00,53.49,53.49,53.45,53.48,25916.0,47.4041,47.4041,47.3686,47.3952,25916.0
2021-07-01 12:00:00,53.48,53.55,53.48,53.52,14818.0,47.3952,47.4573,47.3952,47.4307,14818.0
2021-07-01 12:10:00,53.51,53.51,53.45,53.47,12278.0,47.4218,47.4218,47.3686,47.3864,12278.0
2021-07-01 12:20:00,53.48,53.53,53.48,53.49,11745.0,47.3952,47.4395,47.3952,47.4041,11745.0
2021-07-01 12:30:00,53.51,53.52,53.47,53.48,10875.0,47.4218,47.4307,47.3864,47.3952,10875.0
2021-07-01 12:40:00,53.49,53.52,53.49,53.52,8461.0,47.4041,47.4307,47.4041,47.4307,8461.0
2021-07-01 12:50:00,53.52,53.57,53.52,53.55,22783.0,47.4307,47.475,47.4307,47.4573,22783.0
2021-07-01 13:00:00,53.55,53.55,53.52,53.52,16319.0,47.4573,47.4573,47.4307,47.4307,16319.0
2021-07-01 13:10:00,53.51,53.52,53.48,53.5,15932.0,47.4218,47.4307,47.3952,47.4129,15932.0
2021-07-01 13:20:00,53.5,53.5,53.47,53.48,12479.0,47.4129,47.4129,47.3864,47.3952,12479.0
2021-07-01 13:30:00,53.49,53.55,53.49,53.55,19308.0,47.4041,47.4573,47.4041,47.4573,19308.0
2021-07-01 13:40:00,53.55,53.58,53.51,53.51,20652.0,47.4573,47.4838,47.4218,47.4218,20652.0
2021-07-01 13:50:00,53.52,53.55,53.49,53.49,16631.0,47.4307,47.4573,47.4041,47.4041,16631.0
2021-07-01 14:00:00,53.5,53.5,53.44,53.49,23739.0,47.4129,47.4129,47.3598,47.4041,23739.0
2021-07-01 14:10:00,53.49,53.53,53.48,53.52,25126.0,47.4041,47.4395,47.3952,47.4307,25126.0
2021-07-01 14:20:00,53.53,53.53,53.51,53.53,11200.0,47.4395,47.4395,47.4218,47.4395,11200.0
2021-07-01 14:30:00,53.53,53.56,53.52,53.56,14545.0,47.4395,47.4661,47.4307,47.4661,14545.0
2021-07-01 14:40:00,53.55,53.59,53.55,53.59,8268.0,47.4573,47.4927,47.4573,47.4927,8268.0
2021-07-01 14:50:00,53.59,53.59,53.52,53.53,11009.0,47.4927,47.4927,47.4307,47.4395,11009.0
2021-07-01 15:00:00,53.54,53.55,53.48,53.49,12342.0,47.4484,47.4573,47.3952,47.4041,12342.0
2021-07-01 15:10:00,53.49,53.5,53.48,53.48,9227.0,47.4041,47.4129,47.3952,47.3952,9227.0
2021-07-01 15:20:00,53.47,53.47,53.4,53.41,17889.0,47.3864,47.3864,47.3243,47.3332,17889.0
2021-07-01 15:30:00,53.42,53.45,53.41,53.42,17447.0,47.3421,47.3686,47.3332,47.3421,17447.0
2021-07-01 15:40:00,53.42,53.47,53.41,53.44,28916.0,47.3421,47.3864,47.3332,47.3598,28916.0
2021-07-01 15:50:00,53.44,53.47,53.38,53.44,112390.0,47.3598,47.3864,47.3066,47.3598,112390.0
2021-07-02 09:30:00,53.21,53.49,53.1,53.21,51471.0,47.4818,47.7317,47.3837,47.4818,51471.0
2021-07-02 09:40:00,53.22,53.22,53.12,53.18,24032.0,47.4907,47.4907,47.4015,47.4551,24032.0
2021-07-02 09:50:00,53.2,53.26,53.16,53.16,16957.0,47.4729,47.5264,47.4372,47.4372,16957.0
2021-07-02 10:00:00,53.17,53.21,53.11,53.12,18805.0,47.4461,47.4818,47.3926,47.4015,18805.0
2021-07-02 10:10:00,53.13,53.13,53.01,53.01,9089.0,47.4104,47.4104,47.3034,47.3034,9089.0
2021-07-02 10:20:00,53.01,53.01,52.84,52.84,20498.0,47.3034,47.3034,47.1517,47.1517,20498.0
2021-07-02 10:30:00,52.85,52.94,52.85,52.92,18516.0,47.1606,47.2409,47.1606,47.223,18516.0
2021-07-02 10:40:00,52.92,52.92,52.87,52.88,13166.0,47.223,47.223,47.1784,47.1874,13166.0
2021-07-02 10:50:00,52.88,52.92,52.84,52.91,7593.0,47.1874,47.223,47.1517,47.2141,7593.0
2021-07-02 11:00:00,52.91,52.92,52.88,52.91,7197.0,47.2141,47.223,47.1874,47.2141,7197.0
2021-07-02 11:10:00,52.91,52.95,52.91,52.93,9641.0,47.2141,47.2498,47.2141,47.232,9641.0
2021-07-02 11:20:00,52.92,52.94,52.91,52.93,17363.0,47.223,47.2409,47.2141,47.232,17363.0
2021-07-02 11:30:00,52.94,53.05,52.93,53.05,15059.0,47.2409,47.339,47.232,47.339,15059.0
2021-07-02 11:40:00,53.04,53.08,53.03,53.08,9571.0,47.3301,47.3658,47.3212,47.3658,9571.0
2021-07-02 11:50:00,53.09,53.2,53.09,53.19,44925.0,47.3747,47.4729,47.3747,47.464,44925.0
2021-07-02 12:00:00,53.19,53.28,53.18,53.26,22666.0,47.464,47.5443,47.4551,47.5264,22666.0
2021-07-02 12:10:00,53.26,53.34,53.26,53.33,19956.0,47.5264,47.5978,47.5264,47.5889,19956.0
2021-07-02 12:20:00,53.34,53.4,53.33,53.38,13582.0,47.5978,47.6514,47.5889,47.6335,13582.0
2021-07-02 12:30:00,53.38,53.42,53.37,53.42,6215.0,47.6335,47.6692,47.6246,47.6692,6215.0
2021-07-02 12:40:00,53.41,53.47,53.41,53.45,17030.0,47.6603,47.7138,47.6603,47.696,17030.0
2021-07-02 12:50:00,53.45,53.47,53.44,53.44,17685.0,47.696,47.7138,47.6871,47.6871,17685.0
2021-07-02 13:00:00,53.44,53.45,53.39,53.45,17795.0,47.6871,47.696,47.6424,47.696,17795.0
2021-07-02 13:10:00,53.45,53.48,53.43,53.44,8974.0,47.696,47.7228,47.6781,47.6871,8974.0
2021-07-02 13:20:00,53.45,53.48,53.42,53.48,10228.0,47.696,47.7228,47.6692,47.7228,10228.0
2021-07-02 13:30:00,53.48,53.48,53.44,53.47,5804.0,47.7228,47.7228,47.6871,47.7138,5804.0
2021-07-02 13:40:00,53.47,53.49,53.47,53.48,9166.0,47.7138,47.7317,47.7138,47.7228,9166.0
2021-07-02 13:50:00,53.48,53.49,53.48,53.49,9024.0,47.7228,47.7317,47.7228,47.7317,9024.0
2021-07-02 14:00:00,53.49,53.55,53.49,53.55,16581.0,47.7317,47.7852,47.7317,47.7852,16581.0
2021-07-02 14:10:00,53.55,53.6,53.55,53.57,15977.0,47.7852,47.8298,47.7852,47.8031,15977.0
2021-07-02 14:20:00,53.56,53.58,53.56,53.58,4870.0,47.7941,47.812,47.7941,47.812,4870.0
2021-07-02 14:30:00,53.58,53.58,53.53,53.55,10088.0,47.812,47.812,47.7674,47.7852,10088.0
2021-07-02 14:40:00,53.55,53.57,53.52,53.55,15052.0,47.7852,47.8031,47.7585,47.7852,15052.0
2021-07-02 14:50:00,53.55,53.57,53.55,53.57,8258.0,47.7852,47.8031,47.7852,47.8031,8258.0
2021-07-02 15:00:00,53.57,53.57,53.54,53.55,13985.0,47.8031,47.8031,47.7763,47.7852,13985.0
2021-07-02 15:10:00,53.56,53.58,53.55,53.57,19157.0,47.7941,47.812,47.7852,47.8031,19157.0
2021-07-02 15:20:00,53.56,53.56,53.52,53.53,7563.0,47.7941,47.7941,47.7585,47.7674,7563.0
2021-07-02 15:30:00,53.54,53.54,53.5,53.53,13180.0,47.7763,47.7763,47.7406,47.7674,13180.0
2021-07-02 15:40:00,53.53,53.54,53.51,53.52,14164.0,47.7674,47.7763,47.7495,47.7585,14164.0
2021-07-02 15:50:00,53.53,53.61,53.52,53.53,69732.0,47.7674,47.8388,47.7585,47.7674,69732.0
2021-07-06 09:30:00,53.17,53.36,53.07,53.11,35271.0,47.4461,47.6157,47.3569,47.3926,35271.0
2021-07-06 09:40:00,53.12,53.18,53.08,53.11,23781.0,47.4015,47.4551,47.3658,47.3926,23781.0
2021-07-06 09:50:00,53.11,53.15,53.08,53.1,22599.0,47.3926,47.4283,47.3658,47.3837,22599.0
2021-07-06 10:00:00,53.1,53.14,53.02,53.02,20815.0,47.3837,47.4194,47.3123,47.3123,20815.0
2021-07-06 10:10:00,53.02,53.05,52.91,52.94,28964.0,47.3123,47.339,47.2141,47.2409,28964.0
2021-07-06 10:20:00,52.92,52.93,52.85,52.85,34682.0,47.223,47.232,47.1606,47.1606,34682.0
2021-07-06 10:30:00,52.84,52.85,52.76,52.81,19515.0,47.1517,47.1606,47.0803,47.1249,19515.0
2021-07-06 10:40:00,52.81,52.84,52.69,52.71,21282.0,47.1249,47.1517,47.0178,47.0357,21282.0
2021-07-06 10:50:00,52.71,52.71,52.55,52.57,27211.0,47.0357,47.0357,46.8929,46.9107,27211.0
2021-07-06 11:00:00,52.55,52.63,52.54,52.6,15492.0,46.8929,46.9643,46.884,46.9375,15492.0
2021-07-06 11:10:00,52.6,52.63,52.53,52.53,16497.0,46.9375,46.9643,46.875,46.875,16497.0
2021-07-06 11:20:00,52.53,52.55,52.47,52.55,15954.0,46.875,46.8929,46.8215,46.8929,15954.0
2021-07-06 11:30:00,52.55,52.59,52.54,52.59,13413.0,46.8929,46.9286,46.884,46.9286,13413.0
2021-07-06 11:40:00,52.6,52.63,52.57,52.63,19225.0,46.9375,46.9643,46.9107,46.9643,19225.0
2021-07-06 11:50:00,52.64,52.65,52.55,52.56,27904.0,46.9732,46.9821,46.8929,46.9018,27904.0
2021-07-06 12:00:00,52.53,52.53,52.4,52.42,21209.0,46.875,46.875,46.759,46.7769,21209.0
2021-07-06 12:10:00,52.42,52.46,52.36,52.37,25796.0,46.7769,46.8126,46.7233,46.7323,25796.0
2021-07-06 12:20:00,52.36,52.43,52.34,52.43,22810.0,46.7233,46.7858,46.7055,46.7858,22810.0
2021-07-06 12:30:00,52.43,52.44,52.39,52.41,12984.0,46.7858,46.7947,46.7501,46.7679,12984.0
2021-07-06 12:40:00,52.41,52.48,52.41,52.44,29545.0,46.7679,46.8304,46.7679,46.7947,29545.0
2021-07-06 12:50:00,52.45,52.51,52.44,52.51,8069.0,46.8036,46.8572,46.7947,46.8572,8069.0
2021-07-06 13:00:00,52.51,52.59,52.51,52.59,12709.0,46.8572,46.9286,46.8572,46.9286,12709.0
2021-07-06 13:10:00,52.59,52.63,52.59,52.62,12210.0,46.9286,46.9643,46.9286,46.9553,12210.0
2021-07-06 13:20:00,52.62,52.64,52.55,52.58,15726.0,46.9553,46.9732,46.8929,46.9196,15726.0
2021-07-06 13:30:00,52.57,52.6,52.56,52.57,17282.0,46.9107,46.9375,46.9018,46.9107,17282.0
2021-07-06 13:40:00,52.58,52.64,52.57,52.64,10595.0,46.9196,46.9732,46.9107,46.9732,10595.0
2021-07-06 13:50:00,52.64,52.69,52.63,52.69,12590.0,46.9732,47.0178,46.9643,47.0178,12590.0
2021-07-06 14:00:00,52.68,52.73,52.68,52.73,8219.0,47.0089,47.0535,47.0089,47.0535,8219.0
2021-07-06 14:10:00,52.73,52.74,52.7,52.74,2785.0,47.0535,47.0624,47.0267,47.0624,2785.0
2021-07-06 14:20:00,52.75,52.79,52.73,52.78,13387.0,47.0713,47.107,47.0535,47.0981,13387.0
2021-07-06 14:30:00,52.78,52.81,52.78,52.78,4739.0,47.0981,47.1249,47.0981,47.0981,4739.0
2021-07-06 14:40:00,52.78,52.84,52.78,52.84,8318.0,47.0981,47.1517,47.0981,47.1517,8318.0
2021-07-06 14:50:00,52.84,52.84,52.8,52.8,12155.0,47.1517,47.1517,47.116,47.116,12155.0
2021-07-06 15:00:00,52.8,52.87,52.8,52.87,13218.0,47.116,47.1784,47.116,47.1784,13218.0
2021-07-06 15:10:00,52.87,52.9,52.86,52.89,47848.0,47.1784,47.2052,47.1695,47.1963,47848.0
2021-07-06 15:20:00,52.88,52.93,52.88,52.91,16556.0,47.1874,47.232,47.1874,47.2141,16556.0
2021-07-06 15:30:00,52.92,52.95,52.91,52.95,15037.0,47.223,47.2498,47.2141,47.2498,15037.0
2021-07-06 15:40:00,52.95,53.05,52.95,53.05,37881.0,47.2498,47.339,47.2498,47.339,37881.0
2021-07-06 15:50:00,53.06,53.08,52.95,52.97,154837.0,47.348,47.3658,47.2498,47.2677,154837.0
2021-07-07 09:30:00,53.0,53.23,52.97,53.15,44341.0,47.2944,47.4997,47.2677,47.4283,44341.0
2021-07-07 09:40:00,53.14,53.14,52.96,53.03,30564.0,47.4194,47.4194,47.2587,47.3212,30564.0
2021-07-07 09:50:00,53.03,53.03,52.86,52.86,21563.0,47.3212,47.3212,47.1695,47.1695,21563.0
2021-07-07 10:00:00,52.87,52.98,52.86,52.95,12999.0,47.1784,47.2766,47.1695,47.2498,12999.0
2021-07-07 10:10:00,52.94,52.94,52.88,52.9,12895.0,47.2409,47.2409,47.1874,47.2052,12895.0
2021-07-07 10:20:00,52.9,52.9,52.72,52.72,30390.0,47.2052,47.2052,47.0446,47.0446,30390.0
2021-07-07 10:30:00,52.71,52.78,52.67,52.69,23047.0,47.0357,47.0981,47.0,47.0178,23047.0
2021-07-07 10:40:00,52.7,52.79,52.69,52.76,26130.0,47.0267,47.107,47.0178,47.0803,26130.0
2021-07-07 10:50:00,52.75,52.8,52.73,52.79,14133.0,47.0713,47.116,47.0535,47.107,14133.0
2021-07-07 11:00:00,52.79,52.82,52.76,52.79,18114.0,47.107,47.1338,47.0803,47.107,18114.0
2021-07-07 11:10:00,52.8,52.85,52.79,52.81,21519.0,47.116,47.1606,47.107,47.1249,21519.0
2021-07-07 11:20:00,52.82,52.84,52.81,52.83,28856.0,47.1338,47.1517,47.1249,47.1427,28856.0
2021-07-07 11:30:00,52.83,52.83,52.8,52.83,26670.0,47.1427,47.1427,47.116,47.1427,26670.0
2021-07-07 11:40:00,52.83,52.96,52.83,52.94,56572.0,47.1427,47.2587,47.1427,47.2409,56572.0
2021-07-07 11:50:00,52.95,52.98,52.93,52.97,8776.0,47.2498,47.2766,47.232,47.2677,8776.0
2021-07-07 12:00:00,52.96,53.06,52.96,53.06,13388.0,47.2587,47.348,47.2587,47.348,13388.0
2021-07-07 12:10:00,53.07,53.1,53.05,53.1,10853.0,47.3569,47.3837,47.339,47.3837,10853.0
2021-07-07 12:20:00,53.1,53.1,53.0,53.0,10221.0,47.3837,47.3837,47.2944,47.2944,10221.0
2021-07-07 12:30:00,53.01,53.09,52.99,53.07,15696.0,47.3034,47.3747,47.2855,47.3569,15696.0
2021-07-07 12:40:00,53.07,53.07,53.02,53.05,23081.0,47.3569,47.3569,47.3123,47.339,23081.0
2021-07-07 12:50:00,53.05,53.09,53.05,53.06,9817.0,47.339,47.3747,47.339,47.348,9817.0
2021-07-07 13:00:00,53.06,53.07,53.04,53.07,9547.0,47.348,47.3569,47.3301,47.3569,9547.0
2021-07-07 13:10:00,53.06,53.09,53.05,53.08,13165.0,47.348,47.3747,47.339,47.3658,13165.0
2021-07-07 13:20:00,53.08,53.09,53.05,53.06,17926.0,47.3658,47.3747,47.339,47.348,17926.0
2021-07-07 13:30:00,53.05,53.05,53.03,53.05,7117.0,47.339,47.339,47.3212,47.339,7117.0
2021-07-07 13:40:00,53.05,53.09,53.04,53.08,12774.0,47.339,47.3747,47.3301,47.3658,12774.0
2021-07-07 13:50:00,53.08,53.16,53.08,53.14,22208.0,47.3658,47.4372,47.3658,47.4194,22208.0
2021-07-07 14:00:00,53.12,53.23,53.12,53.22,21128.0,47.4015,47.4997,47.4015,47.4907,21128.0
2021-07-07 14:10:00,53.22,53.22,53.18,53.22,10942.0,47.4907,47.4907,47.4551,47.4907,10942.0
2021-07-07 14:20:00,53.22,53.22,53.16,53.17,15282.0,47.4907,47.4907,47.4372,47.4461,15282.0
2021-07-07 14:30:00,53.17,53.18,53.15,53.15,11796.0,47.4461,47.4551,47.4283,47.4283,11796.0
2021-07-07 14:40:00,53.15,53.23,53.15,53.23,14015.0,47.4283,47.4997,47.4283,47.4997,14015.0
2021-07-07 14:50:00,53.24,53.27,53.23,53.26,16820.0,47.5086,47.5354,47.4997,47.5264,16820.0
2021-07-07 15:00:00,53.27,53.29,53.27,53.29,12664.0,47.5354,47.5532,47.5354,47.5532,12664.0
2021-07-07 15:10:00,53.29,53.29,53.24,53.24,21201.0,47.5532,47.5532,47.5086,47.5086,21201.0
2021-07-07 15:20:00,53.24,53.28,53.24,53.26,17584.0,47.5086,47.5443,47.5086,47.5264,17584.0
2021-07-07 15:30:00,53.26,53.28,53.23,53.24,12434.0,47.5264,47.5443,47.4997,47.5086,12434.0
2021-07-07 15:40:00,53.25,53.25,53.2,53.22,21382.0,47.5175,47.5175,47.4729,47.4907,21382.0
2021-07-07 15:50:00,53.23,53.26,53.19,53.25,59250.0,47.4997,47.5264,47.464,47.5175,59250.0
2021-07-08 09:30:00,53.16,53.32,52.93,53.23,71208.0,47.4372,47.58,47.232,47.4997,71208.0
2021-07-08 09:40:00,53.23,53.26,53.12,53.26,68706.0,47.4997,47.5264,47.4015,47.5264,68706.0
2021-07-08 09:50:00,53.27,53.71,53.27,53.7,83168.0,47.5354,47.928,47.5354,47.9191,83168.0
2021-07-08 10:00:00,53.7,53.71,53.33,53.34,119260.0,47.9191,47.928,47.5889,47.5978,119260.0
2021-07-08 10:10:00,53.32,53.35,53.04,53.07,34892.0,47.58,47.6068,47.3301,47.3569,34892.0
2021-07-08 10:20:00,53.04,53.12,52.95,53.12,34710.0,47.3301,47.4015,47.2498,47.4015,34710.0
2021-07-08 10:30:00,53.13,53.18,53.02,53.04,16019.0,47.4104,47.4551,47.3123,47.3301,16019.0
2021-07-08 10:40:00,53.05,53.15,53.01,53.05,14912.0,47.339,47.4283,47.3034,47.339,14912.0
2021-07-08 10:50:00,53.06,53.14,53.03,53.09,13068.0,47.348,47.4194,47.3212,47.3747,13068.0
2021-07-08 11:00:00,53.11,53.22,53.1,53.21,16915.0,47.3926,47.4907,47.3837,47.4818,16915.0
2021-07-08 11:10:00,53.21,53.26,53.12,53.25,21522.0,47.4818,47.5264,47.4015,47.5175,21522.0
2021-07-08 11:20:00,53.25,53.3,53.23,53.28,11207.0,47.5175,47.5621,47.4997,47.5443,11207.0
2021-07-08 11:30:00,53.28,53.34,53.2,53.34,14668.0,47.5443,47.5978,47.4729,47.5978,14668.0
2021-07-08 11:40:00,53.34,53.38,53.31,53.38,15404.0,47.5978,47.6335,47.5711,47.6335,15404.0
2021-07-08 11:50:00,53.38,53.42,53.34,53.38,13633.0,47.6335,47.6692,47.5978,47.6335,13633.0
2021-07-08 12:00:00,53.38,53.41,53.36,53.41,10700.0,47.6335,47.6603,47.6157,47.6603,10700.0
2021-07-08 12:10:00,53.41,53.41,53.34,53.36,12662.0,47.6603,47.6603,47.5978,47.6157,12662.0
2021-07-08 12:20:00,53.35,53.38,53.33,53.37,10503.0,47.6068,47.6335,47.5889,47.6246,10503.0
2021-07-08 12:30:00,53.37,53.4,53.35,53.35,8311.0,47.6246,47.6514,47.6068,47.6068,8311.0
2021-07-08 12:40:00,53.36,53.39,53.34,53.39,6318.0,47.6157,47.6424,47.5978,47.6424,6318.0
2021-07-08 12:50:00,53.41,53.42,53.38,53.38,6369.0,47.6603,47.6692,47.6335,47.6335,6369.0
2021-07-08 13:00:00,53.38,53.4,53.34,53.34,11594.0,47.6335,47.6514,47.5978,47.5978,11594.0
2021-07-08 13:10:00,53.34,53.34,53.27,53.29,15473.0,47.5978,47.5978,47.5354,47.5532,15473.0
2021-07-08 13:20:00,53.28,53.29,53.23,53.29,14714.0,47.5443,47.5532,47.4997,47.5532,14714.0
2021-07-08 13:30:00,53.29,53.3,53.24,53.25,17339.0,47.5532,47.5621,47.5086,47.5175,17339.0
2021-07-08 13:40:00,53.25,53.28,53.23,53.26,12263.0,47.5175,47.5443,47.4997,47.5264,12263.0
2021-07-08 13:50:00,53.25,53.25,53.2,53.21,9355.0,47.5175,47.5175,47.4729,47.4818,9355.0
2021-07-08 14:00:00,53.22,53.23,53.19,53.19,14467.0,47.4907,47.4997,47.464,47.464,14467.0
2021-07-08 14:10:00,53.2,53.23,53.13,53.13,8406.0,47.4729,47.4997,47.4104,47.4104,8406.0
2021-07-08 14:20:00,53.11,53.15,53.11,53.15,11916.0,47.3926,47.4283,47.3926,47.4283,11916.0
2021-07-08 14:30:00,53.15,53.16,53.14,53.14,5797.0,47.4283,47.4372,47.4194,47.4194,5797.0
2021-07-08 14:40:00,53.12,53.13,53.09,53.09,5714.0,47.4015,47.4104,47.3747,47.3747,5714.0
2021-07-08 14:50:00,53.09,53.16,53.09,53.13,9343.0,47.3747,47.4372,47.3747,47.4104,9343.0
2021-07-08 15:00:00,53.16,53.18,53.09,53.09,9917.0,47.4372,47.4551,47.3747,47.3747,9917.0
2021-07-08 15:10:00,53.09,53.11,53.01,53.02,14606.0,47.3747,47.3926,47.3034,47.3123,14606.0
2021-07-08 15:20:00,53.03,53.13,53.02,53.12,14660.0,47.3212,47.4104,47.3123,47.4015,14660.0
2021-07-08 15:30:00,53.13,53.18,53.12,53.15,15093.0,47.4104,47.4551,47.4015,47.4283,15093.0
2021-07-08 15:40:00,53.14,53.14,53.07,53.07,18700.0,47.4194,47.4194,47.3569,47.3569,18700.0
2021-07-08 15:50:00,53.04,53.25,52.97,53.24,86875.0,47.3301,47.5175,47.2677,47.5086,86875.0
2021-07-09 09:30:00,53.29,53.69,53.29,53.61,47038.0,47.5532,47.9102,47.5532,47.8388,47038.0
2021-07-09 09:40:00,53.61,53.77,53.61,53.72,41402.0,47.8388,47.9815,47.8388,47.9369,41402.0
2021-07-09 09:50:00,53.73,53.75,53.52,53.6,29470.0,47.9458,47.9637,47.7585,47.8298,29470.0
2021-07-09 10:00:00,53.6,53.65,53.57,53.57,21807.0,47.8298,47.8745,47.8031,47.8031,21807.0
2021-07-09 10:10:00,53.57,53.63,53.56,53.59,13800.0,47.8031,47.8566,47.7941,47.8209,13800.0
2021-07-09 10:20:00,53.61,53.64,53.59,53.61,10393.0,47.8388,47.8655,47.8209,47.8388,10393.0
2021-07-09 10:30:00,53.59,53.62,53.58,53.58,12600.0,47.8209,47.8477,47.812,47.812,12600.0
2021-07-09 10:40:00,53.58,53.67,53.58,53.59,9282.0,47.812,47.8923,47.812,47.8209,9282.0
2021-07-09 10:50:00,53.59,53.66,53.56,53.59,13684.0,47.8209,47.8834,47.7941,47.8209,13684.0
2021-07-09 11:00:00,53.59,53.63,53.59,53.62,6240.0,47.8209,47.8566,47.8209,47.8477,6240.0
2021-07-09 11:10:00,53.62,53.63,53.59,53.63,12295.0,47.8477,47.8566,47.8209,47.8566,12295.0
2021-07-09 11:20:00,53.63,53.68,53.62,53.65,9654.0,47.8566,47.9012,47.8477,47.8745,9654.0
2021-07-09 11:30:00,53.66,53.75,53.66,53.74,9210.0,47.8834,47.9637,47.8834,47.9548,9210.0
2021-07-09 11:40:00,53.73,53.8,53.72,53.72,11756.0,47.9458,48.0083,47.9369,47.9369,11756.0
2021-07-09 11:50:00,53.72,53.76,53.72,53.73,20985.0,47.9369,47.9726,47.9369,47.9458,20985.0
2021-07-09 12:00:00,53.73,53.77,53.73,53.73,6043.0,47.9458,47.9815,47.9458,47.9458,6043.0
2021-07-09 12:10:00,53.72,53.73,53.69,53.7,8832.0,47.9369,47.9458,47.9102,47.9191,8832.0
2021-07-09 12:20:00,53.7,53.75,53.7,53.75,14898.0,47.9191,47.9637,47.9191,47.9637,14898.0
2021-07-09 12:30:00,53.74,53.76,53.72,53.76,10764.0,47.9548,47.9726,47.9369,47.9726,10764.0
2021-07-09 12:40:00,53.76,53.8,53.76,53.77,6504.0,47.9726,48.0083,47.9726,47.9815,6504.0
2021-07-09 12:50:00,53.77,53.79,53.72,53.72,13000.0,47.9815,47.9994,47.9369,47.9369,13000.0
2021-07-09 13:00:00,53.72,53.77,53.7,53.71,15510.0,47.9369,47.9815,47.9191,47.928,15510.0
2021-07-09 13:10:00,53.72,53.72,53.65,53.65,13517.0,47.9369,47.9369,47.8745,47.8745,13517.0
2021-07-09 13:20:00,53.65,53.66,53.61,53.65,8577.0,47.8745,47.8834,47.8388,47.8745,8577.0
2021-07-09 13:30:00,53.66,53.66,53.63,53.66,4296.0,47.8834,47.8834,47.8566,47.8834,4296.0
2021-07-09 13:40:00,53.69,53.72,53.68,53.72,7481.0,47.9102,47.9369,47.9012,47.9369,7481.0
2021-07-09 13:50:00,53.73,53.73,53.69,53.7,5747.0,47.9458,47.9458,47.9102,47.9191,5747.0
2021-07-09 14:00:00,53.7,53.74,53.7,53.73,24362.0,47.9191,47.9548,47.9191,47.9458,24362.0
2021-07-09 14:10:00,53.74,53.76,53.73,53.75,9600.0,47.9548,47.9726,47.9458,47.9637,9600.0
2021-07-09 14:20:00,53.75,53.81,53.74,53.74,27920.0,47.9637,48.0172,47.9548,47.9548,27920.0
2021-07-09 14:30:00,53.75,53.79,53.74,53.79,8802.0,47.9637,47.9994,47.9548,47.9994,8802.0
2021-07-09 14:40:00,53.79,53.83,53.78,53.82,6470.0,47.9994,48.0351,47.9905,48.0262,6470.0
2021-07-09 14:50:00,53.81,53.87,53.81,53.86,12440.0,48.0172,48.0708,48.0172,48.0619,12440.0
2021-07-09 15:00:00,53.86,53.88,53.85,53.88,8492.0,48.0619,48.0797,48.0529,48.0797,8492.0
2021-07-09 15:10:00,53.89,53.92,53.88,53.92,30074.0,48.0886,48.1154,48.0797,48.1154,30074.0
2021-07-09 15:20:00,53.92,53.92,53.87,53.91,10661.0,48.1154,48.1154,48.0708,48.1065,10661.0
2021-07-09 15:30:00,53.91,53.93,53.88,53.92,29870.0,48.1065,48.1243,48.0797,48.1154,29870.0
2021-07-09 15:40:00,53.92,53.92,53.81,53.81,25693.0,48.1154,48.1154,48.0172,48.0172,25693.0
2021-07-09 15:50:00,53.82,53.82,53.71,53.72,84114.0,48.0262,48.0262,47.928,47.9369,84114.0
2021-07-12 09:30:00,53.92,53.97,53.72,53.81,36675.0,48.1154,48.16,47.9369,48.0172,36675.0
2021-07-12 09:40:00,53.8,53.84,53.66,53.67,37265.0,48.0083,48.044,47.8834,47.8923,37265.0
2021-07-12 09:50:00,53.67,53.67,53.57,53.59,26758.0,47.8923,47.8923,47.8031,47.8209,26758.0
2021-07-12 10:00:00,53.59,53.78,53.59,53.77,20533.0,47.8209,47.9905,47.8209,47.9815,20533.0
2021-07-12 10:10:00,53.78,53.78,53.65,53.65,12015.0,47.9905,47.9905,47.8745,47.8745,12015.0
2021-07-12 10:20:00,53.64,53.65,53.55,53.56,12162.0,47.8655,47.8745,47.7852,47.7941,12162.0
2021-07-12 10:30:00,53.6,53.71,53.6,53.71,14539.0,47.8298,47.928,47.8298,47.928,14539.0
2021-07-12 10:40:00,53.72,53.72,53.62,53.63,12444.0,47.9369,47.9369,47.8477,47.8566,12444.0
2021-07-12 10:50:00,53.63,53.64,53.57,53.57,8451.0,47.8566,47.8655,47.8031,47.8031,8451.0
2021-07-12 11:00:00,53.56,53.6,53.56,53.58,12279.0,47.7941,47.8298,47.7941,47.812,12279.0
2021-07-12 11:10:00,53.58,53.6,53.55,53.55,10487.0,47.812,47.8298,47.7852,47.7852,10487.0
2021-07-12 11:20:00,53.55,53.55,53.48,53.48,12417.0,47.7852,47.7852,47.7228,47.7228,12417.0
2021-07-12 11:30:00,53.48,53.48,53.4,53.42,15621.0,47.7228,47.7228,47.6514,47.6692,15621.0
2021-07-12 11:40:00,53.42,53.43,53.34,53.35,11342.0,47.6692,47.6781,47.5978,47.6068,11342.0
2021-07-12 11:50:00,53.36,53.38,53.35,53.38,6311.0,47.6157,47.6335,47.6068,47.6335,6311.0
2021-07-12 12:00:00,53.39,53.39,53.33,53.33,4718.0,47.6424,47.6424,47.5889,47.5889,4718.0
2021-07-12 12:10:00,53.32,53.34,53.3,53.3,8894.0,47.58,47.5978,47.5621,47.5621,8894.0
2021-07-12 12:20:00,53.3,53.3,53.23,53.26,17885.0,47.5621,47.5621,47.4997,47.5264,17885.0
2021-07-12 12:30:00,53.25,53.27,53.23,53.26,12153.0,47.5175,47.5354,47.4997,47.5264,12153.0
2021-07-12 12:40:00,53.25,53.26,53.23,53.24,4210.0,47.5175,47.5264,47.4997,47.5086,4210.0
2021-07-12 12:50:00,53.24,53.29,53.23,53.28,20297.0,47.5086,47.5532,47.4997,47.5443,20297.0
2021-07-12 13:00:00,53.3,53.33,53.28,53.31,7831.0,47.5621,47.5889,47.5443,47.5711,7831.0
2021-07-12 13:10:00,53.32,53.37,53.31,53.37,4616.0,47.58,47.6246,47.5711,47.6246,4616.0
2021-07-12 13:20:00,53.37,53.38,53.35,53.35,5529.0,47.6246,47.6335,47.6068,47.6068,5529.0
2021-07-12 13:30:00,53.34,53.37,53.34,53.36,3527.0,47.5978,47.6246,47.5978,47.6157,3527.0
2021-07-12 13:40:00,53.36,53.36,53.32,53.34,7939.0,47.6157,47.6157,47.58,47.5978,7939.0
2021-07-12 13:50:00,53.33,53.35,53.31,53.34,15824.0,47.5889,47.6068,47.5711,47.5978,15824.0
2021-07-12 14:00:00,53.33,53.33,53.3,53.31,8057.0,47.5889,47.5889,47.5621,47.5711,8057.0
2021-07-12 14:10:00,53.31,53.31,53.28,53.28,9540.0,47.5711,47.5711,47.5443,47.5443,9540.0
2021-07-12 14:20:00,53.29,53.34,53.29,53.31,10263.0,47.5532,47.5978,47.5532,47.5711,10263.0
2021-07-12 14:30:00,53.32,53.38,53.32,53.33,16756.0,47.58,47.6335,47.58,47.5889,16756.0
2021-07-12 14:40:00,53.31,53.31,53.27,53.28,5767.0,47.5711,47.5711,47.5354,47.5443,5767.0
2021-07-12 14:50:00,53.28,53.3,53.19,53.19,17552.0,47.5443,47.5621,47.464,47.464,17552.0
2021-07-12 15:00:00,53.19,53.19,53.15,53.19,15420.0,47.464,47.464,47.4283,47.464,15420.0
2021-07-12 15:10:00,53.19,53.2,53.14,53.14,15586.0,47.464,47.4729,47.4194,47.4194,15586.0
2021-07-12 15:20:00,53.13,53.24,53.13,53.24,20211.0,47.4104,47.5086,47.4104,47.5086,20211.0
2021-07-12 15:30:00,53.23,53.24,53.16,53.22,21547.0,47.4997,47.5086,47.4372,47.4907,21547.0
2021-07-12 15:40:00,53.22,53.24,53.19,53.24,22337.0,47.4907,47.5086,47.464,47.5086,22337.0
2021-07-12 15:50:00,53.25,53.31,53.19,53.22,75046.0,47.5175,47.5711,47.464,47.4907,75046.0
2021-07-13 09:30:00,53.55,53.57,53.33,53.39,47998.0,47.7852,47.8031,47.5889,47.6424,47998.0
2021-07-13 09:40:00,53.4,53.45,53.26,53.35,32967.0,47.6514,47.696,47.5264,47.6068,32967.0
2021-07-13 09:50:00,53.35,53.4,53.33,53.37,28219.0,47.6068,47.6514,47.5889,47.6246,28219.0
2021-07-13 10:00:00,53.38,53.39,53.21,53.28,38846.0,47.6335,47.6424,47.4818,47.5443,38846.0
2021-07-13 10:10:00,53.29,53.42,53.29,53.38,16137.0,47.5532,47.6692,47.5532,47.6335,16137.0
2021-07-13 10:20:00,53.38,53.42,53.33,53.42,15245.0,47.6335,47.6692,47.5889,47.6692,15245.0
2021-07-13 10:30:00,53.43,53.44,53.38,53.4,22998.0,47.6781,47.6871,47.6335,47.6514,22998.0
2021-07-13 10:40:00,53.4,53.4,53.27,53.28,22756.0,47.6514,47.6514,47.5354,47.5443,22756.0
2021-07-13 10:50:00,53.27,53.28,53.23,53.23,13858.0,47.5354,47.5443,47.4997,47.4997,13858.0
2021-07-13 11:00:00,53.24,53.29,53.21,53.26,16534.0,47.5086,47.5532,47.4818,47.5264,16534.0
2021-07-13 11:10:00,53.3,53.41,53.3,53.38,9790.0,47.5621,47.6603,47.5621,47.6335,9790.0
2021-07-13 11:20:00,53.39,53.44,53.39,53.44,15655.0,47.6424,47.6871,47.6424,47.6871,15655.0
2021-07-13 11:30:00,53.43,53.43,53.36,53.37,13029.0,47.6781,47.6781,47.6157,47.6246,13029.0
2021-07-13 11:40:00,53.37,53.45,53.36,53.45,6146.0,47.6246,47.696,47.6157,47.696,6146.0
2021-07-13 11:50:00,53.44,53.45,53.44,53.45,5052.0,47.6871,47.696,47.6871,47.696,5052.0
2021-07-13 12:00:00,53.46,53.51,53.42,53.51,14414.0,47.7049,47.7495,47.6692,47.7495,14414.0
2021-07-13 12:10:00,53.51,53.51,53.49,53.51,6683.0,47.7495,47.7495,47.7317,47.7495,6683.0
2021-07-13 12:20:00,53.51,53.51,53.47,53.48,5627.0,47.7495,47.7495,47.7138,47.7228,5627.0
2021-07-13 12:30:00,53.47,53.47,53.43,53.43,4464.0,47.7138,47.7138,47.6781,47.6781,4464.0
2021-07-13 12:40:00,53.42,53.42,53.37,53.41,14377.0,47.6692,47.6692,47.6246,47.6603,14377.0
2021-07-13 12:50:00,53.42,53.42,53.37,53.38,7235.0,47.6692,47.6692,47.6246,47.6335,7235.0
2021-07-13 13:00:00,53.38,53.41,53.3,53.32,34593.0,47.6335,47.6603,47.5621,47.58,34593.0
2021-07-13 13:10:00,53.31,53.31,53.22,53.22,10818.0,47.5711,47.5711,47.4907,47.4907,10818.0
2021-07-13 13:20:00,53.22,53.28,53.21,53.28,13376.0,47.4907,47.5443,47.4818,47.5443,13376.0
2021-07-13 13:30:00,53.27,53.27,53.21,53.27,10899.0,47.5354,47.5354,47.4818,47.5354,10899.0
2021-07-13 13:40:00,53.28,53.32,53.23,53.31,13041.0,47.5443,47.58,47.4997,47.5711,13041.0
2021-07-13 13:50:00,53.29,53.34,53.29,53.33,5264.0,47.5532,47.5978,47.5532,47.5889,5264.0
2021-07-13 14:00:00,53.32,53.32,53.25,53.31,16244.0,47.58,47.58,47.5175,47.5711,16244.0
2021-07-13 14:10:00,53.32,53.36,53.32,53.36,13579.0,47.58,47.6157,47.58,47.6157,13579.0
2021-07-13 14:20:00,53.35,53.41,53.33,53.4,18994.0,47.6068,47.6603,47.5889,47.6514,18994.0
2021-07-13 14:30:00,53.39,53.39,53.35,53.35,5589.0,47.6424,47.6424,47.6068,47.6068,5589.0
2021-07-13 14:40:00,53.36,53.36,53.29,53.3,6516.0,47.6157,47.6157,47.5532,47.5621,6516.0
2021-07-13 14:50:00,53.3,53.33,53.3,53.31,8037.0,47.5621,47.5889,47.5621,47.5711,8037.0
2021-07-13 15:00:00,53.34,53.34,53.28,53.28,9879.0,47.5978,47.5978,47.5443,47.5443,9879.0
2021-07-13 15:10:00,53.28,53.3,53.26,53.29,17486.0,47.5443,47.5621,47.5264,47.5532,17486.0
2021-07-13 15:20:00,53.29,53.29,53.24,53.26,16806.0,47.5532,47.5532,47.5086,47.5264,16806.0
2021-07-13 15:30:00,53.27,53.33,53.23,53.33,24398.0,47.5354,47.5889,47.4997,47.5889,24398.0
2021-07-13 15:40:00,53.32,53.33,53.27,53.27,20362.0,47.58,47.5889,47.5354,47.5354,20362.0
2021-07-13 15:50:00,53.28,53.35,53.27,53.34,91390.0,47.5443,47.6068,47.5354,47.5978,91390.0
2021-07-14 09:30:00,53.56,53.65,53.4,53.6,43908.0,47.7941,47.8745,47.6514,47.8298,43908.0
2021-07-14 09:40:00,53.64,53.68,53.48,53.48,31320.0,47.8655,47.9012,47.7228,47.7228,31320.0
2021-07-14 09:50:00,53.48,53.51,53.37,53.43,32756.0,47.7228,47.7495,47.6246,47.6781,32756.0
2021-07-14 10:00:00,53.44,53.51,53.38,53.38,26848.0,47.6871,47.7495,47.6335,47.6335,26848.0
2021-07-14 10:10:00,53.37,53.47,53.35,53.47,29554.0,47.6246,47.7138,47.6068,47.7138,29554.0
2021-07-14 10:20:00,53.47,53.53,53.44,53.45,24924.0,47.7138,47.7674,47.6871,47.696,24924.0
2021-07-14 10:30:00,53.45,53.56,53.45,53.55,20990.0,47.696,47.7941,47.696,47.7852,20990.0
2021-07-14 10:40:00,53.55,53.63,53.55,53.62,21560.0,47.7852,47.8566,47.7852,47.8477,21560.0
2021-07-14 10:50:00,53.62,53.66,53.61,53.63,20955.0,47.8477,47.8834,47.8388,47.8566,20955.0
2021-07-14 11:00:00,53.64,53.64,53.53,53.55,17885.0,47.8655,47.8655,47.7674,47.7852,17885.0
2021-07-14 11:10:00,53.54,53.61,53.54,53.61,16222.0,47.7763,47.8388,47.7763,47.8388,16222.0
2021-07-14 11:20:00,53.63,53.66,53.56,53.59,16368.0,47.8566,47.8834,47.7941,47.8209,16368.0
2021-07-14 11:30:00,53.59,53.6,53.55,53.56,12393.0,47.8209,47.8298,47.7852,47.7941,12393.0
2021-07-14 11:40:00,53.56,53.56,53.47,53.51,13471.0,47.7941,47.7941,47.7138,47.7495,13471.0
2021-07-14 11:50:00,53.51,53.54,53.5,53.52,15164.0,47.7495,47.7763,47.7406,47.7585,15164.0
2021-07-14 12:00:00,53.52,53.59,53.51,53.59,16784.0,47.7585,47.8209,47.7495,47.8209,16784.0
2021-07-14 12:10:00,53.59,53.65,53.58,53.61,14740.0,47.8209,47.8745,47.812,47.8388,14740.0
2021-07-14 12:20:00,53.62,53.66,53.61,53.66,15307.0,47.8477,47.8834,47.8388,47.8834,15307.0
2021-07-14 12:30:00,53.66,53.71,53.66,53.7,10619.0,47.8834,47.928,47.8834,47.9191,10619.0
2021-07-14 12:40:00,53.71,53.73,53.7,53.73,9737.0,47.928,47.9458,47.9191,47.9458,9737.0
2021-07-14 12:50:00,53.72,53.72,53.7,53.72,8581.0,47.9369,47.9369,47.9191,47.9369,8581.0
2021-07-14 13:00:00,53.72,53.73,53.7,53.73,12957.0,47.9369,47.9458,47.9191,47.9458,12957.0
2021-07-14 13:10:00,53.73,53.74,53.7,53.72,10798.0,47.9458,47.9548,47.9191,47.9369,10798.0
2021-07-14 13:20:00,53.72,53.76,53.7,53.76,23745.0,47.9369,47.9726,47.9191,47.9726,23745.0
2021-07-14 13:30:00,53.76,53.85,53.76,53.85,21939.0,47.9726,48.0529,47.9726,48.0529,21939.0
2021-07-14 13:40:00,53.86,53.89,53.79,53.79,24795.0,48.0619,48.0886,47.9994,47.9994,24795.0
2021-07-14 13:50:00,53.78,53.86,53.74,53.86,18756.0,47.9905,48.0619,47.9548,48.0619,18756.0
2021-07-14 14:00:00,53.86,53.91,53.84,53.9,19948.0,48.0619,48.1065,48.044,48.0975,19948.0
2021-07-14 14:10:00,53.9,53.97,53.89,53.95,16115.0,48.0975,48.16,48.0886,48.1422,16115.0
2021-07-14 14:20:00,53.95,54.01,53.93,54.0,80901.0,48.1422,48.1957,48.1243,48.1868,80901.0
2021-07-14 14:30:00,54.01,54.04,53.98,54.03,31873.0,48.1957,48.2225,48.1689,48.2136,31873.0
2021-07-14 14:40:00,54.03,54.05,54.01,54.02,24382.0,48.2136,48.2314,48.1957,48.2046,24382.0
2021-07-14 14:50:00,54.03,54.09,54.02,54.09,23889.0,48.2136,48.2671,48.2046,48.2671,23889.0
2021-07-14 15:00:00,54.08,54.12,54.05,54.12,41285.0,48.2582,48.2939,48.2314,48.2939,41285.0
2021-07-14 15:10:00,54.12,54.13,54.08,54.09,53556.0,48.2939,48.3028,48.2582,48.2671,53556.0
2021-07-14 15:20:00,54.09,54.13,54.09,54.1,15905.0,48.2671,48.3028,48.2671,48.276,15905.0
2021-07-14 15:30:00,54.1,54.11,54.08,54.08,31667.0,48.276,48.2849,48.2582,48.2582,31667.0
2021-07-14 15:40:00,54.08,54.14,54.05,54.14,63772.0,48.2582,48.3117,48.2314,48.3117,63772.0
2021-07-14 15:50:00,54.14,54.2,54.05,54.09,178615.0,48.3117,48.3652,48.2314,48.2671,178615.0
2021-07-15 09:30:00,53.71,53.86,53.63,53.65,39625.0,47.928,48.0619,47.8566,47.8745,39625.0
2021-07-15 09:40:00,53.65,53.68,53.52,53.56,43740.0,47.8745,47.9012,47.7585,47.7941,43740.0
2021-07-15 09:50:00,53.56,53.56,53.36,53.5,70395.0,47.7941,47.7941,47.6157,47.7406,70395.0
2021-07-15 10:00:00,53.48,53.58,53.48,53.53,33390.0,47.7228,47.812,47.7228,47.7674,33390.0
2021-07-15 10:10:00,53.54,53.6,53.51,53.58,36927.0,47.7763,47.8298,47.7495,47.812,36927.0
2021-07-15 10:20:00,53.59,53.6,53.38,53.44,30297.0,47.8209,47.8298,47.6335,47.6871,30297.0
2021-07-15 10:30:00,53.44,53.57,53.43,53.55,29748.0,47.6871,47.8031,47.6781,47.7852,29748.0
2021-07-15 10:40:00,53.55,53.55,53.41,53.5,25613.0,47.7852,47.7852,47.6603,47.7406,25613.0
2021-07-15 10:50:00,53.49,53.57,53.4,53.4,41847.0,47.7317,47.8031,47.6514,47.6514,41847.0
2021-07-15 11:00:00,53.42,53.44,53.31,53.42,33869.0,47.6692,47.6871,47.5711,47.6692,33869.0
2021-07-15 11:10:00,53.41,53.42,53.34,53.34,38180.0,47.6603,47.6692,47.5978,47.5978,38180.0
2021-07-15 11:20:00,53.34,53.35,53.28,53.33,26951.0,47.5978,47.6068,47.5443,47.5889,26951.0
2021-07-15 11:30:00,53.32,53.38,53.31,53.38,17055.0,47.58,47.6335,47.5711,47.6335,17055.0
2021-07-15 11:40:00,53.37,53.38,53.34,53.35,13071.0,47.6246,47.6335,47.5978,47.6068,13071.0
2021-07-15 11:50:00,53.34,53.34,53.27,53.27,12779.0,47.5978,47.5978,47.5354,47.5354,12779.0
2021-07-15 12:00:00,53.27,53.32,53.25,53.26,15807.0,47.5354,47.58,47.5175,47.5264,15807.0
2021-07-15 12:10:00,53.25,53.33,53.24,53.33,20155.0,47.5175,47.5889,47.5086,47.5889,20155.0
2021-07-15 12:20:00,53.33,53.4,53.31,53.4,8707.0,47.5889,47.6514,47.5711,47.6514,8707.0
2021-07-15 12:30:00,53.41,53.54,53.4,53.52,23494.0,47.6603,47.7763,47.6514,47.7585,23494.0
2021-07-15 12:40:00,53.53,53.58,53.52,53.58,13479.0,47.7674,47.812,47.7585,47.812,13479.0
2021-07-15 12:50:00,53.58,53.6,53.58,53.58,17689.0,47.812,47.8298,47.812,47.812,17689.0
2021-07-15 13:00:00,53.59,53.61,53.55,53.61,15234.0,47.8209,47.8388,47.7852,47.8388,15234.0
2021-07-15 13:10:00,53.6,53.62,53.56,53.56,21508.0,47.8298,47.8477,47.7941,47.7941,21508.0
2021-07-15 13:20:00,53.56,53.62,53.53,53.62,28506.0,47.7941,47.8477,47.7674,47.8477,28506.0
2021-07-15 13:30:00,53.61,53.61,53.55,53.55,24395.0,47.8388,47.8388,47.7852,47.7852,24395.0
2021-07-15 13:40:00,53.55,53.6,53.54,53.6,17217.0,47.7852,47.8298,47.7763,47.8298,17217.0
2021-07-15 13:50:00,53.6,53.61,53.52,53.53,12612.0,47.8298,47.8388,47.7585,47.7674,12612.0
2021-07-15 14:00:00,53.51,53.54,53.5,53.53,16568.0,47.7495,47.7763,47.7406,47.7674,16568.0
2021-07-15 14:10:00,53.53,53.54,53.51,53.54,8663.0,47.7674,47.7763,47.7495,47.7763,8663.0
2021-07-15 14:20:00,53.54,53.58,53.53,53.58,13764.0,47.7763,47.812,47.7674,47.812,13764.0
2021-07-15 14:30:00,53.57,53.59,53.55,53.55,7725.0,47.8031,47.8209,47.7852,47.7852,7725.0
2021-07-15 14:40:00,53.55,53.55,53.51,53.55,9429.0,47.7852,47.7852,47.7495,47.7852,9429.0
2021-07-15 14:50:00,53.56,53.64,53.56,53.64,13513.0,47.7941,47.8655,47.7941,47.8655,13513.0
2021-07-15 15:00:00,53.65,53.67,53.64,53.66,15592.0,47.8745,47.8923,47.8655,47.8834,15592.0
2021-07-15 15:10:00,53.65,53.66,53.63,53.65,8324.0,47.8745,47.8834,47.8566,47.8745,8324.0
2021-07-15 15:20:00,53.66,53.66,53.61,53.63,7506.0,47.8834,47.8834,47.8388,47.8566,7506.0
2021-07-15 15:30:00,53.63,53.7,53.63,53.64,19395.0,47.8566,47.9191,47.8566,47.8655,19395.0
2021-07-15 15:40:00,53.64,53.67,53.64,53.67,31314.0,47.8655,47.8923,47.8655,47.8923,31314.0
2021-07-15 15:50:00,53.68,53.72,53.62,53.66,76179.0,47.9012,47.9369,47.8477,47.8834,76179.0
2021-07-16 09:30:00,53.88,54.06,53.85,54.0,44791.0,48.0797,48.2403,48.0529,48.1868,44791.0
2021-07-16 09:40:00,54.0,54.19,53.96,54.17,36029.0,48.1868,48.3563,48.1511,48.3385,36029.0
2021-07-16 09:50:00,54.18,54.34,54.18,54.31,35486.0,48.3474,48.4902,48.3474,48.4634,35486.0
2021-07-16 10:00:00,54.31,54.4,54.27,54.27,38316.0,48.4634,48.5437,48.4277,48.4277,38316.0
2021-07-16 10:10:00,54.28,54.3,53.97,53.98,28440.0,48.4366,48.4545,48.16,48.1689,28440.0
2021-07-16 10:20:00,53.99,54.0,53.8,53.83,39941.0,48.1779,48.1868,48.0083,48.0351,39941.0
2021-07-16 10:30:00,53.8,53.92,53.78,53.85,24273.0,48.0083,48.1154,47.9905,48.0529,24273.0
2021-07-16 10:40:00,53.84,53.86,53.75,53.8,11853.0,48.044,48.0619,47.9637,48.0083,11853.0
2021-07-16 10:50:00,53.79,53.88,53.79,53.82,8296.0,47.9994,48.0797,47.9994,48.0262,8296.0
2021-07-16 11:00:00,53.83,53.84,53.68,53.75,15450.0,48.0351,48.044,47.9012,47.9637,15450.0
2021-07-16 11:10:00,53.74,53.84,53.7,53.8,11334.0,47.9548,48.044,47.9191,48.0083,11334.0
2021-07-16 11:20:00,53.8,53.82,53.73,53.73,9230.0,48.0083,48.0262,47.9458,47.9458,9230.0
2021-07-16 11:30:00,53.72,53.83,53.72,53.8,15504.0,47.9369,48.0351,47.9369,48.0083,15504.0
2021-07-16 11:40:00,53.8,53.81,53.72,53.8,15264.0,48.0083,48.0172,47.9369,48.0083,15264.0
2021-07-16 11:50:00,53.81,53.86,53.8,53.83,9305.0,48.0172,48.0619,48.0083,48.0351,9305.0
2021-07-16 12:00:00,53.83,53.94,53.83,53.94,8000.0,48.0351,48.1332,48.0351,48.1332,8000.0
2021-07-16 12:10:00,53.94,53.95,53.92,53.92,11940.0,48.1332,48.1422,48.1154,48.1154,11940.0
2021-07-16 12:20:00,53.93,53.94,53.86,53.87,9984.0,48.1243,48.1332,48.0619,48.0708,9984.0
2021-07-16 12:30:00,53.86,53.86,53.8,53.82,9500.0,48.0619,48.0619,48.0083,48.0262,9500.0
2021-07-16 12:40:00,53.82,53.83,53.8,53.83,5267.0,48.0262,48.0351,48.0083,48.0351,5267.0
2021-07-16 12:50:00,53.84,53.87,53.83,53.85,5150.0,48.044,48.0708,48.0351,48.0529,5150.0
2021-07-16 13:00:00,53.85,53.88,53.84,53.87,5000.0,48.0529,48.0797,48.044,48.0708,5000.0
2021-07-16 13:10:00,53.88,53.88,53.84,53.84,5399.0,48.0797,48.0797,48.044,48.044,5399.0
2021-07-16 13:20:00,53.85,53.85,53.82,53.84,5730.0,48.0529,48.0529,48.0262,48.044,5730.0
2021-07-16 13:30:00,53.84,53.86,53.83,53.86,10707.0,48.044,48.0619,48.0351,48.0619,10707.0
2021-07-16 13:40:00,53.85,53.87,53.82,53.85,9341.0,48.0529,48.0708,48.0262,48.0529,9341.0
2021-07-16 13:50:00,53.84,53.87,53.84,53.85,15201.0,48.044,48.0708,48.044,48.0529,15201.0
2021-07-16 14:00:00,53.85,53.87,53.83,53.87,20178.0,48.0529,48.0708,48.0351,48.0708,20178.0
2021-07-16 14:10:00,53.87,53.9,53.83,53.9,19296.0,48.0708,48.0975,48.0351,48.0975,19296.0
2021-07-16 14:20:00,53.9,53.93,53.89,53.89,18288.0,48.0975,48.1243,48.0886,48.0886,18288.0
2021-07-16 14:30:00,53.88,53.91,53.8,53.8,17638.0,48.0797,48.1065,48.0083,48.0083,17638.0
2021-07-16 14:40:00,53.8,53.83,53.76,53.83,12101.0,48.0083,48.0351,47.9726,48.0351,12101.0
2021-07-16 14:50:00,53.83,53.91,53.82,53.83,18840.0,48.0351,48.1065,48.0262,48.0351,18840.0
2021-07-16 15:00:00,53.83,53.83,53.8,53.82,19981.0,48.0351,48.0351,48.0083,48.0262,19981.0
2021-07-16 15:10:00,53.81,53.85,53.77,53.84,22598.0,48.0172,48.0529,47.9815,48.044,22598.0
2021-07-16 15:20:00,53.84,53.86,53.78,53.78,27372.0,48.044,48.0619,47.9905,47.9905,27372.0
2021-07-16 15:30:00,53.77,53.8,53.75,53.77,21243.0,47.9815,48.0083,47.9637,47.9815,21243.0
2021-07-16 15:40:00,53.77,53.78,53.66,53.66,38412.0,47.9815,47.9905,47.8834,47.8834,38412.0
2021-07-16 15:50:00,53.66,53.72,53.65,53.68,79483.0,47.8834,47.9369,47.8745,47.9012,79483.0
2021-07-19 09:30:00,53.45,53.63,53.35,53.57,112773.0,47.696,47.8566,47.6068,47.8031,112773.0
2021-07-19 09:40:00,53.57,53.69,53.3,53.36,51749.0,47.8031,47.9102,47.5621,47.6157,51749.0
2021-07-19 09:50:00,53.35,53.43,53.2,53.28,68714.0,47.6068,47.6781,47.4729,47.5443,68714.0
2021-07-19 10:00:00,53.27,53.32,53.22,53.24,37913.0,47.5354,47.58,47.4907,47.5086,37913.0
2021-07-19 10:10:00,53.2,53.25,52.99,53.02,69971.0,47.4729,47.5175,47.2855,47.3123,69971.0
2021-07-19 10:20:00,53.01,53.09,53.01,53.07,31170.0,47.3034,47.3747,47.3034,47.3569,31170.0
2021-07-19 10:30:00,53.07,53.07,52.94,52.98,24442.0,47.3569,47.3569,47.2409,47.2766,24442.0
2021-07-19 10:40:00,52.98,53.13,52.97,53.11,41291.0,47.2766,47.4104,47.2677,47.3926,41291.0
2021-07-19 10:50:00,53.11,53.14,53.02,53.11,41929.0,47.3926,47.4194,47.3123,47.3926,41929.0
2021-07-19 11:00:00,53.11,53.23,53.07,53.2,21771.0,47.3926,47.4997,47.3569,47.4729,21771.0
2021-07-19 11:10:00,53.19,53.19,53.06,53.06,15497.0,47.464,47.464,47.348,47.348,15497.0
2021-07-19 11:20:00,53.05,53.05,52.96,53.02,17051.0,47.339,47.339,47.2587,47.3123,17051.0
2021-07-19 11:30:00,53.02,53.17,52.99,53.04,40328.0,47.3123,47.4461,47.2855,47.3301,40328.0
2021-07-19 11:40:00,53.04,53.18,53.02,53.15,18192.0,47.3301,47.4551,47.3123,47.4283,18192.0
2021-07-19 11:50:00,53.15,53.17,53.09,53.14,11112.0,47.4283,47.4461,47.3747,47.4194,11112.0
2021-07-19 12:00:00,53.13,53.13,52.93,52.97,20576.0,47.4104,47.4104,47.232,47.2677,20576.0
2021-07-19 12:10:00,52.95,53.01,52.9,52.98,16563.0,47.2498,47.3034,47.2052,47.2766,16563.0
2021-07-19 12:20:00,52.97,53.06,52.96,53.01,11532.0,47.2677,47.348,47.2587,47.3034,11532.0
2021-07-19 12:30:00,53.0,53.02,52.96,52.99,21184.0,47.2944,47.3123,47.2587,47.2855,21184.0
2021-07-19 12:40:00,52.99,53.0,52.9,52.93,16183.0,47.2855,47.2944,47.2052,47.232,16183.0
2021-07-19 12:50:00,52.92,53.0,52.92,52.99,13835.0,47.223,47.2944,47.223,47.2855,13835.0
2021-07-19 13:00:00,52.97,53.05,52.97,53.05,13477.0,47.2677,47.339,47.2677,47.339,13477.0
2021-07-19 13:10:00,53.05,53.11,53.04,53.04,11946.0,47.339,47.3926,47.3301,47.3301,11946.0
2021-07-19 13:20:00,53.02,53.04,52.92,52.92,11302.0,47.3123,47.3301,47.223,47.223,11302.0
2021-07-19 13:30:00,52.91,52.91,52.87,52.89,13506.0,47.2141,47.2141,47.1784,47.1963,13506.0
2021-07-19 13:40:00,52.89,52.92,52.84,52.85,17288.0,47.1963,47.223,47.1517,47.1606,17288.0
2021-07-19 13:50:00,52.86,52.9,52.81,52.81,13443.0,47.1695,47.2052,47.1249,47.1249,13443.0
2021-07-19 14:00:00,52.8,52.92,52.8,52.86,22520.0,47.116,47.223,47.116,47.1695,22520.0
2021-07-19 14:10:00,52.88,52.95,52.88,52.95,10573.0,47.1874,47.2498,47.1874,47.2498,10573.0
2021-07-19 14:20:00,52.95,52.96,52.91,52.93,21184.0,47.2498,47.2587,47.2141,47.232,21184.0
2021-07-19 14:30:00,52.93,52.93,52.76,52.79,15474.0,47.232,47.232,47.0803,47.107,15474.0
2021-07-19 14:40:00,52.78,52.79,52.74,52.77,21810.0,47.0981,47.107,47.0624,47.0892,21810.0
2021-07-19 14:50:00,52.77,52.87,52.76,52.8,18647.0,47.0892,47.1784,47.0803,47.116,18647.0
2021-07-19 15:00:00,52.79,52.88,52.78,52.86,17346.0,47.107,47.1874,47.0981,47.1695,17346.0
2021-07-19 15:10:00,52.85,52.9,52.82,52.82,24829.0,47.1606,47.2052,47.1338,47.1338,24829.0
2021-07-19 15:20:00,52.83,52.83,52.77,52.79,27778.0,47.1427,47.1427,47.0892,47.107,27778.0
2021-07-19 15:30:00,52.78,52.88,52.78,52.88,27502.0,47.0981,47.1874,47.0981,47.1874,27502.0
2021-07-19 15:40:00,52.88,52.95,52.84,52.93,41904.0,47.1874,47.2498,47.1517,47.232,41904.0
2021-07-19 15:50:00,52.92,53.07,52.92,53.06,134140.0,47.223,47.3569,47.223,47.348,134140.0
2021-07-20 09:30:00,53.21,53.58,53.21,53.57,34307.0,47.4818,47.812,47.4818,47.8031,34307.0
2021-07-20 09:40:00,53.55,53.8,53.49,53.8,43439.0,47.7852,48.0083,47.7317,48.0083,43439.0
2021-07-20 09:50:00,53.81,53.86,53.77,53.83,28681.0,48.0172,48.0619,47.9815,48.0351,28681.0
2021-07-20 10:00:00,53.83,53.93,53.81,53.87,42966.0,48.0351,48.1243,48.0172,48.0708,42966.0
2021-07-20 10:10:00,53.86,53.87,53.74,53.83,52963.0,48.0619,48.0708,47.9548,48.0351,52963.0
2021-07-20 10:20:00,53.85,53.86,53.69,53.74,18212.0,48.0529,48.0619,47.9102,47.9548,18212.0
2021-07-20 10:30:00,53.74,53.76,53.67,53.68,23542.0,47.9548,47.9726,47.8923,47.9012,23542.0
2021-07-20 10:40:00,53.68,53.81,53.68,53.79,18964.0,47.9012,48.0172,47.9012,47.9994,18964.0
2021-07-20 10:50:00,53.79,53.83,53.72,53.81,11500.0,47.9994,48.0351,47.9369,48.0172,11500.0
2021-07-20 11:00:00,53.81,53.85,53.78,53.78,24954.0,48.0172,48.0529,47.9905,47.9905,24954.0
2021-07-20 11:10:00,53.79,53.82,53.74,53.75,18534.0,47.9994,48.0262,47.9548,47.9637,18534.0
2021-07-20 11:20:00,53.75,53.79,53.66,53.66,8468.0,47.9637,47.9994,47.8834,47.8834,8468.0
2021-07-20 11:30:00,53.66,53.71,53.62,53.63,17108.0,47.8834,47.928,47.8477,47.8566,17108.0
2021-07-20 11:40:00,53.64,53.77,53.63,53.77,13198.0,47.8655,47.9815,47.8566,47.9815,13198.0
2021-07-20 11:50:00,53.77,53.8,53.74,53.79,19329.0,47.9815,48.0083,47.9548,47.9994,19329.0
2021-07-20 12:00:00,53.79,53.81,53.72,53.73,25509.0,47.9994,48.0172,47.9369,47.9458,25509.0
2021-07-20 12:10:00,53.72,53.74,53.7,53.74,12877.0,47.9369,47.9548,47.9191,47.9548,12877.0
2021-07-20 12:20:00,53.75,53.77,53.65,53.65,10469.0,47.9637,47.9815,47.8745,47.8745,10469.0
2021-07-20 12:30:00,53.66,53.73,53.66,53.67,15048.0,47.8834,47.9458,47.8834,47.8923,15048.0
2021-07-20 12:40:00,53.66,53.75,53.66,53.73,11947.0,47.8834,47.9637,47.8834,47.9458,11947.0
2021-07-20 12:50:00,53.74,53.76,53.74,53.74,9050.0,47.9548,47.9726,47.9548,47.9548,9050.0
2021-07-20 13:00:00,53.74,53.75,53.63,53.65,17871.0,47.9548,47.9637,47.8566,47.8745,17871.0
2021-07-20 13:10:00,53.65,53.67,53.64,53.67,11039.0,47.8745,47.8923,47.8655,47.8923,11039.0
2021-07-20 13:20:00,53.66,53.66,53.58,53.61,15173.0,47.8834,47.8834,47.812,47.8388,15173.0
2021-07-20 13:30:00,53.61,53.67,53.61,53.65,10258.0,47.8388,47.8923,47.8388,47.8745,10258.0
2021-07-20 13:40:00,53.66,53.66,53.63,53.63,14434.0,47.8834,47.8834,47.8566,47.8566,14434.0
2021-07-20 13:50:00,53.63,53.63,53.58,53.59,19344.0,47.8566,47.8566,47.812,47.8209,19344.0
2021-07-20 14:00:00,53.59,53.7,53.59,53.69,35264.0,47.8209,47.9191,47.8209,47.9102,35264.0
2021-07-20 14:10:00,53.69,53.73,53.69,53.73,24775.0,47.9102,47.9458,47.9102,47.9458,24775.0
2021-07-20 14:20:00,53.73,53.73,53.7,53.73,37813.0,47.9458,47.9458,47.9191,47.9458,37813.0
2021-07-20 14:30:00,53.73,53.74,53.69,53.69,31705.0,47.9458,47.9548,47.9102,47.9102,31705.0
2021-07-20 14:40:00,53.7,53.71,53.66,53.69,34037.0,47.9191,47.928,47.8834,47.9102,34037.0
2021-07-20 14:50:00,53.69,53.71,53.66,53.67,26631.0,47.9102,47.928,47.8834,47.8923,26631.0
2021-07-20 15:00:00,53.67,53.72,53.66,53.7,29362.0,47.8923,47.9369,47.8834,47.9191,29362.0
2021-07-20 15:10:00,53.71,53.82,53.71,53.74,39290.0,47.928,48.0262,47.928,47.9548,39290.0
2021-07-20 15:20:00,53.74,53.77,53.67,53.69,42788.0,47.9548,47.9815,47.8923,47.9102,42788.0
2021-07-20 15:30:00,53.7,53.72,53.65,53.66,30917.0,47.9191,47.9369,47.8745,47.8834,30917.0
2021-07-20 15:40:00,53.66,53.67,53.63,53.67,23902.0,47.8834,47.8923,47.8566,47.8923,23902.0
2021-07-20 15:50:00,53.7,53.75,53.57,53.58,142026.0,47.9191,47.9637,47.8031,47.812,142026.0
2021-07-21 09:30:00,53.82,53.82,53.45,53.5,62830.0,48.0262,48.0262,47.696,47.7406,62830.0
2021-07-21 09:40:00,53.49,53.8,53.48,53.8,44841.0,47.7317,48.0083,47.7228,48.0083,44841.0
2021-07-21 09:50:00,53.79,53.81,53.63,53.65,30774.0,47.9994,48.0172,47.8566,47.8745,30774.0
2021-07-21 10:00:00,53.65,53.67,53.55,53.59,35593.0,47.8745,47.8923,47.7852,47.8209,35593.0
2021-07-21 10:10:00,53.59,53.63,53.42,53.43,30391.0,47.8209,47.8566,47.6692,47.6781,30391.0
2021-07-21 10:20:00,53.44,53.56,53.44,53.55,21982.0,47.6871,47.7941,47.6871,47.7852,21982.0
2021-07-21 10:30:00,53.52,53.56,53.47,53.51,27769.0,47.7585,47.7941,47.7138,47.7495,27769.0
2021-07-21 10:40:00,53.51,53.62,53.51,53.59,18181.0,47.7495,47.8477,47.7495,47.8209,18181.0
2021-07-21 10:50:00,53.59,53.69,53.59,53.67,17686.0,47.8209,47.9102,47.8209,47.8923,17686.0
2021-07-21 11:00:00,53.68,53.75,53.68,53.72,15888.0,47.9012,47.9637,47.9012,47.9369,15888.0
2021-07-21 11:10:00,53.71,53.78,53.69,53.77,21588.0,47.928,47.9905,47.9102,47.9815,21588.0
2021-07-21 11:20:00,53.78,53.78,53.66,53.67,15964.0,47.9905,47.9905,47.8834,47.8923,15964.0
2021-07-21 11:30:00,53.66,53.78,53.66,53.76,16630.0,47.8834,47.9905,47.8834,47.9726,16630.0
2021-07-21 11:40:00,53.76,53.79,53.7,53.7,19994.0,47.9726,47.9994,47.9191,47.9191,19994.0
2021-07-21 11:50:00,53.71,53.81,53.71,53.81,21939.0,47.928,48.0172,47.928,48.0172,21939.0
2021-07-21 12:00:00,53.81,53.84,53.8,53.82,9430.0,48.0172,48.044,48.0083,48.0262,9430.0
2021-07-21 12:10:00,53.81,53.81,53.74,53.76,14966.0,48.0172,48.0172,47.9548,47.9726,14966.0
2021-07-21 12:20:00,53.77,53.79,53.72,53.73,10132.0,47.9815,47.9994,47.9369,47.9458,10132.0
2021-07-21 12:30:00,53.73,53.77,53.73,53.76,7417.0,47.9458,47.9815,47.9458,47.9726,7417.0
2021-07-21 12:40:00,53.76,53.77,53.72,53.72,9573.0,47.9726,47.9815,47.9369,47.9369,9573.0
2021-07-21 12:50:00,53.72,53.73,53.64,53.66,11341.0,47.9369,47.9458,47.8655,47.8834,11341.0
2021-07-21 13:00:00,53.66,53.73,53.66,53.72,23414.0,47.8834,47.9458,47.8834,47.9369,23414.0
2021-07-21 13:10:00,53.73,53.75,53.69,53.7,19359.0,47.9458,47.9637,47.9102,47.9191,19359.0
2021-07-21 13:20:00,53.7,53.81,53.7,53.81,14387.0,47.9191,48.0172,47.9191,48.0172,14387.0
2021-07-21 13:30:00,53.81,53.83,53.77,53.79,11989.0,48.0172,48.0351,47.9815,47.9994,11989.0
2021-07-21 13:40:00,53.78,53.8,53.77,53.8,8662.0,47.9905,48.0083,47.9815,48.0083,8662.0
2021-07-21 13:50:00,53.8,53.84,53.77,53.79,13918.0,48.0083,48.044,47.9815,47.9994,13918.0
2021-07-21 14:00:00,53.79,53.79,53.75,53.76,14303.0,47.9994,47.9994,47.9637,47.9726,14303.0
2021-07-21 14:10:00,53.76,53.76,53.74,53.74,22022.0,47.9726,47.9726,47.9548,47.9548,22022.0
2021-07-21 14:20:00,53.73,53.78,53.73,53.78,11421.0,47.9458,47.9905,47.9458,47.9905,11421.0
2021-07-21 14:30:00,53.77,53.84,53.77,53.84,9511.0,47.9815,48.044,47.9815,48.044,9511.0
2021-07-21 14:40:00,53.84,53.85,53.81,53.81,19357.0,48.044,48.0529,48.0172,48.0172,19357.0
2021-07-21 14:50:00,53.81,53.83,53.78,53.81,12013.0,48.0172,48.0351,47.9905,48.0172,12013.0
2021-07-21 15:00:00,53.82,53.82,53.8,53.8,12223.0,48.0262,48.0262,48.0083,48.0083,12223.0
2021-07-21 15:10:00,53.81,53.82,53.77,53.8,14536.0,48.0172,48.0262,47.9815,48.0083,14536.0
2021-07-21 15:20:00,53.8,53.83,53.79,53.83,11770.0,48.0083,48.0351,47.9994,48.0351,11770.0
2021-07-21 15:30:00,53.83,53.9,53.83,53.85,21820.0,48.0351,48.0975,48.0351,48.0529,21820.0
2021-07-21 15:40:00,53.85,53.85,53.78,53.79,32144.0,48.0529,48.0529,47.9905,47.9994,32144.0
2021-07-21 15:50:00,53.78,53.88,53.74,53.88,92135.0,47.9905,48.0797,47.9548,48.0797,92135.0
2021-07-22 09:30:00,53.92,53.97,53.79,53.8,30939.0,48.1154,48.16,47.9994,48.0083,30939.0
2021-07-22 09:40:00,53.81,53.9,53.79,53.89,22182.0,48.0172,48.0975,47.9994,48.0886,22182.0
2021-07-22 09:50:00,53.88,53.95,53.82,53.95,20341.0,48.0797,48.1422,48.0262,48.1422,20341.0
2021-07-22 10:00:00,53.96,53.99,53.92,53.97,21139.0,48.1511,48.1779,48.1154,48.16,21139.0
2021-07-22 10:10:00,53.97,53.97,53.87,53.96,21698.0,48.16,48.16,48.0708,48.1511,21698.0
2021-07-22 10:20:00,53.96,54.05,53.95,54.05,28687.0,48.1511,48.2314,48.1422,48.2314,28687.0
2021-07-22 10:30:00,54.08,54.13,54.08,54.13,13047.0,48.2582,48.3028,48.2582,48.3028,13047.0
2021-07-22 10:40:00,54.15,54.24,54.15,54.21,18038.0,48.3206,48.4009,48.3206,48.3742,18038.0
2021-07-22 10:50:00,54.23,54.27,54.21,54.25,14596.0,48.392,48.4277,48.3742,48.4099,14596.0
2021-07-22 11:00:00,54.24,54.28,54.18,54.2,18498.0,48.4009,48.4366,48.3474,48.3652,18498.0
2021-07-22 11:10:00,54.2,54.21,54.16,54.17,14632.0,48.3652,48.3742,48.3296,48.3385,14632.0
2021-07-22 11:20:00,54.16,54.27,54.16,54.26,25000.0,48.3296,48.4277,48.3296,48.4188,25000.0
2021-07-22 11:30:00,54.26,54.28,54.22,54.27,18630.0,48.4188,48.4366,48.3831,48.4277,18630.0
2021-07-22 11:40:00,54.27,54.3,54.25,54.3,12335.0,48.4277,48.4545,48.4099,48.4545,12335.0
2021-07-22 11:50:00,54.29,54.29,54.24,54.28,12300.0,48.4456,48.4456,48.4009,48.4366,12300.0
2021-07-22 12:00:00,54.28,54.31,54.28,54.28,12870.0,48.4366,48.4634,48.4366,48.4366,12870.0
2021-07-22 12:10:00,54.27,54.31,54.24,54.31,13443.0,48.4277,48.4634,48.4009,48.4634,13443.0
2021-07-22 12:20:00,54.31,54.37,54.28,54.37,11970.0,48.4634,48.5169,48.4366,48.5169,11970.0
2021-07-22 12:30:00,54.36,54.36,54.33,54.34,5892.0,48.508,48.508,48.4813,48.4902,5892.0
2021-07-22 12:40:00,54.33,54.34,54.26,54.26,10217.0,48.4813,48.4902,48.4188,48.4188,10217.0
2021-07-22 12:50:00,54.26,54.27,54.25,54.26,11042.0,48.4188,48.4277,48.4099,48.4188,11042.0
2021-07-22 13:00:00,54.24,54.24,54.22,54.22,9736.0,48.4009,48.4009,48.3831,48.3831,9736.0
2021-07-22 13:10:00,54.23,54.29,54.23,54.27,15700.0,48.392,48.4456,48.392,48.4277,15700.0
2021-07-22 13:20:00,54.25,54.26,54.22,54.24,13651.0,48.4099,48.4188,48.3831,48.4009,13651.0
2021-07-22 13:30:00,54.23,54.26,54.23,54.25,8344.0,48.392,48.4188,48.392,48.4099,8344.0
2021-07-22 13:40:00,54.26,54.27,54.19,54.25,15512.0,48.4188,48.4277,48.3563,48.4099,15512.0
2021-07-22 13:50:00,54.25,54.34,54.25,54.33,24115.0,48.4099,48.4902,48.4099,48.4813,24115.0
2021-07-22 14:00:00,54.33,54.35,54.31,54.32,16913.0,48.4813,48.4991,48.4634,48.4723,16913.0
2021-07-22 14:10:00,54.34,54.38,54.34,54.37,9996.0,48.4902,48.5259,48.4902,48.5169,9996.0
2021-07-22 14:20:00,54.36,54.42,54.34,54.41,16584.0,48.508,48.5616,48.4902,48.5526,16584.0
2021-07-22 14:30:00,54.41,54.46,54.38,54.41,23738.0,48.5526,48.5973,48.5259,48.5526,23738.0
2021-07-22 14:40:00,54.41,54.45,54.39,54.39,13189.0,48.5526,48.5883,48.5348,48.5348,13189.0
2021-07-22 14:50:00,54.39,54.46,54.38,54.46,22661.0,48.5348,48.5973,48.5259,48.5973,22661.0
2021-07-22 15:00:00,54.45,54.49,54.45,54.48,17654.0,48.5883,48.624,48.5883,48.6151,17654.0
2021-07-22 15:10:00,54.48,54.48,54.45,54.46,18984.0,48.6151,48.6151,48.5883,48.5973,18984.0
2021-07-22 15:20:00,54.45,54.48,54.44,54.45,17697.0,48.5883,48.6151,48.5794,48.5883,17697.0
2021-07-22 15:30:00,54.45,54.45,54.39,54.41,20341.0,48.5883,48.5883,48.5348,48.5526,20341.0
2021-07-22 15:40:00,54.41,54.49,54.41,54.47,43491.0,48.5526,48.624,48.5526,48.6062,43491.0
2021-07-22 15:50:00,54.46,54.55,54.41,54.54,168265.0,48.5973,48.6776,48.5526,48.6686,168265.0
2021-07-23 09:30:00,54.84,54.84,54.55,54.58,24866.0,48.9364,48.9364,48.6776,48.7043,24866.0
2021-07-23 09:40:00,54.6,54.69,54.51,54.68,17503.0,48.7222,48.8025,48.6419,48.7936,17503.0
2021-07-23 09:50:00,54.66,54.8,54.64,54.8,18454.0,48.7757,48.9007,48.7579,48.9007,18454.0
2021-07-23 10:00:00,54.81,54.92,54.81,54.92,29978.0,48.9096,49.0077,48.9096,49.0077,29978.0
2021-07-23 10:10:00,54.92,54.95,54.87,54.87,18176.0,49.0077,49.0345,48.9631,48.9631,18176.0
2021-07-23 10:20:00,54.87,54.88,54.83,54.88,8197.0,48.9631,48.972,48.9274,48.972,8197.0
2021-07-23 10:30:00,54.88,54.99,54.88,54.95,21418.0,48.972,49.0702,48.972,49.0345,21418.0
2021-07-23 10:40:00,54.96,55.06,54.96,55.06,89134.0,49.0434,49.1327,49.0434,49.1327,89134.0
2021-07-23 10:50:00,55.06,55.17,55.06,55.14,29122.0,49.1327,49.2308,49.1327,49.2041,29122.0
2021-07-23 11:00:00,55.16,55.19,55.13,55.16,18836.0,49.2219,49.2487,49.1951,49.2219,18836.0
2021-07-23 11:10:00,55.16,55.18,55.13,55.16,16495.0,49.2219,49.2398,49.1951,49.2219,16495.0
2021-07-23 11:20:00,55.16,55.16,55.09,55.16,12930.0,49.2219,49.2219,49.1594,49.2219,12930.0
2021-07-23 11:30:00,55.16,55.18,55.12,55.12,20508.0,49.2219,49.2398,49.1862,49.1862,20508.0
2021-07-23 11:40:00,55.12,55.15,55.09,55.14,14356.0,49.1862,49.213,49.1594,49.2041,14356.0
2021-07-23 11:50:00,55.13,55.16,55.09,55.11,17551.0,49.1951,49.2219,49.1594,49.1773,17551.0
2021-07-23 12:00:00,55.1,55.19,55.1,55.18,11684.0,49.1684,49.2487,49.1684,49.2398,11684.0
2021-07-23 12:10:00,55.19,55.23,55.19,55.22,12362.0,49.2487,49.2844,49.2487,49.2754,12362.0
2021-07-23 12:20:00,55.22,55.26,55.21,55.22,12585.0,49.2754,49.3111,49.2665,49.2754,12585.0
2021-07-23 12:30:00,55.23,55.24,55.19,55.19,10711.0,49.2844,49.2933,49.2487,49.2487,10711.0
2021-07-23 12:40:00,55.19,55.21,55.19,55.2,4986.0,49.2487,49.2665,49.2487,49.2576,4986.0
2021-07-23 12:50:00,55.2,55.21,55.16,55.2,14720.0,49.2576,49.2665,49.2219,49.2576,14720.0
2021-07-23 13:00:00,55.21,55.24,55.21,55.24,6821.0,49.2665,49.2933,49.2665,49.2933,6821.0
2021-07-23 13:10:00,55.25,55.31,55.24,55.31,15511.0,49.3022,49.3558,49.2933,49.3558,15511.0
2021-07-23 13:20:00,55.32,55.34,55.29,55.29,11892.0,49.3647,49.3825,49.3379,49.3379,11892.0
2021-07-23 13:30:00,55.29,55.3,55.22,55.23,8264.0,49.3379,49.3468,49.2754,49.2844,8264.0
2021-07-23 13:40:00,55.23,55.24,55.19,55.24,7558.0,49.2844,49.2933,49.2487,49.2933,7558.0
2021-07-23 13:50:00,55.25,55.26,55.21,55.21,12925.0,49.3022,49.3111,49.2665,49.2665,12925.0
2021-07-23 14:00:00,55.21,55.21,55.16,55.2,16348.0,49.2665,49.2665,49.2219,49.2576,16348.0
2021-07-23 14:10:00,55.2,55.2,55.17,55.17,11362.0,49.2576,49.2576,49.2308,49.2308,11362.0
2021-07-23 14:20:00,55.17,55.17,55.11,55.13,8927.0,49.2308,49.2308,49.1773,49.1951,8927.0
2021-07-23 14:30:00,55.12,55.13,55.1,55.13,7500.0,49.1862,49.1951,49.1684,49.1951,7500.0
2021-07-23 14:40:00,55.13,55.13,55.1,55.12,7016.0,49.1951,49.1951,49.1684,49.1862,7016.0
2021-07-23 14:50:00,55.13,55.15,55.11,55.12,10129.0,49.1951,49.213,49.1773,49.1862,10129.0
2021-07-23 15:00:00,55.12,55.12,55.1,55.1,6287.0,49.1862,49.1862,49.1684,49.1684,6287.0
2021-07-23 15:10:00,55.1,55.1,55.08,55.08,9824.0,49.1684,49.1684,49.1505,49.1505,9824.0
2021-07-23 15:20:00,55.09,55.14,55.08,55.13,21152.0,49.1594,49.2041,49.1505,49.1951,21152.0
2021-07-23 15:30:00,55.14,55.27,55.14,55.25,25476.0,49.2041,49.3201,49.2041,49.3022,25476.0
2021-07-23 15:40:00,55.25,55.27,55.2,55.21,28936.0,49.3022,49.3201,49.2576,49.2665,28936.0
2021-07-23 15:50:00,55.21,55.3,55.2,55.22,101051.0,49.2665,49.3468,49.2576,49.2754,101051.0
2021-07-26 09:30:00,55.17,55.48,55.17,55.47,42666.0,49.2308,49.5075,49.2308,49.4985,42666.0
2021-07-26 09:40:00,55.47,55.52,55.32,55.38,22881.0,49.4985,49.5431,49.3647,49.4182,22881.0
2021-07-26 09:50:00,55.37,55.37,55.22,55.25,14276.0,49.4093,49.4093,49.2754,49.3022,14276.0
2021-07-26 10:00:00,55.26,55.26,55.14,55.17,18350.0,49.3111,49.3111,49.2041,49.2308,18350.0
2021-07-26 10:10:00,55.18,55.22,55.16,55.22,15684.0,49.2398,49.2754,49.2219,49.2754,15684.0
2021-07-26 10:20:00,55.24,55.25,55.19,55.19,10865.0,49.2933,49.3022,49.2487,49.2487,10865.0
2021-07-26 10:30:00,55.19,55.24,55.16,55.24,8805.0,49.2487,49.2933,49.2219,49.2933,8805.0
2021-07-26 10:40:00,55.23,55.23,55.16,55.23,9853.0,49.2844,49.2844,49.2219,49.2844,9853.0
2021-07-26 10:50:00,55.23,55.34,55.23,55.32,8582.0,49.2844,49.3825,49.2844,49.3647,8582.0
2021-07-26 11:00:00,55.33,55.41,55.32,55.41,6021.0,49.3736,49.445,49.3647,49.445,6021.0
2021-07-26 11:10:00,55.41,55.44,55.37,55.37,9941.0,49.445,49.4718,49.4093,49.4093,9941.0
2021-07-26 11:20:00,55.37,55.42,55.37,55.41,9710.0,49.4093,49.4539,49.4093,49.445,9710.0
2021-07-26 11:30:00,55.39,55.43,55.38,55.41,11773.0,49.4271,49.4628,49.4182,49.445,11773.0
2021-07-26 11:40:00,55.4,55.41,55.35,55.36,6495.0,49.4361,49.445,49.3914,49.4004,6495.0
2021-07-26 11:50:00,55.37,55.42,55.36,55.42,4477.0,49.4093,49.4539,49.4004,49.4539,4477.0
2021-07-26 12:00:00,55.42,55.44,55.35,55.35,15729.0,49.4539,49.4718,49.3914,49.3914,15729.0
2021-07-26 12:10:00,55.35,55.36,55.31,55.36,11911.0,49.3914,49.4004,49.3558,49.4004,11911.0
2021-07-26 12:20:00,55.37,55.38,55.35,55.35,8088.0,49.4093,49.4182,49.3914,49.3914,8088.0
2021-07-26 12:30:00,55.34,55.35,55.31,55.31,8022.0,49.3825,49.3914,49.3558,49.3558,8022.0
2021-07-26 12:40:00,55.3,55.36,55.27,55.36,8544.0,49.3468,49.4004,49.3201,49.4004,8544.0
2021-07-26 12:50:00,55.38,55.43,55.36,55.43,5454.0,49.4182,49.4628,49.4004,49.4628,5454.0
2021-07-26 13:00:00,55.43,55.47,55.43,55.47,1961.0,49.4628,49.4985,49.4628,49.4985,1961.0
2021-07-26 13:10:00,55.48,55.52,55.47,55.52,10444.0,49.5075,49.5431,49.4985,49.5431,10444.0
2021-07-26 13:20:00,55.52,55.53,55.47,55.47,3800.0,49.5431,49.5521,49.4985,49.4985,3800.0
2021-07-26 13:30:00,55.48,55.48,55.44,55.47,5906.0,49.5075,49.5075,49.4718,49.4985,5906.0
2021-07-26 13:40:00,55.48,55.51,55.47,55.51,7677.0,49.5075,49.5342,49.4985,49.5342,7677.0
2021-07-26 13:50:00,55.51,55.53,55.51,55.53,6273.0,49.5342,49.5521,49.5342,49.5521,6273.0
2021-07-26 14:00:00,55.54,55.59,55.54,55.58,11785.0,49.561,49.6056,49.561,49.5967,11785.0
2021-07-26 14:10:00,55.58,55.59,55.53,55.59,9168.0,49.5967,49.6056,49.5521,49.6056,9168.0
2021-07-26 14:20:00,55.59,55.59,55.56,55.57,6938.0,49.6056,49.6056,49.5788,49.5878,6938.0
2021-07-26 14:30:00,55.59,55.62,55.59,55.61,14392.0,49.6056,49.6324,49.6056,49.6235,14392.0
2021-07-26 14:40:00,55.62,55.63,55.6,55.63,5182.0,49.6324,49.6413,49.6145,49.6413,5182.0
2021-07-26 14:50:00,55.64,55.65,55.61,55.63,9172.0,49.6502,49.6592,49.6235,49.6413,9172.0
2021-07-26 15:00:00,55.64,55.64,55.58,55.59,14334.0,49.6502,49.6502,49.5967,49.6056,14334.0
2021-07-26 15:10:00,55.59,55.59,55.54,55.55,11613.0,49.6056,49.6056,49.561,49.5699,11613.0
2021-07-26 15:20:00,55.55,55.56,55.55,55.55,11422.0,49.5699,49.5788,49.5699,49.5699,11422.0
2021-07-26 15:30:00,55.55,55.55,55.48,55.48,27946.0,49.5699,49.5699,49.5075,49.5075,27946.0
2021-07-26 15:40:00,55.48,55.49,55.43,55.44,20736.0,49.5075,49.5164,49.4628,49.4718,20736.0
2021-07-26 15:50:00,55.44,55.48,55.41,55.46,46217.0,49.4718,49.5075,49.445,49.4896,46217.0
2021-07-27 09:30:00,55.38,55.41,54.99,55.01,91795.0,49.4182,49.445,49.0702,49.0881,91795.0
2021-07-27 09:40:00,55.01,55.29,54.98,55.29,35255.0,49.0881,49.3379,49.0613,49.3379,35255.0
2021-07-27 09:50:00,55.3,55.34,55.22,55.23,15879.0,49.3468,49.3825,49.2754,49.2844,15879.0
2021-07-27 10:00:00,55.23,55.28,55.14,55.16,49765.0,49.2844,49.329,49.2041,49.2219,49765.0
2021-07-27 10:10:00,55.16,55.25,55.07,55.16,40957.0,49.2219,49.3022,49.1416,49.2219,40957.0
2021-07-27 10:20:00,55.15,55.3,55.14,55.19,35037.0,49.213,49.3468,49.2041,49.2487,35037.0
2021-07-27 10:30:00,55.19,55.25,55.16,55.25,37930.0,49.2487,49.3022,49.2219,49.3022,37930.0
2021-07-27 10:40:00,55.25,55.28,55.09,55.13,23625.0,49.3022,49.329,49.1594,49.1951,23625.0
2021-07-27 10:50:00,55.11,55.13,55.01,55.06,15449.0,49.1773,49.1951,49.0881,49.1327,15449.0
2021-07-27 11:00:00,55.03,55.18,55.03,55.17,38999.0,49.1059,49.2398,49.1059,49.2308,38999.0
2021-07-27 11:10:00,55.16,55.23,55.13,55.13,50688.0,49.2219,49.2844,49.1951,49.1951,50688.0
2021-07-27 11:20:00,55.1,55.13,55.04,55.09,22705.0,49.1684,49.1951,49.1148,49.1594,22705.0
2021-07-27 11:30:00,55.09,55.12,55.05,55.12,22883.0,49.1594,49.1862,49.1237,49.1862,22883.0
2021-07-27 11:40:00,55.11,55.22,55.11,55.17,14144.0,49.1773,49.2754,49.1773,49.2308,14144.0
2021-07-27 11:50:00,55.16,55.19,55.06,55.06,18485.0,49.2219,49.2487,49.1327,49.1327,18485.0
2021-07-27 12:00:00,55.05,55.05,54.96,54.96,15531.0,49.1237,49.1237,49.0434,49.0434,15531.0
2021-07-27 12:10:00,54.97,54.97,54.89,54.94,8990.0,49.0524,49.0524,48.981,49.0256,8990.0
2021-07-27 12:20:00,54.94,55.0,54.94,55.0,9684.0,49.0256,49.0791,49.0256,49.0791,9684.0
2021-07-27 12:30:00,55.0,55.0,54.87,54.96,11561.0,49.0791,49.0791,48.9631,49.0434,11561.0
2021-07-27 12:40:00,54.95,55.0,54.93,54.99,9957.0,49.0345,49.0791,49.0167,49.0702,9957.0
2021-07-27 12:50:00,55.0,55.0,54.95,54.96,11111.0,49.0791,49.0791,49.0345,49.0434,11111.0
2021-07-27 13:00:00,54.95,55.02,54.95,54.97,12181.0,49.0345,49.097,49.0345,49.0524,12181.0
2021-07-27 13:10:00,54.98,54.99,54.88,54.89,22732.0,49.0613,49.0702,48.972,48.981,22732.0
2021-07-27 13:20:00,54.9,54.9,54.79,54.8,50550.0,48.9899,48.9899,48.8917,48.9007,50550.0
2021-07-27 13:30:00,54.8,54.92,54.8,54.92,38798.0,48.9007,49.0077,48.9007,49.0077,38798.0
2021-07-27 13:40:00,54.92,54.95,54.9,54.92,10217.0,49.0077,49.0345,48.9899,49.0077,10217.0
2021-07-27 13:50:00,54.9,54.91,54.84,54.84,8554.0,48.9899,48.9988,48.9364,48.9364,8554.0
2021-07-27 14:00:00,54.84,54.92,54.84,54.92,7919.0,48.9364,49.0077,48.9364,49.0077,7919.0
2021-07-27 14:10:00,54.93,55.02,54.93,54.98,12166.0,49.0167,49.097,49.0167,49.0613,12166.0
2021-07-27 14:20:00,54.98,55.03,54.98,54.99,9229.0,49.0613,49.1059,49.0613,49.0702,9229.0
2021-07-27 14:30:00,54.98,54.99,54.96,54.96,6392.0,49.0613,49.0702,49.0434,49.0434,6392.0
2021-07-27 14:40:00,54.97,55.01,54.95,55.01,8470.0,49.0524,49.0881,49.0345,49.0881,8470.0
2021-07-27 14:50:00,55.03,55.05,54.99,55.05,7851.0,49.1059,49.1237,49.0702,49.1237,7851.0
2021-07-27 15:00:00,55.05,55.15,55.05,55.13,15087.0,49.1237,49.213,49.1237,49.1951,15087.0
2021-07-27 15:10:00,55.13,55.17,55.12,55.17,11205.0,49.1951,49.2308,49.1862,49.2308,11205.0
2021-07-27 15:20:00,55.16,55.16,55.1,55.1,11918.0,49.2219,49.2219,49.1684,49.1684,11918.0
2021-07-27 15:30:00,55.11,55.12,55.08,55.1,15017.0,49.1773,49.1862,49.1505,49.1684,15017.0
2021-07-27 15:40:00,55.09,55.16,55.06,55.15,35265.0,49.1594,49.2219,49.1327,49.213,35265.0
2021-07-27 15:50:00,55.15,55.28,55.15,55.26,71934.0,49.213,49.329,49.213,49.3111,71934.0
2021-07-28 09:30:00,55.4,55.46,54.77,54.77,86471.0,49.4361,49.4896,48.8739,48.8739,86471.0
2021-07-28 09:40:00,54.77,54.79,54.54,54.59,77340.0,48.8739,48.8917,48.6686,48.7133,77340.0
2021-07-28 09:50:00,54.59,54.67,54.55,54.64,54476.0,48.7133,48.7847,48.6776,48.7579,54476.0
2021-07-28 10:00:00,54.64,54.69,54.42,54.49,41360.0,48.7579,48.8025,48.5616,48.624,41360.0
2021-07-28 10:10:00,54.48,54.7,54.45,54.68,38804.0,48.6151,48.8114,48.5883,48.7936,38804.0
2021-07-28 10:20:00,54.69,54.93,54.69,54.93,31254.0,48.8025,49.0167,48.8025,49.0167,31254.0
2021-07-28 10:30:00,54.93,55.01,54.89,55.0,30823.0,49.0167,49.0881,48.981,49.0791,30823.0
2021-07-28 10:40:00,55.02,55.03,54.9,54.92,36859.0,49.097,49.1059,48.9899,49.0077,36859.0
2021-07-28 10:50:00,54.92,54.98,54.91,54.92,26891.0,49.0077,49.0613,48.9988,49.0077,26891.0
2021-07-28 11:00:00,54.91,54.92,54.88,54.89,27272.0,48.9988,49.0077,48.972,48.981,27272.0
2021-07-28 11:10:00,54.89,54.9,54.79,54.79,26560.0,48.981,48.9899,48.8917,48.8917,26560.0
2021-07-28 11:20:00,54.78,54.81,54.74,54.8,18340.0,48.8828,48.9096,48.8471,48.9007,18340.0
2021-07-28 11:30:00,54.79,54.9,54.79,54.84,21405.0,48.8917,48.9899,48.8917,48.9364,21405.0
2021-07-28 11:40:00,54.85,54.86,54.81,54.81,34093.0,48.9453,48.9542,48.9096,48.9096,34093.0
2021-07-28 11:50:00,54.82,54.86,54.78,54.79,27915.0,48.9185,48.9542,48.8828,48.8917,27915.0
2021-07-28 12:00:00,54.79,54.79,54.74,54.77,15134.0,48.8917,48.8917,48.8471,48.8739,15134.0
2021-07-28 12:10:00,54.76,54.77,54.7,54.75,11815.0,48.865,48.8739,48.8114,48.856,11815.0
2021-07-28 12:20:00,54.75,54.76,54.7,54.75,11735.0,48.856,48.865,48.8114,48.856,11735.0
2021-07-28 12:30:00,54.75,54.76,54.73,54.75,7615.0,48.856,48.865,48.8382,48.856,7615.0
2021-07-28 12:40:00,54.76,54.78,54.73,54.78,9806.0,48.865,48.8828,48.8382,48.8828,9806.0
2021-07-28 12:50:00,54.78,54.78,54.73,54.78,6014.0,48.8828,48.8828,48.8382,48.8828,6014.0
2021-07-28 13:00:00,54.78,54.78,54.72,54.75,8610.0,48.8828,48.8828,48.8293,48.856,8610.0
2021-07-28 13:10:00,54.76,54.77,54.69,54.7,10810.0,48.865,48.8739,48.8025,48.8114,10810.0
2021-07-28 13:20:00,54.7,54.71,54.67,54.69,16770.0,48.8114,48.8203,48.7847,48.8025,16770.0
2021-07-28 13:30:00,54.69,54.71,54.68,54.69,4037.0,48.8025,48.8203,48.7936,48.8025,4037.0
2021-07-28 13:40:00,54.7,54.72,54.7,54.72,7867.0,48.8114,48.8293,48.8114,48.8293,7867.0
2021-07-28 13:50:00,54.73,54.73,54.66,54.66,11890.0,48.8382,48.8382,48.7757,48.7757,11890.0
2021-07-28 14:00:00,54.67,54.73,54.53,54.67,38008.0,48.7847,48.8382,48.6597,48.7847,38008.0
2021-07-28 14:10:00,54.67,54.77,54.67,54.7,29503.0,48.7847,48.8739,48.7847,48.8114,29503.0
2021-07-28 14:20:00,54.68,54.72,54.66,54.67,16341.0,48.7936,48.8293,48.7757,48.7847,16341.0
2021-07-28 14:30:00,54.68,54.77,54.63,54.77,23434.0,48.7936,48.8739,48.749,48.8739,23434.0
2021-07-28 14:40:00,54.78,54.8,54.74,54.79,19797.0,48.8828,48.9007,48.8471,48.8917,19797.0
2021-07-28 14:50:00,54.8,54.82,54.7,54.7,22017.0,48.9007,48.9185,48.8114,48.8114,22017.0
2021-07-28 15:00:00,54.7,54.72,54.65,54.67,37296.0,48.8114,48.8293,48.7668,48.7847,37296.0
2021-07-28 15:10:00,54.66,54.68,54.63,54.63,25233.0,48.7757,48.7936,48.749,48.749,25233.0
2021-07-28 15:20:00,54.63,54.64,54.59,54.62,25874.0,48.749,48.7579,48.7133,48.74,25874.0
2021-07-28 15:30:00,54.65,54.76,54.65,54.73,30083.0,48.7668,48.865,48.7668,48.8382,30083.0
2021-07-28 15:40:00,54.72,54.79,54.72,54.75,55577.0,48.8293,48.8917,48.8293,48.856,55577.0
2021-07-28 15:50:00,54.75,54.8,54.69,54.78,146938.0,48.856,48.9007,48.8025,48.8828,146938.0
2021-07-29 09:30:00,54.99,55.34,54.99,55.23,43448.0,49.0702,49.3825,49.0702,49.2844,43448.0
2021-07-29 09:40:00,55.2,55.21,54.99,55.07,43213.0,49.2576,49.2665,49.0702,49.1416,43213.0
2021-07-29 09:50:00,55.07,55.12,54.99,55.08,12521.0,49.1416,49.1862,49.0702,49.1505,12521.0
2021-07-29 10:00:00,55.09,55.13,55.02,55.02,20606.0,49.1594,49.1951,49.097,49.097,20606.0
2021-07-29 10:10:00,55.01,55.04,54.95,54.99,34262.0,49.0881,49.1148,49.0345,49.0702,34262.0
2021-07-29 10:20:00,55.0,55.0,54.91,54.97,13715.0,49.0791,49.0791,48.9988,49.0524,13715.0
2021-07-29 10:30:00,54.99,55.03,54.97,55.0,17592.0,49.0702,49.1059,49.0524,49.0791,17592.0
2021-07-29 10:40:00,55.0,55.04,54.95,54.98,23559.0,49.0791,49.1148,49.0345,49.0613,23559.0
2021-07-29 10:50:00,54.98,55.02,54.97,54.99,6605.0,49.0613,49.097,49.0524,49.0702,6605.0
2021-07-29 11:00:00,55.0,55.08,54.98,55.08,9256.0,49.0791,49.1505,49.0613,49.1505,9256.0
2021-07-29 11:10:00,55.08,55.13,55.04,55.06,6916.0,49.1505,49.1951,49.1148,49.1327,6916.0
2021-07-29 11:20:00,55.06,55.08,55.03,55.08,3879.0,49.1327,49.1505,49.1059,49.1505,3879.0
2021-07-29 11:30:00,55.08,55.09,55.05,55.09,3019.0,49.1505,49.1594,49.1237,49.1594,3019.0
2021-07-29 11:40:00,55.09,55.12,55.08,55.12,6033.0,49.1594,49.1862,49.1505,49.1862,6033.0
2021-07-29 11:50:00,55.12,55.16,55.11,55.11,10401.0,49.1862,49.2219,49.1773,49.1773,10401.0
2021-07-29 12:00:00,55.11,55.15,55.11,55.15,8057.0,49.1773,49.213,49.1773,49.213,8057.0
2021-07-29 12:10:00,55.15,55.15,55.1,55.11,8417.0,49.213,49.213,49.1684,49.1773,8417.0
2021-07-29 12:20:00,55.11,55.16,55.11,55.16,10243.0,49.1773,49.2219,49.1773,49.2219,10243.0
2021-07-29 12:30:00,55.16,55.18,55.09,55.09,9653.0,49.2219,49.2398,49.1594,49.1594,9653.0
2021-07-29 12:40:00,55.09,55.09,55.05,55.06,16854.0,49.1594,49.1594,49.1237,49.1327,16854.0
2021-07-29 12:50:00,55.06,55.08,55.06,55.06,4378.0,49.1327,49.1505,49.1327,49.1327,4378.0
2021-07-29 13:00:00,55.07,55.11,55.07,55.11,6062.0,49.1416,49.1773,49.1416,49.1773,6062.0
2021-07-29 13:10:00,55.13,55.14,55.1,55.11,7785.0,49.1951,49.2041,49.1684,49.1773,7785.0
2021-07-29 13:20:00,55.12,55.2,55.12,55.2,11553.0,49.1862,49.2576,49.1862,49.2576,11553.0
2021-07-29 13:30:00,55.2,55.22,55.17,55.2,8441.0,49.2576,49.2754,49.2308,49.2576,8441.0
2021-07-29 13:40:00,55.21,55.23,55.21,55.22,5792.0,49.2665,49.2844,49.2665,49.2754,5792.0
2021-07-29 13:50:00,55.23,55.26,55.22,55.26,8408.0,49.2844,49.3111,49.2754,49.3111,8408.0
2021-07-29 14:00:00,55.25,55.26,55.23,55.23,8208.0,49.3022,49.3111,49.2844,49.2844,8208.0
2021-07-29 14:10:00,55.23,55.29,55.23,55.29,12155.0,49.2844,49.3379,49.2844,49.3379,12155.0
2021-07-29 14:20:00,55.29,55.29,55.24,55.24,11378.0,49.3379,49.3379,49.2933,49.2933,11378.0
2021-07-29 14:30:00,55.24,55.27,55.24,55.25,8266.0,49.2933,49.3201,49.2933,49.3022,8266.0
2021-07-29 14:40:00,55.26,55.3,55.26,55.27,12092.0,49.3111,49.3468,49.3111,49.3201,12092.0
2021-07-29 14:50:00,55.28,55.34,55.28,55.34,12164.0,49.329,49.3825,49.329,49.3825,12164.0
2021-07-29 15:00:00,55.34,55.34,55.3,55.32,15267.0,49.3825,49.3825,49.3468,49.3647,15267.0
2021-07-29 15:10:00,55.33,55.33,55.26,55.26,6604.0,49.3736,49.3736,49.3111,49.3111,6604.0
2021-07-29 15:20:00,55.26,55.27,55.2,55.2,21496.0,49.3111,49.3201,49.2576,49.2576,21496.0
2021-07-29 15:30:00,55.2,55.23,55.19,55.2,22531.0,49.2576,49.2844,49.2487,49.2576,22531.0
2021-07-29 15:40:00,55.2,55.21,55.15,55.15,20826.0,49.2576,49.2665,49.213,49.213,20826.0
2021-07-29 15:50:00,55.14,55.16,55.04,55.08,97299.0,49.2041,49.2219,49.1148,49.1505,97299.0
2021-07-30 09:30:00,55.08,55.31,55.08,55.18,43788.0,49.1505,49.3558,49.1505,49.2398,43788.0
2021-07-30 09:40:00,55.16,55.23,55.1,55.12,29727.0,49.2219,49.2844,49.1684,49.1862,29727.0
2021-07-30 09:50:00,55.13,55.19,55.02,55.1,29236.0,49.1951,49.2487,49.097,49.1684,29236.0
2021-07-30 10:00:00,55.08,55.23,55.05,55.2,12663.0,49.1505,49.2844,49.1237,49.2576,12663.0
2021-07-30 10:10:00,55.2,55.32,55.19,55.27,15019.0,49.2576,49.3647,49.2487,49.3201,15019.0
2021-07-30 10:20:00,55.28,55.41,55.27,55.28,17509.0,49.329,49.445,49.3201,49.329,17509.0
2021-07-30 10:30:00,55.3,55.37,55.3,55.37,12446.0,49.3468,49.4093,49.3468,49.4093,12446.0
2021-07-30 10:40:00,55.38,55.44,55.38,55.43,15835.0,49.4182,49.4718,49.4182,49.4628,15835.0
2021-07-30 10:50:00,55.43,55.47,55.4,55.42,13186.0,49.4628,49.4985,49.4361,49.4539,13186.0
2021-07-30 11:00:00,55.41,55.45,55.33,55.45,20605.0,49.445,49.4807,49.3736,49.4807,20605.0
2021-07-30 11:10:00,55.46,55.48,55.44,55.44,16672.0,49.4896,49.5075,49.4718,49.4718,16672.0
2021-07-30 11:20:00,55.45,55.45,55.38,55.43,13591.0,49.4807,49.4807,49.4182,49.4628,13591.0
2021-07-30 11:30:00,55.42,55.43,55.3,55.3,13524.0,49.4539,49.4628,49.3468,49.3468,13524.0
2021-07-30 11:40:00,55.32,55.32,55.27,55.28,14322.0,49.3647,49.3647,49.3201,49.329,14322.0
2021-07-30 11:50:00,55.29,55.33,55.28,55.33,9708.0,49.3379,49.3736,49.329,49.3736,9708.0
2021-07-30 12:00:00,55.33,55.38,55.33,55.35,11860.0,49.3736,49.4182,49.3736,49.3914,11860.0
2021-07-30 12:10:00,55.35,55.37,55.32,55.37,5877.0,49.3914,49.4093,49.3647,49.4093,5877.0
2021-07-30 12:20:00,55.39,55.39,55.38,55.38,9575.0,49.4271,49.4271,49.4182,49.4182,9575.0
2021-07-30 12:30:00,55.38,55.38,55.38,55.38,8275.0,49.4182,49.4182,49.4182,49.4182,8275.0
2021-07-30 12:40:00,55.38,55.41,55.38,55.39,6126.0,49.4182,49.445,49.4182,49.4271,6126.0
2021-07-30 12:50:00,55.38,55.4,55.35,55.4,7290.0,49.4182,49.4361,49.3914,49.4361,7290.0
2021-07-30 13:00:00,55.41,55.43,55.33,55.33,13562.0,49.445,49.4628,49.3736,49.3736,13562.0
2021-07-30 13:10:00,55.33,55.36,55.31,55.31,5456.0,49.3736,49.4004,49.3558,49.3558,5456.0
2021-07-30 13:20:00,55.32,55.32,55.3,55.32,22198.0,49.3647,49.3647,49.3468,49.3647,22198.0
2021-07-30 13:30:00,55.33,55.37,55.32,55.36,9330.0,49.3736,49.4093,49.3647,49.4004,9330.0
2021-07-30 13:40:00,55.37,55.37,55.31,55.33,10277.0,49.4093,49.4093,49.3558,49.3736,10277.0
2021-07-30 13:50:00,55.34,55.34,55.32,55.33,5673.0,49.3825,49.3825,49.3647,49.3736,5673.0
2021-07-30 14:00:00,55.33,55.37,55.32,55.33,13363.0,49.3736,49.4093,49.3647,49.3736,13363.0
2021-07-30 14:10:00,55.33,55.33,55.28,55.31,12088.0,49.3736,49.3736,49.329,49.3558,12088.0
2021-07-30 14:20:00,55.31,55.33,55.3,55.3,10965.0,49.3558,49.3736,49.3468,49.3468,10965.0
2021-07-30 14:30:00,55.3,55.32,55.28,55.28,17777.0,49.3468,49.3647,49.329,49.329,17777.0
2021-07-30 14:40:00,55.29,55.32,55.29,55.31,7196.0,49.3379,49.3647,49.3379,49.3558,7196.0
2021-07-30 14:50:00,55.31,55.38,55.31,55.38,22174.0,49.3558,49.4182,49.3558,49.4182,22174.0
2021-07-30 15:00:00,55.39,55.42,55.38,55.42,17121.0,49.4271,49.4539,49.4182,49.4539,17121.0
2021-07-30 15:10:00,55.42,55.44,55.41,55.44,17529.0,49.4539,49.4718,49.445,49.4718,17529.0
2021-07-30 15:20:00,55.43,55.43,55.36,55.37,27537.0,49.4628,49.4628,49.4004,49.4093,27537.0
2021-07-30 15:30:00,55.38,55.42,55.38,55.4,19894.0,49.4182,49.4539,49.4182,49.4361,19894.0
2021-07-30 15:40:00,55.4,55.4,55.35,55.37,27268.0,49.4361,49.4361,49.3914,49.4093,27268.0
2021-07-30 15:50:00,55.36,55.42,55.3,55.37,96302.0,49.4004,49.4539,49.3468,49.4093,96302.0
2021-08-02 09:30:00,55.6,55.73,55.51,55.51,81965.0,49.6145,49.7305,49.5342,49.5342,81965.0
2021-08-02 09:40:00,55.51,55.74,55.49,55.74,29146.0,49.5342,49.7395,49.5164,49.7395,29146.0
2021-08-02 09:50:00,55.74,55.87,55.73,55.8,35468.0,49.7395,49.8555,49.7305,49.793,35468.0
2021-08-02 10:00:00,55.79,55.79,55.64,55.74,17995.0,49.7841,49.7841,49.6502,49.7395,17995.0
2021-08-02 10:10:00,55.74,55.78,55.68,55.74,12303.0,49.7395,49.7752,49.6859,49.7395,12303.0
2021-08-02 10:20:00,55.75,55.82,55.75,55.8,15665.0,49.7484,49.8109,49.7484,49.793,15665.0
2021-08-02 10:30:00,55.82,55.88,55.82,55.87,11685.0,49.8109,49.8644,49.8109,49.8555,11685.0
2021-08-02 10:40:00,55.87,55.88,55.79,55.79,13713.0,49.8555,49.8644,49.7841,49.7841,13713.0
2021-08-02 10:50:00,55.78,55.85,55.75,55.75,9225.0,49.7752,49.8376,49.7484,49.7484,9225.0
2021-08-02 11:00:00,55.76,55.85,55.73,55.85,7774.0,49.7573,49.8376,49.7305,49.8376,7774.0
2021-08-02 11:10:00,55.86,55.91,55.86,55.9,13084.0,49.8465,49.8912,49.8465,49.8822,13084.0
2021-08-02 11:20:00,55.92,55.93,55.89,55.91,6866.0,49.9001,49.909,49.8733,49.8912,6866.0
2021-08-02 11:30:00,55.91,55.92,55.84,55.84,8475.0,49.8912,49.9001,49.8287,49.8287,8475.0
2021-08-02 11:40:00,55.84,55.86,55.8,55.8,5762.0,49.8287,49.8465,49.793,49.793,5762.0
2021-08-02 11:50:00,55.79,55.8,55.65,55.66,12798.0,49.7841,49.793,49.6592,49.6681,12798.0
2021-08-02 12:00:00,55.66,55.66,55.58,55.58,14858.0,49.6681,49.6681,49.5967,49.5967,14858.0
2021-08-02 12:10:00,55.58,55.63,55.55,55.55,13661.0,49.5967,49.6413,49.5699,49.5699,13661.0
2021-08-02 12:20:00,55.55,55.58,55.53,55.57,10651.0,49.5699,49.5967,49.5521,49.5878,10651.0
2021-08-02 12:30:00,55.57,55.6,55.54,55.6,20735.0,49.5878,49.6145,49.561,49.6145,20735.0
2021-08-02 12:40:00,55.6,55.63,55.54,55.54,12300.0,49.6145,49.6413,49.561,49.561,12300.0
2021-08-02 12:50:00,55.54,55.56,55.52,55.53,9418.0,49.561,49.5788,49.5431,49.5521,9418.0
2021-08-02 13:00:00,55.55,55.61,55.54,55.61,7968.0,49.5699,49.6235,49.561,49.6235,7968.0
2021-08-02 13:10:00,55.6,55.62,55.58,55.61,5559.0,49.6145,49.6324,49.5967,49.6235,5559.0
2021-08-02 13:20:00,55.62,55.63,55.59,55.59,9392.0,49.6324,49.6413,49.6056,49.6056,9392.0
2021-08-02 13:30:00,55.59,55.59,55.51,55.52,4972.0,49.6056,49.6056,49.5342,49.5431,4972.0
2021-08-02 13:40:00,55.53,55.56,55.52,55.52,6139.0,49.5521,49.5788,49.5431,49.5431,6139.0
2021-08-02 13:50:00,55.52,55.58,55.51,55.58,12086.0,49.5431,49.5967,49.5342,49.5967,12086.0
2021-08-02 14:00:00,55.58,55.58,55.53,55.53,11335.0,49.5967,49.5967,49.5521,49.5521,11335.0
2021-08-02 14:10:00,55.54,55.62,55.54,55.62,11868.0,49.561,49.6324,49.561,49.6324,11868.0
2021-08-02 14:20:00,55.62,55.62,55.56,55.58,8641.0,49.6324,49.6324,49.5788,49.5967,8641.0
2021-08-02 14:30:00,55.57,55.6,55.56,55.58,4010.0,49.5878,49.6145,49.5788,49.5967,4010.0
2021-08-02 14:40:00,55.59,55.59,55.55,55.57,13290.0,49.6056,49.6056,49.5699,49.5878,13290.0
2021-08-02 14:50:00,55.57,55.58,55.55,55.57,6210.0,49.5878,49.5967,49.5699,49.5878,6210.0
2021-08-02 15:00:00,55.56,55.57,55.5,55.5,7673.0,49.5788,49.5878,49.5253,49.5253,7673.0
2021-08-02 15:10:00,55.51,55.51,55.48,55.49,8035.0,49.5342,49.5342,49.5075,49.5164,8035.0
2021-08-02 15:20:00,55.49,55.52,55.41,55.43,17333.0,49.5164,49.5431,49.445,49.4628,17333.0
2021-08-02 15:30:00,55.41,55.44,55.38,55.4,13519.0,49.445,49.4718,49.4182,49.4361,13519.0
2021-08-02 15:40:00,55.4,55.42,55.39,55.4,10470.0,49.4361,49.4539,49.4271,49.4361,10470.0
2021-08-02 15:50:00,55.4,55.5,55.26,55.46,156376.0,49.4361,49.5253,49.3111,49.4896,156376.0
2021-08-03 09:30:00,55.56,55.57,55.4,55.5,45013.0,49.5788,49.5878,49.4361,49.5253,45013.0
2021-08-03 09:40:00,55.49,55.51,55.34,55.34,19902.0,49.5164,49.5342,49.3825,49.3825,19902.0
2021-08-03 09:50:00,55.33,55.42,55.28,55.33,15106.0,49.3736,49.4539,49.329,49.3736,15106.0
2021-08-03 10:00:00,55.33,55.49,55.32,55.45,14650.0,49.3736,49.5164,49.3647,49.4807,14650.0
2021-08-03 10:10:00,55.44,55.62,55.44,55.62,12571.0,49.4718,49.6324,49.4718,49.6324,12571.0
2021-08-03 10:20:00,55.62,55.7,55.59,55.67,11076.0,49.6324,49.7038,49.6056,49.677,11076.0
2021-08-03 10:30:00,55.66,55.68,55.59,55.64,12803.0,49.6681,49.6859,49.6056,49.6502,12803.0
2021-08-03 10:40:00,55.63,55.69,55.55,55.69,22979.0,49.6413,49.6948,49.5699,49.6948,22979.0
2021-08-03 10:50:00,55.7,55.78,55.68,55.68,8150.0,49.7038,49.7752,49.6859,49.6859,8150.0
2021-08-03 11:00:00,55.68,55.73,55.65,55.69,8218.0,49.6859,49.7305,49.6592,49.6948,8218.0
2021-08-03 11:10:00,55.68,55.69,55.63,55.67,18522.0,49.6859,49.6948,49.6413,49.677,18522.0
2021-08-03 11:20:00,55.63,55.76,55.6,55.75,9883.0,49.6413,49.7573,49.6145,49.7484,9883.0
2021-08-03 11:30:00,55.76,55.83,55.76,55.81,13105.0,49.7573,49.8198,49.7573,49.8019,13105.0
2021-08-03 11:40:00,55.83,56.04,55.83,56.02,79187.0,49.8198,50.0072,49.8198,49.9893,79187.0
2021-08-03 11:50:00,56.02,56.05,55.95,55.95,13329.0,49.9893,50.0161,49.9269,49.9269,13329.0
2021-08-03 12:00:00,55.95,56.05,55.95,56.04,22458.0,49.9269,50.0161,49.9269,50.0072,22458.0
2021-08-03 12:10:00,56.03,56.15,56.03,56.09,55845.0,49.9982,50.1053,49.9982,50.0518,55845.0
2021-08-03 12:20:00,56.09,56.12,56.09,56.12,16839.0,50.0518,50.0786,50.0518,50.0786,16839.0
2021-08-03 12:30:00,56.12,56.14,56.09,56.14,7437.0,50.0786,50.0964,50.0518,50.0964,7437.0
2021-08-03 12:40:00,56.14,56.2,56.14,56.14,11456.0,50.0964,50.1499,50.0964,50.0964,11456.0
2021-08-03 12:50:00,56.14,56.16,56.14,56.16,10074.0,50.0964,50.1143,50.0964,50.1143,10074.0
2021-08-03 13:00:00,56.15,56.2,56.15,56.2,19838.0,50.1053,50.1499,50.1053,50.1499,19838.0
2021-08-03 13:10:00,56.19,56.21,56.13,56.14,17965.0,50.141,50.1589,50.0875,50.0964,17965.0
2021-08-03 13:20:00,56.14,56.19,56.14,56.19,11282.0,50.0964,50.141,50.0964,50.141,11282.0
2021-08-03 13:30:00,56.19,56.22,56.17,56.22,12128.0,50.141,50.1678,50.1232,50.1678,12128.0
2021-08-03 13:40:00,56.22,56.25,56.22,56.25,12032.0,50.1678,50.1946,50.1678,50.1946,12032.0
2021-08-03 13:50:00,56.27,56.27,56.23,56.26,8406.0,50.2124,50.2124,50.1767,50.2035,8406.0
2021-08-03 14:00:00,56.27,56.34,56.27,56.34,13106.0,50.2124,50.2749,50.2124,50.2749,13106.0
2021-08-03 14:10:00,56.34,56.4,56.34,56.38,14547.0,50.2749,50.3284,50.2749,50.3106,14547.0
2021-08-03 14:20:00,56.38,56.41,56.31,56.35,31516.0,50.3106,50.3373,50.2481,50.2838,31516.0
2021-08-03 14:30:00,56.35,56.41,56.31,56.37,29957.0,50.2838,50.3373,50.2481,50.3016,29957.0
2021-08-03 14:40:00,56.37,56.37,56.27,56.27,14379.0,50.3016,50.3016,50.2124,50.2124,14379.0
2021-08-03 14:50:00,56.28,56.33,56.27,56.32,10072.0,50.2213,50.2659,50.2124,50.257,10072.0
2021-08-03 15:00:00,56.33,56.35,56.3,56.31,19682.0,50.2659,50.2838,50.2392,50.2481,19682.0
2021-08-03 15:10:00,56.3,56.33,56.29,56.33,13597.0,50.2392,50.2659,50.2303,50.2659,13597.0
2021-08-03 15:20:00,56.33,56.34,56.26,56.27,15118.0,50.2659,50.2749,50.2035,50.2124,15118.0
2021-08-03 15:30:00,56.27,56.32,56.26,56.26,20542.0,50.2124,50.257,50.2035,50.2035,20542.0
2021-08-03 15:40:00,56.27,56.29,56.24,56.25,27854.0,50.2124,50.2303,50.1856,50.1946,27854.0
2021-08-03 15:50:00,56.26,56.26,56.12,56.25,168451.0,50.2035,50.2035,50.0786,50.1946,168451.0
2021-08-04 09:30:00,56.34,56.34,55.62,55.64,54403.0,50.2749,50.2749,49.6324,49.6502,54403.0
2021-08-04 09:40:00,55.62,55.78,55.57,55.72,32401.0,49.6324,49.7752,49.5878,49.7216,32401.0
2021-08-04 09:50:00,55.72,55.73,55.62,55.71,25005.0,49.7216,49.7305,49.6324,49.7127,25005.0
2021-08-04 10:00:00,55.72,55.81,55.7,55.76,36637.0,49.7216,49.8019,49.7038,49.7573,36637.0
2021-08-04 10:10:00,55.76,55.76,55.52,55.53,29428.0,49.7573,49.7573,49.5431,49.5521,29428.0
2021-08-04 10:20:00,55.53,55.59,55.48,55.55,37313.0,49.5521,49.6056,49.5075,49.5699,37313.0
2021-08-04 10:30:00,55.55,55.72,55.53,55.69,24328.0,49.5699,49.7216,49.5521,49.6948,24328.0
2021-08-04 10:40:00,55.69,55.74,55.68,55.69,14387.0,49.6948,49.7395,49.6859,49.6948,14387.0
2021-08-04 10:50:00,55.69,55.69,55.56,55.58,24466.0,49.6948,49.6948,49.5788,49.5967,24466.0
2021-08-04 11:00:00,55.55,55.63,55.52,55.62,18408.0,49.5699,49.6413,49.5431,49.6324,18408.0
2021-08-04 11:10:00,55.62,55.65,55.58,55.64,12856.0,49.6324,49.6592,49.5967,49.6502,12856.0
2021-08-04 11:20:00,55.63,55.67,55.6,55.6,20476.0,49.6413,49.677,49.6145,49.6145,20476.0
2021-08-04 11:30:00,55.6,55.64,55.56,55.58,14561.0,49.6145,49.6502,49.5788,49.5967,14561.0
2021-08-04 11:40:00,55.59,55.68,55.57,55.64,13436.0,49.6056,49.6859,49.5878,49.6502,13436.0
2021-08-04 11:50:00,55.63,55.69,55.62,55.69,10717.0,49.6413,49.6948,49.6324,49.6948,10717.0
2021-08-04 12:00:00,55.71,55.77,55.7,55.76,18951.0,49.7127,49.7662,49.7038,49.7573,18951.0
2021-08-04 12:10:00,55.76,55.82,55.75,55.8,12682.0,49.7573,49.8109,49.7484,49.793,12682.0
2021-08-04 12:20:00,55.79,55.8,55.67,55.7,10826.0,49.7841,49.793,49.677,49.7038,10826.0
2021-08-04 12:30:00,55.72,55.74,55.7,55.74,12926.0,49.7216,49.7395,49.7038,49.7395,12926.0
2021-08-04 12:40:00,55.74,55.76,55.73,55.73,12294.0,49.7395,49.7573,49.7305,49.7305,12294.0
2021-08-04 12:50:00,55.72,55.74,55.7,55.73,9106.0,49.7216,49.7395,49.7038,49.7305,9106.0
2021-08-04 13:00:00,55.72,55.8,55.7,55.8,18657.0,49.7216,49.793,49.7038,49.793,18657.0
2021-08-04 13:10:00,55.8,55.8,55.76,55.76,22141.0,49.793,49.793,49.7573,49.7573,22141.0
2021-08-04 13:20:00,55.76,55.8,55.76,55.79,8382.0,49.7573,49.793,49.7573,49.7841,8382.0
2021-08-04 13:30:00,55.79,55.81,55.76,55.8,7269.0,49.7841,49.8019,49.7573,49.793,7269.0
2021-08-04 13:40:00,55.82,55.82,55.78,55.81,6900.0,49.8109,49.8109,49.7752,49.8019,6900.0
2021-08-04 13:50:00,55.81,55.81,55.72,55.73,10595.0,49.8019,49.8019,49.7216,49.7305,10595.0
2021-08-04 14:00:00,55.74,55.77,55.73,55.77,7692.0,49.7395,49.7662,49.7305,49.7662,7692.0
2021-08-04 14:10:00,55.77,55.8,55.76,55.77,9700.0,49.7662,49.793,49.7573,49.7662,9700.0
2021-08-04 14:20:00,55.76,55.77,55.73,55.76,8062.0,49.7573,49.7662,49.7305,49.7573,8062.0
2021-08-04 14:30:00,55.76,55.8,55.73,55.8,12485.0,49.7573,49.793,49.7305,49.793,12485.0
2021-08-04 14:40:00,55.8,55.81,55.72,55.72,11845.0,49.793,49.8019,49.7216,49.7216,11845.0
2021-08-04 14:50:00,55.71,55.71,55.68,55.69,17633.0,49.7127,49.7127,49.6859,49.6948,17633.0
2021-08-04 15:00:00,55.69,55.72,55.68,55.71,9497.0,49.6948,49.7216,49.6859,49.7127,9497.0
2021-08-04 15:10:00,55.7,55.71,55.66,55.7,11692.0,49.7038,49.7127,49.6681,49.7038,11692.0
2021-08-04 15:20:00,55.7,55.74,55.7,55.73,8940.0,49.7038,49.7395,49.7038,49.7305,8940.0
2021-08-04 15:30:00,55.73,55.74,55.7,55.73,29057.0,49.7305,49.7395,49.7038,49.7305,29057.0
2021-08-04 15:40:00,55.74,55.79,55.72,55.76,28354.0,49.7395,49.7841,49.7216,49.7573,28354.0
2021-08-04 15:50:00,55.76,55.8,55.7,55.7,34933.0,49.7573,49.793,49.7038,49.7038,34933.0
2021-08-05 09:30:00,55.57,55.93,55.52,55.79,59105.0,49.5878,49.909,49.5431,49.7841,59105.0
2021-08-05 09:40:00,55.8,55.89,55.75,55.77,45005.0,49.793,49.8733,49.7484,49.7662,45005.0
2021-08-05 09:50:00,55.77,55.84,55.68,55.74,15486.0,49.7662,49.8287,49.6859,49.7395,15486.0
2021-08-05 10:00:00,55.76,55.79,55.71,55.77,12020.0,49.7573,49.7841,49.7127,49.7662,12020.0
2021-08-05 10:10:00,55.78,55.84,55.73,55.82,19003.0,49.7752,49.8287,49.7305,49.8109,19003.0
2021-08-05 10:20:00,55.82,55.83,55.69,55.71,28431.0,49.8109,49.8198,49.6948,49.7127,28431.0
2021-08-05 10:30:00,55.72,55.72,55.62,55.62,33857.0,49.7216,49.7216,49.6324,49.6324,33857.0
2021-08-05 10:40:00,55.63,55.74,55.63,55.73,15761.0,49.6413,49.7395,49.6413,49.7305,15761.0
2021-08-05 10:50:00,55.72,55.78,55.72,55.78,7910.0,49.7216,49.7752,49.7216,49.7752,7910.0
2021-08-05 11:00:00,55.79,55.9,55.79,55.86,29618.0,49.7841,49.8822,49.7841,49.8465,29618.0
2021-08-05 11:10:00,55.85,55.85,55.8,55.82,18344.0,49.8376,49.8376,49.793,49.8109,18344.0
2021-08-05 11:20:00,55.81,55.87,55.79,55.84,9137.0,49.8019,49.8555,49.7841,49.8287,9137.0
2021-08-05 11:30:00,55.84,55.85,55.82,55.83,7600.0,49.8287,49.8376,49.8109,49.8198,7600.0
2021-08-05 11:40:00,55.82,55.85,55.82,55.85,6842.0,49.8109,49.8376,49.8109,49.8376,6842.0
2021-08-05 11:50:00,55.86,55.9,55.82,55.82,10201.0,49.8465,49.8822,49.8109,49.8109,10201.0
2021-08-05 12:00:00,55.82,55.92,55.81,55.92,19142.0,49.8109,49.9001,49.8019,49.9001,19142.0
2021-08-05 12:10:00,55.92,55.93,55.9,55.91,8749.0,49.9001,49.909,49.8822,49.8912,8749.0
2021-08-05 12:20:00,55.9,55.92,55.88,55.88,6969.0,49.8822,49.9001,49.8644,49.8644,6969.0
2021-08-05 12:30:00,55.87,55.88,55.84,55.87,3000.0,49.8555,49.8644,49.8287,49.8555,3000.0
2021-08-05 12:40:00,55.87,55.87,55.86,55.86,5436.0,49.8555,49.8555,49.8465,49.8465,5436.0
2021-08-05 12:50:00,55.86,55.88,55.85,55.85,6831.0,49.8465,49.8644,49.8376,49.8376,6831.0
2021-08-05 13:00:00,55.85,55.85,55.82,55.85,2800.0,49.8376,49.8376,49.8109,49.8376,2800.0
2021-08-05 13:10:00,55.85,55.86,55.83,55.86,6773.0,49.8376,49.8465,49.8198,49.8465,6773.0
2021-08-05 13:20:00,55.87,55.95,55.87,55.95,8460.0,49.8555,49.9269,49.8555,49.9269,8460.0
2021-08-05 13:30:00,55.95,55.98,55.94,55.96,10600.0,49.9269,49.9536,49.9179,49.9358,10600.0
2021-08-05 13:40:00,55.95,55.98,55.95,55.97,9240.0,49.9269,49.9536,49.9269,49.9447,9240.0
2021-08-05 13:50:00,55.96,55.96,55.93,55.94,5714.0,49.9358,49.9358,49.909,49.9179,5714.0
2021-08-05 14:00:00,55.95,55.96,55.91,55.92,15208.0,49.9269,49.9358,49.8912,49.9001,15208.0
2021-08-05 14:10:00,55.93,55.93,55.91,55.91,2839.0,49.909,49.909,49.8912,49.8912,2839.0
2021-08-05 14:20:00,55.91,55.92,55.89,55.89,14050.0,49.8912,49.9001,49.8733,49.8733,14050.0
2021-08-05 14:30:00,55.9,55.91,55.85,55.85,7018.0,49.8822,49.8912,49.8376,49.8376,7018.0
2021-08-05 14:40:00,55.85,55.85,55.78,55.81,22613.0,49.8376,49.8376,49.7752,49.8019,22613.0
2021-08-05 14:50:00,55.81,55.82,55.8,55.81,20078.0,49.8019,49.8109,49.793,49.8019,20078.0
2021-08-05 15:00:00,55.8,55.8,55.78,55.78,11521.0,49.793,49.793,49.7752,49.7752,11521.0
2021-08-05 15:10:00,55.78,55.8,55.75,55.75,13110.0,49.7752,49.793,49.7484,49.7484,13110.0
2021-08-05 15:20:00,55.75,55.77,55.74,55.77,7956.0,49.7484,49.7662,49.7395,49.7662,7956.0
2021-08-05 15:30:00,55.76,55.79,55.72,55.72,47908.0,49.7573,49.7841,49.7216,49.7216,47908.0
2021-08-05 15:40:00,55.74,55.77,55.73,55.77,18440.0,49.7395,49.7662,49.7305,49.7662,18440.0
2021-08-05 15:50:00,55.77,55.83,55.7,55.75,84913.0,49.7662,49.8198,49.7038,49.7484,84913.0
2021-08-06 09:30:00,55.52,55.61,55.16,55.46,145558.0,49.5431,49.6235,49.2219,49.4896,145558.0
2021-08-06 09:40:00,55.44,55.72,55.43,55.67,57444.0,49.4718,49.7216,49.4628,49.677,57444.0
2021-08-06 09:50:00,55.67,55.68,55.41,55.41,40338.0,49.677,49.6859,49.445,49.445,40338.0
2021-08-06 10:00:00,55.41,55.73,55.41,55.71,35027.0,49.445,49.7305,49.445,49.7127,35027.0
2021-08-06 10:10:00,55.71,55.71,55.58,55.66,14243.0,49.7127,49.7127,49.5967,49.6681,14243.0
2021-08-06 10:20:00,55.66,55.74,55.64,55.68,13970.0,49.6681,49.7395,49.6502,49.6859,13970.0
2021-08-06 10:30:00,55.68,55.74,55.68,55.72,6850.0,49.6859,49.7395,49.6859,49.7216,6850.0
2021-08-06 10:40:00,55.73,55.77,55.7,55.76,8028.0,49.7305,49.7662,49.7038,49.7573,8028.0
2021-08-06 10:50:00,55.76,55.79,55.7,55.79,9301.0,49.7573,49.7841,49.7038,49.7841,9301.0
2021-08-06 11:00:00,55.78,55.9,55.78,55.89,14169.0,49.7752,49.8822,49.7752,49.8733,14169.0
2021-08-06 11:10:00,55.89,55.89,55.8,55.8,10677.0,49.8733,49.8733,49.793,49.793,10677.0
2021-08-06 11:20:00,55.8,55.86,55.77,55.84,11453.0,49.793,49.8465,49.7662,49.8287,11453.0
2021-08-06 11:30:00,55.83,55.87,55.81,55.81,12738.0,49.8198,49.8555,49.8019,49.8019,12738.0
2021-08-06 11:40:00,55.79,55.8,55.75,55.79,19740.0,49.7841,49.793,49.7484,49.7841,19740.0
2021-08-06 11:50:00,55.79,55.83,55.79,55.82,11509.0,49.7841,49.8198,49.7841,49.8109,11509.0
2021-08-06 12:00:00,55.83,55.88,55.83,55.85,9000.0,49.8198,49.8644,49.8198,49.8376,9000.0
2021-08-06 12:10:00,55.84,55.86,55.81,55.81,10784.0,49.8287,49.8465,49.8019,49.8019,10784.0
2021-08-06 12:20:00,55.81,55.81,55.75,55.75,21397.0,49.8019,49.8019,49.7484,49.7484,21397.0
2021-08-06 12:30:00,55.73,55.75,55.72,55.74,13720.0,49.7305,49.7484,49.7216,49.7395,13720.0
2021-08-06 12:40:00,55.73,55.73,55.7,55.73,12139.0,49.7305,49.7305,49.7038,49.7305,12139.0
2021-08-06 12:50:00,55.73,55.76,55.7,55.74,17908.0,49.7305,49.7573,49.7038,49.7395,17908.0
2021-08-06 13:00:00,55.74,55.95,55.73,55.78,254978.0,49.7395,49.9269,49.7305,49.7752,254978.0
2021-08-06 13:10:00,55.79,55.79,55.69,55.72,43335.0,49.7841,49.7841,49.6948,49.7216,43335.0
2021-08-06 13:20:00,55.73,55.75,55.66,55.67,23782.0,49.7305,49.7484,49.6681,49.677,23782.0
2021-08-06 13:30:00,55.67,55.69,55.62,55.62,14933.0,49.677,49.6948,49.6324,49.6324,14933.0
2021-08-06 13:40:00,55.63,55.7,55.63,55.63,15470.0,49.6413,49.7038,49.6413,49.6413,15470.0
2021-08-06 13:50:00,55.63,55.66,55.62,55.65,10047.0,49.6413,49.6681,49.6324,49.6592,10047.0
2021-08-06 14:00:00,55.67,55.77,55.66,55.74,14897.0,49.677,49.7662,49.6681,49.7395,14897.0
2021-08-06 14:10:00,55.74,55.74,55.59,55.59,31177.0,49.7395,49.7395,49.6056,49.6056,31177.0
2021-08-06 14:20:00,55.58,55.62,55.53,55.62,47296.0,49.5967,49.6324,49.5521,49.6324,47296.0
2021-08-06 14:30:00,55.61,55.62,55.55,55.59,22680.0,49.6235,49.6324,49.5699,49.6056,22680.0
2021-08-06 14:40:00,55.58,55.58,55.53,55.55,12779.0,49.5967,49.5967,49.5521,49.5699,12779.0
2021-08-06 14:50:00,55.56,55.57,55.52,55.52,8406.0,49.5788,49.5878,49.5431,49.5431,8406.0
2021-08-06 15:00:00,55.53,55.59,55.51,55.59,4841.0,49.5521,49.6056,49.5342,49.6056,4841.0
2021-08-06 15:10:00,55.6,55.65,55.57,55.61,25482.0,49.6145,49.6592,49.5878,49.6235,25482.0
2021-08-06 15:20:00,55.61,55.61,55.55,55.58,28052.0,49.6235,49.6235,49.5699,49.5967,28052.0
2021-08-06 15:30:00,55.57,55.61,55.54,55.57,65016.0,49.5878,49.6235,49.561,49.5878,65016.0
2021-08-06 15:40:00,55.58,55.59,55.49,55.52,19861.0,49.5967,49.6056,49.5164,49.5431,19861.0
2021-08-06 15:50:00,55.52,55.63,55.44,55.61,127717.0,49.5431,49.6413,49.4718,49.6235,127717.0
2021-08-09 09:30:00,55.85,56.07,55.73,55.73,54160.0,49.8376,50.0339,49.7305,49.7305,54160.0
2021-08-09 09:40:00,55.73,55.77,55.64,55.64,20119.0,49.7305,49.7662,49.6502,49.6502,20119.0
2021-08-09 09:50:00,55.65,55.75,55.63,55.74,23568.0,49.6592,49.7484,49.6413,49.7395,23568.0
2021-08-09 10:00:00,55.69,55.71,55.61,55.63,11735.0,49.6948,49.7127,49.6235,49.6413,11735.0
2021-08-09 10:10:00,55.62,55.65,55.54,55.58,10715.0,49.6324,49.6592,49.561,49.5967,10715.0
2021-08-09 10:20:00,55.58,55.62,55.51,55.6,11040.0,49.5967,49.6324,49.5342,49.6145,11040.0
2021-08-09 10:30:00,55.59,55.6,55.56,55.58,7427.0,49.6056,49.6145,49.5788,49.5967,7427.0
2021-08-09 10:40:00,55.59,55.67,55.58,55.58,7800.0,49.6056,49.677,49.5967,49.5967,7800.0
2021-08-09 10:50:00,55.56,55.62,55.51,55.52,20597.0,49.5788,49.6324,49.5342,49.5431,20597.0
2021-08-09 11:00:00,55.52,55.53,55.47,55.47,8154.0,49.5431,49.5521,49.4985,49.4985,8154.0
2021-08-09 11:10:00,55.47,55.48,55.44,55.48,13291.0,49.4985,49.5075,49.4718,49.5075,13291.0
2021-08-09 11:20:00,55.48,55.51,55.46,55.49,9471.0,49.5075,49.5342,49.4896,49.5164,9471.0
2021-08-09 11:30:00,55.5,55.5,55.44,55.45,5629.0,49.5253,49.5253,49.4718,49.4807,5629.0
2021-08-09 11:40:00,55.45,55.49,55.45,55.49,7500.0,49.4807,49.5164,49.4807,49.5164,7500.0
2021-08-09 11:50:00,55.49,55.56,55.49,55.55,4861.0,49.5164,49.5788,49.5164,49.5699,4861.0
2021-08-09 12:00:00,55.56,55.57,55.5,55.5,11594.0,49.5788,49.5878,49.5253,49.5253,11594.0
2021-08-09 12:10:00,55.51,55.52,55.49,55.51,3300.0,49.5342,49.5431,49.5164,49.5342,3300.0
2021-08-09 12:20:00,55.51,55.52,55.45,55.46,7544.0,49.5342,49.5431,49.4807,49.4896,7544.0
2021-08-09 12:30:00,55.46,55.46,55.43,55.43,5398.0,49.4896,49.4896,49.4628,49.4628,5398.0
2021-08-09 12:40:00,55.44,55.47,55.44,55.46,5243.0,49.4718,49.4985,49.4718,49.4896,5243.0
2021-08-09 12:50:00,55.47,55.49,55.47,55.48,5286.0,49.4985,49.5164,49.4985,49.5075,5286.0
2021-08-09 13:00:00,55.5,55.52,55.5,55.52,2451.0,49.5253,49.5431,49.5253,49.5431,2451.0
2021-08-09 13:10:00,55.53,55.55,55.53,55.54,4661.0,49.5521,49.5699,49.5521,49.561,4661.0
2021-08-09 13:20:00,55.55,55.55,55.51,55.51,7358.0,49.5699,49.5699,49.5342,49.5342,7358.0
2021-08-09 13:30:00,55.5,55.52,55.48,55.52,7275.0,49.5253,49.5431,49.5075,49.5431,7275.0
2021-08-09 13:40:00,55.52,55.52,55.45,55.45,10838.0,49.5431,49.5431,49.4807,49.4807,10838.0
2021-08-09 13:50:00,55.46,55.5,55.46,55.48,4402.0,49.4896,49.5253,49.4896,49.5075,4402.0
2021-08-09 14:00:00,55.47,55.49,55.47,55.48,2850.0,49.4985,49.5164,49.4985,49.5075,2850.0
2021-08-09 14:10:00,55.48,55.52,55.45,55.45,7230.0,49.5075,49.5431,49.4807,49.4807,7230.0
2021-08-09 14:20:00,55.46,55.47,55.44,55.45,11337.0,49.4896,49.4985,49.4718,49.4807,11337.0
2021-08-09 14:30:00,55.45,55.51,55.45,55.49,11094.0,49.4807,49.5342,49.4807,49.5164,11094.0
2021-08-09 14:40:00,55.48,55.48,55.45,55.45,11892.0,49.5075,49.5075,49.4807,49.4807,11892.0
2021-08-09 14:50:00,55.45,55.48,55.45,55.48,12365.0,49.4807,49.5075,49.4807,49.5075,12365.0
2021-08-09 15:00:00,55.48,55.49,55.45,55.47,11137.0,49.5075,49.5164,49.4807,49.4985,11137.0
2021-08-09 15:10:00,55.47,55.47,55.44,55.44,14780.0,49.4985,49.4985,49.4718,49.4718,14780.0
2021-08-09 15:20:00,55.44,55.44,55.41,55.43,16414.0,49.4718,49.4718,49.445,49.4628,16414.0
2021-08-09 15:30:00,55.42,55.51,55.42,55.51,13178.0,49.4539,49.5342,49.4539,49.5342,13178.0
2021-08-09 15:40:00,55.51,55.51,55.45,55.46,15986.0,49.5342,49.5342,49.4807,49.4896,15986.0
2021-08-09 15:50:00,55.46,55.49,55.44,55.48,30569.0,49.4896,49.5164,49.4718,49.5075,30569.0
2021-08-10 09:30:00,55.52,55.62,55.46,55.59,36207.0,49.5431,49.6324,49.4896,49.6056,36207.0
2021-08-10 09:40:00,55.59,55.67,55.51,55.51,32245.0,49.6056,49.677,49.5342,49.5342,32245.0
2021-08-10 09:50:00,55.51,55.59,55.47,55.49,18741.0,49.5342,49.6056,49.4985,49.5164,18741.0
2021-08-10 10:00:00,55.51,55.55,55.44,55.48,10184.0,49.5342,49.5699,49.4718,49.5075,10184.0
2021-08-10 10:10:00,55.49,55.55,55.44,55.45,21056.0,49.5164,49.5699,49.4718,49.4807,21056.0
2021-08-10 10:20:00,55.45,55.55,55.45,55.45,17321.0,49.4807,49.5699,49.4807,49.4807,17321.0
2021-08-10 10:30:00,55.43,55.43,55.34,55.36,25348.0,49.4628,49.4628,49.3825,49.4004,25348.0
2021-08-10 10:40:00,55.36,55.39,55.25,55.39,12406.0,49.4004,49.4271,49.3022,49.4271,12406.0
2021-08-10 10:50:00,55.37,55.43,55.36,55.42,15579.0,49.4093,49.4628,49.4004,49.4539,15579.0
2021-08-10 11:00:00,55.41,55.41,55.3,55.33,20195.0,49.445,49.445,49.3468,49.3736,20195.0
2021-08-10 11:10:00,55.33,55.41,55.3,55.41,11966.0,49.3736,49.445,49.3468,49.445,11966.0
2021-08-10 11:20:00,55.4,55.48,55.39,55.47,6401.0,49.4361,49.5075,49.4271,49.4985,6401.0
2021-08-10 11:30:00,55.46,55.46,55.4,55.43,17554.0,49.4896,49.4896,49.4361,49.4628,17554.0
2021-08-10 11:40:00,55.43,55.45,55.42,55.44,10618.0,49.4628,49.4807,49.4539,49.4718,10618.0
2021-08-10 11:50:00,55.43,55.45,55.42,55.43,8666.0,49.4628,49.4807,49.4539,49.4628,8666.0
2021-08-10 12:00:00,55.43,55.52,55.43,55.51,10910.0,49.4628,49.5431,49.4628,49.5342,10910.0
2021-08-10 12:10:00,55.5,55.53,55.47,55.51,10533.0,49.5253,49.5521,49.4985,49.5342,10533.0
2021-08-10 12:20:00,55.51,55.53,55.5,55.5,5916.0,49.5342,49.5521,49.5253,49.5253,5916.0
2021-08-10 12:30:00,55.49,55.5,55.47,55.48,10365.0,49.5164,49.5253,49.4985,49.5075,10365.0
2021-08-10 12:40:00,55.48,55.5,55.47,55.5,5124.0,49.5075,49.5253,49.4985,49.5253,5124.0
2021-08-10 12:50:00,55.5,55.52,55.47,55.48,8081.0,49.5253,49.5431,49.4985,49.5075,8081.0
2021-08-10 13:00:00,55.47,55.47,55.41,55.41,3200.0,49.4985,49.4985,49.445,49.445,3200.0
2021-08-10 13:10:00,55.4,55.41,55.39,55.39,6315.0,49.4361,49.445,49.4271,49.4271,6315.0
2021-08-10 13:20:00,55.38,55.38,55.31,55.34,7427.0,49.4182,49.4182,49.3558,49.3825,7427.0
2021-08-10 13:30:00,55.33,55.34,55.33,55.34,5381.0,49.3736,49.3825,49.3736,49.3825,5381.0
2021-08-10 13:40:00,55.33,55.33,55.28,55.3,26017.0,49.3736,49.3736,49.329,49.3468,26017.0
2021-08-10 13:50:00,55.29,55.36,55.28,55.36,9502.0,49.3379,49.4004,49.329,49.4004,9502.0
2021-08-10 14:00:00,55.36,55.37,55.33,55.34,9432.0,49.4004,49.4093,49.3736,49.3825,9432.0
2021-08-10 14:10:00,55.34,55.36,55.32,55.36,10142.0,49.3825,49.4004,49.3647,49.4004,10142.0
2021-08-10 14:20:00,55.39,55.45,55.39,55.45,20246.0,49.4271,49.4807,49.4271,49.4807,20246.0
2021-08-10 14:30:00,55.44,55.49,55.44,55.49,16431.0,49.4718,49.5164,49.4718,49.5164,16431.0
2021-08-10 14:40:00,55.49,55.5,55.48,55.5,7164.0,49.5164,49.5253,49.5075,49.5253,7164.0
2021-08-10 14:50:00,55.51,55.52,55.48,55.52,9247.0,49.5342,49.5431,49.5075,49.5431,9247.0
2021-08-10 15:00:00,55.52,55.54,55.51,55.54,7692.0,49.5431,49.561,49.5342,49.561,7692.0
2021-08-10 15:10:00,55.54,55.54,55.52,55.52,12301.0,49.561,49.561,49.5431,49.5431,12301.0
2021-08-10 15:20:00,55.52,55.56,55.52,55.56,11693.0,49.5431,49.5788,49.5431,49.5788,11693.0
2021-08-10 15:30:00,55.56,55.57,55.55,55.55,13497.0,49.5788,49.5878,49.5699,49.5699,13497.0
2021-08-10 15:40:00,55.55,55.56,55.52,55.56,17610.0,49.5699,49.5788,49.5431,49.5788,17610.0
2021-08-10 15:50:00,55.55,55.63,55.55,55.62,51506.0,49.5699,49.6413,49.5699,49.6324,51506.0
2021-08-11 09:30:00,55.92,56.0,55.7,55.85,58522.0,49.9001,49.9715,49.7038,49.8376,58522.0
2021-08-11 09:40:00,55.85,55.91,55.81,55.83,25677.0,49.8376,49.8912,49.8019,49.8198,25677.0
2021-08-11 09:50:00,55.83,55.84,55.71,55.74,19776.0,49.8198,49.8287,49.7127,49.7395,19776.0
2021-08-11 10:00:00,55.75,55.76,55.64,55.72,14499.0,49.7484,49.7573,49.6502,49.7216,14499.0
2021-08-11 10:10:00,55.74,55.76,55.64,55.7,9428.0,49.7395,49.7573,49.6502,49.7038,9428.0
2021-08-11 10:20:00,55.7,55.7,55.61,55.64,5690.0,49.7038,49.7038,49.6235,49.6502,5690.0
2021-08-11 10:30:00,55.65,55.71,55.65,55.71,11917.0,49.6592,49.7127,49.6592,49.7127,11917.0
2021-08-11 10:40:00,55.72,55.73,55.69,55.7,20109.0,49.7216,49.7305,49.6948,49.7038,20109.0
2021-08-11 10:50:00,55.71,55.76,55.7,55.74,13660.0,49.7127,49.7573,49.7038,49.7395,13660.0
2021-08-11 11:00:00,55.74,55.8,55.73,55.77,7947.0,49.7395,49.793,49.7305,49.7662,7947.0
2021-08-11 11:10:00,55.76,55.82,55.75,55.78,13770.0,49.7573,49.8109,49.7484,49.7752,13770.0
2021-08-11 11:20:00,55.76,55.79,55.71,55.71,11634.0,49.7573,49.7841,49.7127,49.7127,11634.0
2021-08-11 11:30:00,55.7,55.78,55.69,55.78,7205.0,49.7038,49.7752,49.6948,49.7752,7205.0
2021-08-11 11:40:00,55.78,55.81,55.74,55.8,7584.0,49.7752,49.8019,49.7395,49.793,7584.0
2021-08-11 11:50:00,55.8,55.85,55.8,55.85,8322.0,49.793,49.8376,49.793,49.8376,8322.0
2021-08-11 12:00:00,55.87,55.91,55.87,55.9,8503.0,49.8555,49.8912,49.8555,49.8822,8503.0
2021-08-11 12:10:00,55.88,55.91,55.88,55.91,3920.0,49.8644,49.8912,49.8644,49.8912,3920.0
2021-08-11 12:20:00,55.9,55.97,55.9,55.96,21512.0,49.8822,49.9447,49.8822,49.9358,21512.0
2021-08-11 12:30:00,55.95,55.96,55.91,55.95,21271.0,49.9269,49.9358,49.8912,49.9269,21271.0
2021-08-11 12:40:00,55.96,55.96,55.92,55.95,17421.0,49.9358,49.9358,49.9001,49.9269,17421.0
2021-08-11 12:50:00,55.96,55.96,55.93,55.93,14289.0,49.9358,49.9358,49.909,49.909,14289.0
2021-08-11 13:00:00,55.94,55.99,55.94,55.98,10868.0,49.9179,49.9626,49.9179,49.9536,10868.0
2021-08-11 13:10:00,55.99,56.0,55.95,55.95,16289.0,49.9626,49.9715,49.9269,49.9269,16289.0
2021-08-11 13:20:00,55.96,55.96,55.95,55.96,7132.0,49.9358,49.9358,49.9269,49.9358,7132.0
2021-08-11 13:30:00,55.95,55.95,55.92,55.93,9527.0,49.9269,49.9269,49.9001,49.909,9527.0
2021-08-11 13:40:00,55.94,55.98,55.94,55.95,9787.0,49.9179,49.9536,49.9179,49.9269,9787.0
2021-08-11 13:50:00,55.95,55.99,55.95,55.98,5467.0,49.9269,49.9626,49.9269,49.9536,5467.0
2021-08-11 14:00:00,55.98,56.01,55.96,55.96,6374.0,49.9536,49.9804,49.9358,49.9358,6374.0
2021-08-11 14:10:00,55.95,55.96,55.91,55.93,12531.0,49.9269,49.9358,49.8912,49.909,12531.0
2021-08-11 14:20:00,55.94,55.94,55.9,55.91,5785.0,49.9179,49.9179,49.8822,49.8912,5785.0
2021-08-11 14:30:00,55.91,55.91,55.87,55.88,8336.0,49.8912,49.8912,49.8555,49.8644,8336.0
2021-08-11 14:40:00,55.88,55.9,55.87,55.87,17706.0,49.8644,49.8822,49.8555,49.8555,17706.0
2021-08-11 14:50:00,55.87,55.88,55.85,55.85,4317.0,49.8555,49.8644,49.8376,49.8376,4317.0
2021-08-11 15:00:00,55.86,55.86,55.8,55.8,8014.0,49.8465,49.8465,49.793,49.793,8014.0
2021-08-11 15:10:00,55.8,55.82,55.77,55.82,12920.0,49.793,49.8109,49.7662,49.8109,12920.0
2021-08-11 15:20:00,55.81,55.88,55.81,55.86,11895.0,49.8019,49.8644,49.8019,49.8465,11895.0
2021-08-11 15:30:00,55.85,55.87,55.8,55.8,9945.0,49.8376,49.8555,49.793,49.793,9945.0
2021-08-11 15:40:00,55.79,55.79,55.73,55.73,26249.0,49.7841,49.7841,49.7305,49.7305,26249.0
2021-08-11 15:50:00,55.73,55.85,55.7,55.85,76728.0,49.7305,49.8376,49.7038,49.8376,76728.0
2021-08-12 09:30:00,55.81,55.93,55.66,55.82,28597.0,49.8019,49.909,49.6681,49.8109,28597.0
2021-08-12 09:40:00,55.81,55.88,55.74,55.81,21349.0,49.8019,49.8644,49.7395,49.8019,21349.0
2021-08-12 09:50:00,55.81,55.81,55.72,55.73,14992.0,49.8019,49.8019,49.7216,49.7305,14992.0
2021-08-12 10:00:00,55.73,55.86,55.73,55.86,9024.0,49.7305,49.8465,49.7305,49.8465,9024.0
2021-08-12 10:10:00,55.84,55.94,55.82,55.9,15116.0,49.8287,49.9179,49.8109,49.8822,15116.0
2021-08-12 10:20:00,55.92,55.92,55.85,55.88,8667.0,49.9001,49.9001,49.8376,49.8644,8667.0
2021-08-12 10:30:00,55.88,55.96,55.84,55.96,10144.0,49.8644,49.9358,49.8287,49.9358,10144.0
2021-08-12 10:40:00,55.96,55.97,55.88,55.89,8900.0,49.9358,49.9447,49.8644,49.8733,8900.0
2021-08-12 10:50:00,55.9,55.98,55.9,55.97,12413.0,49.8822,49.9536,49.8822,49.9447,12413.0
2021-08-12 11:00:00,55.97,55.97,55.92,55.95,5549.0,49.9447,49.9447,49.9001,49.9269,5549.0
2021-08-12 11:10:00,55.94,55.95,55.88,55.95,8531.0,49.9179,49.9269,49.8644,49.9269,8531.0
2021-08-12 11:20:00,55.95,55.95,55.92,55.95,4802.0,49.9269,49.9269,49.9001,49.9269,4802.0
2021-08-12 11:30:00,55.95,55.97,55.92,55.95,7000.0,49.9269,49.9447,49.9001,49.9269,7000.0
2021-08-12 11:40:00,55.95,56.03,55.95,56.03,17201.0,49.9269,49.9982,49.9269,49.9982,17201.0
2021-08-12 11:50:00,56.02,56.02,55.96,55.96,6714.0,49.9893,49.9893,49.9358,49.9358,6714.0
2021-08-12 12:00:00,55.98,56.07,55.98,56.06,10237.0,49.9536,50.0339,49.9536,50.025,10237.0
2021-08-12 12:10:00,56.07,56.12,56.06,56.08,9434.0,50.0339,50.0786,50.025,50.0429,9434.0
2021-08-12 12:20:00,56.07,56.09,56.06,56.07,11296.0,50.0339,50.0518,50.025,50.0339,11296.0
2021-08-12 12:30:00,56.08,56.1,56.08,56.1,7059.0,50.0429,50.0607,50.0429,50.0607,7059.0
2021-08-12 12:40:00,56.1,56.1,56.08,56.1,9864.0,50.0607,50.0607,50.0429,50.0607,9864.0
2021-08-12 12:50:00,56.11,56.12,56.08,56.11,10754.0,50.0696,50.0786,50.0429,50.0696,10754.0
2021-08-12 13:00:00,56.11,56.11,56.04,56.05,7600.0,50.0696,50.0696,50.0072,50.0161,7600.0
2021-08-12 13:10:00,56.05,56.1,56.05,56.1,6622.0,50.0161,50.0607,50.0161,50.0607,6622.0
2021-08-12 13:20:00,56.09,56.15,56.09,56.15,15414.0,50.0518,50.1053,50.0518,50.1053,15414.0
2021-08-12 13:30:00,56.15,56.18,56.15,56.17,19680.0,50.1053,50.1321,50.1053,50.1232,19680.0
2021-08-12 13:40:00,56.18,56.2,56.15,56.16,16910.0,50.1321,50.1499,50.1053,50.1143,16910.0
2021-08-12 13:50:00,56.16,56.22,56.15,56.22,13987.0,50.1143,50.1678,50.1053,50.1678,13987.0
2021-08-12 14:00:00,56.22,56.23,56.16,56.17,23337.0,50.1678,50.1767,50.1143,50.1232,23337.0
2021-08-12 14:10:00,56.16,56.17,56.12,56.12,10813.0,50.1143,50.1232,50.0786,50.0786,10813.0
2021-08-12 14:20:00,56.11,56.17,56.11,56.17,15859.0,50.0696,50.1232,50.0696,50.1232,15859.0
2021-08-12 14:30:00,56.16,56.22,56.16,56.2,10474.0,50.1143,50.1678,50.1143,50.1499,10474.0
2021-08-12 14:40:00,56.2,56.2,56.18,56.2,6839.0,50.1499,50.1499,50.1321,50.1499,6839.0
2021-08-12 14:50:00,56.2,56.26,56.2,56.24,20160.0,50.1499,50.2035,50.1499,50.1856,20160.0
2021-08-12 15:00:00,56.23,56.23,56.2,56.21,11347.0,50.1767,50.1767,50.1499,50.1589,11347.0
2021-08-12 15:10:00,56.21,56.23,56.2,56.23,5500.0,50.1589,50.1767,50.1499,50.1767,5500.0
2021-08-12 15:20:00,56.23,56.24,56.22,56.23,18381.0,50.1767,50.1856,50.1678,50.1767,18381.0
2021-08-12 15:30:00,56.22,56.33,56.21,56.31,40889.0,50.1678,50.2659,50.1589,50.2481,40889.0
2021-08-12 15:40:00,56.31,56.37,56.31,56.34,43302.0,50.2481,50.3016,50.2481,50.2749,43302.0
2021-08-12 15:50:00,56.34,56.43,56.33,56.41,119937.0,50.2749,50.3552,50.2659,50.3373,119937.0
2021-08-13 09:30:00,56.38,56.46,56.26,56.43,25181.0,50.3106,50.382,50.2035,50.3552,25181.0
2021-08-13 09:40:00,56.41,56.62,56.4,56.58,27235.0,50.3373,50.5247,50.3284,50.489,27235.0
2021-08-13 09:50:00,56.55,56.58,56.45,56.49,23485.0,50.4623,50.489,50.373,50.4087,23485.0
2021-08-13 10:00:00,56.48,56.49,56.31,56.38,19334.0,50.3998,50.4087,50.2481,50.3106,19334.0
2021-08-13 10:10:00,56.37,56.41,56.33,56.39,20111.0,50.3016,50.3373,50.2659,50.3195,20111.0
2021-08-13 10:20:00,56.39,56.41,56.34,56.34,17735.0,50.3195,50.3373,50.2749,50.2749,17735.0
2021-08-13 10:30:00,56.34,56.36,56.32,56.32,7122.0,50.2749,50.2927,50.257,50.257,7122.0
2021-08-13 10:40:00,56.32,56.38,56.3,56.32,10596.0,50.257,50.3106,50.2392,50.257,10596.0
2021-08-13 10:50:00,56.32,56.36,56.32,56.34,11931.0,50.257,50.2927,50.257,50.2749,11931.0
2021-08-13 11:00:00,56.35,56.37,56.32,56.35,11496.0,50.2838,50.3016,50.257,50.2838,11496.0
2021-08-13 11:10:00,56.35,56.37,56.33,56.35,10518.0,50.2838,50.3016,50.2659,50.2838,10518.0
2021-08-13 11:20:00,56.35,56.41,56.33,56.37,25005.0,50.2838,50.3373,50.2659,50.3016,25005.0
2021-08-13 11:30:00,56.37,56.41,56.35,56.41,13350.0,50.3016,50.3373,50.2838,50.3373,13350.0
2021-08-13 11:40:00,56.42,56.45,56.38,56.41,7337.0,50.3463,50.373,50.3106,50.3373,7337.0
2021-08-13 11:50:00,56.4,56.41,56.34,56.36,9653.0,50.3284,50.3373,50.2749,50.2927,9653.0
2021-08-13 12:00:00,56.36,56.38,56.33,56.35,10178.0,50.2927,50.3106,50.2659,50.2838,10178.0
2021-08-13 12:10:00,56.36,56.37,56.35,56.35,8405.0,50.2927,50.3016,50.2838,50.2838,8405.0
2021-08-13 12:20:00,56.35,56.36,56.34,56.34,12863.0,50.2838,50.2927,50.2749,50.2749,12863.0
2021-08-13 12:30:00,56.34,56.39,56.34,56.39,16587.0,50.2749,50.3195,50.2749,50.3195,16587.0
2021-08-13 12:40:00,56.39,56.41,56.38,56.38,17166.0,50.3195,50.3373,50.3106,50.3106,17166.0
2021-08-13 12:50:00,56.38,56.41,56.38,56.41,54706.0,50.3106,50.3373,50.3106,50.3373,54706.0
2021-08-13 13:00:00,56.4,56.4,56.34,56.34,14652.0,50.3284,50.3284,50.2749,50.2749,14652.0
2021-08-13 13:10:00,56.35,56.38,56.33,56.37,29809.0,50.2838,50.3106,50.2659,50.3016,29809.0
2021-08-13 13:20:00,56.38,56.41,56.38,56.39,8273.0,50.3106,50.3373,50.3106,50.3195,8273.0
2021-08-13 13:30:00,56.4,56.41,56.38,56.4,14283.0,50.3284,50.3373,50.3106,50.3284,14283.0
2021-08-13 13:40:00,56.41,56.45,56.38,56.45,15147.0,50.3373,50.373,50.3106,50.373,15147.0
2021-08-13 13:50:00,56.46,56.48,56.46,56.48,6398.0,50.382,50.3998,50.382,50.3998,6398.0
2021-08-13 14:00:00,56.48,56.52,56.48,56.51,11086.0,50.3998,50.4355,50.3998,50.4266,11086.0
2021-08-13 14:10:00,56.51,56.55,56.51,56.53,8041.0,50.4266,50.4623,50.4266,50.4444,8041.0
2021-08-13 14:20:00,56.5,56.52,56.49,56.5,11058.0,50.4176,50.4355,50.4087,50.4176,11058.0
2021-08-13 14:30:00,56.49,56.49,56.4,56.4,19009.0,50.4087,50.4087,50.3284,50.3284,19009.0
2021-08-13 14:40:00,56.41,56.42,56.38,56.41,7137.0,50.3373,50.3463,50.3106,50.3373,7137.0
2021-08-13 14:50:00,56.4,56.41,56.37,56.39,11830.0,50.3284,50.3373,50.3016,50.3195,11830.0
2021-08-13 15:00:00,56.4,56.44,56.4,56.43,8070.0,50.3284,50.3641,50.3284,50.3552,8070.0
2021-08-13 15:10:00,56.44,56.45,56.41,56.41,9545.0,50.3641,50.373,50.3373,50.3373,9545.0
2021-08-13 15:20:00,56.41,56.42,56.39,56.4,13063.0,50.3373,50.3463,50.3195,50.3284,13063.0
2021-08-13 15:30:00,56.41,56.45,56.41,56.45,16655.0,50.3373,50.373,50.3373,50.373,16655.0
2021-08-13 15:40:00,56.45,56.45,56.41,56.43,21508.0,50.373,50.373,50.3373,50.3552,21508.0
2021-08-13 15:50:00,56.41,56.47,56.39,56.46,44349.0,50.3373,50.3909,50.3195,50.382,44349.0
2021-08-16 09:30:00,56.4,56.4,56.06,56.2,29698.0,50.3284,50.3284,50.025,50.1499,29698.0
2021-08-16 09:40:00,56.19,56.26,56.14,56.14,30385.0,50.141,50.2035,50.0964,50.0964,30385.0
2021-08-16 09:50:00,56.14,56.18,56.09,56.17,18713.0,50.0964,50.1321,50.0518,50.1232,18713.0
2021-08-16 10:00:00,56.17,56.34,56.17,56.34,20751.0,50.1232,50.2749,50.1232,50.2749,20751.0
2021-08-16 10:10:00,56.37,56.43,56.33,56.37,21262.0,50.3016,50.3552,50.2659,50.3016,21262.0
2021-08-16 10:20:00,56.37,56.39,56.24,56.28,23287.0,50.3016,50.3195,50.1856,50.2213,23287.0
2021-08-16 10:30:00,56.27,56.28,56.17,56.19,18572.0,50.2124,50.2213,50.1232,50.141,18572.0
2021-08-16 10:40:00,56.2,56.27,56.2,56.25,15057.0,50.1499,50.2124,50.1499,50.1946,15057.0
2021-08-16 10:50:00,56.25,56.26,56.2,56.21,13726.0,50.1946,50.2035,50.1499,50.1589,13726.0
2021-08-16 11:00:00,56.22,56.27,56.17,56.17,22053.0,50.1678,50.2124,50.1232,50.1232,22053.0
2021-08-16 11:10:00,56.16,56.17,56.1,56.1,18446.0,50.1143,50.1232,50.0607,50.0607,18446.0
2021-08-16 11:20:00,56.11,56.13,56.06,56.07,13140.0,50.0696,50.0875,50.025,50.0339,13140.0
2021-08-16 11:30:00,56.09,56.14,56.08,56.12,12730.0,50.0518,50.0964,50.0429,50.0786,12730.0
2021-08-16 11:40:00,56.12,56.22,56.12,56.18,17794.0,50.0786,50.1678,50.0786,50.1321,17794.0
2021-08-16 11:50:00,56.18,56.18,56.1,56.11,11564.0,50.1321,50.1321,50.0607,50.0696,11564.0
2021-08-16 12:00:00,56.11,56.16,56.1,56.1,10692.0,50.0696,50.1143,50.0607,50.0607,10692.0
2021-08-16 12:10:00,56.11,56.19,56.11,56.18,10685.0,50.0696,50.141,50.0696,50.1321,10685.0
2021-08-16 12:20:00,56.19,56.23,56.19,56.21,13926.0,50.141,50.1767,50.141,50.1589,13926.0
2021-08-16 12:30:00,56.21,56.21,56.12,56.12,7043.0,50.1589,50.1589,50.0786,50.0786,7043.0
2021-08-16 12:40:00,56.12,56.15,56.12,56.13,9395.0,50.0786,50.1053,50.0786,50.0875,9395.0
2021-08-16 12:50:00,56.14,56.16,56.14,56.14,4010.0,50.0964,50.1143,50.0964,50.0964,4010.0
2021-08-16 13:00:00,56.14,56.14,56.1,56.12,5109.0,50.0964,50.0964,50.0607,50.0786,5109.0
2021-08-16 13:10:00,56.13,56.13,56.06,56.06,10101.0,50.0875,50.0875,50.025,50.025,10101.0
2021-08-16 13:20:00,56.07,56.07,56.02,56.02,14478.0,50.0339,50.0339,49.9893,49.9893,14478.0
2021-08-16 13:30:00,56.02,56.04,56.02,56.02,6679.0,49.9893,50.0072,49.9893,49.9893,6679.0
2021-08-16 13:40:00,56.02,56.06,55.94,55.95,18523.0,49.9893,50.025,49.9179,49.9269,18523.0
2021-08-16 13:50:00,55.96,55.96,55.94,55.96,12878.0,49.9358,49.9358,49.9179,49.9358,12878.0
2021-08-16 14:00:00,55.97,56.02,55.95,56.01,10169.0,49.9447,49.9893,49.9269,49.9804,10169.0
2021-08-16 14:10:00,56.01,56.06,56.01,56.06,8360.0,49.9804,50.025,49.9804,50.025,8360.0
2021-08-16 14:20:00,56.06,56.07,56.02,56.02,16167.0,50.025,50.0339,49.9893,49.9893,16167.0
2021-08-16 14:30:00,56.02,56.05,56.02,56.05,11979.0,49.9893,50.0161,49.9893,50.0161,11979.0
2021-08-16 14:40:00,56.04,56.08,56.02,56.07,8844.0,50.0072,50.0429,49.9893,50.0339,8844.0
2021-08-16 14:50:00,56.06,56.12,56.06,56.1,15075.0,50.025,50.0786,50.025,50.0607,15075.0
2021-08-16 15:00:00,56.09,56.1,56.08,56.09,9269.0,50.0518,50.0607,50.0429,50.0518,9269.0
2021-08-16 15:10:00,56.1,56.15,56.09,56.14,6947.0,50.0607,50.1053,50.0518,50.0964,6947.0
2021-08-16 15:20:00,56.16,56.2,56.16,56.2,14015.0,50.1143,50.1499,50.1143,50.1499,14015.0
2021-08-16 15:30:00,56.2,56.21,56.18,56.19,13511.0,50.1499,50.1589,50.1321,50.141,13511.0
2021-08-16 15:40:00,56.19,56.22,56.17,56.18,16009.0,50.141,50.1678,50.1232,50.1321,16009.0
2021-08-16 15:50:00,56.19,56.31,56.19,56.29,64108.0,50.141,50.2481,50.141,50.2303,64108.0
2021-08-17 09:30:00,55.83,55.96,55.75,55.75,33480.0,49.8198,49.9358,49.7484,49.7484,33480.0
2021-08-17 09:40:00,55.75,55.94,55.72,55.94,23605.0,49.7484,49.9179,49.7216,49.9179,23605.0
2021-08-17 09:50:00,55.93,55.99,55.85,55.89,18187.0,49.909,49.9626,49.8376,49.8733,18187.0
2021-08-17 10:00:00,55.88,55.92,55.77,55.91,19174.0,49.8644,49.9001,49.7662,49.8912,19174.0
2021-08-17 10:10:00,55.9,55.97,55.87,55.9,16518.0,49.8822,49.9447,49.8555,49.8822,16518.0
2021-08-17 10:20:00,55.88,55.88,55.79,55.86,15769.0,49.8644,49.8644,49.7841,49.8465,15769.0
2021-08-17 10:30:00,55.85,55.85,55.76,55.76,10446.0,49.8376,49.8376,49.7573,49.7573,10446.0
2021-08-17 10:40:00,55.76,55.91,55.75,55.86,14439.0,49.7573,49.8912,49.7484,49.8465,14439.0
2021-08-17 10:50:00,55.88,55.94,55.86,55.91,6847.0,49.8644,49.9179,49.8465,49.8912,6847.0
2021-08-17 11:00:00,55.9,55.9,55.82,55.84,10750.0,49.8822,49.8822,49.8109,49.8287,10750.0
2021-08-17 11:10:00,55.83,55.86,55.78,55.86,8678.0,49.8198,49.8465,49.7752,49.8465,8678.0
2021-08-17 11:20:00,55.86,55.88,55.8,55.83,18462.0,49.8465,49.8644,49.793,49.8198,18462.0
2021-08-17 11:30:00,55.83,55.89,55.81,55.88,14495.0,49.8198,49.8733,49.8019,49.8644,14495.0
2021-08-17 11:40:00,55.87,55.9,55.84,55.9,5800.0,49.8555,49.8822,49.8287,49.8822,5800.0
2021-08-17 11:50:00,55.9,55.9,55.86,55.88,10725.0,49.8822,49.8822,49.8465,49.8644,10725.0
2021-08-17 12:00:00,55.88,55.9,55.84,55.88,13065.0,49.8644,49.8822,49.8287,49.8644,13065.0
2021-08-17 12:10:00,55.88,55.89,55.81,55.84,17576.0,49.8644,49.8733,49.8019,49.8287,17576.0
2021-08-17 12:20:00,55.88,55.92,55.85,55.89,14463.0,49.8644,49.9001,49.8376,49.8733,14463.0
2021-08-17 12:30:00,55.88,55.88,55.78,55.78,13600.0,49.8644,49.8644,49.7752,49.7752,13600.0
2021-08-17 12:40:00,55.77,55.8,55.74,55.75,11304.0,49.7662,49.793,49.7395,49.7484,11304.0
2021-08-17 12:50:00,55.74,55.76,55.68,55.7,29888.0,49.7395,49.7573,49.6859,49.7038,29888.0
2021-08-17 13:00:00,55.69,55.74,55.69,55.73,10096.0,49.6948,49.7395,49.6948,49.7305,10096.0
2021-08-17 13:10:00,55.73,55.83,55.73,55.77,11374.0,49.7305,49.8198,49.7305,49.7662,11374.0
2021-08-17 13:20:00,55.78,55.78,55.7,55.78,8138.0,49.7752,49.7752,49.7038,49.7752,8138.0
2021-08-17 13:30:00,55.79,55.79,55.66,55.69,10066.0,49.7841,49.7841,49.6681,49.6948,10066.0
2021-08-17 13:40:00,55.68,55.69,55.63,55.69,13017.0,49.6859,49.6948,49.6413,49.6948,13017.0
2021-08-17 13:50:00,55.67,55.75,55.67,55.75,17598.0,49.677,49.7484,49.677,49.7484,17598.0
2021-08-17 14:00:00,55.75,55.8,55.75,55.78,7558.0,49.7484,49.793,49.7484,49.7752,7558.0
2021-08-17 14:10:00,55.78,55.81,55.77,55.78,5610.0,49.7752,49.8019,49.7662,49.7752,5610.0
2021-08-17 14:20:00,55.77,55.77,55.73,55.73,7832.0,49.7662,49.7662,49.7305,49.7305,7832.0
2021-08-17 14:30:00,55.73,55.76,55.7,55.7,8744.0,49.7305,49.7573,49.7038,49.7038,8744.0
2021-08-17 14:40:00,55.7,55.78,55.7,55.78,6249.0,49.7038,49.7752,49.7038,49.7752,6249.0
2021-08-17 14:50:00,55.78,55.86,55.77,55.85,16093.0,49.7752,49.8465,49.7662,49.8376,16093.0
2021-08-17 15:00:00,55.85,55.87,55.81,55.85,20568.0,49.8376,49.8555,49.8019,49.8376,20568.0
2021-08-17 15:10:00,55.85,55.86,55.8,55.82,14898.0,49.8376,49.8465,49.793,49.8109,14898.0
2021-08-17 15:20:00,55.83,55.86,55.81,55.86,15450.0,49.8198,49.8465,49.8019,49.8465,15450.0
2021-08-17 15:30:00,55.87,55.93,55.87,55.89,24590.0,49.8555,49.909,49.8555,49.8733,24590.0
2021-08-17 15:40:00,55.88,55.88,55.82,55.87,18659.0,49.8644,49.8644,49.8109,49.8555,18659.0
2021-08-17 15:50:00,55.88,56.01,55.88,56.01,55945.0,49.8644,49.9804,49.8644,49.9804,55945.0
2021-08-18 09:30:00,55.65,55.89,55.62,55.65,31211.0,49.6592,49.8733,49.6324,49.6592,31211.0
2021-08-18 09:40:00,55.67,55.9,55.66,55.84,28736.0,49.677,49.8822,49.6681,49.8287,28736.0
2021-08-18 09:50:00,55.85,55.98,55.79,55.97,15866.0,49.8376,49.9536,49.7841,49.9447,15866.0
2021-08-18 10:00:00,55.96,56.04,55.91,55.99,24435.0,49.9358,50.0072,49.8912,49.9626,24435.0
2021-08-18 10:10:00,55.99,56.11,55.99,56.09,21535.0,49.9626,50.0696,49.9626,50.0518,21535.0
2021-08-18 10:20:00,56.09,56.13,55.99,55.99,23519.0,50.0518,50.0875,49.9626,49.9626,23519.0
2021-08-18 10:30:00,55.98,56.05,55.9,55.91,28526.0,49.9536,50.0161,49.8822,49.8912,28526.0
2021-08-18 10:40:00,55.9,55.93,55.77,55.81,23271.0,49.8822,49.909,49.7662,49.8019,23271.0
2021-08-18 10:50:00,55.81,55.82,55.7,55.7,16549.0,49.8019,49.8109,49.7038,49.7038,16549.0
2021-08-18 11:00:00,55.7,55.72,55.66,55.72,8697.0,49.7038,49.7216,49.6681,49.7216,8697.0
2021-08-18 11:10:00,55.71,55.71,55.6,55.61,16971.0,49.7127,49.7127,49.6145,49.6235,16971.0
2021-08-18 11:20:00,55.61,55.61,55.52,55.52,17028.0,49.6235,49.6235,49.5431,49.5431,17028.0
2021-08-18 11:30:00,55.52,55.53,55.4,55.5,21471.0,49.5431,49.5521,49.4361,49.5253,21471.0
2021-08-18 11:40:00,55.49,55.53,55.47,55.49,10239.0,49.5164,49.5521,49.4985,49.5164,10239.0
2021-08-18 11:50:00,55.49,55.52,55.44,55.45,8082.0,49.5164,49.5431,49.4718,49.4807,8082.0
2021-08-18 12:00:00,55.42,55.48,55.42,55.48,7386.0,49.4539,49.5075,49.4539,49.5075,7386.0
2021-08-18 12:10:00,55.48,55.5,55.45,55.49,10985.0,49.5075,49.5253,49.4807,49.5164,10985.0
2021-08-18 12:20:00,55.5,55.5,55.41,55.41,11388.0,49.5253,49.5253,49.445,49.445,11388.0
2021-08-18 12:30:00,55.41,55.42,55.37,55.38,14739.0,49.445,49.4539,49.4093,49.4182,14739.0
2021-08-18 12:40:00,55.39,55.39,55.37,55.39,13702.0,49.4271,49.4271,49.4093,49.4271,13702.0
2021-08-18 12:50:00,55.38,55.59,55.37,55.58,38602.0,49.4182,49.6056,49.4093,49.5967,38602.0
2021-08-18 13:00:00,55.58,55.6,55.49,55.5,12947.0,49.5967,49.6145,49.5164,49.5253,12947.0
2021-08-18 13:10:00,55.5,55.5,55.44,55.44,10672.0,49.5253,49.5253,49.4718,49.4718,10672.0
2021-08-18 13:20:00,55.45,55.5,55.41,55.44,11202.0,49.4807,49.5253,49.445,49.4718,11202.0
2021-08-18 13:30:00,55.44,55.49,55.44,55.49,5964.0,49.4718,49.5164,49.4718,49.5164,5964.0
2021-08-18 13:40:00,55.49,55.51,55.48,55.5,6333.0,49.5164,49.5342,49.5075,49.5253,6333.0
2021-08-18 13:50:00,55.5,55.55,55.5,55.53,5920.0,49.5253,49.5699,49.5253,49.5521,5920.0
2021-08-18 14:00:00,55.53,55.65,55.53,55.63,11400.0,49.5521,49.6592,49.5521,49.6413,11400.0
2021-08-18 14:10:00,55.63,55.68,55.47,55.53,23877.0,49.6413,49.6859,49.4985,49.5521,23877.0
2021-08-18 14:20:00,55.53,55.67,55.52,55.67,10324.0,49.5521,49.677,49.5431,49.677,10324.0
2021-08-18 14:30:00,55.68,55.75,55.67,55.69,45720.0,49.6859,49.7484,49.677,49.6948,45720.0
2021-08-18 14:40:00,55.69,55.69,55.52,55.54,38897.0,49.6948,49.6948,49.5431,49.561,38897.0
2021-08-18 14:50:00,55.55,55.55,55.39,55.44,78527.0,49.5699,49.5699,49.4271,49.4718,78527.0
2021-08-18 15:00:00,55.44,55.45,55.36,55.37,23127.0,49.4718,49.4807,49.4004,49.4093,23127.0
2021-08-18 15:10:00,55.37,55.44,55.35,55.42,50188.0,49.4093,49.4718,49.3914,49.4539,50188.0
2021-08-18 15:20:00,55.43,55.45,55.36,55.36,56192.0,49.4628,49.4807,49.4004,49.4004,56192.0
2021-08-18 15:30:00,55.35,55.35,55.2,55.26,44949.0,49.3914,49.3914,49.2576,49.3111,44949.0
2021-08-18 15:40:00,55.27,55.42,55.16,55.2,76421.0,49.3201,49.4539,49.2219,49.2576,76421.0
2021-08-18 15:50:00,55.2,55.23,55.03,55.14,148433.0,49.2576,49.2844,49.1059,49.2041,148433.0
2021-08-19 09:30:00,54.76,56.05,54.62,55.65,208562.0,48.865,50.0161,48.74,49.6592,208562.0
2021-08-19 09:40:00,55.66,55.78,55.37,55.59,162278.0,49.6681,49.7752,49.4093,49.6056,162278.0
2021-08-19 09:50:00,55.58,55.7,55.48,55.58,129444.0,49.5967,49.7038,49.5075,49.5967,129444.0
2021-08-19 10:00:00,55.56,55.91,55.51,55.91,93448.0,49.5788,49.8912,49.5342,49.8912,93448.0
2021-08-19 10:10:00,55.92,56.26,55.91,56.22,83084.0,49.9001,50.2035,49.8912,50.1678,83084.0
2021-08-19 10:20:00,56.22,56.3,56.01,56.27,70098.0,50.1678,50.2392,49.9804,50.2124,70098.0
2021-08-19 10:30:00,56.27,56.41,56.22,56.31,86417.0,50.2124,50.3373,50.1678,50.2481,86417.0
2021-08-19 10:40:00,56.31,56.61,56.28,56.58,82954.0,50.2481,50.5158,50.2213,50.489,82954.0
2021-08-19 10:50:00,56.59,57.13,56.59,56.96,166740.0,50.498,50.9798,50.498,50.8281,166740.0
2021-08-19 11:00:00,56.95,56.97,56.65,56.76,55468.0,50.8192,50.8371,50.5515,50.6497,55468.0
2021-08-19 11:10:00,56.76,56.83,56.67,56.73,39586.0,50.6497,50.7121,50.5693,50.6229,39586.0
2021-08-19 11:20:00,56.73,56.75,56.56,56.56,36972.0,50.6229,50.6407,50.4712,50.4712,36972.0
2021-08-19 11:30:00,56.56,56.63,56.49,56.57,28465.0,50.4712,50.5337,50.4087,50.4801,28465.0
2021-08-19 11:40:00,56.57,56.8,56.56,56.77,23102.0,50.4801,50.6854,50.4712,50.6586,23102.0
2021-08-19 11:50:00,56.76,56.76,56.64,56.73,19867.0,50.6497,50.6497,50.5426,50.6229,19867.0
2021-08-19 12:00:00,56.72,56.72,56.64,56.64,12626.0,50.614,50.614,50.5426,50.5426,12626.0
2021-08-19 12:10:00,56.65,56.78,56.62,56.67,34278.0,50.5515,50.6675,50.5247,50.5693,34278.0
2021-08-19 12:20:00,56.67,56.8,56.63,56.74,21067.0,50.5693,50.6854,50.5337,50.6318,21067.0
2021-08-19 12:30:00,56.75,56.81,56.73,56.78,18769.0,50.6407,50.6943,50.6229,50.6675,18769.0
2021-08-19 12:40:00,56.79,56.82,56.75,56.78,17022.0,50.6764,50.7032,50.6407,50.6675,17022.0
2021-08-19 12:50:00,56.79,56.79,56.75,56.77,20071.0,50.6764,50.6764,50.6407,50.6586,20071.0
2021-08-19 13:00:00,56.77,56.88,56.75,56.87,25028.0,50.6586,50.7567,50.6407,50.7478,25028.0
2021-08-19 13:10:00,56.87,57.0,56.87,57.0,58564.0,50.7478,50.8638,50.7478,50.8638,58564.0
2021-08-19 13:20:00,57.0,57.0,56.95,56.96,48657.0,50.8638,50.8638,50.8192,50.8281,48657.0
2021-08-19 13:30:00,56.96,56.97,56.88,56.95,41697.0,50.8281,50.8371,50.7567,50.8192,41697.0
2021-08-19 13:40:00,56.95,57.06,56.95,57.03,22732.0,50.8192,50.9174,50.8192,50.8906,22732.0
2021-08-19 13:50:00,57.03,57.08,57.0,57.02,25740.0,50.8906,50.9352,50.8638,50.8817,25740.0
2021-08-19 14:00:00,57.01,57.08,57.0,57.06,52702.0,50.8727,50.9352,50.8638,50.9174,52702.0
2021-08-19 14:10:00,57.06,57.14,57.06,57.13,33380.0,50.9174,50.9888,50.9174,50.9798,33380.0
2021-08-19 14:20:00,57.12,57.26,57.09,57.13,54057.0,50.9709,51.0958,50.9441,50.9798,54057.0
2021-08-19 14:30:00,57.12,57.13,57.0,57.03,69680.0,50.9709,50.9798,50.8638,50.8906,69680.0
2021-08-19 14:40:00,57.03,57.07,57.01,57.01,30985.0,50.8906,50.9263,50.8727,50.8727,30985.0
2021-08-19 14:50:00,57.0,57.17,56.98,57.16,47072.0,50.8638,51.0155,50.846,51.0066,47072.0
2021-08-19 15:00:00,57.17,57.24,57.17,57.24,24696.0,51.0155,51.078,51.0155,51.078,24696.0
2021-08-19 15:10:00,57.23,57.32,57.2,57.3,30731.0,51.0691,51.1494,51.0423,51.1315,30731.0
2021-08-19 15:20:00,57.3,57.47,57.3,57.45,37483.0,51.1315,51.2832,51.1315,51.2654,37483.0
2021-08-19 15:30:00,57.45,57.48,57.29,57.29,87116.0,51.2654,51.2921,51.1226,51.1226,87116.0
2021-08-19 15:40:00,57.3,57.33,57.22,57.33,99334.0,51.1315,51.1583,51.0601,51.1583,99334.0
2021-08-19 15:50:00,57.33,57.35,57.16,57.3,270762.0,51.1583,51.1761,51.0066,51.1315,270762.0
2021-08-20 09:30:00,57.24,57.29,56.85,56.94,131635.0,51.078,51.1226,50.73,50.8103,131635.0
2021-08-20 09:40:00,56.95,57.23,56.9,57.22,75658.0,50.8192,51.0691,50.7746,51.0601,75658.0
2021-08-20 09:50:00,57.22,57.41,57.08,57.41,55272.0,51.0601,51.2297,50.9352,51.2297,55272.0
2021-08-20 10:00:00,57.42,57.56,57.4,57.53,64784.0,51.2386,51.3635,51.2208,51.3368,64784.0
2021-08-20 10:10:00,57.54,57.57,57.41,57.57,40641.0,51.3457,51.3725,51.2297,51.3725,40641.0
2021-08-20 10:20:00,57.57,57.74,57.5,57.74,60408.0,51.3725,51.5242,51.31,51.5242,60408.0
2021-08-20 10:30:00,57.73,57.8,57.72,57.73,48432.0,51.5152,51.5777,51.5063,51.5152,48432.0
2021-08-20 10:40:00,57.73,57.8,57.69,57.76,38109.0,51.5152,51.5777,51.4795,51.542,38109.0
2021-08-20 10:50:00,57.76,57.89,57.65,57.88,34615.0,51.542,51.658,51.4438,51.6491,34615.0
2021-08-20 11:00:00,57.87,57.98,57.86,57.98,35398.0,51.6402,51.7383,51.6312,51.7383,35398.0
2021-08-20 11:10:00,57.98,58.05,57.94,58.01,81281.0,51.7383,51.8008,51.7026,51.7651,81281.0
2021-08-20 11:20:00,58.02,58.07,57.99,58.03,26170.0,51.774,51.8186,51.7472,51.7829,26170.0
2021-08-20 11:30:00,58.04,58.17,58.04,58.08,33784.0,51.7919,51.9079,51.7919,51.8276,33784.0
2021-08-20 11:40:00,58.09,58.1,58.01,58.1,32145.0,51.8365,51.8454,51.7651,51.8454,32145.0
2021-08-20 11:50:00,58.09,58.12,58.05,58.08,26030.0,51.8365,51.8633,51.8008,51.8276,26030.0
2021-08-20 12:00:00,58.08,58.18,58.08,58.17,25332.0,51.8276,51.9168,51.8276,51.9079,25332.0
2021-08-20 12:10:00,58.17,58.18,58.09,58.1,20256.0,51.9079,51.9168,51.8365,51.8454,20256.0
2021-08-20 12:20:00,58.09,58.19,58.09,58.19,15266.0,51.8365,51.9257,51.8365,51.9257,15266.0
2021-08-20 12:30:00,58.19,58.24,58.17,58.23,23072.0,51.9257,51.9703,51.9079,51.9614,23072.0
2021-08-20 12:40:00,58.22,58.23,58.17,58.17,15583.0,51.9525,51.9614,51.9079,51.9079,15583.0
2021-08-20 12:50:00,58.16,58.18,58.07,58.07,23186.0,51.8989,51.9168,51.8186,51.8186,23186.0
2021-08-20 13:00:00,58.08,58.17,58.08,58.16,17306.0,51.8276,51.9079,51.8276,51.8989,17306.0
2021-08-20 13:10:00,58.16,58.16,58.14,58.14,10783.0,51.8989,51.8989,51.8811,51.8811,10783.0
2021-08-20 13:20:00,58.13,58.15,58.1,58.13,19664.0,51.8722,51.89,51.8454,51.8722,19664.0
2021-08-20 13:30:00,58.13,58.15,58.06,58.06,22916.0,51.8722,51.89,51.8097,51.8097,22916.0
2021-08-20 13:40:00,58.05,58.12,58.04,58.08,11358.0,51.8008,51.8633,51.7919,51.8276,11358.0
2021-08-20 13:50:00,58.07,58.09,58.04,58.07,20647.0,51.8186,51.8365,51.7919,51.8186,20647.0
2021-08-20 14:00:00,58.07,58.16,58.06,58.11,31199.0,51.8186,51.8989,51.8097,51.8543,31199.0
2021-08-20 14:10:00,58.1,58.13,58.1,58.12,9391.0,51.8454,51.8722,51.8454,51.8633,9391.0
2021-08-20 14:20:00,58.11,58.11,58.0,58.01,37670.0,51.8543,51.8543,51.7562,51.7651,37670.0
2021-08-20 14:30:00,58.0,58.07,58.0,58.07,19293.0,51.7562,51.8186,51.7562,51.8186,19293.0
2021-08-20 14:40:00,58.07,58.09,58.01,58.01,24260.0,51.8186,51.8365,51.7651,51.7651,24260.0
2021-08-20 14:50:00,58.01,58.06,58.01,58.04,17443.0,51.7651,51.8097,51.7651,51.7919,17443.0
2021-08-20 15:00:00,58.04,58.09,58.03,58.09,23770.0,51.7919,51.8365,51.7829,51.8365,23770.0
2021-08-20 15:10:00,58.09,58.15,58.07,58.12,46619.0,51.8365,51.89,51.8186,51.8633,46619.0
2021-08-20 15:20:00,58.13,58.17,58.09,58.17,52336.0,51.8722,51.9079,51.8365,51.9079,52336.0
2021-08-20 15:30:00,58.17,58.21,58.16,58.2,34906.0,51.9079,51.9436,51.8989,51.9346,34906.0
2021-08-20 15:40:00,58.2,58.28,58.15,58.15,84112.0,51.9346,52.006,51.89,51.89,84112.0
2021-08-20 15:50:00,58.15,58.33,58.15,58.22,284111.0,51.89,52.0506,51.89,51.9525,284111.0
2021-08-23 09:30:00,57.84,58.47,57.84,58.38,62159.0,51.6134,52.1756,51.6134,52.0953,62159.0
2021-08-23 09:40:00,58.38,58.43,58.26,58.38,53181.0,52.0953,52.1399,51.9882,52.0953,53181.0
2021-08-23 09:50:00,58.39,58.43,58.27,58.43,35057.0,52.1042,52.1399,51.9971,52.1399,35057.0
2021-08-23 10:00:00,58.44,58.61,58.42,58.53,40610.0,52.1488,52.3005,52.131,52.2291,40610.0
2021-08-23 10:10:00,58.52,58.52,58.33,58.4,48618.0,52.2202,52.2202,52.0506,52.1131,48618.0
2021-08-23 10:20:00,58.41,58.62,58.4,58.58,29190.0,52.122,52.3094,52.1131,52.2737,29190.0
2021-08-23 10:30:00,58.58,58.64,58.55,58.61,19335.0,52.2737,52.3273,52.247,52.3005,19335.0
2021-08-23 10:40:00,58.6,58.62,58.55,58.57,20184.0,52.2916,52.3094,52.247,52.2648,20184.0
2021-08-23 10:50:00,58.56,58.56,58.48,58.51,18410.0,52.2559,52.2559,52.1845,52.2113,18410.0
2021-08-23 11:00:00,58.51,58.61,58.51,58.6,12410.0,52.2113,52.3005,52.2113,52.2916,12410.0
2021-08-23 11:10:00,58.61,58.66,58.61,58.65,17224.0,52.3005,52.3451,52.3005,52.3362,17224.0
2021-08-23 11:20:00,58.64,58.68,58.62,58.62,23924.0,52.3273,52.363,52.3094,52.3094,23924.0
2021-08-23 11:30:00,58.61,58.64,58.58,58.58,18018.0,52.3005,52.3273,52.2737,52.2737,18018.0
2021-08-23 11:40:00,58.58,58.6,58.47,58.47,18600.0,52.2737,52.2916,52.1756,52.1756,18600.0
2021-08-23 11:50:00,58.45,58.48,58.45,58.45,13510.0,52.1577,52.1845,52.1577,52.1577,13510.0
2021-08-23 12:00:00,58.45,58.58,58.43,58.56,44291.0,52.1577,52.2737,52.1399,52.2559,44291.0
2021-08-23 12:10:00,58.56,58.56,58.38,58.47,29648.0,52.2559,52.2559,52.0953,52.1756,29648.0
2021-08-23 12:20:00,58.46,58.5,58.44,58.49,14120.0,52.1667,52.2023,52.1488,52.1934,14120.0
2021-08-23 12:30:00,58.48,58.48,58.34,58.41,35644.0,52.1845,52.1845,52.0596,52.122,35644.0
2021-08-23 12:40:00,58.41,58.41,58.38,58.38,6282.0,52.122,52.122,52.0953,52.0953,6282.0
2021-08-23 12:50:00,58.39,58.52,58.39,58.52,14770.0,52.1042,52.2202,52.1042,52.2202,14770.0
2021-08-23 13:00:00,58.52,58.53,58.49,58.52,6700.0,52.2202,52.2291,52.1934,52.2202,6700.0
2021-08-23 13:10:00,58.53,58.56,58.51,58.51,14138.0,52.2291,52.2559,52.2113,52.2113,14138.0
2021-08-23 13:20:00,58.51,58.52,58.45,58.47,14498.0,52.2113,52.2202,52.1577,52.1756,14498.0
2021-08-23 13:30:00,58.46,58.49,58.45,58.47,11687.0,52.1667,52.1934,52.1577,52.1756,11687.0
2021-08-23 13:40:00,58.48,58.48,58.46,58.48,7868.0,52.1845,52.1845,52.1667,52.1845,7868.0
2021-08-23 13:50:00,58.48,58.52,58.48,58.52,11992.0,52.1845,52.2202,52.1845,52.2202,11992.0
2021-08-23 14:00:00,58.53,58.56,58.53,58.54,19052.0,52.2291,52.2559,52.2291,52.238,19052.0
2021-08-23 14:10:00,58.57,58.58,58.55,58.56,8535.0,52.2648,52.2737,52.247,52.2559,8535.0
2021-08-23 14:20:00,58.56,58.57,58.53,58.55,11440.0,52.2559,52.2648,52.2291,52.247,11440.0
2021-08-23 14:30:00,58.55,58.56,58.55,58.55,3588.0,52.247,52.2559,52.247,52.247,3588.0
2021-08-23 14:40:00,58.55,58.62,58.55,58.62,14484.0,52.247,52.3094,52.247,52.3094,14484.0
2021-08-23 14:50:00,58.62,58.64,58.59,58.59,19826.0,52.3094,52.3273,52.2827,52.2827,19826.0
2021-08-23 15:00:00,58.6,58.62,58.57,58.58,13317.0,52.2916,52.3094,52.2648,52.2737,13317.0
2021-08-23 15:10:00,58.57,58.57,58.5,58.51,15333.0,52.2648,52.2648,52.2023,52.2113,15333.0
2021-08-23 15:20:00,58.51,58.61,58.51,58.61,29082.0,52.2113,52.3005,52.2113,52.3005,29082.0
2021-08-23 15:30:00,58.6,58.64,58.55,58.56,37184.0,52.2916,52.3273,52.247,52.2559,37184.0
2021-08-23 15:40:00,58.56,58.64,58.55,58.64,46953.0,52.2559,52.3273,52.247,52.3273,46953.0
2021-08-23 15:50:00,58.65,58.7,58.52,58.53,156291.0,52.3362,52.3808,52.2202,52.2291,156291.0
2021-08-24 09:30:00,58.49,58.71,58.49,58.56,46568.0,52.1934,52.3897,52.1934,52.2559,46568.0
2021-08-24 09:40:00,58.55,58.65,58.45,58.63,19153.0,52.247,52.3362,52.1577,52.3183,19153.0
2021-08-24 09:50:00,58.68,58.87,58.58,58.8,18482.0,52.363,52.5325,52.2737,52.47,18482.0
2021-08-24 10:00:00,58.81,58.97,58.78,58.96,45380.0,52.479,52.6217,52.4522,52.6128,45380.0
2021-08-24 10:10:00,58.97,58.98,58.87,58.89,20319.0,52.6217,52.6307,52.5325,52.5504,20319.0
2021-08-24 10:20:00,58.89,58.91,58.72,58.76,24677.0,52.5504,52.5682,52.3987,52.4344,24677.0
2021-08-24 10:30:00,58.76,58.84,58.73,58.78,21946.0,52.4344,52.5057,52.4076,52.4522,21946.0
2021-08-24 10:40:00,58.78,58.87,58.76,58.85,17575.0,52.4522,52.5325,52.4344,52.5147,17575.0
2021-08-24 10:50:00,58.85,58.87,58.74,58.8,23689.0,52.5147,52.5325,52.4165,52.47,23689.0
2021-08-24 11:00:00,58.79,58.88,58.79,58.87,16865.0,52.4611,52.5414,52.4611,52.5325,16865.0
2021-08-24 11:10:00,58.87,58.9,58.84,58.9,16017.0,52.5325,52.5593,52.5057,52.5593,16017.0
2021-08-24 11:20:00,58.9,58.98,58.9,58.97,13082.0,52.5593,52.6307,52.5593,52.6217,13082.0
2021-08-24 11:30:00,58.97,58.98,58.94,58.95,12945.0,52.6217,52.6307,52.595,52.6039,12945.0
2021-08-24 11:40:00,58.96,58.97,58.89,58.93,10049.0,52.6128,52.6217,52.5504,52.5861,10049.0
2021-08-24 11:50:00,58.93,59.05,58.9,59.04,54740.0,52.5861,52.6931,52.5593,52.6842,54740.0
2021-08-24 12:00:00,59.05,59.06,59.01,59.04,10330.0,52.6931,52.7021,52.6574,52.6842,10330.0
2021-08-24 12:10:00,59.05,59.05,58.97,58.97,13153.0,52.6931,52.6931,52.6217,52.6217,13153.0
2021-08-24 12:20:00,58.96,59.03,58.96,59.01,11588.0,52.6128,52.6753,52.6128,52.6574,11588.0
2021-08-24 12:30:00,59.0,59.06,58.99,59.01,17079.0,52.6485,52.7021,52.6396,52.6574,17079.0
2021-08-24 12:40:00,59.02,59.02,58.99,59.01,10788.0,52.6664,52.6664,52.6396,52.6574,10788.0
2021-08-24 12:50:00,59.01,59.03,59.01,59.02,12022.0,52.6574,52.6753,52.6574,52.6664,12022.0
2021-08-24 13:00:00,59.02,59.08,59.02,59.05,13766.0,52.6664,52.7199,52.6664,52.6931,13766.0
2021-08-24 13:10:00,59.05,59.08,59.04,59.08,7500.0,52.6931,52.7199,52.6842,52.7199,7500.0
2021-08-24 13:20:00,59.08,59.09,59.05,59.07,10823.0,52.7199,52.7288,52.6931,52.711,10823.0
2021-08-24 13:30:00,59.08,59.11,59.08,59.1,8992.0,52.7199,52.7467,52.7199,52.7378,8992.0
2021-08-24 13:40:00,59.11,59.13,59.07,59.07,7115.0,52.7467,52.7645,52.711,52.711,7115.0
2021-08-24 13:50:00,59.08,59.08,59.03,59.05,7300.0,52.7199,52.7199,52.6753,52.6931,7300.0
2021-08-24 14:00:00,59.05,59.09,59.05,59.05,7890.0,52.6931,52.7288,52.6931,52.6931,7890.0
2021-08-24 14:10:00,59.04,59.09,59.04,59.06,17261.0,52.6842,52.7288,52.6842,52.7021,17261.0
2021-08-24 14:20:00,59.07,59.08,59.04,59.04,6892.0,52.711,52.7199,52.6842,52.6842,6892.0
2021-08-24 14:30:00,59.03,59.03,59.01,59.01,6100.0,52.6753,52.6753,52.6574,52.6574,6100.0
2021-08-24 14:40:00,59.01,59.12,59.01,59.12,14162.0,52.6574,52.7556,52.6574,52.7556,14162.0
2021-08-24 14:50:00,59.13,59.19,59.13,59.17,16268.0,52.7645,52.8181,52.7645,52.8002,16268.0
2021-08-24 15:00:00,59.17,59.17,59.09,59.1,13862.0,52.8002,52.8002,52.7288,52.7378,13862.0
2021-08-24 15:10:00,59.1,59.34,59.1,59.19,58208.0,52.7378,52.9519,52.7378,52.8181,58208.0
2021-08-24 15:20:00,59.19,59.27,59.19,59.24,35800.0,52.8181,52.8895,52.8181,52.8627,35800.0
2021-08-24 15:30:00,59.25,59.27,59.2,59.22,24508.0,52.8716,52.8895,52.827,52.8448,24508.0
2021-08-24 15:40:00,59.21,59.42,59.2,59.36,68166.0,52.8359,53.0233,52.827,52.9698,68166.0
2021-08-24 15:50:00,59.35,59.38,59.24,59.33,116479.0,52.9608,52.9876,52.8627,52.943,116479.0
2021-08-25 09:30:00,59.54,59.94,59.18,59.21,104829.0,53.1304,53.4873,52.8091,52.8359,104829.0
2021-08-25 09:40:00,59.21,59.34,59.2,59.22,36270.0,52.8359,52.9519,52.827,52.8448,36270.0
2021-08-25 09:50:00,59.23,59.5,59.22,59.5,54068.0,52.8538,53.0947,52.8448,53.0947,54068.0
2021-08-25 10:00:00,59.51,59.66,59.45,59.66,29817.0,53.1036,53.2375,53.0501,53.2375,29817.0
2021-08-25 10:10:00,59.67,59.81,59.67,59.81,49526.0,53.2464,53.3713,53.2464,53.3713,49526.0
2021-08-25 10:20:00,59.82,59.94,59.8,59.93,31922.0,53.3802,53.4873,53.3624,53.4784,31922.0
2021-08-25 10:30:00,59.93,60.15,59.91,60.15,91986.0,53.4784,53.6747,53.4606,53.6747,91986.0
2021-08-25 10:40:00,60.15,60.18,59.94,59.97,41667.0,53.6747,53.7015,53.4873,53.5141,41667.0
2021-08-25 10:50:00,59.95,60.02,59.94,59.94,12692.0,53.4962,53.5587,53.4873,53.4873,12692.0
2021-08-25 11:00:00,59.93,59.96,59.89,59.92,9593.0,53.4784,53.5052,53.4427,53.4695,9593.0
2021-08-25 11:10:00,59.91,60.02,59.91,60.01,22827.0,53.4606,53.5587,53.4606,53.5498,22827.0
2021-08-25 11:20:00,60.02,60.04,59.94,59.98,18044.0,53.5587,53.5766,53.4873,53.523,18044.0
2021-08-25 11:30:00,59.99,60.05,59.95,60.04,14097.0,53.5319,53.5855,53.4962,53.5766,14097.0
2021-08-25 11:40:00,60.03,60.12,60.03,60.12,10266.0,53.5676,53.6479,53.5676,53.6479,10266.0
2021-08-25 11:50:00,60.12,60.19,60.1,60.17,22180.0,53.6479,53.7104,53.6301,53.6926,22180.0
2021-08-25 12:00:00,60.18,60.26,60.15,60.15,27306.0,53.7015,53.7729,53.6747,53.6747,27306.0
2021-08-25 12:10:00,60.17,60.2,60.16,60.2,18113.0,53.6926,53.7193,53.6836,53.7193,18113.0
2021-08-25 12:20:00,60.2,60.22,60.16,60.2,19692.0,53.7193,53.7372,53.6836,53.7193,19692.0
2021-08-25 12:30:00,60.19,60.2,60.1,60.11,15641.0,53.7104,53.7193,53.6301,53.639,15641.0
2021-08-25 12:40:00,60.12,60.12,60.02,60.07,20845.0,53.6479,53.6479,53.5587,53.6033,20845.0
2021-08-25 12:50:00,60.06,60.06,59.96,59.96,19388.0,53.5944,53.5944,53.5052,53.5052,19388.0
2021-08-25 13:00:00,59.96,59.99,59.87,59.87,17800.0,53.5052,53.5319,53.4249,53.4249,17800.0
2021-08-25 13:10:00,59.88,59.88,59.81,59.82,9144.0,53.4338,53.4338,53.3713,53.3802,9144.0
2021-08-25 13:20:00,59.81,59.82,59.77,59.81,10742.0,53.3713,53.3802,53.3356,53.3713,10742.0
2021-08-25 13:30:00,59.82,59.86,59.79,59.84,30500.0,53.3802,53.4159,53.3535,53.3981,30500.0
2021-08-25 13:40:00,59.84,59.84,59.74,59.75,27578.0,53.3981,53.3981,53.3089,53.3178,27578.0
2021-08-25 13:50:00,59.75,59.75,59.64,59.68,12823.0,53.3178,53.3178,53.2196,53.2553,12823.0
2021-08-25 14:00:00,59.67,59.71,59.65,59.71,11996.0,53.2464,53.2821,53.2285,53.2821,11996.0
2021-08-25 14:10:00,59.71,59.71,59.62,59.62,14914.0,53.2821,53.2821,53.2018,53.2018,14914.0
2021-08-25 14:20:00,59.62,59.67,59.62,59.65,8659.0,53.2018,53.2464,53.2018,53.2285,8659.0
2021-08-25 14:30:00,59.65,59.67,59.62,59.62,10921.0,53.2285,53.2464,53.2018,53.2018,10921.0
2021-08-25 14:40:00,59.63,59.64,59.59,59.59,12975.0,53.2107,53.2196,53.175,53.175,12975.0
2021-08-25 14:50:00,59.61,59.63,59.56,59.56,17413.0,53.1929,53.2107,53.1482,53.1482,17413.0
2021-08-25 15:00:00,59.56,59.56,59.53,59.55,15944.0,53.1482,53.1482,53.1215,53.1393,15944.0
2021-08-25 15:10:00,59.54,59.55,59.42,59.43,17769.0,53.1304,53.1393,53.0233,53.0322,17769.0
2021-08-25 15:20:00,59.42,59.45,59.4,59.43,21964.0,53.0233,53.0501,53.0055,53.0322,21964.0
2021-08-25 15:30:00,59.44,59.47,59.41,59.44,25767.0,53.0412,53.0679,53.0144,53.0412,25767.0
2021-08-25 15:40:00,59.44,59.49,59.42,59.42,23532.0,53.0412,53.0858,53.0233,53.0233,23532.0
2021-08-25 15:50:00,59.43,59.51,59.34,59.35,140944.0,53.0322,53.1036,52.9519,52.9608,140944.0
2021-08-26 09:30:00,59.43,59.57,59.22,59.52,42952.0,53.0322,53.1572,52.8448,53.1125,42952.0
2021-08-26 09:40:00,59.52,59.63,59.35,59.63,24588.0,53.1125,53.2107,52.9608,53.2107,24588.0
2021-08-26 09:50:00,59.61,59.61,59.48,59.53,14194.0,53.1929,53.1929,53.0768,53.1215,14194.0
2021-08-26 10:00:00,59.51,59.52,59.38,59.42,28435.0,53.1036,53.1125,52.9876,53.0233,28435.0
2021-08-26 10:10:00,59.42,59.47,59.23,59.26,45408.0,53.0233,53.0679,52.8538,52.8805,45408.0
2021-08-26 10:20:00,59.26,59.31,58.98,59.13,74816.0,52.8805,52.9251,52.6307,52.7645,74816.0
2021-08-26 10:30:00,59.12,59.2,59.11,59.19,31873.0,52.7556,52.827,52.7467,52.8181,31873.0
2021-08-26 10:40:00,59.19,59.23,59.0,59.19,56747.0,52.8181,52.8538,52.6485,52.8181,56747.0
2021-08-26 10:50:00,59.2,59.23,59.15,59.2,23768.0,52.827,52.8538,52.7824,52.827,23768.0
2021-08-26 11:00:00,59.19,59.3,59.1,59.3,17558.0,52.8181,52.9162,52.7378,52.9162,17558.0
2021-08-26 11:10:00,59.28,59.33,59.22,59.22,19096.0,52.8984,52.943,52.8448,52.8448,19096.0
2021-08-26 11:20:00,59.23,59.26,59.2,59.23,10198.0,52.8538,52.8805,52.827,52.8538,10198.0
2021-08-26 11:30:00,59.21,59.23,59.16,59.23,10013.0,52.8359,52.8538,52.7913,52.8538,10013.0
2021-08-26 11:40:00,59.23,59.23,59.12,59.12,17695.0,52.8538,52.8538,52.7556,52.7556,17695.0
2021-08-26 11:50:00,59.12,59.19,59.12,59.19,18949.0,52.7556,52.8181,52.7556,52.8181,18949.0
2021-08-26 12:00:00,59.2,59.4,59.2,59.37,21093.0,52.827,53.0055,52.827,52.9787,21093.0
2021-08-26 12:10:00,59.35,59.37,59.3,59.32,16247.0,52.9608,52.9787,52.9162,52.9341,16247.0
2021-08-26 12:20:00,59.32,59.34,59.31,59.32,4654.0,52.9341,52.9519,52.9251,52.9341,4654.0
2021-08-26 12:30:00,59.31,59.35,59.28,59.29,12408.0,52.9251,52.9608,52.8984,52.9073,12408.0
2021-08-26 12:40:00,59.3,59.33,59.3,59.31,7365.0,52.9162,52.943,52.9162,52.9251,7365.0
2021-08-26 12:50:00,59.3,59.31,59.27,59.29,8225.0,52.9162,52.9251,52.8895,52.9073,8225.0
2021-08-26 13:00:00,59.29,59.32,59.28,59.31,5573.0,52.9073,52.9341,52.8984,52.9251,5573.0
2021-08-26 13:10:00,59.31,59.31,59.24,59.24,6751.0,52.9251,52.9251,52.8627,52.8627,6751.0
2021-08-26 13:20:00,59.24,59.27,59.22,59.23,9704.0,52.8627,52.8895,52.8448,52.8538,9704.0
2021-08-26 13:30:00,59.22,59.31,59.22,59.31,7967.0,52.8448,52.9251,52.8448,52.9251,7967.0
2021-08-26 13:40:00,59.31,59.31,59.26,59.27,15903.0,52.9251,52.9251,52.8805,52.8895,15903.0
2021-08-26 13:50:00,59.27,59.3,59.25,59.27,7172.0,52.8895,52.9162,52.8716,52.8895,7172.0
2021-08-26 14:00:00,59.27,59.27,59.2,59.2,9650.0,52.8895,52.8895,52.827,52.827,9650.0
2021-08-26 14:10:00,59.21,59.24,59.2,59.2,10890.0,52.8359,52.8627,52.827,52.827,10890.0
2021-08-26 14:20:00,59.21,59.23,59.19,59.21,14117.0,52.8359,52.8538,52.8181,52.8359,14117.0
2021-08-26 14:30:00,59.21,59.23,59.2,59.22,11410.0,52.8359,52.8538,52.827,52.8448,11410.0
2021-08-26 14:40:00,59.22,59.23,59.16,59.16,11569.0,52.8448,52.8538,52.7913,52.7913,11569.0
2021-08-26 14:50:00,59.16,59.18,59.12,59.13,20053.0,52.7913,52.8091,52.7556,52.7645,20053.0
2021-08-26 15:00:00,59.13,59.15,59.07,59.1,14394.0,52.7645,52.7824,52.711,52.7378,14394.0
2021-08-26 15:10:00,59.11,59.11,59.05,59.06,16076.0,52.7467,52.7467,52.6931,52.7021,16076.0
2021-08-26 15:20:00,59.05,59.08,59.02,59.05,20057.0,52.6931,52.7199,52.6664,52.6931,20057.0
2021-08-26 15:30:00,59.05,59.19,59.05,59.14,18225.0,52.6931,52.8181,52.6931,52.7734,18225.0
2021-08-26 15:40:00,59.15,59.2,59.1,59.12,31652.0,52.7824,52.827,52.7378,52.7556,31652.0
2021-08-26 15:50:00,59.12,59.24,59.12,59.24,82970.0,52.7556,52.8627,52.7556,52.8627,82970.0
2021-08-27 09:30:00,59.33,59.33,59.07,59.07,18647.0,52.943,52.943,52.711,52.711,18647.0
2021-08-27 09:40:00,59.06,59.13,58.91,59.12,21132.0,52.7021,52.7645,52.5682,52.7556,21132.0
2021-08-27 09:50:00,59.09,59.15,58.91,58.93,22361.0,52.7288,52.7824,52.5682,52.5861,22361.0
2021-08-27 10:00:00,58.94,59.15,58.86,59.13,26226.0,52.595,52.7824,52.5236,52.7645,26226.0
2021-08-27 10:10:00,59.12,59.3,59.1,59.25,24498.0,52.7556,52.9162,52.7378,52.8716,24498.0
2021-08-27 10:20:00,59.29,59.3,59.18,59.24,13954.0,52.9073,52.9162,52.8091,52.8627,13954.0
2021-08-27 10:30:00,59.23,59.25,59.14,59.17,16508.0,52.8538,52.8716,52.7734,52.8002,16508.0
2021-08-27 10:40:00,59.17,59.28,59.16,59.27,11384.0,52.8002,52.8984,52.7913,52.8895,11384.0
2021-08-27 10:50:00,59.27,59.33,59.24,59.25,11713.0,52.8895,52.943,52.8627,52.8716,11713.0
2021-08-27 11:00:00,59.25,59.33,59.25,59.3,7501.0,52.8716,52.943,52.8716,52.9162,7501.0
2021-08-27 11:10:00,59.29,59.32,59.24,59.25,45422.0,52.9073,52.9341,52.8627,52.8716,45422.0
2021-08-27 11:20:00,59.26,59.26,59.18,59.19,9523.0,52.8805,52.8805,52.8091,52.8181,9523.0
2021-08-27 11:30:00,59.18,59.22,59.18,59.2,6238.0,52.8091,52.8448,52.8091,52.827,6238.0
2021-08-27 11:40:00,59.2,59.24,59.19,59.22,10070.0,52.827,52.8627,52.8181,52.8448,10070.0
2021-08-27 11:50:00,59.23,59.23,59.17,59.22,9636.0,52.8538,52.8538,52.8002,52.8448,9636.0
2021-08-27 12:00:00,59.22,59.22,59.14,59.15,12144.0,52.8448,52.8448,52.7734,52.7824,12144.0
2021-08-27 12:10:00,59.16,59.19,59.15,59.15,8609.0,52.7913,52.8181,52.7824,52.7824,8609.0
2021-08-27 12:20:00,59.15,59.24,59.14,59.23,17427.0,52.7824,52.8627,52.7734,52.8538,17427.0
2021-08-27 12:30:00,59.24,59.33,59.24,59.29,10490.0,52.8627,52.943,52.8627,52.9073,10490.0
2021-08-27 12:40:00,59.28,59.28,59.24,59.24,9100.0,52.8984,52.8984,52.8627,52.8627,9100.0
2021-08-27 12:50:00,59.25,59.3,59.25,59.3,5384.0,52.8716,52.9162,52.8716,52.9162,5384.0
2021-08-27 13:00:00,59.3,59.31,59.27,59.3,9590.0,52.9162,52.9251,52.8895,52.9162,9590.0
2021-08-27 13:10:00,59.29,59.29,59.24,59.28,17132.0,52.9073,52.9073,52.8627,52.8984,17132.0
2021-08-27 13:20:00,59.28,59.3,59.27,59.28,6103.0,52.8984,52.9162,52.8895,52.8984,6103.0
2021-08-27 13:30:00,59.28,59.34,59.26,59.34,10223.0,52.8984,52.9519,52.8805,52.9519,10223.0
2021-08-27 13:40:00,59.34,59.34,59.29,59.29,12635.0,52.9519,52.9519,52.9073,52.9073,12635.0
2021-08-27 13:50:00,59.29,59.3,59.29,59.29,15356.0,52.9073,52.9162,52.9073,52.9073,15356.0
2021-08-27 14:00:00,59.3,59.3,59.25,59.25,16695.0,52.9162,52.9162,52.8716,52.8716,16695.0
2021-08-27 14:10:00,59.25,59.28,59.24,59.26,6487.0,52.8716,52.8984,52.8627,52.8805,6487.0
2021-08-27 14:20:00,59.27,59.3,59.27,59.3,5184.0,52.8895,52.9162,52.8895,52.9162,5184.0
2021-08-27 14:30:00,59.3,59.32,59.3,59.32,13749.0,52.9162,52.9341,52.9162,52.9341,13749.0
2021-08-27 14:40:00,59.32,59.32,59.28,59.28,6600.0,52.9341,52.9341,52.8984,52.8984,6600.0
2021-08-27 14:50:00,59.28,59.29,59.24,59.24,10617.0,52.8984,52.9073,52.8627,52.8627,10617.0
2021-08-27 15:00:00,59.24,59.24,59.22,59.22,3978.0,52.8627,52.8627,52.8448,52.8448,3978.0
2021-08-27 15:10:00,59.21,59.21,59.17,59.21,41234.0,52.8359,52.8359,52.8002,52.8359,41234.0
2021-08-27 15:20:00,59.2,59.22,59.13,59.14,12739.0,52.827,52.8448,52.7645,52.7734,12739.0
2021-08-27 15:30:00,59.15,59.15,59.1,59.1,23422.0,52.7824,52.7824,52.7378,52.7378,23422.0
2021-08-27 15:40:00,59.11,59.13,59.06,59.08,33306.0,52.7467,52.7645,52.7021,52.7199,33306.0
2021-08-27 15:50:00,59.08,59.11,58.95,59.0,186085.0,52.7199,52.7467,52.6039,52.6485,186085.0
2021-08-30 09:30:00,59.05,59.15,58.94,59.0,33987.0,52.6931,52.7824,52.595,52.6485,33987.0
2021-08-30 09:40:00,59.0,59.0,58.81,58.81,24554.0,52.6485,52.6485,52.479,52.479,24554.0
2021-08-30 09:50:00,58.84,58.9,58.83,58.9,18344.0,52.5057,52.5593,52.4968,52.5593,18344.0
2021-08-30 10:00:00,58.87,58.93,58.83,58.92,11831.0,52.5325,52.5861,52.4968,52.5771,11831.0
2021-08-30 10:10:00,58.93,59.0,58.92,58.93,14451.0,52.5861,52.6485,52.5771,52.5861,14451.0
2021-08-30 10:20:00,58.92,58.96,58.91,58.93,9924.0,52.5771,52.6128,52.5682,52.5861,9924.0
2021-08-30 10:30:00,58.92,58.95,58.88,58.95,17602.0,52.5771,52.6039,52.5414,52.6039,17602.0
2021-08-30 10:40:00,58.94,58.99,58.93,58.93,9103.0,52.595,52.6396,52.5861,52.5861,9103.0
2021-08-30 10:50:00,58.94,58.94,58.86,58.88,15373.0,52.595,52.595,52.5236,52.5414,15373.0
2021-08-30 11:00:00,58.9,58.96,58.89,58.96,7800.0,52.5593,52.6128,52.5504,52.6128,7800.0
2021-08-30 11:10:00,58.97,58.97,58.94,58.97,7032.0,52.6217,52.6217,52.595,52.6217,7032.0
2021-08-30 11:20:00,58.95,58.95,58.88,58.92,10738.0,52.6039,52.6039,52.5414,52.5771,10738.0
2021-08-30 11:30:00,58.92,59.03,58.92,59.03,13047.0,52.5771,52.6753,52.5771,52.6753,13047.0
2021-08-30 11:40:00,59.01,59.04,58.98,59.04,11794.0,52.6574,52.6842,52.6307,52.6842,11794.0
2021-08-30 11:50:00,59.05,59.09,59.05,59.05,8036.0,52.6931,52.7288,52.6931,52.6931,8036.0
2021-08-30 12:00:00,59.04,59.06,59.01,59.04,9282.0,52.6842,52.7021,52.6574,52.6842,9282.0
2021-08-30 12:10:00,59.03,59.08,59.02,59.03,10118.0,52.6753,52.7199,52.6664,52.6753,10118.0
2021-08-30 12:20:00,59.03,59.05,58.99,59.01,13899.0,52.6753,52.6931,52.6396,52.6574,13899.0
2021-08-30 12:30:00,58.99,59.01,58.95,58.96,12534.0,52.6396,52.6574,52.6039,52.6128,12534.0
2021-08-30 12:40:00,58.97,59.03,58.97,59.03,8586.0,52.6217,52.6753,52.6217,52.6753,8586.0
2021-08-30 12:50:00,59.04,59.09,59.04,59.08,10127.0,52.6842,52.7288,52.6842,52.7199,10127.0
2021-08-30 13:00:00,59.08,59.11,59.04,59.08,13387.0,52.7199,52.7467,52.6842,52.7199,13387.0
2021-08-30 13:10:00,59.1,59.15,59.09,59.15,13673.0,52.7378,52.7824,52.7288,52.7824,13673.0
2021-08-30 13:20:00,59.15,59.16,59.12,59.13,7306.0,52.7824,52.7913,52.7556,52.7645,7306.0
2021-08-30 13:30:00,59.13,59.14,59.09,59.14,4943.0,52.7645,52.7734,52.7288,52.7734,4943.0
2021-08-30 13:40:00,59.15,59.19,59.13,59.19,6798.0,52.7824,52.8181,52.7645,52.8181,6798.0
2021-08-30 13:50:00,59.19,59.19,59.13,59.15,4515.0,52.8181,52.8181,52.7645,52.7824,4515.0
2021-08-30 14:00:00,59.14,59.16,59.08,59.08,11017.0,52.7734,52.7913,52.7199,52.7199,11017.0
2021-08-30 14:10:00,59.07,59.11,59.05,59.09,10947.0,52.711,52.7467,52.6931,52.7288,10947.0
2021-08-30 14:20:00,59.09,59.09,59.05,59.05,11534.0,52.7288,52.7288,52.6931,52.6931,11534.0
2021-08-30 14:30:00,59.05,59.06,59.04,59.05,29838.0,52.6931,52.7021,52.6842,52.6931,29838.0
2021-08-30 14:40:00,59.05,59.05,59.03,59.05,35367.0,52.6931,52.6931,52.6753,52.6931,35367.0
2021-08-30 14:50:00,59.04,59.05,59.03,59.04,23815.0,52.6842,52.6931,52.6753,52.6842,23815.0
2021-08-30 15:00:00,59.03,59.03,59.0,59.02,12332.0,52.6753,52.6753,52.6485,52.6664,12332.0
2021-08-30 15:10:00,59.03,59.05,59.02,59.05,13324.0,52.6753,52.6931,52.6664,52.6931,13324.0
2021-08-30 15:20:00,59.05,59.12,59.05,59.12,14600.0,52.6931,52.7556,52.6931,52.7556,14600.0
2021-08-30 15:30:00,59.12,59.18,59.09,59.18,17525.0,52.7556,52.8091,52.7288,52.8091,17525.0
2021-08-30 15:40:00,59.17,59.17,59.12,59.12,23244.0,52.8002,52.8002,52.7556,52.7556,23244.0
2021-08-30 15:50:00,59.13,59.22,59.1,59.14,97413.0,52.7645,52.8448,52.7378,52.7734,97413.0
2021-08-31 09:30:00,59.06,59.12,58.77,58.86,56926.0,52.7021,52.7556,52.4433,52.5236,56926.0
2021-08-31 09:40:00,58.8,58.83,58.72,58.8,32108.0,52.47,52.4968,52.3987,52.47,32108.0
2021-08-31 09:50:00,58.78,58.78,58.68,58.69,25298.0,52.4522,52.4522,52.363,52.3719,25298.0
2021-08-31 10:00:00,58.7,58.83,58.66,58.83,31042.0,52.3808,52.4968,52.3451,52.4968,31042.0
2021-08-31 10:10:00,58.82,58.96,58.82,58.93,12949.0,52.4879,52.6128,52.4879,52.5861,12949.0
2021-08-31 10:20:00,58.9,58.9,58.83,58.85,12675.0,52.5593,52.5593,52.4968,52.5147,12675.0
2021-08-31 10:30:00,58.84,58.85,58.69,58.73,27831.0,52.5057,52.5147,52.3719,52.4076,27831.0
2021-08-31 10:40:00,58.74,58.79,58.68,58.74,29431.0,52.4165,52.4611,52.363,52.4165,29431.0
2021-08-31 10:50:00,58.73,58.82,58.73,58.82,13179.0,52.4076,52.4879,52.4076,52.4879,13179.0
2021-08-31 11:00:00,58.81,58.82,58.59,58.59,18603.0,52.479,52.4879,52.2827,52.2827,18603.0
2021-08-31 11:10:00,58.61,58.8,58.61,58.8,18216.0,52.3005,52.47,52.3005,52.47,18216.0
2021-08-31 11:20:00,58.79,58.86,58.79,58.81,16378.0,52.4611,52.5236,52.4611,52.479,16378.0
2021-08-31 11:30:00,58.8,58.87,58.8,58.82,8408.0,52.47,52.5325,52.47,52.4879,8408.0
2021-08-31 11:40:00,58.84,58.87,58.74,58.75,14906.0,52.5057,52.5325,52.4165,52.4254,14906.0
2021-08-31 11:50:00,58.75,58.81,58.74,58.76,11607.0,52.4254,52.479,52.4165,52.4344,11607.0
2021-08-31 12:00:00,58.76,58.84,58.76,58.84,7203.0,52.4344,52.5057,52.4344,52.5057,7203.0
2021-08-31 12:10:00,58.84,58.84,58.8,58.83,8707.0,52.5057,52.5057,52.47,52.4968,8707.0
2021-08-31 12:20:00,58.84,58.84,58.77,58.82,19507.0,52.5057,52.5057,52.4433,52.4879,19507.0
2021-08-31 12:30:00,58.82,58.88,58.8,58.84,8400.0,52.4879,52.5414,52.47,52.5057,8400.0
2021-08-31 12:40:00,58.85,58.89,58.85,58.88,3531.0,52.5147,52.5504,52.5147,52.5414,3531.0
2021-08-31 12:50:00,58.89,58.89,58.84,58.85,8555.0,52.5504,52.5504,52.5057,52.5147,8555.0
2021-08-31 13:00:00,58.85,58.85,58.76,58.76,8866.0,52.5147,52.5147,52.4344,52.4344,8866.0
2021-08-31 13:10:00,58.76,58.76,58.69,58.69,10105.0,52.4344,52.4344,52.3719,52.3719,10105.0
2021-08-31 13:20:00,58.69,58.72,58.67,58.69,7884.0,52.3719,52.3987,52.354,52.3719,7884.0
2021-08-31 13:30:00,58.69,58.72,58.66,58.72,10286.0,52.3719,52.3987,52.3451,52.3987,10286.0
2021-08-31 13:40:00,58.72,58.73,58.71,58.73,5845.0,52.3987,52.4076,52.3897,52.4076,5845.0
2021-08-31 13:50:00,58.73,58.8,58.73,58.8,8416.0,52.4076,52.47,52.4076,52.47,8416.0
2021-08-31 14:00:00,58.8,58.81,58.77,58.79,10317.0,52.47,52.479,52.4433,52.4611,10317.0
2021-08-31 14:10:00,58.79,58.79,58.73,58.76,9639.0,52.4611,52.4611,52.4076,52.4344,9639.0
2021-08-31 14:20:00,58.75,58.8,58.75,58.77,15019.0,52.4254,52.47,52.4254,52.4433,15019.0
2021-08-31 14:30:00,58.77,58.8,58.76,58.76,8834.0,52.4433,52.47,52.4344,52.4344,8834.0
2021-08-31 14:40:00,58.76,58.77,58.72,58.73,9500.0,52.4344,52.4433,52.3987,52.4076,9500.0
2021-08-31 14:50:00,58.73,58.77,58.72,58.77,9666.0,52.4076,52.4433,52.3987,52.4433,9666.0
2021-08-31 15:00:00,58.78,58.87,58.78,58.84,28024.0,52.4522,52.5325,52.4522,52.5057,28024.0
2021-08-31 15:10:00,58.84,58.86,58.77,58.77,43414.0,52.5057,52.5236,52.4433,52.4433,43414.0
2021-08-31 15:20:00,58.77,58.81,58.77,58.79,27639.0,52.4433,52.479,52.4433,52.4611,27639.0
2021-08-31 15:30:00,58.8,58.9,58.77,58.87,26771.0,52.47,52.5593,52.4433,52.5325,26771.0
2021-08-31 15:40:00,58.87,58.92,58.86,58.92,20440.0,52.5325,52.5771,52.5236,52.5771,20440.0
2021-08-31 15:50:00,58.92,59.11,58.92,59.03,266473.0,52.5771,52.7467,52.5771,52.6753,266473.0
2021-09-01 09:30:00,59.02,59.09,58.84,58.96,34712.0,52.6664,52.7288,52.5057,52.6128,34712.0
2021-09-01 09:40:00,58.94,58.96,58.83,58.94,32487.0,52.595,52.6128,52.4968,52.595,32487.0
2021-09-01 09:50:00,58.94,58.99,58.82,58.87,40145.0,52.595,52.6396,52.4879,52.5325,40145.0
2021-09-01 10:00:00,58.86,58.89,58.77,58.82,18606.0,52.5236,52.5504,52.4433,52.4879,18606.0
2021-09-01 10:10:00,58.8,58.83,58.72,58.75,24412.0,52.47,52.4968,52.3987,52.4254,24412.0
2021-09-01 10:20:00,58.75,58.75,58.67,58.69,6749.0,52.4254,52.4254,52.354,52.3719,6749.0
2021-09-01 10:30:00,58.69,58.78,58.68,58.76,15758.0,52.3719,52.4522,52.363,52.4344,15758.0
2021-09-01 10:40:00,58.77,58.78,58.73,58.76,18828.0,52.4433,52.4522,52.4076,52.4344,18828.0
2021-09-01 10:50:00,58.75,58.78,58.73,58.77,14999.0,52.4254,52.4522,52.4076,52.4433,14999.0
2021-09-01 11:00:00,58.78,58.81,58.75,58.81,15845.0,52.4522,52.479,52.4254,52.479,15845.0
2021-09-01 11:10:00,58.8,58.88,58.8,58.81,19191.0,52.47,52.5414,52.47,52.479,19191.0
2021-09-01 11:20:00,58.82,58.83,58.71,58.72,8618.0,52.4879,52.4968,52.3897,52.3987,8618.0
2021-09-01 11:30:00,58.74,58.88,58.74,58.86,21255.0,52.4165,52.5414,52.4165,52.5236,21255.0
2021-09-01 11:40:00,58.85,58.86,58.84,58.84,10257.0,52.5147,52.5236,52.5057,52.5057,10257.0
2021-09-01 11:50:00,58.83,58.89,58.83,58.89,12132.0,52.4968,52.5504,52.4968,52.5504,12132.0
2021-09-01 12:00:00,58.89,58.97,58.89,58.94,19487.0,52.5504,52.6217,52.5504,52.595,19487.0
2021-09-01 12:10:00,58.94,59.0,58.91,58.99,19649.0,52.595,52.6485,52.5682,52.6396,19649.0
2021-09-01 12:20:00,58.99,59.03,58.98,58.99,12141.0,52.6396,52.6753,52.6307,52.6396,12141.0
2021-09-01 12:30:00,58.98,59.04,58.97,59.04,10074.0,52.6307,52.6842,52.6217,52.6842,10074.0
2021-09-01 12:40:00,59.04,59.05,59.03,59.04,4657.0,52.6842,52.6931,52.6753,52.6842,4657.0
2021-09-01 12:50:00,59.04,59.06,59.01,59.06,15024.0,52.6842,52.7021,52.6574,52.7021,15024.0
2021-09-01 13:00:00,59.05,59.11,59.05,59.1,8688.0,52.6931,52.7467,52.6931,52.7378,8688.0
2021-09-01 13:10:00,59.1,59.13,59.09,59.1,6445.0,52.7378,52.7645,52.7288,52.7378,6445.0
2021-09-01 13:20:00,59.11,59.13,59.1,59.13,5416.0,52.7467,52.7645,52.7378,52.7645,5416.0
2021-09-01 13:30:00,59.13,59.13,59.08,59.08,9504.0,52.7645,52.7645,52.7199,52.7199,9504.0
2021-09-01 13:40:00,59.07,59.09,59.02,59.02,13560.0,52.711,52.7288,52.6664,52.6664,13560.0
2021-09-01 13:50:00,59.02,59.05,59.01,59.05,6370.0,52.6664,52.6931,52.6574,52.6931,6370.0
2021-09-01 14:00:00,59.06,59.06,59.03,59.03,6355.0,52.7021,52.7021,52.6753,52.6753,6355.0
2021-09-01 14:10:00,59.02,59.05,59.02,59.05,4894.0,52.6664,52.6931,52.6664,52.6931,4894.0
2021-09-01 14:20:00,59.04,59.09,59.03,59.09,9491.0,52.6842,52.7288,52.6753,52.7288,9491.0
2021-09-01 14:30:00,59.09,59.09,59.01,59.01,9984.0,52.7288,52.7288,52.6574,52.6574,9984.0
2021-09-01 14:40:00,59.02,59.04,58.97,58.99,17374.0,52.6664,52.6842,52.6217,52.6396,17374.0
2021-09-01 14:50:00,58.99,59.02,58.97,59.01,11365.0,52.6396,52.6664,52.6217,52.6574,11365.0
2021-09-01 15:00:00,59.0,59.03,58.99,59.02,22723.0,52.6485,52.6753,52.6396,52.6664,22723.0
2021-09-01 15:10:00,59.02,59.09,58.99,59.08,26492.0,52.6664,52.7288,52.6396,52.7199,26492.0
2021-09-01 15:20:00,59.09,59.11,59.08,59.08,12344.0,52.7288,52.7467,52.7199,52.7199,12344.0
2021-09-01 15:30:00,59.06,59.1,59.04,59.04,22380.0,52.7021,52.7378,52.6842,52.6842,22380.0
2021-09-01 15:40:00,59.04,59.04,58.99,59.0,19599.0,52.6842,52.6842,52.6396,52.6485,19599.0
2021-09-01 15:50:00,59.0,59.05,58.98,59.05,64838.0,52.6485,52.6931,52.6307,52.6931,64838.0
2021-09-02 09:30:00,59.37,59.62,59.32,59.5,117705.0,52.9787,53.2018,52.9341,53.0947,117705.0
2021-09-02 09:40:00,59.51,59.72,59.44,59.46,40765.0,53.1036,53.291,53.0412,53.059,40765.0
2021-09-02 09:50:00,59.45,59.46,59.22,59.28,15372.0,53.0501,53.059,52.8448,52.8984,15372.0
2021-09-02 10:00:00,59.27,59.31,59.16,59.27,20821.0,52.8895,52.9251,52.7913,52.8895,20821.0
2021-09-02 10:10:00,59.25,59.28,59.2,59.26,13348.0,52.8716,52.8984,52.827,52.8805,13348.0
2021-09-02 10:20:00,59.25,59.32,59.21,59.32,10241.0,52.8716,52.9341,52.8359,52.9341,10241.0
2021-09-02 10:30:00,59.31,59.33,59.17,59.18,24989.0,52.9251,52.943,52.8002,52.8091,24989.0
2021-09-02 10:40:00,59.19,59.19,59.12,59.14,28254.0,52.8181,52.8181,52.7556,52.7734,28254.0
2021-09-02 10:50:00,59.14,59.16,59.07,59.08,12783.0,52.7734,52.7913,52.711,52.7199,12783.0
2021-09-02 11:00:00,59.07,59.12,59.07,59.07,7639.0,52.711,52.7556,52.711,52.711,7639.0
2021-09-02 11:10:00,59.07,59.18,59.07,59.17,15210.0,52.711,52.8091,52.711,52.8002,15210.0
2021-09-02 11:20:00,59.17,59.2,59.15,59.18,10079.0,52.8002,52.827,52.7824,52.8091,10079.0
2021-09-02 11:30:00,59.19,59.26,59.19,59.24,6800.0,52.8181,52.8805,52.8181,52.8627,6800.0
2021-09-02 11:40:00,59.23,59.24,59.2,59.23,9760.0,52.8538,52.8627,52.827,52.8538,9760.0
2021-09-02 11:50:00,59.23,59.32,59.23,59.29,12528.0,52.8538,52.9341,52.8538,52.9073,12528.0
2021-09-02 12:00:00,59.3,59.3,59.26,59.26,4669.0,52.9162,52.9162,52.8805,52.8805,4669.0
2021-09-02 12:10:00,59.25,59.27,59.22,59.22,5934.0,52.8716,52.8895,52.8448,52.8448,5934.0
2021-09-02 12:20:00,59.23,59.24,59.19,59.19,5700.0,52.8538,52.8627,52.8181,52.8181,5700.0
2021-09-02 12:30:00,59.18,59.2,59.16,59.16,7387.0,52.8091,52.827,52.7913,52.7913,7387.0
2021-09-02 12:40:00,59.16,59.2,59.15,59.15,25177.0,52.7913,52.827,52.7824,52.7824,25177.0
2021-09-02 12:50:00,59.16,59.18,59.13,59.15,15483.0,52.7913,52.8091,52.7645,52.7824,15483.0
2021-09-02 13:00:00,59.15,59.23,59.12,59.18,9250.0,52.7824,52.8538,52.7556,52.8091,9250.0
2021-09-02 13:10:00,59.18,59.18,59.14,59.14,8320.0,52.8091,52.8091,52.7734,52.7734,8320.0
2021-09-02 13:20:00,59.13,59.19,59.13,59.16,8143.0,52.7645,52.8181,52.7645,52.7913,8143.0
2021-09-02 13:30:00,59.17,59.17,59.09,59.09,4190.0,52.8002,52.8002,52.7288,52.7288,4190.0
2021-09-02 13:40:00,59.1,59.16,59.1,59.11,9012.0,52.7378,52.7913,52.7378,52.7467,9012.0
2021-09-02 13:50:00,59.09,59.13,59.09,59.12,3327.0,52.7288,52.7645,52.7288,52.7556,3327.0
2021-09-02 14:00:00,59.11,59.23,59.1,59.23,5497.0,52.7467,52.8538,52.7378,52.8538,5497.0
2021-09-02 14:10:00,59.23,59.27,59.2,59.27,7469.0,52.8538,52.8895,52.827,52.8895,7469.0
2021-09-02 14:20:00,59.26,59.29,59.26,59.27,10618.0,52.8805,52.9073,52.8805,52.8895,10618.0
2021-09-02 14:30:00,59.29,59.29,59.22,59.24,6451.0,52.9073,52.9073,52.8448,52.8627,6451.0
2021-09-02 14:40:00,59.23,59.3,59.22,59.3,6226.0,52.8538,52.9162,52.8448,52.9162,6226.0
2021-09-02 14:50:00,59.28,59.33,59.22,59.31,23533.0,52.8984,52.943,52.8448,52.9251,23533.0
2021-09-02 15:00:00,59.32,59.32,59.23,59.24,9633.0,52.9341,52.9341,52.8538,52.8627,9633.0
2021-09-02 15:10:00,59.24,59.33,59.24,59.27,15042.0,52.8627,52.943,52.8627,52.8895,15042.0
2021-09-02 15:20:00,59.26,59.3,59.23,59.26,23421.0,52.8805,52.9162,52.8538,52.8805,23421.0
2021-09-02 15:30:00,59.27,59.34,59.24,59.34,16674.0,52.8895,52.9519,52.8627,52.9519,16674.0
2021-09-02 15:40:00,59.35,59.38,59.31,59.33,25197.0,52.9608,52.9876,52.9251,52.943,25197.0
2021-09-02 15:50:00,59.32,59.55,59.32,59.54,82317.0,52.9341,53.1393,52.9341,53.1304,82317.0
2021-09-03 09:30:00,59.3,59.59,59.29,59.57,40913.0,52.9162,53.175,52.9073,53.1572,40913.0
2021-09-03 09:40:00,59.58,59.59,59.44,59.54,23542.0,53.1661,53.175,53.0412,53.1304,23542.0
2021-09-03 09:50:00,59.51,59.54,59.39,59.51,21800.0,53.1036,53.1304,52.9965,53.1036,21800.0
2021-09-03 10:00:00,59.51,59.65,59.5,59.53,17401.0,53.1036,53.2285,53.0947,53.1215,17401.0
2021-09-03 10:10:00,59.52,59.59,59.48,59.54,11077.0,53.1125,53.175,53.0768,53.1304,11077.0
2021-09-03 10:20:00,59.55,59.63,59.53,59.55,15301.0,53.1393,53.2107,53.1215,53.1393,15301.0
2021-09-03 10:30:00,59.55,59.57,59.51,59.51,14636.0,53.1393,53.1572,53.1036,53.1036,14636.0
2021-09-03 10:40:00,59.51,59.51,59.42,59.49,9582.0,53.1036,53.1036,53.0233,53.0858,9582.0
2021-09-03 10:50:00,59.49,59.53,59.47,59.53,10855.0,53.0858,53.1215,53.0679,53.1215,10855.0
2021-09-03 11:00:00,59.53,59.56,59.52,59.55,4714.0,53.1215,53.1482,53.1125,53.1393,4714.0
2021-09-03 11:10:00,59.55,59.58,59.52,59.52,6077.0,53.1393,53.1661,53.1125,53.1125,6077.0
2021-09-03 11:20:00,59.52,59.54,59.45,59.45,11221.0,53.1125,53.1304,53.0501,53.0501,11221.0
2021-09-03 11:30:00,59.45,59.48,59.44,59.46,8007.0,53.0501,53.0768,53.0412,53.059,8007.0
2021-09-03 11:40:00,59.43,59.48,59.41,59.42,7352.0,53.0322,53.0768,53.0144,53.0233,7352.0
2021-09-03 11:50:00,59.43,59.44,59.4,59.44,7351.0,53.0322,53.0412,53.0055,53.0412,7351.0
2021-09-03 12:00:00,59.42,59.48,59.41,59.48,7617.0,53.0233,53.0768,53.0144,53.0768,7617.0
2021-09-03 12:10:00,59.5,59.51,59.46,59.46,6402.0,53.0947,53.1036,53.059,53.059,6402.0
2021-09-03 12:20:00,59.46,59.48,59.44,59.47,3100.0,53.059,53.0768,53.0412,53.0679,3100.0
2021-09-03 12:30:00,59.47,59.48,59.45,59.48,5110.0,53.0679,53.0768,53.0501,53.0768,5110.0
2021-09-03 12:40:00,59.48,59.51,59.45,59.49,12294.0,53.0768,53.1036,53.0501,53.0858,12294.0
2021-09-03 12:50:00,59.48,59.49,59.45,59.49,6168.0,53.0768,53.0858,53.0501,53.0858,6168.0
2021-09-03 13:00:00,59.51,59.53,59.5,59.51,9294.0,53.1036,53.1215,53.0947,53.1036,9294.0
2021-09-03 13:10:00,59.52,59.56,59.49,59.56,11669.0,53.1125,53.1482,53.0858,53.1482,11669.0
2021-09-03 13:20:00,59.55,59.55,59.49,59.51,10814.0,53.1393,53.1393,53.0858,53.1036,10814.0
2021-09-03 13:30:00,59.5,59.51,59.47,59.48,8131.0,53.0947,53.1036,53.0679,53.0768,8131.0
2021-09-03 13:40:00,59.48,59.49,59.45,59.48,8903.0,53.0768,53.0858,53.0501,53.0768,8903.0
2021-09-03 13:50:00,59.48,59.5,59.47,59.47,10568.0,53.0768,53.0947,53.0679,53.0679,10568.0
2021-09-03 14:00:00,59.48,59.48,59.44,59.45,9309.0,53.0768,53.0768,53.0412,53.0501,9309.0
2021-09-03 14:10:00,59.45,59.48,59.45,59.47,8796.0,53.0501,53.0768,53.0501,53.0679,8796.0
2021-09-03 14:20:00,59.47,59.5,59.45,59.5,9079.0,53.0679,53.0947,53.0501,53.0947,9079.0
2021-09-03 14:30:00,59.51,59.56,59.51,59.56,10364.0,53.1036,53.1482,53.1036,53.1482,10364.0
2021-09-03 14:40:00,59.56,59.56,59.53,59.54,10822.0,53.1482,53.1482,53.1215,53.1304,10822.0
2021-09-03 14:50:00,59.54,59.59,59.52,59.55,20528.0,53.1304,53.175,53.1125,53.1393,20528.0
2021-09-03 15:00:00,59.55,59.6,59.55,59.59,14409.0,53.1393,53.1839,53.1393,53.175,14409.0
2021-09-03 15:10:00,59.59,59.6,59.53,59.54,15236.0,53.175,53.1839,53.1215,53.1304,15236.0
2021-09-03 15:20:00,59.54,59.56,59.49,59.49,10544.0,53.1304,53.1482,53.0858,53.0858,10544.0
2021-09-03 15:30:00,59.49,59.54,59.49,59.51,14129.0,53.0858,53.1304,53.0858,53.1036,14129.0
2021-09-03 15:40:00,59.5,59.5,59.43,59.48,24514.0,53.0947,53.0947,53.0322,53.0768,24514.0
2021-09-03 15:50:00,59.48,59.51,59.41,59.41,89243.0,53.0768,53.1036,53.0144,53.0144,89243.0
2021-09-07 09:30:00,59.3,59.35,59.05,59.1,66162.0,52.9162,52.9608,52.6931,52.7378,66162.0
2021-09-07 09:40:00,59.1,59.13,58.99,59.13,35508.0,52.7378,52.7645,52.6396,52.7645,35508.0
2021-09-07 09:50:00,59.09,59.24,59.08,59.24,24700.0,52.7288,52.8627,52.7199,52.8627,24700.0
2021-09-07 10:00:00,59.24,59.25,58.98,59.0,27421.0,52.8627,52.8716,52.6307,52.6485,27421.0
2021-09-07 10:10:00,58.97,58.97,58.83,58.94,24035.0,52.6217,52.6217,52.4968,52.595,24035.0
2021-09-07 10:20:00,58.95,59.06,58.94,59.05,12292.0,52.6039,52.7021,52.595,52.6931,12292.0
2021-09-07 10:30:00,59.01,59.11,59.0,59.11,17373.0,52.6574,52.7467,52.6485,52.7467,17373.0
2021-09-07 10:40:00,59.08,59.08,59.03,59.06,14131.0,52.7199,52.7199,52.6753,52.7021,14131.0
2021-09-07 10:50:00,59.07,59.18,59.06,59.15,10686.0,52.711,52.8091,52.7021,52.7824,10686.0
2021-09-07 11:00:00,59.16,59.17,59.08,59.08,8392.0,52.7913,52.8002,52.7199,52.7199,8392.0
2021-09-07 11:10:00,59.09,59.09,58.94,58.96,10481.0,52.7288,52.7288,52.595,52.6128,10481.0
2021-09-07 11:20:00,58.96,58.96,58.9,58.91,8144.0,52.6128,52.6128,52.5593,52.5682,8144.0
2021-09-07 11:30:00,58.91,58.94,58.91,58.91,8732.0,52.5682,52.595,52.5682,52.5682,8732.0
2021-09-07 11:40:00,58.9,58.91,58.85,58.87,11290.0,52.5593,52.5682,52.5147,52.5325,11290.0
2021-09-07 11:50:00,58.86,58.86,58.8,58.81,5722.0,52.5236,52.5236,52.47,52.479,5722.0
2021-09-07 12:00:00,58.81,58.94,58.81,58.91,16164.0,52.479,52.595,52.479,52.5682,16164.0
2021-09-07 12:10:00,58.91,58.91,58.87,58.87,10659.0,52.5682,52.5682,52.5325,52.5325,10659.0
2021-09-07 12:20:00,58.85,58.86,58.81,58.81,14403.0,52.5147,52.5236,52.479,52.479,14403.0
2021-09-07 12:30:00,58.82,58.84,58.81,58.81,8571.0,52.4879,52.5057,52.479,52.479,8571.0
2021-09-07 12:40:00,58.82,58.87,58.81,58.86,5063.0,52.4879,52.5325,52.479,52.5236,5063.0
2021-09-07 12:50:00,58.86,58.88,58.85,58.86,5310.0,52.5236,52.5414,52.5147,52.5236,5310.0
2021-09-07 13:00:00,58.85,58.88,58.85,58.85,7835.0,52.5147,52.5414,52.5147,52.5147,7835.0
2021-09-07 13:10:00,58.85,58.88,58.85,58.88,4919.0,52.5147,52.5414,52.5147,52.5414,4919.0
2021-09-07 13:20:00,58.87,58.87,58.82,58.82,11957.0,52.5325,52.5325,52.4879,52.4879,11957.0
2021-09-07 13:30:00,58.83,58.89,58.83,58.89,9820.0,52.4968,52.5504,52.4968,52.5504,9820.0
2021-09-07 13:40:00,58.89,58.94,58.89,58.93,6025.0,52.5504,52.595,52.5504,52.5861,6025.0
2021-09-07 13:50:00,58.92,58.97,58.92,58.95,5600.0,52.5771,52.6217,52.5771,52.6039,5600.0
2021-09-07 14:00:00,58.94,58.96,58.91,58.91,5788.0,52.595,52.6128,52.5682,52.5682,5788.0
2021-09-07 14:10:00,58.91,58.95,58.85,58.86,16452.0,52.5682,52.6039,52.5147,52.5236,16452.0
2021-09-07 14:20:00,58.84,58.84,58.77,58.77,5512.0,52.5057,52.5057,52.4433,52.4433,5512.0
2021-09-07 14:30:00,58.76,58.78,58.76,58.76,6792.0,52.4344,52.4522,52.4344,52.4344,6792.0
2021-09-07 14:40:00,58.76,58.79,58.76,58.78,4008.0,52.4344,52.4611,52.4344,52.4522,4008.0
2021-09-07 14:50:00,58.78,58.84,58.78,58.81,11616.0,52.4522,52.5057,52.4522,52.479,11616.0
2021-09-07 15:00:00,58.81,58.88,58.8,58.88,8941.0,52.479,52.5414,52.47,52.5414,8941.0
2021-09-07 15:10:00,58.89,58.89,58.85,58.87,12990.0,52.5504,52.5504,52.5147,52.5325,12990.0
2021-09-07 15:20:00,58.86,58.88,58.83,58.87,25933.0,52.5236,52.5414,52.4968,52.5325,25933.0
2021-09-07 15:30:00,58.87,58.88,58.84,58.86,14653.0,52.5325,52.5414,52.5057,52.5236,14653.0
2021-09-07 15:40:00,58.85,58.85,58.77,58.82,15051.0,52.5147,52.5147,52.4433,52.4879,15051.0
2021-09-07 15:50:00,58.81,58.91,58.81,58.87,60795.0,52.479,52.5682,52.479,52.5325,60795.0
2021-09-08 09:30:00,58.65,58.91,58.64,58.88,31118.0,52.3362,52.5682,52.3273,52.5414,31118.0
2021-09-08 09:40:00,58.9,58.92,58.81,58.81,17335.0,52.5593,52.5771,52.479,52.479,17335.0
2021-09-08 09:50:00,58.8,58.87,58.73,58.78,20883.0,52.47,52.5325,52.4076,52.4522,20883.0
2021-09-08 10:00:00,58.81,58.87,58.76,58.79,9368.0,52.479,52.5325,52.4344,52.4611,9368.0
2021-09-08 10:10:00,58.77,58.77,58.61,58.63,16103.0,52.4433,52.4433,52.3005,52.3183,16103.0
2021-09-08 10:20:00,58.62,58.62,58.56,58.61,13077.0,52.3094,52.3094,52.2559,52.3005,13077.0
2021-09-08 10:30:00,58.59,58.65,58.56,58.64,15931.0,52.2827,52.3362,52.2559,52.3273,15931.0
2021-09-08 10:40:00,58.63,58.63,58.53,58.59,11090.0,52.3183,52.3183,52.2291,52.2827,11090.0
2021-09-08 10:50:00,58.58,58.71,58.55,58.67,15715.0,52.2737,52.3897,52.247,52.354,15715.0
2021-09-08 11:00:00,58.67,58.78,58.66,58.73,13368.0,52.354,52.4522,52.3451,52.4076,13368.0
2021-09-08 11:10:00,58.71,58.76,58.64,58.64,10472.0,52.3897,52.4344,52.3273,52.3273,10472.0
2021-09-08 11:20:00,58.65,58.69,58.57,58.59,21253.0,52.3362,52.3719,52.2648,52.2827,21253.0
2021-09-08 11:30:00,58.58,58.65,58.55,58.62,12762.0,52.2737,52.3362,52.247,52.3094,12762.0
2021-09-08 11:40:00,58.57,58.6,58.53,58.55,8890.0,52.2648,52.2916,52.2291,52.247,8890.0
2021-09-08 11:50:00,58.54,58.55,58.49,58.52,13211.0,52.238,52.247,52.1934,52.2202,13211.0
2021-09-08 12:00:00,58.52,58.9,58.52,58.7,83520.0,52.2202,52.5593,52.2202,52.3808,83520.0
2021-09-08 12:10:00,58.71,58.75,58.69,58.74,10433.0,52.3897,52.4254,52.3719,52.4165,10433.0
2021-09-08 12:20:00,58.73,58.78,58.72,58.75,7498.0,52.4076,52.4522,52.3987,52.4254,7498.0
2021-09-08 12:30:00,58.76,58.76,58.7,58.7,11512.0,52.4344,52.4344,52.3808,52.3808,11512.0
2021-09-08 12:40:00,58.71,58.73,58.64,58.67,13457.0,52.3897,52.4076,52.3273,52.354,13457.0
2021-09-08 12:50:00,58.66,58.66,58.64,58.64,5794.0,52.3451,52.3451,52.3273,52.3273,5794.0
2021-09-08 13:00:00,58.65,58.69,58.59,58.59,13760.0,52.3362,52.3719,52.2827,52.2827,13760.0
2021-09-08 13:10:00,58.59,58.59,58.55,58.59,17204.0,52.2827,52.2827,52.247,52.2827,17204.0
2021-09-08 13:20:00,58.58,58.61,58.58,58.59,6046.0,52.2737,52.3005,52.2737,52.2827,6046.0
2021-09-08 13:30:00,58.6,58.62,58.59,58.6,11662.0,52.2916,52.3094,52.2827,52.2916,11662.0
2021-09-08 13:40:00,58.6,58.63,58.59,58.6,9888.0,52.2916,52.3183,52.2827,52.2916,9888.0
2021-09-08 13:50:00,58.59,58.64,58.55,58.63,19017.0,52.2827,52.3273,52.247,52.3183,19017.0
2021-09-08 14:00:00,58.63,58.73,58.63,58.67,15495.0,52.3183,52.4076,52.3183,52.354,15495.0
2021-09-08 14:10:00,58.68,58.68,58.63,58.63,14396.0,52.363,52.363,52.3183,52.3183,14396.0
2021-09-08 14:20:00,58.63,58.65,58.62,58.65,11647.0,52.3183,52.3362,52.3094,52.3362,11647.0
2021-09-08 14:30:00,58.64,58.67,58.64,58.66,7941.0,52.3273,52.354,52.3273,52.3451,7941.0
2021-09-08 14:40:00,58.65,58.72,58.65,58.68,12585.0,52.3362,52.3987,52.3362,52.363,12585.0
2021-09-08 14:50:00,58.69,58.76,58.69,58.74,8621.0,52.3719,52.4344,52.3719,52.4165,8621.0
2021-09-08 15:00:00,58.74,58.75,58.69,58.7,8769.0,52.4165,52.4254,52.3719,52.3808,8769.0
2021-09-08 15:10:00,58.7,58.73,58.69,58.69,8773.0,52.3808,52.4076,52.3719,52.3719,8773.0
2021-09-08 15:20:00,58.7,58.73,58.66,58.66,11798.0,52.3808,52.4076,52.3451,52.3451,11798.0
2021-09-08 15:30:00,58.66,58.66,58.6,58.63,20697.0,52.3451,52.3451,52.2916,52.3183,20697.0
2021-09-08 15:40:00,58.63,58.69,58.63,58.66,19988.0,52.3183,52.3719,52.3183,52.3451,19988.0
2021-09-08 15:50:00,58.66,58.69,58.61,58.68,50535.0,52.3451,52.3719,52.3005,52.363,50535.0
2021-09-09 09:30:00,58.4,58.52,58.35,58.44,75415.0,52.1131,52.2202,52.0685,52.1488,75415.0
2021-09-09 09:40:00,58.46,58.49,58.31,58.38,41941.0,52.1667,52.1934,52.0328,52.0953,41941.0
2021-09-09 09:50:00,58.39,58.41,58.3,58.32,21383.0,52.1042,52.122,52.0239,52.0417,21383.0
2021-09-09 10:00:00,58.34,58.4,58.3,58.35,22880.0,52.0596,52.1131,52.0239,52.0685,22880.0
2021-09-09 10:10:00,58.35,58.4,58.32,58.34,22208.0,52.0685,52.1131,52.0417,52.0596,22208.0
2021-09-09 10:20:00,58.34,58.42,58.26,58.38,34877.0,52.0596,52.131,51.9882,52.0953,34877.0
2021-09-09 10:30:00,58.38,58.46,58.37,58.44,27049.0,52.0953,52.1667,52.0863,52.1488,27049.0
2021-09-09 10:40:00,58.44,58.65,58.44,58.64,26166.0,52.1488,52.3362,52.1488,52.3273,26166.0
2021-09-09 10:50:00,58.65,58.84,58.61,58.8,43141.0,52.3362,52.5057,52.3005,52.47,43141.0
2021-09-09 11:00:00,58.8,58.84,58.77,58.84,28631.0,52.47,52.5057,52.4433,52.5057,28631.0
2021-09-09 11:10:00,58.85,58.94,58.84,58.84,33484.0,52.5147,52.595,52.5057,52.5057,33484.0
2021-09-09 11:20:00,58.84,58.91,58.83,58.83,26865.0,52.5057,52.5682,52.4968,52.4968,26865.0
2021-09-09 11:30:00,58.84,58.88,58.81,58.86,18828.0,52.5057,52.5414,52.479,52.5236,18828.0
2021-09-09 11:40:00,58.87,58.89,58.83,58.85,19660.0,52.5325,52.5504,52.4968,52.5147,19660.0
2021-09-09 11:50:00,58.86,58.87,58.79,58.86,17534.0,52.5236,52.5325,52.4611,52.5236,17534.0
2021-09-09 12:00:00,58.88,58.88,58.81,58.86,11305.0,52.5414,52.5414,52.479,52.5236,11305.0
2021-09-09 12:10:00,58.86,58.86,58.76,58.78,11128.0,52.5236,52.5236,52.4344,52.4522,11128.0
2021-09-09 12:20:00,58.79,58.81,58.74,58.74,10704.0,52.4611,52.479,52.4165,52.4165,10704.0
2021-09-09 12:30:00,58.73,58.77,58.69,58.76,8599.0,52.4076,52.4433,52.3719,52.4344,8599.0
2021-09-09 12:40:00,58.79,58.79,58.71,58.71,10194.0,52.4611,52.4611,52.3897,52.3897,10194.0
2021-09-09 12:50:00,58.71,58.71,58.56,58.6,16325.0,52.3897,52.3897,52.2559,52.2916,16325.0
2021-09-09 13:00:00,58.61,58.65,58.59,58.63,15753.0,52.3005,52.3362,52.2827,52.3183,15753.0
2021-09-09 13:10:00,58.63,58.69,58.63,58.64,12404.0,52.3183,52.3719,52.3183,52.3273,12404.0
2021-09-09 13:20:00,58.62,58.62,58.49,58.52,19365.0,52.3094,52.3094,52.1934,52.2202,19365.0
2021-09-09 13:30:00,58.51,58.53,58.49,58.51,9891.0,52.2113,52.2291,52.1934,52.2113,9891.0
2021-09-09 13:40:00,58.52,58.59,58.51,58.59,14075.0,52.2202,52.2827,52.2113,52.2827,14075.0
2021-09-09 13:50:00,58.6,58.62,58.56,58.6,12763.0,52.2916,52.3094,52.2559,52.2916,12763.0
2021-09-09 14:00:00,58.6,58.63,58.55,58.63,10761.0,52.2916,52.3183,52.247,52.3183,10761.0
2021-09-09 14:10:00,58.63,58.63,58.6,58.6,7016.0,52.3183,52.3183,52.2916,52.2916,7016.0
2021-09-09 14:20:00,58.6,58.65,58.58,58.63,7146.0,52.2916,52.3362,52.2737,52.3183,7146.0
2021-09-09 14:30:00,58.63,58.64,58.59,58.6,9666.0,52.3183,52.3273,52.2827,52.2916,9666.0
2021-09-09 14:40:00,58.6,58.66,58.59,58.66,22704.0,52.2916,52.3451,52.2827,52.3451,22704.0
2021-09-09 14:50:00,58.67,58.7,58.66,58.68,9849.0,52.354,52.3808,52.3451,52.363,9849.0
2021-09-09 15:00:00,58.68,58.72,58.68,58.68,8099.0,52.363,52.3987,52.363,52.363,8099.0
2021-09-09 15:10:00,58.69,58.72,58.64,58.64,10121.0,52.3719,52.3987,52.3273,52.3273,10121.0
2021-09-09 15:20:00,58.64,58.66,58.62,58.62,17739.0,52.3273,52.3451,52.3094,52.3094,17739.0
2021-09-09 15:30:00,58.62,58.7,58.62,58.69,22837.0,52.3094,52.3808,52.3094,52.3719,22837.0
2021-09-09 15:40:00,58.68,58.74,58.67,58.67,24171.0,52.363,52.4165,52.354,52.354,24171.0
2021-09-09 15:50:00,58.68,58.74,58.58,58.59,113903.0,52.363,52.4165,52.2737,52.2827,113903.0
2021-09-10 09:30:00,58.71,58.95,58.67,58.7,47270.0,52.3897,52.6039,52.354,52.3808,47270.0
2021-09-10 09:40:00,58.7,58.73,58.63,58.64,25562.0,52.3808,52.4076,52.3183,52.3273,25562.0
2021-09-10 09:50:00,58.61,58.63,58.53,58.57,25611.0,52.3005,52.3183,52.2291,52.2648,25611.0
2021-09-10 10:00:00,58.56,58.58,58.47,58.47,26298.0,52.2559,52.2737,52.1756,52.1756,26298.0
2021-09-10 10:10:00,58.44,58.44,58.34,58.41,18896.0,52.1488,52.1488,52.0596,52.122,18896.0
2021-09-10 10:20:00,58.39,58.42,58.37,58.38,11576.0,52.1042,52.131,52.0863,52.0953,11576.0
2021-09-10 10:30:00,58.37,58.37,58.25,58.3,14766.0,52.0863,52.0863,51.9793,52.0239,14766.0
2021-09-10 10:40:00,58.32,58.35,58.22,58.25,13477.0,52.0417,52.0685,51.9525,51.9793,13477.0
2021-09-10 10:50:00,58.26,58.37,58.25,58.36,29071.0,51.9882,52.0863,51.9793,52.0774,29071.0
2021-09-10 11:00:00,58.36,58.38,58.23,58.25,9956.0,52.0774,52.0953,51.9614,51.9793,9956.0
2021-09-10 11:10:00,58.24,58.26,58.14,58.15,28121.0,51.9703,51.9882,51.8811,51.89,28121.0
2021-09-10 11:20:00,58.15,58.26,58.14,58.24,11004.0,51.89,51.9882,51.8811,51.9703,11004.0
2021-09-10 11:30:00,58.23,58.29,58.2,58.25,18104.0,51.9614,52.015,51.9346,51.9793,18104.0
2021-09-10 11:40:00,58.24,58.26,58.09,58.09,33476.0,51.9703,51.9882,51.8365,51.8365,33476.0
2021-09-10 11:50:00,58.06,58.16,58.06,58.16,17756.0,51.8097,51.8989,51.8097,51.8989,17756.0
2021-09-10 12:00:00,58.15,58.22,58.14,58.22,18174.0,51.89,51.9525,51.8811,51.9525,18174.0
2021-09-10 12:10:00,58.22,58.22,58.18,58.21,9610.0,51.9525,51.9525,51.9168,51.9436,9610.0
2021-09-10 12:20:00,58.21,58.35,58.21,58.28,12461.0,51.9436,52.0685,51.9436,52.006,12461.0
2021-09-10 12:30:00,58.29,58.37,58.29,58.35,2500.0,52.015,52.0863,52.015,52.0685,2500.0
2021-09-10 12:40:00,58.34,58.35,58.32,58.35,3001.0,52.0596,52.0685,52.0417,52.0685,3001.0
2021-09-10 12:50:00,58.35,58.38,58.32,58.36,5464.0,52.0685,52.0953,52.0417,52.0774,5464.0
2021-09-10 13:00:00,58.34,58.37,58.3,58.3,11198.0,52.0596,52.0863,52.0239,52.0239,11198.0
2021-09-10 13:10:00,58.3,58.37,58.27,58.3,11304.0,52.0239,52.0863,51.9971,52.0239,11304.0
2021-09-10 13:20:00,58.3,58.3,58.23,58.24,10875.0,52.0239,52.0239,51.9614,51.9703,10875.0
2021-09-10 13:30:00,58.24,58.31,58.24,58.31,6281.0,51.9703,52.0328,51.9703,52.0328,6281.0
2021-09-10 13:40:00,58.33,58.33,58.18,58.18,10201.0,52.0506,52.0506,51.9168,51.9168,10201.0
2021-09-10 13:50:00,58.18,58.18,58.09,58.12,16318.0,51.9168,51.9168,51.8365,51.8633,16318.0
2021-09-10 14:00:00,58.13,58.2,58.13,58.17,10743.0,51.8722,51.9346,51.8722,51.9079,10743.0
2021-09-10 14:10:00,58.18,58.22,58.17,58.22,13100.0,51.9168,51.9525,51.9079,51.9525,13100.0
2021-09-10 14:20:00,58.2,58.27,58.17,58.21,8424.0,51.9346,51.9971,51.9079,51.9436,8424.0
2021-09-10 14:30:00,58.21,58.23,58.18,58.19,6609.0,51.9436,51.9614,51.9168,51.9257,6609.0
2021-09-10 14:40:00,58.19,58.23,58.19,58.23,5539.0,51.9257,51.9614,51.9257,51.9614,5539.0
2021-09-10 14:50:00,58.22,58.26,58.2,58.2,6962.0,51.9525,51.9882,51.9346,51.9346,6962.0
2021-09-10 15:00:00,58.2,58.2,58.1,58.1,9983.0,51.9346,51.9346,51.8454,51.8454,9983.0
2021-09-10 15:10:00,58.1,58.11,58.02,58.04,18783.0,51.8454,51.8543,51.774,51.7919,18783.0
2021-09-10 15:20:00,58.05,58.06,58.02,58.06,23339.0,51.8008,51.8097,51.774,51.8097,23339.0
2021-09-10 15:30:00,58.06,58.08,57.99,58.01,28881.0,51.8097,51.8276,51.7472,51.7651,28881.0
2021-09-10 15:40:00,58.0,58.03,57.94,57.94,42287.0,51.7562,51.7829,51.7026,51.7026,42287.0
2021-09-10 15:50:00,57.92,57.95,57.83,57.9,115070.0,51.6848,51.7116,51.6045,51.6669,115070.0
2021-09-13 09:30:00,58.16,58.47,58.06,58.44,63037.0,51.8989,52.1756,51.8097,52.1488,63037.0
2021-09-13 09:40:00,58.43,58.52,58.23,58.23,54293.0,52.1399,52.2202,51.9614,51.9614,54293.0
2021-09-13 09:50:00,58.24,58.3,58.16,58.21,27065.0,51.9703,52.0239,51.8989,51.9436,27065.0
2021-09-13 10:00:00,58.2,58.23,58.02,58.22,43227.0,51.9346,51.9614,51.774,51.9525,43227.0
2021-09-13 10:10:00,58.21,58.22,58.03,58.1,26044.0,51.9436,51.9525,51.7829,51.8454,26044.0
2021-09-13 10:20:00,58.09,58.11,57.99,58.03,22811.0,51.8365,51.8543,51.7472,51.7829,22811.0
2021-09-13 10:30:00,58.02,58.15,57.97,58.13,21348.0,51.774,51.89,51.7294,51.8722,21348.0
2021-09-13 10:40:00,58.14,58.23,58.13,58.15,25960.0,51.8811,51.9614,51.8722,51.89,25960.0
2021-09-13 10:50:00,58.15,58.19,58.13,58.14,16930.0,51.89,51.9257,51.8722,51.8811,16930.0
2021-09-13 11:00:00,58.12,58.12,58.04,58.04,25418.0,51.8633,51.8633,51.7919,51.7919,25418.0
2021-09-13 11:10:00,58.02,58.02,57.85,57.89,20177.0,51.774,51.774,51.6223,51.658,20177.0
2021-09-13 11:20:00,57.88,57.92,57.85,57.86,9271.0,51.6491,51.6848,51.6223,51.6312,9271.0
2021-09-13 11:30:00,57.85,57.95,57.85,57.92,14299.0,51.6223,51.7116,51.6223,51.6848,14299.0
2021-09-13 11:40:00,57.97,58.0,57.91,57.92,11160.0,51.7294,51.7562,51.6759,51.6848,11160.0
2021-09-13 11:50:00,57.92,57.93,57.88,57.88,12457.0,51.6848,51.6937,51.6491,51.6491,12457.0
2021-09-13 12:00:00,57.85,57.85,57.79,57.81,13411.0,51.6223,51.6223,51.5688,51.5866,13411.0
2021-09-13 12:10:00,57.82,57.94,57.82,57.92,13821.0,51.5955,51.7026,51.5955,51.6848,13821.0
2021-09-13 12:20:00,57.92,58.12,57.92,58.11,44160.0,51.6848,51.8633,51.6848,51.8543,44160.0
2021-09-13 12:30:00,58.09,58.09,58.03,58.04,15355.0,51.8365,51.8365,51.7829,51.7919,15355.0
2021-09-13 12:40:00,58.02,58.03,57.98,58.03,4737.0,51.774,51.7829,51.7383,51.7829,4737.0
2021-09-13 12:50:00,58.03,58.09,58.03,58.07,8120.0,51.7829,51.8365,51.7829,51.8186,8120.0
2021-09-13 13:00:00,58.07,58.11,58.05,58.08,7150.0,51.8186,51.8543,51.8008,51.8276,7150.0
2021-09-13 13:10:00,58.08,58.08,58.01,58.01,7431.0,51.8276,51.8276,51.7651,51.7651,7431.0
2021-09-13 13:20:00,57.99,58.0,57.95,57.95,5564.0,51.7472,51.7562,51.7116,51.7116,5564.0
2021-09-13 13:30:00,57.93,57.96,57.88,57.88,13429.0,51.6937,51.7205,51.6491,51.6491,13429.0
2021-09-13 13:40:00,57.87,57.9,57.84,57.86,10607.0,51.6402,51.6669,51.6134,51.6312,10607.0
2021-09-13 13:50:00,57.85,57.87,57.81,57.84,12527.0,51.6223,51.6402,51.5866,51.6134,12527.0
2021-09-13 14:00:00,57.84,57.91,57.84,57.9,10210.0,51.6134,51.6759,51.6134,51.6669,10210.0
2021-09-13 14:10:00,57.88,57.89,57.83,57.89,11948.0,51.6491,51.658,51.6045,51.658,11948.0
2021-09-13 14:20:00,57.9,57.9,57.81,57.84,12363.0,51.6669,51.6669,51.5866,51.6134,12363.0
2021-09-13 14:30:00,57.84,57.84,57.73,57.74,16763.0,51.6134,51.6134,51.5152,51.5242,16763.0
2021-09-13 14:40:00,57.74,57.84,57.73,57.84,17470.0,51.5242,51.6134,51.5152,51.6134,17470.0
2021-09-13 14:50:00,57.84,57.84,57.77,57.83,13601.0,51.6134,51.6134,51.5509,51.6045,13601.0
2021-09-13 15:00:00,57.81,57.91,57.77,57.89,18754.0,51.5866,51.6759,51.5509,51.658,18754.0
2021-09-13 15:10:00,57.92,58.04,57.92,58.01,27381.0,51.6848,51.7919,51.6848,51.7651,27381.0
2021-09-13 15:20:00,58.01,58.1,57.97,58.1,25282.0,51.7651,51.8454,51.7294,51.8454,25282.0
2021-09-13 15:30:00,58.1,58.12,58.05,58.06,26637.0,51.8454,51.8633,51.8008,51.8097,26637.0
2021-09-13 15:40:00,58.05,58.08,58.01,58.05,39872.0,51.8008,51.8276,51.7651,51.8008,39872.0
2021-09-13 15:50:00,58.05,58.13,58.01,58.11,92285.0,51.8008,51.8722,51.7651,51.8543,92285.0
2021-09-14 09:30:00,58.24,58.46,58.08,58.16,42860.0,51.9703,52.1667,51.8276,51.8989,42860.0
2021-09-14 09:40:00,58.16,58.24,58.11,58.13,17535.0,51.8989,51.9703,51.8543,51.8722,17535.0
2021-09-14 09:50:00,58.13,58.14,57.91,57.96,26985.0,51.8722,51.8811,51.6759,51.7205,26985.0
2021-09-14 10:00:00,57.94,57.94,57.8,57.91,18427.0,51.7026,51.7026,51.5777,51.6759,18427.0
2021-09-14 10:10:00,57.9,57.99,57.85,57.96,17906.0,51.6669,51.7472,51.6223,51.7205,17906.0
2021-09-14 10:20:00,57.94,57.95,57.82,57.92,17849.0,51.7026,51.7116,51.5955,51.6848,17849.0
2021-09-14 10:30:00,57.91,57.91,57.75,57.76,12485.0,51.6759,51.6759,51.5331,51.542,12485.0
2021-09-14 10:40:00,57.77,57.8,57.72,57.78,8913.0,51.5509,51.5777,51.5063,51.5599,8913.0
2021-09-14 10:50:00,57.76,57.76,57.66,57.7,16726.0,51.542,51.542,51.4528,51.4885,16726.0
2021-09-14 11:00:00,57.71,57.76,57.69,57.76,7470.0,51.4974,51.542,51.4795,51.542,7470.0
2021-09-14 11:10:00,57.75,57.86,57.73,57.84,15366.0,51.5331,51.6312,51.5152,51.6134,15366.0
2021-09-14 11:20:00,57.84,57.87,57.8,57.82,14419.0,51.6134,51.6402,51.5777,51.5955,14419.0
2021-09-14 11:30:00,57.84,57.87,57.81,57.84,18430.0,51.6134,51.6402,51.5866,51.6134,18430.0
2021-09-14 11:40:00,57.84,57.85,57.8,57.85,9785.0,51.6134,51.6223,51.5777,51.6223,9785.0
2021-09-14 11:50:00,57.85,57.88,57.81,57.88,16914.0,51.6223,51.6491,51.5866,51.6491,16914.0
2021-09-14 12:00:00,57.88,57.95,57.87,57.95,10488.0,51.6491,51.7116,51.6402,51.7116,10488.0
2021-09-14 12:10:00,57.93,57.93,57.9,57.9,10249.0,51.6937,51.6937,51.6669,51.6669,10249.0
2021-09-14 12:20:00,57.9,57.95,57.9,57.91,7958.0,51.6669,51.7116,51.6669,51.6759,7958.0
2021-09-14 12:30:00,57.9,57.91,57.83,57.83,12583.0,51.6669,51.6759,51.6045,51.6045,12583.0
2021-09-14 12:40:00,57.84,57.84,57.78,57.83,12344.0,51.6134,51.6134,51.5599,51.6045,12344.0
2021-09-14 12:50:00,57.81,57.83,57.79,57.8,12885.0,51.5866,51.6045,51.5688,51.5777,12885.0
2021-09-14 13:00:00,57.8,57.84,57.72,57.72,16792.0,51.5777,51.6134,51.5063,51.5063,16792.0
2021-09-14 13:10:00,57.72,57.81,57.7,57.8,11305.0,51.5063,51.5866,51.4885,51.5777,11305.0
2021-09-14 13:20:00,57.81,57.93,57.81,57.92,9272.0,51.5866,51.6937,51.5866,51.6848,9272.0
2021-09-14 13:30:00,57.91,57.92,57.87,57.91,8731.0,51.6759,51.6848,51.6402,51.6759,8731.0
2021-09-14 13:40:00,57.91,57.95,57.91,57.95,5878.0,51.6759,51.7116,51.6759,51.7116,5878.0
2021-09-14 13:50:00,57.95,58.02,57.94,58.02,5721.0,51.7116,51.774,51.7026,51.774,5721.0
2021-09-14 14:00:00,58.01,58.01,57.95,57.95,9560.0,51.7651,51.7651,51.7116,51.7116,9560.0
2021-09-14 14:10:00,57.95,57.95,57.89,57.89,7205.0,51.7116,51.7116,51.658,51.658,7205.0
2021-09-14 14:20:00,57.88,57.88,57.83,57.85,7760.0,51.6491,51.6491,51.6045,51.6223,7760.0
2021-09-14 14:30:00,57.84,57.86,57.78,57.8,13920.0,51.6134,51.6312,51.5599,51.5777,13920.0
2021-09-14 14:40:00,57.81,57.84,57.76,57.76,12974.0,51.5866,51.6134,51.542,51.542,12974.0
2021-09-14 14:50:00,57.74,57.84,57.74,57.84,10108.0,51.5242,51.6134,51.5242,51.6134,10108.0
2021-09-14 15:00:00,57.82,57.85,57.78,57.79,10978.0,51.5955,51.6223,51.5599,51.5688,10978.0
2021-09-14 15:10:00,57.78,57.8,57.75,57.75,20424.0,51.5599,51.5777,51.5331,51.5331,20424.0
2021-09-14 15:20:00,57.74,57.81,57.73,57.8,17223.0,51.5242,51.5866,51.5152,51.5777,17223.0
2021-09-14 15:30:00,57.79,57.81,57.77,57.81,22670.0,51.5688,51.5866,51.5509,51.5866,22670.0
2021-09-14 15:40:00,57.81,57.87,57.76,57.76,24935.0,51.5866,51.6402,51.542,51.542,24935.0
2021-09-14 15:50:00,57.76,57.9,57.72,57.86,107141.0,51.542,51.6669,51.5063,51.6312,107141.0
2021-09-15 09:30:00,57.78,57.98,57.66,57.66,45567.0,51.5599,51.7383,51.4528,51.4528,45567.0
2021-09-15 09:40:00,57.65,57.87,57.6,57.83,42890.0,51.4438,51.6402,51.3992,51.6045,42890.0
2021-09-15 09:50:00,57.86,57.94,57.85,57.92,35063.0,51.6312,51.7026,51.6223,51.6848,35063.0
2021-09-15 10:00:00,57.93,57.93,57.7,57.72,21178.0,51.6937,51.6937,51.4885,51.5063,21178.0
2021-09-15 10:10:00,57.7,57.7,57.59,57.69,23031.0,51.4885,51.4885,51.3903,51.4795,23031.0
2021-09-15 10:20:00,57.69,57.7,57.65,57.66,9102.0,51.4795,51.4885,51.4438,51.4528,9102.0
2021-09-15 10:30:00,57.64,57.78,57.63,57.75,25191.0,51.4349,51.5599,51.426,51.5331,25191.0
2021-09-15 10:40:00,57.72,57.74,57.63,57.68,16355.0,51.5063,51.5242,51.426,51.4706,16355.0
2021-09-15 10:50:00,57.68,57.75,57.66,57.72,13734.0,51.4706,51.5331,51.4528,51.5063,13734.0
2021-09-15 11:00:00,57.75,57.88,57.75,57.81,11489.0,51.5331,51.6491,51.5331,51.5866,11489.0
2021-09-15 11:10:00,57.81,57.84,57.78,57.8,14603.0,51.5866,51.6134,51.5599,51.5777,14603.0
2021-09-15 11:20:00,57.8,57.88,57.78,57.85,17549.0,51.5777,51.6491,51.5599,51.6223,17549.0
2021-09-15 11:30:00,57.84,57.93,57.81,57.93,6727.0,51.6134,51.6937,51.5866,51.6937,6727.0
2021-09-15 11:40:00,57.92,58.59,57.88,57.91,286578.0,51.6848,52.2827,51.6491,51.6759,286578.0
2021-09-15 11:50:00,57.92,57.99,57.82,57.99,39878.0,51.6848,51.7472,51.5955,51.7472,39878.0
2021-09-15 12:00:00,57.98,57.98,57.84,57.91,18831.0,51.7383,51.7383,51.6134,51.6759,18831.0
2021-09-15 12:10:00,57.91,58.0,57.85,58.0,9863.0,51.6759,51.7562,51.6223,51.7562,9863.0
2021-09-15 12:20:00,58.01,58.2,58.0,58.16,35364.0,51.7651,51.9346,51.7562,51.8989,35364.0
2021-09-15 12:30:00,58.19,58.34,58.19,58.33,25528.0,51.9257,52.0596,51.9257,52.0506,25528.0
2021-09-15 12:40:00,58.33,58.45,58.32,58.4,33745.0,52.0506,52.1577,52.0417,52.1131,33745.0
2021-09-15 12:50:00,58.4,58.48,58.38,58.48,12472.0,52.1131,52.1845,52.0953,52.1845,12472.0
2021-09-15 13:00:00,58.46,58.57,58.45,58.51,34861.0,52.1667,52.2648,52.1577,52.2113,34861.0
2021-09-15 13:10:00,58.51,58.55,58.44,58.45,25074.0,52.2113,52.247,52.1488,52.1577,25074.0
2021-09-15 13:20:00,58.46,58.48,58.44,58.48,12915.0,52.1667,52.1845,52.1488,52.1845,12915.0
2021-09-15 13:30:00,58.47,58.53,58.46,58.46,13369.0,52.1756,52.2291,52.1667,52.1667,13369.0
2021-09-15 13:40:00,58.46,58.48,58.42,58.46,8860.0,52.1667,52.1845,52.131,52.1667,8860.0
2021-09-15 13:50:00,58.47,58.47,58.35,58.38,13966.0,52.1756,52.1756,52.0685,52.0953,13966.0
2021-09-15 14:00:00,58.39,58.39,58.3,58.36,16230.0,52.1042,52.1042,52.0239,52.0774,16230.0
2021-09-15 14:10:00,58.34,58.41,58.31,58.35,22183.0,52.0596,52.122,52.0328,52.0685,22183.0
2021-09-15 14:20:00,58.32,58.34,58.24,58.34,16756.0,52.0417,52.0596,51.9703,52.0596,16756.0
2021-09-15 14:30:00,58.32,59.53,58.27,59.38,313752.0,52.0417,53.1215,51.9971,52.9876,313752.0
2021-09-15 14:40:00,59.37,59.59,57.45,58.33,462567.0,52.9787,53.175,51.2654,52.0506,462567.0
2021-09-15 14:50:00,58.32,58.34,57.82,57.84,81241.0,52.0417,52.0596,51.5955,51.6134,81241.0
2021-09-15 15:00:00,57.85,58.06,57.62,57.74,91430.0,51.6223,51.8097,51.4171,51.5242,91430.0
2021-09-15 15:10:00,57.75,57.78,57.07,57.22,161127.0,51.5331,51.5599,50.9263,51.0601,161127.0
2021-09-15 15:20:00,57.23,57.46,57.2,57.32,102357.0,51.0691,51.2743,51.0423,51.1494,102357.0
2021-09-15 15:30:00,57.32,57.44,57.22,57.37,114325.0,51.1494,51.2565,51.0601,51.194,114325.0
2021-09-15 15:40:00,57.37,57.59,57.37,57.57,119050.0,51.194,51.3903,51.194,51.3725,119050.0
2021-09-15 15:50:00,57.57,57.62,57.4,57.53,189054.0,51.3725,51.4171,51.2208,51.3368,189054.0
2021-09-16 09:30:00,58.34,58.82,58.07,58.08,160098.0,52.0596,52.4879,51.8186,51.8276,160098.0
2021-09-16 09:40:00,58.08,58.08,57.8,57.9,86194.0,51.8276,51.8276,51.5777,51.6669,86194.0
2021-09-16 09:50:00,57.89,58.0,57.73,57.79,40924.0,51.658,51.7562,51.5152,51.5688,40924.0
2021-09-16 10:00:00,57.76,57.76,57.46,57.62,69137.0,51.542,51.542,51.2743,51.4171,69137.0
2021-09-16 10:10:00,57.62,57.62,57.32,57.35,37525.0,51.4171,51.4171,51.1494,51.1761,37525.0
2021-09-16 10:20:00,57.35,57.47,57.31,57.45,35303.0,51.1761,51.2832,51.1405,51.2654,35303.0
2021-09-16 10:30:00,57.43,57.47,57.33,57.42,27174.0,51.2475,51.2832,51.1583,51.2386,27174.0
2021-09-16 10:40:00,57.4,57.4,57.26,57.31,22788.0,51.2208,51.2208,51.0958,51.1405,22788.0
2021-09-16 10:50:00,57.35,57.41,57.15,57.4,51661.0,51.1761,51.2297,50.9977,51.2208,51661.0
2021-09-16 11:00:00,57.37,57.38,57.25,57.38,37497.0,51.194,51.2029,51.0869,51.2029,37497.0
2021-09-16 11:10:00,57.38,57.43,57.29,57.33,21462.0,51.2029,51.2475,51.1226,51.1583,21462.0
2021-09-16 11:20:00,57.33,57.48,57.31,57.4,42538.0,51.1583,51.2921,51.1405,51.2208,42538.0
2021-09-16 11:30:00,57.39,57.41,57.33,57.41,15891.0,51.2118,51.2297,51.1583,51.2297,15891.0
2021-09-16 11:40:00,57.41,57.42,57.35,57.38,15475.0,51.2297,51.2386,51.1761,51.2029,15475.0
2021-09-16 11:50:00,57.38,57.38,57.3,57.35,20036.0,51.2029,51.2029,51.1315,51.1761,20036.0
2021-09-16 12:00:00,57.35,57.47,57.34,57.43,17891.0,51.1761,51.2832,51.1672,51.2475,17891.0
2021-09-16 12:10:00,57.43,57.5,57.39,57.45,19375.0,51.2475,51.31,51.2118,51.2654,19375.0
2021-09-16 12:20:00,57.47,57.47,57.33,57.33,18128.0,51.2832,51.2832,51.1583,51.1583,18128.0
2021-09-16 12:30:00,57.34,57.47,57.34,57.38,29165.0,51.1672,51.2832,51.1672,51.2029,29165.0
2021-09-16 12:40:00,57.37,57.41,57.34,57.38,10224.0,51.194,51.2297,51.1672,51.2029,10224.0
2021-09-16 12:50:00,57.38,57.39,57.31,57.32,17072.0,51.2029,51.2118,51.1405,51.1494,17072.0
2021-09-16 13:00:00,57.31,57.31,57.21,57.23,16449.0,51.1405,51.1405,51.0512,51.0691,16449.0
2021-09-16 13:10:00,57.24,57.34,57.2,57.33,15960.0,51.078,51.1672,51.0423,51.1583,15960.0
2021-09-16 13:20:00,57.34,57.35,57.26,57.26,15627.0,51.1672,51.1761,51.0958,51.0958,15627.0
2021-09-16 13:30:00,57.25,57.25,57.13,57.15,32182.0,51.0869,51.0869,50.9798,50.9977,32182.0
2021-09-16 13:40:00,57.15,57.23,57.13,57.23,13455.0,50.9977,51.0691,50.9798,51.0691,13455.0
2021-09-16 13:50:00,57.23,57.34,57.23,57.33,31776.0,51.0691,51.1672,51.0691,51.1583,31776.0
2021-09-16 14:00:00,57.33,57.34,57.27,57.27,13927.0,51.1583,51.1672,51.1048,51.1048,13927.0
2021-09-16 14:10:00,57.29,57.41,57.29,57.33,18845.0,51.1226,51.2297,51.1226,51.1583,18845.0
2021-09-16 14:20:00,57.33,57.37,57.31,57.35,11973.0,51.1583,51.194,51.1405,51.1761,11973.0
2021-09-16 14:30:00,57.35,57.4,57.34,57.39,11128.0,51.1761,51.2208,51.1672,51.2118,11128.0
2021-09-16 14:40:00,57.39,57.39,57.34,57.35,22343.0,51.2118,51.2118,51.1672,51.1761,22343.0
2021-09-16 14:50:00,57.35,57.46,57.35,57.45,23847.0,51.1761,51.2743,51.1761,51.2654,23847.0
2021-09-16 15:00:00,57.45,57.58,57.44,57.56,38229.0,51.2654,51.3814,51.2565,51.3635,38229.0
2021-09-16 15:10:00,57.57,57.62,57.47,57.48,32012.0,51.3725,51.4171,51.2832,51.2921,32012.0
2021-09-16 15:20:00,57.48,57.51,57.39,57.4,23163.0,51.2921,51.3189,51.2118,51.2208,23163.0
2021-09-16 15:30:00,57.4,57.49,57.38,57.49,36754.0,51.2208,51.3011,51.2029,51.3011,36754.0
2021-09-16 15:40:00,57.49,57.49,57.38,57.39,45085.0,51.3011,51.3011,51.2029,51.2118,45085.0
2021-09-16 15:50:00,57.38,57.39,57.24,57.34,160434.0,51.2029,51.2118,51.078,51.1672,160434.0
2021-09-17 09:30:00,57.14,57.14,56.77,56.91,71652.0,50.9888,50.9888,50.6586,50.7835,71652.0
2021-09-17 09:40:00,56.94,57.22,56.88,57.18,69516.0,50.8103,51.0601,50.7567,51.0244,69516.0
2021-09-17 09:50:00,57.16,57.16,57.0,57.1,32383.0,51.0066,51.0066,50.8638,50.9531,32383.0
2021-09-17 10:00:00,57.09,57.19,57.09,57.15,22916.0,50.9441,51.0334,50.9441,50.9977,22916.0
2021-09-17 10:10:00,57.15,57.15,56.93,57.02,16167.0,50.9977,50.9977,50.8014,50.8817,16167.0
2021-09-17 10:20:00,57.01,57.05,56.88,57.01,27940.0,50.8727,50.9084,50.7567,50.8727,27940.0
2021-09-17 10:30:00,57.0,57.09,56.95,57.08,35722.0,50.8638,50.9441,50.8192,50.9352,35722.0
2021-09-17 10:40:00,57.06,57.06,56.89,56.91,19601.0,50.9174,50.9174,50.7657,50.7835,19601.0
2021-09-17 10:50:00,56.89,56.94,56.81,56.89,29594.0,50.7657,50.8103,50.6943,50.7657,29594.0
2021-09-17 11:00:00,56.88,56.88,56.79,56.86,38763.0,50.7567,50.7567,50.6764,50.7389,38763.0
2021-09-17 11:10:00,56.85,57.0,56.82,56.92,26576.0,50.73,50.8638,50.7032,50.7924,26576.0
2021-09-17 11:20:00,56.91,56.95,56.83,56.84,15898.0,50.7835,50.8192,50.7121,50.721,15898.0
2021-09-17 11:30:00,56.84,56.87,56.77,56.87,22583.0,50.721,50.7478,50.6586,50.7478,22583.0
2021-09-17 11:40:00,56.85,56.89,56.82,56.88,20495.0,50.73,50.7657,50.7032,50.7567,20495.0
2021-09-17 11:50:00,56.87,56.87,56.75,56.87,32575.0,50.7478,50.7478,50.6407,50.7478,32575.0
2021-09-17 12:00:00,56.87,56.91,56.83,56.91,12296.0,50.7478,50.7835,50.7121,50.7835,12296.0
2021-09-17 12:10:00,56.91,56.94,56.86,56.86,18551.0,50.7835,50.8103,50.7389,50.7389,18551.0
2021-09-17 12:20:00,56.85,56.91,56.83,56.84,10353.0,50.73,50.7835,50.7121,50.721,10353.0
2021-09-17 12:30:00,56.85,56.87,56.77,56.82,22990.0,50.73,50.7478,50.6586,50.7032,22990.0
2021-09-17 12:40:00,56.82,56.82,56.76,56.8,14080.0,50.7032,50.7032,50.6497,50.6854,14080.0
2021-09-17 12:50:00,56.81,56.86,56.79,56.79,15687.0,50.6943,50.7389,50.6764,50.6764,15687.0
2021-09-17 13:00:00,56.79,56.79,56.72,56.72,22072.0,50.6764,50.6764,50.614,50.614,22072.0
2021-09-17 13:10:00,56.72,56.76,56.69,56.7,17273.0,50.614,50.6497,50.5872,50.5961,17273.0
2021-09-17 13:20:00,56.71,56.72,56.63,56.69,18696.0,50.605,50.614,50.5337,50.5872,18696.0
2021-09-17 13:30:00,56.69,56.69,56.6,56.65,25986.0,50.5872,50.5872,50.5069,50.5515,25986.0
2021-09-17 13:40:00,56.65,56.65,56.56,56.56,25008.0,50.5515,50.5515,50.4712,50.4712,25008.0
2021-09-17 13:50:00,56.58,56.64,56.55,56.61,15227.0,50.489,50.5426,50.4623,50.5158,15227.0
2021-09-17 14:00:00,56.61,56.64,56.59,56.64,16642.0,50.5158,50.5426,50.498,50.5426,16642.0
2021-09-17 14:10:00,56.65,56.65,56.52,56.54,19986.0,50.5515,50.5515,50.4355,50.4533,19986.0
2021-09-17 14:20:00,56.54,56.62,56.49,56.49,41404.0,50.4533,50.5247,50.4087,50.4087,41404.0
2021-09-17 14:30:00,56.5,56.58,56.47,56.57,67590.0,50.4176,50.489,50.3909,50.4801,67590.0
2021-09-17 14:40:00,56.57,56.66,56.56,56.63,25426.0,50.4801,50.5604,50.4712,50.5337,25426.0
2021-09-17 14:50:00,56.63,56.66,56.6,56.62,19756.0,50.5337,50.5604,50.5069,50.5247,19756.0
2021-09-17 15:00:00,56.63,56.68,56.61,56.63,20833.0,50.5337,50.5783,50.5158,50.5337,20833.0
2021-09-17 15:10:00,56.63,56.64,56.58,56.59,19418.0,50.5337,50.5426,50.489,50.498,19418.0
2021-09-17 15:20:00,56.6,56.64,56.53,56.56,32299.0,50.5069,50.5426,50.4444,50.4712,32299.0
2021-09-17 15:30:00,56.57,56.62,56.52,56.6,44241.0,50.4801,50.5247,50.4355,50.5069,44241.0
2021-09-17 15:40:00,56.61,56.8,56.61,56.63,55712.0,50.5158,50.6854,50.5158,50.5337,55712.0
2021-09-17 15:50:00,56.63,57.02,56.63,56.87,334825.0,50.5337,50.8817,50.5337,50.7478,334825.0
2021-09-20 09:30:00,56.22,56.39,56.02,56.26,75368.0,50.1678,50.3195,49.9893,50.2035,75368.0
2021-09-20 09:40:00,56.29,56.39,56.25,56.32,34214.0,50.2303,50.3195,50.1946,50.257,34214.0
2021-09-20 09:50:00,56.34,56.37,56.2,56.23,30946.0,50.2749,50.3016,50.1499,50.1767,30946.0
2021-09-20 10:00:00,56.23,56.3,56.1,56.13,35076.0,50.1767,50.2392,50.0607,50.0875,35076.0
2021-09-20 10:10:00,56.13,56.2,56.05,56.1,32898.0,50.0875,50.1499,50.0161,50.0607,32898.0
2021-09-20 10:20:00,56.09,56.1,56.03,56.09,39221.0,50.0518,50.0607,49.9982,50.0518,39221.0
2021-09-20 10:30:00,56.08,56.17,56.03,56.13,21025.0,50.0429,50.1232,49.9982,50.0875,21025.0
2021-09-20 10:40:00,56.13,56.13,55.95,56.03,36389.0,50.0875,50.0875,49.9269,49.9982,36389.0
2021-09-20 10:50:00,56.02,56.1,55.97,55.98,19250.0,49.9893,50.0607,49.9447,49.9536,19250.0
2021-09-20 11:00:00,55.97,56.08,55.93,56.03,20983.0,49.9447,50.0429,49.909,49.9982,20983.0
2021-09-20 11:10:00,56.02,56.07,55.95,56.0,18616.0,49.9893,50.0339,49.9269,49.9715,18616.0
2021-09-20 11:20:00,56.01,56.04,55.89,55.99,19175.0,49.9804,50.0072,49.8733,49.9626,19175.0
2021-09-20 11:30:00,55.98,55.98,55.84,55.86,17021.0,49.9536,49.9536,49.8287,49.8465,17021.0
2021-09-20 11:40:00,55.87,55.9,55.84,55.87,16125.0,49.8555,49.8822,49.8287,49.8555,16125.0
2021-09-20 11:50:00,55.85,55.86,55.74,55.75,31397.0,49.8376,49.8465,49.7395,49.7484,31397.0
2021-09-20 12:00:00,55.76,55.77,55.65,55.68,15490.0,49.7573,49.7662,49.6592,49.6859,15490.0
2021-09-20 12:10:00,55.67,55.74,55.66,55.67,12964.0,49.677,49.7395,49.6681,49.677,12964.0
2021-09-20 12:20:00,55.68,55.73,55.62,55.73,15490.0,49.6859,49.7305,49.6324,49.7305,15490.0
2021-09-20 12:30:00,55.71,55.71,55.64,55.67,15611.0,49.7127,49.7127,49.6502,49.677,15611.0
2021-09-20 12:40:00,55.67,55.7,55.62,55.68,15298.0,49.677,49.7038,49.6324,49.6859,15298.0
2021-09-20 12:50:00,55.68,55.72,55.62,55.64,17307.0,49.6859,49.7216,49.6324,49.6502,17307.0
2021-09-20 13:00:00,55.65,55.66,55.5,55.51,18932.0,49.6592,49.6681,49.5253,49.5342,18932.0
2021-09-20 13:10:00,55.5,55.59,55.48,55.5,22657.0,49.5253,49.6056,49.5075,49.5253,22657.0
2021-09-20 13:20:00,55.51,55.63,55.51,55.61,12791.0,49.5342,49.6413,49.5342,49.6235,12791.0
2021-09-20 13:30:00,55.6,55.66,55.59,55.66,10676.0,49.6145,49.6681,49.6056,49.6681,10676.0
2021-09-20 13:40:00,55.66,55.69,55.58,55.66,13288.0,49.6681,49.6948,49.5967,49.6681,13288.0
2021-09-20 13:50:00,55.65,55.68,55.63,55.66,12751.0,49.6592,49.6859,49.6413,49.6681,12751.0
2021-09-20 14:00:00,55.66,55.7,55.54,55.54,25855.0,49.6681,49.7038,49.561,49.561,25855.0
2021-09-20 14:10:00,55.53,55.54,55.46,55.51,20810.0,49.5521,49.561,49.4896,49.5342,20810.0
2021-09-20 14:20:00,55.52,55.52,55.41,55.44,23039.0,49.5431,49.5431,49.445,49.4718,23039.0
2021-09-20 14:30:00,55.44,55.48,55.38,55.44,20124.0,49.4718,49.5075,49.4182,49.4718,20124.0
2021-09-20 14:40:00,55.45,55.49,55.41,55.44,21047.0,49.4807,49.5164,49.445,49.4718,21047.0
2021-09-20 14:50:00,55.45,55.47,55.39,55.4,32169.0,49.4807,49.4985,49.4271,49.4361,32169.0
2021-09-20 15:00:00,55.39,55.45,55.34,55.36,35512.0,49.4271,49.4807,49.3825,49.4004,35512.0
2021-09-20 15:10:00,55.38,55.41,55.29,55.34,32336.0,49.4182,49.445,49.3379,49.3825,32336.0
2021-09-20 15:20:00,55.37,55.57,55.36,55.57,34242.0,49.4093,49.5878,49.4004,49.5878,34242.0
2021-09-20 15:30:00,55.57,55.67,55.55,55.62,46810.0,49.5878,49.677,49.5699,49.6324,46810.0
2021-09-20 15:40:00,55.62,55.78,55.62,55.77,59250.0,49.6324,49.7752,49.6324,49.7662,59250.0
2021-09-20 15:50:00,55.78,55.92,55.78,55.89,178715.0,49.7752,49.9001,49.7752,49.8733,178715.0
2021-09-21 09:30:00,56.13,56.19,56.0,56.15,45054.0,50.0875,50.141,49.9715,50.1053,45054.0
2021-09-21 09:40:00,56.14,56.36,56.11,56.31,29152.0,50.0964,50.2927,50.0696,50.2481,29152.0
2021-09-21 09:50:00,56.32,56.33,56.07,56.14,29208.0,50.257,50.2659,50.0339,50.0964,29208.0
2021-09-21 10:00:00,56.15,56.2,55.82,55.82,13577.0,50.1053,50.1499,49.8109,49.8109,13577.0
2021-09-21 10:10:00,55.83,55.86,55.76,55.79,22338.0,49.8198,49.8465,49.7573,49.7841,22338.0
2021-09-21 10:20:00,55.8,55.8,55.62,55.69,28962.0,49.793,49.793,49.6324,49.6948,28962.0
2021-09-21 10:30:00,55.67,55.71,55.52,55.58,18586.0,49.677,49.7127,49.5431,49.5967,18586.0
2021-09-21 10:40:00,55.61,55.63,55.45,55.45,39989.0,49.6235,49.6413,49.4807,49.4807,39989.0
2021-09-21 10:50:00,55.44,55.53,55.44,55.52,26940.0,49.4718,49.5521,49.4718,49.5431,26940.0
2021-09-21 11:00:00,55.47,55.68,55.42,55.68,15060.0,49.4985,49.6859,49.4539,49.6859,15060.0
2021-09-21 11:10:00,55.66,55.68,55.53,55.55,16347.0,49.6681,49.6859,49.5521,49.5699,16347.0
2021-09-21 11:20:00,55.56,55.56,55.46,55.47,19956.0,49.5788,49.5788,49.4896,49.4985,19956.0
2021-09-21 11:30:00,55.47,55.63,55.47,55.56,26864.0,49.4985,49.6413,49.4985,49.5788,26864.0
2021-09-21 11:40:00,55.56,55.59,55.54,55.55,14835.0,49.5788,49.6056,49.561,49.5699,14835.0
2021-09-21 11:50:00,55.56,55.71,55.51,55.63,95311.0,49.5788,49.7127,49.5342,49.6413,95311.0
2021-09-21 12:00:00,55.64,55.77,55.64,55.77,28017.0,49.6502,49.7662,49.6502,49.7662,28017.0
2021-09-21 12:10:00,55.76,55.76,55.65,55.65,35348.0,49.7573,49.7573,49.6592,49.6592,35348.0
2021-09-21 12:20:00,55.65,55.73,55.61,55.62,20802.0,49.6592,49.7305,49.6235,49.6324,20802.0
2021-09-21 12:30:00,55.63,55.65,55.58,55.64,20528.0,49.6413,49.6592,49.5967,49.6502,20528.0
2021-09-21 12:40:00,55.63,55.67,55.62,55.62,18941.0,49.6413,49.677,49.6324,49.6324,18941.0
2021-09-21 12:50:00,55.6,55.6,55.53,55.56,18362.0,49.6145,49.6145,49.5521,49.5788,18362.0
2021-09-21 13:00:00,55.56,55.59,55.5,55.53,17341.0,49.5788,49.6056,49.5253,49.5521,17341.0
2021-09-21 13:10:00,55.52,55.54,55.47,55.53,15560.0,49.5431,49.561,49.4985,49.5521,15560.0
2021-09-21 13:20:00,55.56,55.56,55.37,55.37,21582.0,49.5788,49.5788,49.4093,49.4093,21582.0
2021-09-21 13:30:00,55.37,55.38,55.29,55.36,15520.0,49.4093,49.4182,49.3379,49.4004,15520.0
2021-09-21 13:40:00,55.33,55.35,55.3,55.35,23124.0,49.3736,49.3914,49.3468,49.3914,23124.0
2021-09-21 13:50:00,55.35,55.38,55.25,55.35,27306.0,49.3914,49.4182,49.3022,49.3914,27306.0
2021-09-21 14:00:00,55.35,55.45,55.35,55.43,23772.0,49.3914,49.4807,49.3914,49.4628,23772.0
2021-09-21 14:10:00,55.43,55.44,55.37,55.37,15975.0,49.4628,49.4718,49.4093,49.4093,15975.0
2021-09-21 14:20:00,55.37,55.39,55.31,55.32,16844.0,49.4093,49.4271,49.3558,49.3647,16844.0
2021-09-21 14:30:00,55.33,55.45,55.33,55.41,15908.0,49.3736,49.4807,49.3736,49.445,15908.0
2021-09-21 14:40:00,55.41,55.48,55.4,55.48,23299.0,49.445,49.5075,49.4361,49.5075,23299.0
2021-09-21 14:50:00,55.48,55.64,55.48,55.52,28437.0,49.5075,49.6502,49.5075,49.5431,28437.0
2021-09-21 15:00:00,55.55,55.62,55.55,55.55,19937.0,49.5699,49.6324,49.5699,49.5699,19937.0
2021-09-21 15:10:00,55.55,55.64,55.51,55.53,25160.0,49.5699,49.6502,49.5342,49.5521,25160.0
2021-09-21 15:20:00,55.53,55.6,55.53,55.59,24111.0,49.5521,49.6145,49.5521,49.6056,24111.0
2021-09-21 15:30:00,55.59,55.62,55.48,55.49,28565.0,49.6056,49.6324,49.5075,49.5164,28565.0
2021-09-21 15:40:00,55.49,55.52,55.41,55.41,40619.0,49.5164,49.5431,49.445,49.445,40619.0
2021-09-21 15:50:00,55.42,55.43,55.24,55.24,109210.0,49.4539,49.4628,49.2933,49.2933,109210.0
2021-09-22 09:30:00,55.79,56.11,55.54,55.54,78959.0,49.7841,50.0696,49.561,49.561,78959.0
2021-09-22 09:40:00,55.54,55.61,55.39,55.43,45574.0,49.561,49.6235,49.4271,49.4628,45574.0
2021-09-22 09:50:00,55.46,55.55,55.41,55.52,34983.0,49.4896,49.5699,49.445,49.5431,34983.0
2021-09-22 10:00:00,55.53,55.54,55.41,55.41,45010.0,49.5521,49.561,49.445,49.445,45010.0
2021-09-22 10:10:00,55.42,55.5,55.4,55.5,42323.0,49.4539,49.5253,49.4361,49.5253,42323.0
2021-09-22 10:20:00,55.49,55.51,55.41,55.44,24338.0,49.5164,49.5342,49.445,49.4718,24338.0
2021-09-22 10:30:00,55.46,55.48,55.41,55.44,23088.0,49.4896,49.5075,49.445,49.4718,23088.0
2021-09-22 10:40:00,55.45,55.47,55.39,55.44,21790.0,49.4807,49.4985,49.4271,49.4718,21790.0
2021-09-22 10:50:00,55.45,55.64,55.45,55.6,13125.0,49.4807,49.6502,49.4807,49.6145,13125.0
2021-09-22 11:00:00,55.61,55.66,55.6,55.63,18768.0,49.6235,49.6681,49.6145,49.6413,18768.0
2021-09-22 11:10:00,55.6,55.62,55.58,55.62,10172.0,49.6145,49.6324,49.5967,49.6324,10172.0
2021-09-22 11:20:00,55.6,55.65,55.55,55.64,24477.0,49.6145,49.6592,49.5699,49.6502,24477.0
2021-09-22 11:30:00,55.64,55.71,55.64,55.7,20153.0,49.6502,49.7127,49.6502,49.7038,20153.0
2021-09-22 11:40:00,55.71,55.86,55.71,55.86,23976.0,49.7127,49.8465,49.7127,49.8465,23976.0
2021-09-22 11:50:00,55.87,55.99,55.82,55.84,34276.0,49.8555,49.9626,49.8109,49.8287,34276.0
2021-09-22 12:00:00,55.83,55.84,55.8,55.83,8708.0,49.8198,49.8287,49.793,49.8198,8708.0
2021-09-22 12:10:00,55.81,55.84,55.77,55.78,13773.0,49.8019,49.8287,49.7662,49.7752,13773.0
2021-09-22 12:20:00,55.78,55.83,55.78,55.81,5830.0,49.7752,49.8198,49.7752,49.8019,5830.0
2021-09-22 12:30:00,55.81,55.85,55.79,55.82,7821.0,49.8019,49.8376,49.7841,49.8109,7821.0
2021-09-22 12:40:00,55.83,55.83,55.76,55.77,6958.0,49.8198,49.8198,49.7573,49.7662,6958.0
2021-09-22 12:50:00,55.78,55.81,55.78,55.8,6537.0,49.7752,49.8019,49.7752,49.793,6537.0
2021-09-22 13:00:00,55.79,55.81,55.75,55.76,11363.0,49.7841,49.8019,49.7484,49.7573,11363.0
2021-09-22 13:10:00,55.76,55.77,55.75,55.77,7957.0,49.7573,49.7662,49.7484,49.7662,7957.0
2021-09-22 13:20:00,55.77,55.84,55.77,55.84,10582.0,49.7662,49.8287,49.7662,49.8287,10582.0
2021-09-22 13:30:00,55.84,55.84,55.76,55.79,12157.0,49.8287,49.8287,49.7573,49.7841,12157.0
2021-09-22 13:40:00,55.78,55.78,55.74,55.74,5011.0,49.7752,49.7752,49.7395,49.7395,5011.0
2021-09-22 13:50:00,55.73,55.73,55.66,55.67,10787.0,49.7305,49.7305,49.6681,49.677,10787.0
2021-09-22 14:00:00,55.67,55.88,55.54,55.8,20418.0,49.677,49.8644,49.561,49.793,20418.0
2021-09-22 14:10:00,55.8,55.95,55.79,55.85,18209.0,49.793,49.9269,49.7841,49.8376,18209.0
2021-09-22 14:20:00,55.86,55.88,55.77,55.8,12872.0,49.8465,49.8644,49.7662,49.793,12872.0
2021-09-22 14:30:00,55.8,55.82,55.62,55.64,21265.0,49.793,49.8109,49.6324,49.6502,21265.0
2021-09-22 14:40:00,55.63,55.63,55.52,55.53,27518.0,49.6413,49.6413,49.5431,49.5521,27518.0
2021-09-22 14:50:00,55.53,55.59,55.45,55.53,34441.0,49.5521,49.6056,49.4807,49.5521,34441.0
2021-09-22 15:00:00,55.51,55.56,55.48,55.55,19971.0,49.5342,49.5788,49.5075,49.5699,19971.0
2021-09-22 15:10:00,55.55,55.74,55.53,55.74,17083.0,49.5699,49.7395,49.5521,49.7395,17083.0
2021-09-22 15:20:00,55.74,55.82,55.73,55.74,28332.0,49.7395,49.8109,49.7305,49.7395,28332.0
2021-09-22 15:30:00,55.73,55.75,55.64,55.73,27510.0,49.7305,49.7484,49.6502,49.7305,27510.0
2021-09-22 15:40:00,55.73,55.73,55.56,55.58,24696.0,49.7305,49.7305,49.5788,49.5967,24696.0
2021-09-22 15:50:00,55.57,55.6,55.47,55.48,111846.0,49.5878,49.6145,49.4985,49.5075,111846.0
2021-09-23 09:30:00,55.71,56.09,55.6,56.09,62901.0,49.7127,50.0518,49.6145,50.0518,62901.0
2021-09-23 09:40:00,56.1,56.26,56.04,56.2,47748.0,50.0607,50.2035,50.0072,50.1499,47748.0
2021-09-23 09:50:00,56.2,56.34,56.19,56.25,60950.0,50.1499,50.2749,50.141,50.1946,60950.0
2021-09-23 10:00:00,56.25,56.52,56.25,56.47,59157.0,50.1946,50.4355,50.1946,50.3909,59157.0
2021-09-23 10:10:00,56.47,56.51,56.42,56.46,49088.0,50.3909,50.4266,50.3463,50.382,49088.0
2021-09-23 10:20:00,56.46,56.5,56.43,56.48,30775.0,50.382,50.4176,50.3552,50.3998,30775.0
2021-09-23 10:30:00,56.48,56.58,56.45,56.5,34794.0,50.3998,50.489,50.373,50.4176,34794.0
2021-09-23 10:40:00,56.48,56.6,56.48,56.58,25583.0,50.3998,50.5069,50.3998,50.489,25583.0
2021-09-23 10:50:00,56.58,56.64,56.56,56.62,23527.0,50.489,50.5426,50.4712,50.5247,23527.0
2021-09-23 11:00:00,56.61,56.66,56.59,56.6,24666.0,50.5158,50.5604,50.498,50.5069,24666.0
2021-09-23 11:10:00,56.61,56.62,56.58,56.58,25315.0,50.5158,50.5247,50.489,50.489,25315.0
2021-09-23 11:20:00,56.58,56.69,56.53,56.67,24254.0,50.489,50.5872,50.4444,50.5693,24254.0
2021-09-23 11:30:00,56.67,56.77,56.67,56.75,19746.0,50.5693,50.6586,50.5693,50.6407,19746.0
2021-09-23 11:40:00,56.74,56.74,56.65,56.67,24358.0,50.6318,50.6318,50.5515,50.5693,24358.0
2021-09-23 11:50:00,56.68,56.76,56.66,56.76,22283.0,50.5783,50.6497,50.5604,50.6497,22283.0
2021-09-23 12:00:00,56.77,56.79,56.71,56.73,19659.0,50.6586,50.6764,50.605,50.6229,19659.0
2021-09-23 12:10:00,56.73,56.78,56.71,56.75,14426.0,50.6229,50.6675,50.605,50.6407,14426.0
2021-09-23 12:20:00,56.76,56.77,56.72,56.75,10249.0,50.6497,50.6586,50.614,50.6407,10249.0
2021-09-23 12:30:00,56.75,56.79,56.73,56.75,9830.0,50.6407,50.6764,50.6229,50.6407,9830.0
2021-09-23 12:40:00,56.75,56.76,56.71,56.71,10992.0,50.6407,50.6497,50.605,50.605,10992.0
2021-09-23 12:50:00,56.7,56.72,56.67,56.68,14885.0,50.5961,50.614,50.5693,50.5783,14885.0
2021-09-23 13:00:00,56.66,56.76,56.66,56.76,6636.0,50.5604,50.6497,50.5604,50.6497,6636.0
2021-09-23 13:10:00,56.76,56.77,56.74,56.76,14750.0,50.6497,50.6586,50.6318,50.6497,14750.0
2021-09-23 13:20:00,56.77,56.78,56.75,56.76,13092.0,50.6586,50.6675,50.6407,50.6497,13092.0
2021-09-23 13:30:00,56.76,56.85,56.76,56.82,16849.0,50.6497,50.73,50.6497,50.7032,16849.0
2021-09-23 13:40:00,56.83,56.87,56.83,56.84,11625.0,50.7121,50.7478,50.7121,50.721,11625.0
2021-09-23 13:50:00,56.85,56.89,56.84,56.88,16117.0,50.73,50.7657,50.721,50.7567,16117.0
2021-09-23 14:00:00,56.87,56.87,56.77,56.77,23228.0,50.7478,50.7478,50.6586,50.6586,23228.0
2021-09-23 14:10:00,56.77,56.77,56.72,56.73,7600.0,50.6586,50.6586,50.614,50.6229,7600.0
2021-09-23 14:20:00,56.74,56.74,56.71,56.71,6597.0,50.6318,50.6318,50.605,50.605,6597.0
2021-09-23 14:30:00,56.73,56.77,56.69,56.69,14090.0,50.6229,50.6586,50.5872,50.5872,14090.0
2021-09-23 14:40:00,56.69,56.7,56.65,56.65,14948.0,50.5872,50.5961,50.5515,50.5515,14948.0
2021-09-23 14:50:00,56.66,56.77,56.66,56.77,14984.0,50.5604,50.6586,50.5604,50.6586,14984.0
2021-09-23 15:00:00,56.76,56.77,56.72,56.74,17905.0,50.6497,50.6586,50.614,50.6318,17905.0
2021-09-23 15:10:00,56.73,56.73,56.69,56.72,14346.0,50.6229,50.6229,50.5872,50.614,14346.0
2021-09-23 15:20:00,56.72,56.77,56.72,56.72,18132.0,50.614,50.6586,50.614,50.614,18132.0
2021-09-23 15:30:00,56.72,56.74,56.7,56.7,25373.0,50.614,50.6318,50.5961,50.5961,25373.0
2021-09-23 15:40:00,56.69,56.7,56.64,56.65,44381.0,50.5872,50.5961,50.5426,50.5515,44381.0
2021-09-23 15:50:00,56.65,56.8,56.59,56.68,147582.0,50.5515,50.6854,50.498,50.5783,147582.0
2021-09-24 09:30:00,56.28,56.51,56.27,56.47,51328.0,50.2213,50.4266,50.2124,50.3909,51328.0
2021-09-24 09:40:00,56.47,56.56,56.36,56.4,44082.0,50.3909,50.4712,50.2927,50.3284,44082.0
2021-09-24 09:50:00,56.39,56.74,56.38,56.74,35817.0,50.3195,50.6318,50.3106,50.6318,35817.0
2021-09-24 10:00:00,56.77,56.81,56.69,56.69,27704.0,50.6586,50.6943,50.5872,50.5872,27704.0
2021-09-24 10:10:00,56.7,56.7,56.55,56.59,16039.0,50.5961,50.5961,50.4623,50.498,16039.0
2021-09-24 10:20:00,56.6,56.67,56.53,56.55,19436.0,50.5069,50.5693,50.4444,50.4623,19436.0
2021-09-24 10:30:00,56.56,56.6,56.54,56.57,8904.0,50.4712,50.5069,50.4533,50.4801,8904.0
2021-09-24 10:40:00,56.6,56.63,56.52,56.61,16428.0,50.5069,50.5337,50.4355,50.5158,16428.0
2021-09-24 10:50:00,56.6,56.63,56.53,56.63,9223.0,50.5069,50.5337,50.4444,50.5337,9223.0
2021-09-24 11:00:00,56.63,56.78,56.63,56.77,11603.0,50.5337,50.6675,50.5337,50.6586,11603.0
2021-09-24 11:10:00,56.77,56.8,56.73,56.77,13993.0,50.6586,50.6854,50.6229,50.6586,13993.0
2021-09-24 11:20:00,56.76,56.8,56.72,56.75,15218.0,50.6497,50.6854,50.614,50.6407,15218.0
2021-09-24 11:30:00,56.76,56.76,56.67,56.7,14283.0,50.6497,50.6497,50.5693,50.5961,14283.0
2021-09-24 11:40:00,56.71,56.72,56.66,56.67,9436.0,50.605,50.614,50.5604,50.5693,9436.0
2021-09-24 11:50:00,56.69,56.75,56.67,56.72,7885.0,50.5872,50.6407,50.5693,50.614,7885.0
2021-09-24 12:00:00,56.72,56.72,56.68,56.69,11196.0,50.614,50.614,50.5783,50.5872,11196.0
2021-09-24 12:10:00,56.7,56.76,56.7,56.76,8485.0,50.5961,50.6497,50.5961,50.6497,8485.0
2021-09-24 12:20:00,56.76,56.76,56.67,56.67,8840.0,50.6497,50.6497,50.5693,50.5693,8840.0
2021-09-24 12:30:00,56.66,56.69,56.66,56.66,8288.0,50.5604,50.5872,50.5604,50.5604,8288.0
2021-09-24 12:40:00,56.67,56.72,56.66,56.7,13040.0,50.5693,50.614,50.5604,50.5961,13040.0
2021-09-24 12:50:00,56.7,56.7,56.63,56.65,8954.0,50.5961,50.5961,50.5337,50.5515,8954.0
2021-09-24 13:00:00,56.64,56.69,56.64,56.66,7660.0,50.5426,50.5872,50.5426,50.5604,7660.0
2021-09-24 13:10:00,56.66,56.72,56.65,56.7,6747.0,50.5604,50.614,50.5515,50.5961,6747.0
2021-09-24 13:20:00,56.72,56.74,56.72,56.74,2643.0,50.614,50.6318,50.614,50.6318,2643.0
2021-09-24 13:30:00,56.74,56.74,56.66,56.67,6943.0,50.6318,50.6318,50.5604,50.5693,6943.0
2021-09-24 13:40:00,56.67,56.69,56.65,56.69,5896.0,50.5693,50.5872,50.5515,50.5872,5896.0
2021-09-24 13:50:00,56.68,56.72,56.67,56.67,8424.0,50.5783,50.614,50.5693,50.5693,8424.0
2021-09-24 14:00:00,56.68,56.72,56.65,56.72,8331.0,50.5783,50.614,50.5515,50.614,8331.0
2021-09-24 14:10:00,56.71,56.71,56.67,56.71,12971.0,50.605,50.605,50.5693,50.605,12971.0
2021-09-24 14:20:00,56.71,56.72,56.69,56.71,4112.0,50.605,50.614,50.5872,50.605,4112.0
2021-09-24 14:30:00,56.71,56.73,56.71,56.72,4223.0,50.605,50.6229,50.605,50.614,4223.0
2021-09-24 14:40:00,56.72,56.74,56.71,56.74,3100.0,50.614,50.6318,50.605,50.6318,3100.0
2021-09-24 14:50:00,56.75,56.8,56.73,56.76,17616.0,50.6407,50.6854,50.6229,50.6497,17616.0
2021-09-24 15:00:00,56.76,56.76,56.66,56.66,7176.0,50.6497,50.6497,50.5604,50.5604,7176.0
2021-09-24 15:10:00,56.66,56.75,56.66,56.73,12662.0,50.5604,50.6407,50.5604,50.6229,12662.0
2021-09-24 15:20:00,56.73,56.77,56.73,56.76,33514.0,50.6229,50.6586,50.6229,50.6497,33514.0
2021-09-24 15:30:00,56.77,56.77,56.74,56.76,54860.0,50.6586,50.6586,50.6318,50.6497,54860.0
2021-09-24 15:40:00,56.76,56.8,56.75,56.78,82525.0,50.6497,50.6854,50.6407,50.6675,82525.0
2021-09-24 15:50:00,56.77,56.81,56.7,56.7,127007.0,50.6586,50.6943,50.5961,50.5961,127007.0
2021-09-27 09:30:00,56.46,56.62,56.36,56.37,52816.0,50.382,50.5247,50.2927,50.3016,52816.0
2021-09-27 09:40:00,56.37,56.4,56.21,56.31,36521.0,50.3016,50.3284,50.1589,50.2481,36521.0
2021-09-27 09:50:00,56.3,56.48,56.3,56.45,32309.0,50.2392,50.3998,50.2392,50.373,32309.0
2021-09-27 10:00:00,56.45,56.54,56.38,56.45,22959.0,50.373,50.4533,50.3106,50.373,22959.0
2021-09-27 10:10:00,56.46,56.52,56.46,56.49,9428.0,50.382,50.4355,50.382,50.4087,9428.0
2021-09-27 10:20:00,56.5,56.6,56.5,56.57,19418.0,50.4176,50.5069,50.4176,50.4801,19418.0
2021-09-27 10:30:00,56.58,56.63,56.56,56.61,14533.0,50.489,50.5337,50.4712,50.5158,14533.0
2021-09-27 10:40:00,56.61,56.66,56.59,56.59,18264.0,50.5158,50.5604,50.498,50.498,18264.0
2021-09-27 10:50:00,56.59,56.62,56.51,56.56,19084.0,50.498,50.5247,50.4266,50.4712,19084.0
2021-09-27 11:00:00,56.57,56.66,56.55,56.56,20378.0,50.4801,50.5604,50.4623,50.4712,20378.0
2021-09-27 11:10:00,56.56,56.58,56.51,56.51,14161.0,50.4712,50.489,50.4266,50.4266,14161.0
2021-09-27 11:20:00,56.5,56.5,56.4,56.43,24448.0,50.4176,50.4176,50.3284,50.3552,24448.0
2021-09-27 11:30:00,56.44,56.44,56.33,56.35,16344.0,50.3641,50.3641,50.2659,50.2838,16344.0
2021-09-27 11:40:00,56.35,56.35,56.21,56.27,31693.0,50.2838,50.2838,50.1589,50.2124,31693.0
2021-09-27 11:50:00,56.27,56.28,56.26,56.28,13104.0,50.2124,50.2213,50.2035,50.2213,13104.0
2021-09-27 12:00:00,56.27,56.27,56.22,56.26,37230.0,50.2124,50.2124,50.1678,50.2035,37230.0
2021-09-27 12:10:00,56.27,56.32,56.27,56.31,31756.0,50.2124,50.257,50.2124,50.2481,31756.0
2021-09-27 12:20:00,56.31,56.33,56.28,56.28,10661.0,50.2481,50.2659,50.2213,50.2213,10661.0
2021-09-27 12:30:00,56.28,56.28,56.23,56.23,12152.0,50.2213,50.2213,50.1767,50.1767,12152.0
2021-09-27 12:40:00,56.23,56.23,56.09,56.09,16493.0,50.1767,50.1767,50.0518,50.0518,16493.0
2021-09-27 12:50:00,56.08,56.1,56.05,56.08,10211.0,50.0429,50.0607,50.0161,50.0429,10211.0
2021-09-27 13:00:00,56.07,56.15,56.07,56.15,8000.0,50.0339,50.1053,50.0339,50.1053,8000.0
2021-09-27 13:10:00,56.16,56.16,56.1,56.15,6288.0,50.1143,50.1143,50.0607,50.1053,6288.0
2021-09-27 13:20:00,56.15,56.22,56.15,56.22,11569.0,50.1053,50.1678,50.1053,50.1678,11569.0
2021-09-27 13:30:00,56.22,56.23,56.17,56.18,6134.0,50.1678,50.1767,50.1232,50.1321,6134.0
2021-09-27 13:40:00,56.16,56.2,56.16,56.19,4704.0,50.1143,50.1499,50.1143,50.141,4704.0
2021-09-27 13:50:00,56.19,56.25,56.17,56.23,12078.0,50.141,50.1946,50.1232,50.1767,12078.0
2021-09-27 14:00:00,56.24,56.27,56.24,56.26,14882.0,50.1856,50.2124,50.1856,50.2035,14882.0
2021-09-27 14:10:00,56.25,56.29,56.21,56.29,11204.0,50.1946,50.2303,50.1589,50.2303,11204.0
2021-09-27 14:20:00,56.3,56.3,56.23,56.26,12109.0,50.2392,50.2392,50.1767,50.2035,12109.0
2021-09-27 14:30:00,56.27,56.3,56.24,56.27,7106.0,50.2124,50.2392,50.1856,50.2124,7106.0
2021-09-27 14:40:00,56.27,56.31,56.26,56.29,10706.0,50.2124,50.2481,50.2035,50.2303,10706.0
2021-09-27 14:50:00,56.29,56.29,56.23,56.23,10633.0,50.2303,50.2303,50.1767,50.1767,10633.0
2021-09-27 15:00:00,56.22,56.24,56.17,56.23,18886.0,50.1678,50.1856,50.1232,50.1767,18886.0
2021-09-27 15:10:00,56.23,56.29,56.23,56.28,16199.0,50.1767,50.2303,50.1767,50.2213,16199.0
2021-09-27 15:20:00,56.27,56.3,56.24,56.26,20145.0,50.2124,50.2392,50.1856,50.2035,20145.0
2021-09-27 15:30:00,56.26,56.3,56.26,56.27,26264.0,50.2035,50.2392,50.2035,50.2124,26264.0
2021-09-27 15:40:00,56.27,56.3,56.24,56.26,27182.0,50.2124,50.2392,50.1856,50.2035,27182.0
2021-09-27 15:50:00,56.24,56.24,56.17,56.21,52878.0,50.1856,50.1856,50.1232,50.1589,52878.0
2021-09-28 09:30:00,55.78,55.94,55.74,55.87,171321.0,49.7752,49.9179,49.7395,49.8555,171321.0
2021-09-28 09:40:00,55.86,55.86,55.66,55.66,23413.0,49.8465,49.8465,49.6681,49.6681,23413.0
2021-09-28 09:50:00,55.66,55.72,55.59,55.71,27535.0,49.6681,49.7216,49.6056,49.7127,27535.0
2021-09-28 10:00:00,55.68,55.73,55.61,55.7,34054.0,49.6859,49.7305,49.6235,49.7038,34054.0
2021-09-28 10:10:00,55.71,55.73,55.54,55.56,28349.0,49.7127,49.7305,49.561,49.5788,28349.0
2021-09-28 10:20:00,55.56,55.56,55.47,55.53,45989.0,49.5788,49.5788,49.4985,49.5521,45989.0
2021-09-28 10:30:00,55.52,55.62,55.46,55.6,18942.0,49.5431,49.6324,49.4896,49.6145,18942.0
2021-09-28 10:40:00,55.57,55.65,55.56,55.56,16003.0,49.5878,49.6592,49.5788,49.5788,16003.0
2021-09-28 10:50:00,55.56,55.56,55.46,55.53,13876.0,49.5788,49.5788,49.4896,49.5521,13876.0
2021-09-28 11:00:00,55.53,55.55,55.43,55.43,20214.0,49.5521,49.5699,49.4628,49.4628,20214.0
2021-09-28 11:10:00,55.44,55.55,55.42,55.55,15086.0,49.4718,49.5699,49.4539,49.5699,15086.0
2021-09-28 11:20:00,55.54,55.66,55.53,55.62,11796.0,49.561,49.6681,49.5521,49.6324,11796.0
2021-09-28 11:30:00,55.61,55.76,55.59,55.75,25296.0,49.6235,49.7573,49.6056,49.7484,25296.0
2021-09-28 11:40:00,55.75,55.75,55.64,55.69,14564.0,49.7484,49.7484,49.6502,49.6948,14564.0
2021-09-28 11:50:00,55.67,55.74,55.63,55.74,17130.0,49.677,49.7395,49.6413,49.7395,17130.0
2021-09-28 12:00:00,55.74,55.74,55.61,55.69,22885.0,49.7395,49.7395,49.6235,49.6948,22885.0
2021-09-28 12:10:00,55.68,55.77,55.68,55.73,9945.0,49.6859,49.7662,49.6859,49.7305,9945.0
2021-09-28 12:20:00,55.72,55.74,55.66,55.67,10441.0,49.7216,49.7395,49.6681,49.677,10441.0
2021-09-28 12:30:00,55.66,55.66,55.59,55.6,11152.0,49.6681,49.6681,49.6056,49.6145,11152.0
2021-09-28 12:40:00,55.6,55.6,55.49,55.5,10411.0,49.6145,49.6145,49.5164,49.5253,10411.0
2021-09-28 12:50:00,55.48,55.55,55.48,55.52,9994.0,49.5075,49.5699,49.5075,49.5431,9994.0
2021-09-28 13:00:00,55.51,55.6,55.46,55.55,18109.0,49.5342,49.6145,49.4896,49.5699,18109.0
2021-09-28 13:10:00,55.55,55.59,55.5,55.58,8173.0,49.5699,49.6056,49.5253,49.5967,8173.0
2021-09-28 13:20:00,55.59,55.71,55.59,55.69,12204.0,49.6056,49.7127,49.6056,49.6948,12204.0
2021-09-28 13:30:00,55.69,55.69,55.65,55.66,7678.0,49.6948,49.6948,49.6592,49.6681,7678.0
2021-09-28 13:40:00,55.68,55.74,55.65,55.69,16507.0,49.6859,49.7395,49.6592,49.6948,16507.0
2021-09-28 13:50:00,55.69,55.73,55.67,55.71,13721.0,49.6948,49.7305,49.677,49.7127,13721.0
2021-09-28 14:00:00,55.69,55.73,55.67,55.71,17149.0,49.6948,49.7305,49.677,49.7127,17149.0
2021-09-28 14:10:00,55.71,55.78,55.63,55.78,20582.0,49.7127,49.7752,49.6413,49.7752,20582.0
2021-09-28 14:20:00,55.78,55.87,55.78,55.85,28405.0,49.7752,49.8555,49.7752,49.8376,28405.0
2021-09-28 14:30:00,55.85,55.85,55.76,55.8,14168.0,49.8376,49.8376,49.7573,49.793,14168.0
2021-09-28 14:40:00,55.8,55.98,55.79,55.96,16192.0,49.793,49.9536,49.7841,49.9358,16192.0
2021-09-28 14:50:00,55.96,55.96,55.89,55.9,14638.0,49.9358,49.9358,49.8733,49.8822,14638.0
2021-09-28 15:00:00,55.9,55.95,55.85,55.89,18703.0,49.8822,49.9269,49.8376,49.8733,18703.0
2021-09-28 15:10:00,55.87,55.88,55.78,55.79,24152.0,49.8555,49.8644,49.7752,49.7841,24152.0
2021-09-28 15:20:00,55.78,55.81,55.64,55.64,34732.0,49.7752,49.8019,49.6502,49.6502,34732.0
2021-09-28 15:30:00,55.63,55.76,55.63,55.66,26955.0,49.6413,49.7573,49.6413,49.6681,26955.0
2021-09-28 15:40:00,55.66,55.77,55.54,55.54,37120.0,49.6681,49.7662,49.561,49.561,37120.0
2021-09-28 15:50:00,55.53,55.58,55.47,55.55,114217.0,49.5521,49.5967,49.4985,49.5699,114217.0
2021-09-29 09:30:00,55.62,55.87,55.52,55.68,50854.0,49.6324,49.8555,49.5431,49.6859,50854.0
2021-09-29 09:40:00,55.69,55.79,55.57,55.77,33155.0,49.6948,49.7841,49.5878,49.7662,33155.0
2021-09-29 09:50:00,55.8,55.92,55.73,55.88,42106.0,49.793,49.9001,49.7305,49.8644,42106.0
2021-09-29 10:00:00,55.88,55.98,55.7,55.74,43638.0,49.8644,49.9536,49.7038,49.7395,43638.0
2021-09-29 10:10:00,55.74,55.74,55.56,55.6,24510.0,49.7395,49.7395,49.5788,49.6145,24510.0
2021-09-29 10:20:00,55.61,55.71,55.6,55.61,24961.0,49.6235,49.7127,49.6145,49.6235,24961.0
2021-09-29 10:30:00,55.61,55.63,55.44,55.45,27171.0,49.6235,49.6413,49.4718,49.4807,27171.0
2021-09-29 10:40:00,55.45,55.64,55.45,55.63,9471.0,49.4807,49.6502,49.4807,49.6413,9471.0
2021-09-29 10:50:00,55.63,55.69,55.57,55.69,14261.0,49.6413,49.6948,49.5878,49.6948,14261.0
2021-09-29 11:00:00,55.71,55.71,55.55,55.56,16937.0,49.7127,49.7127,49.5699,49.5788,16937.0
2021-09-29 11:10:00,55.54,55.59,55.53,55.54,11950.0,49.561,49.6056,49.5521,49.561,11950.0
2021-09-29 11:20:00,55.53,55.53,55.47,55.47,20440.0,49.5521,49.5521,49.4985,49.4985,20440.0
2021-09-29 11:30:00,55.47,55.51,55.44,55.44,11021.0,49.4985,49.5342,49.4718,49.4718,11021.0
2021-09-29 11:40:00,55.44,55.49,55.39,55.49,6104.0,49.4718,49.5164,49.4271,49.5164,6104.0
2021-09-29 11:50:00,55.53,55.54,55.49,55.52,7438.0,49.5521,49.561,49.5164,49.5431,7438.0
2021-09-29 12:00:00,55.53,55.56,55.5,55.53,12094.0,49.5521,49.5788,49.5253,49.5521,12094.0
2021-09-29 12:10:00,55.51,55.51,55.42,55.49,7967.0,49.5342,49.5342,49.4539,49.5164,7967.0
2021-09-29 12:20:00,55.49,55.49,55.39,55.42,8756.0,49.5164,49.5164,49.4271,49.4539,8756.0
2021-09-29 12:30:00,55.43,55.47,55.43,55.45,8302.0,49.4628,49.4985,49.4628,49.4807,8302.0
2021-09-29 12:40:00,55.45,55.5,55.44,55.5,8045.0,49.4807,49.5253,49.4718,49.5253,8045.0
2021-09-29 12:50:00,55.54,55.63,55.54,55.61,14100.0,49.561,49.6413,49.561,49.6235,14100.0
2021-09-29 13:00:00,55.6,55.62,55.49,55.51,16680.0,49.6145,49.6324,49.5164,49.5342,16680.0
2021-09-29 13:10:00,55.54,55.55,55.48,55.52,7603.0,49.561,49.5699,49.5075,49.5431,7603.0
2021-09-29 13:20:00,55.52,55.55,55.43,55.46,20235.0,49.5431,49.5699,49.4628,49.4896,20235.0
2021-09-29 13:30:00,55.45,55.45,55.35,55.37,17780.0,49.4807,49.4807,49.3914,49.4093,17780.0
2021-09-29 13:40:00,55.38,55.44,55.34,55.41,11879.0,49.4182,49.4718,49.3825,49.445,11879.0
2021-09-29 13:50:00,55.4,55.48,55.39,55.48,20213.0,49.4361,49.5075,49.4271,49.5075,20213.0
2021-09-29 14:00:00,55.49,55.59,55.47,55.58,16654.0,49.5164,49.6056,49.4985,49.5967,16654.0
2021-09-29 14:10:00,55.58,55.73,55.58,55.72,15755.0,49.5967,49.7305,49.5967,49.7216,15755.0
2021-09-29 14:20:00,55.72,55.74,55.69,55.73,12036.0,49.7216,49.7395,49.6948,49.7305,12036.0
2021-09-29 14:30:00,55.74,55.82,55.74,55.82,12433.0,49.7395,49.8109,49.7395,49.8109,12433.0
2021-09-29 14:40:00,55.81,55.88,55.78,55.78,7495.0,49.8019,49.8644,49.7752,49.7752,7495.0
2021-09-29 14:50:00,55.78,55.83,55.78,55.8,8187.0,49.7752,49.8198,49.7752,49.793,8187.0
2021-09-29 15:00:00,55.81,55.81,55.7,55.77,14117.0,49.8019,49.8019,49.7038,49.7662,14117.0
2021-09-29 15:10:00,55.76,55.8,55.73,55.75,12919.0,49.7573,49.793,49.7305,49.7484,12919.0
2021-09-29 15:20:00,55.76,55.77,55.72,55.74,15451.0,49.7573,49.7662,49.7216,49.7395,15451.0
2021-09-29 15:30:00,55.74,55.74,55.66,55.67,16151.0,49.7395,49.7395,49.6681,49.677,16151.0
2021-09-29 15:40:00,55.67,55.67,55.57,55.58,20757.0,49.677,49.677,49.5878,49.5967,20757.0
2021-09-29 15:50:00,55.58,55.58,55.4,55.48,97228.0,49.5967,49.5967,49.4361,49.5075,97228.0
2021-09-30 09:30:00,55.8,55.9,55.64,55.64,26993.0,49.793,49.8822,49.6502,49.6502,26993.0
2021-09-30 09:40:00,55.65,55.71,55.6,55.71,20286.0,49.6592,49.7127,49.6145,49.7127,20286.0
2021-09-30 09:50:00,55.71,55.76,55.66,55.69,19679.0,49.7127,49.7573,49.6681,49.6948,19679.0
2021-09-30 10:00:00,55.68,55.72,55.51,55.55,22581.0,49.6859,49.7216,49.5342,49.5699,22581.0
2021-09-30 10:10:00,55.57,55.58,55.46,55.52,23780.0,49.5878,49.5967,49.4896,49.5431,23780.0
2021-09-30 10:20:00,55.52,55.56,55.44,55.46,23515.0,49.5431,49.5788,49.4718,49.4896,23515.0
2021-09-30 10:30:00,55.45,55.5,55.38,55.43,32889.0,49.4807,49.5253,49.4182,49.4628,32889.0
2021-09-30 10:40:00,55.42,55.42,55.29,55.29,32920.0,49.4539,49.4539,49.3379,49.3379,32920.0
2021-09-30 10:50:00,55.28,55.31,55.2,55.27,17794.0,49.329,49.3558,49.2576,49.3201,17794.0
2021-09-30 11:00:00,55.26,55.31,55.24,55.25,12822.0,49.3111,49.3558,49.2933,49.3022,12822.0
2021-09-30 11:10:00,55.26,55.36,55.24,55.35,12766.0,49.3111,49.4004,49.2933,49.3914,12766.0
2021-09-30 11:20:00,55.36,55.36,55.23,55.28,19146.0,49.4004,49.4004,49.2844,49.329,19146.0
2021-09-30 11:30:00,55.29,55.29,54.98,55.01,45024.0,49.3379,49.3379,49.0613,49.0881,45024.0
2021-09-30 11:40:00,54.99,54.99,54.81,54.85,18612.0,49.0702,49.0702,48.9096,48.9453,18612.0
2021-09-30 11:50:00,54.86,54.94,54.8,54.85,34666.0,48.9542,49.0256,48.9007,48.9453,34666.0
2021-09-30 12:00:00,54.85,54.85,54.63,54.63,24495.0,48.9453,48.9453,48.749,48.749,24495.0
2021-09-30 12:10:00,54.63,54.68,54.56,54.62,19295.0,48.749,48.7936,48.6865,48.74,19295.0
2021-09-30 12:20:00,54.63,54.67,54.55,54.58,15272.0,48.749,48.7847,48.6776,48.7043,15272.0
2021-09-30 12:30:00,54.54,54.69,54.52,54.68,25281.0,48.6686,48.8025,48.6508,48.7936,25281.0
2021-09-30 12:40:00,54.66,54.72,54.64,54.72,6303.0,48.7757,48.8293,48.7579,48.8293,6303.0
2021-09-30 12:50:00,54.73,54.76,54.66,54.67,24706.0,48.8382,48.865,48.7757,48.7847,24706.0
2021-09-30 13:00:00,54.66,54.77,54.64,54.76,8427.0,48.7757,48.8739,48.7579,48.865,8427.0
2021-09-30 13:10:00,54.78,54.84,54.72,54.73,15516.0,48.8828,48.9364,48.8293,48.8382,15516.0
2021-09-30 13:20:00,54.73,54.74,54.6,54.6,16828.0,48.8382,48.8471,48.7222,48.7222,16828.0
2021-09-30 13:30:00,54.59,54.62,54.53,54.6,13068.0,48.7133,48.74,48.6597,48.7222,13068.0
2021-09-30 13:40:00,54.61,54.64,54.59,54.6,14566.0,48.7311,48.7579,48.7133,48.7222,14566.0
2021-09-30 13:50:00,54.62,54.69,54.62,54.66,17019.0,48.74,48.8025,48.74,48.7757,17019.0
2021-09-30 14:00:00,54.66,54.89,54.66,54.86,27156.0,48.7757,48.981,48.7757,48.9542,27156.0
2021-09-30 14:10:00,54.86,54.86,54.75,54.75,12039.0,48.9542,48.9542,48.856,48.856,12039.0
2021-09-30 14:20:00,54.76,54.78,54.7,54.76,17416.0,48.865,48.8828,48.8114,48.865,17416.0
2021-09-30 14:30:00,54.76,54.82,54.76,54.76,14500.0,48.865,48.9185,48.865,48.865,14500.0
2021-09-30 14:40:00,54.76,54.86,54.76,54.83,30518.0,48.865,48.9542,48.865,48.9274,30518.0
2021-09-30 14:50:00,54.86,54.9,54.72,54.72,26672.0,48.9542,48.9899,48.8293,48.8293,26672.0
2021-09-30 15:00:00,54.71,54.8,54.66,54.79,22562.0,48.8203,48.9007,48.7757,48.8917,22562.0
2021-09-30 15:10:00,54.79,54.91,54.79,54.87,14229.0,48.8917,48.9988,48.8917,48.9631,14229.0
2021-09-30 15:20:00,54.87,54.87,54.77,54.77,32922.0,48.9631,48.9631,48.8739,48.8739,32922.0
2021-09-30 15:30:00,54.76,54.84,54.69,54.69,40567.0,48.865,48.9364,48.8025,48.8025,40567.0
2021-09-30 15:40:00,54.69,54.7,54.56,54.56,42013.0,48.8025,48.8114,48.6865,48.6865,42013.0
2021-09-30 15:50:00,54.56,54.7,54.44,54.44,162522.0,48.6865,48.8114,48.5794,48.5794,162522.0
2021-10-01 09:30:00,54.66,54.66,54.49,54.49,39207.0,48.7757,48.7757,48.624,48.624,39207.0
2021-10-01 09:40:00,54.49,54.56,54.33,54.39,25542.0,48.624,48.6865,48.4813,48.5348,25542.0
2021-10-01 09:50:00,54.38,54.4,54.28,54.39,23095.0,48.5259,48.5437,48.4366,48.5348,23095.0
2021-10-01 10:00:00,54.4,54.44,54.32,54.43,25810.0,48.5437,48.5794,48.4723,48.5705,25810.0
2021-10-01 10:10:00,54.44,54.49,54.19,54.21,25507.0,48.5794,48.624,48.3563,48.3742,25507.0
2021-10-01 10:20:00,54.18,54.24,54.09,54.16,21158.0,48.3474,48.4009,48.2671,48.3296,21158.0
2021-10-01 10:30:00,54.15,54.2,54.07,54.07,19211.0,48.3206,48.3652,48.2492,48.2492,19211.0
2021-10-01 10:40:00,54.05,54.25,54.05,54.25,19651.0,48.2314,48.4099,48.2314,48.4099,19651.0
2021-10-01 10:50:00,54.25,54.33,54.18,54.32,14636.0,48.4099,48.4813,48.3474,48.4723,14636.0
2021-10-01 11:00:00,54.32,54.42,54.32,54.32,13926.0,48.4723,48.5616,48.4723,48.4723,13926.0
2021-10-01 11:10:00,54.33,54.66,54.31,54.63,17246.0,48.4813,48.7757,48.4634,48.749,17246.0
2021-10-01 11:20:00,54.64,54.68,54.59,54.6,21854.0,48.7579,48.7936,48.7133,48.7222,21854.0
2021-10-01 11:30:00,54.6,54.72,54.6,54.68,21966.0,48.7222,48.8293,48.7222,48.7936,21966.0
2021-10-01 11:40:00,54.69,54.74,54.67,54.73,17680.0,48.8025,48.8471,48.7847,48.8382,17680.0
2021-10-01 11:50:00,54.73,54.74,54.65,54.69,40485.0,48.8382,48.8471,48.7668,48.8025,40485.0
2021-10-01 12:00:00,54.7,54.75,54.62,54.75,76320.0,48.8114,48.856,48.74,48.856,76320.0
2021-10-01 12:10:00,54.75,54.75,54.6,54.65,28433.0,48.856,48.856,48.7222,48.7668,28433.0
2021-10-01 12:20:00,54.67,54.76,54.67,54.7,25308.0,48.7847,48.865,48.7847,48.8114,25308.0
2021-10-01 12:30:00,54.71,54.87,54.69,54.7,36819.0,48.8203,48.9631,48.8025,48.8114,36819.0
2021-10-01 12:40:00,54.71,54.85,54.68,54.81,19524.0,48.8203,48.9453,48.7936,48.9096,19524.0
2021-10-01 12:50:00,54.8,54.85,54.74,54.75,31456.0,48.9007,48.9453,48.8471,48.856,31456.0
2021-10-01 13:00:00,54.76,54.91,54.71,54.91,11771.0,48.865,48.9988,48.8203,48.9988,11771.0
2021-10-01 13:10:00,54.94,54.94,54.88,54.92,7200.0,49.0256,49.0256,48.972,49.0077,7200.0
2021-10-01 13:20:00,54.93,54.98,54.85,54.85,40662.0,49.0167,49.0613,48.9453,48.9453,40662.0
2021-10-01 13:30:00,54.85,54.95,54.85,54.92,8610.0,48.9453,49.0345,48.9453,49.0077,8610.0
2021-10-01 13:40:00,54.93,55.07,54.92,55.07,14906.0,49.0167,49.1416,49.0077,49.1416,14906.0
2021-10-01 13:50:00,55.07,55.07,55.0,55.01,12977.0,49.1416,49.1416,49.0791,49.0881,12977.0
2021-10-01 14:00:00,55.02,55.13,55.02,55.04,51541.0,49.097,49.1951,49.097,49.1148,51541.0
2021-10-01 14:10:00,55.04,55.1,55.04,55.06,26091.0,49.1148,49.1684,49.1148,49.1327,26091.0
2021-10-01 14:20:00,55.06,55.13,55.06,55.08,7189.0,49.1327,49.1951,49.1327,49.1505,7189.0
2021-10-01 14:30:00,55.08,55.15,55.06,55.15,7949.0,49.1505,49.213,49.1327,49.213,7949.0
2021-10-01 14:40:00,55.16,55.16,55.03,55.1,36614.0,49.2219,49.2219,49.1059,49.1684,36614.0
2021-10-01 14:50:00,55.09,55.23,55.08,55.19,14762.0,49.1594,49.2844,49.1505,49.2487,14762.0
2021-10-01 15:00:00,55.19,55.27,55.19,55.25,18653.0,49.2487,49.3201,49.2487,49.3022,18653.0
2021-10-01 15:10:00,55.26,55.41,55.25,55.27,54605.0,49.3111,49.445,49.3022,49.3201,54605.0
2021-10-01 15:20:00,55.27,55.29,55.16,55.21,45660.0,49.3201,49.3379,49.2219,49.2665,45660.0
2021-10-01 15:30:00,55.21,55.23,55.17,55.19,23741.0,49.2665,49.2844,49.2308,49.2487,23741.0
2021-10-01 15:40:00,55.17,55.22,55.12,55.16,37277.0,49.2308,49.2754,49.1862,49.2219,37277.0
2021-10-01 15:50:00,55.16,55.35,55.03,55.12,120471.0,49.2219,49.3914,49.1059,49.1862,120471.0
2021-10-04 09:30:00,54.51,54.66,54.45,54.6,76939.0,48.9738,49.1085,48.9198,49.0546,76939.0
2021-10-04 09:40:00,54.57,54.68,54.49,54.59,52284.0,49.0277,49.1265,48.9558,49.0456,52284.0
2021-10-04 09:50:00,54.59,54.64,54.45,54.5,28646.0,49.0456,49.0905,48.9198,48.9648,28646.0
2021-10-04 10:00:00,54.5,54.58,54.38,54.46,36403.0,48.9648,49.0366,48.857,48.9288,36403.0
2021-10-04 10:10:00,54.48,54.62,54.46,54.49,29717.0,48.9468,49.0726,48.9288,48.9558,29717.0
2021-10-04 10:20:00,54.49,54.52,54.39,54.44,19084.0,48.9558,48.9827,48.8659,48.9109,19084.0
2021-10-04 10:30:00,54.41,54.41,54.16,54.17,25407.0,48.8839,48.8839,48.6593,48.6683,25407.0
2021-10-04 10:40:00,54.18,54.32,54.18,54.28,21646.0,48.6773,48.803,48.6773,48.7671,21646.0
2021-10-04 10:50:00,54.25,54.28,54.08,54.12,25057.0,48.7402,48.7671,48.5874,48.6234,25057.0
2021-10-04 11:00:00,54.09,54.1,53.99,54.06,69505.0,48.5964,48.6054,48.5066,48.5695,69505.0
2021-10-04 11:10:00,54.06,54.17,54.04,54.17,16587.0,48.5695,48.6683,48.5515,48.6683,16587.0
2021-10-04 11:20:00,54.17,54.21,54.06,54.14,16937.0,48.6683,48.7042,48.5695,48.6413,16937.0
2021-10-04 11:30:00,54.13,54.15,53.97,53.98,18016.0,48.6323,48.6503,48.4886,48.4976,18016.0
2021-10-04 11:40:00,53.98,54.09,53.98,54.06,21509.0,48.4976,48.5964,48.4976,48.5695,21509.0
2021-10-04 11:50:00,54.05,54.23,54.04,54.21,40684.0,48.5605,48.7222,48.5515,48.7042,40684.0
2021-10-04 12:00:00,54.2,54.31,54.17,54.31,24646.0,48.6952,48.7941,48.6683,48.7941,24646.0
2021-10-04 12:10:00,54.29,54.3,54.23,54.24,14295.0,48.7761,48.7851,48.7222,48.7312,14295.0
2021-10-04 12:20:00,54.24,54.24,54.18,54.2,16608.0,48.7312,48.7312,48.6773,48.6952,16608.0
2021-10-04 12:30:00,54.2,54.25,54.17,54.19,6299.0,48.6952,48.7402,48.6683,48.6863,6299.0
2021-10-04 12:40:00,54.19,54.19,54.12,54.18,8301.0,48.6863,48.6863,48.6234,48.6773,8301.0
2021-10-04 12:50:00,54.19,54.24,54.11,54.21,10595.0,48.6863,48.7312,48.6144,48.7042,10595.0
2021-10-04 13:00:00,54.18,54.24,54.12,54.24,15126.0,48.6773,48.7312,48.6234,48.7312,15126.0
2021-10-04 13:10:00,54.23,54.29,54.18,54.19,13215.0,48.7222,48.7761,48.6773,48.6863,13215.0
2021-10-04 13:20:00,54.18,54.2,54.08,54.09,12641.0,48.6773,48.6952,48.5874,48.5964,12641.0
2021-10-04 13:30:00,54.1,54.16,54.09,54.16,10129.0,48.6054,48.6593,48.5964,48.6593,10129.0
2021-10-04 13:40:00,54.15,54.15,54.09,54.11,11383.0,48.6503,48.6503,48.5964,48.6144,11383.0
2021-10-04 13:50:00,54.1,54.13,54.06,54.06,7508.0,48.6054,48.6323,48.5695,48.5695,7508.0
2021-10-04 14:00:00,54.04,54.11,54.04,54.07,24401.0,48.5515,48.6144,48.5515,48.5784,24401.0
2021-10-04 14:10:00,54.06,54.07,53.97,54.03,20578.0,48.5695,48.5784,48.4886,48.5425,20578.0
2021-10-04 14:20:00,54.03,54.15,54.03,54.09,8851.0,48.5425,48.6503,48.5425,48.5964,8851.0
2021-10-04 14:30:00,54.07,54.13,54.04,54.13,11318.0,48.5784,48.6323,48.5515,48.6323,11318.0
2021-10-04 14:40:00,54.11,54.2,54.08,54.2,7881.0,48.6144,48.6952,48.5874,48.6952,7881.0
2021-10-04 14:50:00,54.2,54.21,54.16,54.19,11147.0,48.6952,48.7042,48.6593,48.6863,11147.0
2021-10-04 15:00:00,54.17,54.27,54.17,54.24,15055.0,48.6683,48.7581,48.6683,48.7312,15055.0
2021-10-04 15:10:00,54.22,54.23,54.13,54.13,21052.0,48.7132,48.7222,48.6323,48.6323,21052.0
2021-10-04 15:20:00,54.14,54.14,54.05,54.07,22913.0,48.6413,48.6413,48.5605,48.5784,22913.0
2021-10-04 15:30:00,54.07,54.13,54.04,54.05,31825.0,48.5784,48.6323,48.5515,48.5605,31825.0
2021-10-04 15:40:00,54.06,54.28,54.06,54.19,39758.0,48.5695,48.7671,48.5695,48.6863,39758.0
2021-10-04 15:50:00,54.14,54.23,53.95,54.23,111312.0,48.6413,48.7222,48.4706,48.7222,111312.0
2021-10-05 09:30:00,54.18,54.45,54.18,54.24,47847.0,48.6773,48.9198,48.6773,48.7312,47847.0
2021-10-05 09:40:00,54.25,54.41,54.23,54.39,18960.0,48.7402,48.8839,48.7222,48.8659,18960.0
2021-10-05 09:50:00,54.43,54.5,54.37,54.38,21515.0,48.9019,48.9648,48.848,48.857,21515.0
2021-10-05 10:00:00,54.38,54.52,54.38,54.52,23542.0,48.857,48.9827,48.857,48.9827,23542.0
2021-10-05 10:10:00,54.51,54.66,54.5,54.59,20121.0,48.9738,49.1085,48.9648,49.0456,20121.0
2021-10-05 10:20:00,54.6,54.8,54.6,54.8,28936.0,49.0546,49.2343,49.0546,49.2343,28936.0
2021-10-05 10:30:00,54.81,54.87,54.74,54.74,18151.0,49.2433,49.2972,49.1804,49.1804,18151.0
2021-10-05 10:40:00,54.76,54.82,54.74,54.8,13136.0,49.1984,49.2523,49.1804,49.2343,13136.0
2021-10-05 10:50:00,54.8,54.84,54.72,54.84,18590.0,49.2343,49.2702,49.1624,49.2702,18590.0
2021-10-05 11:00:00,54.85,55.0,54.82,54.98,23291.0,49.2792,49.414,49.2523,49.396,23291.0
2021-10-05 11:10:00,54.98,55.02,54.98,54.98,12985.0,49.396,49.432,49.396,49.396,12985.0
2021-10-05 11:20:00,54.98,55.02,54.94,54.94,13741.0,49.396,49.432,49.3601,49.3601,13741.0
2021-10-05 11:30:00,54.95,55.0,54.89,54.9,17595.0,49.3691,49.414,49.3152,49.3241,17595.0
2021-10-05 11:40:00,54.9,54.91,54.85,54.88,12546.0,49.3241,49.3331,49.2792,49.3062,12546.0
2021-10-05 11:50:00,54.89,54.97,54.89,54.91,14533.0,49.3152,49.387,49.3152,49.3331,14533.0
2021-10-05 12:00:00,54.91,54.94,54.85,54.94,17918.0,49.3331,49.3601,49.2792,49.3601,17918.0
2021-10-05 12:10:00,54.95,54.98,54.87,54.88,14748.0,49.3691,49.396,49.2972,49.3062,14748.0
2021-10-05 12:20:00,54.88,54.88,54.8,54.82,9922.0,49.3062,49.3062,49.2343,49.2523,9922.0
2021-10-05 12:30:00,54.82,54.85,54.76,54.78,27240.0,49.2523,49.2792,49.1984,49.2163,27240.0
2021-10-05 12:40:00,54.79,54.85,54.77,54.85,11220.0,49.2253,49.2792,49.2073,49.2792,11220.0
2021-10-05 12:50:00,54.84,54.85,54.81,54.82,9673.0,49.2702,49.2792,49.2433,49.2523,9673.0
2021-10-05 13:00:00,54.84,54.88,54.79,54.87,9910.0,49.2702,49.3062,49.2253,49.2972,9910.0
2021-10-05 13:10:00,54.88,54.93,54.88,54.92,20227.0,49.3062,49.3511,49.3062,49.3421,20227.0
2021-10-05 13:20:00,54.93,54.94,54.9,54.9,8802.0,49.3511,49.3601,49.3241,49.3241,8802.0
2021-10-05 13:30:00,54.9,54.93,54.9,54.91,7362.0,49.3241,49.3511,49.3241,49.3331,7362.0
2021-10-05 13:40:00,54.93,54.96,54.93,54.94,9375.0,49.3511,49.378,49.3511,49.3601,9375.0
2021-10-05 13:50:00,54.95,54.97,54.9,54.93,10117.0,49.3691,49.387,49.3241,49.3511,10117.0
2021-10-05 14:00:00,54.93,54.96,54.87,54.87,19077.0,49.3511,49.378,49.2972,49.2972,19077.0
2021-10-05 14:10:00,54.87,54.89,54.85,54.86,8479.0,49.2972,49.3152,49.2792,49.2882,8479.0
2021-10-05 14:20:00,54.85,54.9,54.83,54.9,20341.0,49.2792,49.3241,49.2612,49.3241,20341.0
2021-10-05 14:30:00,54.91,54.93,54.87,54.89,21323.0,49.3331,49.3511,49.2972,49.3152,21323.0
2021-10-05 14:40:00,54.88,54.92,54.88,54.9,6107.0,49.3062,49.3421,49.3062,49.3241,6107.0
2021-10-05 14:50:00,54.9,54.91,54.86,54.86,5476.0,49.3241,49.3331,49.2882,49.2882,5476.0
2021-10-05 15:00:00,54.84,54.88,54.83,54.83,5556.0,49.2702,49.3062,49.2612,49.2612,5556.0
2021-10-05 15:10:00,54.84,54.85,54.81,54.82,13885.0,49.2702,49.2792,49.2433,49.2523,13885.0
2021-10-05 15:20:00,54.82,54.82,54.78,54.8,16572.0,49.2523,49.2523,49.2163,49.2343,16572.0
2021-10-05 15:30:00,54.79,54.87,54.77,54.83,29586.0,49.2253,49.2972,49.2073,49.2612,29586.0
2021-10-05 15:40:00,54.83,54.84,54.76,54.76,33647.0,49.2612,49.2702,49.1984,49.1984,33647.0
2021-10-05 15:50:00,54.74,54.79,54.69,54.71,121847.0,49.1804,49.2253,49.1355,49.1534,121847.0
2021-10-06 09:30:00,54.33,54.37,54.17,54.2,47616.0,48.812,48.848,48.6683,48.6952,47616.0
2021-10-06 09:40:00,54.2,54.24,54.07,54.07,31118.0,48.6952,48.7312,48.5784,48.5784,31118.0
2021-10-06 09:50:00,54.06,54.08,53.48,53.48,79797.0,48.5695,48.5874,48.0484,48.0484,79797.0
2021-10-06 10:00:00,53.48,53.52,53.16,53.2,66195.0,48.0484,48.0843,47.7609,47.7968,66195.0
2021-10-06 10:10:00,53.19,53.37,53.11,53.21,47726.0,47.7878,47.9495,47.7159,47.8058,47726.0
2021-10-06 10:20:00,53.21,53.69,53.21,53.69,48908.0,47.8058,48.237,47.8058,48.237,48908.0
2021-10-06 10:30:00,53.68,53.77,53.6,53.72,59100.0,48.228,48.3089,48.1562,48.264,59100.0
2021-10-06 10:40:00,53.73,53.73,53.47,53.58,21837.0,48.273,48.273,48.0394,48.1382,21837.0
2021-10-06 10:50:00,53.58,53.65,53.52,53.62,24862.0,48.1382,48.2011,48.0843,48.1741,24862.0
2021-10-06 11:00:00,53.63,53.67,53.52,53.53,17957.0,48.1831,48.2191,48.0843,48.0933,17957.0
2021-10-06 11:10:00,53.53,53.53,53.37,53.37,28652.0,48.0933,48.0933,47.9495,47.9495,28652.0
2021-10-06 11:20:00,53.38,53.38,53.15,53.17,21574.0,47.9585,47.9585,47.7519,47.7698,21574.0
2021-10-06 11:30:00,53.18,53.23,53.13,53.22,19456.0,47.7788,47.8238,47.7339,47.8148,19456.0
2021-10-06 11:40:00,53.23,53.23,53.13,53.2,19287.0,47.8238,47.8238,47.7339,47.7968,19287.0
2021-10-06 11:50:00,53.21,53.34,53.21,53.34,42051.0,47.8058,47.9226,47.8058,47.9226,42051.0
2021-10-06 12:00:00,53.35,53.35,53.05,53.07,24430.0,47.9316,47.9316,47.662,47.68,24430.0
2021-10-06 12:10:00,53.08,53.09,52.98,53.05,28487.0,47.689,47.698,47.5991,47.662,28487.0
2021-10-06 12:20:00,53.05,53.14,53.03,53.08,16793.0,47.662,47.7429,47.6441,47.689,16793.0
2021-10-06 12:30:00,53.09,53.15,53.07,53.15,9045.0,47.698,47.7519,47.68,47.7519,9045.0
2021-10-06 12:40:00,53.15,53.24,53.09,53.12,40073.0,47.7519,47.8327,47.698,47.7249,40073.0
2021-10-06 12:50:00,53.14,53.22,53.12,53.14,14610.0,47.7429,47.8148,47.7249,47.7429,14610.0
2021-10-06 13:00:00,53.15,53.18,53.02,53.05,34526.0,47.7519,47.7788,47.6351,47.662,34526.0
2021-10-06 13:10:00,53.06,53.15,53.04,53.1,12050.0,47.671,47.7519,47.653,47.707,12050.0
2021-10-06 13:20:00,53.09,53.2,53.09,53.2,31047.0,47.698,47.7968,47.698,47.7968,31047.0
2021-10-06 13:30:00,53.21,53.42,53.2,53.42,35128.0,47.8058,47.9945,47.7968,47.9945,35128.0
2021-10-06 13:40:00,53.41,53.41,53.37,53.37,16388.0,47.9855,47.9855,47.9495,47.9495,16388.0
2021-10-06 13:50:00,53.37,53.41,53.3,53.41,16224.0,47.9495,47.9855,47.8866,47.9855,16224.0
2021-10-06 14:00:00,53.41,53.53,53.4,53.53,33655.0,47.9855,48.0933,47.9765,48.0933,33655.0
2021-10-06 14:10:00,53.53,53.76,53.53,53.76,14911.0,48.0933,48.2999,48.0933,48.2999,14911.0
2021-10-06 14:20:00,53.77,53.81,53.73,53.81,9447.0,48.3089,48.3448,48.273,48.3448,9447.0
2021-10-06 14:30:00,53.81,53.83,53.76,53.78,10360.0,48.3448,48.3628,48.2999,48.3179,10360.0
2021-10-06 14:40:00,53.78,53.84,53.78,53.81,9456.0,48.3179,48.3718,48.3179,48.3448,9456.0
2021-10-06 14:50:00,53.82,53.85,53.73,53.73,26990.0,48.3538,48.3808,48.273,48.273,26990.0
2021-10-06 15:00:00,53.73,53.79,53.72,53.73,12730.0,48.273,48.3269,48.264,48.273,12730.0
2021-10-06 15:10:00,53.74,53.84,53.73,53.8,21102.0,48.282,48.3718,48.273,48.3359,21102.0
2021-10-06 15:20:00,53.8,53.83,53.74,53.83,30886.0,48.3359,48.3628,48.282,48.3628,30886.0
2021-10-06 15:30:00,53.82,53.82,53.67,53.71,24663.0,48.3538,48.3538,48.2191,48.255,24663.0
2021-10-06 15:40:00,53.72,53.88,53.72,53.84,54630.0,48.264,48.4077,48.264,48.3718,54630.0
2021-10-06 15:50:00,53.84,53.97,53.84,53.97,214738.0,48.3718,48.4886,48.3718,48.4886,214738.0
2021-10-07 09:30:00,54.46,54.93,54.38,54.82,68733.0,48.9288,49.3511,48.857,49.2523,68733.0
2021-10-07 09:40:00,54.85,54.88,54.7,54.74,26357.0,49.2792,49.3062,49.1445,49.1804,26357.0
2021-10-07 09:50:00,54.74,55.01,54.74,55.01,28476.0,49.1804,49.423,49.1804,49.423,28476.0
2021-10-07 10:00:00,55.0,55.23,54.99,55.2,50823.0,49.414,49.6206,49.405,49.5937,50823.0
2021-10-07 10:10:00,55.2,55.21,55.05,55.09,24942.0,49.5937,49.6027,49.4589,49.4948,24942.0
2021-10-07 10:20:00,55.1,55.17,55.07,55.16,19582.0,49.5038,49.5667,49.4769,49.5577,19582.0
2021-10-07 10:30:00,55.16,55.2,55.09,55.09,18437.0,49.5577,49.5937,49.4948,49.4948,18437.0
2021-10-07 10:40:00,55.07,55.23,55.06,55.2,27114.0,49.4769,49.6206,49.4679,49.5937,27114.0
2021-10-07 10:50:00,55.2,55.28,55.2,55.24,13410.0,49.5937,49.6655,49.5937,49.6296,13410.0
2021-10-07 11:00:00,55.24,55.4,55.24,55.3,36434.0,49.6296,49.7734,49.6296,49.6835,36434.0
2021-10-07 11:10:00,55.3,55.31,55.14,55.17,13313.0,49.6835,49.6925,49.5398,49.5667,13313.0
2021-10-07 11:20:00,55.2,55.26,55.19,55.23,14176.0,49.5937,49.6476,49.5847,49.6206,14176.0
2021-10-07 11:30:00,55.23,55.33,55.21,55.28,18267.0,49.6206,49.7105,49.6027,49.6655,18267.0
2021-10-07 11:40:00,55.29,55.32,55.26,55.27,12131.0,49.6745,49.7015,49.6476,49.6566,12131.0
2021-10-07 11:50:00,55.26,55.3,55.22,55.27,8812.0,49.6476,49.6835,49.6116,49.6566,8812.0
2021-10-07 12:00:00,55.27,55.34,55.22,55.23,13450.0,49.6566,49.7195,49.6116,49.6206,13450.0
2021-10-07 12:10:00,55.23,55.23,55.16,55.2,8713.0,49.6206,49.6206,49.5577,49.5937,8713.0
2021-10-07 12:20:00,55.2,55.23,55.19,55.22,9721.0,49.5937,49.6206,49.5847,49.6116,9721.0
2021-10-07 12:30:00,55.22,55.3,55.22,55.27,13584.0,49.6116,49.6835,49.6116,49.6566,13584.0
2021-10-07 12:40:00,55.28,55.28,55.18,55.18,12709.0,49.6655,49.6655,49.5757,49.5757,12709.0
2021-10-07 12:50:00,55.17,55.23,55.16,55.22,6532.0,49.5667,49.6206,49.5577,49.6116,6532.0
2021-10-07 13:00:00,55.22,55.23,55.14,55.14,10622.0,49.6116,49.6206,49.5398,49.5398,10622.0
2021-10-07 13:10:00,55.14,55.19,55.14,55.16,5749.0,49.5398,49.5847,49.5398,49.5577,5749.0
2021-10-07 13:20:00,55.17,55.2,55.16,55.2,17170.0,49.5667,49.5937,49.5577,49.5937,17170.0
2021-10-07 13:30:00,55.2,55.24,55.18,55.21,14370.0,49.5937,49.6296,49.5757,49.6027,14370.0
2021-10-07 13:40:00,55.22,55.24,55.18,55.18,14755.0,49.6116,49.6296,49.5757,49.5757,14755.0
2021-10-07 13:50:00,55.17,55.2,55.15,55.16,10442.0,49.5667,49.5937,49.5487,49.5577,10442.0
2021-10-07 14:00:00,55.16,55.16,55.09,55.11,19780.0,49.5577,49.5577,49.4948,49.5128,19780.0
2021-10-07 14:10:00,55.1,55.15,55.09,55.13,7177.0,49.5038,49.5487,49.4948,49.5308,7177.0
2021-10-07 14:20:00,55.11,55.13,55.09,55.12,8740.0,49.5128,49.5308,49.4948,49.5218,8740.0
2021-10-07 14:30:00,55.12,55.14,55.07,55.08,8584.0,49.5218,49.5398,49.4769,49.4859,8584.0
2021-10-07 14:40:00,55.09,55.1,55.05,55.09,11137.0,49.4948,49.5038,49.4589,49.4948,11137.0
2021-10-07 14:50:00,55.09,55.1,55.05,55.05,13936.0,49.4948,49.5038,49.4589,49.4589,13936.0
2021-10-07 15:00:00,55.05,55.13,54.99,55.13,17595.0,49.4589,49.5308,49.405,49.5308,17595.0
2021-10-07 15:10:00,55.13,55.2,55.12,55.2,16964.0,49.5308,49.5937,49.5218,49.5937,16964.0
2021-10-07 15:20:00,55.2,55.24,55.16,55.19,23150.0,49.5937,49.6296,49.5577,49.5847,23150.0
2021-10-07 15:30:00,55.18,55.21,55.09,55.09,39467.0,49.5757,49.6027,49.4948,49.4948,39467.0
2021-10-07 15:40:00,55.09,55.12,55.01,55.04,38588.0,49.4948,49.5218,49.423,49.4499,38588.0
2021-10-07 15:50:00,55.03,55.09,54.97,55.02,117890.0,49.4409,49.4948,49.387,49.432,117890.0
2021-10-08 09:30:00,55.21,55.22,54.76,54.87,40259.0,49.6027,49.6116,49.1984,49.2972,40259.0
2021-10-08 09:40:00,54.94,55.11,54.92,54.99,24595.0,49.3601,49.5128,49.3421,49.405,24595.0
2021-10-08 09:50:00,55.0,55.0,54.89,54.94,17869.0,49.414,49.414,49.3152,49.3601,17869.0
2021-10-08 10:00:00,54.94,55.13,54.93,55.04,10650.0,49.3601,49.5308,49.3511,49.4499,10650.0
2021-10-08 10:10:00,55.05,55.09,54.97,55.03,11227.0,49.4589,49.4948,49.387,49.4409,11227.0
2021-10-08 10:20:00,55.0,55.07,54.99,54.99,6085.0,49.414,49.4769,49.405,49.405,6085.0
2021-10-08 10:30:00,55.0,55.05,54.97,55.01,8280.0,49.414,49.4589,49.387,49.423,8280.0
2021-10-08 10:40:00,55.02,55.04,54.87,55.03,25065.0,49.432,49.4499,49.2972,49.4409,25065.0
2021-10-08 10:50:00,55.04,55.09,55.02,55.02,10034.0,49.4499,49.4948,49.432,49.432,10034.0
2021-10-08 11:00:00,55.03,55.06,54.97,55.05,11182.0,49.4409,49.4679,49.387,49.4589,11182.0
2021-10-08 11:10:00,55.05,55.06,55.03,55.05,5196.0,49.4589,49.4679,49.4409,49.4589,5196.0
2021-10-08 11:20:00,55.05,55.06,54.96,54.98,17000.0,49.4589,49.4679,49.378,49.396,17000.0
2021-10-08 11:30:00,54.98,54.98,54.89,54.91,8787.0,49.396,49.396,49.3152,49.3331,8787.0
2021-10-08 11:40:00,54.9,54.9,54.86,54.86,10099.0,49.3241,49.3241,49.2882,49.2882,10099.0
2021-10-08 11:50:00,54.88,54.94,54.85,54.94,10300.0,49.3062,49.3601,49.2792,49.3601,10300.0
2021-10-08 12:00:00,54.94,55.0,54.92,54.97,6488.0,49.3601,49.414,49.3421,49.387,6488.0
2021-10-08 12:10:00,54.97,54.99,54.93,54.95,9846.0,49.387,49.405,49.3511,49.3691,9846.0
2021-10-08 12:20:00,54.95,54.95,54.88,54.88,4109.0,49.3691,49.3691,49.3062,49.3062,4109.0
2021-10-08 12:30:00,54.88,54.92,54.87,54.92,7351.0,49.3062,49.3421,49.2972,49.3421,7351.0
2021-10-08 12:40:00,54.94,54.94,54.9,54.9,5882.0,49.3601,49.3601,49.3241,49.3241,5882.0
2021-10-08 12:50:00,54.91,54.98,54.91,54.97,7200.0,49.3331,49.396,49.3331,49.387,7200.0
2021-10-08 13:00:00,54.96,55.05,54.96,54.99,9881.0,49.378,49.4589,49.378,49.405,9881.0
2021-10-08 13:10:00,54.98,55.04,54.9,54.91,10420.0,49.396,49.4499,49.3241,49.3331,10420.0
2021-10-08 13:20:00,54.92,54.98,54.92,54.97,6326.0,49.3421,49.396,49.3421,49.387,6326.0
2021-10-08 13:30:00,54.95,55.01,54.95,54.98,6150.0,49.3691,49.423,49.3691,49.396,6150.0
2021-10-08 13:40:00,54.98,55.02,54.97,55.02,3765.0,49.396,49.432,49.387,49.432,3765.0
2021-10-08 13:50:00,55.02,55.09,55.02,55.09,7301.0,49.432,49.4948,49.432,49.4948,7301.0
2021-10-08 14:00:00,55.09,55.16,55.09,55.15,8380.0,49.4948,49.5577,49.4948,49.5487,8380.0
2021-10-08 14:10:00,55.15,55.22,55.13,55.2,5200.0,49.5487,49.6116,49.5308,49.5937,5200.0
2021-10-08 14:20:00,55.2,55.28,55.19,55.27,6400.0,49.5937,49.6655,49.5847,49.6566,6400.0
2021-10-08 14:30:00,55.29,55.29,55.23,55.24,11534.0,49.6745,49.6745,49.6206,49.6296,11534.0
2021-10-08 14:40:00,55.25,55.27,55.23,55.26,4200.0,49.6386,49.6566,49.6206,49.6476,4200.0
2021-10-08 14:50:00,55.24,55.24,55.21,55.23,4800.0,49.6296,49.6296,49.6027,49.6206,4800.0
2021-10-08 15:00:00,55.23,55.24,55.2,55.2,6700.0,49.6206,49.6296,49.5937,49.5937,6700.0
2021-10-08 15:10:00,55.21,55.22,55.14,55.15,5295.0,49.6027,49.6116,49.5398,49.5487,5295.0
2021-10-08 15:20:00,55.15,55.18,55.14,55.16,5662.0,49.5487,49.5757,49.5398,49.5577,5662.0
2021-10-08 15:30:00,55.16,55.16,55.05,55.07,15082.0,49.5577,49.5577,49.4589,49.4769,15082.0
2021-10-08 15:40:00,55.09,55.09,55.05,55.07,17673.0,49.4948,49.4948,49.4589,49.4769,17673.0
2021-10-08 15:50:00,55.03,55.13,55.01,55.09,73813.0,49.4409,49.5308,49.423,49.4948,73813.0
2021-10-11 09:30:00,55.2,55.2,54.94,54.94,30920.0,49.5937,49.5937,49.3601,49.3601,30920.0
2021-10-11 09:40:00,54.93,55.16,54.93,55.16,13223.0,49.3511,49.5577,49.3511,49.5577,13223.0
2021-10-11 09:50:00,55.15,55.23,55.15,55.2,17587.0,49.5487,49.6206,49.5487,49.5937,17587.0
2021-10-11 10:00:00,55.2,55.27,55.17,55.17,9659.0,49.5937,49.6566,49.5667,49.5667,9659.0
2021-10-11 10:10:00,55.17,55.28,55.17,55.28,4783.0,49.5667,49.6655,49.5667,49.6655,4783.0
2021-10-11 10:20:00,55.3,55.33,55.27,55.3,9269.0,49.6835,49.7105,49.6566,49.6835,9269.0
2021-10-11 10:30:00,55.34,55.34,55.3,55.33,2800.0,49.7195,49.7195,49.6835,49.7105,2800.0
2021-10-11 10:40:00,55.33,55.33,55.21,55.22,7622.0,49.7105,49.7105,49.6027,49.6116,7622.0
2021-10-11 10:50:00,55.26,55.3,55.25,55.26,3200.0,49.6476,49.6835,49.6386,49.6476,3200.0
2021-10-11 11:00:00,55.26,55.31,55.25,55.29,5900.0,49.6476,49.6925,49.6386,49.6745,5900.0
2021-10-11 11:10:00,55.29,55.3,55.24,55.24,5053.0,49.6745,49.6835,49.6296,49.6296,5053.0
2021-10-11 11:20:00,55.24,55.3,55.24,55.27,6813.0,49.6296,49.6835,49.6296,49.6566,6813.0
2021-10-11 11:30:00,55.29,55.38,55.29,55.38,10386.0,49.6745,49.7554,49.6745,49.7554,10386.0
2021-10-11 11:40:00,55.37,55.38,55.26,55.26,6513.0,49.7464,49.7554,49.6476,49.6476,6513.0
2021-10-11 11:50:00,55.25,55.25,55.23,55.23,6406.0,49.6386,49.6386,49.6206,49.6206,6406.0
2021-10-11 12:00:00,55.23,55.25,55.09,55.13,21060.0,49.6206,49.6386,49.4948,49.5308,21060.0
2021-10-11 12:10:00,55.17,55.18,55.14,55.15,6994.0,49.5667,49.5757,49.5398,49.5487,6994.0
2021-10-11 12:20:00,55.16,55.19,55.16,55.19,4400.0,49.5577,49.5847,49.5577,49.5847,4400.0
2021-10-11 12:30:00,55.18,55.23,55.18,55.19,12137.0,49.5757,49.6206,49.5757,49.5847,12137.0
2021-10-11 12:40:00,55.19,55.25,55.19,55.25,4100.0,49.5847,49.6386,49.5847,49.6386,4100.0
2021-10-11 12:50:00,55.24,55.25,55.18,55.25,11362.0,49.6296,49.6386,49.5757,49.6386,11362.0
2021-10-11 13:00:00,55.24,55.24,55.16,55.2,17936.0,49.6296,49.6296,49.5577,49.5937,17936.0
2021-10-11 13:10:00,55.22,55.28,55.22,55.27,8081.0,49.6116,49.6655,49.6116,49.6566,8081.0
2021-10-11 13:20:00,55.27,55.27,55.11,55.11,13000.0,49.6566,49.6566,49.5128,49.5128,13000.0
2021-10-11 13:30:00,55.12,55.14,55.08,55.13,10140.0,49.5218,49.5398,49.4859,49.5308,10140.0
2021-10-11 13:40:00,55.13,55.17,55.07,55.08,6338.0,49.5308,49.5667,49.4769,49.4859,6338.0
2021-10-11 13:50:00,55.09,55.13,55.07,55.11,5150.0,49.4948,49.5308,49.4769,49.5128,5150.0
2021-10-11 14:00:00,55.11,55.19,55.11,55.19,5386.0,49.5128,49.5847,49.5128,49.5847,5386.0
2021-10-11 14:10:00,55.2,55.26,55.2,55.23,11649.0,49.5937,49.6476,49.5937,49.6206,11649.0
2021-10-11 14:20:00,55.22,55.22,55.14,55.15,6431.0,49.6116,49.6116,49.5398,49.5487,6431.0
2021-10-11 14:30:00,55.16,55.18,55.13,55.14,9413.0,49.5577,49.5757,49.5308,49.5398,9413.0
2021-10-11 14:40:00,55.14,55.2,55.14,55.19,6077.0,49.5398,49.5937,49.5398,49.5847,6077.0
2021-10-11 14:50:00,55.19,55.2,55.13,55.2,6800.0,49.5847,49.5937,49.5308,49.5937,6800.0
2021-10-11 15:00:00,55.19,55.2,55.13,55.14,7105.0,49.5847,49.5937,49.5308,49.5398,7105.0
2021-10-11 15:10:00,55.14,55.18,55.14,55.14,4554.0,49.5398,49.5757,49.5398,49.5398,4554.0
2021-10-11 15:20:00,55.12,55.13,55.05,55.05,12981.0,49.5218,49.5308,49.4589,49.4589,12981.0
2021-10-11 15:30:00,55.05,55.08,55.02,55.04,15285.0,49.4589,49.4859,49.432,49.4499,15285.0
2021-10-11 15:40:00,55.03,55.05,55.02,55.02,20540.0,49.4409,49.4589,49.432,49.432,20540.0
2021-10-11 15:50:00,55.01,55.01,54.91,54.92,56155.0,49.423,49.423,49.3331,49.3421,56155.0
2021-10-12 09:30:00,54.99,55.0,54.52,54.52,63560.0,49.405,49.414,48.9827,48.9827,63560.0
2021-10-12 09:40:00,54.52,54.67,54.46,54.51,26050.0,48.9827,49.1175,48.9288,48.9738,26050.0
2021-10-12 09:50:00,54.5,54.75,54.5,54.53,30895.0,48.9648,49.1894,48.9648,48.9917,30895.0
2021-10-12 10:00:00,54.52,54.65,54.41,54.41,27575.0,48.9827,49.0995,48.8839,48.8839,27575.0
2021-10-12 10:10:00,54.42,54.48,54.26,54.31,21578.0,48.8929,48.9468,48.7491,48.7941,21578.0
2021-10-12 10:20:00,54.28,54.31,54.18,54.22,16101.0,48.7671,48.7941,48.6773,48.7132,16101.0
2021-10-12 10:30:00,54.23,54.28,54.16,54.27,31235.0,48.7222,48.7671,48.6593,48.7581,31235.0
2021-10-12 10:40:00,54.27,54.38,54.23,54.3,29360.0,48.7581,48.857,48.7222,48.7851,29360.0
2021-10-12 10:50:00,54.29,54.33,54.19,54.29,30081.0,48.7761,48.812,48.6863,48.7761,30081.0
2021-10-12 11:00:00,54.3,54.48,54.3,54.45,21348.0,48.7851,48.9468,48.7851,48.9198,21348.0
2021-10-12 11:10:00,54.45,54.46,54.38,54.42,7622.0,48.9198,48.9288,48.857,48.8929,7622.0
2021-10-12 11:20:00,54.41,54.44,54.38,54.38,10300.0,48.8839,48.9109,48.857,48.857,10300.0
2021-10-12 11:30:00,54.42,54.46,54.4,54.43,10332.0,48.8929,48.9288,48.8749,48.9019,10332.0
2021-10-12 11:40:00,54.42,54.46,54.4,54.46,6744.0,48.8929,48.9288,48.8749,48.9288,6744.0
2021-10-12 11:50:00,54.48,54.58,54.46,54.58,9211.0,48.9468,49.0366,48.9288,49.0366,9211.0
2021-10-12 12:00:00,54.59,54.66,54.59,54.62,9207.0,49.0456,49.1085,49.0456,49.0726,9207.0
2021-10-12 12:10:00,54.62,54.65,54.54,54.54,7849.0,49.0726,49.0995,49.0007,49.0007,7849.0
2021-10-12 12:20:00,54.54,54.54,54.47,54.47,6520.0,49.0007,49.0007,48.9378,48.9378,6520.0
2021-10-12 12:30:00,54.47,54.47,54.31,54.34,15483.0,48.9378,48.9378,48.7941,48.821,15483.0
2021-10-12 12:40:00,54.35,54.35,54.27,54.28,15245.0,48.83,48.83,48.7581,48.7671,15245.0
2021-10-12 12:50:00,54.27,54.27,54.19,54.2,9715.0,48.7581,48.7581,48.6863,48.6952,9715.0
2021-10-12 13:00:00,54.2,54.2,54.13,54.13,11808.0,48.6952,48.6952,48.6323,48.6323,11808.0
2021-10-12 13:10:00,54.12,54.18,54.12,54.18,7205.0,48.6234,48.6773,48.6234,48.6773,7205.0
2021-10-12 13:20:00,54.16,54.17,54.08,54.13,8678.0,48.6593,48.6683,48.5874,48.6323,8678.0
2021-10-12 13:30:00,54.13,54.15,54.11,54.14,5289.0,48.6323,48.6503,48.6144,48.6413,5289.0
2021-10-12 13:40:00,54.13,54.2,54.13,54.18,14247.0,48.6323,48.6952,48.6323,48.6773,14247.0
2021-10-12 13:50:00,54.2,54.23,54.12,54.15,9533.0,48.6952,48.7222,48.6234,48.6503,9533.0
2021-10-12 14:00:00,54.15,54.22,54.13,54.2,11537.0,48.6503,48.7132,48.6323,48.6952,11537.0
2021-10-12 14:10:00,54.21,54.38,54.2,54.34,18476.0,48.7042,48.857,48.6952,48.821,18476.0
2021-10-12 14:20:00,54.34,54.36,54.33,54.35,9248.0,48.821,48.839,48.812,48.83,9248.0
2021-10-12 14:30:00,54.36,54.36,54.2,54.2,16653.0,48.839,48.839,48.6952,48.6952,16653.0
2021-10-12 14:40:00,54.2,54.23,54.2,54.22,18094.0,48.6952,48.7222,48.6952,48.7132,18094.0
2021-10-12 14:50:00,54.2,54.28,54.2,54.27,16808.0,48.6952,48.7671,48.6952,48.7581,16808.0
2021-10-12 15:00:00,54.28,54.34,54.27,54.32,16371.0,48.7671,48.821,48.7581,48.803,16371.0
2021-10-12 15:10:00,54.34,54.43,54.34,54.41,13498.0,48.821,48.9019,48.821,48.8839,13498.0
2021-10-12 15:20:00,54.4,54.44,54.37,54.44,15042.0,48.8749,48.9109,48.848,48.9109,15042.0
2021-10-12 15:30:00,54.43,54.43,54.34,54.34,20406.0,48.9019,48.9019,48.821,48.821,20406.0
2021-10-12 15:40:00,54.33,54.33,54.16,54.18,32278.0,48.812,48.812,48.6593,48.6773,32278.0
2021-10-12 15:50:00,54.19,54.34,54.15,54.3,83874.0,48.6863,48.821,48.6503,48.7851,83874.0
2021-10-13 09:30:00,54.4,54.52,54.38,54.46,26858.0,48.8749,48.9827,48.857,48.9288,26858.0
2021-10-13 09:40:00,54.47,54.52,54.27,54.27,31671.0,48.9378,48.9827,48.7581,48.7581,31671.0
2021-10-13 09:50:00,54.27,54.29,54.09,54.19,29758.0,48.7581,48.7761,48.5964,48.6863,29758.0
2021-10-13 10:00:00,54.2,54.34,54.18,54.3,26198.0,48.6952,48.821,48.6773,48.7851,26198.0
2021-10-13 10:10:00,54.31,54.36,54.14,54.35,19441.0,48.7941,48.839,48.6413,48.83,19441.0
2021-10-13 10:20:00,54.35,54.38,54.28,54.3,17024.0,48.83,48.857,48.7671,48.7851,17024.0
2021-10-13 10:30:00,54.31,54.46,54.26,54.44,15582.0,48.7941,48.9288,48.7491,48.9109,15582.0
2021-10-13 10:40:00,54.43,54.54,54.42,54.49,9151.0,48.9019,49.0007,48.8929,48.9558,9151.0
2021-10-13 10:50:00,54.51,54.54,54.44,54.44,10817.0,48.9738,49.0007,48.9109,48.9109,10817.0
2021-10-13 11:00:00,54.44,54.52,54.44,54.49,17425.0,48.9109,48.9827,48.9109,48.9558,17425.0
2021-10-13 11:10:00,54.5,54.57,54.48,54.53,10453.0,48.9648,49.0277,48.9468,48.9917,10453.0
2021-10-13 11:20:00,54.53,54.54,54.43,54.47,7688.0,48.9917,49.0007,48.9019,48.9378,7688.0
2021-10-13 11:30:00,54.47,54.47,54.4,54.43,11395.0,48.9378,48.9378,48.8749,48.9019,11395.0
2021-10-13 11:40:00,54.43,54.75,54.42,54.69,27450.0,48.9019,49.1894,48.8929,49.1355,27450.0
2021-10-13 11:50:00,54.69,54.7,54.6,54.61,8262.0,49.1355,49.1445,49.0546,49.0636,8262.0
2021-10-13 12:00:00,54.63,54.63,54.57,54.6,3483.0,49.0816,49.0816,49.0277,49.0546,3483.0
2021-10-13 12:10:00,54.62,54.62,54.52,54.52,4896.0,49.0726,49.0726,48.9827,48.9827,4896.0
2021-10-13 12:20:00,54.52,54.53,54.47,54.53,18876.0,48.9827,48.9917,48.9378,48.9917,18876.0
2021-10-13 12:30:00,54.53,54.55,54.52,54.55,15965.0,48.9917,49.0097,48.9827,49.0097,15965.0
2021-10-13 12:40:00,54.56,54.61,54.5,54.5,8425.0,49.0187,49.0636,48.9648,48.9648,8425.0
2021-10-13 12:50:00,54.49,54.55,54.47,54.55,5077.0,48.9558,49.0097,48.9378,49.0097,5077.0
2021-10-13 13:00:00,54.54,54.61,54.54,54.61,9228.0,49.0007,49.0636,49.0007,49.0636,9228.0
2021-10-13 13:10:00,54.61,54.62,54.57,54.58,14335.0,49.0636,49.0726,49.0277,49.0366,14335.0
2021-10-13 13:20:00,54.59,54.69,54.59,54.69,8758.0,49.0456,49.1355,49.0456,49.1355,8758.0
2021-10-13 13:30:00,54.69,54.72,54.68,54.7,30127.0,49.1355,49.1624,49.1265,49.1445,30127.0
2021-10-13 13:40:00,54.7,54.7,54.64,54.66,7933.0,49.1445,49.1445,49.0905,49.1085,7933.0
2021-10-13 13:50:00,54.64,54.66,54.58,54.58,3150.0,49.0905,49.1085,49.0366,49.0366,3150.0
2021-10-13 14:00:00,54.57,54.73,54.42,54.54,50954.0,49.0277,49.1714,48.8929,49.0007,50954.0
2021-10-13 14:10:00,54.53,54.58,54.49,54.53,27488.0,48.9917,49.0366,48.9558,48.9917,27488.0
2021-10-13 14:20:00,54.56,54.57,54.46,54.47,15027.0,49.0187,49.0277,48.9288,48.9378,15027.0
2021-10-13 14:30:00,54.48,54.51,54.46,54.49,17211.0,48.9468,48.9738,48.9288,48.9558,17211.0
2021-10-13 14:40:00,54.48,54.48,54.39,54.45,13509.0,48.9468,48.9468,48.8659,48.9198,13509.0
2021-10-13 14:50:00,54.45,54.48,54.45,54.48,6853.0,48.9198,48.9468,48.9198,48.9468,6853.0
2021-10-13 15:00:00,54.47,54.58,54.45,54.57,14190.0,48.9378,49.0366,48.9198,49.0277,14190.0
2021-10-13 15:10:00,54.58,54.59,54.47,54.48,19174.0,49.0366,49.0456,48.9378,48.9468,19174.0
2021-10-13 15:20:00,54.48,54.5,54.45,54.48,12465.0,48.9468,48.9648,48.9198,48.9468,12465.0
2021-10-13 15:30:00,54.48,54.52,54.48,54.52,21133.0,48.9468,48.9827,48.9468,48.9827,21133.0
2021-10-13 15:40:00,54.52,54.59,54.48,54.59,43696.0,48.9827,49.0456,48.9468,49.0456,43696.0
2021-10-13 15:50:00,54.57,54.66,54.56,54.63,105029.0,49.0277,49.1085,49.0187,49.0816,105029.0
2021-10-14 09:30:00,55.12,55.39,54.98,54.99,39037.0,49.5218,49.7644,49.396,49.405,39037.0
2021-10-14 09:40:00,55.02,55.31,55.02,55.26,26129.0,49.432,49.6925,49.432,49.6476,26129.0
2021-10-14 09:50:00,55.26,55.31,55.23,55.26,22821.0,49.6476,49.6925,49.6206,49.6476,22821.0
2021-10-14 10:00:00,55.27,55.49,55.27,55.38,21096.0,49.6566,49.8542,49.6566,49.7554,21096.0
2021-10-14 10:10:00,55.39,55.54,55.39,55.48,26185.0,49.7644,49.8991,49.7644,49.8452,26185.0
2021-10-14 10:20:00,55.51,55.51,55.42,55.42,9963.0,49.8722,49.8722,49.7913,49.7913,9963.0
2021-10-14 10:30:00,55.44,55.48,55.38,55.47,9920.0,49.8093,49.8452,49.7554,49.8362,9920.0
2021-10-14 10:40:00,55.48,55.59,55.47,55.59,12047.0,49.8452,49.9441,49.8362,49.9441,12047.0
2021-10-14 10:50:00,55.6,55.6,55.53,55.54,9549.0,49.953,49.953,49.8902,49.8991,9549.0
2021-10-14 11:00:00,55.53,55.55,55.48,55.49,8628.0,49.8902,49.9081,49.8452,49.8542,8628.0
2021-10-14 11:10:00,55.5,55.51,55.45,55.47,9122.0,49.8632,49.8722,49.8183,49.8362,9122.0
2021-10-14 11:20:00,55.48,55.53,55.47,55.51,13180.0,49.8452,49.8902,49.8362,49.8722,13180.0
2021-10-14 11:30:00,55.51,55.58,55.51,55.58,17026.0,49.8722,49.9351,49.8722,49.9351,17026.0
2021-10-14 11:40:00,55.57,55.63,55.56,55.6,20551.0,49.9261,49.98,49.9171,49.953,20551.0
2021-10-14 11:50:00,55.6,55.67,55.56,55.67,16490.0,49.953,50.0159,49.9171,50.0159,16490.0
2021-10-14 12:00:00,55.66,55.71,55.65,55.69,8429.0,50.007,50.0519,49.998,50.0339,8429.0
2021-10-14 12:10:00,55.69,55.73,55.67,55.7,11846.0,50.0339,50.0698,50.0159,50.0429,11846.0
2021-10-14 12:20:00,55.69,55.73,55.68,55.68,6528.0,50.0339,50.0698,50.0249,50.0249,6528.0
2021-10-14 12:30:00,55.68,55.73,55.66,55.72,15649.0,50.0249,50.0698,50.007,50.0609,15649.0
2021-10-14 12:40:00,55.73,55.73,55.67,55.68,7080.0,50.0698,50.0698,50.0159,50.0249,7080.0
2021-10-14 12:50:00,55.69,55.72,55.67,55.72,8405.0,50.0339,50.0609,50.0159,50.0609,8405.0
2021-10-14 13:00:00,55.72,55.72,55.59,55.6,12434.0,50.0609,50.0609,49.9441,49.953,12434.0
2021-10-14 13:10:00,55.6,55.65,55.59,55.62,20837.0,49.953,49.998,49.9441,49.971,20837.0
2021-10-14 13:20:00,55.62,55.63,55.59,55.6,8800.0,49.971,49.98,49.9441,49.953,8800.0
2021-10-14 13:30:00,55.61,55.66,55.6,55.65,7299.0,49.962,50.007,49.953,49.998,7299.0
2021-10-14 13:40:00,55.66,55.68,55.65,55.68,10814.0,50.007,50.0249,49.998,50.0249,10814.0
2021-10-14 13:50:00,55.68,55.69,55.66,55.66,9026.0,50.0249,50.0339,50.007,50.007,9026.0
2021-10-14 14:00:00,55.66,55.66,55.63,55.64,10233.0,50.007,50.007,49.98,49.989,10233.0
2021-10-14 14:10:00,55.64,55.67,55.63,55.67,8802.0,49.989,50.0159,49.98,50.0159,8802.0
2021-10-14 14:20:00,55.68,55.73,55.68,55.72,8698.0,50.0249,50.0698,50.0249,50.0609,8698.0
2021-10-14 14:30:00,55.73,55.74,55.71,55.74,8300.0,50.0698,50.0788,50.0519,50.0788,8300.0
2021-10-14 14:40:00,55.73,55.76,55.73,55.75,9653.0,50.0698,50.0968,50.0698,50.0878,9653.0
2021-10-14 14:50:00,55.76,55.78,55.74,55.76,8778.0,50.0968,50.1148,50.0788,50.0968,8778.0
2021-10-14 15:00:00,55.76,55.81,55.72,55.81,16258.0,50.0968,50.1417,50.0609,50.1417,16258.0
2021-10-14 15:10:00,55.8,55.84,55.8,55.81,11821.0,50.1327,50.1687,50.1327,50.1417,11821.0
2021-10-14 15:20:00,55.81,55.84,55.78,55.8,22488.0,50.1417,50.1687,50.1148,50.1327,22488.0
2021-10-14 15:30:00,55.8,55.8,55.73,55.74,22405.0,50.1327,50.1327,50.0698,50.0788,22405.0
2021-10-14 15:40:00,55.74,55.74,55.7,55.72,41962.0,50.0788,50.0788,50.0429,50.0609,41962.0
2021-10-14 15:50:00,55.71,55.73,55.56,55.66,180404.0,50.0519,50.0698,49.9171,50.007,180404.0
2021-10-15 09:30:00,55.83,55.87,55.69,55.7,24816.0,50.1597,50.1956,50.0339,50.0429,24816.0
2021-10-15 09:40:00,55.7,55.72,55.58,55.58,25742.0,50.0429,50.0609,49.9351,49.9351,25742.0
2021-10-15 09:50:00,55.58,55.68,55.51,55.65,21221.0,49.9351,50.0249,49.8722,49.998,21221.0
2021-10-15 10:00:00,55.66,55.66,55.5,55.65,12919.0,50.007,50.007,49.8632,49.998,12919.0
2021-10-15 10:10:00,55.64,55.64,55.53,55.53,11653.0,49.989,49.989,49.8902,49.8902,11653.0
2021-10-15 10:20:00,55.52,55.52,55.42,55.42,12336.0,49.8812,49.8812,49.7913,49.7913,12336.0
2021-10-15 10:30:00,55.43,55.56,55.43,55.51,12991.0,49.8003,49.9171,49.8003,49.8722,12991.0
2021-10-15 10:40:00,55.51,55.57,55.49,55.56,19172.0,49.8722,49.9261,49.8542,49.9171,19172.0
2021-10-15 10:50:00,55.55,55.55,55.45,55.51,14026.0,49.9081,49.9081,49.8183,49.8722,14026.0
2021-10-15 11:00:00,55.5,55.5,55.4,55.44,10468.0,49.8632,49.8632,49.7734,49.8093,10468.0
2021-10-15 11:10:00,55.43,55.43,55.38,55.38,9601.0,49.8003,49.8003,49.7554,49.7554,9601.0
2021-10-15 11:20:00,55.38,55.41,55.32,55.39,11541.0,49.7554,49.7823,49.7015,49.7644,11541.0
2021-10-15 11:30:00,55.4,55.44,55.27,55.27,11910.0,49.7734,49.8093,49.6566,49.6566,11910.0
2021-10-15 11:40:00,55.25,55.25,55.15,55.15,16751.0,49.6386,49.6386,49.5487,49.5487,16751.0
2021-10-15 11:50:00,55.14,55.14,55.01,55.01,26234.0,49.5398,49.5398,49.423,49.423,26234.0
2021-10-15 12:00:00,55.02,55.08,54.96,55.08,33255.0,49.432,49.4859,49.378,49.4859,33255.0
2021-10-15 12:10:00,55.07,55.27,55.07,55.26,10002.0,49.4769,49.6566,49.4769,49.6476,10002.0
2021-10-15 12:20:00,55.26,55.26,55.22,55.26,4974.0,49.6476,49.6476,49.6116,49.6476,4974.0
2021-10-15 12:30:00,55.27,55.36,55.27,55.35,16075.0,49.6566,49.7374,49.6566,49.7284,16075.0
2021-10-15 12:40:00,55.33,55.34,55.3,55.34,17205.0,49.7105,49.7195,49.6835,49.7195,17205.0
2021-10-15 12:50:00,55.34,55.34,55.26,55.27,10458.0,49.7195,49.7195,49.6476,49.6566,10458.0
2021-10-15 13:00:00,55.27,55.28,55.22,55.28,21309.0,49.6566,49.6655,49.6116,49.6655,21309.0
2021-10-15 13:10:00,55.28,55.3,55.26,55.28,8624.0,49.6655,49.6835,49.6476,49.6655,8624.0
2021-10-15 13:20:00,55.28,55.38,55.28,55.38,6891.0,49.6655,49.7554,49.6655,49.7554,6891.0
2021-10-15 13:30:00,55.39,55.43,55.37,55.42,8425.0,49.7644,49.8003,49.7464,49.7913,8425.0
2021-10-15 13:40:00,55.42,55.47,55.41,55.47,6507.0,49.7913,49.8362,49.7823,49.8362,6507.0
2021-10-15 13:50:00,55.47,55.48,55.42,55.43,1957.0,49.8362,49.8452,49.7913,49.8003,1957.0
2021-10-15 14:00:00,55.44,55.45,55.38,55.4,11810.0,49.8093,49.8183,49.7554,49.7734,11810.0
2021-10-15 14:10:00,55.4,55.4,55.36,55.38,8596.0,49.7734,49.7734,49.7374,49.7554,8596.0
2021-10-15 14:20:00,55.37,55.41,55.36,55.38,9111.0,49.7464,49.7823,49.7374,49.7554,9111.0
2021-10-15 14:30:00,55.38,55.38,55.34,55.38,9769.0,49.7554,49.7554,49.7195,49.7554,9769.0
2021-10-15 14:40:00,55.37,55.37,55.3,55.31,8161.0,49.7464,49.7464,49.6835,49.6925,8161.0
2021-10-15 14:50:00,55.3,55.33,55.3,55.33,9325.0,49.6835,49.7105,49.6835,49.7105,9325.0
2021-10-15 15:00:00,55.33,55.33,55.19,55.19,18236.0,49.7105,49.7105,49.5847,49.5847,18236.0
2021-10-15 15:10:00,55.19,55.24,55.17,55.2,12369.0,49.5847,49.6296,49.5667,49.5937,12369.0
2021-10-15 15:20:00,55.2,55.27,55.16,55.27,18811.0,49.5937,49.6566,49.5577,49.6566,18811.0
2021-10-15 15:30:00,55.27,55.3,55.24,55.28,34096.0,49.6566,49.6835,49.6296,49.6655,34096.0
2021-10-15 15:40:00,55.28,55.3,55.2,55.2,33107.0,49.6655,49.6835,49.5937,49.5937,33107.0
2021-10-15 15:50:00,55.21,55.26,55.18,55.24,63059.0,49.6027,49.6476,49.5757,49.6296,63059.0
2021-10-18 09:30:00,55.0,55.0,54.58,54.64,34416.0,49.414,49.414,49.0366,49.0905,34416.0
2021-10-18 09:40:00,54.65,55.03,54.58,54.99,35821.0,49.0995,49.4409,49.0366,49.405,35821.0
2021-10-18 09:50:00,54.99,55.2,54.99,55.19,22110.0,49.405,49.5937,49.405,49.5847,22110.0
2021-10-18 10:00:00,55.19,55.28,55.12,55.28,16988.0,49.5847,49.6655,49.5218,49.6655,16988.0
2021-10-18 10:10:00,55.28,55.3,55.19,55.23,14822.0,49.6655,49.6835,49.5847,49.6206,14822.0
2021-10-18 10:20:00,55.23,55.23,55.13,55.19,10095.0,49.6206,49.6206,49.5308,49.5847,10095.0
2021-10-18 10:30:00,55.2,55.3,55.19,55.3,22534.0,49.5937,49.6835,49.5847,49.6835,22534.0
2021-10-18 10:40:00,55.3,55.39,55.3,55.38,19294.0,49.6835,49.7644,49.6835,49.7554,19294.0
2021-10-18 10:50:00,55.38,55.41,55.34,55.4,8814.0,49.7554,49.7823,49.7195,49.7734,8814.0
2021-10-18 11:00:00,55.4,55.45,55.39,55.41,14644.0,49.7734,49.8183,49.7644,49.7823,14644.0
2021-10-18 11:10:00,55.41,55.42,55.37,55.41,10048.0,49.7823,49.7913,49.7464,49.7823,10048.0
2021-10-18 11:20:00,55.41,55.48,55.41,55.41,15536.0,49.7823,49.8452,49.7823,49.7823,15536.0
2021-10-18 11:30:00,55.41,55.41,55.33,55.34,14602.0,49.7823,49.7823,49.7105,49.7195,14602.0
2021-10-18 11:40:00,55.34,55.36,55.31,55.31,7917.0,49.7195,49.7374,49.6925,49.6925,7917.0
2021-10-18 11:50:00,55.31,55.33,55.28,55.29,7357.0,49.6925,49.7105,49.6655,49.6745,7357.0
2021-10-18 12:00:00,55.3,55.37,55.29,55.29,8816.0,49.6835,49.7464,49.6745,49.6745,8816.0
2021-10-18 12:10:00,55.29,55.29,55.23,55.27,9424.0,49.6745,49.6745,49.6206,49.6566,9424.0
2021-10-18 12:20:00,55.26,55.27,55.2,55.21,10770.0,49.6476,49.6566,49.5937,49.6027,10770.0
2021-10-18 12:30:00,55.22,55.24,55.2,55.23,5655.0,49.6116,49.6296,49.5937,49.6206,5655.0
2021-10-18 12:40:00,55.24,55.26,55.2,55.2,7958.0,49.6296,49.6476,49.5937,49.5937,7958.0
2021-10-18 12:50:00,55.2,55.2,55.19,55.2,7575.0,49.5937,49.5937,49.5847,49.5937,7575.0
2021-10-18 13:00:00,55.2,55.22,55.16,55.16,7282.0,49.5937,49.6116,49.5577,49.5577,7282.0
2021-10-18 13:10:00,55.17,55.17,55.15,55.15,7621.0,49.5667,49.5667,49.5487,49.5487,7621.0
2021-10-18 13:20:00,55.15,55.15,55.13,55.13,6033.0,49.5487,49.5487,49.5308,49.5308,6033.0
2021-10-18 13:30:00,55.13,55.17,55.13,55.13,5983.0,49.5308,49.5667,49.5308,49.5308,5983.0
2021-10-18 13:40:00,55.12,55.13,55.08,55.13,43319.0,49.5218,49.5308,49.4859,49.5308,43319.0
2021-10-18 13:50:00,55.13,55.15,55.1,55.1,17063.0,49.5308,49.5487,49.5038,49.5038,17063.0
2021-10-18 14:00:00,55.1,55.17,55.09,55.17,3260.0,49.5038,49.5667,49.4948,49.5667,3260.0
2021-10-18 14:10:00,55.17,55.19,55.15,55.18,6395.0,49.5667,49.5847,49.5487,49.5757,6395.0
2021-10-18 14:20:00,55.18,55.2,55.16,55.19,16895.0,49.5757,49.5937,49.5577,49.5847,16895.0
2021-10-18 14:30:00,55.19,55.2,55.13,55.13,4327.0,49.5847,49.5937,49.5308,49.5308,4327.0
2021-10-18 14:40:00,55.14,55.15,55.13,55.13,5001.0,49.5398,49.5487,49.5308,49.5308,5001.0
2021-10-18 14:50:00,55.14,55.18,55.14,55.14,7939.0,49.5398,49.5757,49.5398,49.5398,7939.0
2021-10-18 15:00:00,55.15,55.15,55.09,55.09,10162.0,49.5487,49.5487,49.4948,49.4948,10162.0
2021-10-18 15:10:00,55.09,55.16,55.09,55.15,10338.0,49.4948,49.5577,49.4948,49.5487,10338.0
2021-10-18 15:20:00,55.15,55.19,55.14,55.15,9168.0,49.5487,49.5847,49.5398,49.5487,9168.0
2021-10-18 15:30:00,55.14,55.16,55.1,55.13,14680.0,49.5398,49.5577,49.5038,49.5308,14680.0
2021-10-18 15:40:00,55.13,55.13,55.07,55.13,35860.0,49.5308,49.5308,49.4769,49.5308,35860.0
2021-10-18 15:50:00,55.14,55.23,55.1,55.23,76074.0,49.5398,49.6206,49.5038,49.6206,76074.0
2021-10-19 09:30:00,55.29,55.45,55.1,55.22,32793.0,49.6745,49.8183,49.5038,49.6116,32793.0
2021-10-19 09:40:00,55.2,55.24,55.04,55.1,10351.0,49.5937,49.6296,49.4499,49.5038,10351.0
2021-10-19 09:50:00,55.11,55.27,55.11,55.23,10184.0,49.5128,49.6566,49.5128,49.6206,10184.0
2021-10-19 10:00:00,55.24,55.45,55.24,55.45,14806.0,49.6296,49.8183,49.6296,49.8183,14806.0
2021-10-19 10:10:00,55.45,55.58,55.45,55.58,18698.0,49.8183,49.9351,49.8183,49.9351,18698.0
2021-10-19 10:20:00,55.6,55.69,55.53,55.66,44791.0,49.953,50.0339,49.8902,50.007,44791.0
2021-10-19 10:30:00,55.67,55.67,55.55,55.61,26941.0,50.0159,50.0159,49.9081,49.962,26941.0
2021-10-19 10:40:00,55.63,55.63,55.58,55.6,18748.0,49.98,49.98,49.9351,49.953,18748.0
2021-10-19 10:50:00,55.6,55.69,55.51,55.68,49896.0,49.953,50.0339,49.8722,50.0249,49896.0
2021-10-19 11:00:00,55.7,55.77,55.68,55.69,16548.0,50.0429,50.1058,50.0249,50.0339,16548.0
2021-10-19 11:10:00,55.69,55.7,55.63,55.63,9867.0,50.0339,50.0429,49.98,49.98,9867.0
2021-10-19 11:20:00,55.63,55.65,55.58,55.65,8100.0,49.98,49.998,49.9351,49.998,8100.0
2021-10-19 11:30:00,55.63,55.67,55.62,55.66,9610.0,49.98,50.0159,49.971,50.007,9610.0
2021-10-19 11:40:00,55.66,55.7,55.65,55.68,7382.0,50.007,50.0429,49.998,50.0249,7382.0
2021-10-19 11:50:00,55.69,55.77,55.69,55.72,20838.0,50.0339,50.1058,50.0339,50.0609,20838.0
2021-10-19 12:00:00,55.72,55.73,55.7,55.71,5525.0,50.0609,50.0698,50.0429,50.0519,5525.0
2021-10-19 12:10:00,55.71,55.73,55.67,55.67,4767.0,50.0519,50.0698,50.0159,50.0159,4767.0
2021-10-19 12:20:00,55.66,55.66,55.59,55.62,14886.0,50.007,50.007,49.9441,49.971,14886.0
2021-10-19 12:30:00,55.62,55.71,55.62,55.65,14369.0,49.971,50.0519,49.971,49.998,14369.0
2021-10-19 12:40:00,55.64,55.65,55.63,55.63,4166.0,49.989,49.998,49.98,49.98,4166.0
2021-10-19 12:50:00,55.63,55.66,55.62,55.65,7127.0,49.98,50.007,49.971,49.998,7127.0
2021-10-19 13:00:00,55.65,55.65,55.59,55.59,7852.0,49.998,49.998,49.9441,49.9441,7852.0
2021-10-19 13:10:00,55.59,55.59,55.57,55.57,4249.0,49.9441,49.9441,49.9261,49.9261,4249.0
2021-10-19 13:20:00,55.58,55.59,55.53,55.53,7042.0,49.9351,49.9441,49.8902,49.8902,7042.0
2021-10-19 13:30:00,55.53,55.53,55.47,55.48,5159.0,49.8902,49.8902,49.8362,49.8452,5159.0
2021-10-19 13:40:00,55.48,55.48,55.45,55.47,5094.0,49.8452,49.8452,49.8183,49.8362,5094.0
2021-10-19 13:50:00,55.46,55.52,55.46,55.51,8614.0,49.8273,49.8812,49.8273,49.8722,8614.0
2021-10-19 14:00:00,55.51,55.52,55.5,55.52,4171.0,49.8722,49.8812,49.8632,49.8812,4171.0
2021-10-19 14:10:00,55.52,55.58,55.52,55.58,11153.0,49.8812,49.9351,49.8812,49.9351,11153.0
2021-10-19 14:20:00,55.57,55.57,55.55,55.55,4600.0,49.9261,49.9261,49.9081,49.9081,4600.0
2021-10-19 14:30:00,55.55,55.55,55.49,55.53,6956.0,49.9081,49.9081,49.8542,49.8902,6956.0
2021-10-19 14:40:00,55.53,55.58,55.53,55.55,5339.0,49.8902,49.9351,49.8902,49.9081,5339.0
2021-10-19 14:50:00,55.55,55.59,55.55,55.59,7394.0,49.9081,49.9441,49.9081,49.9441,7394.0
2021-10-19 15:00:00,55.6,55.65,55.59,55.64,5991.0,49.953,49.998,49.9441,49.989,5991.0
2021-10-19 15:10:00,55.65,55.74,55.65,55.74,19393.0,49.998,50.0788,49.998,50.0788,19393.0
2021-10-19 15:20:00,55.74,55.77,55.7,55.73,23394.0,50.0788,50.1058,50.0429,50.0698,23394.0
2021-10-19 15:30:00,55.73,55.73,55.66,55.66,17574.0,50.0698,50.0698,50.007,50.007,17574.0
2021-10-19 15:40:00,55.66,55.69,55.62,55.68,24490.0,50.007,50.0339,49.971,50.0249,24490.0
2021-10-19 15:50:00,55.67,55.75,55.62,55.75,73181.0,50.0159,50.0878,49.971,50.0878,73181.0
2021-10-20 09:30:00,55.94,56.11,55.91,56.08,28445.0,50.2585,50.4112,50.2316,50.3843,28445.0
2021-10-20 09:40:00,56.07,56.09,55.95,56.0,8299.0,50.3753,50.3933,50.2675,50.3124,8299.0
2021-10-20 09:50:00,56.03,56.08,56.02,56.02,11499.0,50.3394,50.3843,50.3304,50.3304,11499.0
2021-10-20 10:00:00,56.03,56.19,56.02,56.16,7403.0,50.3394,50.4831,50.3304,50.4562,7403.0
2021-10-20 10:10:00,56.16,56.21,56.12,56.18,13333.0,50.4562,50.5011,50.4202,50.4741,13333.0
2021-10-20 10:20:00,56.18,56.23,56.12,56.13,9963.0,50.4741,50.5191,50.4202,50.4292,9963.0
2021-10-20 10:30:00,56.13,56.13,56.05,56.05,11406.0,50.4292,50.4292,50.3573,50.3573,11406.0
2021-10-20 10:40:00,56.02,56.09,55.98,56.0,11311.0,50.3304,50.3933,50.2945,50.3124,11311.0
2021-10-20 10:50:00,56.0,56.05,55.96,55.96,10646.0,50.3124,50.3573,50.2765,50.2765,10646.0
2021-10-20 11:00:00,55.96,56.01,55.96,56.01,4595.0,50.2765,50.3214,50.2765,50.3214,4595.0
2021-10-20 11:10:00,56.03,56.06,56.02,56.06,4978.0,50.3394,50.3663,50.3304,50.3663,4978.0
2021-10-20 11:20:00,56.07,56.09,56.02,56.04,7640.0,50.3753,50.3933,50.3304,50.3484,7640.0
2021-10-20 11:30:00,56.05,56.07,56.02,56.05,9429.0,50.3573,50.3753,50.3304,50.3573,9429.0
2021-10-20 11:40:00,56.05,56.09,56.02,56.07,5804.0,50.3573,50.3933,50.3304,50.3753,5804.0
2021-10-20 11:50:00,56.06,56.07,56.04,56.07,6813.0,50.3663,50.3753,50.3484,50.3753,6813.0
2021-10-20 12:00:00,56.07,56.07,56.03,56.03,6797.0,50.3753,50.3753,50.3394,50.3394,6797.0
2021-10-20 12:10:00,56.03,56.07,56.03,56.05,5510.0,50.3394,50.3753,50.3394,50.3573,5510.0
2021-10-20 12:20:00,56.05,56.08,56.05,56.07,3100.0,50.3573,50.3843,50.3573,50.3753,3100.0
2021-10-20 12:30:00,56.08,56.12,56.08,56.09,3947.0,50.3843,50.4202,50.3843,50.3933,3947.0
2021-10-20 12:40:00,56.1,56.19,56.1,56.17,8600.0,50.4023,50.4831,50.4023,50.4652,8600.0
2021-10-20 12:50:00,56.17,56.17,56.14,56.16,5923.0,50.4652,50.4652,50.4382,50.4562,5923.0
2021-10-20 13:00:00,56.16,56.16,56.1,56.1,7903.0,50.4562,50.4562,50.4023,50.4023,7903.0
2021-10-20 13:10:00,56.11,56.13,56.08,56.08,8098.0,50.4112,50.4292,50.3843,50.3843,8098.0
2021-10-20 13:20:00,56.08,56.13,56.07,56.12,9959.0,50.3843,50.4292,50.3753,50.4202,9959.0
2021-10-20 13:30:00,56.13,56.13,56.1,56.13,4912.0,50.4292,50.4292,50.4023,50.4292,4912.0
2021-10-20 13:40:00,56.12,56.12,56.07,56.11,12501.0,50.4202,50.4202,50.3753,50.4112,12501.0
2021-10-20 13:50:00,56.12,56.15,56.11,56.13,4121.0,50.4202,50.4472,50.4112,50.4292,4121.0
2021-10-20 14:00:00,56.12,56.2,56.12,56.2,6818.0,50.4202,50.4921,50.4202,50.4921,6818.0
2021-10-20 14:10:00,56.2,56.22,56.18,56.18,3854.0,50.4921,50.5101,50.4741,50.4741,3854.0
2021-10-20 14:20:00,56.17,56.17,56.12,56.13,2200.0,50.4652,50.4652,50.4202,50.4292,2200.0
2021-10-20 14:30:00,56.13,56.15,56.13,56.15,4507.0,50.4292,50.4472,50.4292,50.4472,4507.0
2021-10-20 14:40:00,56.13,56.15,56.12,56.13,7719.0,50.4292,50.4472,50.4202,50.4292,7719.0
2021-10-20 14:50:00,56.12,56.13,56.11,56.12,5332.0,50.4202,50.4292,50.4112,50.4202,5332.0
2021-10-20 15:00:00,56.13,56.16,56.12,56.16,4280.0,50.4292,50.4562,50.4202,50.4562,4280.0
2021-10-20 15:10:00,56.13,56.13,56.11,56.12,4155.0,50.4292,50.4292,50.4112,50.4202,4155.0
2021-10-20 15:20:00,56.12,56.13,56.08,56.08,2880.0,50.4202,50.4292,50.3843,50.3843,2880.0
2021-10-20 15:30:00,56.08,56.1,56.06,56.09,13670.0,50.3843,50.4023,50.3663,50.3933,13670.0
2021-10-20 15:40:00,56.09,56.2,56.09,56.11,34233.0,50.3933,50.4921,50.3933,50.4112,34233.0
2021-10-20 15:50:00,56.1,56.22,56.07,56.22,113362.0,50.4023,50.5101,50.3753,50.5101,113362.0
2021-10-21 09:30:00,56.1,56.1,55.78,55.87,29593.0,50.4023,50.4023,50.1148,50.1956,29593.0
2021-10-21 09:40:00,55.86,55.88,55.8,55.84,13257.0,50.1866,50.2046,50.1327,50.1687,13257.0
2021-10-21 09:50:00,55.84,55.89,55.8,55.8,13256.0,50.1687,50.2136,50.1327,50.1327,13256.0
2021-10-21 10:00:00,55.79,55.8,55.7,55.74,9072.0,50.1237,50.1327,50.0429,50.0788,9072.0
2021-10-21 10:10:00,55.74,55.75,55.7,55.74,6457.0,50.0788,50.0878,50.0429,50.0788,6457.0
2021-10-21 10:20:00,55.73,55.73,55.67,55.72,8120.0,50.0698,50.0698,50.0159,50.0609,8120.0
2021-10-21 10:30:00,55.71,55.71,55.62,55.62,10149.0,50.0519,50.0519,49.971,49.971,10149.0
2021-10-21 10:40:00,55.63,55.72,55.59,55.72,8281.0,49.98,50.0609,49.9441,50.0609,8281.0
2021-10-21 10:50:00,55.73,55.78,55.67,55.72,13810.0,50.0698,50.1148,50.0159,50.0609,13810.0
2021-10-21 11:00:00,55.73,55.78,55.73,55.74,9489.0,50.0698,50.1148,50.0698,50.0788,9489.0
2021-10-21 11:10:00,55.73,55.77,55.7,55.74,16796.0,50.0698,50.1058,50.0429,50.0788,16796.0
2021-10-21 11:20:00,55.74,55.77,55.66,55.66,11318.0,50.0788,50.1058,50.007,50.007,11318.0
2021-10-21 11:30:00,55.67,55.72,55.66,55.67,12758.0,50.0159,50.0609,50.007,50.0159,12758.0
2021-10-21 11:40:00,55.67,55.72,55.65,55.72,9997.0,50.0159,50.0609,49.998,50.0609,9997.0
2021-10-21 11:50:00,55.73,55.75,55.73,55.73,3900.0,50.0698,50.0878,50.0698,50.0698,3900.0
2021-10-21 12:00:00,55.73,55.78,55.71,55.71,6157.0,50.0698,50.1148,50.0519,50.0519,6157.0
2021-10-21 12:10:00,55.7,55.72,55.69,55.69,4496.0,50.0429,50.0609,50.0339,50.0339,4496.0
2021-10-21 12:20:00,55.69,55.69,55.65,55.66,6927.0,50.0339,50.0339,49.998,50.007,6927.0
2021-10-21 12:30:00,55.65,55.66,55.58,55.59,6931.0,49.998,50.007,49.9351,49.9441,6931.0
2021-10-21 12:40:00,55.59,55.59,55.55,55.56,6043.0,49.9441,49.9441,49.9081,49.9171,6043.0
2021-10-21 12:50:00,55.56,55.58,55.55,55.55,5949.0,49.9171,49.9351,49.9081,49.9081,5949.0
2021-10-21 13:00:00,55.54,55.6,55.53,55.6,5720.0,49.8991,49.953,49.8902,49.953,5720.0
2021-10-21 13:10:00,55.6,55.65,55.59,55.59,7065.0,49.953,49.998,49.9441,49.9441,7065.0
2021-10-21 13:20:00,55.59,55.63,55.53,55.63,31564.0,49.9441,49.98,49.8902,49.98,31564.0
2021-10-21 13:30:00,55.64,55.71,55.63,55.7,6309.0,49.989,50.0519,49.98,50.0429,6309.0
2021-10-21 13:40:00,55.7,55.73,55.67,55.71,7979.0,50.0429,50.0698,50.0159,50.0519,7979.0
2021-10-21 13:50:00,55.7,55.7,55.64,55.66,4796.0,50.0429,50.0429,49.989,50.007,4796.0
2021-10-21 14:00:00,55.66,55.7,55.66,55.67,10217.0,50.007,50.0429,50.007,50.0159,10217.0
2021-10-21 14:10:00,55.67,55.69,55.66,55.69,6659.0,50.0159,50.0339,50.007,50.0339,6659.0
2021-10-21 14:20:00,55.7,55.71,55.68,55.71,4686.0,50.0429,50.0519,50.0249,50.0519,4686.0
2021-10-21 14:30:00,55.72,55.74,55.72,55.73,3490.0,50.0609,50.0788,50.0609,50.0698,3490.0
2021-10-21 14:40:00,55.74,55.77,55.71,55.73,10954.0,50.0788,50.1058,50.0519,50.0698,10954.0
2021-10-21 14:50:00,55.73,55.73,55.69,55.69,13663.0,50.0698,50.0698,50.0339,50.0339,13663.0
2021-10-21 15:00:00,55.7,55.72,55.7,55.71,24079.0,50.0429,50.0609,50.0429,50.0519,24079.0
2021-10-21 15:10:00,55.71,55.71,55.67,55.69,25917.0,50.0519,50.0519,50.0159,50.0339,25917.0
2021-10-21 15:20:00,55.69,55.74,55.69,55.7,19407.0,50.0339,50.0788,50.0339,50.0429,19407.0
2021-10-21 15:30:00,55.7,55.7,55.63,55.64,25535.0,50.0429,50.0429,49.98,49.989,25535.0
2021-10-21 15:40:00,55.64,55.64,55.58,55.62,33215.0,49.989,49.989,49.9351,49.971,33215.0
2021-10-21 15:50:00,55.63,55.72,55.63,55.67,67344.0,49.98,50.0609,49.98,50.0159,67344.0
2021-10-22 09:30:00,55.55,55.69,55.5,55.66,35197.0,49.9081,50.0339,49.8632,50.007,35197.0
2021-10-22 09:40:00,55.67,55.81,55.67,55.72,18851.0,50.0159,50.1417,50.0159,50.0609,18851.0
2021-10-22 09:50:00,55.75,55.75,55.58,55.67,22560.0,50.0878,50.0878,49.9351,50.0159,22560.0
2021-10-22 10:00:00,55.65,55.85,55.65,55.81,6881.0,49.998,50.1777,49.998,50.1417,6881.0
2021-10-22 10:10:00,55.8,55.86,55.73,55.83,14774.0,50.1327,50.1866,50.0698,50.1597,14774.0
2021-10-22 10:20:00,55.81,55.81,55.72,55.78,13444.0,50.1417,50.1417,50.0609,50.1148,13444.0
2021-10-22 10:30:00,55.77,55.77,55.6,55.67,24987.0,50.1058,50.1058,49.953,50.0159,24987.0
2021-10-22 10:40:00,55.66,55.68,55.62,55.63,13816.0,50.007,50.0249,49.971,49.98,13816.0
2021-10-22 10:50:00,55.62,55.62,55.56,55.59,8318.0,49.971,49.971,49.9171,49.9441,8318.0
2021-10-22 11:00:00,55.59,55.6,55.54,55.54,5014.0,49.9441,49.953,49.8991,49.8991,5014.0
2021-10-22 11:10:00,55.55,55.55,55.35,55.37,30303.0,49.9081,49.9081,49.7284,49.7464,30303.0
2021-10-22 11:20:00,55.36,55.38,55.19,55.2,26091.0,49.7374,49.7554,49.5847,49.5937,26091.0
2021-10-22 11:30:00,55.2,55.2,55.05,55.13,23499.0,49.5937,49.5937,49.4589,49.5308,23499.0
2021-10-22 11:40:00,55.13,55.13,54.95,55.05,43800.0,49.5308,49.5308,49.3691,49.4589,43800.0
2021-10-22 11:50:00,55.04,55.11,55.02,55.08,11275.0,49.4499,49.5128,49.432,49.4859,11275.0
2021-10-22 12:00:00,55.08,55.17,55.04,55.15,12991.0,49.4859,49.5667,49.4499,49.5487,12991.0
2021-10-22 12:10:00,55.14,55.24,55.12,55.2,12466.0,49.5398,49.6296,49.5218,49.5937,12466.0
2021-10-22 12:20:00,55.2,55.2,55.09,55.15,13502.0,49.5937,49.5937,49.4948,49.5487,13502.0
2021-10-22 12:30:00,55.14,55.15,55.13,55.13,4630.0,49.5398,49.5487,49.5308,49.5308,4630.0
2021-10-22 12:40:00,55.12,55.24,55.12,55.23,12988.0,49.5218,49.6296,49.5218,49.6206,12988.0
2021-10-22 12:50:00,55.23,55.23,55.17,55.19,11765.0,49.6206,49.6206,49.5667,49.5847,11765.0
2021-10-22 13:00:00,55.19,55.23,55.17,55.23,9714.0,49.5847,49.6206,49.5667,49.6206,9714.0
2021-10-22 13:10:00,55.23,55.26,55.2,55.2,7164.0,49.6206,49.6476,49.5937,49.5937,7164.0
2021-10-22 13:20:00,55.2,55.23,55.2,55.21,2282.0,49.5937,49.6206,49.5937,49.6027,2282.0
2021-10-22 13:30:00,55.2,55.26,55.19,55.25,3116.0,49.5937,49.6476,49.5847,49.6386,3116.0
2021-10-22 13:40:00,55.23,55.24,55.2,55.2,4379.0,49.6206,49.6296,49.5937,49.5937,4379.0
2021-10-22 13:50:00,55.2,55.26,55.17,55.17,22887.0,49.5937,49.6476,49.5667,49.5667,22887.0
2021-10-22 14:00:00,55.18,55.22,55.17,55.22,9229.0,49.5757,49.6116,49.5667,49.6116,9229.0
2021-10-22 14:10:00,55.22,55.26,55.22,55.26,3203.0,49.6116,49.6476,49.6116,49.6476,3203.0
2021-10-22 14:20:00,55.27,55.31,55.27,55.31,3967.0,49.6566,49.6925,49.6566,49.6925,3967.0
2021-10-22 14:30:00,55.32,55.42,55.32,55.37,5228.0,49.7015,49.7913,49.7015,49.7464,5228.0
2021-10-22 14:40:00,55.37,55.37,55.34,55.36,5907.0,49.7464,49.7464,49.7195,49.7374,5907.0
2021-10-22 14:50:00,55.35,55.35,55.28,55.3,5049.0,49.7284,49.7284,49.6655,49.6835,5049.0
2021-10-22 15:00:00,55.28,55.3,55.26,55.28,8423.0,49.6655,49.6835,49.6476,49.6655,8423.0
2021-10-22 15:10:00,55.26,55.27,55.2,55.2,9962.0,49.6476,49.6566,49.5937,49.5937,9962.0
2021-10-22 15:20:00,55.2,55.2,55.11,55.14,42799.0,49.5937,49.5937,49.5128,49.5398,42799.0
2021-10-22 15:30:00,55.14,55.2,55.09,55.13,95640.0,49.5398,49.5937,49.4948,49.5308,95640.0
2021-10-22 15:40:00,55.13,55.16,55.08,55.08,57412.0,49.5308,49.5577,49.4859,49.4859,57412.0
2021-10-22 15:50:00,55.09,55.17,55.08,55.09,253656.0,49.4948,49.5667,49.4859,49.4948,253656.0
2021-10-25 09:30:00,55.13,55.19,54.82,55.07,32093.0,49.5308,49.5847,49.2523,49.4769,32093.0
2021-10-25 09:40:00,55.06,55.27,55.01,55.25,24446.0,49.4679,49.6566,49.423,49.6386,24446.0
2021-10-25 09:50:00,55.22,55.38,55.18,55.29,12330.0,49.6116,49.7554,49.5757,49.6745,12330.0
2021-10-25 10:00:00,55.32,55.35,55.1,55.1,11476.0,49.7015,49.7284,49.5038,49.5038,11476.0
2021-10-25 10:10:00,55.09,55.19,55.02,55.19,10660.0,49.4948,49.5847,49.432,49.5847,10660.0
2021-10-25 10:20:00,55.18,55.18,54.98,55.06,34146.0,49.5757,49.5757,49.396,49.4679,34146.0
2021-10-25 10:30:00,55.07,55.14,55.07,55.14,11334.0,49.4769,49.5398,49.4769,49.5398,11334.0
2021-10-25 10:40:00,55.14,55.18,55.13,55.15,5436.0,49.5398,49.5757,49.5308,49.5487,5436.0
2021-10-25 10:50:00,55.16,55.2,55.16,55.18,6107.0,49.5577,49.5937,49.5577,49.5757,6107.0
2021-10-25 11:00:00,55.17,55.27,55.17,55.26,5293.0,49.5667,49.6566,49.5667,49.6476,5293.0
2021-10-25 11:10:00,55.26,55.27,55.23,55.24,8580.0,49.6476,49.6566,49.6206,49.6296,8580.0
2021-10-25 11:20:00,55.23,55.27,55.23,55.27,5829.0,49.6206,49.6566,49.6206,49.6566,5829.0
2021-10-25 11:30:00,55.27,55.32,55.26,55.28,10882.0,49.6566,49.7015,49.6476,49.6655,10882.0
2021-10-25 11:40:00,55.27,55.3,55.27,55.3,3900.0,49.6566,49.6835,49.6566,49.6835,3900.0
2021-10-25 11:50:00,55.3,55.35,55.3,55.34,4432.0,49.6835,49.7284,49.6835,49.7195,4432.0
2021-10-25 12:00:00,55.34,55.41,55.33,55.4,5411.0,49.7195,49.7823,49.7105,49.7734,5411.0
2021-10-25 12:10:00,55.4,55.41,55.4,55.4,5475.0,49.7734,49.7823,49.7734,49.7734,5475.0
2021-10-25 12:20:00,55.39,55.39,55.33,55.33,4700.0,49.7644,49.7644,49.7105,49.7105,4700.0
2021-10-25 12:30:00,55.31,55.33,55.3,55.31,6435.0,49.6925,49.7105,49.6835,49.6925,6435.0
2021-10-25 12:40:00,55.33,55.34,55.27,55.29,18132.0,49.7105,49.7195,49.6566,49.6745,18132.0
2021-10-25 12:50:00,55.27,55.27,55.23,55.23,7566.0,49.6566,49.6566,49.6206,49.6206,7566.0
2021-10-25 13:00:00,55.24,55.25,55.23,55.25,1591.0,49.6296,49.6386,49.6206,49.6386,1591.0
2021-10-25 13:10:00,55.25,55.27,55.25,55.26,2000.0,49.6386,49.6566,49.6386,49.6476,2000.0
2021-10-25 13:20:00,55.25,55.25,55.23,55.23,4500.0,49.6386,49.6386,49.6206,49.6206,4500.0
2021-10-25 13:30:00,55.23,55.24,55.2,55.21,13607.0,49.6206,49.6296,49.5937,49.6027,13607.0
2021-10-25 13:40:00,55.21,55.21,55.18,55.19,6833.0,49.6027,49.6027,49.5757,49.5847,6833.0
2021-10-25 13:50:00,55.19,55.19,55.16,55.17,7635.0,49.5847,49.5847,49.5577,49.5667,7635.0
2021-10-25 14:00:00,55.16,55.17,55.15,55.15,6519.0,49.5577,49.5667,49.5487,49.5487,6519.0
2021-10-25 14:10:00,55.15,55.15,55.09,55.13,4695.0,49.5487,49.5487,49.4948,49.5308,4695.0
2021-10-25 14:20:00,55.13,55.13,55.08,55.09,11897.0,49.5308,49.5308,49.4859,49.4948,11897.0
2021-10-25 14:30:00,55.11,55.13,55.09,55.11,8521.0,49.5128,49.5308,49.4948,49.5128,8521.0
2021-10-25 14:40:00,55.11,55.13,55.11,55.12,3705.0,49.5128,49.5308,49.5128,49.5218,3705.0
2021-10-25 14:50:00,55.13,55.15,55.11,55.11,5272.0,49.5308,49.5487,49.5128,49.5128,5272.0
2021-10-25 15:00:00,55.11,55.13,55.11,55.13,4831.0,49.5128,49.5308,49.5128,49.5308,4831.0
2021-10-25 15:10:00,55.12,55.16,55.11,55.12,12233.0,49.5218,49.5577,49.5128,49.5218,12233.0
2021-10-25 15:20:00,55.12,55.13,55.1,55.12,12191.0,49.5218,49.5308,49.5038,49.5218,12191.0
2021-10-25 15:30:00,55.13,55.13,55.05,55.13,19674.0,49.5308,49.5308,49.4589,49.5308,19674.0
2021-10-25 15:40:00,55.12,55.15,55.08,55.11,21571.0,49.5218,49.5487,49.4859,49.5128,21571.0
2021-10-25 15:50:00,55.13,55.16,55.03,55.16,60748.0,49.5308,49.5577,49.4409,49.5577,60748.0
2021-10-26 09:30:00,55.5,56.06,55.41,56.03,50902.0,49.8632,50.3663,49.7823,50.3394,50902.0
2021-10-26 09:40:00,56.03,56.16,55.94,55.94,23982.0,50.3394,50.4562,50.2585,50.2585,23982.0
2021-10-26 09:50:00,55.95,55.97,55.78,55.79,22819.0,50.2675,50.2855,50.1148,50.1237,22819.0
2021-10-26 10:00:00,55.8,55.88,55.77,55.87,14691.0,50.1327,50.2046,50.1058,50.1956,14691.0
2021-10-26 10:10:00,55.89,56.02,55.89,56.0,10584.0,50.2136,50.3304,50.2136,50.3124,10584.0
2021-10-26 10:20:00,55.99,56.04,55.97,55.99,12466.0,50.3034,50.3484,50.2855,50.3034,12466.0
2021-10-26 10:30:00,55.99,56.17,55.99,56.09,22807.0,50.3034,50.4652,50.3034,50.3933,22807.0
2021-10-26 10:40:00,56.09,56.11,55.97,56.02,22087.0,50.3933,50.4112,50.2855,50.3304,22087.0
2021-10-26 10:50:00,56.02,56.08,56.0,56.05,6481.0,50.3304,50.3843,50.3124,50.3573,6481.0
2021-10-26 11:00:00,56.05,56.19,56.05,56.17,17742.0,50.3573,50.4831,50.3573,50.4652,17742.0
2021-10-26 11:10:00,56.18,56.24,56.17,56.21,10583.0,50.4741,50.528,50.4652,50.5011,10583.0
2021-10-26 11:20:00,56.22,56.26,56.2,56.26,15753.0,50.5101,50.546,50.4921,50.546,15753.0
2021-10-26 11:30:00,56.27,56.34,56.2,56.33,27222.0,50.555,50.6179,50.4921,50.6089,27222.0
2021-10-26 11:40:00,56.33,56.34,56.25,56.29,30047.0,50.6089,50.6179,50.537,50.573,30047.0
2021-10-26 11:50:00,56.28,56.28,56.22,56.23,21275.0,50.564,50.564,50.5101,50.5191,21275.0
2021-10-26 12:00:00,56.23,56.23,56.16,56.19,19771.0,50.5191,50.5191,50.4562,50.4831,19771.0
2021-10-26 12:10:00,56.2,56.3,56.17,56.23,13764.0,50.4921,50.582,50.4652,50.5191,13764.0
2021-10-26 12:20:00,56.24,56.24,56.16,56.16,11626.0,50.528,50.528,50.4562,50.4562,11626.0
2021-10-26 12:30:00,56.15,56.2,56.13,56.15,11359.0,50.4472,50.4921,50.4292,50.4472,11359.0
2021-10-26 12:40:00,56.15,56.22,56.1,56.12,26210.0,50.4472,50.5101,50.4023,50.4202,26210.0
2021-10-26 12:50:00,56.12,56.22,56.12,56.21,12191.0,50.4202,50.5101,50.4202,50.5011,12191.0
2021-10-26 13:00:00,56.18,56.27,56.18,56.23,7817.0,50.4741,50.555,50.4741,50.5191,7817.0
2021-10-26 13:10:00,56.23,56.23,56.16,56.19,12409.0,50.5191,50.5191,50.4562,50.4831,12409.0
2021-10-26 13:20:00,56.19,56.23,56.15,56.21,10653.0,50.4831,50.5191,50.4472,50.5011,10653.0
2021-10-26 13:30:00,56.19,56.3,56.19,56.28,15988.0,50.4831,50.582,50.4831,50.564,15988.0
2021-10-26 13:40:00,56.28,56.28,56.22,56.23,11051.0,50.564,50.564,50.5101,50.5191,11051.0
2021-10-26 13:50:00,56.23,56.23,56.17,56.2,11873.0,50.5191,50.5191,50.4652,50.4921,11873.0
2021-10-26 14:00:00,56.19,56.22,56.17,56.22,5988.0,50.4831,50.5101,50.4652,50.5101,5988.0
2021-10-26 14:10:00,56.22,56.22,56.16,56.17,8939.0,50.5101,50.5101,50.4562,50.4652,8939.0
2021-10-26 14:20:00,56.17,56.17,56.06,56.06,7400.0,50.4652,50.4652,50.3663,50.3663,7400.0
2021-10-26 14:30:00,56.07,56.07,56.01,56.01,9518.0,50.3753,50.3753,50.3214,50.3214,9518.0
2021-10-26 14:40:00,56.0,56.05,55.98,56.05,12768.0,50.3124,50.3573,50.2945,50.3573,12768.0
2021-10-26 14:50:00,56.05,56.09,56.02,56.07,7907.0,50.3573,50.3933,50.3304,50.3753,7907.0
2021-10-26 15:00:00,56.08,56.12,56.05,56.1,13606.0,50.3843,50.4202,50.3573,50.4023,13606.0
2021-10-26 15:10:00,56.1,56.16,56.1,56.15,10354.0,50.4023,50.4562,50.4023,50.4472,10354.0
2021-10-26 15:20:00,56.16,56.16,56.05,56.05,10404.0,50.4562,50.4562,50.3573,50.3573,10404.0
2021-10-26 15:30:00,56.05,56.06,56.01,56.02,24957.0,50.3573,50.3663,50.3214,50.3304,24957.0
2021-10-26 15:40:00,56.03,56.08,55.99,56.03,24142.0,50.3394,50.3843,50.3034,50.3394,24142.0
2021-10-26 15:50:00,56.03,56.08,55.8,55.81,142452.0,50.3394,50.3843,50.1327,50.1417,142452.0
2021-10-27 09:30:00,56.01,56.19,55.94,56.11,56915.0,50.3214,50.4831,50.2585,50.4112,56915.0
2021-10-27 09:40:00,56.12,56.38,56.11,56.37,45575.0,50.4202,50.6538,50.4112,50.6448,45575.0
2021-10-27 09:50:00,56.35,56.61,56.25,56.6,31626.0,50.6269,50.8605,50.537,50.8515,31626.0
2021-10-27 10:00:00,56.6,56.72,56.48,56.55,30654.0,50.8515,50.9593,50.7437,50.8066,30654.0
2021-10-27 10:10:00,56.58,56.66,56.38,56.45,20397.0,50.8335,50.9054,50.6538,50.7167,20397.0
2021-10-27 10:20:00,56.45,56.58,56.41,56.43,13187.0,50.7167,50.8335,50.6808,50.6987,13187.0
2021-10-27 10:30:00,56.43,56.53,56.38,56.38,8730.0,50.6987,50.7886,50.6538,50.6538,8730.0
2021-10-27 10:40:00,56.38,56.38,56.26,56.26,12390.0,50.6538,50.6538,50.546,50.546,12390.0
2021-10-27 10:50:00,56.25,56.27,56.06,56.08,25518.0,50.537,50.555,50.3663,50.3843,25518.0
2021-10-27 11:00:00,56.09,56.12,56.02,56.11,18686.0,50.3933,50.4202,50.3304,50.4112,18686.0
2021-10-27 11:10:00,56.1,56.27,56.09,56.26,21705.0,50.4023,50.555,50.3933,50.546,21705.0
2021-10-27 11:20:00,56.27,56.36,56.25,56.36,13958.0,50.555,50.6359,50.537,50.6359,13958.0
2021-10-27 11:30:00,56.37,56.45,56.3,56.42,20685.0,50.6448,50.7167,50.582,50.6898,20685.0
2021-10-27 11:40:00,56.42,56.42,56.25,56.25,13430.0,50.6898,50.6898,50.537,50.537,13430.0
2021-10-27 11:50:00,56.25,56.28,56.16,56.21,15392.0,50.537,50.564,50.4562,50.5011,15392.0
2021-10-27 12:00:00,56.24,56.27,56.2,56.23,7150.0,50.528,50.555,50.4921,50.5191,7150.0
2021-10-27 12:10:00,56.22,56.25,56.17,56.19,8916.0,50.5101,50.537,50.4652,50.4831,8916.0
2021-10-27 12:20:00,56.18,56.3,56.17,56.27,7362.0,50.4741,50.582,50.4652,50.555,7362.0
2021-10-27 12:30:00,56.27,56.27,56.09,56.16,12101.0,50.555,50.555,50.3933,50.4562,12101.0
2021-10-27 12:40:00,56.17,56.23,56.17,56.17,11667.0,50.4652,50.5191,50.4652,50.4652,11667.0
2021-10-27 12:50:00,56.16,56.16,56.12,56.12,6465.0,50.4562,50.4562,50.4202,50.4202,6465.0
2021-10-27 13:00:00,56.11,56.19,56.11,56.18,9296.0,50.4112,50.4831,50.4112,50.4741,9296.0
2021-10-27 13:10:00,56.18,56.2,56.16,56.18,7559.0,50.4741,50.4921,50.4562,50.4741,7559.0
2021-10-27 13:20:00,56.19,56.22,56.19,56.22,4000.0,50.4831,50.5101,50.4831,50.5101,4000.0
2021-10-27 13:30:00,56.23,56.29,56.23,56.27,8000.0,50.5191,50.573,50.5191,50.555,8000.0
2021-10-27 13:40:00,56.27,56.3,56.25,56.28,8123.0,50.555,50.582,50.537,50.564,8123.0
2021-10-27 13:50:00,56.28,56.35,56.26,56.34,16150.0,50.564,50.6269,50.546,50.6179,16150.0
2021-10-27 14:00:00,56.34,56.45,56.32,56.38,24036.0,50.6179,50.7167,50.5999,50.6538,24036.0
2021-10-27 14:10:00,56.39,56.51,56.39,56.51,17678.0,50.6628,50.7706,50.6628,50.7706,17678.0
2021-10-27 14:20:00,56.52,56.54,56.51,56.53,6159.0,50.7796,50.7976,50.7706,50.7886,6159.0
2021-10-27 14:30:00,56.52,56.53,56.48,56.53,12998.0,50.7796,50.7886,50.7437,50.7886,12998.0
2021-10-27 14:40:00,56.53,56.55,56.49,56.51,7937.0,50.7886,50.8066,50.7527,50.7706,7937.0
2021-10-27 14:50:00,56.52,56.56,56.52,56.55,11904.0,50.7796,50.8155,50.7796,50.8066,11904.0
2021-10-27 15:00:00,56.56,56.6,56.51,56.51,21253.0,50.8155,50.8515,50.7706,50.7706,21253.0
2021-10-27 15:10:00,56.5,56.5,56.42,56.42,16936.0,50.7616,50.7616,50.6898,50.6898,16936.0
2021-10-27 15:20:00,56.42,56.51,56.42,56.48,17149.0,50.6898,50.7706,50.6898,50.7437,17149.0
2021-10-27 15:30:00,56.49,56.49,56.36,56.37,27809.0,50.7527,50.7527,50.6359,50.6448,27809.0
2021-10-27 15:40:00,56.38,56.4,56.27,56.27,39964.0,50.6538,50.6718,50.555,50.555,39964.0
2021-10-27 15:50:00,56.27,56.27,56.15,56.18,94925.0,50.555,50.555,50.4472,50.4741,94925.0
2021-10-28 09:30:00,56.28,56.35,56.21,56.34,26836.0,50.564,50.6269,50.5011,50.6179,26836.0
2021-10-28 09:40:00,56.37,56.43,56.31,56.43,10337.0,50.6448,50.6987,50.5909,50.6987,10337.0
2021-10-28 09:50:00,56.43,56.5,56.24,56.26,21421.0,50.6987,50.7616,50.528,50.546,21421.0
2021-10-28 10:00:00,56.28,56.3,56.09,56.1,30723.0,50.564,50.582,50.3933,50.4023,30723.0
2021-10-28 10:10:00,56.11,56.15,56.01,56.12,16479.0,50.4112,50.4472,50.3214,50.4202,16479.0
2021-10-28 10:20:00,56.12,56.41,56.11,56.4,9702.0,50.4202,50.6808,50.4112,50.6718,9702.0
2021-10-28 10:30:00,56.41,56.59,56.41,56.59,19283.0,50.6808,50.8425,50.6808,50.8425,19283.0
2021-10-28 10:40:00,56.59,56.65,56.55,56.59,27231.0,50.8425,50.8964,50.8066,50.8425,27231.0
2021-10-28 10:50:00,56.59,56.67,56.59,56.6,11904.0,50.8425,50.9144,50.8425,50.8515,11904.0
2021-10-28 11:00:00,56.58,56.59,56.51,56.54,7182.0,50.8335,50.8425,50.7706,50.7976,7182.0
2021-10-28 11:10:00,56.54,56.54,56.48,56.51,8690.0,50.7976,50.7976,50.7437,50.7706,8690.0
2021-10-28 11:20:00,56.51,56.53,56.47,56.51,13016.0,50.7706,50.7886,50.7347,50.7706,13016.0
2021-10-28 11:30:00,56.5,56.51,56.43,56.49,12160.0,50.7616,50.7706,50.6987,50.7527,12160.0
2021-10-28 11:40:00,56.49,56.52,56.38,56.38,16306.0,50.7527,50.7796,50.6538,50.6538,16306.0
2021-10-28 11:50:00,56.39,56.41,56.36,56.37,4612.0,50.6628,50.6808,50.6359,50.6448,4612.0
2021-10-28 12:00:00,56.37,56.39,56.35,56.38,5750.0,50.6448,50.6628,50.6269,50.6538,5750.0
2021-10-28 12:10:00,56.37,56.42,56.37,56.39,6552.0,50.6448,50.6898,50.6448,50.6628,6552.0
2021-10-28 12:20:00,56.39,56.4,56.33,56.34,6104.0,50.6628,50.6718,50.6089,50.6179,6104.0
2021-10-28 12:30:00,56.35,56.36,56.3,56.3,12340.0,50.6269,50.6359,50.582,50.582,12340.0
2021-10-28 12:40:00,56.3,56.32,56.28,56.31,8083.0,50.582,50.5999,50.564,50.5909,8083.0
2021-10-28 12:50:00,56.3,56.3,56.14,56.14,11336.0,50.582,50.582,50.4382,50.4382,11336.0
2021-10-28 13:00:00,56.14,56.16,56.09,56.12,9070.0,50.4382,50.4562,50.3933,50.4202,9070.0
2021-10-28 13:10:00,56.11,56.11,56.06,56.06,4688.0,50.4112,50.4112,50.3663,50.3663,4688.0
2021-10-28 13:20:00,56.05,56.09,56.05,56.09,5743.0,50.3573,50.3933,50.3573,50.3933,5743.0
2021-10-28 13:30:00,56.09,56.12,56.09,56.09,4131.0,50.3933,50.4202,50.3933,50.3933,4131.0
2021-10-28 13:40:00,56.09,56.13,56.07,56.08,8896.0,50.3933,50.4292,50.3753,50.3843,8896.0
2021-10-28 13:50:00,56.09,56.1,56.07,56.07,4063.0,50.3933,50.4023,50.3753,50.3753,4063.0
2021-10-28 14:00:00,56.06,56.11,56.04,56.07,10108.0,50.3663,50.4112,50.3484,50.3753,10108.0
2021-10-28 14:10:00,56.06,56.08,56.05,56.08,6552.0,50.3663,50.3843,50.3573,50.3843,6552.0
2021-10-28 14:20:00,56.09,56.09,56.04,56.04,13111.0,50.3933,50.3933,50.3484,50.3484,13111.0
2021-10-28 14:30:00,56.05,56.06,56.03,56.05,12101.0,50.3573,50.3663,50.3394,50.3573,12101.0
2021-10-28 14:40:00,56.04,56.07,56.03,56.06,8809.0,50.3484,50.3753,50.3394,50.3663,8809.0
2021-10-28 14:50:00,56.05,56.05,55.99,55.99,6842.0,50.3573,50.3573,50.3034,50.3034,6842.0
2021-10-28 15:00:00,55.98,55.98,55.91,55.91,9325.0,50.2945,50.2945,50.2316,50.2316,9325.0
2021-10-28 15:10:00,55.91,55.97,55.9,55.97,8404.0,50.2316,50.2855,50.2226,50.2855,8404.0
2021-10-28 15:20:00,55.97,56.01,55.96,55.96,9609.0,50.2855,50.3214,50.2765,50.2765,9609.0
2021-10-28 15:30:00,55.97,56.07,55.96,56.05,17227.0,50.2855,50.3753,50.2765,50.3573,17227.0
2021-10-28 15:40:00,56.05,56.17,56.05,56.13,29637.0,50.3573,50.4652,50.3573,50.4292,29637.0
2021-10-28 15:50:00,56.13,56.28,56.13,56.26,64761.0,50.4292,50.564,50.4292,50.546,64761.0
2021-10-29 09:30:00,56.23,56.35,55.93,56.26,36091.0,50.5191,50.6269,50.2495,50.546,36091.0
2021-10-29 09:40:00,56.27,56.47,56.27,56.47,22710.0,50.555,50.7347,50.555,50.7347,22710.0
2021-10-29 09:50:00,56.49,56.57,56.43,56.45,15619.0,50.7527,50.8245,50.6987,50.7167,15619.0
2021-10-29 10:00:00,56.45,56.48,56.37,56.45,15859.0,50.7167,50.7437,50.6448,50.7167,15859.0
2021-10-29 10:10:00,56.45,56.48,56.36,56.39,16687.0,50.7167,50.7437,50.6359,50.6628,16687.0
2021-10-29 10:20:00,56.45,56.48,56.22,56.25,9922.0,50.7167,50.7437,50.5101,50.537,9922.0
2021-10-29 10:30:00,56.26,56.31,56.22,56.29,10993.0,50.546,50.5909,50.5101,50.573,10993.0
2021-10-29 10:40:00,56.28,56.34,56.26,56.34,11972.0,50.564,50.6179,50.546,50.6179,11972.0
2021-10-29 10:50:00,56.34,56.4,56.3,56.3,11448.0,50.6179,50.6718,50.582,50.582,11448.0
2021-10-29 11:00:00,56.29,56.31,56.23,56.31,18922.0,50.573,50.5909,50.5191,50.5909,18922.0
2021-10-29 11:10:00,56.31,56.33,56.15,56.17,23089.0,50.5909,50.6089,50.4472,50.4652,23089.0
2021-10-29 11:20:00,56.16,56.23,56.14,56.16,8904.0,50.4562,50.5191,50.4382,50.4562,8904.0
2021-10-29 11:30:00,56.16,56.27,56.16,56.2,8358.0,50.4562,50.555,50.4562,50.4921,8358.0
2021-10-29 11:40:00,56.2,56.2,56.09,56.1,20478.0,50.4921,50.4921,50.3933,50.4023,20478.0
2021-10-29 11:50:00,56.1,56.13,56.07,56.12,11736.0,50.4023,50.4292,50.3753,50.4202,11736.0
2021-10-29 12:00:00,56.1,56.1,56.05,56.09,13446.0,50.4023,50.4023,50.3573,50.3933,13446.0
2021-10-29 12:10:00,56.09,56.13,56.07,56.07,7733.0,50.3933,50.4292,50.3753,50.3753,7733.0
2021-10-29 12:20:00,56.06,56.2,56.05,56.19,9135.0,50.3663,50.4921,50.3573,50.4831,9135.0
2021-10-29 12:30:00,56.19,56.22,56.19,56.22,5225.0,50.4831,50.5101,50.4831,50.5101,5225.0
2021-10-29 12:40:00,56.22,56.22,56.11,56.11,8071.0,50.5101,50.5101,50.4112,50.4112,8071.0
2021-10-29 12:50:00,56.12,56.12,56.1,56.11,13576.0,50.4202,50.4202,50.4023,50.4112,13576.0
2021-10-29 13:00:00,56.11,56.13,56.09,56.11,14212.0,50.4112,50.4292,50.3933,50.4112,14212.0
2021-10-29 13:10:00,56.11,56.13,56.09,56.1,9460.0,50.4112,50.4292,50.3933,50.4023,9460.0
2021-10-29 13:20:00,56.1,56.1,56.06,56.08,7793.0,50.4023,50.4023,50.3663,50.3843,7793.0
2021-10-29 13:30:00,56.07,56.13,56.05,56.12,9294.0,50.3753,50.4292,50.3573,50.4202,9294.0
2021-10-29 13:40:00,56.11,56.14,56.08,56.08,9016.0,50.4112,50.4382,50.3843,50.3843,9016.0
2021-10-29 13:50:00,56.08,56.08,56.06,56.08,5730.0,50.3843,50.3843,50.3663,50.3843,5730.0
2021-10-29 14:00:00,56.08,56.08,56.02,56.06,8915.0,50.3843,50.3843,50.3304,50.3663,8915.0
2021-10-29 14:10:00,56.06,56.06,55.99,56.0,12192.0,50.3663,50.3663,50.3034,50.3124,12192.0
2021-10-29 14:20:00,56.02,56.02,55.96,55.96,16911.0,50.3304,50.3304,50.2765,50.2765,16911.0
2021-10-29 14:30:00,55.95,56.03,55.94,56.03,11364.0,50.2675,50.3394,50.2585,50.3394,11364.0
2021-10-29 14:40:00,56.04,56.05,56.02,56.02,6748.0,50.3484,50.3573,50.3304,50.3304,6748.0
2021-10-29 14:50:00,56.02,56.03,56.0,56.0,6000.0,50.3304,50.3394,50.3124,50.3124,6000.0
2021-10-29 15:00:00,56.02,56.06,56.02,56.03,12645.0,50.3304,50.3663,50.3304,50.3394,12645.0
2021-10-29 15:10:00,56.02,56.03,55.9,55.93,17156.0,50.3304,50.3394,50.2226,50.2495,17156.0
2021-10-29 15:20:00,55.93,55.93,55.87,55.89,15345.0,50.2495,50.2495,50.1956,50.2136,15345.0
2021-10-29 15:30:00,55.89,55.96,55.88,55.96,19925.0,50.2136,50.2765,50.2046,50.2765,19925.0
2021-10-29 15:40:00,55.97,56.01,55.94,55.98,41927.0,50.2855,50.3214,50.2585,50.2945,41927.0
2021-10-29 15:50:00,55.98,56.07,55.93,55.95,128660.0,50.2945,50.3753,50.2495,50.2675,128660.0
2021-11-01 09:30:00,55.87,55.99,55.62,55.96,47860.0,50.1956,50.3034,49.971,50.2765,47860.0
2021-11-01 09:40:00,55.95,56.02,55.82,55.82,22057.0,50.2675,50.3304,50.1507,50.1507,22057.0
2021-11-01 09:50:00,55.82,55.99,55.82,55.94,7572.0,50.1507,50.3034,50.1507,50.2585,7572.0
2021-11-01 10:00:00,55.92,55.92,55.71,55.72,25000.0,50.2405,50.2405,50.0519,50.0609,25000.0
2021-11-01 10:10:00,55.69,55.71,55.59,55.64,10186.0,50.0339,50.0519,49.9441,49.989,10186.0
2021-11-01 10:20:00,55.65,55.68,55.62,55.63,14688.0,49.998,50.0249,49.971,49.98,14688.0
2021-11-01 10:30:00,55.63,55.63,55.58,55.59,6501.0,49.98,49.98,49.9351,49.9441,6501.0
2021-11-01 10:40:00,55.59,55.63,55.52,55.54,14993.0,49.9441,49.98,49.8812,49.8991,14993.0
2021-11-01 10:50:00,55.53,55.6,55.51,55.58,15153.0,49.8902,49.953,49.8722,49.9351,15153.0
2021-11-01 11:00:00,55.6,55.74,55.59,55.7,12462.0,49.953,50.0788,49.9441,50.0429,12462.0
2021-11-01 11:10:00,55.71,55.71,55.66,55.71,10496.0,50.0519,50.0519,50.007,50.0519,10496.0
2021-11-01 11:20:00,55.72,55.79,55.71,55.71,68700.0,50.0609,50.1237,50.0519,50.0519,68700.0
2021-11-01 11:30:00,55.7,55.72,55.61,55.67,31902.0,50.0429,50.0609,49.962,50.0159,31902.0
2021-11-01 11:40:00,55.67,55.74,55.63,55.72,54010.0,50.0159,50.0788,49.98,50.0609,54010.0
2021-11-01 11:50:00,55.73,55.82,55.73,55.8,72872.0,50.0698,50.1507,50.0698,50.1327,72872.0
2021-11-01 12:00:00,55.8,55.8,55.69,55.69,17713.0,50.1327,50.1327,50.0339,50.0339,17713.0
2021-11-01 12:10:00,55.68,55.69,55.65,55.67,8940.0,50.0249,50.0339,49.998,50.0159,8940.0
2021-11-01 12:20:00,55.69,55.73,55.69,55.72,15496.0,50.0339,50.0698,50.0339,50.0609,15496.0
2021-11-01 12:30:00,55.73,55.77,55.71,55.74,28373.0,50.0698,50.1058,50.0519,50.0788,28373.0
2021-11-01 12:40:00,55.76,55.86,55.74,55.86,11977.0,50.0968,50.1866,50.0788,50.1866,11977.0
2021-11-01 12:50:00,55.87,55.95,55.86,55.95,9874.0,50.1956,50.2675,50.1866,50.2675,9874.0
2021-11-01 13:00:00,55.97,55.99,55.96,55.98,8774.0,50.2855,50.3034,50.2765,50.2945,8774.0
2021-11-01 13:10:00,55.98,55.98,55.95,55.95,5247.0,50.2945,50.2945,50.2675,50.2675,5247.0
2021-11-01 13:20:00,55.94,55.94,55.86,55.86,7517.0,50.2585,50.2585,50.1866,50.1866,7517.0
2021-11-01 13:30:00,55.85,55.85,55.8,55.8,6891.0,50.1777,50.1777,50.1327,50.1327,6891.0
2021-11-01 13:40:00,55.79,55.84,55.76,55.82,15195.0,50.1237,50.1687,50.0968,50.1507,15195.0
2021-11-01 13:50:00,55.82,55.84,55.79,55.83,4176.0,50.1507,50.1687,50.1237,50.1597,4176.0
2021-11-01 14:00:00,55.84,55.84,55.78,55.79,4600.0,50.1687,50.1687,50.1148,50.1237,4600.0
2021-11-01 14:10:00,55.79,55.8,55.77,55.8,5100.0,50.1237,50.1327,50.1058,50.1327,5100.0
2021-11-01 14:20:00,55.8,55.88,55.8,55.87,5046.0,50.1327,50.2046,50.1327,50.1956,5046.0
2021-11-01 14:30:00,55.87,56.04,55.87,56.0,22162.0,50.1956,50.3484,50.1956,50.3124,22162.0
2021-11-01 14:40:00,56.01,56.09,56.01,56.09,13760.0,50.3214,50.3933,50.3214,50.3933,13760.0
2021-11-01 14:50:00,56.09,56.15,56.08,56.13,22609.0,50.3933,50.4472,50.3843,50.4292,22609.0
2021-11-01 15:00:00,56.14,56.18,56.13,56.15,18381.0,50.4382,50.4741,50.4292,50.4472,18381.0
2021-11-01 15:10:00,56.15,56.17,56.13,56.15,13946.0,50.4472,50.4652,50.4292,50.4472,13946.0
2021-11-01 15:20:00,56.15,56.24,56.13,56.19,24543.0,50.4472,50.528,50.4292,50.4831,24543.0
2021-11-01 15:30:00,56.19,56.2,56.06,56.06,22920.0,50.4831,50.4921,50.3663,50.3663,22920.0
2021-11-01 15:40:00,56.07,56.08,56.02,56.03,26441.0,50.3753,50.3843,50.3304,50.3394,26441.0
2021-11-01 15:50:00,56.03,56.1,56.02,56.1,57138.0,50.3394,50.4023,50.3304,50.4023,57138.0
2021-11-02 09:30:00,56.4,57.31,56.3,57.31,136525.0,50.6718,51.4894,50.582,51.4894,136525.0
2021-11-02 09:40:00,57.3,57.78,57.22,57.71,104511.0,51.4804,51.9116,51.4085,51.8487,104511.0
2021-11-02 09:50:00,57.7,57.74,57.33,57.35,57855.0,51.8398,51.8757,51.5073,51.5253,57855.0
2021-11-02 10:00:00,57.35,57.35,57.09,57.17,37346.0,51.5253,51.5253,51.2917,51.3636,37346.0
2021-11-02 10:10:00,57.18,57.36,57.03,57.22,46623.0,51.3726,51.5343,51.2378,51.4085,46623.0
2021-11-02 10:20:00,57.23,57.3,57.19,57.23,23528.0,51.4175,51.4804,51.3816,51.4175,23528.0
2021-11-02 10:30:00,57.23,57.34,57.15,57.24,37140.0,51.4175,51.5163,51.3456,51.4265,37140.0
2021-11-02 10:40:00,57.25,57.37,57.17,57.3,34193.0,51.4355,51.5433,51.3636,51.4804,34193.0
2021-11-02 10:50:00,57.3,57.46,57.26,57.36,38107.0,51.4804,51.6241,51.4444,51.5343,38107.0
2021-11-02 11:00:00,57.37,57.45,57.37,57.42,24838.0,51.5433,51.6152,51.5433,51.5882,24838.0
2021-11-02 11:10:00,57.44,57.47,57.4,57.46,20997.0,51.6062,51.6331,51.5702,51.6241,20997.0
2021-11-02 11:20:00,57.45,57.47,57.22,57.28,28525.0,51.6152,51.6331,51.4085,51.4624,28525.0
2021-11-02 11:30:00,57.28,57.44,57.28,57.44,17735.0,51.4624,51.6062,51.4624,51.6062,17735.0
2021-11-02 11:40:00,57.43,57.51,57.41,57.42,30187.0,51.5972,51.6691,51.5792,51.5882,30187.0
2021-11-02 11:50:00,57.43,57.43,57.2,57.23,26360.0,51.5972,51.5972,51.3905,51.4175,26360.0
2021-11-02 12:00:00,57.23,57.28,57.23,57.23,16585.0,51.4175,51.4624,51.4175,51.4175,16585.0
2021-11-02 12:10:00,57.23,57.24,57.13,57.23,12681.0,51.4175,51.4265,51.3277,51.4175,12681.0
2021-11-02 12:20:00,57.23,57.3,57.23,57.29,14819.0,51.4175,51.4804,51.4175,51.4714,14819.0
2021-11-02 12:30:00,57.3,57.37,57.26,57.33,24629.0,51.4804,51.5433,51.4444,51.5073,24629.0
2021-11-02 12:40:00,57.33,57.42,57.3,57.41,15673.0,51.5073,51.5882,51.4804,51.5792,15673.0
2021-11-02 12:50:00,57.42,57.49,57.39,57.49,10832.0,51.5882,51.6511,51.5612,51.6511,10832.0
2021-11-02 13:00:00,57.49,57.53,57.47,57.5,11590.0,51.6511,51.687,51.6331,51.6601,11590.0
2021-11-02 13:10:00,57.51,57.62,57.51,57.62,16217.0,51.6691,51.7679,51.6691,51.7679,16217.0
2021-11-02 13:20:00,57.61,57.63,57.55,57.62,25343.0,51.7589,51.7769,51.705,51.7679,25343.0
2021-11-02 13:30:00,57.62,57.75,57.62,57.73,25591.0,51.7679,51.8847,51.7679,51.8667,25591.0
2021-11-02 13:40:00,57.72,57.84,57.72,57.82,32202.0,51.8577,51.9655,51.8577,51.9476,32202.0
2021-11-02 13:50:00,57.81,57.81,57.73,57.75,21787.0,51.9386,51.9386,51.8667,51.8847,21787.0
2021-11-02 14:00:00,57.76,57.84,57.66,57.66,20796.0,51.8937,51.9655,51.8038,51.8038,20796.0
2021-11-02 14:10:00,57.65,57.74,57.65,57.74,16784.0,51.7948,51.8757,51.7948,51.8757,16784.0
2021-11-02 14:20:00,57.74,57.74,57.7,57.73,14234.0,51.8757,51.8757,51.8398,51.8667,14234.0
2021-11-02 14:30:00,57.73,57.82,57.71,57.82,18265.0,51.8667,51.9476,51.8487,51.9476,18265.0
2021-11-02 14:40:00,57.83,57.84,57.8,57.8,18031.0,51.9566,51.9655,51.9296,51.9296,18031.0
2021-11-02 14:50:00,57.81,57.87,57.8,57.84,30931.0,51.9386,51.9925,51.9296,51.9655,30931.0
2021-11-02 15:00:00,57.84,57.85,57.83,57.83,13417.0,51.9655,51.9745,51.9566,51.9566,13417.0
2021-11-02 15:10:00,57.83,57.84,57.73,57.73,23998.0,51.9566,51.9655,51.8667,51.8667,23998.0
2021-11-02 15:20:00,57.72,57.78,57.67,57.77,27087.0,51.8577,51.9116,51.8128,51.9027,27087.0
2021-11-02 15:30:00,57.77,57.77,57.66,57.69,26198.0,51.9027,51.9027,51.8038,51.8308,26198.0
2021-11-02 15:40:00,57.69,57.77,57.69,57.7,56224.0,51.8308,51.9027,51.8308,51.8398,56224.0
2021-11-02 15:50:00,57.71,57.71,57.52,57.61,179369.0,51.8487,51.8487,51.678,51.7589,179369.0
2021-11-03 09:30:00,57.54,57.63,57.19,57.62,38355.0,51.696,51.7769,51.3816,51.7679,38355.0
2021-11-03 09:40:00,57.61,57.93,57.59,57.61,38305.0,51.7589,52.0464,51.7409,51.7589,38305.0
2021-11-03 09:50:00,57.6,57.62,57.5,57.58,16191.0,51.7499,51.7679,51.6601,51.7319,16191.0
2021-11-03 10:00:00,57.57,57.59,57.34,57.41,21400.0,51.723,51.7409,51.5163,51.5792,21400.0
2021-11-03 10:10:00,57.41,57.58,57.4,57.44,8596.0,51.5792,51.7319,51.5702,51.6062,8596.0
2021-11-03 10:20:00,57.4,57.44,57.32,57.34,15306.0,51.5702,51.6062,51.4984,51.5163,15306.0
2021-11-03 10:30:00,57.34,57.37,57.17,57.23,45932.0,51.5163,51.5433,51.3636,51.4175,45932.0
2021-11-03 10:40:00,57.24,57.26,57.12,57.2,20618.0,51.4265,51.4444,51.3187,51.3905,20618.0
2021-11-03 10:50:00,57.19,57.32,57.18,57.29,26530.0,51.3816,51.4984,51.3726,51.4714,26530.0
2021-11-03 11:00:00,57.3,57.33,57.21,57.24,21993.0,51.4804,51.5073,51.3995,51.4265,21993.0
2021-11-03 11:10:00,57.23,57.29,57.22,57.26,6000.0,51.4175,51.4714,51.4085,51.4444,6000.0
2021-11-03 11:20:00,57.27,57.38,57.26,57.35,12460.0,51.4534,51.5523,51.4444,51.5253,12460.0
2021-11-03 11:30:00,57.35,57.39,57.31,57.36,8177.0,51.5253,51.5612,51.4894,51.5343,8177.0
2021-11-03 11:40:00,57.34,57.41,57.34,57.4,7522.0,51.5163,51.5792,51.5163,51.5702,7522.0
2021-11-03 11:50:00,57.37,57.38,57.31,57.38,9800.0,51.5433,51.5523,51.4894,51.5523,9800.0
2021-11-03 12:00:00,57.38,57.43,57.3,57.43,9665.0,51.5523,51.5972,51.4804,51.5972,9665.0
2021-11-03 12:10:00,57.44,57.44,57.38,57.41,9502.0,51.6062,51.6062,51.5523,51.5792,9502.0
2021-11-03 12:20:00,57.38,57.41,57.38,57.38,6538.0,51.5523,51.5792,51.5523,51.5523,6538.0
2021-11-03 12:30:00,57.38,57.38,57.24,57.26,13148.0,51.5523,51.5523,51.4265,51.4444,13148.0
2021-11-03 12:40:00,57.24,57.26,57.2,57.21,3394.0,51.4265,51.4444,51.3905,51.3995,3394.0
2021-11-03 12:50:00,57.2,57.25,57.17,57.25,6790.0,51.3905,51.4355,51.3636,51.4355,6790.0
2021-11-03 13:00:00,57.25,57.25,57.2,57.22,6194.0,51.4355,51.4355,51.3905,51.4085,6194.0
2021-11-03 13:10:00,57.24,57.27,57.22,57.23,10737.0,51.4265,51.4534,51.4085,51.4175,10737.0
2021-11-03 13:20:00,57.26,57.31,57.2,57.23,9706.0,51.4444,51.4894,51.3905,51.4175,9706.0
2021-11-03 13:30:00,57.22,57.27,57.17,57.22,8418.0,51.4085,51.4534,51.3636,51.4085,8418.0
2021-11-03 13:40:00,57.22,57.27,57.22,57.26,11244.0,51.4085,51.4534,51.4085,51.4444,11244.0
2021-11-03 13:50:00,57.23,57.27,57.2,57.26,10369.0,51.4175,51.4534,51.3905,51.4444,10369.0
2021-11-03 14:00:00,57.26,57.5,57.22,57.4,25401.0,51.4444,51.6601,51.4085,51.5702,25401.0
2021-11-03 14:10:00,57.4,57.48,57.36,57.48,14858.0,51.5702,51.6421,51.5343,51.6421,14858.0
2021-11-03 14:20:00,57.47,57.55,57.47,57.5,14434.0,51.6331,51.705,51.6331,51.6601,14434.0
2021-11-03 14:30:00,57.51,57.55,57.45,57.54,10991.0,51.6691,51.705,51.6152,51.696,10991.0
2021-11-03 14:40:00,57.55,57.79,57.53,57.79,33108.0,51.705,51.9206,51.687,51.9206,33108.0
2021-11-03 14:50:00,57.77,57.84,57.73,57.73,16825.0,51.9027,51.9655,51.8667,51.8667,16825.0
2021-11-03 15:00:00,57.74,57.77,57.73,57.77,8421.0,51.8757,51.9027,51.8667,51.9027,8421.0
2021-11-03 15:10:00,57.77,57.77,57.69,57.69,12336.0,51.9027,51.9027,51.8308,51.8308,12336.0
2021-11-03 15:20:00,57.69,57.76,57.69,57.71,13409.0,51.8308,51.8937,51.8308,51.8487,13409.0
2021-11-03 15:30:00,57.72,57.76,57.69,57.72,15214.0,51.8577,51.8937,51.8308,51.8577,15214.0
2021-11-03 15:40:00,57.75,57.87,57.75,57.85,29263.0,51.8847,51.9925,51.8847,51.9745,29263.0
2021-11-03 15:50:00,57.86,57.91,57.62,57.65,125714.0,51.9835,52.0284,51.7679,51.7948,125714.0
2021-11-04 09:30:00,57.55,57.55,57.03,57.16,42115.0,51.705,51.705,51.2378,51.3546,42115.0
2021-11-04 09:40:00,57.15,57.43,57.15,57.34,25371.0,51.3456,51.5972,51.3456,51.5163,25371.0
2021-11-04 09:50:00,57.31,57.53,57.25,57.47,17635.0,51.4894,51.687,51.4355,51.6331,17635.0
2021-11-04 10:00:00,57.49,57.51,57.39,57.42,17417.0,51.6511,51.6691,51.5612,51.5882,17417.0
2021-11-04 10:10:00,57.4,57.68,57.39,57.55,31001.0,51.5702,51.8218,51.5612,51.705,31001.0
2021-11-04 10:20:00,57.55,57.59,57.44,57.45,6399.0,51.705,51.7409,51.6062,51.6152,6399.0
2021-11-04 10:30:00,57.45,57.49,57.36,57.38,16366.0,51.6152,51.6511,51.5343,51.5523,16366.0
2021-11-04 10:40:00,57.38,57.42,57.32,57.34,13117.0,51.5523,51.5882,51.4984,51.5163,13117.0
2021-11-04 10:50:00,57.34,57.39,57.25,57.29,13242.0,51.5163,51.5612,51.4355,51.4714,13242.0
2021-11-04 11:00:00,57.27,57.29,57.17,57.17,13953.0,51.4534,51.4714,51.3636,51.3636,13953.0
2021-11-04 11:10:00,57.16,57.17,57.09,57.11,16059.0,51.3546,51.3636,51.2917,51.3097,16059.0
2021-11-04 11:20:00,57.1,57.16,57.0,57.11,24755.0,51.3007,51.3546,51.2109,51.3097,24755.0
2021-11-04 11:30:00,57.11,57.19,57.1,57.11,9303.0,51.3097,51.3816,51.3007,51.3097,9303.0
2021-11-04 11:40:00,57.12,57.18,57.09,57.09,10375.0,51.3187,51.3726,51.2917,51.2917,10375.0
2021-11-04 11:50:00,57.09,57.16,57.07,57.13,10617.0,51.2917,51.3546,51.2737,51.3277,10617.0
2021-11-04 12:00:00,57.14,57.15,57.08,57.09,10462.0,51.3366,51.3456,51.2827,51.2917,10462.0
2021-11-04 12:10:00,57.09,57.09,56.99,57.02,10508.0,51.2917,51.2917,51.2019,51.2288,10508.0
2021-11-04 12:20:00,57.03,57.04,56.97,57.0,6163.0,51.2378,51.2468,51.1839,51.2109,6163.0
2021-11-04 12:30:00,57.0,57.05,57.0,57.05,10417.0,51.2109,51.2558,51.2109,51.2558,10417.0
2021-11-04 12:40:00,57.04,57.06,57.01,57.05,9197.0,51.2468,51.2648,51.2198,51.2558,9197.0
2021-11-04 12:50:00,57.04,57.04,56.95,56.95,12217.0,51.2468,51.2468,51.1659,51.1659,12217.0
2021-11-04 13:00:00,56.95,56.96,56.8,56.93,38991.0,51.1659,51.1749,51.0312,51.148,38991.0
2021-11-04 13:10:00,56.93,56.94,56.85,56.87,15292.0,51.148,51.157,51.0761,51.0941,15292.0
2021-11-04 13:20:00,56.86,56.86,56.8,56.84,28921.0,51.0851,51.0851,51.0312,51.0671,28921.0
2021-11-04 13:30:00,56.84,56.85,56.8,56.85,15138.0,51.0671,51.0761,51.0312,51.0761,15138.0
2021-11-04 13:40:00,56.85,56.91,56.81,56.81,14340.0,51.0761,51.13,51.0402,51.0402,14340.0
2021-11-04 13:50:00,56.8,56.88,56.79,56.86,20727.0,51.0312,51.103,51.0222,51.0851,20727.0
2021-11-04 14:00:00,56.85,56.86,56.67,56.72,22874.0,51.0761,51.0851,50.9144,50.9593,22874.0
2021-11-04 14:10:00,56.72,56.75,56.64,56.73,17057.0,50.9593,50.9862,50.8874,50.9683,17057.0
2021-11-04 14:20:00,56.73,56.9,56.73,56.84,24682.0,50.9683,51.121,50.9683,51.0671,24682.0
2021-11-04 14:30:00,56.84,56.91,56.83,56.83,20185.0,51.0671,51.13,51.0581,51.0581,20185.0
2021-11-04 14:40:00,56.84,56.85,56.63,56.65,56558.0,51.0671,51.0761,50.8784,50.8964,56558.0
2021-11-04 14:50:00,56.65,56.65,56.56,56.59,33566.0,50.8964,50.8964,50.8155,50.8425,33566.0
2021-11-04 15:00:00,56.58,56.82,56.58,56.82,35907.0,50.8335,51.0491,50.8335,51.0491,35907.0
2021-11-04 15:10:00,56.83,56.9,56.83,56.87,32096.0,51.0581,51.121,51.0581,51.0941,32096.0
2021-11-04 15:20:00,56.87,56.87,56.8,56.8,35314.0,51.0941,51.0941,51.0312,51.0312,35314.0
2021-11-04 15:30:00,56.81,56.91,56.81,56.85,34388.0,51.0402,51.13,51.0402,51.0761,34388.0
2021-11-04 15:40:00,56.85,57.02,56.76,57.02,75115.0,51.0761,51.2288,50.9952,51.2288,75115.0
2021-11-04 15:50:00,57.02,57.12,56.97,57.12,139612.0,51.2288,51.3187,51.1839,51.3187,139612.0
2021-11-05 09:30:00,57.39,57.45,57.08,57.14,32818.0,51.5612,51.6152,51.2827,51.3366,32818.0
2021-11-05 09:40:00,57.18,57.37,57.15,57.37,29525.0,51.3726,51.5433,51.3456,51.5433,29525.0
2021-11-05 09:50:00,57.35,57.63,57.35,57.63,23279.0,51.5253,51.7769,51.5253,51.7769,23279.0
2021-11-05 10:00:00,57.64,57.8,57.62,57.76,24970.0,51.7859,51.9296,51.7679,51.8937,24970.0
2021-11-05 10:10:00,57.75,57.76,57.65,57.65,14348.0,51.8847,51.8937,51.7948,51.7948,14348.0
2021-11-05 10:20:00,57.62,57.62,57.54,57.61,14320.0,51.7679,51.7679,51.696,51.7589,14320.0
2021-11-05 10:30:00,57.62,57.71,57.62,57.7,16387.0,51.7679,51.8487,51.7679,51.8398,16387.0
2021-11-05 10:40:00,57.69,57.69,57.5,57.5,29125.0,51.8308,51.8308,51.6601,51.6601,29125.0
2021-11-05 10:50:00,57.51,57.56,57.47,57.55,14909.0,51.6691,51.714,51.6331,51.705,14909.0
2021-11-05 11:00:00,57.55,57.55,57.41,57.45,9872.0,51.705,51.705,51.5792,51.6152,9872.0
2021-11-05 11:10:00,57.47,57.5,57.45,57.46,5807.0,51.6331,51.6601,51.6152,51.6241,5807.0
2021-11-05 11:20:00,57.46,57.47,57.38,57.4,9938.0,51.6241,51.6331,51.5523,51.5702,9938.0
2021-11-05 11:30:00,57.39,57.4,57.31,57.36,21762.0,51.5612,51.5702,51.4894,51.5343,21762.0
2021-11-05 11:40:00,57.35,57.35,57.21,57.23,27501.0,51.5253,51.5253,51.3995,51.4175,27501.0
2021-11-05 11:50:00,57.21,57.29,57.07,57.07,20143.0,51.3995,51.4714,51.2737,51.2737,20143.0
2021-11-05 12:00:00,57.06,57.19,57.05,57.06,11300.0,51.2648,51.3816,51.2558,51.2648,11300.0
2021-11-05 12:10:00,57.06,57.09,57.03,57.06,14626.0,51.2648,51.2917,51.2378,51.2648,14626.0
2021-11-05 12:20:00,57.07,57.11,57.05,57.06,7961.0,51.2737,51.3097,51.2558,51.2648,7961.0
2021-11-05 12:30:00,57.06,57.19,57.06,57.19,8870.0,51.2648,51.3816,51.2648,51.3816,8870.0
2021-11-05 12:40:00,57.19,57.24,57.15,57.22,9463.0,51.3816,51.4265,51.3456,51.4085,9463.0
2021-11-05 12:50:00,57.23,57.35,57.23,57.33,10700.0,51.4175,51.5253,51.4175,51.5073,10700.0
2021-11-05 13:00:00,57.33,57.38,57.25,57.25,7145.0,51.5073,51.5523,51.4355,51.4355,7145.0
2021-11-05 13:10:00,57.25,57.31,57.18,57.31,14018.0,51.4355,51.4894,51.3726,51.4894,14018.0
2021-11-05 13:20:00,57.31,57.31,57.11,57.11,10524.0,51.4894,51.4894,51.3097,51.3097,10524.0
2021-11-05 13:30:00,57.09,57.24,57.09,57.23,8519.0,51.2917,51.4265,51.2917,51.4175,8519.0
2021-11-05 13:40:00,57.23,57.24,57.11,57.15,13874.0,51.4175,51.4265,51.3097,51.3456,13874.0
2021-11-05 13:50:00,57.15,57.21,57.15,57.16,13783.0,51.3456,51.3995,51.3456,51.3546,13783.0
2021-11-05 14:00:00,57.15,57.26,57.13,57.21,12649.0,51.3456,51.4444,51.3277,51.3995,12649.0
2021-11-05 14:10:00,57.2,57.23,57.13,57.16,11641.0,51.3905,51.4175,51.3277,51.3546,11641.0
2021-11-05 14:20:00,57.16,57.19,57.05,57.15,20702.0,51.3546,51.3816,51.2558,51.3456,20702.0
2021-11-05 14:30:00,57.15,57.15,57.02,57.07,25103.0,51.3456,51.3456,51.2288,51.2737,25103.0
2021-11-05 14:40:00,57.06,57.07,56.96,56.99,42143.0,51.2648,51.2737,51.1749,51.2019,42143.0
2021-11-05 14:50:00,56.99,57.04,56.99,57.04,17068.0,51.2019,51.2468,51.2019,51.2468,17068.0
2021-11-05 15:00:00,57.03,57.05,56.98,57.04,29680.0,51.2378,51.2558,51.1929,51.2468,29680.0
2021-11-05 15:10:00,57.04,57.06,56.93,56.95,50328.0,51.2468,51.2648,51.148,51.1659,50328.0
2021-11-05 15:20:00,56.97,57.02,56.97,57.02,22326.0,51.1839,51.2288,51.1839,51.2288,22326.0
2021-11-05 15:30:00,57.02,57.2,57.01,57.18,26674.0,51.2288,51.3905,51.2198,51.3726,26674.0
2021-11-05 15:40:00,57.19,57.19,57.09,57.12,24368.0,51.3816,51.3816,51.2917,51.3187,24368.0
2021-11-05 15:50:00,57.12,57.16,57.04,57.07,84602.0,51.3187,51.3546,51.2468,51.2737,84602.0
2021-11-08 09:30:00,57.1,57.46,57.1,57.29,32656.0,51.3007,51.6241,51.3007,51.4714,32656.0
2021-11-08 09:40:00,57.29,57.52,57.22,57.28,23478.0,51.4714,51.678,51.4085,51.4624,23478.0
2021-11-08 09:50:00,57.27,57.29,57.06,57.11,11960.0,51.4534,51.4714,51.2648,51.3097,11960.0
2021-11-08 10:00:00,57.12,57.16,56.86,56.86,29604.0,51.3187,51.3546,51.0851,51.0851,29604.0
2021-11-08 10:10:00,56.84,56.93,56.82,56.86,19813.0,51.0671,51.148,51.0491,51.0851,19813.0
2021-11-08 10:20:00,56.86,56.92,56.8,56.92,16682.0,51.0851,51.139,51.0312,51.139,16682.0
2021-11-08 10:30:00,56.92,56.96,56.85,56.85,11175.0,51.139,51.1749,51.0761,51.0761,11175.0
2021-11-08 10:40:00,56.9,56.92,56.73,56.81,18565.0,51.121,51.139,50.9683,51.0402,18565.0
2021-11-08 10:50:00,56.81,56.83,56.78,56.8,6552.0,51.0402,51.0581,51.0132,51.0312,6552.0
2021-11-08 11:00:00,56.79,56.87,56.75,56.77,11832.0,51.0222,51.0941,50.9862,51.0042,11832.0
2021-11-08 11:10:00,56.77,56.86,56.77,56.86,12657.0,51.0042,51.0851,51.0042,51.0851,12657.0
2021-11-08 11:20:00,56.88,56.92,56.84,56.88,13709.0,51.103,51.139,51.0671,51.103,13709.0
2021-11-08 11:30:00,56.88,56.88,56.75,56.76,13869.0,51.103,51.103,50.9862,50.9952,13869.0
2021-11-08 11:40:00,56.76,56.83,56.75,56.79,11334.0,50.9952,51.0581,50.9862,51.0222,11334.0
2021-11-08 11:50:00,56.79,56.8,56.68,56.72,20252.0,51.0222,51.0312,50.9234,50.9593,20252.0
2021-11-08 12:00:00,56.7,56.71,56.6,56.65,33311.0,50.9413,50.9503,50.8515,50.8964,33311.0
2021-11-08 12:10:00,56.66,56.75,56.64,56.74,13409.0,50.9054,50.9862,50.8874,50.9773,13409.0
2021-11-08 12:20:00,56.75,56.8,56.72,56.72,11142.0,50.9862,51.0312,50.9593,50.9593,11142.0
2021-11-08 12:30:00,56.73,56.77,56.7,56.71,10800.0,50.9683,51.0042,50.9413,50.9503,10800.0
2021-11-08 12:40:00,56.72,56.74,56.65,56.66,20500.0,50.9593,50.9773,50.8964,50.9054,20500.0
2021-11-08 12:50:00,56.67,56.73,56.64,56.69,11342.0,50.9144,50.9683,50.8874,50.9323,11342.0
2021-11-08 13:00:00,56.7,56.71,56.66,56.66,7127.0,50.9413,50.9503,50.9054,50.9054,7127.0
2021-11-08 13:10:00,56.67,56.74,56.67,56.72,11438.0,50.9144,50.9773,50.9144,50.9593,11438.0
2021-11-08 13:20:00,56.72,56.73,56.64,56.66,18671.0,50.9593,50.9683,50.8874,50.9054,18671.0
2021-11-08 13:30:00,56.66,56.7,56.64,56.66,40997.0,50.9054,50.9413,50.8874,50.9054,40997.0
2021-11-08 13:40:00,56.66,56.69,56.59,56.65,76024.0,50.9054,50.9323,50.8425,50.8964,76024.0
2021-11-08 13:50:00,56.65,56.73,56.64,56.71,48730.0,50.8964,50.9683,50.8874,50.9503,48730.0
2021-11-08 14:00:00,56.72,56.76,56.72,56.74,13760.0,50.9593,50.9952,50.9593,50.9773,13760.0
2021-11-08 14:10:00,56.74,56.9,56.74,56.89,13883.0,50.9773,51.121,50.9773,51.112,13883.0
2021-11-08 14:20:00,56.88,56.95,56.86,56.95,4606.0,51.103,51.1659,51.0851,51.1659,4606.0
2021-11-08 14:30:00,56.95,57.0,56.94,57.0,7829.0,51.1659,51.2109,51.157,51.2109,7829.0
2021-11-08 14:40:00,57.0,57.04,56.98,57.03,9442.0,51.2109,51.2468,51.1929,51.2378,9442.0
2021-11-08 14:50:00,57.04,57.09,57.04,57.09,6863.0,51.2468,51.2917,51.2468,51.2917,6863.0
2021-11-08 15:00:00,57.08,57.1,57.05,57.06,7052.0,51.2827,51.3007,51.2558,51.2648,7052.0
2021-11-08 15:10:00,57.05,57.05,57.01,57.03,3784.0,51.2558,51.2558,51.2198,51.2378,3784.0
2021-11-08 15:20:00,57.03,57.06,56.99,57.02,8816.0,51.2378,51.2648,51.2019,51.2288,8816.0
2021-11-08 15:30:00,57.03,57.06,57.03,57.03,12818.0,51.2378,51.2648,51.2378,51.2378,12818.0
2021-11-08 15:40:00,57.02,57.05,56.98,57.02,27906.0,51.2288,51.2558,51.1929,51.2288,27906.0
2021-11-08 15:50:00,57.05,57.09,56.95,56.99,126966.0,51.2558,51.2917,51.1659,51.2019,126966.0
2021-11-09 09:30:00,57.08,57.24,56.91,57.09,25842.0,51.2827,51.4265,51.13,51.2917,25842.0
2021-11-09 09:40:00,57.09,57.14,57.02,57.14,23490.0,51.2917,51.3366,51.2288,51.3366,23490.0
2021-11-09 09:50:00,57.16,57.43,57.12,57.36,43880.0,51.3546,51.5972,51.3187,51.5343,43880.0
2021-11-09 10:00:00,57.35,57.38,57.11,57.25,31170.0,51.5253,51.5523,51.3097,51.4355,31170.0
2021-11-09 10:10:00,57.19,57.34,57.12,57.14,23539.0,51.3816,51.5163,51.3187,51.3366,23539.0
2021-11-09 10:20:00,57.15,57.2,57.08,57.11,10359.0,51.3456,51.3905,51.2827,51.3097,10359.0
2021-11-09 10:30:00,57.12,57.28,57.12,57.23,27444.0,51.3187,51.4624,51.3187,51.4175,27444.0
2021-11-09 10:40:00,57.19,57.21,57.14,57.2,6671.0,51.3816,51.3995,51.3366,51.3905,6671.0
2021-11-09 10:50:00,57.19,57.26,57.12,57.23,10807.0,51.3816,51.4444,51.3187,51.4175,10807.0
2021-11-09 11:00:00,57.24,57.31,57.24,57.27,14424.0,51.4265,51.4894,51.4265,51.4534,14424.0
2021-11-09 11:10:00,57.27,57.34,57.21,57.32,15816.0,51.4534,51.5163,51.3995,51.4984,15816.0
2021-11-09 11:20:00,57.32,57.32,57.22,57.23,8635.0,51.4984,51.4984,51.4085,51.4175,8635.0
2021-11-09 11:30:00,57.23,57.36,57.23,57.36,10528.0,51.4175,51.5343,51.4175,51.5343,10528.0
2021-11-09 11:40:00,57.37,57.49,57.36,57.46,11466.0,51.5433,51.6511,51.5343,51.6241,11466.0
2021-11-09 11:50:00,57.45,57.58,57.44,57.55,40690.0,51.6152,51.7319,51.6062,51.705,40690.0
2021-11-09 12:00:00,57.54,57.58,57.49,57.54,17754.0,51.696,51.7319,51.6511,51.696,17754.0
2021-11-09 12:10:00,57.54,57.62,57.54,57.6,15096.0,51.696,51.7679,51.696,51.7499,15096.0
2021-11-09 12:20:00,57.59,57.6,57.56,57.6,7424.0,51.7409,51.7499,51.714,51.7499,7424.0
2021-11-09 12:30:00,57.6,57.61,57.44,57.47,34225.0,51.7499,51.7589,51.6062,51.6331,34225.0
2021-11-09 12:40:00,57.47,57.53,57.45,57.5,10309.0,51.6331,51.687,51.6152,51.6601,10309.0
2021-11-09 12:50:00,57.49,57.54,57.49,57.49,10433.0,51.6511,51.696,51.6511,51.6511,10433.0
2021-11-09 13:00:00,57.5,57.5,57.47,57.48,5426.0,51.6601,51.6601,51.6331,51.6421,5426.0
2021-11-09 13:10:00,57.47,57.49,57.42,57.49,5604.0,51.6331,51.6511,51.5882,51.6511,5604.0
2021-11-09 13:20:00,57.48,57.5,57.47,57.49,9241.0,51.6421,51.6601,51.6331,51.6511,9241.0
2021-11-09 13:30:00,57.5,57.54,57.5,57.51,8095.0,51.6601,51.696,51.6601,51.6691,8095.0
2021-11-09 13:40:00,57.52,57.54,57.48,57.51,10312.0,51.678,51.696,51.6421,51.6691,10312.0
2021-11-09 13:50:00,57.52,57.54,57.48,57.52,9342.0,51.678,51.696,51.6421,51.678,9342.0
2021-11-09 14:00:00,57.52,57.59,57.44,57.44,11196.0,51.678,51.7409,51.6062,51.6062,11196.0
2021-11-09 14:10:00,57.44,57.44,57.38,57.44,7310.0,51.6062,51.6062,51.5523,51.6062,7310.0
2021-11-09 14:20:00,57.43,57.43,57.33,57.35,9731.0,51.5972,51.5972,51.5073,51.5253,9731.0
2021-11-09 14:30:00,57.35,57.42,57.33,57.42,12226.0,51.5253,51.5882,51.5073,51.5882,12226.0
2021-11-09 14:40:00,57.43,57.51,57.42,57.5,12278.0,51.5972,51.6691,51.5882,51.6601,12278.0
2021-11-09 14:50:00,57.49,57.51,57.45,57.46,8689.0,51.6511,51.6691,51.6152,51.6241,8689.0
2021-11-09 15:00:00,57.46,57.46,57.38,57.45,7440.0,51.6241,51.6241,51.5523,51.6152,7440.0
2021-11-09 15:10:00,57.45,57.52,57.42,57.52,19853.0,51.6152,51.678,51.5882,51.678,19853.0
2021-11-09 15:20:00,57.52,57.55,57.5,57.53,16534.0,51.678,51.705,51.6601,51.687,16534.0
2021-11-09 15:30:00,57.52,57.52,57.43,57.48,45749.0,51.678,51.678,51.5972,51.6421,45749.0
2021-11-09 15:40:00,57.48,57.51,57.41,57.43,34240.0,51.6421,51.6691,51.5792,51.5972,34240.0
2021-11-09 15:50:00,57.44,57.5,57.39,57.44,115432.0,51.6062,51.6601,51.5612,51.6062,115432.0
2021-11-10 09:30:00,57.9,58.38,57.86,58.19,122775.0,52.0194,52.4507,51.9835,52.28,122775.0
2021-11-10 09:40:00,58.18,58.36,58.13,58.17,47038.0,52.271,52.4327,52.2261,52.262,47038.0
2021-11-10 09:50:00,58.15,58.56,58.15,58.44,110403.0,52.2441,52.6124,52.2441,52.5046,110403.0
2021-11-10 10:00:00,58.45,58.53,58.36,58.4,42061.0,52.5136,52.5855,52.4327,52.4687,42061.0
2021-11-10 10:10:00,58.4,58.4,58.2,58.27,21627.0,52.4687,52.4687,52.289,52.3519,21627.0
2021-11-10 10:20:00,58.28,58.31,58.22,58.27,16531.0,52.3609,52.3878,52.3069,52.3519,16531.0
2021-11-10 10:30:00,58.28,58.28,58.14,58.26,30661.0,52.3609,52.3609,52.2351,52.3429,30661.0
2021-11-10 10:40:00,58.26,58.26,58.11,58.2,24182.0,52.3429,52.3429,52.2081,52.289,24182.0
2021-11-10 10:50:00,58.2,58.26,58.18,58.22,14061.0,52.289,52.3429,52.271,52.3069,14061.0
2021-11-10 11:00:00,58.21,58.26,58.16,58.16,14659.0,52.298,52.3429,52.253,52.253,14659.0
2021-11-10 11:10:00,58.16,58.22,58.15,58.17,14986.0,52.253,52.3069,52.2441,52.262,14986.0
2021-11-10 11:20:00,58.17,58.44,58.17,58.42,21304.0,52.262,52.5046,52.262,52.4866,21304.0
2021-11-10 11:30:00,58.42,58.44,58.37,58.42,20718.0,52.4866,52.5046,52.4417,52.4866,20718.0
2021-11-10 11:40:00,58.43,58.45,58.39,58.45,13656.0,52.4956,52.5136,52.4597,52.5136,13656.0
2021-11-10 11:50:00,58.46,58.55,58.44,58.52,17748.0,52.5226,52.6034,52.5046,52.5765,17748.0
2021-11-10 12:00:00,58.5,58.55,58.48,58.55,14653.0,52.5585,52.6034,52.5405,52.6034,14653.0
2021-11-10 12:10:00,58.55,58.62,58.5,58.55,30928.0,52.6034,52.6663,52.5585,52.6034,30928.0
2021-11-10 12:20:00,58.55,58.58,58.44,58.45,26750.0,52.6034,52.6304,52.5046,52.5136,26750.0
2021-11-10 12:30:00,58.46,58.48,58.41,58.43,13685.0,52.5226,52.5405,52.4777,52.4956,13685.0
2021-11-10 12:40:00,58.44,58.44,58.16,58.21,39735.0,52.5046,52.5046,52.253,52.298,39735.0
2021-11-10 12:50:00,58.23,58.26,58.12,58.13,25957.0,52.3159,52.3429,52.2171,52.2261,25957.0
2021-11-10 13:00:00,58.13,58.13,57.95,58.05,24379.0,52.2261,52.2261,52.0644,52.1542,24379.0
2021-11-10 13:10:00,58.04,58.08,57.97,58.02,10253.0,52.1452,52.1812,52.0823,52.1273,10253.0
2021-11-10 13:20:00,58.03,58.14,58.03,58.11,13022.0,52.1362,52.2351,52.1362,52.2081,13022.0
2021-11-10 13:30:00,58.1,58.12,58.08,58.09,10919.0,52.1991,52.2171,52.1812,52.1902,10919.0
2021-11-10 13:40:00,58.09,58.1,58.01,58.04,9164.0,52.1902,52.1991,52.1183,52.1452,9164.0
2021-11-10 13:50:00,58.05,58.09,58.02,58.07,16641.0,52.1542,52.1902,52.1273,52.1722,16641.0
2021-11-10 14:00:00,58.06,58.1,57.99,58.07,18779.0,52.1632,52.1991,52.1003,52.1722,18779.0
2021-11-10 14:10:00,58.07,58.1,58.03,58.08,15900.0,52.1722,52.1991,52.1362,52.1812,15900.0
2021-11-10 14:20:00,58.08,58.13,58.04,58.06,14248.0,52.1812,52.2261,52.1452,52.1632,14248.0
2021-11-10 14:30:00,58.06,58.06,57.85,57.93,41484.0,52.1632,52.1632,51.9745,52.0464,41484.0
2021-11-10 14:40:00,57.9,57.99,57.89,57.91,29022.0,52.0194,52.1003,52.0105,52.0284,29022.0
2021-11-10 14:50:00,57.92,57.92,57.75,57.85,43765.0,52.0374,52.0374,51.8847,51.9745,43765.0
2021-11-10 15:00:00,57.84,57.87,57.72,57.76,18230.0,51.9655,51.9925,51.8577,51.8937,18230.0
2021-11-10 15:10:00,57.76,57.85,57.76,57.85,18412.0,51.8937,51.9745,51.8937,51.9745,18412.0
2021-11-10 15:20:00,57.86,57.89,57.77,57.77,19969.0,51.9835,52.0105,51.9027,51.9027,19969.0
2021-11-10 15:30:00,57.77,57.82,57.77,57.8,26877.0,51.9027,51.9476,51.9027,51.9296,26877.0
2021-11-10 15:40:00,57.81,57.84,57.69,57.78,47880.0,51.9386,51.9655,51.8308,51.9116,47880.0
2021-11-10 15:50:00,57.78,57.9,57.77,57.78,92804.0,51.9116,52.0194,51.9027,51.9116,92804.0
2021-11-11 09:30:00,57.64,57.76,57.47,57.72,29280.0,51.7859,51.8937,51.6331,51.8577,29280.0
2021-11-11 09:40:00,57.63,57.66,57.42,57.42,31958.0,51.7769,51.8038,51.5882,51.5882,31958.0
2021-11-11 09:50:00,57.41,57.42,57.24,57.36,27883.0,51.5792,51.5882,51.4265,51.5343,27883.0
2021-11-11 10:00:00,57.35,57.35,57.02,57.06,36121.0,51.5253,51.5253,51.2288,51.2648,36121.0
2021-11-11 10:10:00,57.07,57.16,56.95,57.13,40943.0,51.2737,51.3546,51.1659,51.3277,40943.0
2021-11-11 10:20:00,57.13,57.17,56.94,57.06,53526.0,51.3277,51.3636,51.157,51.2648,53526.0
2021-11-11 10:30:00,57.04,57.19,57.01,57.01,31268.0,51.2468,51.3816,51.2198,51.2198,31268.0
2021-11-11 10:40:00,57.01,57.05,56.97,56.99,22843.0,51.2198,51.2558,51.1839,51.2019,22843.0
2021-11-11 10:50:00,56.98,57.02,56.9,56.95,29425.0,51.1929,51.2288,51.121,51.1659,29425.0
2021-11-11 11:00:00,56.95,57.01,56.84,56.85,32898.0,51.1659,51.2198,51.0671,51.0761,32898.0
2021-11-11 11:10:00,56.84,56.95,56.84,56.94,27618.0,51.0671,51.1659,51.0671,51.157,27618.0
2021-11-11 11:20:00,56.94,56.97,56.86,56.88,31224.0,51.157,51.1839,51.0851,51.103,31224.0
2021-11-11 11:30:00,56.88,56.91,56.87,56.89,37200.0,51.103,51.13,51.0941,51.112,37200.0
2021-11-11 11:40:00,56.9,57.05,56.88,57.05,22610.0,51.121,51.2558,51.103,51.2558,22610.0
2021-11-11 11:50:00,57.05,57.05,57.03,57.05,27313.0,51.2558,51.2558,51.2378,51.2558,27313.0
2021-11-11 12:00:00,57.05,57.05,56.91,56.91,21359.0,51.2558,51.2558,51.13,51.13,21359.0
2021-11-11 12:10:00,56.91,56.92,56.8,56.88,40404.0,51.13,51.139,51.0312,51.103,40404.0
2021-11-11 12:20:00,56.88,57.03,56.88,57.03,12548.0,51.103,51.2378,51.103,51.2378,12548.0
2021-11-11 12:30:00,57.04,57.09,57.04,57.08,10199.0,51.2468,51.2917,51.2468,51.2827,10199.0
2021-11-11 12:40:00,57.1,57.1,56.96,57.04,7559.0,51.3007,51.3007,51.1749,51.2468,7559.0
2021-11-11 12:50:00,57.04,57.05,56.99,57.01,10685.0,51.2468,51.2558,51.2019,51.2198,10685.0
2021-11-11 13:00:00,57.01,57.02,56.95,56.95,5980.0,51.2198,51.2288,51.1659,51.1659,5980.0
2021-11-11 13:10:00,56.95,57.07,56.94,57.06,11375.0,51.1659,51.2737,51.157,51.2648,11375.0
2021-11-11 13:20:00,57.08,57.15,57.05,57.07,19639.0,51.2827,51.3456,51.2558,51.2737,19639.0
2021-11-11 13:30:00,57.08,57.11,56.99,56.99,9018.0,51.2827,51.3097,51.2019,51.2019,9018.0
2021-11-11 13:40:00,56.99,57.05,56.98,57.02,13553.0,51.2019,51.2558,51.1929,51.2288,13553.0
2021-11-11 13:50:00,57.0,57.03,56.99,56.99,15768.0,51.2109,51.2378,51.2019,51.2019,15768.0
2021-11-11 14:00:00,57.0,57.0,56.93,56.97,29587.0,51.2109,51.2109,51.148,51.1839,29587.0
2021-11-11 14:10:00,56.97,56.98,56.95,56.97,18305.0,51.1839,51.1929,51.1659,51.1839,18305.0
2021-11-11 14:20:00,56.96,56.96,56.88,56.9,22228.0,51.1749,51.1749,51.103,51.121,22228.0
2021-11-11 14:30:00,56.91,56.97,56.91,56.96,11641.0,51.13,51.1839,51.13,51.1749,11641.0
2021-11-11 14:40:00,56.96,56.99,56.86,56.94,16811.0,51.1749,51.2019,51.0851,51.157,16811.0
2021-11-11 14:50:00,56.93,56.96,56.89,56.9,18334.0,51.148,51.1749,51.112,51.121,18334.0
2021-11-11 15:00:00,56.89,56.92,56.86,56.86,18139.0,51.112,51.139,51.0851,51.0851,18139.0
2021-11-11 15:10:00,56.85,56.9,56.78,56.87,19591.0,51.0761,51.121,51.0132,51.0941,19591.0
2021-11-11 15:20:00,56.86,56.86,56.79,56.82,25293.0,51.0851,51.0851,51.0222,51.0491,25293.0
2021-11-11 15:30:00,56.81,56.81,56.77,56.77,30363.0,51.0402,51.0402,51.0042,51.0042,30363.0
2021-11-11 15:40:00,56.77,56.84,56.73,56.78,58345.0,51.0042,51.0671,50.9683,51.0132,58345.0
2021-11-11 15:50:00,56.77,56.79,56.7,56.78,140578.0,51.0042,51.0222,50.9413,51.0132,140578.0
2021-11-12 09:30:00,57.03,57.1,56.67,56.7,28451.0,51.2378,51.3007,50.9144,50.9413,28451.0
2021-11-12 09:40:00,56.68,56.8,56.68,56.72,29539.0,50.9234,51.0312,50.9234,50.9593,29539.0
2021-11-12 09:50:00,56.71,56.72,56.52,56.52,22249.0,50.9503,50.9593,50.7796,50.7796,22249.0
2021-11-12 10:00:00,56.52,56.73,56.44,56.73,31654.0,50.7796,50.9683,50.7077,50.9683,31654.0
2021-11-12 10:10:00,56.73,56.77,56.4,56.45,21453.0,50.9683,51.0042,50.6718,50.7167,21453.0
2021-11-12 10:20:00,56.45,56.46,56.32,56.35,19199.0,50.7167,50.7257,50.5999,50.6269,19199.0
2021-11-12 10:30:00,56.41,56.69,56.41,56.68,15244.0,50.6808,50.9323,50.6808,50.9234,15244.0
2021-11-12 10:40:00,56.67,56.73,56.65,56.71,18724.0,50.9144,50.9683,50.8964,50.9503,18724.0
2021-11-12 10:50:00,56.72,56.73,56.64,56.72,13867.0,50.9593,50.9683,50.8874,50.9593,13867.0
2021-11-12 11:00:00,56.72,56.95,56.72,56.9,15410.0,50.9593,51.1659,50.9593,51.121,15410.0
2021-11-12 11:10:00,56.89,56.98,56.87,56.98,18388.0,51.112,51.1929,51.0941,51.1929,18388.0
2021-11-12 11:20:00,56.98,57.02,56.94,56.95,19833.0,51.1929,51.2288,51.157,51.1659,19833.0
2021-11-12 11:30:00,56.96,56.99,56.87,56.87,34076.0,51.1749,51.2019,51.0941,51.0941,34076.0
2021-11-12 11:40:00,56.89,56.96,56.89,56.93,14878.0,51.112,51.1749,51.112,51.148,14878.0
2021-11-12 11:50:00,56.94,56.98,56.94,56.96,13973.0,51.157,51.1929,51.157,51.1749,13973.0
2021-11-12 12:00:00,56.97,56.98,56.89,56.96,12198.0,51.1839,51.1929,51.112,51.1749,12198.0
2021-11-12 12:10:00,56.95,56.97,56.93,56.94,10136.0,51.1659,51.1839,51.148,51.157,10136.0
2021-11-12 12:20:00,56.94,56.95,56.87,56.88,13931.0,51.157,51.1659,51.0941,51.103,13931.0
2021-11-12 12:30:00,56.89,56.89,56.78,56.79,33394.0,51.112,51.112,51.0132,51.0222,33394.0
2021-11-12 12:40:00,56.8,56.88,56.78,56.88,10245.0,51.0312,51.103,51.0132,51.103,10245.0
2021-11-12 12:50:00,56.87,56.9,56.86,56.87,12300.0,51.0941,51.121,51.0851,51.0941,12300.0
2021-11-12 13:00:00,56.87,56.87,56.81,56.84,5618.0,51.0941,51.0941,51.0402,51.0671,5618.0
2021-11-12 13:10:00,56.85,56.9,56.84,56.9,7281.0,51.0761,51.121,51.0671,51.121,7281.0
2021-11-12 13:20:00,56.95,56.98,56.95,56.96,10100.0,51.1659,51.1929,51.1659,51.1749,10100.0
2021-11-12 13:30:00,56.96,57.02,56.94,56.96,19168.0,51.1749,51.2288,51.157,51.1749,19168.0
2021-11-12 13:40:00,56.97,56.98,56.91,56.93,8489.0,51.1839,51.1929,51.13,51.148,8489.0
2021-11-12 13:50:00,56.93,56.97,56.9,56.97,11982.0,51.148,51.1839,51.121,51.1839,11982.0
2021-11-12 14:00:00,56.96,56.98,56.9,56.97,17484.0,51.1749,51.1929,51.121,51.1839,17484.0
2021-11-12 14:10:00,56.98,56.98,56.9,56.9,9857.0,51.1929,51.1929,51.121,51.121,9857.0
2021-11-12 14:20:00,56.91,56.91,56.83,56.83,25976.0,51.13,51.13,51.0581,51.0581,25976.0
2021-11-12 14:30:00,56.82,56.82,56.81,56.82,6454.0,51.0491,51.0491,51.0402,51.0491,6454.0
2021-11-12 14:40:00,56.82,56.83,56.81,56.81,3478.0,51.0491,51.0581,51.0402,51.0402,3478.0
2021-11-12 14:50:00,56.8,56.86,56.8,56.86,5070.0,51.0312,51.0851,51.0312,51.0851,5070.0
2021-11-12 15:00:00,56.86,56.88,56.84,56.88,11135.0,51.0851,51.103,51.0671,51.103,11135.0
2021-11-12 15:10:00,56.88,56.93,56.88,56.91,10220.0,51.103,51.148,51.103,51.13,10220.0
2021-11-12 15:20:00,56.91,56.95,56.91,56.94,10932.0,51.13,51.1659,51.13,51.157,10932.0
2021-11-12 15:30:00,56.94,57.01,56.94,56.94,28917.0,51.157,51.2198,51.157,51.157,28917.0
2021-11-12 15:40:00,56.94,56.95,56.87,56.88,21423.0,51.157,51.1659,51.0941,51.103,21423.0
2021-11-12 15:50:00,56.88,56.9,56.71,56.83,199110.0,51.103,51.121,50.9503,51.0581,199110.0
2021-11-15 09:30:00,56.96,57.13,56.84,56.91,48320.0,51.1749,51.3277,51.0671,51.13,48320.0
2021-11-15 09:40:00,56.91,57.27,56.86,57.06,59482.0,51.13,51.4534,51.0851,51.2648,59482.0
2021-11-15 09:50:00,57.07,57.1,56.92,57.06,36066.0,51.2737,51.3007,51.139,51.2648,36066.0
2021-11-15 10:00:00,57.04,57.04,56.86,56.86,22718.0,51.2468,51.2468,51.0851,51.0851,22718.0
2021-11-15 10:10:00,56.85,56.93,56.85,56.89,7200.0,51.0761,51.148,51.0761,51.112,7200.0
2021-11-15 10:20:00,56.9,56.97,56.88,56.96,11909.0,51.121,51.1839,51.103,51.1749,11909.0
2021-11-15 10:30:00,56.96,57.14,56.95,57.14,9320.0,51.1749,51.3366,51.1659,51.3366,9320.0
2021-11-15 10:40:00,57.14,57.16,57.09,57.12,16641.0,51.3366,51.3546,51.2917,51.3187,16641.0
2021-11-15 10:50:00,57.12,57.12,57.04,57.07,17346.0,51.3187,51.3187,51.2468,51.2737,17346.0
2021-11-15 11:00:00,57.08,57.24,57.07,57.22,18562.0,51.2827,51.4265,51.2737,51.4085,18562.0
2021-11-15 11:10:00,57.23,57.36,57.23,57.33,18335.0,51.4175,51.5343,51.4175,51.5073,18335.0
2021-11-15 11:20:00,57.33,57.4,57.3,57.4,17214.0,51.5073,51.5702,51.4804,51.5702,17214.0
2021-11-15 11:30:00,57.38,57.44,57.31,57.37,31175.0,51.5523,51.6062,51.4894,51.5433,31175.0
2021-11-15 11:40:00,57.37,57.37,57.1,57.15,20077.0,51.5433,51.5433,51.3007,51.3456,20077.0
2021-11-15 11:50:00,57.14,57.14,57.04,57.14,10550.0,51.3366,51.3366,51.2468,51.3366,10550.0
2021-11-15 12:00:00,57.14,57.19,57.13,57.16,10155.0,51.3366,51.3816,51.3277,51.3546,10155.0
2021-11-15 12:10:00,57.16,57.22,57.12,57.16,16202.0,51.3546,51.4085,51.3187,51.3546,16202.0
2021-11-15 12:20:00,57.16,57.16,57.04,57.05,19400.0,51.3546,51.3546,51.2468,51.2558,19400.0
2021-11-15 12:30:00,57.04,57.12,57.04,57.11,16489.0,51.2468,51.3187,51.2468,51.3097,16489.0
2021-11-15 12:40:00,57.11,57.14,57.08,57.13,21454.0,51.3097,51.3366,51.2827,51.3277,21454.0
2021-11-15 12:50:00,57.12,57.12,57.05,57.1,18307.0,51.3187,51.3187,51.2558,51.3007,18307.0
2021-11-15 13:00:00,57.11,57.23,57.11,57.19,22257.0,51.3097,51.4175,51.3097,51.3816,22257.0
2021-11-15 13:10:00,57.2,57.45,57.18,57.41,85099.0,51.3905,51.6152,51.3726,51.5792,85099.0
2021-11-15 13:20:00,57.42,57.7,57.41,57.47,129176.0,51.5882,51.8398,51.5792,51.6331,129176.0
2021-11-15 13:30:00,57.47,57.48,57.32,57.32,49533.0,51.6331,51.6421,51.4984,51.4984,49533.0
2021-11-15 13:40:00,57.31,57.31,57.25,57.29,7982.0,51.4894,51.4894,51.4355,51.4714,7982.0
2021-11-15 13:50:00,57.29,57.34,57.25,57.31,14501.0,51.4714,51.5163,51.4355,51.4894,14501.0
2021-11-15 14:00:00,57.29,57.32,57.27,57.31,8703.0,51.4714,51.4984,51.4534,51.4894,8703.0
2021-11-15 14:10:00,57.31,57.33,57.27,57.29,8412.0,51.4894,51.5073,51.4534,51.4714,8412.0
2021-11-15 14:20:00,57.29,57.33,57.25,57.26,12690.0,51.4714,51.5073,51.4355,51.4444,12690.0
2021-11-15 14:30:00,57.27,57.31,57.27,57.31,8271.0,51.4534,51.4894,51.4534,51.4894,8271.0
2021-11-15 14:40:00,57.32,57.32,57.19,57.22,15520.0,51.4984,51.4984,51.3816,51.4085,15520.0
2021-11-15 14:50:00,57.24,57.27,57.2,57.23,20791.0,51.4265,51.4534,51.3905,51.4175,20791.0
2021-11-15 15:00:00,57.23,57.23,57.17,57.22,21002.0,51.4175,51.4175,51.3636,51.4085,21002.0
2021-11-15 15:10:00,57.22,57.24,57.16,57.19,14902.0,51.4085,51.4265,51.3546,51.3816,14902.0
2021-11-15 15:20:00,57.19,57.22,57.15,57.22,19485.0,51.3816,51.4085,51.3456,51.4085,19485.0
2021-11-15 15:30:00,57.21,57.21,57.13,57.14,20046.0,51.3995,51.3995,51.3277,51.3366,20046.0
2021-11-15 15:40:00,57.15,57.19,57.13,57.19,29383.0,51.3456,51.3816,51.3277,51.3816,29383.0
2021-11-15 15:50:00,57.2,57.27,57.05,57.27,129698.0,51.3905,51.4534,51.2558,51.4534,129698.0
2021-11-16 09:30:00,57.29,57.8,57.25,57.79,30684.0,51.4714,51.9296,51.4355,51.9206,30684.0
2021-11-16 09:40:00,57.78,58.08,57.78,57.9,49145.0,51.9116,52.1812,51.9116,52.0194,49145.0
2021-11-16 09:50:00,57.9,57.9,57.58,57.64,45145.0,52.0194,52.0194,51.7319,51.7859,45145.0
2021-11-16 10:00:00,57.66,57.79,57.62,57.63,17584.0,51.8038,51.9206,51.7679,51.7769,17584.0
2021-11-16 10:10:00,57.64,57.71,57.52,57.54,23838.0,51.7859,51.8487,51.678,51.696,23838.0
2021-11-16 10:20:00,57.5,57.5,57.34,57.37,34701.0,51.6601,51.6601,51.5163,51.5433,34701.0
2021-11-16 10:30:00,57.37,57.42,57.33,57.4,18889.0,51.5433,51.5882,51.5073,51.5702,18889.0
2021-11-16 10:40:00,57.4,57.4,57.25,57.27,20314.0,51.5702,51.5702,51.4355,51.4534,20314.0
2021-11-16 10:50:00,57.28,57.31,57.18,57.2,16171.0,51.4624,51.4894,51.3726,51.3905,16171.0
2021-11-16 11:00:00,57.2,57.21,57.16,57.2,11707.0,51.3905,51.3995,51.3546,51.3905,11707.0
2021-11-16 11:10:00,57.2,57.3,57.2,57.27,17939.0,51.3905,51.4804,51.3905,51.4534,17939.0
2021-11-16 11:20:00,57.27,57.28,57.2,57.23,27393.0,51.4534,51.4624,51.3905,51.4175,27393.0
2021-11-16 11:30:00,57.21,57.42,57.17,57.42,17197.0,51.3995,51.5882,51.3636,51.5882,17197.0
2021-11-16 11:40:00,57.42,57.48,57.42,57.43,14210.0,51.5882,51.6421,51.5882,51.5972,14210.0
2021-11-16 11:50:00,57.42,57.42,57.39,57.39,5940.0,51.5882,51.5882,51.5612,51.5612,5940.0
2021-11-16 12:00:00,57.4,57.43,57.38,57.38,8889.0,51.5702,51.5972,51.5523,51.5523,8889.0
2021-11-16 12:10:00,57.39,57.4,57.35,57.4,5131.0,51.5612,51.5702,51.5253,51.5702,5131.0
2021-11-16 12:20:00,57.39,57.46,57.39,57.43,8381.0,51.5612,51.6241,51.5612,51.5972,8381.0
2021-11-16 12:30:00,57.42,57.45,57.4,57.4,5984.0,51.5882,51.6152,51.5702,51.5702,5984.0
2021-11-16 12:40:00,57.4,57.48,57.4,57.46,8863.0,51.5702,51.6421,51.5702,51.6241,8863.0
2021-11-16 12:50:00,57.46,57.46,57.38,57.38,13078.0,51.6241,51.6241,51.5523,51.5523,13078.0
2021-11-16 13:00:00,57.38,57.4,57.38,57.4,12488.0,51.5523,51.5702,51.5523,51.5702,12488.0
2021-11-16 13:10:00,57.4,57.41,57.31,57.32,13684.0,51.5702,51.5792,51.4894,51.4984,13684.0
2021-11-16 13:20:00,57.3,57.36,57.29,57.34,14647.0,51.4804,51.5343,51.4714,51.5163,14647.0
2021-11-16 13:30:00,57.35,57.49,57.35,57.47,27446.0,51.5253,51.6511,51.5253,51.6331,27446.0
2021-11-16 13:40:00,57.47,57.48,57.3,57.3,15232.0,51.6331,51.6421,51.4804,51.4804,15232.0
2021-11-16 13:50:00,57.3,57.35,57.27,57.28,23300.0,51.4804,51.5253,51.4534,51.4624,23300.0
2021-11-16 14:00:00,57.27,57.33,57.26,57.3,16694.0,51.4534,51.5073,51.4444,51.4804,16694.0
2021-11-16 14:10:00,57.3,57.3,57.25,57.26,8866.0,51.4804,51.4804,51.4355,51.4444,8866.0
2021-11-16 14:20:00,57.27,57.3,57.24,57.26,7912.0,51.4534,51.4804,51.4265,51.4444,7912.0
2021-11-16 14:30:00,57.27,57.3,57.22,57.22,10834.0,51.4534,51.4804,51.4085,51.4085,10834.0
2021-11-16 14:40:00,57.22,57.23,57.19,57.2,16609.0,51.4085,51.4175,51.3816,51.3905,16609.0
2021-11-16 14:50:00,57.2,57.23,57.17,57.17,29686.0,51.3905,51.4175,51.3636,51.3636,29686.0
2021-11-16 15:00:00,57.17,57.25,57.16,57.25,18073.0,51.3636,51.4355,51.3546,51.4355,18073.0
2021-11-16 15:10:00,57.26,57.29,57.26,57.29,10141.0,51.4444,51.4714,51.4444,51.4714,10141.0
2021-11-16 15:20:00,57.28,57.34,57.28,57.3,12335.0,51.4624,51.5163,51.4624,51.4804,12335.0
2021-11-16 15:30:00,57.3,57.35,57.27,57.3,27314.0,51.4804,51.5253,51.4534,51.4804,27314.0
2021-11-16 15:40:00,57.32,57.33,57.17,57.17,23343.0,51.4984,51.5073,51.3636,51.3636,23343.0
2021-11-16 15:50:00,57.16,57.16,56.93,56.99,226999.0,51.3546,51.3546,51.148,51.2019,226999.0
2021-11-17 09:30:00,56.8,56.8,56.3,56.54,62736.0,51.0312,51.0312,50.582,50.7976,62736.0
2021-11-17 09:40:00,56.53,56.63,56.41,56.46,46569.0,50.7886,50.8784,50.6808,50.7257,46569.0
2021-11-17 09:50:00,56.45,56.69,56.43,56.62,47103.0,50.7167,50.9323,50.6987,50.8695,47103.0
2021-11-17 10:00:00,56.6,56.95,56.59,56.95,33821.0,50.8515,51.1659,50.8425,51.1659,33821.0
2021-11-17 10:10:00,56.97,56.97,56.72,56.8,31210.0,51.1839,51.1839,50.9593,51.0312,31210.0
2021-11-17 10:20:00,56.78,56.84,56.75,56.79,18051.0,51.0132,51.0671,50.9862,51.0222,18051.0
2021-11-17 10:30:00,56.8,56.91,56.74,56.91,27408.0,51.0312,51.13,50.9773,51.13,27408.0
2021-11-17 10:40:00,56.89,56.92,56.73,56.74,19914.0,51.112,51.139,50.9683,50.9773,19914.0
2021-11-17 10:50:00,56.77,56.77,56.65,56.71,21833.0,51.0042,51.0042,50.8964,50.9503,21833.0
2021-11-17 11:00:00,56.7,56.74,56.63,56.63,19524.0,50.9413,50.9773,50.8784,50.8784,19524.0
2021-11-17 11:10:00,56.64,56.8,56.64,56.8,19750.0,50.8874,51.0312,50.8874,51.0312,19750.0
2021-11-17 11:20:00,56.81,56.81,56.75,56.8,20011.0,51.0402,51.0402,50.9862,51.0312,20011.0
2021-11-17 11:30:00,56.8,56.99,56.78,56.97,49281.0,51.0312,51.2019,51.0132,51.1839,49281.0
2021-11-17 11:40:00,56.97,56.97,56.77,56.81,27070.0,51.1839,51.1839,51.0042,51.0402,27070.0
2021-11-17 11:50:00,56.8,56.92,56.77,56.85,23376.0,51.0312,51.139,51.0042,51.0761,23376.0
2021-11-17 12:00:00,56.86,56.87,56.75,56.8,15971.0,51.0851,51.0941,50.9862,51.0312,15971.0
2021-11-17 12:10:00,56.79,56.83,56.77,56.79,11233.0,51.0222,51.0581,51.0042,51.0222,11233.0
2021-11-17 12:20:00,56.8,56.87,56.77,56.8,20698.0,51.0312,51.0941,51.0042,51.0312,20698.0
2021-11-17 12:30:00,56.82,56.88,56.8,56.87,25376.0,51.0491,51.103,51.0312,51.0941,25376.0
2021-11-17 12:40:00,56.86,56.86,56.71,56.74,22350.0,51.0851,51.0851,50.9503,50.9773,22350.0
2021-11-17 12:50:00,56.76,56.76,56.69,56.73,10333.0,50.9952,50.9952,50.9323,50.9683,10333.0
2021-11-17 13:00:00,56.73,56.73,56.68,56.69,13915.0,50.9683,50.9683,50.9234,50.9323,13915.0
2021-11-17 13:10:00,56.67,56.7,56.62,56.66,12643.0,50.9144,50.9413,50.8695,50.9054,12643.0
2021-11-17 13:20:00,56.66,56.77,56.64,56.73,20849.0,50.9054,51.0042,50.8874,50.9683,20849.0
2021-11-17 13:30:00,56.73,56.92,56.71,56.91,51448.0,50.9683,51.139,50.9503,51.13,51448.0
2021-11-17 13:40:00,56.91,56.93,56.86,56.89,26297.0,51.13,51.148,51.0851,51.112,26297.0
2021-11-17 13:50:00,56.9,56.91,56.82,56.82,24291.0,51.121,51.13,51.0491,51.0491,24291.0
2021-11-17 14:00:00,56.81,56.85,56.72,56.72,21812.0,51.0402,51.0761,50.9593,50.9593,21812.0
2021-11-17 14:10:00,56.72,56.8,56.71,56.78,27290.0,50.9593,51.0312,50.9503,51.0132,27290.0
2021-11-17 14:20:00,56.78,56.8,56.7,56.73,18818.0,51.0132,51.0312,50.9413,50.9683,18818.0
2021-11-17 14:30:00,56.73,56.73,56.68,56.72,21074.0,50.9683,50.9683,50.9234,50.9593,21074.0
2021-11-17 14:40:00,56.72,56.8,56.72,56.78,21951.0,50.9593,51.0312,50.9593,51.0132,21951.0
2021-11-17 14:50:00,56.78,56.8,56.6,56.72,53737.0,51.0132,51.0312,50.8515,50.9593,53737.0
2021-11-17 15:00:00,56.73,56.81,56.73,56.8,21843.0,50.9683,51.0402,50.9683,51.0312,21843.0
2021-11-17 15:10:00,56.8,56.91,56.76,56.87,22084.0,51.0312,51.13,50.9952,51.0941,22084.0
2021-11-17 15:20:00,56.87,56.98,56.87,56.97,29502.0,51.0941,51.1929,51.0941,51.1839,29502.0
2021-11-17 15:30:00,56.97,57.09,56.9,57.04,52428.0,51.1839,51.2917,51.121,51.2468,52428.0
2021-11-17 15:40:00,57.05,57.11,56.96,57.03,86547.0,51.2558,51.3097,51.1749,51.2378,86547.0
2021-11-17 15:50:00,57.03,57.14,56.5,56.81,310625.0,51.2378,51.3366,50.7616,51.0402,310625.0
2021-11-18 09:30:00,52.65,53.3,51.58,51.65,908614.0,47.3027,47.8866,46.3413,46.4042,908614.0
2021-11-18 09:40:00,51.64,52.23,51.62,52.02,288617.0,46.3952,46.9253,46.3773,46.7366,288617.0
2021-11-18 09:50:00,52.01,52.05,51.42,51.44,290400.0,46.7277,46.7636,46.1976,46.2156,290400.0
2021-11-18 10:00:00,51.41,51.55,51.31,51.39,151105.0,46.1886,46.3144,46.0988,46.1706,151105.0
2021-11-18 10:10:00,51.38,51.47,51.09,51.14,262307.0,46.1616,46.2425,45.9011,45.946,262307.0
2021-11-18 10:20:00,51.15,51.74,51.11,51.68,134921.0,45.955,46.4851,45.9191,46.4312,134921.0
2021-11-18 10:30:00,51.67,51.83,51.56,51.82,89527.0,46.4222,46.5659,46.3234,46.557,89527.0
2021-11-18 10:40:00,51.81,52.11,51.72,52.01,131630.0,46.548,46.8175,46.4671,46.7277,131630.0
2021-11-18 10:50:00,52.01,52.09,51.69,51.7,84253.0,46.7277,46.7995,46.4402,46.4491,84253.0
2021-11-18 11:00:00,51.67,52.01,51.66,51.99,81976.0,46.4222,46.7277,46.4132,46.7097,81976.0
2021-11-18 11:10:00,51.99,52.09,51.99,52.0,94291.0,46.7097,46.7995,46.7097,46.7187,94291.0
2021-11-18 11:20:00,52.0,52.0,51.65,51.72,80527.0,46.7187,46.7187,46.4042,46.4671,80527.0
2021-11-18 11:30:00,51.73,51.74,51.56,51.66,85143.0,46.4761,46.4851,46.3234,46.4132,85143.0
2021-11-18 11:40:00,51.66,51.91,51.6,51.86,56325.0,46.4132,46.6378,46.3593,46.5929,56325.0
2021-11-18 11:50:00,51.87,52.16,51.86,52.08,70670.0,46.6019,46.8624,46.5929,46.7906,70670.0
2021-11-18 12:00:00,52.08,52.18,51.99,52.16,50645.0,46.7906,46.8804,46.7097,46.8624,50645.0
2021-11-18 12:10:00,52.16,52.25,52.04,52.21,61490.0,46.8624,46.9433,46.7546,46.9073,61490.0
2021-11-18 12:20:00,52.2,52.47,52.16,52.27,72518.0,46.8984,47.1409,46.8624,46.9613,72518.0
2021-11-18 12:30:00,52.27,52.38,52.26,52.29,77254.0,46.9613,47.0601,46.9523,46.9792,77254.0
2021-11-18 12:40:00,52.28,52.49,52.26,52.43,79385.0,46.9702,47.1589,46.9523,47.105,79385.0
2021-11-18 12:50:00,52.42,52.42,52.3,52.31,56458.0,47.096,47.096,46.9882,46.9972,56458.0
2021-11-18 13:00:00,52.31,52.37,52.17,52.17,51543.0,46.9972,47.0511,46.8714,46.8714,51543.0
2021-11-18 13:10:00,52.16,52.3,52.09,52.25,46877.0,46.8624,46.9882,46.7995,46.9433,46877.0
2021-11-18 13:20:00,52.25,52.44,52.21,52.44,26439.0,46.9433,47.114,46.9073,47.114,26439.0
2021-11-18 13:30:00,52.44,52.58,52.33,52.58,34748.0,47.114,47.2398,47.0152,47.2398,34748.0
2021-11-18 13:40:00,52.58,52.71,52.51,52.66,75514.0,47.2398,47.3566,47.1769,47.3116,75514.0
2021-11-18 13:50:00,52.66,53.06,52.63,52.95,99177.0,47.3116,47.671,47.2847,47.5722,99177.0
2021-11-18 14:00:00,52.95,53.16,52.83,53.15,138190.0,47.5722,47.7609,47.4644,47.7519,138190.0
2021-11-18 14:10:00,53.15,53.49,53.06,53.43,106953.0,47.7519,48.0573,47.671,48.0034,106953.0
2021-11-18 14:20:00,53.44,53.59,53.28,53.38,71553.0,48.0124,48.1472,47.8687,47.9585,71553.0
2021-11-18 14:30:00,53.35,53.52,53.26,53.29,70819.0,47.9316,48.0843,47.8507,47.8777,70819.0
2021-11-18 14:40:00,53.28,53.37,53.17,53.23,40551.0,47.8687,47.9495,47.7698,47.8238,40551.0
2021-11-18 14:50:00,53.23,53.36,53.2,53.28,41096.0,47.8238,47.9405,47.7968,47.8687,41096.0
2021-11-18 15:00:00,53.27,53.3,53.15,53.28,56190.0,47.8597,47.8866,47.7519,47.8687,56190.0
2021-11-18 15:10:00,53.28,53.29,53.08,53.1,38119.0,47.8687,47.8777,47.689,47.707,38119.0
2021-11-18 15:20:00,53.09,53.12,53.02,53.09,48340.0,47.698,47.7249,47.6351,47.698,48340.0
2021-11-18 15:30:00,53.09,53.35,53.06,53.3,92026.0,47.698,47.9316,47.671,47.8866,92026.0
2021-11-18 15:40:00,53.3,53.38,53.23,53.35,97323.0,47.8866,47.9585,47.8238,47.9316,97323.0
2021-11-18 15:50:00,53.34,53.93,53.34,53.66,513999.0,47.9226,48.4527,47.9226,48.2101,513999.0
2021-11-19 09:30:00,53.57,53.68,53.08,53.2,110370.0,48.1292,48.228,47.689,47.7968,110370.0
2021-11-19 09:40:00,53.21,53.25,52.9,53.24,75379.0,47.8058,47.8417,47.5273,47.8327,75379.0
2021-11-19 09:50:00,53.24,53.24,52.98,53.15,60613.0,47.8327,47.8327,47.5991,47.7519,60613.0
2021-11-19 10:00:00,53.12,53.3,53.07,53.2,67391.0,47.7249,47.8866,47.68,47.7968,67391.0
2021-11-19 10:10:00,53.2,53.2,52.94,53.04,77810.0,47.7968,47.7968,47.5632,47.653,77810.0
2021-11-19 10:20:00,53.05,53.11,52.96,52.98,71159.0,47.662,47.7159,47.5812,47.5991,71159.0
2021-11-19 10:30:00,52.99,53.33,52.99,53.25,76180.0,47.6081,47.9136,47.6081,47.8417,76180.0
2021-11-19 10:40:00,53.24,53.34,53.12,53.14,47052.0,47.8327,47.9226,47.7249,47.7429,47052.0
2021-11-19 10:50:00,53.15,53.23,53.06,53.12,62443.0,47.7519,47.8238,47.671,47.7249,62443.0
2021-11-19 11:00:00,53.12,53.29,53.06,53.2,44436.0,47.7249,47.8777,47.671,47.7968,44436.0
2021-11-19 11:10:00,53.2,53.46,53.16,53.45,51293.0,47.7968,48.0304,47.7609,48.0214,51293.0
2021-11-19 11:20:00,53.45,53.48,53.16,53.21,63556.0,48.0214,48.0484,47.7609,47.8058,63556.0
2021-11-19 11:30:00,53.21,53.23,53.13,53.15,42215.0,47.8058,47.8238,47.7339,47.7519,42215.0
2021-11-19 11:40:00,53.15,53.15,53.03,53.03,40396.0,47.7519,47.7519,47.6441,47.6441,40396.0
2021-11-19 11:50:00,53.03,53.07,52.96,52.99,42673.0,47.6441,47.68,47.5812,47.6081,42673.0
2021-11-19 12:00:00,52.99,53.01,52.96,52.99,30491.0,47.6081,47.6261,47.5812,47.6081,30491.0
2021-11-19 12:10:00,52.99,53.01,52.91,52.91,39685.0,47.6081,47.6261,47.5363,47.5363,39685.0
2021-11-19 12:20:00,52.91,52.95,52.89,52.95,39766.0,47.5363,47.5722,47.5183,47.5722,39766.0
2021-11-19 12:30:00,52.94,53.0,52.91,52.97,33172.0,47.5632,47.6171,47.5363,47.5902,33172.0
2021-11-19 12:40:00,52.96,52.99,52.92,52.97,26049.0,47.5812,47.6081,47.5452,47.5902,26049.0
2021-11-19 12:50:00,52.97,52.99,52.94,52.94,27915.0,47.5902,47.6081,47.5632,47.5632,27915.0
2021-11-19 13:00:00,52.94,52.96,52.94,52.95,62737.0,47.5632,47.5812,47.5632,47.5722,62737.0
2021-11-19 13:10:00,52.95,52.96,52.9,52.93,56575.0,47.5722,47.5812,47.5273,47.5542,56575.0
2021-11-19 13:20:00,52.92,52.94,52.91,52.91,37804.0,47.5452,47.5632,47.5363,47.5363,37804.0
2021-11-19 13:30:00,52.91,52.91,52.89,52.89,36412.0,47.5363,47.5363,47.5183,47.5183,36412.0
2021-11-19 13:40:00,52.88,52.88,52.84,52.85,74320.0,47.5093,47.5093,47.4734,47.4823,74320.0
2021-11-19 13:50:00,52.86,52.91,52.85,52.91,28899.0,47.4913,47.5363,47.4823,47.5363,28899.0
2021-11-19 14:00:00,52.91,53.03,52.91,53.01,52600.0,47.5363,47.6441,47.5363,47.6261,52600.0
2021-11-19 14:10:00,53.0,53.0,52.93,52.93,31508.0,47.6171,47.6171,47.5542,47.5542,31508.0
2021-11-19 14:20:00,52.94,52.96,52.86,52.86,51746.0,47.5632,47.5812,47.4913,47.4913,51746.0
2021-11-19 14:30:00,52.87,52.87,52.78,52.83,61606.0,47.5003,47.5003,47.4195,47.4644,61606.0
2021-11-19 14:40:00,52.83,52.87,52.81,52.84,32169.0,47.4644,47.5003,47.4464,47.4734,32169.0
2021-11-19 14:50:00,52.84,52.85,52.81,52.81,29989.0,47.4734,47.4823,47.4464,47.4464,29989.0
2021-11-19 15:00:00,52.8,52.87,52.8,52.8,47153.0,47.4374,47.5003,47.4374,47.4374,47153.0
2021-11-19 15:10:00,52.8,52.88,52.8,52.87,27809.0,47.4374,47.5093,47.4374,47.5003,27809.0
2021-11-19 15:20:00,52.87,52.97,52.87,52.94,28433.0,47.5003,47.5902,47.5003,47.5632,28433.0
2021-11-19 15:30:00,52.95,53.02,52.95,53.02,51911.0,47.5722,47.6351,47.5722,47.6351,51911.0
2021-11-19 15:40:00,53.01,53.09,53.0,53.08,157127.0,47.6261,47.698,47.6171,47.689,157127.0
2021-11-19 15:50:00,53.08,53.55,53.07,53.24,487889.0,47.689,48.1113,47.68,47.8327,487889.0
2021-11-22 09:30:00,53.38,53.85,53.3,53.58,129183.0,47.9585,48.3808,47.8866,48.1382,129183.0
2021-11-22 09:40:00,53.59,54.15,53.59,54.08,109163.0,48.1472,48.6503,48.1472,48.5874,109163.0
2021-11-22 09:50:00,54.08,54.36,53.97,54.36,94379.0,48.5874,48.839,48.4886,48.839,94379.0
2021-11-22 10:00:00,54.37,54.51,54.34,54.49,79239.0,48.848,48.9738,48.821,48.9558,79239.0
2021-11-22 10:10:00,54.49,54.69,54.48,54.69,76076.0,48.9558,49.1355,48.9468,49.1355,76076.0
2021-11-22 10:20:00,54.69,54.85,54.68,54.83,75609.0,49.1355,49.2792,49.1265,49.2612,75609.0
2021-11-22 10:30:00,54.82,54.98,54.77,54.83,102540.0,49.2523,49.396,49.2073,49.2612,102540.0
2021-11-22 10:40:00,54.83,55.02,54.74,54.98,120760.0,49.2612,49.432,49.1804,49.396,120760.0
2021-11-22 10:50:00,54.99,55.01,54.94,54.96,69675.0,49.405,49.423,49.3601,49.378,69675.0
2021-11-22 11:00:00,54.96,55.01,54.94,54.98,102759.0,49.378,49.423,49.3601,49.396,102759.0
2021-11-22 11:10:00,54.98,55.01,54.95,54.99,57520.0,49.396,49.423,49.3691,49.405,57520.0
2021-11-22 11:20:00,54.99,55.08,54.93,55.05,93672.0,49.405,49.4859,49.3511,49.4589,93672.0
2021-11-22 11:30:00,55.05,55.2,55.05,55.12,79479.0,49.4589,49.5937,49.4589,49.5218,79479.0
2021-11-22 11:40:00,55.12,55.2,55.04,55.2,97246.0,49.5218,49.5937,49.4499,49.5937,97246.0
2021-11-22 11:50:00,55.2,55.52,55.12,55.47,115230.0,49.5937,49.8812,49.5218,49.8362,115230.0
2021-11-22 12:00:00,55.46,55.52,55.17,55.17,189912.0,49.8273,49.8812,49.5667,49.5667,189912.0
2021-11-22 12:10:00,55.17,55.23,55.11,55.14,59658.0,49.5667,49.6206,49.5128,49.5398,59658.0
2021-11-22 12:20:00,55.13,55.13,54.83,54.92,78391.0,49.5308,49.5308,49.2612,49.3421,78391.0
2021-11-22 12:30:00,54.9,55.11,54.9,55.04,76733.0,49.3241,49.5128,49.3241,49.4499,76733.0
2021-11-22 12:40:00,55.03,55.04,54.79,54.83,77543.0,49.4409,49.4499,49.2253,49.2612,77543.0
2021-11-22 12:50:00,54.83,54.92,54.77,54.9,60039.0,49.2612,49.3421,49.2073,49.3241,60039.0
2021-11-22 13:00:00,54.89,54.96,54.87,54.89,38146.0,49.3152,49.378,49.2972,49.3152,38146.0
2021-11-22 13:10:00,54.88,54.99,54.87,54.99,25610.0,49.3062,49.405,49.2972,49.405,25610.0
2021-11-22 13:20:00,54.99,55.02,54.95,54.98,34084.0,49.405,49.432,49.3691,49.396,34084.0
2021-11-22 13:30:00,55.0,55.2,54.99,55.11,47827.0,49.414,49.5937,49.405,49.5128,47827.0
2021-11-22 13:40:00,55.11,55.13,55.0,55.04,54837.0,49.5128,49.5308,49.414,49.4499,54837.0
2021-11-22 13:50:00,55.03,55.12,55.03,55.11,41599.0,49.4409,49.5218,49.4409,49.5128,41599.0
2021-11-22 14:00:00,55.1,55.2,55.06,55.14,38523.0,49.5038,49.5937,49.4679,49.5398,38523.0
2021-11-22 14:10:00,55.15,55.21,55.01,55.01,36412.0,49.5487,49.6027,49.423,49.423,36412.0
2021-11-22 14:20:00,55.01,55.08,54.91,55.04,56875.0,49.423,49.4859,49.3331,49.4499,56875.0
2021-11-22 14:30:00,55.03,55.06,54.97,54.99,45603.0,49.4409,49.4679,49.387,49.405,45603.0
2021-11-22 14:40:00,54.99,55.05,54.99,55.04,37034.0,49.405,49.4589,49.405,49.4499,37034.0
2021-11-22 14:50:00,55.05,55.21,55.05,55.17,38366.0,49.4589,49.6027,49.4589,49.5667,38366.0
2021-11-22 15:00:00,55.17,55.17,55.01,55.02,40460.0,49.5667,49.5667,49.423,49.432,40460.0
2021-11-22 15:10:00,55.02,55.12,54.99,55.08,71291.0,49.432,49.5218,49.405,49.4859,71291.0
2021-11-22 15:20:00,55.08,55.09,55.01,55.04,59058.0,49.4859,49.4948,49.423,49.4499,59058.0
2021-11-22 15:30:00,55.04,55.06,54.92,55.05,62744.0,49.4499,49.4679,49.3421,49.4589,62744.0
2021-11-22 15:40:00,55.04,55.04,54.74,54.77,204179.0,49.4499,49.4499,49.1804,49.2073,204179.0
2021-11-22 15:50:00,54.76,54.84,54.59,54.6,209174.0,49.1984,49.2702,49.0456,49.0546,209174.0
2021-11-23 09:30:00,54.6,55.02,54.49,54.51,61322.0,49.0546,49.432,48.9558,48.9738,61322.0
2021-11-23 09:40:00,54.55,54.84,54.53,54.6,53024.0,49.0097,49.2702,48.9917,49.0546,53024.0
2021-11-23 09:50:00,54.64,54.9,54.64,54.8,41163.0,49.0905,49.3241,49.0905,49.2343,41163.0
2021-11-23 10:00:00,54.8,54.95,54.74,54.84,37884.0,49.2343,49.3691,49.1804,49.2702,37884.0
2021-11-23 10:10:00,54.87,55.03,54.79,54.95,40921.0,49.2972,49.4409,49.2253,49.3691,40921.0
2021-11-23 10:20:00,54.96,55.12,54.92,55.05,86086.0,49.378,49.5218,49.3421,49.4589,86086.0
2021-11-23 10:30:00,55.05,55.16,54.98,55.16,58015.0,49.4589,49.5577,49.396,49.5577,58015.0
2021-11-23 10:40:00,55.15,55.25,55.03,55.22,57000.0,49.5487,49.6386,49.4409,49.6116,57000.0
2021-11-23 10:50:00,55.22,55.34,55.14,55.19,74172.0,49.6116,49.7195,49.5398,49.5847,74172.0
2021-11-23 11:00:00,55.2,55.33,55.1,55.33,65891.0,49.5937,49.7105,49.5038,49.7105,65891.0
2021-11-23 11:10:00,55.32,55.5,55.27,55.44,66482.0,49.7015,49.8632,49.6566,49.8093,66482.0
2021-11-23 11:20:00,55.42,55.58,55.42,55.55,45861.0,49.7913,49.9351,49.7913,49.9081,45861.0
2021-11-23 11:30:00,55.55,55.55,55.23,55.32,65584.0,49.9081,49.9081,49.6206,49.7015,65584.0
2021-11-23 11:40:00,55.33,55.39,55.14,55.23,35699.0,49.7105,49.7644,49.5398,49.6206,35699.0
2021-11-23 11:50:00,55.2,55.22,55.02,55.08,33854.0,49.5937,49.6116,49.432,49.4859,33854.0
2021-11-23 12:00:00,55.08,55.11,54.88,54.95,54426.0,49.4859,49.5128,49.3062,49.3691,54426.0
2021-11-23 12:10:00,54.95,55.0,54.85,54.98,40277.0,49.3691,49.414,49.2792,49.396,40277.0
2021-11-23 12:20:00,54.98,55.07,54.97,55.0,64856.0,49.396,49.4769,49.387,49.414,64856.0
2021-11-23 12:30:00,55.01,55.04,54.95,54.96,33932.0,49.423,49.4499,49.3691,49.378,33932.0
2021-11-23 12:40:00,54.96,55.02,54.89,54.96,27754.0,49.378,49.432,49.3152,49.378,27754.0
2021-11-23 12:50:00,54.96,55.03,54.9,54.96,28527.0,49.378,49.4409,49.3241,49.378,28527.0
2021-11-23 13:00:00,54.97,55.14,54.97,55.12,40971.0,49.387,49.5398,49.387,49.5218,40971.0
2021-11-23 13:10:00,55.12,55.24,55.1,55.15,22786.0,49.5218,49.6296,49.5038,49.5487,22786.0
2021-11-23 13:20:00,55.16,55.27,55.15,55.17,23741.0,49.5577,49.6566,49.5487,49.5667,23741.0
2021-11-23 13:30:00,55.16,55.23,55.1,55.18,22767.0,49.5577,49.6206,49.5038,49.5757,22767.0
2021-11-23 13:40:00,55.18,55.37,55.14,55.31,30338.0,49.5757,49.7464,49.5398,49.6925,30338.0
2021-11-23 13:50:00,55.3,55.43,55.3,55.35,33157.0,49.6835,49.8003,49.6835,49.7284,33157.0
2021-11-23 14:00:00,55.35,55.44,55.34,55.4,28674.0,49.7284,49.8093,49.7195,49.7734,28674.0
2021-11-23 14:10:00,55.39,55.42,55.3,55.32,30217.0,49.7644,49.7913,49.6835,49.7015,30217.0
2021-11-23 14:20:00,55.34,55.43,55.34,55.35,34606.0,49.7195,49.8003,49.7195,49.7284,34606.0
2021-11-23 14:30:00,55.33,55.35,55.24,55.27,31637.0,49.7105,49.7284,49.6296,49.6566,31637.0
2021-11-23 14:40:00,55.27,55.41,55.27,55.41,33991.0,49.6566,49.7823,49.6566,49.7823,33991.0
2021-11-23 14:50:00,55.41,55.46,55.33,55.44,34570.0,49.7823,49.8273,49.7105,49.8093,34570.0
2021-11-23 15:00:00,55.44,55.45,55.36,55.41,22884.0,49.8093,49.8183,49.7374,49.7823,22884.0
2021-11-23 15:10:00,55.39,55.4,55.28,55.29,30169.0,49.7644,49.7734,49.6655,49.6745,30169.0
2021-11-23 15:20:00,55.29,55.36,55.26,55.26,24866.0,49.6745,49.7374,49.6476,49.6476,24866.0
2021-11-23 15:30:00,55.25,55.36,55.22,55.32,46737.0,49.6386,49.7374,49.6116,49.7015,46737.0
2021-11-23 15:40:00,55.33,55.42,55.33,55.37,55575.0,49.7105,49.7913,49.7105,49.7464,55575.0
2021-11-23 15:50:00,55.37,55.48,55.3,55.31,144183.0,49.7464,49.8452,49.6835,49.6925,144183.0
2021-11-24 09:30:00,55.23,55.66,55.23,55.63,40782.0,49.6206,50.007,49.6206,49.98,40782.0
2021-11-24 09:40:00,55.6,55.64,55.39,55.44,37937.0,49.953,49.989,49.7644,49.8093,37937.0
2021-11-24 09:50:00,55.44,55.51,55.3,55.46,23862.0,49.8093,49.8722,49.6835,49.8273,23862.0
2021-11-24 10:00:00,55.44,55.56,55.4,55.55,26008.0,49.8093,49.9171,49.7734,49.9081,26008.0
2021-11-24 10:10:00,55.55,55.67,55.54,55.6,25099.0,49.9081,50.0159,49.8991,49.953,25099.0
2021-11-24 10:20:00,55.62,55.62,55.39,55.39,30257.0,49.971,49.971,49.7644,49.7644,30257.0
2021-11-24 10:30:00,55.37,55.45,55.25,55.45,31353.0,49.7464,49.8183,49.6386,49.8183,31353.0
2021-11-24 10:40:00,55.44,55.47,55.38,55.44,33547.0,49.8093,49.8362,49.7554,49.8093,33547.0
2021-11-24 10:50:00,55.45,55.52,55.41,55.51,22691.0,49.8183,49.8812,49.7823,49.8722,22691.0
2021-11-24 11:00:00,55.5,55.52,55.42,55.44,25169.0,49.8632,49.8812,49.7913,49.8093,25169.0
2021-11-24 11:10:00,55.44,55.51,55.39,55.49,17644.0,49.8093,49.8722,49.7644,49.8542,17644.0
2021-11-24 11:20:00,55.49,55.51,55.45,55.5,22164.0,49.8542,49.8722,49.8183,49.8632,22164.0
2021-11-24 11:30:00,55.49,55.49,55.34,55.38,16159.0,49.8542,49.8542,49.7195,49.7554,16159.0
2021-11-24 11:40:00,55.37,55.43,55.33,55.39,12820.0,49.7464,49.8003,49.7105,49.7644,12820.0
2021-11-24 11:50:00,55.38,55.41,55.34,55.38,14039.0,49.7554,49.7823,49.7195,49.7554,14039.0
2021-11-24 12:00:00,55.38,55.4,55.34,55.39,16567.0,49.7554,49.7734,49.7195,49.7644,16567.0
2021-11-24 12:10:00,55.39,55.43,55.31,55.33,24826.0,49.7644,49.8003,49.6925,49.7105,24826.0
2021-11-24 12:20:00,55.34,55.36,55.31,55.33,17739.0,49.7195,49.7374,49.6925,49.7105,17739.0
2021-11-24 12:30:00,55.33,55.4,55.32,55.38,17689.0,49.7105,49.7734,49.7015,49.7554,17689.0
2021-11-24 12:40:00,55.38,55.4,55.34,55.38,17328.0,49.7554,49.7734,49.7195,49.7554,17328.0
2021-11-24 12:50:00,55.38,55.4,55.31,55.4,10204.0,49.7554,49.7734,49.6925,49.7734,10204.0
2021-11-24 13:00:00,55.43,55.5,55.4,55.5,20612.0,49.8003,49.8632,49.7734,49.8632,20612.0
2021-11-24 13:10:00,55.49,55.56,55.48,55.49,24633.0,49.8542,49.9171,49.8452,49.8542,24633.0
2021-11-24 13:20:00,55.49,55.53,55.44,55.45,20943.0,49.8542,49.8902,49.8093,49.8183,20943.0
2021-11-24 13:30:00,55.46,55.49,55.37,55.4,21540.0,49.8273,49.8542,49.7464,49.7734,21540.0
2021-11-24 13:40:00,55.39,55.43,55.35,55.42,22723.0,49.7644,49.8003,49.7284,49.7913,22723.0
2021-11-24 13:50:00,55.42,55.42,55.31,55.33,24060.0,49.7913,49.7913,49.6925,49.7105,24060.0
2021-11-24 14:00:00,55.33,55.38,55.28,55.31,30707.0,49.7105,49.7554,49.6655,49.6925,30707.0
2021-11-24 14:10:00,55.29,55.34,55.24,55.32,12963.0,49.6745,49.7195,49.6296,49.7015,12963.0
2021-11-24 14:20:00,55.31,55.31,55.19,55.21,19329.0,49.6925,49.6925,49.5847,49.6027,19329.0
2021-11-24 14:30:00,55.22,55.29,55.22,55.25,17156.0,49.6116,49.6745,49.6116,49.6386,17156.0
2021-11-24 14:40:00,55.25,55.38,55.19,55.36,24499.0,49.6386,49.7554,49.5847,49.7374,24499.0
2021-11-24 14:50:00,55.37,55.44,55.37,55.4,16147.0,49.7464,49.8093,49.7464,49.7734,16147.0
2021-11-24 15:00:00,55.4,55.49,55.4,55.49,12957.0,49.7734,49.8542,49.7734,49.8542,12957.0
2021-11-24 15:10:00,55.48,55.49,55.46,55.47,12263.0,49.8452,49.8542,49.8273,49.8362,12263.0
2021-11-24 15:20:00,55.48,55.53,55.42,55.53,16080.0,49.8452,49.8902,49.7913,49.8902,16080.0
2021-11-24 15:30:00,55.52,55.74,55.48,55.74,53904.0,49.8812,50.0788,49.8452,50.0788,53904.0
2021-11-24 15:40:00,55.74,55.74,55.55,55.56,46359.0,50.0788,50.0788,49.9081,49.9171,46359.0
2021-11-24 15:50:00,55.56,55.57,55.49,55.54,96484.0,49.9171,49.9261,49.8542,49.8991,96484.0
2021-11-26 09:30:00,54.54,55.18,54.5,54.99,87915.0,49.0007,49.5757,48.9648,49.405,87915.0
2021-11-26 09:40:00,54.98,55.02,54.74,54.81,48418.0,49.396,49.432,49.1804,49.2433,48418.0
2021-11-26 09:50:00,54.81,54.97,54.81,54.95,55266.0,49.2433,49.387,49.2433,49.3691,55266.0
2021-11-26 10:00:00,54.95,55.1,54.87,55.06,68267.0,49.3691,49.5038,49.2972,49.4679,68267.0
2021-11-26 10:10:00,55.04,55.05,54.91,55.03,50982.0,49.4499,49.4589,49.3331,49.4409,50982.0
2021-11-26 10:20:00,55.04,55.12,54.76,54.98,44177.0,49.4499,49.5218,49.1984,49.396,44177.0
2021-11-26 10:30:00,54.98,55.17,54.93,55.06,30348.0,49.396,49.5667,49.3511,49.4679,30348.0
2021-11-26 10:40:00,55.05,55.06,54.92,54.99,22426.0,49.4589,49.4679,49.3421,49.405,22426.0
2021-11-26 10:50:00,54.99,55.09,54.97,55.07,27551.0,49.405,49.4948,49.387,49.4769,27551.0
2021-11-26 11:00:00,55.06,55.06,54.88,55.02,31944.0,49.4679,49.4679,49.3062,49.432,31944.0
2021-11-26 11:10:00,55.02,55.02,54.85,54.85,29125.0,49.432,49.432,49.2792,49.2792,29125.0
2021-11-26 11:20:00,54.87,54.88,54.63,54.66,56574.0,49.2972,49.3062,49.0816,49.1085,56574.0
2021-11-26 11:30:00,54.67,54.71,54.62,54.7,20297.0,49.1175,49.1534,49.0726,49.1445,20297.0
2021-11-26 11:40:00,54.69,54.74,54.62,54.68,13072.0,49.1355,49.1804,49.0726,49.1265,13072.0
2021-11-26 11:50:00,54.69,54.71,54.58,54.66,18924.0,49.1355,49.1534,49.0366,49.1085,18924.0
2021-11-26 12:00:00,54.66,54.76,54.54,54.76,21822.0,49.1085,49.1984,49.0007,49.1984,21822.0
2021-11-26 12:10:00,54.75,54.75,54.66,54.68,27413.0,49.1894,49.1894,49.1085,49.1265,27413.0
2021-11-26 12:20:00,54.7,54.88,54.68,54.8,25945.0,49.1445,49.3062,49.1265,49.2343,25945.0
2021-11-26 12:30:00,54.8,54.9,54.76,54.86,26337.0,49.2343,49.3241,49.1984,49.2882,26337.0
2021-11-26 12:40:00,54.86,54.87,54.67,54.67,29154.0,49.2882,49.2972,49.1175,49.1175,29154.0
2021-11-26 12:50:00,54.67,54.88,54.52,54.67,179414.0,49.1175,49.3062,48.9827,49.1175,179414.0
2021-11-29 09:30:00,55.16,55.27,54.86,55.1,104083.0,49.5577,49.6566,49.2882,49.5038,104083.0
2021-11-29 09:40:00,55.1,55.42,55.09,55.35,82541.0,49.5038,49.7913,49.4948,49.7284,82541.0
2021-11-29 09:50:00,55.32,55.32,55.03,55.08,49620.0,49.7015,49.7015,49.4409,49.4859,49620.0
2021-11-29 10:00:00,55.06,55.33,54.98,55.33,31402.0,49.4679,49.7105,49.396,49.7105,31402.0
2021-11-29 10:10:00,55.33,55.52,55.27,55.45,42837.0,49.7105,49.8812,49.6566,49.8183,42837.0
2021-11-29 10:20:00,55.45,55.57,55.29,55.29,23278.0,49.8183,49.9261,49.6745,49.6745,23278.0
2021-11-29 10:30:00,55.3,55.34,55.21,55.25,22723.0,49.6835,49.7195,49.6027,49.6386,22723.0
2021-11-29 10:40:00,55.25,55.25,55.18,55.24,20378.0,49.6386,49.6386,49.5757,49.6296,20378.0
2021-11-29 10:50:00,55.24,55.26,55.19,55.24,20975.0,49.6296,49.6476,49.5847,49.6296,20975.0
2021-11-29 11:00:00,55.24,55.35,55.22,55.34,19929.0,49.6296,49.7284,49.6116,49.7195,19929.0
2021-11-29 11:10:00,55.35,55.35,55.21,55.32,22342.0,49.7284,49.7284,49.6027,49.7015,22342.0
2021-11-29 11:20:00,55.32,55.32,55.26,55.27,21440.0,49.7015,49.7015,49.6476,49.6566,21440.0
2021-11-29 11:30:00,55.27,55.43,55.23,55.42,23671.0,49.6566,49.8003,49.6206,49.7913,23671.0
2021-11-29 11:40:00,55.42,55.53,55.41,55.51,18083.0,49.7913,49.8902,49.7823,49.8722,18083.0
2021-11-29 11:50:00,55.51,55.74,55.51,55.71,34507.0,49.8722,50.0788,49.8722,50.0519,34507.0
2021-11-29 12:00:00,55.7,55.86,55.68,55.84,45481.0,50.0429,50.1866,50.0249,50.1687,45481.0
2021-11-29 12:10:00,55.83,56.01,55.83,56.0,37932.0,50.1597,50.3214,50.1597,50.3124,37932.0
2021-11-29 12:20:00,55.99,56.01,55.94,56.0,29378.0,50.3034,50.3214,50.2585,50.3124,29378.0
2021-11-29 12:30:00,56.01,56.11,56.01,56.05,26411.0,50.3214,50.4112,50.3214,50.3573,26411.0
2021-11-29 12:40:00,56.04,56.04,55.92,55.92,29995.0,50.3484,50.3484,50.2405,50.2405,29995.0
2021-11-29 12:50:00,55.93,55.98,55.88,55.89,18363.0,50.2495,50.2945,50.2046,50.2136,18363.0
2021-11-29 13:00:00,55.87,55.98,55.86,55.94,13794.0,50.1956,50.2945,50.1866,50.2585,13794.0
2021-11-29 13:10:00,55.94,56.01,55.89,56.01,26935.0,50.2585,50.3214,50.2136,50.3214,26935.0
2021-11-29 13:20:00,56.02,56.02,55.92,55.99,16349.0,50.3304,50.3304,50.2405,50.3034,16349.0
2021-11-29 13:30:00,55.99,56.06,55.97,56.01,46344.0,50.3034,50.3663,50.2855,50.3214,46344.0
2021-11-29 13:40:00,56.01,56.02,55.93,55.96,13523.0,50.3214,50.3304,50.2495,50.2765,13523.0
2021-11-29 13:50:00,55.97,56.05,55.93,56.05,17918.0,50.2855,50.3573,50.2495,50.3573,17918.0
2021-11-29 14:00:00,56.04,56.1,56.01,56.04,20744.0,50.3484,50.4023,50.3214,50.3484,20744.0
2021-11-29 14:10:00,56.04,56.18,56.04,56.15,14913.0,50.3484,50.4741,50.3484,50.4472,14913.0
2021-11-29 14:20:00,56.14,56.18,56.12,56.13,16627.0,50.4382,50.4741,50.4202,50.4292,16627.0
2021-11-29 14:30:00,56.13,56.13,56.03,56.08,26388.0,50.4292,50.4292,50.3394,50.3843,26388.0
2021-11-29 14:40:00,56.08,56.08,56.02,56.03,26978.0,50.3843,50.3843,50.3304,50.3394,26978.0
2021-11-29 14:50:00,56.02,56.08,55.99,56.04,20694.0,50.3304,50.3843,50.3034,50.3484,20694.0
2021-11-29 15:00:00,56.05,56.07,55.97,55.99,24205.0,50.3573,50.3753,50.2855,50.3034,24205.0
2021-11-29 15:10:00,56.0,56.04,55.97,55.98,28888.0,50.3124,50.3484,50.2855,50.2945,28888.0
2021-11-29 15:20:00,55.98,56.01,55.91,55.95,30820.0,50.2945,50.3214,50.2316,50.2675,30820.0
2021-11-29 15:30:00,55.95,55.98,55.91,55.93,32708.0,50.2675,50.2945,50.2316,50.2495,32708.0
2021-11-29 15:40:00,55.94,55.94,55.83,55.88,57379.0,50.2585,50.2585,50.1597,50.2046,57379.0
2021-11-29 15:50:00,55.88,55.88,55.72,55.75,127152.0,50.2046,50.2046,50.0609,50.0878,127152.0
2021-11-30 09:30:00,55.53,55.59,55.15,55.27,41158.0,49.8902,49.9441,49.5487,49.6566,41158.0
2021-11-30 09:40:00,55.28,55.32,55.1,55.22,51142.0,49.6655,49.7015,49.5038,49.6116,51142.0
2021-11-30 09:50:00,55.22,55.41,55.21,55.36,31051.0,49.6116,49.7823,49.6027,49.7374,31051.0
2021-11-30 10:00:00,55.35,55.46,55.23,55.33,45675.0,49.7284,49.8273,49.6206,49.7105,45675.0
2021-11-30 10:10:00,55.33,55.36,55.17,55.24,36497.0,49.7105,49.7374,49.5667,49.6296,36497.0
2021-11-30 10:20:00,55.25,55.28,55.17,55.25,19104.0,49.6386,49.6655,49.5667,49.6386,19104.0
2021-11-30 10:30:00,55.25,55.44,55.12,55.21,33968.0,49.6386,49.8093,49.5218,49.6027,33968.0
2021-11-30 10:40:00,55.23,55.44,55.21,55.28,25313.0,49.6206,49.8093,49.6027,49.6655,25313.0
2021-11-30 10:50:00,55.27,55.3,54.81,54.81,37821.0,49.6566,49.6835,49.2433,49.2433,37821.0
2021-11-30 11:00:00,54.79,54.85,54.69,54.73,33002.0,49.2253,49.2792,49.1355,49.1714,33002.0
2021-11-30 11:10:00,54.72,54.93,54.69,54.77,30999.0,49.1624,49.3511,49.1355,49.2073,30999.0
2021-11-30 11:20:00,54.8,54.84,54.71,54.72,15253.0,49.2343,49.2702,49.1534,49.1624,15253.0
2021-11-30 11:30:00,54.7,54.74,54.63,54.63,19100.0,49.1445,49.1804,49.0816,49.0816,19100.0
2021-11-30 11:40:00,54.62,54.62,54.4,54.49,34042.0,49.0726,49.0726,48.8749,48.9558,34042.0
2021-11-30 11:50:00,54.48,54.48,54.22,54.38,61751.0,48.9468,48.9468,48.7132,48.857,61751.0
2021-11-30 12:00:00,54.35,54.35,54.22,54.29,77295.0,48.83,48.83,48.7132,48.7761,77295.0
2021-11-30 12:10:00,54.28,54.34,54.15,54.34,82763.0,48.7671,48.821,48.6503,48.821,82763.0
2021-11-30 12:20:00,54.33,54.62,54.33,54.61,129551.0,48.812,49.0726,48.812,49.0636,129551.0
2021-11-30 12:30:00,54.6,54.74,54.57,54.64,42573.0,49.0546,49.1804,49.0277,49.0905,42573.0
2021-11-30 12:40:00,54.64,54.72,54.6,54.61,23689.0,49.0905,49.1624,49.0546,49.0636,23689.0
2021-11-30 12:50:00,54.61,54.66,54.57,54.63,16232.0,49.0636,49.1085,49.0277,49.0816,16232.0
2021-11-30 13:00:00,54.63,54.72,54.62,54.7,14316.0,49.0816,49.1624,49.0726,49.1445,14316.0
2021-11-30 13:10:00,54.7,54.78,54.68,54.77,20174.0,49.1445,49.2163,49.1265,49.2073,20174.0
2021-11-30 13:20:00,54.77,54.9,54.76,54.86,11588.0,49.2073,49.3241,49.1984,49.2882,11588.0
2021-11-30 13:30:00,54.86,54.95,54.83,54.9,21467.0,49.2882,49.3691,49.2612,49.3241,21467.0
2021-11-30 13:40:00,54.89,54.97,54.86,54.94,14930.0,49.3152,49.387,49.2882,49.3601,14930.0
2021-11-30 13:50:00,54.96,55.11,54.96,55.11,21890.0,49.378,49.5128,49.378,49.5128,21890.0
2021-11-30 14:00:00,55.1,55.23,55.1,55.23,28335.0,49.5038,49.6206,49.5038,49.6206,28335.0
2021-11-30 14:10:00,55.23,55.29,55.22,55.23,23357.0,49.6206,49.6745,49.6116,49.6206,23357.0
2021-11-30 14:20:00,55.24,55.27,55.1,55.11,29279.0,49.6296,49.6566,49.5038,49.5128,29279.0
2021-11-30 14:30:00,55.09,55.15,55.05,55.07,24858.0,49.4948,49.5487,49.4589,49.4769,24858.0
2021-11-30 14:40:00,55.08,55.13,55.01,55.02,22626.0,49.4859,49.5308,49.423,49.432,22626.0
2021-11-30 14:50:00,55.04,55.04,54.91,54.98,32341.0,49.4499,49.4499,49.3331,49.396,32341.0
2021-11-30 15:00:00,54.98,55.0,54.92,54.93,19229.0,49.396,49.414,49.3421,49.3511,19229.0
2021-11-30 15:10:00,54.93,55.03,54.93,54.98,24895.0,49.3511,49.4409,49.3511,49.396,24895.0
2021-11-30 15:20:00,54.97,55.02,54.87,54.9,29667.0,49.387,49.432,49.2972,49.3241,29667.0
2021-11-30 15:30:00,54.87,54.95,54.84,54.84,41560.0,49.2972,49.3691,49.2702,49.2702,41560.0
2021-11-30 15:40:00,54.83,55.01,54.83,54.98,90302.0,49.2612,49.423,49.2612,49.396,90302.0
2021-11-30 15:50:00,54.98,55.04,54.75,54.88,220814.0,49.396,49.4499,49.1894,49.3062,220814.0
2021-12-01 09:30:00,55.46,55.55,55.28,55.52,30127.0,49.8273,49.9081,49.6655,49.8812,30127.0
2021-12-01 09:40:00,55.51,55.79,55.51,55.58,31358.0,49.8722,50.1237,49.8722,49.9351,31358.0
2021-12-01 09:50:00,55.55,55.79,55.44,55.6,25264.0,49.9081,50.1237,49.8093,49.953,25264.0
2021-12-01 10:00:00,55.59,55.72,55.56,55.7,25190.0,49.9441,50.0609,49.9171,50.0429,25190.0
2021-12-01 10:10:00,55.72,55.85,55.72,55.8,31949.0,50.0609,50.1777,50.0609,50.1327,31949.0
2021-12-01 10:20:00,55.8,55.82,55.67,55.67,31741.0,50.1327,50.1507,50.0159,50.0159,31741.0
2021-12-01 10:30:00,55.7,55.7,55.52,55.52,18322.0,50.0429,50.0429,49.8812,49.8812,18322.0
2021-12-01 10:40:00,55.52,55.69,55.44,55.65,23954.0,49.8812,50.0339,49.8093,49.998,23954.0
2021-12-01 10:50:00,55.68,55.77,55.64,55.71,19367.0,50.0249,50.1058,49.989,50.0519,19367.0
2021-12-01 11:00:00,55.72,55.99,55.71,55.97,28951.0,50.0609,50.3034,50.0519,50.2855,28951.0
2021-12-01 11:10:00,55.96,56.22,55.96,56.17,44575.0,50.2765,50.5101,50.2765,50.4652,44575.0
2021-12-01 11:20:00,56.18,56.28,56.18,56.25,20423.0,50.4741,50.564,50.4741,50.537,20423.0
2021-12-01 11:30:00,56.25,56.31,56.15,56.22,30696.0,50.537,50.5909,50.4472,50.5101,30696.0
2021-12-01 11:40:00,56.23,56.31,56.17,56.27,35091.0,50.5191,50.5909,50.4652,50.555,35091.0
2021-12-01 11:50:00,56.22,56.3,56.16,56.25,36461.0,50.5101,50.582,50.4562,50.537,36461.0
2021-12-01 12:00:00,56.24,56.38,56.16,56.28,61882.0,50.528,50.6538,50.4562,50.564,61882.0
2021-12-01 12:10:00,56.28,56.31,56.24,56.24,22609.0,50.564,50.5909,50.528,50.528,22609.0
2021-12-01 12:20:00,56.24,56.28,56.15,56.15,14435.0,50.528,50.564,50.4472,50.4472,14435.0
2021-12-01 12:30:00,56.17,56.19,56.09,56.19,13367.0,50.4652,50.4831,50.3933,50.4831,13367.0
2021-12-01 12:40:00,56.21,56.21,56.04,56.04,15119.0,50.5011,50.5011,50.3484,50.3484,15119.0
2021-12-01 12:50:00,55.99,56.04,55.87,55.87,21537.0,50.3034,50.3484,50.1956,50.1956,21537.0
2021-12-01 13:00:00,55.87,56.01,55.84,55.87,16905.0,50.1956,50.3214,50.1687,50.1956,16905.0
2021-12-01 13:10:00,55.86,55.99,55.86,55.88,29950.0,50.1866,50.3034,50.1866,50.2046,29950.0
2021-12-01 13:20:00,55.89,56.05,55.89,55.99,24661.0,50.2136,50.3573,50.2136,50.3034,24661.0
2021-12-01 13:30:00,55.98,55.99,55.9,55.93,26966.0,50.2945,50.3034,50.2226,50.2495,26966.0
2021-12-01 13:40:00,55.92,55.93,55.68,55.7,21102.0,50.2405,50.2495,50.0249,50.0429,21102.0
2021-12-01 13:50:00,55.71,56.04,55.71,56.02,47281.0,50.0519,50.3484,50.0519,50.3304,47281.0
2021-12-01 14:00:00,56.02,56.04,55.86,55.89,41667.0,50.3304,50.3484,50.1866,50.2136,41667.0
2021-12-01 14:10:00,55.89,55.98,55.78,55.82,27591.0,50.2136,50.2945,50.1148,50.1507,27591.0
2021-12-01 14:20:00,55.83,55.96,55.81,55.93,29172.0,50.1597,50.2765,50.1417,50.2495,29172.0
2021-12-01 14:30:00,55.93,55.99,55.84,55.95,26970.0,50.2495,50.3034,50.1687,50.2675,26970.0
2021-12-01 14:40:00,55.94,55.96,55.85,55.9,22442.0,50.2585,50.2765,50.1777,50.2226,22442.0
2021-12-01 14:50:00,55.92,55.93,55.78,55.82,22013.0,50.2405,50.2495,50.1148,50.1507,22013.0
2021-12-01 15:00:00,55.83,55.87,55.67,55.69,31360.0,50.1597,50.1956,50.0159,50.0339,31360.0
2021-12-01 15:10:00,55.69,55.8,55.62,55.7,30978.0,50.0339,50.1327,49.971,50.0429,30978.0
2021-12-01 15:20:00,55.69,55.71,55.53,55.56,35028.0,50.0339,50.0519,49.8902,49.9171,35028.0
2021-12-01 15:30:00,55.54,55.63,55.42,55.61,40968.0,49.8991,49.98,49.7913,49.962,40968.0
2021-12-01 15:40:00,55.61,55.65,55.46,55.49,41718.0,49.962,49.998,49.8273,49.8542,41718.0
2021-12-01 15:50:00,55.49,55.5,54.93,55.0,162040.0,49.8542,49.8632,49.3511,49.414,162040.0
2021-12-02 09:30:00,55.12,55.73,55.12,55.67,39864.0,49.5218,50.0698,49.5218,50.0159,39864.0
2021-12-02 09:40:00,55.73,55.97,55.65,55.83,40917.0,50.0698,50.2855,49.998,50.1597,40917.0
2021-12-02 09:50:00,55.86,56.35,55.86,56.32,32898.0,50.1866,50.6269,50.1866,50.5999,32898.0
2021-12-02 10:00:00,56.31,56.44,56.26,56.37,31714.0,50.5909,50.7077,50.546,50.6448,31714.0
2021-12-02 10:10:00,56.38,56.39,56.18,56.32,35529.0,50.6538,50.6628,50.4741,50.5999,35529.0
2021-12-02 10:20:00,56.31,56.35,56.21,56.29,35089.0,50.5909,50.6269,50.5011,50.573,35089.0
2021-12-02 10:30:00,56.3,56.33,55.97,55.97,31215.0,50.582,50.6089,50.2855,50.2855,31215.0
2021-12-02 10:40:00,55.97,56.12,55.92,56.09,29827.0,50.2855,50.4202,50.2405,50.3933,29827.0
2021-12-02 10:50:00,56.11,56.12,55.91,56.09,34393.0,50.4112,50.4202,50.2316,50.3933,34393.0
2021-12-02 11:00:00,56.08,56.3,56.07,56.3,34320.0,50.3843,50.582,50.3753,50.582,34320.0
2021-12-02 11:10:00,56.28,56.34,56.22,56.23,21023.0,50.564,50.6179,50.5101,50.5191,21023.0
2021-12-02 11:20:00,56.23,56.28,56.11,56.12,27801.0,50.5191,50.564,50.4112,50.4202,27801.0
2021-12-02 11:30:00,56.13,56.17,56.05,56.06,28952.0,50.4292,50.4652,50.3573,50.3663,28952.0
2021-12-02 11:40:00,56.05,56.19,56.01,56.08,22058.0,50.3573,50.4831,50.3214,50.3843,22058.0
2021-12-02 11:50:00,56.08,56.26,56.03,56.23,16136.0,50.3843,50.546,50.3394,50.5191,16136.0
2021-12-02 12:00:00,56.23,56.3,56.2,56.28,17968.0,50.5191,50.582,50.4921,50.564,17968.0
2021-12-02 12:10:00,56.29,56.37,56.29,56.34,29642.0,50.573,50.6448,50.573,50.6179,29642.0
2021-12-02 12:20:00,56.35,56.36,56.27,56.28,17146.0,50.6269,50.6359,50.555,50.564,17146.0
2021-12-02 12:30:00,56.28,56.34,56.22,56.34,12908.0,50.564,50.6179,50.5101,50.6179,12908.0
2021-12-02 12:40:00,56.32,56.38,56.29,56.34,15062.0,50.5999,50.6538,50.573,50.6179,15062.0
2021-12-02 12:50:00,56.34,56.35,56.25,56.28,20834.0,50.6179,50.6269,50.537,50.564,20834.0
2021-12-02 13:00:00,56.28,56.38,56.15,56.3,19199.0,50.564,50.6538,50.4472,50.582,19199.0
2021-12-02 13:10:00,56.29,56.42,56.28,56.4,11041.0,50.573,50.6898,50.564,50.6718,11041.0
2021-12-02 13:20:00,56.42,56.43,56.28,56.29,9989.0,50.6898,50.6987,50.564,50.573,9989.0
2021-12-02 13:30:00,56.3,56.4,56.25,56.38,11023.0,50.582,50.6718,50.537,50.6538,11023.0
2021-12-02 13:40:00,56.39,56.4,56.31,56.37,11609.0,50.6628,50.6718,50.5909,50.6448,11609.0
2021-12-02 13:50:00,56.37,56.52,56.33,56.5,19564.0,50.6448,50.7796,50.6089,50.7616,19564.0
2021-12-02 14:00:00,56.5,56.51,56.41,56.48,20746.0,50.7616,50.7706,50.6808,50.7437,20746.0
2021-12-02 14:10:00,56.48,56.55,56.43,56.52,16132.0,50.7437,50.8066,50.6987,50.7796,16132.0
2021-12-02 14:20:00,56.52,56.57,56.47,56.57,13829.0,50.7796,50.8245,50.7347,50.8245,13829.0
2021-12-02 14:30:00,56.56,56.59,56.53,56.58,17527.0,50.8155,50.8425,50.7886,50.8335,17527.0
2021-12-02 14:40:00,56.57,56.6,56.42,56.43,19284.0,50.8245,50.8515,50.6898,50.6987,19284.0
2021-12-02 14:50:00,56.45,56.48,56.27,56.27,30070.0,50.7167,50.7437,50.555,50.555,30070.0
2021-12-02 15:00:00,56.27,56.36,56.26,56.3,22926.0,50.555,50.6359,50.546,50.582,22926.0
2021-12-02 15:10:00,56.3,56.32,56.2,56.26,18952.0,50.582,50.5999,50.4921,50.546,18952.0
2021-12-02 15:20:00,56.23,56.39,56.23,56.33,21398.0,50.5191,50.6628,50.5191,50.6089,21398.0
2021-12-02 15:30:00,56.34,56.41,56.34,56.41,29074.0,50.6179,50.6808,50.6179,50.6808,29074.0
2021-12-02 15:40:00,56.41,56.45,56.26,56.34,41630.0,50.6808,50.7167,50.546,50.6179,41630.0
2021-12-02 15:50:00,56.34,56.34,56.02,56.17,149635.0,50.6179,50.6179,50.3304,50.4652,149635.0
2021-12-03 09:30:00,56.34,56.82,56.34,56.64,33633.0,50.6179,51.0491,50.6179,50.8874,33633.0
2021-12-03 09:40:00,56.63,56.72,56.46,56.47,30368.0,50.8784,50.9593,50.7257,50.7347,30368.0
2021-12-03 09:50:00,56.47,56.54,56.39,56.4,25155.0,50.7347,50.7976,50.6628,50.6718,25155.0
2021-12-03 10:00:00,56.37,56.55,56.18,56.34,24053.0,50.6448,50.8066,50.4741,50.6179,24053.0
2021-12-03 10:10:00,56.3,56.39,56.15,56.25,41454.0,50.582,50.6628,50.4472,50.537,41454.0
2021-12-03 10:20:00,56.24,56.38,56.1,56.37,26663.0,50.528,50.6538,50.4023,50.6448,26663.0
2021-12-03 10:30:00,56.33,56.49,56.24,56.45,21944.0,50.6089,50.7527,50.528,50.7167,21944.0
2021-12-03 10:40:00,56.46,56.47,56.34,56.44,26446.0,50.7257,50.7347,50.6179,50.7077,26446.0
2021-12-03 10:50:00,56.42,56.53,56.39,56.43,32676.0,50.6898,50.7886,50.6628,50.6987,32676.0
2021-12-03 11:00:00,56.41,56.54,56.38,56.5,28668.0,50.6808,50.7976,50.6538,50.7616,28668.0
2021-12-03 11:10:00,56.53,56.7,56.46,56.68,36366.0,50.7886,50.9413,50.7257,50.9234,36366.0
2021-12-03 11:20:00,56.65,56.82,56.63,56.65,30722.0,50.8964,51.0491,50.8784,50.8964,30722.0
2021-12-03 11:30:00,56.64,56.64,56.41,56.44,25356.0,50.8874,50.8874,50.6808,50.7077,25356.0
2021-12-03 11:40:00,56.47,56.52,56.33,56.35,26914.0,50.7347,50.7796,50.6089,50.6269,26914.0
2021-12-03 11:50:00,56.34,56.38,56.26,56.28,49724.0,50.6179,50.6538,50.546,50.564,49724.0
2021-12-03 12:00:00,56.29,56.31,56.1,56.22,33555.0,50.573,50.5909,50.4023,50.5101,33555.0
2021-12-03 12:10:00,56.2,56.26,56.12,56.24,23798.0,50.4921,50.546,50.4202,50.528,23798.0
2021-12-03 12:20:00,56.25,56.29,56.19,56.22,16866.0,50.537,50.573,50.4831,50.5101,16866.0
2021-12-03 12:30:00,56.22,56.29,56.09,56.26,16121.0,50.5101,50.573,50.3933,50.546,16121.0
2021-12-03 12:40:00,56.27,56.27,56.06,56.1,18677.0,50.555,50.555,50.3663,50.4023,18677.0
2021-12-03 12:50:00,56.09,56.12,55.95,56.02,23485.0,50.3933,50.4202,50.2675,50.3304,23485.0
2021-12-03 13:00:00,56.02,56.06,55.92,56.05,34715.0,50.3304,50.3663,50.2405,50.3573,34715.0
2021-12-03 13:10:00,56.05,56.06,55.92,56.02,27950.0,50.3573,50.3663,50.2405,50.3304,27950.0
2021-12-03 13:20:00,56.02,56.12,56.02,56.05,26173.0,50.3304,50.4202,50.3304,50.3573,26173.0
2021-12-03 13:30:00,56.02,56.02,55.93,55.98,26302.0,50.3304,50.3304,50.2495,50.2945,26302.0
2021-12-03 13:40:00,55.99,56.02,55.87,55.9,31105.0,50.3034,50.3304,50.1956,50.2226,31105.0
2021-12-03 13:50:00,55.92,55.96,55.85,55.89,27573.0,50.2405,50.2765,50.1777,50.2136,27573.0
2021-12-03 14:00:00,55.9,55.94,55.83,55.89,25779.0,50.2226,50.2585,50.1597,50.2136,25779.0
2021-12-03 14:10:00,55.9,55.94,55.74,55.74,20720.0,50.2226,50.2585,50.0788,50.0788,20720.0
2021-12-03 14:20:00,55.75,55.88,55.67,55.83,17790.0,50.0878,50.2046,50.0159,50.1597,17790.0
2021-12-03 14:30:00,55.84,55.87,55.79,55.82,20388.0,50.1687,50.1956,50.1237,50.1507,20388.0
2021-12-03 14:40:00,55.83,55.92,55.81,55.82,15544.0,50.1597,50.2405,50.1417,50.1507,15544.0
2021-12-03 14:50:00,55.81,55.89,55.79,55.84,17475.0,50.1417,50.2136,50.1237,50.1687,17475.0
2021-12-03 15:00:00,55.82,55.93,55.75,55.77,17982.0,50.1507,50.2495,50.0878,50.1058,17982.0
2021-12-03 15:10:00,55.82,55.97,55.81,55.9,23572.0,50.1507,50.2855,50.1417,50.2226,23572.0
2021-12-03 15:20:00,55.9,56.17,55.9,56.13,26757.0,50.2226,50.4652,50.2226,50.4292,26757.0
2021-12-03 15:30:00,56.13,56.23,56.08,56.11,32514.0,50.4292,50.5191,50.3843,50.4112,32514.0
2021-12-03 15:40:00,56.12,56.16,56.01,56.12,44185.0,50.4202,50.4562,50.3214,50.4202,44185.0
2021-12-03 15:50:00,56.13,56.33,56.03,56.25,154393.0,50.4292,50.6089,50.3394,50.537,154393.0
2021-12-06 09:30:00,56.58,57.04,56.52,56.98,75609.0,50.8335,51.2468,50.7796,51.1929,75609.0
2021-12-06 09:40:00,56.97,57.14,56.79,56.87,45198.0,51.1839,51.3366,51.0222,51.0941,45198.0
2021-12-06 09:50:00,56.87,57.01,56.73,56.86,39429.0,51.0941,51.2198,50.9683,51.0851,39429.0
2021-12-06 10:00:00,56.86,56.89,56.49,56.49,58974.0,51.0851,51.112,50.7527,50.7527,58974.0
2021-12-06 10:10:00,56.49,56.82,56.47,56.81,47605.0,50.7527,51.0491,50.7347,51.0402,47605.0
2021-12-06 10:20:00,56.79,56.86,56.71,56.8,26109.0,51.0222,51.0851,50.9503,51.0312,26109.0
2021-12-06 10:30:00,56.8,56.81,56.53,56.76,27914.0,51.0312,51.0402,50.7886,50.9952,27914.0
2021-12-06 10:40:00,56.78,56.87,56.63,56.72,35644.0,51.0132,51.0941,50.8784,50.9593,35644.0
2021-12-06 10:50:00,56.72,56.74,56.6,56.66,36626.0,50.9593,50.9773,50.8515,50.9054,36626.0
2021-12-06 11:00:00,56.68,56.8,56.62,56.66,32459.0,50.9234,51.0312,50.8695,50.9054,32459.0
2021-12-06 11:10:00,56.68,56.81,56.53,56.79,43879.0,50.9234,51.0402,50.7886,51.0222,43879.0
2021-12-06 11:20:00,56.78,56.84,56.66,56.78,33664.0,51.0132,51.0671,50.9054,51.0132,33664.0
2021-12-06 11:30:00,56.77,56.87,56.72,56.75,31894.0,51.0042,51.0941,50.9593,50.9862,31894.0
2021-12-06 11:40:00,56.75,56.84,56.64,56.67,52734.0,50.9862,51.0671,50.8874,50.9144,52734.0
2021-12-06 11:50:00,56.67,56.82,56.67,56.76,28239.0,50.9144,51.0491,50.9144,50.9952,28239.0
2021-12-06 12:00:00,56.74,56.8,56.7,56.76,21010.0,50.9773,51.0312,50.9413,50.9952,21010.0
2021-12-06 12:10:00,56.76,56.82,56.73,56.82,19364.0,50.9952,51.0491,50.9683,51.0491,19364.0
2021-12-06 12:20:00,56.81,56.93,56.8,56.88,26196.0,51.0402,51.148,51.0312,51.103,26196.0
2021-12-06 12:30:00,56.88,56.94,56.84,56.88,12100.0,51.103,51.157,51.0671,51.103,12100.0
2021-12-06 12:40:00,56.88,56.94,56.85,56.9,11380.0,51.103,51.157,51.0761,51.121,11380.0
2021-12-06 12:50:00,56.88,56.93,56.86,56.9,25332.0,51.103,51.148,51.0851,51.121,25332.0
2021-12-06 13:00:00,56.92,56.99,56.89,56.97,17701.0,51.139,51.2019,51.112,51.1839,17701.0
2021-12-06 13:10:00,56.96,56.96,56.83,56.91,32071.0,51.1749,51.1749,51.0581,51.13,32071.0
2021-12-06 13:20:00,56.92,57.11,56.92,57.08,27163.0,51.139,51.3097,51.139,51.2827,27163.0
2021-12-06 13:30:00,57.07,57.11,56.97,56.98,16750.0,51.2737,51.3097,51.1839,51.1929,16750.0
2021-12-06 13:40:00,56.98,57.08,56.98,57.05,15224.0,51.1929,51.2827,51.1929,51.2558,15224.0
2021-12-06 13:50:00,57.05,57.16,57.05,57.11,15145.0,51.2558,51.3546,51.2558,51.3097,15145.0
2021-12-06 14:00:00,57.11,57.11,56.93,56.93,15126.0,51.3097,51.3097,51.148,51.148,15126.0
2021-12-06 14:10:00,56.94,57.11,56.94,57.09,19302.0,51.157,51.3097,51.157,51.2917,19302.0
2021-12-06 14:20:00,57.07,57.15,57.04,57.14,17828.0,51.2737,51.3456,51.2468,51.3366,17828.0
2021-12-06 14:30:00,57.14,57.15,57.04,57.13,30337.0,51.3366,51.3456,51.2468,51.3277,30337.0
2021-12-06 14:40:00,57.12,57.12,56.98,56.98,21046.0,51.3187,51.3187,51.1929,51.1929,21046.0
2021-12-06 14:50:00,56.96,57.04,56.96,56.96,17341.0,51.1749,51.2468,51.1749,51.1749,17341.0
2021-12-06 15:00:00,56.95,56.96,56.8,56.85,31147.0,51.1659,51.1749,51.0312,51.0761,31147.0
2021-12-06 15:10:00,56.84,56.96,56.83,56.92,23876.0,51.0671,51.1749,51.0581,51.139,23876.0
2021-12-06 15:20:00,56.91,56.95,56.83,56.84,18343.0,51.13,51.1659,51.0581,51.0671,18343.0
2021-12-06 15:30:00,56.85,57.06,56.85,57.05,41594.0,51.0761,51.2648,51.0761,51.2558,41594.0
2021-12-06 15:40:00,57.05,57.16,56.91,56.99,63049.0,51.2558,51.3546,51.13,51.2019,63049.0
2021-12-06 15:50:00,57.0,57.12,56.92,56.97,98382.0,51.2109,51.3187,51.139,51.1839,98382.0
2021-12-07 09:30:00,57.06,57.51,57.04,57.2,54620.0,51.2648,51.6691,51.2468,51.3905,54620.0
2021-12-07 09:40:00,57.18,57.48,57.16,57.38,31482.0,51.3726,51.6421,51.3546,51.5523,31482.0
2021-12-07 09:50:00,57.36,57.42,57.09,57.31,39834.0,51.5343,51.5882,51.2917,51.4894,39834.0
2021-12-07 10:00:00,57.33,57.4,57.28,57.31,22433.0,51.5073,51.5702,51.4624,51.4894,22433.0
2021-12-07 10:10:00,57.31,57.48,57.31,57.45,18792.0,51.4894,51.6421,51.4894,51.6152,18792.0
2021-12-07 10:20:00,57.42,57.54,57.33,57.33,18970.0,51.5882,51.696,51.5073,51.5073,18970.0
2021-12-07 10:30:00,57.33,57.46,57.32,57.4,12393.0,51.5073,51.6241,51.4984,51.5702,12393.0
2021-12-07 10:40:00,57.38,57.58,57.38,57.58,19094.0,51.5523,51.7319,51.5523,51.7319,19094.0
2021-12-07 10:50:00,57.58,57.84,57.58,57.79,35194.0,51.7319,51.9655,51.7319,51.9206,35194.0
2021-12-07 11:00:00,57.79,57.98,57.77,57.93,37005.0,51.9206,52.0913,51.9027,52.0464,37005.0
2021-12-07 11:10:00,57.92,58.02,57.83,57.97,45509.0,52.0374,52.1273,51.9566,52.0823,45509.0
2021-12-07 11:20:00,57.96,58.05,57.95,58.05,41407.0,52.0734,52.1542,52.0644,52.1542,41407.0
2021-12-07 11:30:00,58.04,58.04,57.9,58.01,23716.0,52.1452,52.1452,52.0194,52.1183,23716.0
2021-12-07 11:40:00,58.02,58.07,57.97,57.99,14769.0,52.1273,52.1722,52.0823,52.1003,14769.0
2021-12-07 11:50:00,58.0,58.07,57.97,57.97,14375.0,52.1093,52.1722,52.0823,52.0823,14375.0
2021-12-07 12:00:00,57.97,58.11,57.95,58.09,23846.0,52.0823,52.2081,52.0644,52.1902,23846.0
2021-12-07 12:10:00,58.09,58.17,58.09,58.11,29166.0,52.1902,52.262,52.1902,52.2081,29166.0
2021-12-07 12:20:00,58.11,58.11,57.98,58.06,20591.0,52.2081,52.2081,52.0913,52.1632,20591.0
2021-12-07 12:30:00,58.06,58.11,58.0,58.01,20321.0,52.1632,52.2081,52.1093,52.1183,20321.0
2021-12-07 12:40:00,58.02,58.02,57.89,57.89,12369.0,52.1273,52.1273,52.0105,52.0105,12369.0
2021-12-07 12:50:00,57.89,58.08,57.88,58.07,11153.0,52.0105,52.1812,52.0015,52.1722,11153.0
2021-12-07 13:00:00,58.08,58.13,58.02,58.09,15680.0,52.1812,52.2261,52.1273,52.1902,15680.0
2021-12-07 13:10:00,58.09,58.19,58.05,58.18,29008.0,52.1902,52.28,52.1542,52.271,29008.0
2021-12-07 13:20:00,58.19,58.21,58.13,58.17,12321.0,52.28,52.298,52.2261,52.262,12321.0
2021-12-07 13:30:00,58.17,58.17,57.93,57.98,10365.0,52.262,52.262,52.0464,52.0913,10365.0
2021-12-07 13:40:00,58.02,58.06,58.0,58.02,6494.0,52.1273,52.1632,52.1093,52.1273,6494.0
2021-12-07 13:50:00,58.02,58.05,57.95,57.96,9735.0,52.1273,52.1542,52.0644,52.0734,9735.0
2021-12-07 14:00:00,57.94,58.01,57.89,58.01,14218.0,52.0554,52.1183,52.0105,52.1183,14218.0
2021-12-07 14:10:00,58.02,58.02,57.98,58.02,9803.0,52.1273,52.1273,52.0913,52.1273,9803.0
2021-12-07 14:20:00,58.01,58.08,57.98,58.06,9739.0,52.1183,52.1812,52.0913,52.1632,9739.0
2021-12-07 14:30:00,58.07,58.08,57.97,58.02,18811.0,52.1722,52.1812,52.0823,52.1273,18811.0
2021-12-07 14:40:00,58.01,58.03,57.98,58.02,15109.0,52.1183,52.1362,52.0913,52.1273,15109.0
2021-12-07 14:50:00,58.02,58.08,57.97,57.98,23819.0,52.1273,52.1812,52.0823,52.0913,23819.0
2021-12-07 15:00:00,57.98,58.14,57.95,58.09,27855.0,52.0913,52.2351,52.0644,52.1902,27855.0
2021-12-07 15:10:00,58.1,58.12,58.0,58.0,28195.0,52.1991,52.2171,52.1093,52.1093,28195.0
2021-12-07 15:20:00,57.99,58.0,57.91,57.97,18812.0,52.1003,52.1093,52.0284,52.0823,18812.0
2021-12-07 15:30:00,57.97,58.01,57.94,57.95,32177.0,52.0823,52.1183,52.0554,52.0644,32177.0
2021-12-07 15:40:00,57.95,58.02,57.91,57.97,41049.0,52.0644,52.1273,52.0284,52.0823,41049.0
2021-12-07 15:50:00,57.96,58.13,57.84,58.08,143679.0,52.0734,52.2261,51.9655,52.1812,143679.0
2021-12-08 09:30:00,58.1,58.13,57.93,57.99,31033.0,52.1991,52.2261,52.0464,52.1003,31033.0
2021-12-08 09:40:00,57.99,58.08,57.77,57.8,40445.0,52.1003,52.1812,51.9027,51.9296,40445.0
2021-12-08 09:50:00,57.78,57.82,57.66,57.67,31703.0,51.9116,51.9476,51.8038,51.8128,31703.0
2021-12-08 10:00:00,57.67,57.71,57.55,57.56,36660.0,51.8128,51.8487,51.705,51.714,36660.0
2021-12-08 10:10:00,57.56,57.63,57.54,57.55,28047.0,51.714,51.7769,51.696,51.705,28047.0
2021-12-08 10:20:00,57.57,57.65,57.38,57.38,19312.0,51.723,51.7948,51.5523,51.5523,19312.0
2021-12-08 10:30:00,57.37,57.45,57.25,57.26,20988.0,51.5433,51.6152,51.4355,51.4444,20988.0
2021-12-08 10:40:00,57.26,57.32,57.15,57.19,36606.0,51.4444,51.4984,51.3456,51.3816,36606.0
2021-12-08 10:50:00,57.2,57.23,56.98,57.0,41665.0,51.3905,51.4175,51.1929,51.2109,41665.0
2021-12-08 11:00:00,57.01,57.03,56.89,56.98,18343.0,51.2198,51.2378,51.112,51.1929,18343.0
2021-12-08 11:10:00,56.98,57.03,56.94,57.0,24331.0,51.1929,51.2378,51.157,51.2109,24331.0
2021-12-08 11:20:00,56.99,57.09,56.98,57.08,24210.0,51.2019,51.2917,51.1929,51.2827,24210.0
2021-12-08 11:30:00,57.08,57.08,56.9,56.94,18436.0,51.2827,51.2827,51.121,51.157,18436.0
2021-12-08 11:40:00,56.94,57.1,56.9,57.08,23186.0,51.157,51.3007,51.121,51.2827,23186.0
2021-12-08 11:50:00,57.09,57.11,56.99,57.11,19056.0,51.2917,51.3097,51.2019,51.3097,19056.0
2021-12-08 12:00:00,57.1,57.14,57.06,57.1,11380.0,51.3007,51.3366,51.2648,51.3007,11380.0
2021-12-08 12:10:00,57.09,57.12,57.07,57.08,13734.0,51.2917,51.3187,51.2737,51.2827,13734.0
2021-12-08 12:20:00,57.08,57.08,56.95,56.98,11029.0,51.2827,51.2827,51.1659,51.1929,11029.0
2021-12-08 12:30:00,56.99,57.01,56.84,56.87,22320.0,51.2019,51.2198,51.0671,51.0941,22320.0
2021-12-08 12:40:00,56.86,56.88,56.77,56.77,22073.0,51.0851,51.103,51.0042,51.0042,22073.0
2021-12-08 12:50:00,56.77,56.79,56.63,56.75,25306.0,51.0042,51.0222,50.8784,50.9862,25306.0
2021-12-08 13:00:00,56.77,56.84,56.65,56.82,22942.0,51.0042,51.0671,50.8964,51.0491,22942.0
2021-12-08 13:10:00,56.83,57.05,56.83,57.05,21961.0,51.0581,51.2558,51.0581,51.2558,21961.0
2021-12-08 13:20:00,57.05,57.18,57.05,57.14,23349.0,51.2558,51.3726,51.2558,51.3366,23349.0
2021-12-08 13:30:00,57.14,57.15,56.98,56.98,17454.0,51.3366,51.3456,51.1929,51.1929,17454.0
2021-12-08 13:40:00,57.01,57.15,57.0,57.08,16070.0,51.2198,51.3456,51.2109,51.2827,16070.0
2021-12-08 13:50:00,57.08,57.25,57.08,57.22,15172.0,51.2827,51.4355,51.2827,51.4085,15172.0
2021-12-08 14:00:00,57.22,57.22,57.03,57.08,21850.0,51.4085,51.4085,51.2378,51.2827,21850.0
2021-12-08 14:10:00,57.05,57.08,56.98,56.98,29128.0,51.2558,51.2827,51.1929,51.1929,29128.0
2021-12-08 14:20:00,56.98,57.2,56.95,57.16,13709.0,51.1929,51.3905,51.1659,51.3546,13709.0
2021-12-08 14:30:00,57.16,57.2,57.15,57.2,11342.0,51.3546,51.3905,51.3456,51.3905,11342.0
2021-12-08 14:40:00,57.2,57.25,57.15,57.25,15925.0,51.3905,51.4355,51.3456,51.4355,15925.0
2021-12-08 14:50:00,57.26,57.39,57.25,57.38,31654.0,51.4444,51.5612,51.4355,51.5523,31654.0
2021-12-08 15:00:00,57.38,57.44,57.35,57.4,18536.0,51.5523,51.6062,51.5253,51.5702,18536.0
2021-12-08 15:10:00,57.41,57.42,57.28,57.28,19136.0,51.5792,51.5882,51.4624,51.4624,19136.0
2021-12-08 15:20:00,57.28,57.29,57.05,57.14,73858.0,51.4624,51.4714,51.2558,51.3366,73858.0
2021-12-08 15:30:00,57.15,57.17,57.03,57.03,51049.0,51.3456,51.3636,51.2378,51.2378,51049.0
2021-12-08 15:40:00,57.03,57.03,56.94,56.98,101285.0,51.2378,51.2378,51.157,51.1929,101285.0
2021-12-08 15:50:00,56.98,57.06,56.95,57.0,111367.0,51.1929,51.2648,51.1659,51.2109,111367.0
2021-12-09 09:30:00,57.18,57.48,56.94,57.23,37667.0,51.3726,51.6421,51.157,51.4175,37667.0
2021-12-09 09:40:00,57.15,57.28,57.07,57.1,23491.0,51.3456,51.4624,51.2737,51.3007,23491.0
2021-12-09 09:50:00,57.12,57.26,57.05,57.21,30181.0,51.3187,51.4444,51.2558,51.3995,30181.0
2021-12-09 10:00:00,57.21,57.41,57.21,57.35,28231.0,51.3995,51.5792,51.3995,51.5253,28231.0
2021-12-09 10:10:00,57.36,57.45,57.33,57.43,20883.0,51.5343,51.6152,51.5073,51.5972,20883.0
2021-12-09 10:20:00,57.42,57.45,57.31,57.36,14505.0,51.5882,51.6152,51.4894,51.5343,14505.0
2021-12-09 10:30:00,57.35,57.4,57.22,57.35,13022.0,51.5253,51.5702,51.4085,51.5253,13022.0
2021-12-09 10:40:00,57.38,57.59,57.36,57.57,19763.0,51.5523,51.7409,51.5343,51.723,19763.0
2021-12-09 10:50:00,57.55,57.55,57.45,57.52,15546.0,51.705,51.705,51.6152,51.678,15546.0
2021-12-09 11:00:00,57.53,57.54,57.47,57.51,11524.0,51.687,51.696,51.6331,51.6691,11524.0
2021-12-09 11:10:00,57.54,57.58,57.49,57.57,16840.0,51.696,51.7319,51.6511,51.723,16840.0
2021-12-09 11:20:00,57.57,57.63,57.53,57.61,25487.0,51.723,51.7769,51.687,51.7589,25487.0
2021-12-09 11:30:00,57.59,57.6,57.28,57.3,12743.0,51.7409,51.7499,51.4624,51.4804,12743.0
2021-12-09 11:40:00,57.3,57.32,57.12,57.12,10276.0,51.4804,51.4984,51.3187,51.3187,10276.0
2021-12-09 11:50:00,57.13,57.26,57.13,57.22,13288.0,51.3277,51.4444,51.3277,51.4085,13288.0
2021-12-09 12:00:00,57.22,57.29,57.2,57.29,16376.0,51.4085,51.4714,51.3905,51.4714,16376.0
2021-12-09 12:10:00,57.3,57.36,57.3,57.3,11839.0,51.4804,51.5343,51.4804,51.4804,11839.0
2021-12-09 12:20:00,57.31,57.37,57.31,57.31,12184.0,51.4894,51.5433,51.4894,51.4894,12184.0
2021-12-09 12:30:00,57.3,57.41,57.27,57.4,12430.0,51.4804,51.5792,51.4534,51.5702,12430.0
2021-12-09 12:40:00,57.39,57.52,57.39,57.52,17859.0,51.5612,51.678,51.5612,51.678,17859.0
2021-12-09 12:50:00,57.52,57.63,57.52,57.6,32304.0,51.678,51.7769,51.678,51.7499,32304.0
2021-12-09 13:00:00,57.61,57.63,57.47,57.62,13600.0,51.7589,51.7769,51.6331,51.7679,13600.0
2021-12-09 13:10:00,57.6,57.66,57.57,57.66,9589.0,51.7499,51.8038,51.723,51.8038,9589.0
2021-12-09 13:20:00,57.66,57.68,57.61,57.65,9334.0,51.8038,51.8218,51.7589,51.7948,9334.0
2021-12-09 13:30:00,57.65,57.74,57.59,57.71,15837.0,51.7948,51.8757,51.7409,51.8487,15837.0
2021-12-09 13:40:00,57.71,57.75,57.67,57.73,14887.0,51.8487,51.8847,51.8128,51.8667,14887.0
2021-12-09 13:50:00,57.73,57.73,57.62,57.71,16752.0,51.8667,51.8667,51.7679,51.8487,16752.0
2021-12-09 14:00:00,57.71,57.78,57.69,57.72,20567.0,51.8487,51.9116,51.8308,51.8577,20567.0
2021-12-09 14:10:00,57.73,57.81,57.68,57.79,22521.0,51.8667,51.9386,51.8218,51.9206,22521.0
2021-12-09 14:20:00,57.78,57.83,57.71,57.71,18239.0,51.9116,51.9566,51.8487,51.8487,18239.0
2021-12-09 14:30:00,57.71,57.72,57.6,57.63,18900.0,51.8487,51.8577,51.7499,51.7769,18900.0
2021-12-09 14:40:00,57.64,57.66,57.61,57.64,10526.0,51.7859,51.8038,51.7589,51.7859,10526.0
2021-12-09 14:50:00,57.65,57.65,57.52,57.56,20206.0,51.7948,51.7948,51.678,51.714,20206.0
2021-12-09 15:00:00,57.55,57.63,57.55,57.6,17871.0,51.705,51.7769,51.705,51.7499,17871.0
2021-12-09 15:10:00,57.59,57.64,57.56,57.58,17386.0,51.7409,51.7859,51.714,51.7319,17386.0
2021-12-09 15:20:00,57.57,57.69,57.56,57.67,20761.0,51.723,51.8308,51.714,51.8128,20761.0
2021-12-09 15:30:00,57.66,57.74,57.63,57.71,29954.0,51.8038,51.8757,51.7769,51.8487,29954.0
2021-12-09 15:40:00,57.7,57.77,57.66,57.72,33156.0,51.8398,51.9027,51.8038,51.8577,33156.0
2021-12-09 15:50:00,57.72,57.72,57.53,57.56,107348.0,51.8577,51.8577,51.687,51.714,107348.0
2021-12-10 09:30:00,57.91,58.42,57.91,58.35,38840.0,52.0284,52.4866,52.0284,52.4237,38840.0
2021-12-10 09:40:00,58.38,58.76,58.36,58.68,68539.0,52.4507,52.7921,52.4327,52.7202,68539.0
2021-12-10 09:50:00,58.69,58.95,58.57,58.93,58908.0,52.7292,52.9628,52.6214,52.9448,58908.0
2021-12-10 10:00:00,58.93,59.08,58.91,59.03,64917.0,52.9448,53.0796,52.9269,53.0347,64917.0
2021-12-10 10:10:00,59.03,59.05,58.91,58.97,32220.0,53.0347,53.0527,52.9269,52.9808,32220.0
2021-12-10 10:20:00,58.98,59.09,58.95,59.04,27272.0,52.9898,53.0886,52.9628,53.0437,27272.0
2021-12-10 10:30:00,59.05,59.16,58.75,58.77,45288.0,53.0527,53.1515,52.7831,52.8011,45288.0
2021-12-10 10:40:00,58.77,58.87,58.7,58.78,37488.0,52.8011,52.8909,52.7382,52.8101,37488.0
2021-12-10 10:50:00,58.77,58.86,58.61,58.81,26661.0,52.8011,52.8819,52.6573,52.837,26661.0
2021-12-10 11:00:00,58.79,58.81,58.58,58.64,23338.0,52.8191,52.837,52.6304,52.6843,23338.0
2021-12-10 11:10:00,58.64,58.77,58.6,58.69,15085.0,52.6843,52.8011,52.6484,52.7292,15085.0
2021-12-10 11:20:00,58.72,58.82,58.69,58.82,23710.0,52.7562,52.846,52.7292,52.846,23710.0
2021-12-10 11:30:00,58.82,58.82,58.72,58.81,19178.0,52.846,52.846,52.7562,52.837,19178.0
2021-12-10 11:40:00,58.8,58.95,58.75,58.92,16627.0,52.828,52.9628,52.7831,52.9359,16627.0
2021-12-10 11:50:00,58.92,58.97,58.88,58.96,9331.0,52.9359,52.9808,52.8999,52.9718,9331.0
2021-12-10 12:00:00,58.96,59.0,58.92,58.99,15025.0,52.9718,53.0077,52.9359,52.9987,15025.0
2021-12-10 12:10:00,58.98,59.01,58.92,58.95,14367.0,52.9898,53.0167,52.9359,52.9628,14367.0
2021-12-10 12:20:00,58.95,59.03,58.9,58.9,23678.0,52.9628,53.0347,52.9179,52.9179,23678.0
2021-12-10 12:30:00,58.91,58.98,58.9,58.92,19098.0,52.9269,52.9898,52.9179,52.9359,19098.0
2021-12-10 12:40:00,58.92,58.94,58.9,58.94,5500.0,52.9359,52.9538,52.9179,52.9538,5500.0
2021-12-10 12:50:00,58.94,59.05,58.94,59.05,14211.0,52.9538,53.0527,52.9538,53.0527,14211.0
2021-12-10 13:00:00,59.06,59.13,59.03,59.13,11827.0,53.0616,53.1245,53.0347,53.1245,11827.0
2021-12-10 13:10:00,59.13,59.17,59.12,59.15,13495.0,53.1245,53.1605,53.1155,53.1425,13495.0
2021-12-10 13:20:00,59.16,59.17,59.1,59.16,11446.0,53.1515,53.1605,53.0976,53.1515,11446.0
2021-12-10 13:30:00,59.17,59.26,59.11,59.14,27364.0,53.1605,53.2413,53.1066,53.1335,27364.0
2021-12-10 13:40:00,59.14,59.18,59.09,59.16,21173.0,53.1335,53.1694,53.0886,53.1515,21173.0
2021-12-10 13:50:00,59.16,59.24,59.15,59.22,35120.0,53.1515,53.2234,53.1425,53.2054,35120.0
2021-12-10 14:00:00,59.23,59.27,59.18,59.18,20175.0,53.2144,53.2503,53.1694,53.1694,20175.0
2021-12-10 14:10:00,59.19,59.24,59.19,59.23,11309.0,53.1784,53.2234,53.1784,53.2144,11309.0
2021-12-10 14:20:00,59.23,59.31,59.19,59.31,23402.0,53.2144,53.2862,53.1784,53.2862,23402.0
2021-12-10 14:30:00,59.32,59.33,59.13,59.16,29737.0,53.2952,53.3042,53.1245,53.1515,29737.0
2021-12-10 14:40:00,59.16,59.16,59.05,59.06,23794.0,53.1515,53.1515,53.0527,53.0616,23794.0
2021-12-10 14:50:00,59.05,59.05,58.97,59.01,23306.0,53.0527,53.0527,52.9808,53.0167,23306.0
2021-12-10 15:00:00,59.02,59.07,59.01,59.05,30832.0,53.0257,53.0706,53.0167,53.0527,30832.0
2021-12-10 15:10:00,59.05,59.13,59.03,59.12,26711.0,53.0527,53.1245,53.0347,53.1155,26711.0
2021-12-10 15:20:00,59.13,59.2,59.12,59.18,24285.0,53.1245,53.1874,53.1155,53.1694,24285.0
2021-12-10 15:30:00,59.19,59.2,59.16,59.2,25302.0,53.1784,53.1874,53.1515,53.1874,25302.0
2021-12-10 15:40:00,59.2,59.26,59.19,59.23,42754.0,53.1874,53.2413,53.1784,53.2144,42754.0
2021-12-10 15:50:00,59.23,59.33,59.16,59.26,118891.0,53.2144,53.3042,53.1515,53.2413,118891.0
2021-12-13 09:30:00,59.2,59.5,59.07,59.13,36981.0,53.1874,53.4569,53.0706,53.1245,36981.0
2021-12-13 09:40:00,59.14,59.25,58.95,59.01,25829.0,53.1335,53.2323,52.9628,53.0167,25829.0
2021-12-13 09:50:00,59.04,59.11,58.83,58.85,24794.0,53.0437,53.1066,52.855,52.873,24794.0
2021-12-13 10:00:00,58.83,58.87,58.68,58.77,31356.0,52.855,52.8909,52.7202,52.8011,31356.0
2021-12-13 10:10:00,58.75,59.05,58.75,59.02,19582.0,52.7831,53.0527,52.7831,53.0257,19582.0
2021-12-13 10:20:00,59.05,59.05,58.92,58.97,19690.0,53.0527,53.0527,52.9359,52.9808,19690.0
2021-12-13 10:30:00,58.96,59.01,58.9,58.92,20150.0,52.9718,53.0167,52.9179,52.9359,20150.0
2021-12-13 10:40:00,58.87,58.97,58.87,58.9,25816.0,52.8909,52.9808,52.8909,52.9179,25816.0
2021-12-13 10:50:00,58.89,58.92,58.8,58.82,22631.0,52.9089,52.9359,52.828,52.846,22631.0
2021-12-13 11:00:00,58.8,58.81,58.67,58.77,15771.0,52.828,52.837,52.7112,52.8011,15771.0
2021-12-13 11:10:00,58.76,58.81,58.73,58.8,15022.0,52.7921,52.837,52.7652,52.828,15022.0
2021-12-13 11:20:00,58.8,58.9,58.77,58.88,22571.0,52.828,52.9179,52.8011,52.8999,22571.0
2021-12-13 11:30:00,58.88,58.92,58.8,58.87,20445.0,52.8999,52.9359,52.828,52.8909,20445.0
2021-12-13 11:40:00,58.88,58.99,58.88,58.99,14257.0,52.8999,52.9987,52.8999,52.9987,14257.0
2021-12-13 11:50:00,58.99,59.02,58.93,59.01,9909.0,52.9987,53.0257,52.9448,53.0167,9909.0
2021-12-13 12:00:00,59.0,59.02,58.96,58.99,10219.0,53.0077,53.0257,52.9718,52.9987,10219.0
2021-12-13 12:10:00,58.98,59.09,58.98,59.06,7202.0,52.9898,53.0886,52.9898,53.0616,7202.0
2021-12-13 12:20:00,59.07,59.26,59.07,59.21,38359.0,53.0706,53.2413,53.0706,53.1964,38359.0
2021-12-13 12:30:00,59.2,59.21,59.16,59.19,11198.0,53.1874,53.1964,53.1515,53.1784,11198.0
2021-12-13 12:40:00,59.19,59.21,59.12,59.12,9008.0,53.1784,53.1964,53.1155,53.1155,9008.0
2021-12-13 12:50:00,59.13,59.16,59.1,59.12,10021.0,53.1245,53.1515,53.0976,53.1155,10021.0
2021-12-13 13:00:00,59.12,59.13,59.08,59.1,8082.0,53.1155,53.1245,53.0796,53.0976,8082.0
2021-12-13 13:10:00,59.1,59.1,59.02,59.07,9940.0,53.0976,53.0976,53.0257,53.0706,9940.0
2021-12-13 13:20:00,59.06,59.06,59.01,59.03,4800.0,53.0616,53.0616,53.0167,53.0347,4800.0
2021-12-13 13:30:00,59.04,59.04,58.95,58.95,7900.0,53.0437,53.0437,52.9628,52.9628,7900.0
2021-12-13 13:40:00,58.95,59.0,58.91,58.91,8345.0,52.9628,53.0077,52.9269,52.9269,8345.0
2021-12-13 13:50:00,58.9,58.91,58.81,58.84,16492.0,52.9179,52.9269,52.837,52.864,16492.0
2021-12-13 14:00:00,58.84,58.91,58.84,58.9,11092.0,52.864,52.9269,52.864,52.9179,11092.0
2021-12-13 14:10:00,58.91,58.92,58.87,58.89,8144.0,52.9269,52.9359,52.8909,52.9089,8144.0
2021-12-13 14:20:00,58.9,58.95,58.81,58.81,10742.0,52.9179,52.9628,52.837,52.837,10742.0
2021-12-13 14:30:00,58.81,58.88,58.8,58.87,8294.0,52.837,52.8999,52.828,52.8909,8294.0
2021-12-13 14:40:00,58.88,58.89,58.77,58.8,9800.0,52.8999,52.9089,52.8011,52.828,9800.0
2021-12-13 14:50:00,58.79,58.85,58.77,58.8,14704.0,52.8191,52.873,52.8011,52.828,14704.0
2021-12-13 15:00:00,58.8,58.82,58.72,58.72,16305.0,52.828,52.846,52.7562,52.7562,16305.0
2021-12-13 15:10:00,58.71,58.74,58.7,58.74,15900.0,52.7472,52.7741,52.7382,52.7741,15900.0
2021-12-13 15:20:00,58.74,58.78,58.72,58.76,21050.0,52.7741,52.8101,52.7562,52.7921,21050.0
2021-12-13 15:30:00,58.76,58.86,58.76,58.83,25202.0,52.7921,52.8819,52.7921,52.855,25202.0
2021-12-13 15:40:00,58.83,58.85,58.76,58.76,33433.0,52.855,52.873,52.7921,52.7921,33433.0
2021-12-13 15:50:00,58.75,58.75,58.55,58.62,151080.0,52.7831,52.7831,52.6034,52.6663,151080.0
2021-12-14 09:30:00,58.38,58.38,57.9,57.92,49318.0,52.4507,52.4507,52.0194,52.0374,49318.0
2021-12-14 09:40:00,57.93,58.22,57.93,58.21,45759.0,52.0464,52.3069,52.0464,52.298,45759.0
2021-12-14 09:50:00,58.22,58.52,58.19,58.23,43196.0,52.3069,52.5765,52.28,52.3159,43196.0
2021-12-14 10:00:00,58.24,58.31,58.06,58.12,49507.0,52.3249,52.3878,52.1632,52.2171,49507.0
2021-12-14 10:10:00,58.11,58.2,58.0,58.0,24309.0,52.2081,52.289,52.1093,52.1093,24309.0
2021-12-14 10:20:00,58.03,58.1,57.92,57.92,21382.0,52.1362,52.1991,52.0374,52.0374,21382.0
2021-12-14 10:30:00,57.91,57.91,57.68,57.68,16156.0,52.0284,52.0284,51.8218,51.8218,16156.0
2021-12-14 10:40:00,57.69,57.72,57.54,57.58,19940.0,51.8308,51.8577,51.696,51.7319,19940.0
2021-12-14 10:50:00,57.59,57.63,57.38,57.51,29756.0,51.7409,51.7769,51.5523,51.6691,29756.0
2021-12-14 11:00:00,57.48,57.67,57.48,57.64,32237.0,51.6421,51.8128,51.6421,51.7859,32237.0
2021-12-14 11:10:00,57.66,57.74,57.58,57.58,19575.0,51.8038,51.8757,51.7319,51.7319,19575.0
2021-12-14 11:20:00,57.59,57.7,57.59,57.64,16337.0,51.7409,51.8398,51.7409,51.7859,16337.0
2021-12-14 11:30:00,57.63,57.66,57.5,57.61,15839.0,51.7769,51.8038,51.6601,51.7589,15839.0
2021-12-14 11:40:00,57.61,57.62,57.47,57.48,18341.0,51.7589,51.7679,51.6331,51.6421,18341.0
2021-12-14 11:50:00,57.48,57.55,57.47,57.51,11293.0,51.6421,51.705,51.6331,51.6691,11293.0
2021-12-14 12:00:00,57.51,57.58,57.42,57.58,6910.0,51.6691,51.7319,51.5882,51.7319,6910.0
2021-12-14 12:10:00,57.6,57.64,57.53,57.63,15597.0,51.7499,51.7859,51.687,51.7769,15597.0
2021-12-14 12:20:00,57.63,57.69,57.59,57.62,10328.0,51.7769,51.8308,51.7409,51.7679,10328.0
2021-12-14 12:30:00,57.61,57.62,57.44,57.44,13782.0,51.7589,51.7679,51.6062,51.6062,13782.0
2021-12-14 12:40:00,57.45,57.45,57.39,57.43,11573.0,51.6152,51.6152,51.5612,51.5972,11573.0
2021-12-14 12:50:00,57.42,57.54,57.37,57.43,33532.0,51.5882,51.696,51.5433,51.5972,33532.0
2021-12-14 13:00:00,57.45,57.52,57.43,57.52,5600.0,51.6152,51.678,51.5972,51.678,5600.0
2021-12-14 13:10:00,57.54,57.56,57.46,57.5,7691.0,51.696,51.714,51.6241,51.6601,7691.0
2021-12-14 13:20:00,57.48,57.49,57.41,57.48,8953.0,51.6421,51.6511,51.5792,51.6421,8953.0
2021-12-14 13:30:00,57.47,57.59,57.46,57.46,11583.0,51.6331,51.7409,51.6241,51.6241,11583.0
2021-12-14 13:40:00,57.48,57.58,57.45,57.55,8911.0,51.6421,51.7319,51.6152,51.705,8911.0
2021-12-14 13:50:00,57.55,57.59,57.53,57.58,6115.0,51.705,51.7409,51.687,51.7319,6115.0
2021-12-14 14:00:00,57.59,57.67,57.57,57.66,13278.0,51.7409,51.8128,51.723,51.8038,13278.0
2021-12-14 14:10:00,57.66,57.68,57.62,57.68,9211.0,51.8038,51.8218,51.7679,51.8218,9211.0
2021-12-14 14:20:00,57.69,57.7,57.61,57.64,8862.0,51.8308,51.8398,51.7589,51.7859,8862.0
2021-12-14 14:30:00,57.64,57.74,57.63,57.72,7666.0,51.7859,51.8757,51.7769,51.8577,7666.0
2021-12-14 14:40:00,57.73,57.76,57.66,57.73,10794.0,51.8667,51.8937,51.8038,51.8667,10794.0
2021-12-14 14:50:00,57.73,57.74,57.69,57.71,9600.0,51.8667,51.8757,51.8308,51.8487,9600.0
2021-12-14 15:00:00,57.7,57.81,57.7,57.81,11214.0,51.8398,51.9386,51.8398,51.9386,11214.0
2021-12-14 15:10:00,57.81,57.85,57.77,57.84,11400.0,51.9386,51.9745,51.9027,51.9655,11400.0
2021-12-14 15:20:00,57.85,57.9,57.8,57.9,12455.0,51.9745,52.0194,51.9296,52.0194,12455.0
2021-12-14 15:30:00,57.89,58.02,57.88,57.95,20363.0,52.0105,52.1273,52.0015,52.0644,20363.0
2021-12-14 15:40:00,57.94,57.95,57.81,57.82,27695.0,52.0554,52.0644,51.9386,51.9476,27695.0
2021-12-14 15:50:00,57.81,57.87,57.64,57.78,149204.0,51.9386,51.9925,51.7859,51.9116,149204.0
2021-12-15 09:30:00,57.95,58.57,57.93,58.42,117711.0,52.0644,52.6214,52.0464,52.4866,117711.0
2021-12-15 09:40:00,58.41,58.49,58.31,58.38,86620.0,52.4777,52.5495,52.3878,52.4507,86620.0
2021-12-15 09:50:00,58.37,58.71,58.32,58.71,70970.0,52.4417,52.7472,52.3968,52.7472,70970.0
2021-12-15 10:00:00,58.71,58.82,58.64,58.82,70173.0,52.7472,52.846,52.6843,52.846,70173.0
2021-12-15 10:10:00,58.81,58.84,58.58,58.63,46913.0,52.837,52.864,52.6304,52.6753,46913.0
2021-12-15 10:20:00,58.63,58.7,58.63,58.65,30439.0,52.6753,52.7382,52.6753,52.6933,30439.0
2021-12-15 10:30:00,58.67,58.82,58.67,58.82,23679.0,52.7112,52.846,52.7112,52.846,23679.0
2021-12-15 10:40:00,58.83,58.9,58.8,58.86,33917.0,52.855,52.9179,52.828,52.8819,33917.0
2021-12-15 10:50:00,58.86,58.88,58.8,58.85,30880.0,52.8819,52.8999,52.828,52.873,30880.0
2021-12-15 11:00:00,58.87,58.93,58.85,58.92,28793.0,52.8909,52.9448,52.873,52.9359,28793.0
2021-12-15 11:10:00,58.91,58.94,58.82,58.91,28521.0,52.9269,52.9538,52.846,52.9269,28521.0
2021-12-15 11:20:00,58.91,59.01,58.81,58.87,39926.0,52.9269,53.0167,52.837,52.8909,39926.0
2021-12-15 11:30:00,58.88,58.88,58.73,58.88,40264.0,52.8999,52.8999,52.7652,52.8999,40264.0
2021-12-15 11:40:00,58.88,58.98,58.87,58.97,42054.0,52.8999,52.9898,52.8909,52.9808,42054.0
2021-12-15 11:50:00,58.97,59.01,58.88,58.94,31404.0,52.9808,53.0167,52.8999,52.9538,31404.0
2021-12-15 12:00:00,58.93,59.03,58.93,59.03,29253.0,52.9448,53.0347,52.9448,53.0347,29253.0
2021-12-15 12:10:00,59.03,59.05,58.96,59.01,24110.0,53.0347,53.0527,52.9718,53.0167,24110.0
2021-12-15 12:20:00,59.01,59.19,59.0,59.19,36528.0,53.0167,53.1784,53.0077,53.1784,36528.0
2021-12-15 12:30:00,59.18,59.19,58.98,58.98,19646.0,53.1694,53.1784,52.9898,52.9898,19646.0
2021-12-15 12:40:00,59.0,59.05,58.99,59.03,21566.0,53.0077,53.0527,52.9987,53.0347,21566.0
2021-12-15 12:50:00,59.03,59.21,59.03,59.18,22042.0,53.0347,53.1964,53.0347,53.1694,22042.0
2021-12-15 13:00:00,59.19,59.22,59.09,59.22,27965.0,53.1784,53.2054,53.0886,53.2054,27965.0
2021-12-15 13:10:00,59.22,59.31,59.15,59.3,38559.0,53.2054,53.2862,53.1425,53.2773,38559.0
2021-12-15 13:20:00,59.3,59.36,59.26,59.27,31702.0,53.2773,53.3312,53.2413,53.2503,31702.0
2021-12-15 13:30:00,59.26,59.38,59.25,59.26,23473.0,53.2413,53.3491,53.2323,53.2413,23473.0
2021-12-15 13:40:00,59.25,59.37,59.25,59.29,15845.0,53.2323,53.3401,53.2323,53.2683,15845.0
2021-12-15 13:50:00,59.28,59.29,59.09,59.12,14138.0,53.2593,53.2683,53.0886,53.1155,14138.0
2021-12-15 14:00:00,59.05,59.44,58.91,59.44,59720.0,53.0527,53.403,52.9269,53.403,59720.0
2021-12-15 14:10:00,59.43,59.48,59.38,59.46,50353.0,53.3941,53.439,53.3491,53.421,50353.0
2021-12-15 14:20:00,59.46,59.46,59.18,59.24,48178.0,53.421,53.421,53.1694,53.2234,48178.0
2021-12-15 14:30:00,59.23,59.53,59.2,59.49,79072.0,53.2144,53.4839,53.1874,53.448,79072.0
2021-12-15 14:40:00,59.49,59.49,59.31,59.44,56598.0,53.448,53.448,53.2862,53.403,56598.0
2021-12-15 14:50:00,59.43,59.52,59.34,59.48,57227.0,53.3941,53.4749,53.3132,53.439,57227.0
2021-12-15 15:00:00,59.49,59.67,59.47,59.67,83640.0,53.448,53.6097,53.43,53.6097,83640.0
2021-12-15 15:10:00,59.67,59.87,59.62,59.86,101201.0,53.6097,53.7894,53.5648,53.7804,101201.0
2021-12-15 15:20:00,59.87,59.91,59.81,59.91,74301.0,53.7894,53.8253,53.7355,53.8253,74301.0
2021-12-15 15:30:00,59.92,59.98,59.85,59.98,50619.0,53.8343,53.8882,53.7714,53.8882,50619.0
2021-12-15 15:40:00,59.98,59.98,59.84,59.85,69002.0,53.8882,53.8882,53.7624,53.7714,69002.0
2021-12-15 15:50:00,59.85,60.02,59.79,59.94,191074.0,53.7714,53.9241,53.7175,53.8523,191074.0
2021-12-16 09:30:00,60.05,60.43,59.88,60.42,83951.0,53.9511,54.2925,53.7984,54.2835,83951.0
2021-12-16 09:40:00,60.41,60.56,60.27,60.5,76362.0,54.2745,54.4093,54.1487,54.3554,76362.0
2021-12-16 09:50:00,60.5,60.52,60.17,60.18,51253.0,54.3554,54.3734,54.0589,54.0679,51253.0
2021-12-16 10:00:00,60.2,60.29,60.12,60.13,54073.0,54.0859,54.1667,54.014,54.023,54073.0
2021-12-16 10:10:00,60.13,60.43,60.13,60.43,31485.0,54.023,54.2925,54.023,54.2925,31485.0
2021-12-16 10:20:00,60.42,60.42,60.24,60.33,32620.0,54.2835,54.2835,54.1218,54.2026,32620.0
2021-12-16 10:30:00,60.32,60.33,60.22,60.29,31130.0,54.1937,54.2026,54.1038,54.1667,31130.0
2021-12-16 10:40:00,60.28,60.55,60.28,60.53,54585.0,54.1577,54.4003,54.1577,54.3823,54585.0
2021-12-16 10:50:00,60.53,60.76,60.53,60.7,38999.0,54.3823,54.589,54.3823,54.5351,38999.0
2021-12-16 11:00:00,60.7,60.73,60.44,60.51,41950.0,54.5351,54.562,54.3015,54.3644,41950.0
2021-12-16 11:10:00,60.51,60.58,60.46,60.55,38594.0,54.3644,54.4273,54.3194,54.4003,38594.0
2021-12-16 11:20:00,60.55,60.59,60.45,60.51,40951.0,54.4003,54.4362,54.3105,54.3644,40951.0
2021-12-16 11:30:00,60.5,60.52,60.38,60.47,29932.0,54.3554,54.3734,54.2476,54.3284,29932.0
2021-12-16 11:40:00,60.47,60.53,60.45,60.45,17027.0,54.3284,54.3823,54.3105,54.3105,17027.0
2021-12-16 11:50:00,60.44,60.52,60.42,60.46,21852.0,54.3015,54.3734,54.2835,54.3194,21852.0
2021-12-16 12:00:00,60.46,60.5,60.31,60.43,24285.0,54.3194,54.3554,54.1847,54.2925,24285.0
2021-12-16 12:10:00,60.43,60.51,60.42,60.51,22039.0,54.2925,54.3644,54.2835,54.3644,22039.0
2021-12-16 12:20:00,60.51,60.52,60.43,60.5,23979.0,54.3644,54.3734,54.2925,54.3554,23979.0
2021-12-16 12:30:00,60.49,60.55,60.48,60.53,26311.0,54.3464,54.4003,54.3374,54.3823,26311.0
2021-12-16 12:40:00,60.52,60.65,60.5,60.5,33215.0,54.3734,54.4901,54.3554,54.3554,33215.0
2021-12-16 12:50:00,60.5,60.55,60.3,60.3,25216.0,54.3554,54.4003,54.1757,54.1757,25216.0
2021-12-16 13:00:00,60.3,60.42,60.3,60.34,37751.0,54.1757,54.2835,54.1757,54.2116,37751.0
2021-12-16 13:10:00,60.33,60.52,60.3,60.52,22452.0,54.2026,54.3734,54.1757,54.3734,22452.0
2021-12-16 13:20:00,60.53,60.53,60.42,60.47,17555.0,54.3823,54.3823,54.2835,54.3284,17555.0
2021-12-16 13:30:00,60.46,60.51,60.41,60.41,18147.0,54.3194,54.3644,54.2745,54.2745,18147.0
2021-12-16 13:40:00,60.4,60.46,60.38,60.43,18281.0,54.2655,54.3194,54.2476,54.2925,18281.0
2021-12-16 13:50:00,60.43,60.48,60.37,60.38,27027.0,54.2925,54.3374,54.2386,54.2476,27027.0
2021-12-16 14:00:00,60.38,60.52,60.38,60.44,18645.0,54.2476,54.3734,54.2476,54.3015,18645.0
2021-12-16 14:10:00,60.44,60.45,60.34,60.38,22345.0,54.3015,54.3105,54.2116,54.2476,22345.0
2021-12-16 14:20:00,60.38,60.4,60.25,60.33,35554.0,54.2476,54.2655,54.1308,54.2026,35554.0
2021-12-16 14:30:00,60.34,60.46,60.3,60.46,29126.0,54.2116,54.3194,54.1757,54.3194,29126.0
2021-12-16 14:40:00,60.46,60.47,60.19,60.19,27342.0,54.3194,54.3284,54.0769,54.0769,27342.0
2021-12-16 14:50:00,60.19,60.33,60.15,60.32,31246.0,54.0769,54.2026,54.0409,54.1937,31246.0
2021-12-16 15:00:00,60.33,60.38,60.25,60.31,32467.0,54.2026,54.2476,54.1308,54.1847,32467.0
2021-12-16 15:10:00,60.3,60.48,60.24,60.47,40216.0,54.1757,54.3374,54.1218,54.3284,40216.0
2021-12-16 15:20:00,60.47,60.61,60.44,60.58,45188.0,54.3284,54.4542,54.3015,54.4273,45188.0
2021-12-16 15:30:00,60.58,60.63,60.38,60.61,86702.0,54.4273,54.4722,54.2476,54.4542,86702.0
2021-12-16 15:40:00,60.61,60.66,60.27,60.28,56377.0,54.4542,54.4991,54.1487,54.1577,56377.0
2021-12-16 15:50:00,60.28,60.47,60.22,60.32,164050.0,54.1577,54.3284,54.1038,54.1937,164050.0
2021-12-17 09:30:00,60.3,60.36,60.07,60.32,52086.0,54.1757,54.2296,53.9691,54.1937,52086.0
2021-12-17 09:40:00,60.33,60.35,60.03,60.29,50255.0,54.2026,54.2206,53.9331,54.1667,50255.0
2021-12-17 09:50:00,60.32,60.49,60.07,60.11,50884.0,54.1937,54.3464,53.9691,54.005,50884.0
2021-12-17 10:00:00,60.09,60.2,59.93,60.11,29684.0,53.987,54.0859,53.8433,54.005,29684.0
2021-12-17 10:10:00,60.1,60.17,59.99,60.16,36126.0,53.996,54.0589,53.8972,54.0499,36126.0
2021-12-17 10:20:00,60.15,60.16,59.97,60.1,23132.0,54.0409,54.0499,53.8792,53.996,23132.0
2021-12-17 10:30:00,60.09,60.3,60.01,60.27,33243.0,53.987,54.1757,53.9151,54.1487,33243.0
2021-12-17 10:40:00,60.27,60.44,60.22,60.35,25485.0,54.1487,54.3015,54.1038,54.2206,25485.0
2021-12-17 10:50:00,60.34,60.36,60.26,60.3,38247.0,54.2116,54.2296,54.1398,54.1757,38247.0
2021-12-17 11:00:00,60.3,60.3,60.08,60.12,23325.0,54.1757,54.1757,53.978,54.014,23325.0
2021-12-17 11:10:00,60.13,60.37,60.13,60.37,22525.0,54.023,54.2386,54.023,54.2386,22525.0
2021-12-17 11:20:00,60.34,60.46,60.31,60.36,34902.0,54.2116,54.3194,54.1847,54.2296,34902.0
2021-12-17 11:30:00,60.37,60.38,59.98,60.01,38577.0,54.2386,54.2476,53.8882,53.9151,38577.0
2021-12-17 11:40:00,60.01,60.01,59.84,59.87,23883.0,53.9151,53.9151,53.7624,53.7894,23883.0
2021-12-17 11:50:00,59.88,60.03,59.87,60.01,17312.0,53.7984,53.9331,53.7894,53.9151,17312.0
2021-12-17 12:00:00,60.03,60.03,59.85,59.88,26279.0,53.9331,53.9331,53.7714,53.7984,26279.0
2021-12-17 12:10:00,59.9,59.98,59.79,59.94,45436.0,53.8163,53.8882,53.7175,53.8523,45436.0
2021-12-17 12:20:00,59.95,59.98,59.9,59.98,21482.0,53.8612,53.8882,53.8163,53.8882,21482.0
2021-12-17 12:30:00,59.98,60.16,59.95,60.08,31868.0,53.8882,54.0499,53.8612,53.978,31868.0
2021-12-17 12:40:00,60.08,60.13,60.02,60.02,17056.0,53.978,54.023,53.9241,53.9241,17056.0
2021-12-17 12:50:00,60.02,60.05,59.92,59.98,20268.0,53.9241,53.9511,53.8343,53.8882,20268.0
2021-12-17 13:00:00,59.97,60.05,59.89,59.94,19116.0,53.8792,53.9511,53.8073,53.8523,19116.0
2021-12-17 13:10:00,59.94,60.05,59.91,60.04,18261.0,53.8523,53.9511,53.8253,53.9421,18261.0
2021-12-17 13:20:00,60.04,60.2,60.04,60.19,17571.0,53.9421,54.0859,53.9421,54.0769,17571.0
2021-12-17 13:30:00,60.19,60.2,60.03,60.06,27819.0,54.0769,54.0859,53.9331,53.9601,27819.0
2021-12-17 13:40:00,60.06,60.17,59.99,60.17,25902.0,53.9601,54.0589,53.8972,54.0589,25902.0
2021-12-17 13:50:00,60.17,60.27,60.16,60.27,16746.0,54.0589,54.1487,54.0499,54.1487,16746.0
2021-12-17 14:00:00,60.26,60.26,60.17,60.23,22686.0,54.1398,54.1398,54.0589,54.1128,22686.0
2021-12-17 14:10:00,60.23,60.35,60.2,60.33,22713.0,54.1128,54.2206,54.0859,54.2026,22713.0
2021-12-17 14:20:00,60.34,60.35,60.1,60.11,35470.0,54.2116,54.2206,53.996,54.005,35470.0
2021-12-17 14:30:00,60.1,60.24,60.1,60.23,23547.0,53.996,54.1218,53.996,54.1128,23547.0
2021-12-17 14:40:00,60.23,60.3,60.17,60.28,28209.0,54.1128,54.1757,54.0589,54.1577,28209.0
2021-12-17 14:50:00,60.27,60.27,60.13,60.18,24625.0,54.1487,54.1487,54.023,54.0679,24625.0
2021-12-17 15:00:00,60.17,60.29,60.17,60.28,24688.0,54.0589,54.1667,54.0589,54.1577,24688.0
2021-12-17 15:10:00,60.28,60.3,60.13,60.19,28202.0,54.1577,54.1757,54.023,54.0769,28202.0
2021-12-17 15:20:00,60.19,60.19,60.05,60.09,26965.0,54.0769,54.0769,53.9511,53.987,26965.0
2021-12-17 15:30:00,60.09,60.1,59.92,59.98,57646.0,53.987,53.996,53.8343,53.8882,57646.0
2021-12-17 15:40:00,60.0,60.08,59.91,59.91,79281.0,53.9062,53.978,53.8253,53.8253,79281.0
2021-12-17 15:50:00,59.92,60.79,59.92,60.51,645610.0,53.8343,54.6159,53.8343,54.3644,645610.0
2021-12-20 09:30:00,59.68,59.97,59.64,59.71,42931.0,53.6187,53.8792,53.5827,53.6456,42931.0
2021-12-20 09:40:00,59.67,59.67,59.4,59.4,53823.0,53.6097,53.6097,53.3671,53.3671,53823.0
2021-12-20 09:50:00,59.41,59.48,59.3,59.43,47913.0,53.3761,53.439,53.2773,53.3941,47913.0
2021-12-20 10:00:00,59.42,59.72,59.4,59.56,32849.0,53.3851,53.6546,53.3671,53.5109,32849.0
2021-12-20 10:10:00,59.58,59.63,59.44,59.49,31090.0,53.5288,53.5737,53.403,53.448,31090.0
2021-12-20 10:20:00,59.5,59.52,59.34,59.44,29912.0,53.4569,53.4749,53.3132,53.403,29912.0
2021-12-20 10:30:00,59.44,59.8,59.41,59.75,39456.0,53.403,53.7265,53.3761,53.6816,39456.0
2021-12-20 10:40:00,59.74,59.92,59.69,59.92,40183.0,53.6726,53.8343,53.6276,53.8343,40183.0
2021-12-20 10:50:00,59.91,59.92,59.73,59.84,32437.0,53.8253,53.8343,53.6636,53.7624,32437.0
2021-12-20 11:00:00,59.84,60.02,59.79,60.01,28308.0,53.7624,53.9241,53.7175,53.9151,28308.0
2021-12-20 11:10:00,60.01,60.04,59.95,60.04,30802.0,53.9151,53.9421,53.8612,53.9421,30802.0
2021-12-20 11:20:00,60.03,60.19,60.03,60.14,38860.0,53.9331,54.0769,53.9331,54.0319,38860.0
2021-12-20 11:30:00,60.14,60.14,59.75,59.8,21629.0,54.0319,54.0319,53.6816,53.7265,21629.0
2021-12-20 11:40:00,59.8,59.8,59.67,59.74,15664.0,53.7265,53.7265,53.6097,53.6726,15664.0
2021-12-20 11:50:00,59.73,59.9,59.73,59.9,12373.0,53.6636,53.8163,53.6636,53.8163,12373.0
2021-12-20 12:00:00,59.9,59.9,59.73,59.78,24341.0,53.8163,53.8163,53.6636,53.7085,24341.0
2021-12-20 12:10:00,59.78,59.89,59.74,59.87,27069.0,53.7085,53.8073,53.6726,53.7894,27069.0
2021-12-20 12:20:00,59.85,59.86,59.61,59.62,23080.0,53.7714,53.7804,53.5558,53.5648,23080.0
2021-12-20 12:30:00,59.61,59.62,59.54,59.6,19651.0,53.5558,53.5648,53.4929,53.5468,19651.0
2021-12-20 12:40:00,59.62,59.68,59.56,59.68,17383.0,53.5648,53.6187,53.5109,53.6187,17383.0
2021-12-20 12:50:00,59.67,59.71,59.57,59.58,12753.0,53.6097,53.6456,53.5198,53.5288,12753.0
2021-12-20 13:00:00,59.58,59.76,59.58,59.7,15138.0,53.5288,53.6905,53.5288,53.6366,15138.0
2021-12-20 13:10:00,59.71,59.73,59.66,59.73,16171.0,53.6456,53.6636,53.6007,53.6636,16171.0
2021-12-20 13:20:00,59.73,59.83,59.73,59.83,14269.0,53.6636,53.7534,53.6636,53.7534,14269.0
2021-12-20 13:30:00,59.83,59.93,59.79,59.93,26741.0,53.7534,53.8433,53.7175,53.8433,26741.0
2021-12-20 13:40:00,59.93,60.01,59.92,59.99,21560.0,53.8433,53.9151,53.8343,53.8972,21560.0
2021-12-20 13:50:00,60.01,60.13,60.0,60.1,17056.0,53.9151,54.023,53.9062,53.996,17056.0
2021-12-20 14:00:00,60.11,60.22,60.08,60.22,22054.0,54.005,54.1038,53.978,54.1038,22054.0
2021-12-20 14:10:00,60.21,60.23,60.17,60.22,16124.0,54.0948,54.1128,54.0589,54.1038,16124.0
2021-12-20 14:20:00,60.22,60.22,60.15,60.18,32140.0,54.1038,54.1038,54.0409,54.0679,32140.0
2021-12-20 14:30:00,60.17,60.17,60.09,60.15,14371.0,54.0589,54.0589,53.987,54.0409,14371.0
2021-12-20 14:40:00,60.16,60.22,60.16,60.18,13153.0,54.0499,54.1038,54.0499,54.0679,13153.0
2021-12-20 14:50:00,60.18,60.33,60.18,60.26,21198.0,54.0679,54.2026,54.0679,54.1398,21198.0
2021-12-20 15:00:00,60.27,60.33,60.24,60.31,19451.0,54.1487,54.2026,54.1218,54.1847,19451.0
2021-12-20 15:10:00,60.31,60.31,60.19,60.27,23971.0,54.1847,54.1847,54.0769,54.1487,23971.0
2021-12-20 15:20:00,60.28,60.39,60.27,60.28,28718.0,54.1577,54.2566,54.1487,54.1577,28718.0
2021-12-20 15:30:00,60.27,60.27,60.09,60.17,26947.0,54.1487,54.1487,53.987,54.0589,26947.0
2021-12-20 15:40:00,60.17,60.34,60.17,60.29,34519.0,54.0589,54.2116,54.0589,54.1667,34519.0
2021-12-20 15:50:00,60.3,60.41,60.22,60.38,104335.0,54.1757,54.2745,54.1038,54.2476,104335.0
2021-12-21 09:30:00,60.5,60.67,60.22,60.46,62028.0,54.3554,54.5081,54.1038,54.3194,62028.0
2021-12-21 09:40:00,60.43,60.43,60.2,60.28,47292.0,54.2925,54.2925,54.0859,54.1577,47292.0
2021-12-21 09:50:00,60.28,60.3,60.15,60.19,23352.0,54.1577,54.1757,54.0409,54.0769,23352.0
2021-12-21 10:00:00,60.16,60.16,60.01,60.11,21580.0,54.0499,54.0499,53.9151,54.005,21580.0
2021-12-21 10:10:00,60.13,60.42,60.13,60.42,34868.0,54.023,54.2835,54.023,54.2835,34868.0
2021-12-21 10:20:00,60.41,60.46,60.19,60.19,30672.0,54.2745,54.3194,54.0769,54.0769,30672.0
2021-12-21 10:30:00,60.18,60.31,60.16,60.3,20479.0,54.0679,54.1847,54.0499,54.1757,20479.0
2021-12-21 10:40:00,60.32,60.37,60.27,60.29,16249.0,54.1937,54.2386,54.1487,54.1667,16249.0
2021-12-21 10:50:00,60.28,60.43,60.27,60.39,17860.0,54.1577,54.2925,54.1487,54.2566,17860.0
2021-12-21 11:00:00,60.42,60.56,60.42,60.55,20399.0,54.2835,54.4093,54.2835,54.4003,20399.0
2021-12-21 11:10:00,60.53,60.6,60.48,60.58,19461.0,54.3823,54.4452,54.3374,54.4273,19461.0
2021-12-21 11:20:00,60.59,60.64,60.56,60.58,6834.0,54.4362,54.4812,54.4093,54.4273,6834.0
2021-12-21 11:30:00,60.58,60.65,60.55,60.65,18232.0,54.4273,54.4901,54.4003,54.4901,18232.0
2021-12-21 11:40:00,60.66,60.82,60.66,60.75,19739.0,54.4991,54.6429,54.4991,54.58,19739.0
2021-12-21 11:50:00,60.75,60.75,60.66,60.67,11998.0,54.58,54.58,54.4991,54.5081,11998.0
2021-12-21 12:00:00,60.66,60.77,60.66,60.76,9607.0,54.4991,54.598,54.4991,54.589,9607.0
2021-12-21 12:10:00,60.76,60.85,60.75,60.81,16087.0,54.589,54.6698,54.58,54.6339,16087.0
2021-12-21 12:20:00,60.77,60.89,60.74,60.89,13744.0,54.598,54.7058,54.571,54.7058,13744.0
2021-12-21 12:30:00,60.9,61.02,60.9,60.95,46705.0,54.7148,54.8226,54.7148,54.7597,46705.0
2021-12-21 12:40:00,60.94,60.97,60.9,60.91,31055.0,54.7507,54.7776,54.7148,54.7237,31055.0
2021-12-21 12:50:00,60.9,61.02,60.87,61.02,17771.0,54.7148,54.8226,54.6878,54.8226,17771.0
2021-12-21 13:00:00,61.01,61.01,60.88,60.89,12940.0,54.8136,54.8136,54.6968,54.7058,12940.0
2021-12-21 13:10:00,60.89,60.94,60.84,60.9,16900.0,54.7058,54.7507,54.6609,54.7148,16900.0
2021-12-21 13:20:00,60.91,60.95,60.88,60.88,12168.0,54.7237,54.7597,54.6968,54.6968,12168.0
2021-12-21 13:30:00,60.89,60.99,60.85,60.96,19914.0,54.7058,54.7956,54.6698,54.7687,19914.0
2021-12-21 13:40:00,60.96,61.0,60.93,61.0,13808.0,54.7687,54.8046,54.7417,54.8046,13808.0
2021-12-21 13:50:00,60.99,60.99,60.91,60.96,16737.0,54.7956,54.7956,54.7237,54.7687,16737.0
2021-12-21 14:00:00,60.95,61.02,60.91,60.95,26252.0,54.7597,54.8226,54.7237,54.7597,26252.0
2021-12-21 14:10:00,60.94,60.97,60.87,60.88,11852.0,54.7507,54.7776,54.6878,54.6968,11852.0
2021-12-21 14:20:00,60.88,60.97,60.87,60.95,18834.0,54.6968,54.7776,54.6878,54.7597,18834.0
2021-12-21 14:30:00,60.95,61.02,60.95,60.95,22463.0,54.7597,54.8226,54.7597,54.7597,22463.0
2021-12-21 14:40:00,60.95,61.04,60.94,60.94,20141.0,54.7597,54.8405,54.7507,54.7507,20141.0
2021-12-21 14:50:00,60.95,61.04,60.95,61.02,15232.0,54.7597,54.8405,54.7597,54.8226,15232.0
2021-12-21 15:00:00,61.02,61.14,61.02,61.13,26848.0,54.8226,54.9304,54.8226,54.9214,26848.0
2021-12-21 15:10:00,61.12,61.23,61.12,61.18,25658.0,54.9124,55.0112,54.9124,54.9663,25658.0
2021-12-21 15:20:00,61.18,61.19,61.12,61.12,27145.0,54.9663,54.9753,54.9124,54.9124,27145.0
2021-12-21 15:30:00,61.11,61.11,60.98,61.0,25746.0,54.9034,54.9034,54.7866,54.8046,25746.0
2021-12-21 15:40:00,61.0,61.03,60.9,60.91,35165.0,54.8046,54.8316,54.7148,54.7237,35165.0
2021-12-21 15:50:00,60.9,61.09,60.9,61.02,97955.0,54.7148,54.8855,54.7148,54.8226,97955.0
2021-12-22 09:30:00,60.96,61.32,60.96,60.99,38755.0,54.7687,55.0921,54.7687,54.7956,38755.0
2021-12-22 09:40:00,61.06,61.08,60.73,60.89,24018.0,54.8585,54.8765,54.562,54.7058,24018.0
2021-12-22 09:50:00,60.88,60.92,60.66,60.67,21608.0,54.6968,54.7327,54.4991,54.5081,21608.0
2021-12-22 10:00:00,60.67,60.84,60.62,60.62,24319.0,54.5081,54.6609,54.4632,54.4632,24319.0
2021-12-22 10:10:00,60.67,60.9,60.67,60.79,43096.0,54.5081,54.7148,54.5081,54.6159,43096.0
2021-12-22 10:20:00,60.78,60.85,60.68,60.79,19617.0,54.6069,54.6698,54.5171,54.6159,19617.0
2021-12-22 10:30:00,60.78,61.03,60.74,61.03,18292.0,54.6069,54.8316,54.571,54.8316,18292.0
2021-12-22 10:40:00,61.01,61.13,61.01,61.1,10046.0,54.8136,54.9214,54.8136,54.8944,10046.0
2021-12-22 10:50:00,61.09,61.23,61.07,61.2,19177.0,54.8855,55.0112,54.8675,54.9843,19177.0
2021-12-22 11:00:00,61.21,61.35,61.21,61.33,26709.0,54.9933,55.1191,54.9933,55.1011,26709.0
2021-12-22 11:10:00,61.33,61.42,61.28,61.37,25142.0,55.1011,55.1819,55.0562,55.137,25142.0
2021-12-22 11:20:00,61.38,61.41,61.29,61.38,22509.0,55.146,55.173,55.0651,55.146,22509.0
2021-12-22 11:30:00,61.36,61.52,61.3,61.44,32198.0,55.128,55.2718,55.0741,55.1999,32198.0
2021-12-22 11:40:00,61.44,61.48,61.36,61.44,17586.0,55.1999,55.2358,55.128,55.1999,17586.0
2021-12-22 11:50:00,61.43,61.43,61.25,61.3,15446.0,55.1909,55.1909,55.0292,55.0741,15446.0
2021-12-22 12:00:00,61.3,61.34,61.25,61.31,13262.0,55.0741,55.1101,55.0292,55.0831,13262.0
2021-12-22 12:10:00,61.31,61.4,61.27,61.4,13833.0,55.0831,55.164,55.0472,55.164,13833.0
2021-12-22 12:20:00,61.4,61.4,61.25,61.36,17535.0,55.164,55.164,55.0292,55.128,17535.0
2021-12-22 12:30:00,61.37,61.41,61.28,61.41,13669.0,55.137,55.173,55.0562,55.173,13669.0
2021-12-22 12:40:00,61.42,61.46,61.38,61.4,12951.0,55.1819,55.2179,55.146,55.164,12951.0
2021-12-22 12:50:00,61.41,61.53,61.38,61.44,22314.0,55.173,55.2808,55.146,55.1999,22314.0
2021-12-22 13:00:00,61.43,61.48,61.39,61.48,16770.0,55.1909,55.2358,55.155,55.2358,16770.0
2021-12-22 13:10:00,61.48,61.57,61.45,61.55,16846.0,55.2358,55.3167,55.2089,55.2987,16846.0
2021-12-22 13:20:00,61.56,61.58,61.49,61.49,14409.0,55.3077,55.3257,55.2448,55.2448,14409.0
2021-12-22 13:30:00,61.49,61.51,61.37,61.38,15249.0,55.2448,55.2628,55.137,55.146,15249.0
2021-12-22 13:40:00,61.36,61.44,61.33,61.43,10865.0,55.128,55.1999,55.1011,55.1909,10865.0
2021-12-22 13:50:00,61.44,61.46,61.39,61.39,10521.0,55.1999,55.2179,55.155,55.155,10521.0
2021-12-22 14:00:00,61.39,61.42,61.36,61.38,17740.0,55.155,55.1819,55.128,55.146,17740.0
2021-12-22 14:10:00,61.38,61.46,61.36,61.44,10041.0,55.146,55.2179,55.128,55.1999,10041.0
2021-12-22 14:20:00,61.43,61.48,61.37,61.37,16785.0,55.1909,55.2358,55.137,55.137,16785.0
2021-12-22 14:30:00,61.38,61.46,61.34,61.46,16825.0,55.146,55.2179,55.1101,55.2179,16825.0
2021-12-22 14:40:00,61.45,61.45,61.41,61.43,15651.0,55.2089,55.2089,55.173,55.1909,15651.0
2021-12-22 14:50:00,61.43,61.45,61.41,61.44,15726.0,55.1909,55.2089,55.173,55.1999,15726.0
2021-12-22 15:00:00,61.45,61.47,61.39,61.39,17689.0,55.2089,55.2269,55.155,55.155,17689.0
2021-12-22 15:10:00,61.38,61.38,61.29,61.31,23779.0,55.146,55.146,55.0651,55.0831,23779.0
2021-12-22 15:20:00,61.31,61.34,61.28,61.32,34502.0,55.0831,55.1101,55.0562,55.0921,34502.0
2021-12-22 15:30:00,61.31,61.37,61.26,61.37,31080.0,55.0831,55.137,55.0382,55.137,31080.0
2021-12-22 15:40:00,61.37,61.44,61.35,61.38,42410.0,55.137,55.1999,55.1191,55.146,42410.0
2021-12-22 15:50:00,61.39,61.59,61.38,61.55,118600.0,55.155,55.3347,55.146,55.2987,118600.0
2021-12-23 09:30:00,61.84,62.8,61.84,62.69,92819.0,55.5593,56.4218,55.5593,56.323,92819.0
2021-12-23 09:40:00,62.68,62.88,62.62,62.71,54177.0,56.314,56.4937,56.2601,56.3409,54177.0
2021-12-23 09:50:00,62.72,62.77,62.56,62.56,57842.0,56.3499,56.3948,56.2062,56.2062,57842.0
2021-12-23 10:00:00,62.57,62.65,62.52,62.6,43811.0,56.2151,56.287,56.1702,56.2421,43811.0
2021-12-23 10:10:00,62.6,62.66,62.52,62.6,29246.0,56.2421,56.296,56.1702,56.2421,29246.0
2021-12-23 10:20:00,62.6,62.64,62.47,62.48,28233.0,56.2421,56.278,56.1253,56.1343,28233.0
2021-12-23 10:30:00,62.49,62.51,62.28,62.33,21982.0,56.1433,56.1612,55.9546,55.9995,21982.0
2021-12-23 10:40:00,62.32,62.32,62.16,62.21,43133.0,55.9905,55.9905,55.8468,55.8917,43133.0
2021-12-23 10:50:00,62.22,62.39,62.21,62.38,19384.0,55.9007,56.0534,55.8917,56.0444,19384.0
2021-12-23 11:00:00,62.38,62.48,62.38,62.44,29217.0,56.0444,56.1343,56.0444,56.0983,29217.0
2021-12-23 11:10:00,62.44,62.5,62.41,62.48,16527.0,56.0983,56.1523,56.0714,56.1343,16527.0
2021-12-23 11:20:00,62.48,62.52,62.41,62.41,30564.0,56.1343,56.1702,56.0714,56.0714,30564.0
2021-12-23 11:30:00,62.4,62.47,62.35,62.44,8646.0,56.0624,56.1253,56.0175,56.0983,8646.0
2021-12-23 11:40:00,62.44,62.44,62.34,62.37,11481.0,56.0983,56.0983,56.0085,56.0355,11481.0
2021-12-23 11:50:00,62.37,62.41,62.33,62.38,18071.0,56.0355,56.0714,55.9995,56.0444,18071.0
2021-12-23 12:00:00,62.37,62.37,62.28,62.28,16903.0,56.0355,56.0355,55.9546,55.9546,16903.0
2021-12-23 12:10:00,62.28,62.35,62.26,62.26,12965.0,55.9546,56.0175,55.9366,55.9366,12965.0
2021-12-23 12:20:00,62.27,62.38,62.27,62.3,22569.0,55.9456,56.0444,55.9456,55.9726,22569.0
2021-12-23 12:30:00,62.3,62.35,62.24,62.34,12244.0,55.9726,56.0175,55.9187,56.0085,12244.0
2021-12-23 12:40:00,62.35,62.35,62.25,62.25,12156.0,56.0175,56.0175,55.9276,55.9276,12156.0
2021-12-23 12:50:00,62.24,62.32,62.23,62.3,13696.0,55.9187,55.9905,55.9097,55.9726,13696.0
2021-12-23 13:00:00,62.29,62.3,62.25,62.25,7787.0,55.9636,55.9726,55.9276,55.9276,7787.0
2021-12-23 13:10:00,62.26,62.26,62.16,62.25,10083.0,55.9366,55.9366,55.8468,55.9276,10083.0
2021-12-23 13:20:00,62.26,62.28,62.15,62.22,10596.0,55.9366,55.9546,55.8378,55.9007,10596.0
2021-12-23 13:30:00,62.23,62.25,62.2,62.23,10448.0,55.9097,55.9276,55.8827,55.9097,10448.0
2021-12-23 13:40:00,62.24,62.25,62.13,62.2,13036.0,55.9187,55.9276,55.8198,55.8827,13036.0
2021-12-23 13:50:00,62.2,62.3,62.2,62.27,10576.0,55.8827,55.9726,55.8827,55.9456,10576.0
2021-12-23 14:00:00,62.27,62.3,62.2,62.28,17486.0,55.9456,55.9726,55.8827,55.9546,17486.0
2021-12-23 14:10:00,62.29,62.36,62.29,62.33,9486.0,55.9636,56.0265,55.9636,55.9995,9486.0
2021-12-23 14:20:00,62.32,62.4,62.32,62.33,22032.0,55.9905,56.0624,55.9905,55.9995,22032.0
2021-12-23 14:30:00,62.34,62.42,62.34,62.39,19494.0,56.0085,56.0804,56.0085,56.0534,19494.0
2021-12-23 14:40:00,62.4,62.42,62.33,62.36,17454.0,56.0624,56.0804,55.9995,56.0265,17454.0
2021-12-23 14:50:00,62.38,62.44,62.38,62.39,16587.0,56.0444,56.0983,56.0444,56.0534,16587.0
2021-12-23 15:00:00,62.39,62.41,62.37,62.41,10400.0,56.0534,56.0714,56.0355,56.0714,10400.0
2021-12-23 15:10:00,62.41,62.42,62.36,62.38,17917.0,56.0714,56.0804,56.0265,56.0444,17917.0
2021-12-23 15:20:00,62.38,62.42,62.35,62.42,18364.0,56.0444,56.0804,56.0175,56.0804,18364.0
2021-12-23 15:30:00,62.41,62.41,62.34,62.38,30481.0,56.0714,56.0714,56.0085,56.0444,30481.0
2021-12-23 15:40:00,62.39,62.44,62.35,62.44,22289.0,56.0534,56.0983,56.0175,56.0983,22289.0
2021-12-23 15:50:00,62.45,62.5,62.24,62.24,66499.0,56.1073,56.1523,55.9187,55.9187,66499.0
2021-12-27 09:30:00,62.34,62.82,62.34,62.74,45389.0,56.0085,56.4398,56.0085,56.3679,45389.0
2021-12-27 09:40:00,62.75,62.97,62.7,62.86,28021.0,56.3769,56.5745,56.3319,56.4757,28021.0
2021-12-27 09:50:00,62.91,63.05,62.81,63.05,37440.0,56.5206,56.6464,56.4308,56.6464,37440.0
2021-12-27 10:00:00,63.04,63.11,62.96,63.0,16745.0,56.6374,56.7003,56.5655,56.6015,16745.0
2021-12-27 10:10:00,62.99,63.16,62.95,63.16,26569.0,56.5925,56.7452,56.5566,56.7452,26569.0
2021-12-27 10:20:00,63.16,63.19,63.02,63.1,26014.0,56.7452,56.7722,56.6194,56.6913,26014.0
2021-12-27 10:30:00,63.11,63.26,63.11,63.23,21743.0,56.7003,56.8351,56.7003,56.8081,21743.0
2021-12-27 10:40:00,63.22,63.42,63.22,63.42,26372.0,56.7991,56.9788,56.7991,56.9788,26372.0
2021-12-27 10:50:00,63.43,63.47,63.22,63.25,12883.0,56.9878,57.0237,56.7991,56.8261,12883.0
2021-12-27 11:00:00,63.26,63.39,63.24,63.39,15844.0,56.8351,56.9519,56.8171,56.9519,15844.0
2021-12-27 11:10:00,63.38,63.41,63.22,63.31,31420.0,56.9429,56.9698,56.7991,56.88,31420.0
2021-12-27 11:20:00,63.31,63.36,63.24,63.34,16026.0,56.88,56.9249,56.8171,56.9069,16026.0
2021-12-27 11:30:00,63.33,63.36,63.24,63.29,17741.0,56.898,56.9249,56.8171,56.862,17741.0
2021-12-27 11:40:00,63.28,63.33,63.22,63.22,7273.0,56.853,56.898,56.7991,56.7991,7273.0
2021-12-27 11:50:00,63.22,63.25,63.15,63.17,9983.0,56.7991,56.8261,56.7362,56.7542,9983.0
2021-12-27 12:00:00,63.17,63.31,63.17,63.28,15286.0,56.7542,56.88,56.7542,56.853,15286.0
2021-12-27 12:10:00,63.29,63.37,63.28,63.36,10800.0,56.862,56.9339,56.853,56.9249,10800.0
2021-12-27 12:20:00,63.37,63.43,63.32,63.33,18072.0,56.9339,56.9878,56.889,56.898,18072.0
2021-12-27 12:30:00,63.31,63.32,63.25,63.28,6300.0,56.88,56.889,56.8261,56.853,6300.0
2021-12-27 12:40:00,63.26,63.31,63.23,63.28,10735.0,56.8351,56.88,56.8081,56.853,10735.0
2021-12-27 12:50:00,63.29,63.38,63.26,63.26,11035.0,56.862,56.9429,56.8351,56.8351,11035.0
2021-12-27 13:00:00,63.26,63.4,63.25,63.38,7054.0,56.8351,56.9608,56.8261,56.9429,7054.0
2021-12-27 13:10:00,63.37,63.39,63.31,63.35,6807.0,56.9339,56.9519,56.88,56.9159,6807.0
2021-12-27 13:20:00,63.35,63.39,63.31,63.31,15634.0,56.9159,56.9519,56.88,56.88,15634.0
2021-12-27 13:30:00,63.31,63.38,63.31,63.35,14871.0,56.88,56.9429,56.88,56.9159,14871.0
2021-12-27 13:40:00,63.35,63.37,63.27,63.33,8641.0,56.9159,56.9339,56.8441,56.898,8641.0
2021-12-27 13:50:00,63.33,63.33,63.27,63.27,10078.0,56.898,56.898,56.8441,56.8441,10078.0
2021-12-27 14:00:00,63.27,63.38,63.23,63.38,16754.0,56.8441,56.9429,56.8081,56.9429,16754.0
2021-12-27 14:10:00,63.37,63.38,63.32,63.36,14581.0,56.9339,56.9429,56.889,56.9249,14581.0
2021-12-27 14:20:00,63.34,63.43,63.34,63.43,9253.0,56.9069,56.9878,56.9069,56.9878,9253.0
2021-12-27 14:30:00,63.42,63.42,63.31,63.32,15935.0,56.9788,56.9788,56.88,56.889,15935.0
2021-12-27 14:40:00,63.32,63.33,63.24,63.25,11146.0,56.889,56.898,56.8171,56.8261,11146.0
2021-12-27 14:50:00,63.24,63.25,63.17,63.25,26039.0,56.8171,56.8261,56.7542,56.8261,26039.0
2021-12-27 15:00:00,63.26,63.29,63.24,63.27,29038.0,56.8351,56.862,56.8171,56.8441,29038.0
2021-12-27 15:10:00,63.27,63.27,63.22,63.27,15195.0,56.8441,56.8441,56.7991,56.8441,15195.0
2021-12-27 15:20:00,63.27,63.36,63.27,63.36,13784.0,56.8441,56.9249,56.8441,56.9249,13784.0
2021-12-27 15:30:00,63.37,63.4,63.33,63.34,18969.0,56.9339,56.9608,56.898,56.9069,18969.0
2021-12-27 15:40:00,63.34,63.38,63.32,63.38,22657.0,56.9069,56.9429,56.889,56.9429,22657.0
2021-12-27 15:50:00,63.37,63.45,63.37,63.43,90251.0,56.9339,57.0058,56.9339,56.9878,90251.0
2021-12-28 09:30:00,63.41,63.83,63.41,63.66,34005.0,56.9698,57.3472,56.9698,57.1944,34005.0
2021-12-28 09:40:00,63.66,63.66,63.36,63.4,20702.0,57.1944,57.1944,56.9249,56.9608,20702.0
2021-12-28 09:50:00,63.43,63.57,63.39,63.53,14793.0,56.9878,57.1136,56.9519,57.0776,14793.0
2021-12-28 10:00:00,63.53,63.53,63.25,63.33,24910.0,57.0776,57.0776,56.8261,56.898,24910.0
2021-12-28 10:10:00,63.35,63.43,63.23,63.37,28184.0,56.9159,56.9878,56.8081,56.9339,28184.0
2021-12-28 10:20:00,63.39,63.44,63.35,63.36,12265.0,56.9519,56.9968,56.9159,56.9249,12265.0
2021-12-28 10:30:00,63.36,63.48,63.29,63.44,8936.0,56.9249,57.0327,56.862,56.9968,8936.0
2021-12-28 10:40:00,63.42,63.49,63.38,63.49,21227.0,56.9788,57.0417,56.9429,57.0417,21227.0
2021-12-28 10:50:00,63.49,63.5,63.41,63.49,11125.0,57.0417,57.0507,56.9698,57.0417,11125.0
2021-12-28 11:00:00,63.5,63.51,63.37,63.41,11639.0,57.0507,57.0597,56.9339,56.9698,11639.0
2021-12-28 11:10:00,63.45,63.5,63.45,63.47,8647.0,57.0058,57.0507,57.0058,57.0237,8647.0
2021-12-28 11:20:00,63.47,63.53,63.45,63.53,14323.0,57.0237,57.0776,57.0058,57.0776,14323.0
2021-12-28 11:30:00,63.54,63.58,63.49,63.54,11539.0,57.0866,57.1226,57.0417,57.0866,11539.0
2021-12-28 11:40:00,63.55,63.56,63.49,63.52,7561.0,57.0956,57.1046,57.0417,57.0687,7561.0
2021-12-28 11:50:00,63.54,63.59,63.49,63.52,8659.0,57.0866,57.1315,57.0417,57.0687,8659.0
2021-12-28 12:00:00,63.51,63.6,63.51,63.6,7049.0,57.0597,57.1405,57.0597,57.1405,7049.0
2021-12-28 12:10:00,63.61,63.62,63.57,63.59,10124.0,57.1495,57.1585,57.1136,57.1315,10124.0
2021-12-28 12:20:00,63.59,63.59,63.41,63.41,13410.0,57.1315,57.1315,56.9698,56.9698,13410.0
2021-12-28 12:30:00,63.42,63.45,63.33,63.43,22030.0,56.9788,57.0058,56.898,56.9878,22030.0
2021-12-28 12:40:00,63.44,63.48,63.43,63.46,7983.0,56.9968,57.0327,56.9878,57.0148,7983.0
2021-12-28 12:50:00,63.47,63.56,63.45,63.48,15789.0,57.0237,57.1046,57.0058,57.0327,15789.0
2021-12-28 13:00:00,63.49,63.55,63.43,63.55,5949.0,57.0417,57.0956,56.9878,57.0956,5949.0
2021-12-28 13:10:00,63.55,63.55,63.47,63.55,9755.0,57.0956,57.0956,57.0237,57.0956,9755.0
2021-12-28 13:20:00,63.54,63.54,63.43,63.51,8973.0,57.0866,57.0866,56.9878,57.0597,8973.0
2021-12-28 13:30:00,63.51,63.55,63.5,63.51,4240.0,57.0597,57.0956,57.0507,57.0597,4240.0
2021-12-28 13:40:00,63.52,63.52,63.45,63.48,9706.0,57.0687,57.0687,57.0058,57.0327,9706.0
2021-12-28 13:50:00,63.48,63.53,63.48,63.5,4586.0,57.0327,57.0776,57.0327,57.0507,4586.0
2021-12-28 14:00:00,63.5,63.51,63.33,63.33,13988.0,57.0507,57.0597,56.898,56.898,13988.0
2021-12-28 14:10:00,63.32,63.36,63.3,63.33,9365.0,56.889,56.9249,56.871,56.898,9365.0
2021-12-28 14:20:00,63.33,63.4,63.33,63.39,4746.0,56.898,56.9608,56.898,56.9519,4746.0
2021-12-28 14:30:00,63.38,63.43,63.38,63.41,6212.0,56.9429,56.9878,56.9429,56.9698,6212.0
2021-12-28 14:40:00,63.4,63.44,63.37,63.44,8500.0,56.9608,56.9968,56.9339,56.9968,8500.0
2021-12-28 14:50:00,63.44,63.47,63.41,63.42,6424.0,56.9968,57.0237,56.9698,56.9788,6424.0
2021-12-28 15:00:00,63.42,63.46,63.41,63.45,7241.0,56.9788,57.0148,56.9698,57.0058,7241.0
2021-12-28 15:10:00,63.44,63.46,63.4,63.4,6865.0,56.9968,57.0148,56.9608,56.9608,6865.0
2021-12-28 15:20:00,63.41,63.46,63.4,63.45,7243.0,56.9698,57.0148,56.9608,57.0058,7243.0
2021-12-28 15:30:00,63.46,63.51,63.41,63.51,9085.0,57.0148,57.0597,56.9698,57.0597,9085.0
2021-12-28 15:40:00,63.51,63.59,63.51,63.58,13974.0,57.0597,57.1315,57.0597,57.1226,13974.0
2021-12-28 15:50:00,63.58,63.58,63.43,63.56,69135.0,57.1226,57.1226,56.9878,57.1046,69135.0
2021-12-29 09:30:00,63.65,63.83,63.56,63.6,25255.0,57.1855,57.3472,57.1046,57.1405,25255.0
2021-12-29 09:40:00,63.62,64.05,63.62,64.02,29254.0,57.1585,57.5448,57.1585,57.5179,29254.0
2021-12-29 09:50:00,64.02,64.06,63.97,64.05,15051.0,57.5179,57.5538,57.473,57.5448,15051.0
2021-12-29 10:00:00,64.06,64.25,64.06,64.23,19733.0,57.5538,57.7245,57.5538,57.7065,19733.0
2021-12-29 10:10:00,64.22,64.22,63.94,64.09,24801.0,57.6976,57.6976,57.446,57.5808,24801.0
2021-12-29 10:20:00,64.06,64.09,63.96,63.97,25006.0,57.5538,57.5808,57.464,57.473,25006.0
2021-12-29 10:30:00,63.96,63.97,63.88,63.95,11291.0,57.464,57.473,57.3921,57.455,11291.0
2021-12-29 10:40:00,63.93,64.06,63.9,64.06,12972.0,57.437,57.5538,57.4101,57.5538,12972.0
2021-12-29 10:50:00,64.05,64.05,63.9,63.91,11359.0,57.5448,57.5448,57.4101,57.419,11359.0
2021-12-29 11:00:00,63.91,63.97,63.88,63.89,7468.0,57.419,57.473,57.3921,57.4011,7468.0
2021-12-29 11:10:00,63.89,63.94,63.86,63.89,9748.0,57.4011,57.446,57.3741,57.4011,9748.0
2021-12-29 11:20:00,63.9,63.93,63.8,63.82,9043.0,57.4101,57.437,57.3202,57.3382,9043.0
2021-12-29 11:30:00,63.84,63.91,63.79,63.87,5280.0,57.3562,57.419,57.3112,57.3831,5280.0
2021-12-29 11:40:00,63.87,63.94,63.86,63.93,7034.0,57.3831,57.446,57.3741,57.437,7034.0
2021-12-29 11:50:00,63.94,63.94,63.88,63.88,7617.0,57.446,57.446,57.3921,57.3921,7617.0
2021-12-29 12:00:00,63.89,63.93,63.86,63.86,7509.0,57.4011,57.437,57.3741,57.3741,7509.0
2021-12-29 12:10:00,63.87,63.87,63.82,63.86,9140.0,57.3831,57.3831,57.3382,57.3741,9140.0
2021-12-29 12:20:00,63.85,63.87,63.82,63.86,5302.0,57.3651,57.3831,57.3382,57.3741,5302.0
2021-12-29 12:30:00,63.85,63.9,63.84,63.89,5771.0,57.3651,57.4101,57.3562,57.4011,5771.0
2021-12-29 12:40:00,63.88,63.88,63.77,63.78,10049.0,57.3921,57.3921,57.2933,57.3023,10049.0
2021-12-29 12:50:00,63.8,63.83,63.78,63.81,6364.0,57.3202,57.3472,57.3023,57.3292,6364.0
2021-12-29 13:00:00,63.81,63.86,63.81,63.84,3355.0,57.3292,57.3741,57.3292,57.3562,3355.0
2021-12-29 13:10:00,63.84,63.85,63.81,63.84,5678.0,57.3562,57.3651,57.3292,57.3562,5678.0
2021-12-29 13:20:00,63.84,63.85,63.79,63.79,4708.0,57.3562,57.3651,57.3112,57.3112,4708.0
2021-12-29 13:30:00,63.81,63.87,63.81,63.84,3758.0,57.3292,57.3831,57.3292,57.3562,3758.0
2021-12-29 13:40:00,63.85,63.88,63.83,63.85,2500.0,57.3651,57.3921,57.3472,57.3651,2500.0
2021-12-29 13:50:00,63.84,63.94,63.84,63.9,4535.0,57.3562,57.446,57.3562,57.4101,4535.0
2021-12-29 14:00:00,63.91,63.91,63.85,63.85,6183.0,57.419,57.419,57.3651,57.3651,6183.0
2021-12-29 14:10:00,63.84,63.87,63.83,63.86,7050.0,57.3562,57.3831,57.3472,57.3741,7050.0
2021-12-29 14:20:00,63.86,63.9,63.81,63.89,6941.0,57.3741,57.4101,57.3292,57.4011,6941.0
2021-12-29 14:30:00,63.88,63.9,63.88,63.9,6601.0,57.3921,57.4101,57.3921,57.4101,6601.0
2021-12-29 14:40:00,63.9,63.91,63.87,63.88,6307.0,57.4101,57.419,57.3831,57.3921,6307.0
2021-12-29 14:50:00,63.88,63.94,63.88,63.9,5593.0,57.3921,57.446,57.3921,57.4101,5593.0
2021-12-29 15:00:00,63.91,63.94,63.88,63.93,5890.0,57.419,57.446,57.3921,57.437,5890.0
2021-12-29 15:10:00,63.93,64.02,63.93,64.02,7385.0,57.437,57.5179,57.437,57.5179,7385.0
2021-12-29 15:20:00,64.02,64.07,63.98,64.07,11247.0,57.5179,57.5628,57.4819,57.5628,11247.0
2021-12-29 15:30:00,64.07,64.13,64.06,64.07,13957.0,57.5628,57.6167,57.5538,57.5628,13957.0
2021-12-29 15:40:00,64.07,64.17,64.07,64.16,36797.0,57.5628,57.6526,57.5628,57.6437,36797.0
2021-12-29 15:50:00,64.16,64.21,63.97,63.97,64275.0,57.6437,57.6886,57.473,57.473,64275.0
2021-12-30 09:30:00,64.04,64.13,63.82,63.9,11550.0,57.5358,57.6167,57.3382,57.4101,11550.0
2021-12-30 09:40:00,63.9,63.93,63.72,63.78,13739.0,57.4101,57.437,57.2483,57.3023,13739.0
2021-12-30 09:50:00,63.78,63.8,63.7,63.72,16576.0,57.3023,57.3202,57.2304,57.2483,16576.0
2021-12-30 10:00:00,63.73,63.73,63.53,63.58,14086.0,57.2573,57.2573,57.0776,57.1226,14086.0
2021-12-30 10:10:00,63.58,63.77,63.53,63.75,17761.0,57.1226,57.2933,57.0776,57.2753,17761.0
2021-12-30 10:20:00,63.76,63.8,63.7,63.77,11549.0,57.2843,57.3202,57.2304,57.2933,11549.0
2021-12-30 10:30:00,63.78,63.78,63.56,63.56,11398.0,57.3023,57.3023,57.1046,57.1046,11398.0
2021-12-30 10:40:00,63.57,63.71,63.57,63.71,10988.0,57.1136,57.2394,57.1136,57.2394,10988.0
2021-12-30 10:50:00,63.7,63.71,63.6,63.65,8175.0,57.2304,57.2394,57.1405,57.1855,8175.0
2021-12-30 11:00:00,63.62,63.69,63.59,63.62,9069.0,57.1585,57.2214,57.1315,57.1585,9069.0
2021-12-30 11:10:00,63.63,63.7,63.63,63.66,4037.0,57.1675,57.2304,57.1675,57.1944,4037.0
2021-12-30 11:20:00,63.66,63.69,63.65,63.66,4206.0,57.1944,57.2214,57.1855,57.1944,4206.0
2021-12-30 11:30:00,63.65,63.67,63.59,63.62,10182.0,57.1855,57.2034,57.1315,57.1585,10182.0
2021-12-30 11:40:00,63.6,63.61,63.47,63.5,13976.0,57.1405,57.1495,57.0237,57.0507,13976.0
2021-12-30 11:50:00,63.51,63.6,63.51,63.6,7119.0,57.0597,57.1405,57.0597,57.1405,7119.0
2021-12-30 12:00:00,63.6,63.62,63.55,63.55,6994.0,57.1405,57.1585,57.0956,57.0956,6994.0
2021-12-30 12:10:00,63.55,63.59,63.55,63.58,5657.0,57.0956,57.1315,57.0956,57.1226,5657.0
2021-12-30 12:20:00,63.59,63.73,63.59,63.73,7300.0,57.1315,57.2573,57.1315,57.2573,7300.0
2021-12-30 12:30:00,63.73,63.75,63.72,63.72,2116.0,57.2573,57.2753,57.2483,57.2483,2116.0
2021-12-30 12:40:00,63.73,63.76,63.73,63.74,2950.0,57.2573,57.2843,57.2573,57.2663,2950.0
2021-12-30 12:50:00,63.74,63.8,63.73,63.79,5352.0,57.2663,57.3202,57.2573,57.3112,5352.0
2021-12-30 13:00:00,63.79,63.83,63.75,63.79,6597.0,57.3112,57.3472,57.2753,57.3112,6597.0
2021-12-30 13:10:00,63.77,63.78,63.73,63.73,4545.0,57.2933,57.3023,57.2573,57.2573,4545.0
2021-12-30 13:20:00,63.74,63.77,63.7,63.76,5127.0,57.2663,57.2933,57.2304,57.2843,5127.0
2021-12-30 13:30:00,63.74,63.76,63.74,63.74,2549.0,57.2663,57.2843,57.2663,57.2663,2549.0
2021-12-30 13:40:00,63.76,63.82,63.73,63.82,7401.0,57.2843,57.3382,57.2573,57.3382,7401.0
2021-12-30 13:50:00,63.83,63.83,63.81,63.81,2265.0,57.3472,57.3472,57.3292,57.3292,2265.0
2021-12-30 14:00:00,63.81,63.81,63.76,63.8,8679.0,57.3292,57.3292,57.2843,57.3202,8679.0
2021-12-30 14:10:00,63.79,63.83,63.77,63.82,7900.0,57.3112,57.3472,57.2933,57.3382,7900.0
2021-12-30 14:20:00,63.84,63.87,63.81,63.85,8705.0,57.3562,57.3831,57.3292,57.3651,8705.0
2021-12-30 14:30:00,63.85,63.85,63.78,63.85,8059.0,57.3651,57.3651,57.3023,57.3651,8059.0
2021-12-30 14:40:00,63.85,63.88,63.83,63.85,9100.0,57.3651,57.3921,57.3472,57.3651,9100.0
2021-12-30 14:50:00,63.85,63.85,63.82,63.84,5200.0,57.3651,57.3651,57.3382,57.3562,5200.0
2021-12-30 15:00:00,63.83,63.84,63.8,63.83,8500.0,57.3472,57.3562,57.3202,57.3472,8500.0
2021-12-30 15:10:00,63.83,63.83,63.8,63.81,9322.0,57.3472,57.3472,57.3202,57.3292,9322.0
2021-12-30 15:20:00,63.81,63.85,63.77,63.78,8575.0,57.3292,57.3651,57.2933,57.3023,8575.0
2021-12-30 15:30:00,63.79,63.8,63.74,63.76,20335.0,57.3112,57.3202,57.2663,57.2843,20335.0
2021-12-30 15:40:00,63.77,63.78,63.69,63.72,23781.0,57.2933,57.3023,57.2214,57.2483,23781.0
2021-12-30 15:50:00,63.71,63.71,63.58,63.64,74164.0,57.2394,57.2394,57.1226,57.1765,74164.0
2021-12-31 09:30:00,63.6,63.8,63.58,63.73,10606.0,57.1405,57.3202,57.1226,57.2573,10606.0
2021-12-31 09:40:00,63.76,63.76,63.5,63.53,17435.0,57.2843,57.2843,57.0507,57.0776,17435.0
2021-12-31 09:50:00,63.54,63.65,63.45,63.47,13783.0,57.0866,57.1855,57.0058,57.0237,13783.0
2021-12-31 10:00:00,63.47,63.54,63.42,63.52,10883.0,57.0237,57.0866,56.9788,57.0687,10883.0
2021-12-31 10:10:00,63.51,63.63,63.51,63.61,8400.0,57.0597,57.1675,57.0597,57.1495,8400.0
2021-12-31 10:20:00,63.62,63.64,63.58,63.64,7691.0,57.1585,57.1765,57.1226,57.1765,7691.0
2021-12-31 10:30:00,63.62,63.62,63.42,63.46,8229.0,57.1585,57.1585,56.9788,57.0148,8229.0
2021-12-31 10:40:00,63.46,63.54,63.45,63.47,6344.0,57.0148,57.0866,57.0058,57.0237,6344.0
2021-12-31 10:50:00,63.49,63.54,63.47,63.5,8281.0,57.0417,57.0866,57.0237,57.0507,8281.0
2021-12-31 11:00:00,63.51,63.55,63.5,63.54,5888.0,57.0597,57.0956,57.0507,57.0866,5888.0
2021-12-31 11:10:00,63.54,63.6,63.52,63.56,6509.0,57.0866,57.1405,57.0687,57.1046,6509.0
2021-12-31 11:20:00,63.56,63.58,63.49,63.51,14166.0,57.1046,57.1226,57.0417,57.0597,14166.0
2021-12-31 11:30:00,63.5,63.51,63.46,63.49,7830.0,57.0507,57.0597,57.0148,57.0417,7830.0
2021-12-31 11:40:00,63.48,63.53,63.47,63.48,6915.0,57.0327,57.0776,57.0237,57.0327,6915.0
2021-12-31 11:50:00,63.49,63.49,63.44,63.46,8457.0,57.0417,57.0417,56.9968,57.0148,8457.0
2021-12-31 12:00:00,63.45,63.49,63.45,63.47,7304.0,57.0058,57.0417,57.0058,57.0237,7304.0
2021-12-31 12:10:00,63.47,63.47,63.4,63.42,11174.0,57.0237,57.0237,56.9608,56.9788,11174.0
2021-12-31 12:20:00,63.41,63.53,63.41,63.48,8512.0,56.9698,57.0776,56.9698,57.0327,8512.0
2021-12-31 12:30:00,63.48,63.54,63.47,63.53,7800.0,57.0327,57.0866,57.0237,57.0776,7800.0
2021-12-31 12:40:00,63.54,63.58,63.52,63.52,7625.0,57.0866,57.1226,57.0687,57.0687,7625.0
2021-12-31 12:50:00,63.52,63.6,63.52,63.6,5729.0,57.0687,57.1405,57.0687,57.1405,5729.0
2021-12-31 13:00:00,63.6,63.63,63.58,63.59,9001.0,57.1405,57.1675,57.1226,57.1315,9001.0
2021-12-31 13:10:00,63.59,63.59,63.51,63.52,10709.0,57.1315,57.1315,57.0597,57.0687,10709.0
2021-12-31 13:20:00,63.53,63.56,63.49,63.52,7207.0,57.0776,57.1046,57.0417,57.0687,7207.0
2021-12-31 13:30:00,63.53,63.62,63.51,63.53,10452.0,57.0776,57.1585,57.0597,57.0776,10452.0
2021-12-31 13:40:00,63.51,63.51,63.48,63.51,7332.0,57.0597,57.0597,57.0327,57.0597,7332.0
2021-12-31 13:50:00,63.52,63.59,63.52,63.59,7880.0,57.0687,57.1315,57.0687,57.1315,7880.0
2021-12-31 14:00:00,63.59,63.63,63.59,63.6,9729.0,57.1315,57.1675,57.1315,57.1405,9729.0
2021-12-31 14:10:00,63.6,63.61,63.57,63.57,9482.0,57.1405,57.1495,57.1136,57.1136,9482.0
2021-12-31 14:20:00,63.58,63.6,63.56,63.58,5266.0,57.1226,57.1405,57.1046,57.1226,5266.0
2021-12-31 14:30:00,63.61,63.63,63.59,63.62,8313.0,57.1495,57.1675,57.1315,57.1585,8313.0
2021-12-31 14:40:00,63.61,63.63,63.58,63.58,3305.0,57.1495,57.1675,57.1226,57.1226,3305.0
2021-12-31 14:50:00,63.58,63.6,63.54,63.56,6498.0,57.1226,57.1405,57.0866,57.1046,6498.0
2021-12-31 15:00:00,63.56,63.61,63.56,63.58,8393.0,57.1046,57.1495,57.1046,57.1226,8393.0
2021-12-31 15:10:00,63.58,63.6,63.53,63.59,10167.0,57.1226,57.1405,57.0776,57.1315,10167.0
2021-12-31 15:20:00,63.57,63.63,63.56,63.62,9982.0,57.1136,57.1675,57.1046,57.1585,9982.0
2021-12-31 15:30:00,63.63,63.63,63.53,63.58,12362.0,57.1675,57.1675,57.0776,57.1226,12362.0
2021-12-31 15:40:00,63.59,63.63,63.56,63.56,24019.0,57.1315,57.1675,57.1046,57.1046,24019.0
2021-12-31 15:50:00,63.54,63.56,63.32,63.38,92556.0,57.0866,57.1046,56.889,56.9429,92556.0
2022-01-03 09:30:00,62.9,63.34,62.9,63.22,50292.0,56.5116,56.9069,56.5116,56.7991,50292.0
2022-01-03 09:40:00,63.24,63.33,62.9,62.93,44480.0,56.8171,56.898,56.5116,56.5386,44480.0
2022-01-03 09:50:00,62.94,63.1,62.82,62.83,55995.0,56.5476,56.6913,56.4398,56.4487,55995.0
2022-01-03 10:00:00,62.84,62.93,62.73,62.84,26781.0,56.4577,56.5386,56.3589,56.4577,26781.0
2022-01-03 10:10:00,62.86,63.03,62.86,63.03,19429.0,56.4757,56.6284,56.4757,56.6284,19429.0
2022-01-03 10:20:00,63.0,63.09,62.9,63.06,15861.0,56.6015,56.6823,56.5116,56.6554,15861.0
2022-01-03 10:30:00,63.06,63.06,62.8,62.88,48584.0,56.6554,56.6554,56.4218,56.4937,48584.0
2022-01-03 10:40:00,62.85,62.91,62.82,62.9,34370.0,56.4667,56.5206,56.4398,56.5116,34370.0
2022-01-03 10:50:00,62.89,62.89,62.5,62.82,36594.0,56.5026,56.5026,56.1523,56.4398,36594.0
2022-01-03 11:00:00,62.83,62.83,62.69,62.7,13432.0,56.4487,56.4487,56.323,56.3319,13432.0
2022-01-03 11:10:00,62.74,62.83,62.73,62.79,17639.0,56.3679,56.4487,56.3589,56.4128,17639.0
2022-01-03 11:20:00,62.79,62.82,62.72,62.75,32396.0,56.4128,56.4398,56.3499,56.3769,32396.0
2022-01-03 11:30:00,62.74,62.76,62.59,62.59,20983.0,56.3679,56.3858,56.2331,56.2331,20983.0
2022-01-03 11:40:00,62.59,62.8,62.58,62.77,25772.0,56.2331,56.4218,56.2241,56.3948,25772.0
2022-01-03 11:50:00,62.75,62.8,62.73,62.75,27868.0,56.3769,56.4218,56.3589,56.3769,27868.0
2022-01-03 12:00:00,62.76,62.8,62.68,62.77,22464.0,56.3858,56.4218,56.314,56.3948,22464.0
2022-01-03 12:10:00,62.78,62.93,62.76,62.92,26117.0,56.4038,56.5386,56.3858,56.5296,26117.0
2022-01-03 12:20:00,62.9,62.94,62.83,62.84,19823.0,56.5116,56.5476,56.4487,56.4577,19823.0
2022-01-03 12:30:00,62.83,62.83,62.69,62.71,22007.0,56.4487,56.4487,56.323,56.3409,22007.0
2022-01-03 12:40:00,62.7,62.73,62.65,62.65,26443.0,56.3319,56.3589,56.287,56.287,26443.0
2022-01-03 12:50:00,62.66,62.73,62.61,62.72,25397.0,56.296,56.3589,56.2511,56.3499,25397.0
2022-01-03 13:00:00,62.76,62.79,62.69,62.69,15328.0,56.3858,56.4128,56.323,56.323,15328.0
2022-01-03 13:10:00,62.68,62.85,62.66,62.82,11167.0,56.314,56.4667,56.296,56.4398,11167.0
2022-01-03 13:20:00,62.82,62.87,62.8,62.87,7737.0,56.4398,56.4847,56.4218,56.4847,7737.0
2022-01-03 13:30:00,62.88,62.92,62.86,62.87,7907.0,56.4937,56.5296,56.4757,56.4847,7907.0
2022-01-03 13:40:00,62.86,62.99,62.86,62.99,5177.0,56.4757,56.5925,56.4757,56.5925,5177.0
2022-01-03 13:50:00,62.98,63.02,62.95,62.96,17397.0,56.5835,56.6194,56.5566,56.5655,17397.0
2022-01-03 14:00:00,62.95,62.97,62.91,62.96,15277.0,56.5566,56.5745,56.5206,56.5655,15277.0
2022-01-03 14:10:00,62.98,62.99,62.88,62.92,11869.0,56.5835,56.5925,56.4937,56.5296,11869.0
2022-01-03 14:20:00,62.91,62.94,62.87,62.94,19668.0,56.5206,56.5476,56.4847,56.5476,19668.0
2022-01-03 14:30:00,62.91,62.93,62.86,62.93,15927.0,56.5206,56.5386,56.4757,56.5386,15927.0
2022-01-03 14:40:00,62.93,63.1,62.92,63.09,20959.0,56.5386,56.6913,56.5296,56.6823,20959.0
2022-01-03 14:50:00,63.11,63.14,63.05,63.08,20794.0,56.7003,56.7273,56.6464,56.6733,20794.0
2022-01-03 15:00:00,63.09,63.13,63.05,63.07,18385.0,56.6823,56.7183,56.6464,56.6644,18385.0
2022-01-03 15:10:00,63.08,63.12,63.06,63.12,11159.0,56.6733,56.7093,56.6554,56.7093,11159.0
2022-01-03 15:20:00,63.12,63.12,63.04,63.07,8987.0,56.7093,56.7093,56.6374,56.6644,8987.0
2022-01-03 15:30:00,63.1,63.21,63.09,63.16,18879.0,56.6913,56.7901,56.6823,56.7452,18879.0
2022-01-03 15:40:00,63.17,63.18,63.06,63.17,25137.0,56.7542,56.7632,56.6554,56.7542,25137.0
2022-01-03 15:50:00,63.17,63.22,63.07,63.12,71522.0,56.7542,56.7991,56.6644,56.7093,71522.0
2022-01-04 09:30:00,62.46,62.76,62.4,62.42,42538.0,56.4553,56.7265,56.4011,56.4192,42538.0
2022-01-04 09:40:00,62.36,62.52,62.25,62.32,77581.0,56.3649,56.5095,56.2655,56.3288,77581.0
2022-01-04 09:50:00,62.32,62.42,62.27,62.34,56516.0,56.3288,56.4192,56.2836,56.3468,56516.0
2022-01-04 10:00:00,62.33,62.72,62.33,62.72,40757.0,56.3378,56.6903,56.3378,56.6903,40757.0
2022-01-04 10:10:00,62.75,62.79,62.54,62.65,43417.0,56.7174,56.7536,56.5276,56.627,43417.0
2022-01-04 10:20:00,62.66,62.7,62.54,62.64,28764.0,56.6361,56.6722,56.5276,56.618,28764.0
2022-01-04 10:30:00,62.65,62.66,62.38,62.43,33470.0,56.627,56.6361,56.383,56.4282,33470.0
2022-01-04 10:40:00,62.43,62.53,62.42,62.53,22343.0,56.4282,56.5186,56.4192,56.5186,22343.0
2022-01-04 10:50:00,62.5,62.53,62.37,62.39,28207.0,56.4915,56.5186,56.374,56.392,28207.0
2022-01-04 11:00:00,62.39,62.46,62.29,62.31,44664.0,56.392,56.4553,56.3016,56.3197,44664.0
2022-01-04 11:10:00,62.3,62.38,62.26,62.28,15616.0,56.3107,56.383,56.2745,56.2926,15616.0
2022-01-04 11:20:00,62.27,62.3,62.17,62.25,29083.0,56.2836,56.3107,56.1932,56.2655,29083.0
2022-01-04 11:30:00,62.24,62.24,62.04,62.08,27299.0,56.2565,56.2565,56.0757,56.1118,27299.0
2022-01-04 11:40:00,62.07,62.07,61.85,61.9,34901.0,56.1028,56.1028,55.9039,55.9491,34901.0
2022-01-04 11:50:00,61.93,62.09,61.93,61.95,31460.0,55.9763,56.1209,55.9763,55.9943,31460.0
2022-01-04 12:00:00,61.95,61.98,61.84,61.85,29504.0,55.9943,56.0215,55.8949,55.9039,29504.0
2022-01-04 12:10:00,61.85,61.93,61.84,61.84,20407.0,55.9039,55.9763,55.8949,55.8949,20407.0
2022-01-04 12:20:00,61.85,61.88,61.78,61.82,25268.0,55.9039,55.9311,55.8407,55.8768,25268.0
2022-01-04 12:30:00,61.82,61.85,61.73,61.81,39123.0,55.8768,55.9039,55.7955,55.8678,39123.0
2022-01-04 12:40:00,61.81,61.87,61.76,61.82,16182.0,55.8678,55.922,55.8226,55.8768,16182.0
2022-01-04 12:50:00,61.82,61.85,61.72,61.73,13745.0,55.8768,55.9039,55.7864,55.7955,13745.0
2022-01-04 13:00:00,61.73,61.81,61.7,61.78,15511.0,55.7955,55.8678,55.7684,55.8407,15511.0
2022-01-04 13:10:00,61.78,61.8,61.62,61.62,21919.0,55.8407,55.8588,55.6961,55.6961,21919.0
2022-01-04 13:20:00,61.62,61.67,61.57,61.61,28422.0,55.6961,55.7413,55.6509,55.687,28422.0
2022-01-04 13:30:00,61.63,61.66,61.49,61.54,23173.0,55.7051,55.7322,55.5786,55.6238,23173.0
2022-01-04 13:40:00,61.53,61.62,61.52,61.54,27142.0,55.6147,55.6961,55.6057,55.6238,27142.0
2022-01-04 13:50:00,61.53,61.55,61.42,61.49,31580.0,55.6147,55.6328,55.5153,55.5786,31580.0
2022-01-04 14:00:00,61.47,61.58,61.47,61.57,27490.0,55.5605,55.6599,55.5605,55.6509,27490.0
2022-01-04 14:10:00,61.56,61.63,61.47,61.5,29116.0,55.6418,55.7051,55.5605,55.5876,29116.0
2022-01-04 14:20:00,61.5,61.53,61.42,61.48,26362.0,55.5876,55.6147,55.5153,55.5695,26362.0
2022-01-04 14:30:00,61.49,61.7,61.48,61.62,30781.0,55.5786,55.7684,55.5695,55.6961,30781.0
2022-01-04 14:40:00,61.62,61.63,61.49,61.5,43222.0,55.6961,55.7051,55.5786,55.5876,43222.0
2022-01-04 14:50:00,61.49,61.52,61.41,61.43,71271.0,55.5786,55.6057,55.5062,55.5243,71271.0
2022-01-04 15:00:00,61.44,61.44,61.26,61.26,106317.0,55.5334,55.5334,55.3707,55.3707,106317.0
2022-01-04 15:10:00,61.26,61.29,61.22,61.24,106059.0,55.3707,55.3978,55.3345,55.3526,106059.0
2022-01-04 15:20:00,61.24,61.3,61.24,61.24,62588.0,55.3526,55.4068,55.3526,55.3526,62588.0
2022-01-04 15:30:00,61.23,61.46,61.22,61.44,95669.0,55.3436,55.5514,55.3345,55.5334,95669.0
2022-01-04 15:40:00,61.42,61.5,61.34,61.38,68075.0,55.5153,55.5876,55.443,55.4791,68075.0
2022-01-04 15:50:00,61.37,61.37,61.12,61.24,143593.0,55.4701,55.4701,55.2441,55.3526,143593.0
2022-01-05 09:30:00,61.05,61.32,60.92,61.1,160057.0,55.1809,55.4249,55.0634,55.2261,160057.0
2022-01-05 09:40:00,61.13,61.54,61.12,61.32,64036.0,55.2532,55.6238,55.2441,55.4249,64036.0
2022-01-05 09:50:00,61.32,61.32,61.19,61.2,39576.0,55.4249,55.4249,55.3074,55.3164,39576.0
2022-01-05 10:00:00,61.19,61.33,61.04,61.28,47774.0,55.3074,55.4339,55.1718,55.3887,47774.0
2022-01-05 10:10:00,61.31,61.46,61.27,61.42,28526.0,55.4159,55.5514,55.3797,55.5153,28526.0
2022-01-05 10:20:00,61.42,61.64,61.41,61.58,27486.0,55.5153,55.7141,55.5062,55.6599,27486.0
2022-01-05 10:30:00,61.57,61.57,61.43,61.5,37921.0,55.6509,55.6509,55.5243,55.5876,37921.0
2022-01-05 10:40:00,61.5,61.53,61.41,61.5,25472.0,55.5876,55.6147,55.5062,55.5876,25472.0
2022-01-05 10:50:00,61.5,61.5,61.26,61.28,30950.0,55.5876,55.5876,55.3707,55.3887,30950.0
2022-01-05 11:00:00,61.28,61.34,61.16,61.2,22693.0,55.3887,55.443,55.2803,55.3164,22693.0
2022-01-05 11:10:00,61.2,61.27,61.11,61.25,31469.0,55.3164,55.3797,55.2351,55.3616,31469.0
2022-01-05 11:20:00,61.26,61.27,61.14,61.15,41298.0,55.3707,55.3797,55.2622,55.2712,41298.0
2022-01-05 11:30:00,61.16,61.18,61.04,61.09,107718.0,55.2803,55.2984,55.1718,55.217,107718.0
2022-01-05 11:40:00,61.08,61.14,61.02,61.11,40471.0,55.208,55.2622,55.1537,55.2351,40471.0
2022-01-05 11:50:00,61.1,61.12,60.93,60.98,48085.0,55.2261,55.2441,55.0724,55.1176,48085.0
2022-01-05 12:00:00,60.98,60.99,60.83,60.89,43292.0,55.1176,55.1266,54.982,55.0362,43292.0
2022-01-05 12:10:00,60.9,60.92,60.77,60.83,47140.0,55.0453,55.0634,54.9278,54.982,47140.0
2022-01-05 12:20:00,60.83,60.93,60.78,60.83,38235.0,54.982,55.0724,54.9368,54.982,38235.0
2022-01-05 12:30:00,60.84,60.87,60.76,60.79,31240.0,54.991,55.0182,54.9187,54.9459,31240.0
2022-01-05 12:40:00,60.78,60.87,60.77,60.87,21250.0,54.9368,55.0182,54.9278,55.0182,21250.0
2022-01-05 12:50:00,60.9,60.92,60.83,60.83,37758.0,55.0453,55.0634,54.982,54.982,37758.0
2022-01-05 13:00:00,60.81,60.94,60.78,60.88,41032.0,54.9639,55.0814,54.9368,55.0272,41032.0
2022-01-05 13:10:00,60.87,60.87,60.76,60.76,20074.0,55.0182,55.0182,54.9187,54.9187,20074.0
2022-01-05 13:20:00,60.76,60.77,60.62,60.62,26396.0,54.9187,54.9278,54.7922,54.7922,26396.0
2022-01-05 13:30:00,60.63,60.65,60.56,60.61,28895.0,54.8012,54.8193,54.738,54.7832,28895.0
2022-01-05 13:40:00,60.6,60.76,60.6,60.74,19462.0,54.7741,54.9187,54.7741,54.9007,19462.0
2022-01-05 13:50:00,60.74,60.77,60.64,60.64,21923.0,54.9007,54.9278,54.8103,54.8103,21923.0
2022-01-05 14:00:00,60.66,60.7,60.51,60.64,66247.0,54.8284,54.8645,54.6928,54.8103,66247.0
2022-01-05 14:10:00,60.64,60.69,60.52,60.64,17744.0,54.8103,54.8555,54.7018,54.8103,17744.0
2022-01-05 14:20:00,60.65,60.84,60.65,60.75,22827.0,54.8193,54.991,54.8193,54.9097,22827.0
2022-01-05 14:30:00,60.74,60.76,60.58,60.61,21064.0,54.9007,54.9187,54.756,54.7832,21064.0
2022-01-05 14:40:00,60.61,60.61,60.49,60.58,19778.0,54.7832,54.7832,54.6747,54.756,19778.0
2022-01-05 14:50:00,60.58,60.62,60.55,60.62,20309.0,54.756,54.7922,54.7289,54.7922,20309.0
2022-01-05 15:00:00,60.61,60.63,60.47,60.58,31821.0,54.7832,54.8012,54.6566,54.756,31821.0
2022-01-05 15:10:00,60.58,60.58,60.5,60.54,26148.0,54.756,54.756,54.6837,54.7199,26148.0
2022-01-05 15:20:00,60.53,60.64,60.51,60.58,70247.0,54.7108,54.8103,54.6928,54.756,70247.0
2022-01-05 15:30:00,60.58,60.68,60.55,60.61,93404.0,54.756,54.8464,54.7289,54.7832,93404.0
2022-01-05 15:40:00,60.62,60.7,60.49,60.49,103755.0,54.7922,54.8645,54.6747,54.6747,103755.0
2022-01-05 15:50:00,60.48,60.51,60.25,60.28,247927.0,54.6657,54.6928,54.4578,54.4849,247927.0
2022-01-06 09:30:00,59.94,60.69,59.93,60.61,63502.0,54.1776,54.8555,54.1685,54.7832,63502.0
2022-01-06 09:40:00,60.63,60.87,60.58,60.76,36935.0,54.8012,55.0182,54.756,54.9187,36935.0
2022-01-06 09:50:00,60.78,60.9,60.72,60.76,46473.0,54.9368,55.0453,54.8826,54.9187,46473.0
2022-01-06 10:00:00,60.77,60.85,60.68,60.79,44514.0,54.9278,55.0001,54.8464,54.9459,44514.0
2022-01-06 10:10:00,60.78,60.97,60.73,60.85,38475.0,54.9368,55.1085,54.8916,55.0001,38475.0
2022-01-06 10:20:00,60.85,60.96,60.74,60.74,20986.0,55.0001,55.0995,54.9007,54.9007,20986.0
2022-01-06 10:30:00,60.74,60.96,60.73,60.93,25941.0,54.9007,55.0995,54.8916,55.0724,25941.0
2022-01-06 10:40:00,60.96,61.13,60.93,61.03,27975.0,55.0995,55.2532,55.0724,55.1628,27975.0
2022-01-06 10:50:00,61.02,61.03,60.89,60.94,27998.0,55.1537,55.1628,55.0362,55.0814,27998.0
2022-01-06 11:00:00,60.92,60.95,60.78,60.84,17244.0,55.0634,55.0905,54.9368,54.991,17244.0
2022-01-06 11:10:00,60.86,60.92,60.75,60.82,15714.0,55.0091,55.0634,54.9097,54.973,15714.0
2022-01-06 11:20:00,60.81,60.88,60.74,60.79,20437.0,54.9639,55.0272,54.9007,54.9459,20437.0
2022-01-06 11:30:00,60.8,60.83,60.71,60.71,10448.0,54.9549,54.982,54.8735,54.8735,10448.0
2022-01-06 11:40:00,60.71,60.71,60.55,60.57,11304.0,54.8735,54.8735,54.7289,54.747,11304.0
2022-01-06 11:50:00,60.58,60.66,60.56,60.66,7640.0,54.756,54.8284,54.738,54.8284,7640.0
2022-01-06 12:00:00,60.62,60.71,60.55,60.7,9300.0,54.7922,54.8735,54.7289,54.8645,9300.0
2022-01-06 12:10:00,60.68,60.73,60.65,60.71,13059.0,54.8464,54.8916,54.8193,54.8735,13059.0
2022-01-06 12:20:00,60.72,60.81,60.69,60.77,13932.0,54.8826,54.9639,54.8555,54.9278,13932.0
2022-01-06 12:30:00,60.79,60.88,60.73,60.81,12771.0,54.9459,55.0272,54.8916,54.9639,12771.0
2022-01-06 12:40:00,60.83,60.91,60.8,60.83,19979.0,54.982,55.0543,54.9549,54.982,19979.0
2022-01-06 12:50:00,60.82,60.83,60.71,60.72,16247.0,54.973,54.982,54.8735,54.8826,16247.0
2022-01-06 13:00:00,60.75,60.78,60.68,60.77,14194.0,54.9097,54.9368,54.8464,54.9278,14194.0
2022-01-06 13:10:00,60.76,60.81,60.73,60.8,13290.0,54.9187,54.9639,54.8916,54.9549,13290.0
2022-01-06 13:20:00,60.81,60.81,60.69,60.72,10479.0,54.9639,54.9639,54.8555,54.8826,10479.0
2022-01-06 13:30:00,60.73,60.8,60.72,60.76,12908.0,54.8916,54.9549,54.8826,54.9187,12908.0
2022-01-06 13:40:00,60.76,60.81,60.73,60.79,10441.0,54.9187,54.9639,54.8916,54.9459,10441.0
2022-01-06 13:50:00,60.77,60.86,60.74,60.85,11957.0,54.9278,55.0091,54.9007,55.0001,11957.0
2022-01-06 14:00:00,60.86,60.92,60.85,60.91,23058.0,55.0091,55.0634,55.0001,55.0543,23058.0
2022-01-06 14:10:00,60.94,60.97,60.84,60.87,24891.0,55.0814,55.1085,54.991,55.0182,24891.0
2022-01-06 14:20:00,60.89,60.92,60.84,60.9,15444.0,55.0362,55.0634,54.991,55.0453,15444.0
2022-01-06 14:30:00,60.9,60.91,60.83,60.88,13492.0,55.0453,55.0543,54.982,55.0272,13492.0
2022-01-06 14:40:00,60.88,60.92,60.81,60.91,15457.0,55.0272,55.0634,54.9639,55.0543,15457.0
2022-01-06 14:50:00,60.92,60.94,60.88,60.93,10978.0,55.0634,55.0814,55.0272,55.0724,10978.0
2022-01-06 15:00:00,60.95,61.01,60.95,60.98,19627.0,55.0905,55.1447,55.0905,55.1176,19627.0
2022-01-06 15:10:00,60.99,61.04,60.86,60.86,15699.0,55.1266,55.1718,55.0091,55.0091,15699.0
2022-01-06 15:20:00,60.88,60.93,60.84,60.88,27369.0,55.0272,55.0724,54.991,55.0272,27369.0
2022-01-06 15:30:00,60.89,60.89,60.7,60.75,29153.0,55.0362,55.0362,54.8645,54.9097,29153.0
2022-01-06 15:40:00,60.76,60.83,60.72,60.83,56532.0,54.9187,54.982,54.8826,54.982,56532.0
2022-01-06 15:50:00,60.84,61.02,60.79,60.93,221082.0,54.991,55.1537,54.9459,55.0724,221082.0
2022-01-07 09:30:00,60.87,61.14,60.82,61.13,83287.0,55.0182,55.2622,54.973,55.2532,83287.0
2022-01-07 09:40:00,61.13,61.25,60.96,61.13,61486.0,55.2532,55.3616,55.0995,55.2532,61486.0
2022-01-07 09:50:00,61.13,61.18,60.91,60.92,48080.0,55.2532,55.2984,55.0543,55.0634,48080.0
2022-01-07 10:00:00,60.93,61.04,60.92,60.96,42046.0,55.0724,55.1718,55.0634,55.0995,42046.0
2022-01-07 10:10:00,60.95,60.95,60.77,60.78,26977.0,55.0905,55.0905,54.9278,54.9368,26977.0
2022-01-07 10:20:00,60.78,60.88,60.78,60.81,28311.0,54.9368,55.0272,54.9368,54.9639,28311.0
2022-01-07 10:30:00,60.77,60.84,60.74,60.79,22750.0,54.9278,54.991,54.9007,54.9459,22750.0
2022-01-07 10:40:00,60.8,60.87,60.7,60.76,27318.0,54.9549,55.0182,54.8645,54.9187,27318.0
2022-01-07 10:50:00,60.75,60.81,60.68,60.78,24454.0,54.9097,54.9639,54.8464,54.9368,24454.0
2022-01-07 11:00:00,60.77,60.84,60.7,60.84,43389.0,54.9278,54.991,54.8645,54.991,43389.0
2022-01-07 11:10:00,60.84,60.88,60.73,60.76,21755.0,54.991,55.0272,54.8916,54.9187,21755.0
2022-01-07 11:20:00,60.76,60.88,60.73,60.87,24885.0,54.9187,55.0272,54.8916,55.0182,24885.0
2022-01-07 11:30:00,60.87,60.87,60.76,60.78,13890.0,55.0182,55.0182,54.9187,54.9368,13890.0
2022-01-07 11:40:00,60.8,60.9,60.78,60.9,11868.0,54.9549,55.0453,54.9368,55.0453,11868.0
2022-01-07 11:50:00,60.92,61.02,60.92,60.96,12745.0,55.0634,55.1537,55.0634,55.0995,12745.0
2022-01-07 12:00:00,60.97,61.06,60.96,61.06,14923.0,55.1085,55.1899,55.0995,55.1899,14923.0
2022-01-07 12:10:00,61.06,61.12,61.03,61.1,10382.0,55.1899,55.2441,55.1628,55.2261,10382.0
2022-01-07 12:20:00,61.09,61.18,61.04,61.17,16132.0,55.217,55.2984,55.1718,55.2893,16132.0
2022-01-07 12:30:00,61.17,61.2,61.1,61.14,19345.0,55.2893,55.3164,55.2261,55.2622,19345.0
2022-01-07 12:40:00,61.17,61.29,61.16,61.23,15419.0,55.2893,55.3978,55.2803,55.3436,15419.0
2022-01-07 12:50:00,61.22,61.24,61.17,61.21,9400.0,55.3345,55.3526,55.2893,55.3255,9400.0
2022-01-07 13:00:00,61.23,61.29,61.18,61.25,16041.0,55.3436,55.3978,55.2984,55.3616,16041.0
2022-01-07 13:10:00,61.25,61.31,61.25,61.28,10785.0,55.3616,55.4159,55.3616,55.3887,10785.0
2022-01-07 13:20:00,61.28,61.34,61.2,61.2,12891.0,55.3887,55.443,55.3164,55.3164,12891.0
2022-01-07 13:30:00,61.19,61.29,61.15,61.29,12111.0,55.3074,55.3978,55.2712,55.3978,12111.0
2022-01-07 13:40:00,61.29,61.3,61.23,61.23,11643.0,55.3978,55.4068,55.3436,55.3436,11643.0
2022-01-07 13:50:00,61.22,61.26,61.2,61.21,9731.0,55.3345,55.3707,55.3164,55.3255,9731.0
2022-01-07 14:00:00,61.21,61.24,61.13,61.15,11975.0,55.3255,55.3526,55.2532,55.2712,11975.0
2022-01-07 14:10:00,61.16,61.29,61.13,61.29,15673.0,55.2803,55.3978,55.2532,55.3978,15673.0
2022-01-07 14:20:00,61.26,61.26,61.15,61.22,13412.0,55.3707,55.3707,55.2712,55.3345,13412.0
2022-01-07 14:30:00,61.21,61.36,61.19,61.36,14688.0,55.3255,55.4611,55.3074,55.4611,14688.0
2022-01-07 14:40:00,61.36,61.41,61.32,61.38,15714.0,55.4611,55.5062,55.4249,55.4791,15714.0
2022-01-07 14:50:00,61.39,61.44,61.37,61.37,9957.0,55.4882,55.5334,55.4701,55.4701,9957.0
2022-01-07 15:00:00,61.36,61.46,61.35,61.44,22178.0,55.4611,55.5514,55.452,55.5334,22178.0
2022-01-07 15:10:00,61.44,61.45,61.37,61.44,18008.0,55.5334,55.5424,55.4701,55.5334,18008.0
2022-01-07 15:20:00,61.45,61.49,61.37,61.41,27979.0,55.5424,55.5786,55.4701,55.5062,27979.0
2022-01-07 15:30:00,61.41,61.41,61.27,61.34,41036.0,55.5062,55.5062,55.3797,55.443,41036.0
2022-01-07 15:40:00,61.34,61.34,61.26,61.28,52602.0,55.443,55.443,55.3707,55.3887,52602.0
2022-01-07 15:50:00,61.28,61.35,61.11,61.13,130767.0,55.3887,55.452,55.2351,55.2532,130767.0
2022-01-10 09:30:00,60.95,61.24,60.76,61.06,89111.0,55.0905,55.3526,54.9187,55.1899,89111.0
2022-01-10 09:40:00,61.08,61.21,60.87,60.96,68432.0,55.208,55.3255,55.0182,55.0995,68432.0
2022-01-10 09:50:00,60.93,61.13,60.82,60.82,55432.0,55.0724,55.2532,54.973,54.973,55432.0
2022-01-10 10:00:00,60.83,60.91,60.73,60.81,41352.0,54.982,55.0543,54.8916,54.9639,41352.0
2022-01-10 10:10:00,60.83,60.85,60.59,60.65,48729.0,54.982,55.0001,54.7651,54.8193,48729.0
2022-01-10 10:20:00,60.66,60.71,60.52,60.61,31610.0,54.8284,54.8735,54.7018,54.7832,31610.0
2022-01-10 10:30:00,60.62,60.87,60.61,60.72,33414.0,54.7922,55.0182,54.7832,54.8826,33414.0
2022-01-10 10:40:00,60.73,60.77,60.55,60.65,26829.0,54.8916,54.9278,54.7289,54.8193,26829.0
2022-01-10 10:50:00,60.66,60.97,60.65,60.85,28065.0,54.8284,55.1085,54.8193,55.0001,28065.0
2022-01-10 11:00:00,60.85,60.98,60.82,60.96,13416.0,55.0001,55.1176,54.973,55.0995,13416.0
2022-01-10 11:10:00,60.95,60.99,60.77,60.91,28224.0,55.0905,55.1266,54.9278,55.0543,28224.0
2022-01-10 11:20:00,60.91,61.03,60.89,61.0,22254.0,55.0543,55.1628,55.0362,55.1357,22254.0
2022-01-10 11:30:00,60.99,60.99,60.77,60.79,15011.0,55.1266,55.1266,54.9278,54.9459,15011.0
2022-01-10 11:40:00,60.78,60.79,60.7,60.76,12778.0,54.9368,54.9459,54.8645,54.9187,12778.0
2022-01-10 11:50:00,60.77,60.92,60.76,60.92,17799.0,54.9278,55.0634,54.9187,55.0634,17799.0
2022-01-10 12:00:00,60.92,60.95,60.81,60.84,21799.0,55.0634,55.0905,54.9639,54.991,21799.0
2022-01-10 12:10:00,60.86,61.0,60.86,60.95,17259.0,55.0091,55.1357,55.0091,55.0905,17259.0
2022-01-10 12:20:00,60.94,60.94,60.84,60.92,18608.0,55.0814,55.0814,54.991,55.0634,18608.0
2022-01-10 12:30:00,60.91,61.0,60.89,60.98,26926.0,55.0543,55.1357,55.0362,55.1176,26926.0
2022-01-10 12:40:00,60.98,61.08,60.98,61.06,17935.0,55.1176,55.208,55.1176,55.1899,17935.0
2022-01-10 12:50:00,61.06,61.18,61.06,61.09,25830.0,55.1899,55.2984,55.1899,55.217,25830.0
2022-01-10 13:00:00,61.09,61.28,61.09,61.15,22468.0,55.217,55.3887,55.217,55.2712,22468.0
2022-01-10 13:10:00,61.18,61.31,61.15,61.31,14201.0,55.2984,55.4159,55.2712,55.4159,14201.0
2022-01-10 13:20:00,61.31,61.45,61.28,61.41,26812.0,55.4159,55.5424,55.3887,55.5062,26812.0
2022-01-10 13:30:00,61.43,61.49,61.38,61.4,29287.0,55.5243,55.5786,55.4791,55.4972,29287.0
2022-01-10 13:40:00,61.41,61.43,61.36,61.43,41108.0,55.5062,55.5243,55.4611,55.5243,41108.0
2022-01-10 13:50:00,61.45,61.53,61.43,61.53,38645.0,55.5424,55.6147,55.5243,55.6147,38645.0
2022-01-10 14:00:00,61.53,61.66,61.5,61.64,24373.0,55.6147,55.7322,55.5876,55.7141,24373.0
2022-01-10 14:10:00,61.65,61.65,61.49,61.52,35582.0,55.7232,55.7232,55.5786,55.6057,35582.0
2022-01-10 14:20:00,61.51,61.56,61.49,61.51,13843.0,55.5966,55.6418,55.5786,55.5966,13843.0
2022-01-10 14:30:00,61.51,61.52,61.43,61.48,17994.0,55.5966,55.6057,55.5243,55.5695,17994.0
2022-01-10 14:40:00,61.48,61.56,61.48,61.48,16194.0,55.5695,55.6418,55.5695,55.5695,16194.0
2022-01-10 14:50:00,61.47,61.47,61.35,61.39,16116.0,55.5605,55.5605,55.452,55.4882,16116.0
2022-01-10 15:00:00,61.38,61.44,61.23,61.24,19085.0,55.4791,55.5334,55.3436,55.3526,19085.0
2022-01-10 15:10:00,61.26,61.35,61.25,61.3,18368.0,55.3707,55.452,55.3616,55.4068,18368.0
2022-01-10 15:20:00,61.29,61.36,61.25,61.35,23118.0,55.3978,55.4611,55.3616,55.452,23118.0
2022-01-10 15:30:00,61.34,61.52,61.26,61.44,39303.0,55.443,55.6057,55.3707,55.5334,39303.0
2022-01-10 15:40:00,61.47,61.51,61.35,61.44,58107.0,55.5605,55.5966,55.452,55.5334,58107.0
2022-01-10 15:50:00,61.46,61.88,61.46,61.83,113424.0,55.5514,55.9311,55.5514,55.8859,113424.0
2022-01-11 09:30:00,61.58,62.15,61.58,61.81,58085.0,55.6599,56.1751,55.6599,55.8678,58085.0
2022-01-11 09:40:00,61.82,61.82,61.48,61.68,42012.0,55.8768,55.8768,55.5695,55.7503,42012.0
2022-01-11 09:50:00,61.7,61.84,61.45,61.52,43393.0,55.7684,55.8949,55.5424,55.6057,43393.0
2022-01-11 10:00:00,61.53,61.75,61.48,61.68,31283.0,55.6147,55.8136,55.5695,55.7503,31283.0
2022-01-11 10:10:00,61.67,61.77,61.56,61.73,39811.0,55.7413,55.8316,55.6418,55.7955,39811.0
2022-01-11 10:20:00,61.77,61.82,61.62,61.78,29631.0,55.8316,55.8768,55.6961,55.8407,29631.0
2022-01-11 10:30:00,61.78,61.88,61.6,61.72,33470.0,55.8407,55.9311,55.678,55.7864,33470.0
2022-01-11 10:40:00,61.71,61.72,61.54,61.57,47491.0,55.7774,55.7864,55.6238,55.6509,47491.0
2022-01-11 10:50:00,61.57,61.72,61.53,61.66,22251.0,55.6509,55.7864,55.6147,55.7322,22251.0
2022-01-11 11:00:00,61.66,61.78,61.58,61.69,22686.0,55.7322,55.8407,55.6599,55.7593,22686.0
2022-01-11 11:10:00,61.7,61.99,61.7,61.99,32043.0,55.7684,56.0305,55.7684,56.0305,32043.0
2022-01-11 11:20:00,61.98,61.99,61.89,61.98,20027.0,56.0215,56.0305,55.9401,56.0215,20027.0
2022-01-11 11:30:00,61.97,62.11,61.95,62.06,21776.0,56.0124,56.139,55.9943,56.0938,21776.0
2022-01-11 11:40:00,62.07,62.14,61.91,61.92,35977.0,56.1028,56.1661,55.9582,55.9672,35977.0
2022-01-11 11:50:00,61.92,62.12,61.9,62.1,32672.0,55.9672,56.148,55.9491,56.1299,32672.0
2022-01-11 12:00:00,62.1,62.25,62.1,62.25,39831.0,56.1299,56.2655,56.1299,56.2655,39831.0
2022-01-11 12:10:00,62.25,62.3,62.15,62.15,31698.0,56.2655,56.3107,56.1751,56.1751,31698.0
2022-01-11 12:20:00,62.15,62.17,62.05,62.1,20858.0,56.1751,56.1932,56.0847,56.1299,20858.0
2022-01-11 12:30:00,62.09,62.13,62.02,62.02,33405.0,56.1209,56.157,56.0576,56.0576,33405.0
2022-01-11 12:40:00,62.02,62.12,62.01,62.08,23806.0,56.0576,56.148,56.0486,56.1118,23806.0
2022-01-11 12:50:00,62.09,62.16,62.09,62.1,29818.0,56.1209,56.1841,56.1209,56.1299,29818.0
2022-01-11 13:00:00,62.11,62.12,61.99,61.99,25054.0,56.139,56.148,56.0305,56.0305,25054.0
2022-01-11 13:10:00,62.0,62.16,62.0,62.16,21945.0,56.0395,56.1841,56.0395,56.1841,21945.0
2022-01-11 13:20:00,62.15,62.23,62.13,62.19,16727.0,56.1751,56.2474,56.157,56.2113,16727.0
2022-01-11 13:30:00,62.19,62.26,62.15,62.16,23945.0,56.2113,56.2745,56.1751,56.1841,23945.0
2022-01-11 13:40:00,62.16,62.18,62.11,62.12,25547.0,56.1841,56.2022,56.139,56.148,25547.0
2022-01-11 13:50:00,62.13,62.27,62.13,62.27,23655.0,56.157,56.2836,56.157,56.2836,23655.0
2022-01-11 14:00:00,62.28,62.28,62.08,62.13,25630.0,56.2926,56.2926,56.1118,56.157,25630.0
2022-01-11 14:10:00,62.13,62.22,62.13,62.15,12598.0,56.157,56.2384,56.157,56.1751,12598.0
2022-01-11 14:20:00,62.14,62.26,62.12,62.24,17733.0,56.1661,56.2745,56.148,56.2565,17733.0
2022-01-11 14:30:00,62.23,62.24,62.18,62.2,19527.0,56.2474,56.2565,56.2022,56.2203,19527.0
2022-01-11 14:40:00,62.19,62.25,62.18,62.24,20499.0,56.2113,56.2655,56.2022,56.2565,20499.0
2022-01-11 14:50:00,62.25,62.25,62.17,62.2,24185.0,56.2655,56.2655,56.1932,56.2203,24185.0
2022-01-11 15:00:00,62.2,62.26,62.18,62.24,23323.0,56.2203,56.2745,56.2022,56.2565,23323.0
2022-01-11 15:10:00,62.24,62.27,62.23,62.26,16994.0,56.2565,56.2836,56.2474,56.2745,16994.0
2022-01-11 15:20:00,62.25,62.31,62.23,62.31,23834.0,56.2655,56.3197,56.2474,56.3197,23834.0
2022-01-11 15:30:00,62.3,62.39,62.19,62.19,44014.0,56.3107,56.392,56.2113,56.2113,44014.0
2022-01-11 15:40:00,62.2,62.21,62.16,62.21,24505.0,56.2203,56.2293,56.1841,56.2293,24505.0
2022-01-11 15:50:00,62.22,62.42,62.13,62.37,60418.0,56.2384,56.4192,56.157,56.374,60418.0
2022-01-12 09:30:00,62.47,62.73,62.47,62.6,51247.0,56.4643,56.6993,56.4643,56.5818,51247.0
2022-01-12 09:40:00,62.61,62.73,62.51,62.55,56353.0,56.5909,56.6993,56.5005,56.5367,56353.0
2022-01-12 09:50:00,62.59,62.68,62.57,62.62,33094.0,56.5728,56.6542,56.5547,56.5999,33094.0
2022-01-12 10:00:00,62.65,62.81,62.48,62.48,27340.0,56.627,56.7717,56.4734,56.4734,27340.0
2022-01-12 10:10:00,62.49,62.49,62.33,62.36,30156.0,56.4824,56.4824,56.3378,56.3649,30156.0
2022-01-12 10:20:00,62.36,62.43,62.27,62.43,28576.0,56.3649,56.4282,56.2836,56.4282,28576.0
2022-01-12 10:30:00,62.41,62.45,62.17,62.17,30968.0,56.4101,56.4463,56.1932,56.1932,30968.0
2022-01-12 10:40:00,62.17,62.28,62.08,62.2,22556.0,56.1932,56.2926,56.1118,56.2203,22556.0
2022-01-12 10:50:00,62.2,62.22,62.12,62.18,34602.0,56.2203,56.2384,56.148,56.2022,34602.0
2022-01-12 11:00:00,62.16,62.2,62.07,62.1,15614.0,56.1841,56.2203,56.1028,56.1299,15614.0
2022-01-12 11:10:00,62.11,62.13,62.03,62.1,11604.0,56.139,56.157,56.0666,56.1299,11604.0
2022-01-12 11:20:00,62.08,62.14,62.01,62.14,8959.0,56.1118,56.1661,56.0486,56.1661,8959.0
2022-01-12 11:30:00,62.15,62.24,62.14,62.22,7638.0,56.1751,56.2565,56.1661,56.2384,7638.0
2022-01-12 11:40:00,62.26,62.33,62.2,62.2,8473.0,56.2745,56.3378,56.2203,56.2203,8473.0
2022-01-12 11:50:00,62.22,62.29,62.22,62.29,4671.0,56.2384,56.3016,56.2384,56.3016,4671.0
2022-01-12 12:00:00,62.3,62.31,62.17,62.19,10928.0,56.3107,56.3197,56.1932,56.2113,10928.0
2022-01-12 12:10:00,62.19,62.25,62.15,62.25,8891.0,56.2113,56.2655,56.1751,56.2655,8891.0
2022-01-12 12:20:00,62.25,62.28,62.2,62.2,4300.0,56.2655,56.2926,56.2203,56.2203,4300.0
2022-01-12 12:30:00,62.19,62.27,62.17,62.17,5700.0,56.2113,56.2836,56.1932,56.1932,5700.0
2022-01-12 12:40:00,62.18,62.2,62.13,62.15,9926.0,56.2022,56.2203,56.157,56.1751,9926.0
2022-01-12 12:50:00,62.15,62.24,62.15,62.21,4727.0,56.1751,56.2565,56.1751,56.2293,4727.0
2022-01-12 13:00:00,62.21,62.23,62.14,62.14,7102.0,56.2293,56.2474,56.1661,56.1661,7102.0
2022-01-12 13:10:00,62.18,62.19,62.11,62.14,6820.0,56.2022,56.2113,56.139,56.1661,6820.0
2022-01-12 13:20:00,62.19,62.19,62.12,62.12,5126.0,56.2113,56.2113,56.148,56.148,5126.0
2022-01-12 13:30:00,62.15,62.16,62.06,62.08,7341.0,56.1751,56.1841,56.0938,56.1118,7341.0
2022-01-12 13:40:00,62.09,62.15,62.09,62.13,5852.0,56.1209,56.1751,56.1209,56.157,5852.0
2022-01-12 13:50:00,62.11,62.11,62.0,62.07,20008.0,56.139,56.139,56.0395,56.1028,20008.0
2022-01-12 14:00:00,62.06,62.08,62.02,62.07,10127.0,56.0938,56.1118,56.0576,56.1028,10127.0
2022-01-12 14:10:00,62.06,62.1,62.05,62.09,7872.0,56.0938,56.1299,56.0847,56.1209,7872.0
2022-01-12 14:20:00,62.08,62.08,62.03,62.05,13942.0,56.1118,56.1118,56.0666,56.0847,13942.0
2022-01-12 14:30:00,62.05,62.05,61.98,62.05,11326.0,56.0847,56.0847,56.0215,56.0847,11326.0
2022-01-12 14:40:00,62.05,62.05,62.01,62.04,10397.0,56.0847,56.0847,56.0486,56.0757,10397.0
2022-01-12 14:50:00,62.07,62.07,62.03,62.06,4875.0,56.1028,56.1028,56.0666,56.0938,4875.0
2022-01-12 15:00:00,62.08,62.08,61.94,61.94,13740.0,56.1118,56.1118,55.9853,55.9853,13740.0
2022-01-12 15:10:00,61.95,62.05,61.95,61.99,10809.0,55.9943,56.0847,55.9943,56.0305,10809.0
2022-01-12 15:20:00,61.99,62.02,61.97,61.97,9845.0,56.0305,56.0576,56.0124,56.0124,9845.0
2022-01-12 15:30:00,61.98,62.0,61.93,61.98,10541.0,56.0215,56.0395,55.9763,56.0215,10541.0
2022-01-12 15:40:00,61.99,62.11,61.97,62.06,18440.0,56.0305,56.139,56.0124,56.0938,18440.0
2022-01-12 15:50:00,62.08,62.15,62.05,62.13,67779.0,56.1118,56.1751,56.0847,56.157,67779.0
2022-01-13 09:30:00,62.08,62.15,61.43,61.57,42287.0,56.1118,56.1751,55.5243,55.6509,42287.0
2022-01-13 09:40:00,61.56,61.67,61.22,61.67,28212.0,55.6418,55.7413,55.3345,55.7413,28212.0
2022-01-13 09:50:00,61.68,61.71,61.47,61.47,19962.0,55.7503,55.7774,55.5605,55.5605,19962.0
2022-01-13 10:00:00,61.48,61.56,61.47,61.55,15158.0,55.5695,55.6418,55.5605,55.6328,15158.0
2022-01-13 10:10:00,61.53,61.61,61.49,61.61,20412.0,55.6147,55.687,55.5786,55.687,20412.0
2022-01-13 10:20:00,61.6,61.73,61.56,61.71,16623.0,55.678,55.7955,55.6418,55.7774,16623.0
2022-01-13 10:30:00,61.73,61.91,61.73,61.87,17419.0,55.7955,55.9582,55.7955,55.922,17419.0
2022-01-13 10:40:00,61.89,61.91,61.77,61.82,20246.0,55.9401,55.9582,55.8316,55.8768,20246.0
2022-01-13 10:50:00,61.8,61.8,61.54,61.68,17613.0,55.8588,55.8588,55.6238,55.7503,17613.0
2022-01-13 11:00:00,61.68,61.81,61.67,61.79,16494.0,55.7503,55.8678,55.7413,55.8497,16494.0
2022-01-13 11:10:00,61.82,61.84,61.75,61.78,9585.0,55.8768,55.8949,55.8136,55.8407,9585.0
2022-01-13 11:20:00,61.76,61.9,61.75,61.89,14485.0,55.8226,55.9491,55.8136,55.9401,14485.0
2022-01-13 11:30:00,61.89,61.97,61.82,61.93,16300.0,55.9401,56.0124,55.8768,55.9763,16300.0
2022-01-13 11:40:00,61.93,61.96,61.91,61.95,6222.0,55.9763,56.0034,55.9582,55.9943,6222.0
2022-01-13 11:50:00,61.94,62.02,61.92,62.01,12420.0,55.9853,56.0576,55.9672,56.0486,12420.0
2022-01-13 12:00:00,62.01,62.01,61.88,61.97,14514.0,56.0486,56.0486,55.9311,56.0124,14514.0
2022-01-13 12:10:00,61.97,61.97,61.66,61.68,18926.0,56.0124,56.0124,55.7322,55.7503,18926.0
2022-01-13 12:20:00,61.69,61.69,61.57,61.63,20626.0,55.7593,55.7593,55.6509,55.7051,20626.0
2022-01-13 12:30:00,61.62,61.77,61.55,61.72,18235.0,55.6961,55.8316,55.6328,55.7864,18235.0
2022-01-13 12:40:00,61.74,61.8,61.68,61.72,20953.0,55.8045,55.8588,55.7503,55.7864,20953.0
2022-01-13 12:50:00,61.71,61.75,61.63,61.65,12052.0,55.7774,55.8136,55.7051,55.7232,12052.0
2022-01-13 13:00:00,61.64,61.93,61.59,61.9,19984.0,55.7141,55.9763,55.6689,55.9491,19984.0
2022-01-13 13:10:00,61.89,61.97,61.87,61.89,9654.0,55.9401,56.0124,55.922,55.9401,9654.0
2022-01-13 13:20:00,61.89,61.98,61.85,61.9,18895.0,55.9401,56.0215,55.9039,55.9491,18895.0
2022-01-13 13:30:00,61.89,61.93,61.8,61.89,20199.0,55.9401,55.9763,55.8588,55.9401,20199.0
2022-01-13 13:40:00,61.88,61.88,61.82,61.88,19121.0,55.9311,55.9311,55.8768,55.9311,19121.0
2022-01-13 13:50:00,61.84,61.93,61.81,61.93,10023.0,55.8949,55.9763,55.8678,55.9763,10023.0
2022-01-13 14:00:00,61.92,61.99,61.83,61.88,15702.0,55.9672,56.0305,55.8859,55.9311,15702.0
2022-01-13 14:10:00,61.87,61.89,61.75,61.75,9025.0,55.922,55.9401,55.8136,55.8136,9025.0
2022-01-13 14:20:00,61.77,61.8,61.7,61.71,11910.0,55.8316,55.8588,55.7684,55.7774,11910.0
2022-01-13 14:30:00,61.71,61.79,61.68,61.68,14449.0,55.7774,55.8497,55.7503,55.7503,14449.0
2022-01-13 14:40:00,61.69,61.75,61.69,61.71,13352.0,55.7593,55.8136,55.7593,55.7774,13352.0
2022-01-13 14:50:00,61.71,61.82,61.71,61.77,9483.0,55.7774,55.8768,55.7774,55.8316,9483.0
2022-01-13 15:00:00,61.77,61.77,61.61,61.63,15769.0,55.8316,55.8316,55.687,55.7051,15769.0
2022-01-13 15:10:00,61.63,61.65,61.57,61.64,16934.0,55.7051,55.7232,55.6509,55.7141,16934.0
2022-01-13 15:20:00,61.63,61.72,61.58,61.72,25798.0,55.7051,55.7864,55.6599,55.7864,25798.0
2022-01-13 15:30:00,61.73,61.78,61.56,61.56,37460.0,55.7955,55.8407,55.6418,55.6418,37460.0
2022-01-13 15:40:00,61.57,61.63,61.48,61.5,35505.0,55.6509,55.7051,55.5695,55.5876,35505.0
2022-01-13 15:50:00,61.49,61.54,61.39,61.53,125700.0,55.5786,55.6238,55.4882,55.6147,125700.0
2022-01-14 09:30:00,61.43,61.43,60.96,61.17,54953.0,55.5243,55.5243,55.0995,55.2893,54953.0
2022-01-14 09:40:00,61.17,61.33,61.11,61.16,36048.0,55.2893,55.4339,55.2351,55.2803,36048.0
2022-01-14 09:50:00,61.16,61.41,61.14,61.4,24850.0,55.2803,55.5062,55.2622,55.4972,24850.0
2022-01-14 10:00:00,61.41,61.42,61.2,61.3,43717.0,55.5062,55.5153,55.3164,55.4068,43717.0
2022-01-14 10:10:00,61.3,61.37,61.19,61.33,18358.0,55.4068,55.4701,55.3074,55.4339,18358.0
2022-01-14 10:20:00,61.33,61.35,61.19,61.26,12711.0,55.4339,55.452,55.3074,55.3707,12711.0
2022-01-14 10:30:00,61.23,61.31,61.18,61.23,16093.0,55.3436,55.4159,55.2984,55.3436,16093.0
2022-01-14 10:40:00,61.22,61.36,61.18,61.35,18455.0,55.3345,55.4611,55.2984,55.452,18455.0
2022-01-14 10:50:00,61.32,61.38,61.23,61.37,18282.0,55.4249,55.4791,55.3436,55.4701,18282.0
2022-01-14 11:00:00,61.38,61.46,61.24,61.25,17499.0,55.4791,55.5514,55.3526,55.3616,17499.0
2022-01-14 11:10:00,61.24,61.26,61.16,61.19,10999.0,55.3526,55.3707,55.2803,55.3074,10999.0
2022-01-14 11:20:00,61.2,61.34,61.14,61.22,14615.0,55.3164,55.443,55.2622,55.3345,14615.0
2022-01-14 11:30:00,61.22,61.3,61.2,61.27,25460.0,55.3345,55.4068,55.3164,55.3797,25460.0
2022-01-14 11:40:00,61.28,61.41,61.23,61.39,26464.0,55.3887,55.5062,55.3436,55.4882,26464.0
2022-01-14 11:50:00,61.39,61.49,61.39,61.45,14426.0,55.4882,55.5786,55.4882,55.5424,14426.0
2022-01-14 12:00:00,61.44,61.47,61.41,61.47,24077.0,55.5334,55.5605,55.5062,55.5605,24077.0
2022-01-14 12:10:00,61.47,61.48,61.34,61.38,18448.0,55.5605,55.5695,55.443,55.4791,18448.0
2022-01-14 12:20:00,61.37,61.41,61.27,61.4,28501.0,55.4701,55.5062,55.3797,55.4972,28501.0
2022-01-14 12:30:00,61.39,61.45,61.35,61.39,12722.0,55.4882,55.5424,55.452,55.4882,12722.0
2022-01-14 12:40:00,61.38,61.38,61.21,61.24,18066.0,55.4791,55.4791,55.3255,55.3526,18066.0
2022-01-14 12:50:00,61.24,61.27,61.16,61.18,23282.0,55.3526,55.3797,55.2803,55.2984,23282.0
2022-01-14 13:00:00,61.18,61.29,61.15,61.2,16225.0,55.2984,55.3978,55.2712,55.3164,16225.0
2022-01-14 13:10:00,61.16,61.24,61.14,61.23,12448.0,55.2803,55.3526,55.2622,55.3436,12448.0
2022-01-14 13:20:00,61.2,61.27,61.15,61.27,20162.0,55.3164,55.3797,55.2712,55.3797,20162.0
2022-01-14 13:30:00,61.26,61.31,61.13,61.2,40932.0,55.3707,55.4159,55.2532,55.3164,40932.0
2022-01-14 13:40:00,61.2,61.24,61.18,61.22,15756.0,55.3164,55.3526,55.2984,55.3345,15756.0
2022-01-14 13:50:00,61.21,61.35,61.21,61.33,22537.0,55.3255,55.452,55.3255,55.4339,22537.0
2022-01-14 14:00:00,61.33,61.41,61.32,61.32,16140.0,55.4339,55.5062,55.4249,55.4249,16140.0
2022-01-14 14:10:00,61.31,61.39,61.31,61.36,17800.0,55.4159,55.4882,55.4159,55.4611,17800.0
2022-01-14 14:20:00,61.35,61.4,61.29,61.29,18945.0,55.452,55.4972,55.3978,55.3978,18945.0
2022-01-14 14:30:00,61.29,61.44,61.29,61.42,22657.0,55.3978,55.5334,55.3978,55.5153,22657.0
2022-01-14 14:40:00,61.41,61.43,61.3,61.33,23675.0,55.5062,55.5243,55.4068,55.4339,23675.0
2022-01-14 14:50:00,61.33,61.37,61.31,61.32,28594.0,55.4339,55.4701,55.4159,55.4249,28594.0
2022-01-14 15:00:00,61.33,61.39,61.28,61.31,29906.0,55.4339,55.4882,55.3887,55.4159,29906.0
2022-01-14 15:10:00,61.31,61.39,61.28,61.38,29973.0,55.4159,55.4882,55.3887,55.4791,29973.0
2022-01-14 15:20:00,61.38,61.41,61.3,61.31,23360.0,55.4791,55.5062,55.4068,55.4159,23360.0
2022-01-14 15:30:00,61.32,61.42,61.27,61.41,50451.0,55.4249,55.5153,55.3797,55.5062,50451.0
2022-01-14 15:40:00,61.41,61.48,61.35,61.46,69035.0,55.5062,55.5695,55.452,55.5514,69035.0
2022-01-14 15:50:00,61.47,61.49,61.31,61.35,147250.0,55.5605,55.5786,55.4159,55.452,147250.0
2022-01-18 09:30:00,59.98,59.98,59.53,59.56,66567.0,54.2137,54.2137,53.807,53.8341,66567.0
2022-01-18 09:40:00,59.55,59.75,59.49,59.64,65036.0,53.8251,54.0058,53.7708,53.9064,65036.0
2022-01-18 09:50:00,59.62,59.81,59.58,59.81,64739.0,53.8883,54.0601,53.8522,54.0601,64739.0
2022-01-18 10:00:00,59.78,59.84,59.65,59.78,38161.0,54.033,54.0872,53.9154,54.033,38161.0
2022-01-18 10:10:00,59.76,59.83,59.52,59.61,53286.0,54.0149,54.0781,53.7979,53.8793,53286.0
2022-01-18 10:20:00,59.61,59.95,59.61,59.95,28306.0,53.8793,54.1866,53.8793,54.1866,28306.0
2022-01-18 10:30:00,59.96,59.99,59.89,59.9,16603.0,54.1956,54.2228,54.1324,54.1414,16603.0
2022-01-18 10:40:00,59.91,60.02,59.89,59.95,46592.0,54.1505,54.2499,54.1324,54.1866,46592.0
2022-01-18 10:50:00,59.94,59.97,59.8,59.81,71695.0,54.1776,54.2047,54.051,54.0601,71695.0
2022-01-18 11:00:00,59.81,60.06,59.81,59.92,53833.0,54.0601,54.286,54.0601,54.1595,53833.0
2022-01-18 11:10:00,59.91,59.98,59.84,59.96,41689.0,54.1505,54.2137,54.0872,54.1956,41689.0
2022-01-18 11:20:00,59.95,60.22,59.89,60.05,36561.0,54.1866,54.4307,54.1324,54.277,36561.0
2022-01-18 11:30:00,60.05,60.05,59.6,59.85,55503.0,54.277,54.277,53.8703,54.0962,55503.0
2022-01-18 11:40:00,59.86,59.93,59.74,59.91,30069.0,54.1053,54.1685,53.9968,54.1505,30069.0
2022-01-18 11:50:00,59.92,60.02,59.74,59.74,30469.0,54.1595,54.2499,53.9968,53.9968,30469.0
2022-01-18 12:00:00,59.74,59.78,59.63,59.65,26183.0,53.9968,54.033,53.8974,53.9154,26183.0
2022-01-18 12:10:00,59.65,59.66,59.6,59.64,23835.0,53.9154,53.9245,53.8703,53.9064,23835.0
2022-01-18 12:20:00,59.63,59.73,59.63,59.68,37364.0,53.8974,53.9878,53.8974,53.9426,37364.0
2022-01-18 12:30:00,59.67,59.73,59.6,59.66,26864.0,53.9335,53.9878,53.8703,53.9245,26864.0
2022-01-18 12:40:00,59.67,59.7,59.58,59.58,22814.0,53.9335,53.9606,53.8522,53.8522,22814.0
2022-01-18 12:50:00,59.58,59.63,59.55,59.55,20816.0,53.8522,53.8974,53.8251,53.8251,20816.0
2022-01-18 13:00:00,59.55,59.65,59.54,59.64,33318.0,53.8251,53.9154,53.816,53.9064,33318.0
2022-01-18 13:10:00,59.63,59.88,59.63,59.85,20764.0,53.8974,54.1233,53.8974,54.0962,20764.0
2022-01-18 13:20:00,59.87,59.87,59.69,59.73,19379.0,54.1143,54.1143,53.9516,53.9878,19379.0
2022-01-18 13:30:00,59.72,59.72,59.63,59.71,26352.0,53.9787,53.9787,53.8974,53.9697,26352.0
2022-01-18 13:40:00,59.73,59.81,59.73,59.74,23677.0,53.9878,54.0601,53.9878,53.9968,23677.0
2022-01-18 13:50:00,59.74,59.78,59.67,59.72,24596.0,53.9968,54.033,53.9335,53.9787,24596.0
2022-01-18 14:00:00,59.72,59.77,59.71,59.72,23718.0,53.9787,54.0239,53.9697,53.9787,23718.0
2022-01-18 14:10:00,59.73,59.78,59.68,59.77,18888.0,53.9878,54.033,53.9426,54.0239,18888.0
2022-01-18 14:20:00,59.76,59.76,59.66,59.67,22702.0,54.0149,54.0149,53.9245,53.9335,22702.0
2022-01-18 14:30:00,59.67,59.83,59.67,59.76,40770.0,53.9335,54.0781,53.9335,54.0149,40770.0
2022-01-18 14:40:00,59.75,59.84,59.65,59.84,30204.0,54.0058,54.0872,53.9154,54.0872,30204.0
2022-01-18 14:50:00,59.84,59.94,59.81,59.83,23292.0,54.0872,54.1776,54.0601,54.0781,23292.0
2022-01-18 15:00:00,59.82,59.84,59.73,59.8,26366.0,54.0691,54.0872,53.9878,54.051,26366.0
2022-01-18 15:10:00,59.78,59.84,59.6,59.6,21143.0,54.033,54.0872,53.8703,53.8703,21143.0
2022-01-18 15:20:00,59.61,59.65,59.57,59.64,10890.0,53.8793,53.9154,53.8431,53.9064,10890.0
2022-01-18 15:30:00,59.64,59.68,59.58,59.63,42766.0,53.9064,53.9426,53.8522,53.8974,42766.0
2022-01-18 15:40:00,59.64,59.65,59.56,59.6,56441.0,53.9064,53.9154,53.8341,53.8703,56441.0
2022-01-18 15:50:00,59.62,59.76,59.55,59.75,148681.0,53.8883,54.0149,53.8251,54.0058,148681.0
2022-01-19 09:30:00,58.0,58.58,57.79,58.51,128171.0,52.4241,52.9483,52.2343,52.885,128171.0
2022-01-19 09:40:00,58.51,59.41,58.46,59.32,94893.0,52.885,53.6985,52.8399,53.6172,94893.0
2022-01-19 09:50:00,59.3,59.4,59.15,59.39,64051.0,53.5991,53.6895,53.4635,53.6804,64051.0
2022-01-19 10:00:00,59.37,59.48,58.97,58.97,61903.0,53.6624,53.7618,53.3008,53.3008,61903.0
2022-01-19 10:10:00,58.98,59.27,58.94,59.06,65729.0,53.3099,53.572,53.2737,53.3822,65729.0
2022-01-19 10:20:00,59.07,59.33,58.95,58.95,65467.0,53.3912,53.6262,53.2827,53.2827,65467.0
2022-01-19 10:30:00,58.97,59.05,58.88,58.91,45570.0,53.3008,53.3731,53.2195,53.2466,45570.0
2022-01-19 10:40:00,58.91,58.98,58.83,58.85,19928.0,53.2466,53.3099,53.1743,53.1924,19928.0
2022-01-19 10:50:00,58.84,59.01,58.83,58.89,37669.0,53.1833,53.337,53.1743,53.2285,37669.0
2022-01-19 11:00:00,58.85,58.96,58.85,58.91,44617.0,53.1924,53.2918,53.1924,53.2466,44617.0
2022-01-19 11:10:00,58.9,58.9,58.72,58.85,50582.0,53.2376,53.2376,53.0749,53.1924,50582.0
2022-01-19 11:20:00,58.85,58.88,58.74,58.87,51268.0,53.1924,53.2195,53.0929,53.2104,51268.0
2022-01-19 11:30:00,58.88,59.11,58.85,58.99,66326.0,53.2195,53.4274,53.1924,53.3189,66326.0
2022-01-19 11:40:00,58.98,59.22,58.93,59.2,39665.0,53.3099,53.5268,53.2647,53.5087,39665.0
2022-01-19 11:50:00,59.2,59.29,59.16,59.27,26149.0,53.5087,53.5901,53.4726,53.572,26149.0
2022-01-19 12:00:00,59.27,59.4,59.27,59.36,21307.0,53.572,53.6895,53.572,53.6533,21307.0
2022-01-19 12:10:00,59.35,59.41,59.23,59.24,28837.0,53.6443,53.6985,53.5358,53.5449,28837.0
2022-01-19 12:20:00,59.23,59.32,59.23,59.25,14987.0,53.5358,53.6172,53.5358,53.5539,14987.0
2022-01-19 12:30:00,59.26,59.27,59.16,59.21,15992.0,53.5629,53.572,53.4726,53.5177,15992.0
2022-01-19 12:40:00,59.22,59.35,59.16,59.34,12986.0,53.5268,53.6443,53.4726,53.6353,12986.0
2022-01-19 12:50:00,59.33,59.36,59.22,59.35,11945.0,53.6262,53.6533,53.5268,53.6443,11945.0
2022-01-19 13:00:00,59.36,59.42,59.29,59.37,16958.0,53.6533,53.7076,53.5901,53.6624,16958.0
2022-01-19 13:10:00,59.38,59.4,59.34,59.38,10299.0,53.6714,53.6895,53.6353,53.6714,10299.0
2022-01-19 13:20:00,59.35,59.35,59.25,59.25,8627.0,53.6443,53.6443,53.5539,53.5539,8627.0
2022-01-19 13:30:00,59.25,59.32,59.21,59.25,12485.0,53.5539,53.6172,53.5177,53.5539,12485.0
2022-01-19 13:40:00,59.24,59.28,59.2,59.23,20221.0,53.5449,53.581,53.5087,53.5358,20221.0
2022-01-19 13:50:00,59.22,59.24,59.18,59.2,11800.0,53.5268,53.5449,53.4906,53.5087,11800.0
2022-01-19 14:00:00,59.19,59.22,59.05,59.08,20159.0,53.4997,53.5268,53.3731,53.4002,20159.0
2022-01-19 14:10:00,59.08,59.09,59.02,59.07,13327.0,53.4002,53.4093,53.346,53.3912,13327.0
2022-01-19 14:20:00,59.07,59.11,59.03,59.03,12471.0,53.3912,53.4274,53.3551,53.3551,12471.0
2022-01-19 14:30:00,59.03,59.14,59.02,59.08,17928.0,53.3551,53.4545,53.346,53.4002,17928.0
2022-01-19 14:40:00,59.08,59.14,59.04,59.11,24488.0,53.4002,53.4545,53.3641,53.4274,24488.0
2022-01-19 14:50:00,59.12,59.29,59.09,59.27,26009.0,53.4364,53.5901,53.4093,53.572,26009.0
2022-01-19 15:00:00,59.28,59.34,59.2,59.34,22808.0,53.581,53.6353,53.5087,53.6353,22808.0
2022-01-19 15:10:00,59.34,59.41,59.3,59.34,22182.0,53.6353,53.6985,53.5991,53.6353,22182.0
2022-01-19 15:20:00,59.34,59.35,59.23,59.23,24903.0,53.6353,53.6443,53.5358,53.5358,24903.0
2022-01-19 15:30:00,59.23,59.23,59.08,59.1,30681.0,53.5358,53.5358,53.4002,53.4183,30681.0
2022-01-19 15:40:00,59.1,59.19,59.07,59.12,47627.0,53.4183,53.4997,53.3912,53.4364,47627.0
2022-01-19 15:50:00,59.11,59.11,58.87,58.9,159298.0,53.4274,53.4274,53.2104,53.2376,159298.0
2022-01-20 09:30:00,58.99,59.33,58.92,59.11,54989.0,53.3189,53.6262,53.2556,53.4274,54989.0
2022-01-20 09:40:00,59.1,59.25,58.92,58.97,23869.0,53.4183,53.5539,53.2556,53.3008,23869.0
2022-01-20 09:50:00,58.98,59.26,58.91,59.23,25433.0,53.3099,53.5629,53.2466,53.5358,25433.0
2022-01-20 10:00:00,59.23,59.24,58.9,59.01,37615.0,53.5358,53.5449,53.2376,53.337,37615.0
2022-01-20 10:10:00,59.0,59.05,58.66,58.66,64340.0,53.3279,53.3731,53.0206,53.0206,64340.0
2022-01-20 10:20:00,58.65,58.79,58.6,58.74,41350.0,53.0116,53.1381,52.9664,53.0929,41350.0
2022-01-20 10:30:00,58.74,58.95,58.73,58.83,33188.0,53.0929,53.2827,53.0839,53.1743,33188.0
2022-01-20 10:40:00,58.83,58.88,58.79,58.87,22176.0,53.1743,53.2195,53.1381,53.2104,22176.0
2022-01-20 10:50:00,58.88,58.88,58.81,58.84,15467.0,53.2195,53.2195,53.1562,53.1833,15467.0
2022-01-20 11:00:00,58.87,58.92,58.78,58.8,30151.0,53.2104,53.2556,53.1291,53.1472,30151.0
2022-01-20 11:10:00,58.8,58.88,58.74,58.86,16596.0,53.1472,53.2195,53.0929,53.2014,16596.0
2022-01-20 11:20:00,58.86,58.92,58.8,58.88,16630.0,53.2014,53.2556,53.1472,53.2195,16630.0
2022-01-20 11:30:00,58.87,58.91,58.81,58.83,21335.0,53.2104,53.2466,53.1562,53.1743,21335.0
2022-01-20 11:40:00,58.82,58.82,58.69,58.71,25225.0,53.1652,53.1652,53.0477,53.0658,25225.0
2022-01-20 11:50:00,58.72,58.85,58.72,58.84,12651.0,53.0749,53.1924,53.0749,53.1833,12651.0
2022-01-20 12:00:00,58.84,58.87,58.77,58.77,12557.0,53.1833,53.2104,53.12,53.12,12557.0
2022-01-20 12:10:00,58.77,58.78,58.69,58.72,21885.0,53.12,53.1291,53.0477,53.0749,21885.0
2022-01-20 12:20:00,58.71,58.82,58.69,58.82,27427.0,53.0658,53.1652,53.0477,53.1652,27427.0
2022-01-20 12:30:00,58.82,58.84,58.77,58.8,20817.0,53.1652,53.1833,53.12,53.1472,20817.0
2022-01-20 12:40:00,58.79,58.84,58.76,58.83,21001.0,53.1381,53.1833,53.111,53.1743,21001.0
2022-01-20 12:50:00,58.84,58.84,58.74,58.79,19223.0,53.1833,53.1833,53.0929,53.1381,19223.0
2022-01-20 13:00:00,58.78,58.78,58.55,58.55,26249.0,53.1291,53.1291,52.9212,52.9212,26249.0
2022-01-20 13:10:00,58.52,58.63,58.49,58.53,16239.0,52.8941,52.9935,52.867,52.9031,16239.0
2022-01-20 13:20:00,58.54,58.64,58.53,58.6,13523.0,52.9122,53.0025,52.9031,52.9664,13523.0
2022-01-20 13:30:00,58.6,58.61,58.53,58.61,19850.0,52.9664,52.9754,52.9031,52.9754,19850.0
2022-01-20 13:40:00,58.6,58.64,58.54,58.58,17336.0,52.9664,53.0025,52.9122,52.9483,17336.0
2022-01-20 13:50:00,58.59,58.61,58.52,58.52,20511.0,52.9574,52.9754,52.8941,52.8941,20511.0
2022-01-20 14:00:00,58.52,58.7,58.52,58.7,19887.0,52.8941,53.0568,52.8941,53.0568,19887.0
2022-01-20 14:10:00,58.7,58.72,58.55,58.58,44914.0,53.0568,53.0749,52.9212,52.9483,44914.0
2022-01-20 14:20:00,58.59,58.6,58.48,58.5,53187.0,52.9574,52.9664,52.8579,52.876,53187.0
2022-01-20 14:30:00,58.5,58.57,58.42,58.53,65733.0,52.876,52.9393,52.8037,52.9031,65733.0
2022-01-20 14:40:00,58.53,58.6,58.47,58.6,54194.0,52.9031,52.9664,52.8489,52.9664,54194.0
2022-01-20 14:50:00,58.59,58.71,58.59,58.69,41895.0,52.9574,53.0658,52.9574,53.0477,41895.0
2022-01-20 15:00:00,58.71,58.78,58.57,58.59,45545.0,53.0658,53.1291,52.9393,52.9574,45545.0
2022-01-20 15:10:00,58.59,58.64,58.52,58.61,28937.0,52.9574,53.0025,52.8941,52.9754,28937.0
2022-01-20 15:20:00,58.61,58.62,58.46,58.54,50858.0,52.9754,52.9845,52.8399,52.9122,50858.0
2022-01-20 15:30:00,58.54,58.58,58.3,58.38,65929.0,52.9122,52.9483,52.6952,52.7675,65929.0
2022-01-20 15:40:00,58.39,58.4,58.25,58.31,82034.0,52.7766,52.7856,52.65,52.7043,82034.0
2022-01-20 15:50:00,58.3,58.4,58.02,58.07,186005.0,52.6952,52.7856,52.4422,52.4873,186005.0
2022-01-21 09:30:00,58.07,58.33,57.87,58.0,58067.0,52.4873,52.7223,52.3066,52.4241,58067.0
2022-01-21 09:40:00,57.99,58.04,57.74,57.81,66002.0,52.415,52.4602,52.1891,52.2523,66002.0
2022-01-21 09:50:00,57.8,57.82,57.59,57.6,49440.0,52.2433,52.2614,52.0535,52.0625,49440.0
2022-01-21 10:00:00,57.59,57.72,57.51,57.67,49742.0,52.0535,52.171,51.9812,52.1258,49742.0
2022-01-21 10:10:00,57.65,57.65,57.5,57.58,50880.0,52.1077,52.1077,51.9721,52.0445,50880.0
2022-01-21 10:20:00,57.62,57.71,57.51,57.59,53721.0,52.0806,52.162,51.9812,52.0535,53721.0
2022-01-21 10:30:00,57.59,57.77,57.55,57.59,39955.0,52.0535,52.2162,52.0173,52.0535,39955.0
2022-01-21 10:40:00,57.59,57.69,57.45,57.69,59596.0,52.0535,52.1439,51.927,52.1439,59596.0
2022-01-21 10:50:00,57.69,57.84,57.65,57.68,47962.0,52.1439,52.2795,52.1077,52.1348,47962.0
2022-01-21 11:00:00,57.69,57.8,57.6,57.74,48498.0,52.1439,52.2433,52.0625,52.1891,48498.0
2022-01-21 11:10:00,57.74,57.74,57.53,57.6,40287.0,52.1891,52.1891,51.9993,52.0625,40287.0
2022-01-21 11:20:00,57.58,57.75,57.56,57.64,43081.0,52.0445,52.1981,52.0264,52.0987,43081.0
2022-01-21 11:30:00,57.63,57.63,57.3,57.31,52138.0,52.0896,52.0896,51.7914,51.8004,52138.0
2022-01-21 11:40:00,57.33,57.37,57.04,57.07,61138.0,51.8185,51.8546,51.5564,51.5835,61138.0
2022-01-21 11:50:00,57.08,57.15,56.99,57.12,39628.0,51.5925,51.6558,51.5112,51.6287,39628.0
2022-01-21 12:00:00,57.11,57.14,57.0,57.03,35081.0,51.6196,51.6468,51.5202,51.5473,35081.0
2022-01-21 12:10:00,57.02,57.13,56.96,57.09,31837.0,51.5383,51.6377,51.4841,51.6016,31837.0
2022-01-21 12:20:00,57.08,57.19,57.03,57.13,21109.0,51.5925,51.6919,51.5473,51.6377,21109.0
2022-01-21 12:30:00,57.12,57.16,56.98,57.07,26467.0,51.6287,51.6648,51.5021,51.5835,26467.0
2022-01-21 12:40:00,57.07,57.13,57.01,57.03,25081.0,51.5835,51.6377,51.5293,51.5473,25081.0
2022-01-21 12:50:00,57.02,57.12,56.99,57.08,17534.0,51.5383,51.6287,51.5112,51.5925,17534.0
2022-01-21 13:00:00,57.08,57.14,57.05,57.08,15532.0,51.5925,51.6468,51.5654,51.5925,15532.0
2022-01-21 13:10:00,57.07,57.28,57.07,57.15,24191.0,51.5835,51.7733,51.5835,51.6558,24191.0
2022-01-21 13:20:00,57.16,57.16,56.97,57.06,30019.0,51.6648,51.6648,51.4931,51.5744,30019.0
2022-01-21 13:30:00,57.06,57.21,57.06,57.19,23263.0,51.5744,51.71,51.5744,51.6919,23263.0
2022-01-21 13:40:00,57.2,57.26,57.14,57.17,24200.0,51.701,51.7552,51.6468,51.6739,24200.0
2022-01-21 13:50:00,57.18,57.24,57.0,57.05,31984.0,51.6829,51.7371,51.5202,51.5654,31984.0
2022-01-21 14:00:00,57.05,57.12,56.98,57.05,30703.0,51.5654,51.6287,51.5021,51.5654,30703.0
2022-01-21 14:10:00,57.05,57.06,56.93,56.99,20574.0,51.5654,51.5744,51.4569,51.5112,20574.0
2022-01-21 14:20:00,56.98,57.03,56.85,56.86,22773.0,51.5021,51.5473,51.3846,51.3937,22773.0
2022-01-21 14:30:00,56.83,57.01,56.83,57.0,24342.0,51.3666,51.5293,51.3666,51.5202,24342.0
2022-01-21 14:40:00,57.01,57.03,56.93,56.95,22489.0,51.5293,51.5473,51.4569,51.475,22489.0
2022-01-21 14:50:00,56.93,56.95,56.74,56.75,27106.0,51.4569,51.475,51.2852,51.2942,27106.0
2022-01-21 15:00:00,56.73,56.84,56.64,56.71,31426.0,51.2762,51.3756,51.1948,51.2581,31426.0
2022-01-21 15:10:00,56.69,56.86,56.65,56.78,76663.0,51.24,51.3937,51.2039,51.3214,76663.0
2022-01-21 15:20:00,56.77,56.77,56.65,56.72,40636.0,51.3123,51.3123,51.2039,51.2671,40636.0
2022-01-21 15:30:00,56.71,56.83,56.7,56.83,47231.0,51.2581,51.3666,51.2491,51.3666,47231.0
2022-01-21 15:40:00,56.84,56.97,56.7,56.86,62702.0,51.3756,51.4931,51.2491,51.3937,62702.0
2022-01-21 15:50:00,56.83,56.88,56.61,56.64,148235.0,51.3666,51.4117,51.1677,51.1948,148235.0
2022-01-24 09:30:00,56.08,56.46,55.89,56.42,105945.0,50.6887,51.0321,50.5169,50.996,105945.0
2022-01-24 09:40:00,56.4,56.53,56.17,56.51,91587.0,50.9779,51.0954,50.77,51.0773,91587.0
2022-01-24 09:50:00,56.51,56.97,56.37,56.87,122867.0,51.0773,51.4931,50.9508,51.4027,122867.0
2022-01-24 10:00:00,56.87,56.88,56.42,56.62,85104.0,51.4027,51.4117,50.996,51.1767,85104.0
2022-01-24 10:10:00,56.6,56.75,56.48,56.61,95809.0,51.1587,51.2942,51.0502,51.1677,95809.0
2022-01-24 10:20:00,56.61,57.0,56.58,56.87,86015.0,51.1677,51.5202,51.1406,51.4027,86015.0
2022-01-24 10:30:00,56.85,56.95,56.69,56.83,43705.0,51.3846,51.475,51.24,51.3666,43705.0
2022-01-24 10:40:00,56.79,56.79,56.29,56.3,37756.0,51.3304,51.3304,50.8785,50.8875,37756.0
2022-01-24 10:50:00,56.31,56.42,56.16,56.23,75786.0,50.8965,50.996,50.761,50.8242,75786.0
2022-01-24 11:00:00,56.23,56.26,55.96,55.96,36512.0,50.8242,50.8514,50.5802,50.5802,36512.0
2022-01-24 11:10:00,55.97,56.01,55.85,55.88,41759.0,50.5892,50.6254,50.4808,50.5079,41759.0
2022-01-24 11:20:00,55.87,55.95,55.75,55.83,38137.0,50.4988,50.5712,50.3904,50.4627,38137.0
2022-01-24 11:30:00,55.83,55.84,55.49,55.58,43124.0,50.4627,50.4717,50.1554,50.2367,43124.0
2022-01-24 11:40:00,55.59,55.6,55.16,55.17,56997.0,50.2458,50.2548,49.8571,49.8661,56997.0
2022-01-24 11:50:00,55.14,55.46,55.14,55.46,52222.0,49.839,50.1283,49.839,50.1283,52222.0
2022-01-24 12:00:00,55.45,55.45,55.14,55.15,25276.0,50.1192,50.1192,49.839,49.8481,25276.0
2022-01-24 12:10:00,55.16,55.22,54.9,54.96,70779.0,49.8571,49.9113,49.6221,49.6763,70779.0
2022-01-24 12:20:00,54.95,55.17,54.91,55.12,41301.0,49.6673,49.8661,49.6311,49.8209,41301.0
2022-01-24 12:30:00,55.1,55.14,54.89,54.98,44327.0,49.8029,49.839,49.6131,49.6944,44327.0
2022-01-24 12:40:00,54.97,55.3,54.87,55.17,56510.0,49.6854,49.9836,49.595,49.8661,56510.0
2022-01-24 12:50:00,55.17,55.56,55.09,55.43,44374.0,49.8661,50.2186,49.7938,50.1011,44374.0
2022-01-24 13:00:00,55.42,55.58,55.27,55.54,41127.0,50.0921,50.2367,49.9565,50.2006,41127.0
2022-01-24 13:10:00,55.54,55.7,55.5,55.67,41337.0,50.2006,50.3452,50.1644,50.3181,41337.0
2022-01-24 13:20:00,55.65,55.69,55.39,55.45,46398.0,50.3,50.3362,50.065,50.1192,46398.0
2022-01-24 13:30:00,55.43,55.68,55.42,55.65,21852.0,50.1011,50.3271,50.0921,50.3,21852.0
2022-01-24 13:40:00,55.64,55.73,55.46,55.73,24880.0,50.291,50.3723,50.1283,50.3723,24880.0
2022-01-24 13:50:00,55.77,55.9,55.71,55.87,19837.0,50.4085,50.526,50.3542,50.4988,19837.0
2022-01-24 14:00:00,55.87,56.1,55.86,55.89,51144.0,50.4988,50.7067,50.4898,50.5169,51144.0
2022-01-24 14:10:00,55.93,55.98,55.52,55.52,73853.0,50.5531,50.5983,50.1825,50.1825,73853.0
2022-01-24 14:20:00,55.52,55.69,55.34,55.51,74285.0,50.1825,50.3362,50.0198,50.1735,74285.0
2022-01-24 14:30:00,55.48,55.68,55.37,55.43,61292.0,50.1463,50.3271,50.0469,50.1011,61292.0
2022-01-24 14:40:00,55.44,55.55,55.32,55.49,50130.0,50.1102,50.2096,50.0017,50.1554,50130.0
2022-01-24 14:50:00,55.5,55.84,55.39,55.83,45351.0,50.1644,50.4717,50.065,50.4627,45351.0
2022-01-24 15:00:00,55.82,55.99,55.81,55.9,42417.0,50.4537,50.6073,50.4446,50.526,42417.0
2022-01-24 15:10:00,55.9,56.23,55.9,56.02,42282.0,50.526,50.8242,50.526,50.6344,42282.0
2022-01-24 15:20:00,56.04,56.21,56.01,56.17,46021.0,50.6525,50.8062,50.6254,50.77,46021.0
2022-01-24 15:30:00,56.16,56.59,56.08,56.58,48228.0,50.761,51.1496,50.6887,51.1406,48228.0
2022-01-24 15:40:00,56.55,56.68,56.37,56.67,62231.0,51.1135,51.231,50.9508,51.2219,62231.0
2022-01-24 15:50:00,56.67,56.95,56.67,56.91,197737.0,51.2219,51.475,51.2219,51.4389,197737.0
2022-01-25 09:30:00,56.17,56.3,55.91,56.05,54577.0,50.77,50.8875,50.535,50.6615,54577.0
2022-01-25 09:40:00,56.05,56.13,55.51,55.52,52659.0,50.6615,50.7339,50.1735,50.1825,52659.0
2022-01-25 09:50:00,55.5,55.5,55.21,55.24,37785.0,50.1644,50.1644,49.9023,49.9294,37785.0
2022-01-25 10:00:00,55.23,55.46,55.07,55.45,64450.0,49.9204,50.1283,49.7758,50.1192,64450.0
2022-01-25 10:10:00,55.46,55.67,55.35,55.61,37600.0,50.1283,50.3181,50.0288,50.2638,37600.0
2022-01-25 10:20:00,55.61,55.89,55.52,55.84,34838.0,50.2638,50.5169,50.1825,50.4717,34838.0
2022-01-25 10:30:00,55.87,55.89,55.53,55.57,48431.0,50.4988,50.5169,50.1915,50.2277,48431.0
2022-01-25 10:40:00,55.59,56.01,55.57,55.97,44102.0,50.2458,50.6254,50.2277,50.5892,44102.0
2022-01-25 10:50:00,55.94,55.95,55.58,55.61,34486.0,50.5621,50.5712,50.2367,50.2638,34486.0
2022-01-25 11:00:00,55.6,55.68,55.45,55.49,30201.0,50.2548,50.3271,50.1192,50.1554,30201.0
2022-01-25 11:10:00,55.49,55.63,55.39,55.63,29404.0,50.1554,50.2819,50.065,50.2819,29404.0
2022-01-25 11:20:00,55.64,55.83,55.63,55.75,26390.0,50.291,50.4627,50.2819,50.3904,26390.0
2022-01-25 11:30:00,55.76,55.95,55.49,55.56,48798.0,50.3994,50.5712,50.1554,50.2186,48798.0
2022-01-25 11:40:00,55.55,55.62,55.45,55.61,22126.0,50.2096,50.2729,50.1192,50.2638,22126.0
2022-01-25 11:50:00,55.6,55.78,55.47,55.51,42937.0,50.2548,50.4175,50.1373,50.1735,42937.0
2022-01-25 12:00:00,55.5,55.9,55.48,55.87,51385.0,50.1644,50.526,50.1463,50.4988,51385.0
2022-01-25 12:10:00,55.86,55.99,55.69,55.85,43559.0,50.4898,50.6073,50.3362,50.4808,43559.0
2022-01-25 12:20:00,55.81,56.02,55.81,55.98,38129.0,50.4446,50.6344,50.4446,50.5983,38129.0
2022-01-25 12:30:00,55.97,55.98,55.75,55.8,36118.0,50.5892,50.5983,50.3904,50.4356,36118.0
2022-01-25 12:40:00,55.8,55.82,55.63,55.65,20297.0,50.4356,50.4537,50.2819,50.3,20297.0
2022-01-25 12:50:00,55.69,55.75,55.58,55.75,24630.0,50.3362,50.3904,50.2367,50.3904,24630.0
2022-01-25 13:00:00,55.74,55.78,55.61,55.69,22256.0,50.3813,50.4175,50.2638,50.3362,22256.0
2022-01-25 13:10:00,55.69,55.89,55.69,55.87,19694.0,50.3362,50.5169,50.3362,50.4988,19694.0
2022-01-25 13:20:00,55.85,56.07,55.8,56.05,22186.0,50.4808,50.6796,50.4356,50.6615,22186.0
2022-01-25 13:30:00,56.03,56.13,56.0,56.11,24673.0,50.6435,50.7339,50.6163,50.7158,24673.0
2022-01-25 13:40:00,56.14,56.28,56.04,56.28,17992.0,50.7429,50.8694,50.6525,50.8694,17992.0
2022-01-25 13:50:00,56.28,56.41,56.27,56.41,15256.0,50.8694,50.9869,50.8604,50.9869,15256.0
2022-01-25 14:00:00,56.4,56.4,56.27,56.3,20257.0,50.9779,50.9779,50.8604,50.8875,20257.0
2022-01-25 14:10:00,56.3,56.48,56.3,56.44,21564.0,50.8875,51.0502,50.8875,51.014,21564.0
2022-01-25 14:20:00,56.42,56.45,56.32,56.37,33179.0,50.996,51.0231,50.9056,50.9508,33179.0
2022-01-25 14:30:00,56.4,56.41,56.22,56.31,16519.0,50.9779,50.9869,50.8152,50.8965,16519.0
2022-01-25 14:40:00,56.33,56.52,56.33,56.5,29152.0,50.9146,51.0864,50.9146,51.0683,29152.0
2022-01-25 14:50:00,56.49,56.69,56.48,56.67,31755.0,51.0592,51.24,51.0502,51.2219,31755.0
2022-01-25 15:00:00,56.68,56.68,56.41,56.44,23012.0,51.231,51.231,50.9869,51.014,23012.0
2022-01-25 15:10:00,56.43,56.55,56.31,56.54,25480.0,51.005,51.1135,50.8965,51.1044,25480.0
2022-01-25 15:20:00,56.54,56.54,56.22,56.24,36840.0,51.1044,51.1044,50.8152,50.8333,36840.0
2022-01-25 15:30:00,56.22,56.31,56.08,56.28,41245.0,50.8152,50.8965,50.6887,50.8694,41245.0
2022-01-25 15:40:00,56.29,56.41,56.2,56.23,70474.0,50.8785,50.9869,50.7971,50.8242,70474.0
2022-01-25 15:50:00,56.23,56.23,55.95,56.14,141448.0,50.8242,50.8242,50.5712,50.7429,141448.0
2022-01-26 09:30:00,56.02,56.03,55.38,55.61,48270.0,50.6344,50.6435,50.056,50.2638,48270.0
2022-01-26 09:40:00,55.58,55.89,55.4,55.89,43393.0,50.2367,50.5169,50.074,50.5169,43393.0
2022-01-26 09:50:00,55.84,55.98,55.81,55.96,37956.0,50.4717,50.5983,50.4446,50.5802,37956.0
2022-01-26 10:00:00,55.97,56.2,55.92,56.2,26110.0,50.5892,50.7971,50.544,50.7971,26110.0
2022-01-26 10:10:00,56.2,56.29,56.02,56.14,40553.0,50.7971,50.8785,50.6344,50.7429,40553.0
2022-01-26 10:20:00,56.15,56.25,55.76,55.83,22704.0,50.7519,50.8423,50.3994,50.4627,22704.0
2022-01-26 10:30:00,55.89,56.02,55.82,55.85,19472.0,50.5169,50.6344,50.4537,50.4808,19472.0
2022-01-26 10:40:00,55.85,55.95,55.83,55.86,16196.0,50.4808,50.5712,50.4627,50.4898,16196.0
2022-01-26 10:50:00,55.85,56.09,55.85,56.05,28184.0,50.4808,50.6977,50.4808,50.6615,28184.0
2022-01-26 11:00:00,56.04,56.32,55.94,56.32,17946.0,50.6525,50.9056,50.5621,50.9056,17946.0
2022-01-26 11:10:00,56.31,56.4,56.27,56.38,16828.0,50.8965,50.9779,50.8604,50.9598,16828.0
2022-01-26 11:20:00,56.4,56.4,56.3,56.31,16647.0,50.9779,50.9779,50.8875,50.8965,16647.0
2022-01-26 11:30:00,56.31,56.38,56.25,56.29,20393.0,50.8965,50.9598,50.8423,50.8785,20393.0
2022-01-26 11:40:00,56.3,56.39,56.28,56.31,13497.0,50.8875,50.9689,50.8694,50.8965,13497.0
2022-01-26 11:50:00,56.3,56.35,56.22,56.27,20556.0,50.8875,50.9327,50.8152,50.8604,20556.0
2022-01-26 12:00:00,56.27,56.33,56.19,56.22,25509.0,50.8604,50.9146,50.7881,50.8152,25509.0
2022-01-26 12:10:00,56.22,56.37,56.2,56.3,13456.0,50.8152,50.9508,50.7971,50.8875,13456.0
2022-01-26 12:20:00,56.31,56.32,56.26,56.29,10684.0,50.8965,50.9056,50.8514,50.8785,10684.0
2022-01-26 12:30:00,56.28,56.31,56.13,56.13,22633.0,50.8694,50.8965,50.7339,50.7339,22633.0
2022-01-26 12:40:00,56.13,56.19,56.1,56.1,19729.0,50.7339,50.7881,50.7067,50.7067,19729.0
2022-01-26 12:50:00,56.1,56.15,56.06,56.15,12356.0,50.7067,50.7519,50.6706,50.7519,12356.0
2022-01-26 13:00:00,56.15,56.16,55.97,56.0,20233.0,50.7519,50.761,50.5892,50.6163,20233.0
2022-01-26 13:10:00,55.99,56.0,55.9,55.92,18143.0,50.6073,50.6163,50.526,50.544,18143.0
2022-01-26 13:20:00,55.92,55.96,55.85,55.91,20561.0,50.544,50.5802,50.4808,50.535,20561.0
2022-01-26 13:30:00,55.9,55.97,55.89,55.97,18283.0,50.526,50.5892,50.5169,50.5892,18283.0
2022-01-26 13:40:00,55.96,56.02,55.94,55.95,16593.0,50.5802,50.6344,50.5621,50.5712,16593.0
2022-01-26 13:50:00,55.94,56.13,55.94,56.1,14113.0,50.5621,50.7339,50.5621,50.7067,14113.0
2022-01-26 14:00:00,56.11,56.44,56.04,56.2,30546.0,50.7158,51.014,50.6525,50.7971,30546.0
2022-01-26 14:10:00,56.2,56.26,55.8,55.81,79557.0,50.7971,50.8514,50.4356,50.4446,79557.0
2022-01-26 14:20:00,55.82,56.15,55.76,56.13,41496.0,50.4537,50.7519,50.3994,50.7339,41496.0
2022-01-26 14:30:00,56.11,56.19,55.67,56.08,65906.0,50.7158,50.7881,50.3181,50.6887,65906.0
2022-01-26 14:40:00,56.09,56.12,55.22,55.37,79741.0,50.6977,50.7248,49.9113,50.0469,79741.0
2022-01-26 14:50:00,55.35,55.68,55.34,55.62,55458.0,50.0288,50.3271,50.0198,50.2729,55458.0
2022-01-26 15:00:00,55.62,55.62,55.01,55.01,48889.0,50.2729,50.2729,49.7215,49.7215,48889.0
2022-01-26 15:10:00,55.02,55.25,54.92,54.92,58113.0,49.7306,49.9385,49.6402,49.6402,58113.0
2022-01-26 15:20:00,54.95,55.17,54.86,55.11,51207.0,49.6673,49.8661,49.5859,49.8119,51207.0
2022-01-26 15:30:00,55.14,55.27,55.02,55.08,59896.0,49.839,49.9565,49.7306,49.7848,59896.0
2022-01-26 15:40:00,55.08,55.32,55.01,55.15,69018.0,49.7848,50.0017,49.7215,49.8481,69018.0
2022-01-26 15:50:00,55.15,55.48,55.08,55.31,235728.0,49.8481,50.1463,49.7848,49.9927,235728.0
2022-01-27 09:30:00,55.48,56.17,55.47,56.1,74914.0,50.1463,50.77,50.1373,50.7067,74914.0
2022-01-27 09:40:00,56.11,56.41,56.11,56.29,32863.0,50.7158,50.9869,50.7158,50.8785,32863.0
2022-01-27 09:50:00,56.29,56.5,56.23,56.48,34925.0,50.8785,51.0683,50.8242,51.0502,34925.0
2022-01-27 10:00:00,56.5,56.53,56.28,56.32,52283.0,51.0683,51.0954,50.8694,50.9056,52283.0
2022-01-27 10:10:00,56.31,56.43,56.27,56.28,39923.0,50.8965,51.005,50.8604,50.8694,39923.0
2022-01-27 10:20:00,56.29,56.43,56.07,56.07,39437.0,50.8785,51.005,50.6796,50.6796,39437.0
2022-01-27 10:30:00,56.08,56.2,55.93,55.96,26121.0,50.6887,50.7971,50.5531,50.5802,26121.0
2022-01-27 10:40:00,55.98,56.09,55.92,56.01,16774.0,50.5983,50.6977,50.544,50.6254,16774.0
2022-01-27 10:50:00,56.04,56.21,55.99,56.17,18689.0,50.6525,50.8062,50.6073,50.77,18689.0
2022-01-27 11:00:00,56.17,56.2,55.92,55.98,22651.0,50.77,50.7971,50.544,50.5983,22651.0
2022-01-27 11:10:00,55.95,56.06,55.84,55.91,24989.0,50.5712,50.6706,50.4717,50.535,24989.0
2022-01-27 11:20:00,55.9,55.92,55.73,55.77,18807.0,50.526,50.544,50.3723,50.4085,18807.0
2022-01-27 11:30:00,55.79,55.94,55.73,55.89,19909.0,50.4265,50.5621,50.3723,50.5169,19909.0
2022-01-27 11:40:00,55.9,55.99,55.82,55.82,34299.0,50.526,50.6073,50.4537,50.4537,34299.0
2022-01-27 11:50:00,55.79,55.88,55.71,55.76,30658.0,50.4265,50.5079,50.3542,50.3994,30658.0
2022-01-27 12:00:00,55.74,55.78,55.54,55.56,21924.0,50.3813,50.4175,50.2006,50.2186,21924.0
2022-01-27 12:10:00,55.54,55.54,55.26,55.31,30472.0,50.2006,50.2006,49.9475,49.9927,30472.0
2022-01-27 12:20:00,55.3,55.35,55.23,55.28,26096.0,49.9836,50.0288,49.9204,49.9656,26096.0
2022-01-27 12:30:00,55.27,55.31,55.05,55.12,22782.0,49.9565,49.9927,49.7577,49.8209,22782.0
2022-01-27 12:40:00,55.1,55.13,54.91,54.91,20156.0,49.8029,49.83,49.6311,49.6311,20156.0
2022-01-27 12:50:00,54.97,55.12,54.96,55.04,25302.0,49.6854,49.8209,49.6763,49.7486,25302.0
2022-01-27 13:00:00,55.05,55.12,54.82,54.85,30869.0,49.7577,49.8209,49.5498,49.5769,30869.0
2022-01-27 13:10:00,54.84,54.84,54.68,54.68,21181.0,49.5679,49.5679,49.4232,49.4232,21181.0
2022-01-27 13:20:00,54.69,54.7,54.46,54.48,29719.0,49.4323,49.4413,49.2244,49.2425,29719.0
2022-01-27 13:30:00,54.48,54.63,54.47,54.52,31445.0,49.2425,49.3781,49.2334,49.2786,31445.0
2022-01-27 13:40:00,54.51,54.73,54.47,54.72,25201.0,49.2696,49.4684,49.2334,49.4594,25201.0
2022-01-27 13:50:00,54.71,54.82,54.64,54.76,29659.0,49.4504,49.5498,49.3871,49.4956,29659.0
2022-01-27 14:00:00,54.78,55.01,54.75,54.89,24577.0,49.5136,49.7215,49.4865,49.6131,24577.0
2022-01-27 14:10:00,54.92,54.92,54.72,54.75,19261.0,49.6402,49.6402,49.4594,49.4865,19261.0
2022-01-27 14:20:00,54.73,54.76,54.59,54.59,28824.0,49.4684,49.4956,49.3419,49.3419,28824.0
2022-01-27 14:30:00,54.6,54.7,54.55,54.67,29449.0,49.3509,49.4413,49.3057,49.4142,29449.0
2022-01-27 14:40:00,54.66,54.85,54.66,54.75,33136.0,49.4052,49.5769,49.4052,49.4865,33136.0
2022-01-27 14:50:00,54.75,54.76,54.54,54.59,27441.0,49.4865,49.4956,49.2967,49.3419,27441.0
2022-01-27 15:00:00,54.6,54.77,54.6,54.63,30390.0,49.3509,49.5046,49.3509,49.3781,30390.0
2022-01-27 15:10:00,54.64,54.65,54.41,54.54,27233.0,49.3871,49.3961,49.1792,49.2967,27233.0
2022-01-27 15:20:00,54.55,54.74,54.48,54.68,30264.0,49.3057,49.4775,49.2425,49.4232,30264.0
2022-01-27 15:30:00,54.69,54.8,54.63,54.69,28141.0,49.4323,49.5317,49.3781,49.4323,28141.0
2022-01-27 15:40:00,54.7,55.03,54.68,54.75,96295.0,49.4413,49.7396,49.4232,49.4865,96295.0
2022-01-27 15:50:00,54.77,54.77,54.56,54.59,159459.0,49.5046,49.5046,49.3148,49.3419,159459.0
2022-01-28 09:30:00,54.42,54.68,54.08,54.21,43572.0,49.1882,49.4232,48.8809,48.9984,43572.0
2022-01-28 09:40:00,54.22,54.22,53.88,54.07,45769.0,49.0075,49.0075,48.7002,48.8719,45769.0
2022-01-28 09:50:00,54.06,54.1,53.68,53.7,46907.0,48.8629,48.899,48.5194,48.5375,46907.0
2022-01-28 10:00:00,53.69,53.82,53.64,53.74,45740.0,48.5284,48.6459,48.4832,48.5736,45740.0
2022-01-28 10:10:00,53.75,53.93,53.75,53.91,26670.0,48.5827,48.7454,48.5827,48.7273,26670.0
2022-01-28 10:20:00,53.91,54.0,53.74,53.83,34066.0,48.7273,48.8086,48.5736,48.655,34066.0
2022-01-28 10:30:00,53.85,53.85,53.59,53.59,25374.0,48.673,48.673,48.438,48.438,25374.0
2022-01-28 10:40:00,53.58,53.73,53.45,53.69,61864.0,48.429,48.5646,48.3115,48.5284,61864.0
2022-01-28 10:50:00,53.71,53.97,53.54,53.95,78181.0,48.5465,48.7815,48.3928,48.7634,78181.0
2022-01-28 11:00:00,53.96,54.02,53.81,53.97,29239.0,48.7725,48.8267,48.6369,48.7815,29239.0
2022-01-28 11:10:00,54.05,54.49,54.05,54.42,37044.0,48.8538,49.2515,48.8538,49.1882,37044.0
2022-01-28 11:20:00,54.47,54.58,54.44,54.57,26318.0,49.2334,49.3329,49.2063,49.3238,26318.0
2022-01-28 11:30:00,54.59,54.81,54.52,54.67,32502.0,49.3419,49.5408,49.2786,49.4142,32502.0
2022-01-28 11:40:00,54.66,54.75,54.59,54.59,21646.0,49.4052,49.4865,49.3419,49.3419,21646.0
2022-01-28 11:50:00,54.6,54.88,54.57,54.85,21802.0,49.3509,49.604,49.3238,49.5769,21802.0
2022-01-28 12:00:00,54.86,55.04,54.84,55.04,25822.0,49.5859,49.7486,49.5679,49.7486,25822.0
2022-01-28 12:10:00,55.04,55.1,54.92,55.08,32105.0,49.7486,49.8029,49.6402,49.7848,32105.0
2022-01-28 12:20:00,55.01,55.08,54.92,54.98,50877.0,49.7215,49.7848,49.6402,49.6944,50877.0
2022-01-28 12:30:00,54.95,54.98,54.85,54.94,19929.0,49.6673,49.6944,49.5769,49.6583,19929.0
2022-01-28 12:40:00,54.94,55.09,54.87,54.9,32249.0,49.6583,49.7938,49.595,49.6221,32249.0
2022-01-28 12:50:00,54.89,54.89,54.75,54.85,25236.0,49.6131,49.6131,49.4865,49.5769,25236.0
2022-01-28 13:00:00,54.83,55.07,54.83,55.03,17979.0,49.5588,49.7758,49.5588,49.7396,17979.0
2022-01-28 13:10:00,55.03,55.11,55.03,55.06,9192.0,49.7396,49.8119,49.7396,49.7667,9192.0
2022-01-28 13:20:00,55.04,55.04,54.82,54.94,11872.0,49.7486,49.7486,49.5498,49.6583,11872.0
2022-01-28 13:30:00,54.95,55.06,54.92,55.04,17383.0,49.6673,49.7667,49.6402,49.7486,17383.0
2022-01-28 13:40:00,55.03,55.1,55.0,55.02,14845.0,49.7396,49.8029,49.7125,49.7306,14845.0
2022-01-28 13:50:00,55.05,55.14,55.04,55.06,11540.0,49.7577,49.839,49.7486,49.7667,11540.0
2022-01-28 14:00:00,55.06,55.15,54.81,54.83,18970.0,49.7667,49.8481,49.5408,49.5588,18970.0
2022-01-28 14:10:00,54.84,54.84,54.71,54.74,17562.0,49.5679,49.5679,49.4504,49.4775,17562.0
2022-01-28 14:20:00,54.73,54.73,54.57,54.58,25978.0,49.4684,49.4684,49.3238,49.3329,25978.0
2022-01-28 14:30:00,54.57,54.7,54.54,54.68,27774.0,49.3238,49.4413,49.2967,49.4232,27774.0
2022-01-28 14:40:00,54.71,54.94,54.71,54.94,16633.0,49.4504,49.6583,49.4504,49.6583,16633.0
2022-01-28 14:50:00,54.95,55.07,54.87,55.05,22395.0,49.6673,49.7758,49.595,49.7577,22395.0
2022-01-28 15:00:00,55.08,55.11,55.0,55.05,14165.0,49.7848,49.8119,49.7125,49.7577,14165.0
2022-01-28 15:10:00,55.03,55.03,54.91,55.0,31134.0,49.7396,49.7396,49.6311,49.7125,31134.0
2022-01-28 15:20:00,55.02,55.2,55.02,55.11,21782.0,49.7306,49.8933,49.7306,49.8119,21782.0
2022-01-28 15:30:00,55.1,55.24,54.98,55.17,32848.0,49.8029,49.9294,49.6944,49.8661,32848.0
2022-01-28 15:40:00,55.2,55.43,55.17,55.42,40617.0,49.8933,50.1011,49.8661,50.0921,40617.0
2022-01-28 15:50:00,55.46,55.66,55.3,55.59,196598.0,50.1283,50.309,49.9836,50.2458,196598.0
2022-01-31 09:30:00,55.34,55.42,54.88,55.41,49378.0,50.0198,50.0921,49.604,50.0831,49378.0
2022-01-31 09:40:00,55.42,55.52,55.27,55.35,51065.0,50.0921,50.1825,49.9565,50.0288,51065.0
2022-01-31 09:50:00,55.36,55.72,55.33,55.72,39222.0,50.0379,50.3633,50.0108,50.3633,39222.0
2022-01-31 10:00:00,55.71,55.74,55.55,55.72,36890.0,50.3542,50.3813,50.2096,50.3633,36890.0
2022-01-31 10:10:00,55.73,55.73,55.58,55.64,38540.0,50.3723,50.3723,50.2367,50.291,38540.0
2022-01-31 10:20:00,55.65,55.77,55.56,55.56,17652.0,50.3,50.4085,50.2186,50.2186,17652.0
2022-01-31 10:30:00,55.57,55.59,55.42,55.45,63558.0,50.2277,50.2458,50.0921,50.1192,63558.0
2022-01-31 10:40:00,55.44,55.55,55.38,55.46,45945.0,50.1102,50.2096,50.056,50.1283,45945.0
2022-01-31 10:50:00,55.47,55.67,55.46,55.61,24003.0,50.1373,50.3181,50.1283,50.2638,24003.0
2022-01-31 11:00:00,55.67,55.69,55.49,55.49,29510.0,50.3181,50.3362,50.1554,50.1554,29510.0
2022-01-31 11:10:00,55.48,55.6,55.35,55.56,26013.0,50.1463,50.2548,50.0288,50.2186,26013.0
2022-01-31 11:20:00,55.56,55.61,55.53,55.56,25333.0,50.2186,50.2638,50.1915,50.2186,25333.0
2022-01-31 11:30:00,55.58,55.67,55.55,55.61,23298.0,50.2367,50.3181,50.2096,50.2638,23298.0
2022-01-31 11:40:00,55.61,55.7,55.58,55.69,17552.0,50.2638,50.3452,50.2367,50.3362,17552.0
2022-01-31 11:50:00,55.67,55.72,55.6,55.64,19508.0,50.3181,50.3633,50.2548,50.291,19508.0
2022-01-31 12:00:00,55.65,55.68,55.59,55.63,17705.0,50.3,50.3271,50.2458,50.2819,17705.0
2022-01-31 12:10:00,55.63,55.72,55.63,55.72,13234.0,50.2819,50.3633,50.2819,50.3633,13234.0
2022-01-31 12:20:00,55.71,55.72,55.58,55.66,14149.0,50.3542,50.3633,50.2367,50.309,14149.0
2022-01-31 12:30:00,55.66,55.68,55.61,55.66,16732.0,50.309,50.3271,50.2638,50.309,16732.0
2022-01-31 12:40:00,55.65,55.7,55.59,55.7,12256.0,50.3,50.3452,50.2458,50.3452,12256.0
2022-01-31 12:50:00,55.69,55.74,55.68,55.7,9804.0,50.3362,50.3813,50.3271,50.3452,9804.0
2022-01-31 13:00:00,55.69,55.69,55.61,55.65,9204.0,50.3362,50.3362,50.2638,50.3,9204.0
2022-01-31 13:10:00,55.65,55.68,55.61,55.62,7971.0,50.3,50.3271,50.2638,50.2729,7971.0
2022-01-31 13:20:00,55.61,55.68,55.61,55.65,12908.0,50.2638,50.3271,50.2638,50.3,12908.0
2022-01-31 13:30:00,55.65,55.66,55.6,55.65,12393.0,50.3,50.309,50.2548,50.3,12393.0
2022-01-31 13:40:00,55.64,55.7,55.57,55.6,10204.0,50.291,50.3452,50.2277,50.2548,10204.0
2022-01-31 13:50:00,55.6,55.62,55.55,55.6,8634.0,50.2548,50.2729,50.2096,50.2548,8634.0
2022-01-31 14:00:00,55.61,55.66,55.59,55.65,9896.0,50.2638,50.309,50.2458,50.3,9896.0
2022-01-31 14:10:00,55.64,55.65,55.51,55.53,22808.0,50.291,50.3,50.1735,50.1915,22808.0
2022-01-31 14:20:00,55.5,55.55,55.45,55.55,36773.0,50.1644,50.2096,50.1192,50.2096,36773.0
2022-01-31 14:30:00,55.55,55.58,55.53,55.54,18006.0,50.2096,50.2367,50.1915,50.2006,18006.0
2022-01-31 14:40:00,55.54,55.55,55.49,55.49,14428.0,50.2006,50.2096,50.1554,50.1554,14428.0
2022-01-31 14:50:00,55.49,55.52,55.48,55.48,14287.0,50.1554,50.1825,50.1463,50.1463,14287.0
2022-01-31 15:00:00,55.48,55.51,55.41,55.41,19983.0,50.1463,50.1735,50.0831,50.0831,19983.0
2022-01-31 15:10:00,55.41,55.43,55.2,55.24,29495.0,50.0831,50.1011,49.8933,49.9294,29495.0
2022-01-31 15:20:00,55.25,55.4,55.25,55.4,19391.0,49.9385,50.074,49.9385,50.074,19391.0
2022-01-31 15:30:00,55.39,55.54,55.34,55.52,46996.0,50.065,50.2006,50.0198,50.1825,46996.0
2022-01-31 15:40:00,55.51,55.57,55.49,55.56,54907.0,50.1735,50.2277,50.1554,50.2186,54907.0
2022-01-31 15:50:00,55.59,55.86,55.59,55.66,265520.0,50.2458,50.4898,50.2458,50.309,265520.0
2022-02-01 09:30:00,55.41,55.48,55.23,55.42,57912.0,50.0831,50.1463,49.9204,50.0921,57912.0
2022-02-01 09:40:00,55.43,55.49,55.2,55.33,35658.0,50.1011,50.1554,49.8933,50.0108,35658.0
2022-02-01 09:50:00,55.32,55.46,55.18,55.24,27504.0,50.0017,50.1283,49.8752,49.9294,27504.0
2022-02-01 10:00:00,55.27,55.3,55.07,55.23,33512.0,49.9565,49.9836,49.7758,49.9204,33512.0
2022-02-01 10:10:00,55.25,55.33,54.99,55.0,26430.0,49.9385,50.0108,49.7034,49.7125,26430.0
2022-02-01 10:20:00,55.02,55.18,54.92,54.92,33944.0,49.7306,49.8752,49.6402,49.6402,33944.0
2022-02-01 10:30:00,54.91,54.96,54.81,54.86,31826.0,49.6311,49.6763,49.5408,49.5859,31826.0
2022-02-01 10:40:00,54.84,54.91,54.74,54.79,16064.0,49.5679,49.6311,49.4775,49.5227,16064.0
2022-02-01 10:50:00,54.8,54.94,54.79,54.94,18303.0,49.5317,49.6583,49.5227,49.6583,18303.0
2022-02-01 11:00:00,54.96,55.07,54.92,55.07,20190.0,49.6763,49.7758,49.6402,49.7758,20190.0
2022-02-01 11:10:00,55.03,55.11,55.02,55.05,12117.0,49.7396,49.8119,49.7306,49.7577,12117.0
2022-02-01 11:20:00,55.03,55.07,54.94,55.06,17699.0,49.7396,49.7758,49.6583,49.7667,17699.0
2022-02-01 11:30:00,55.05,55.13,54.98,55.04,16673.0,49.7577,49.83,49.6944,49.7486,16673.0
2022-02-01 11:40:00,55.05,55.18,55.03,55.16,19109.0,49.7577,49.8752,49.7396,49.8571,19109.0
2022-02-01 11:50:00,55.14,55.27,55.13,55.21,12507.0,49.839,49.9565,49.83,49.9023,12507.0
2022-02-01 12:00:00,55.21,55.25,55.17,55.17,13163.0,49.9023,49.9385,49.8661,49.8661,13163.0
2022-02-01 12:10:00,55.17,55.17,55.09,55.14,14596.0,49.8661,49.8661,49.7938,49.839,14596.0
2022-02-01 12:20:00,55.15,55.22,55.1,55.1,18636.0,49.8481,49.9113,49.8029,49.8029,18636.0
2022-02-01 12:30:00,55.09,55.14,55.04,55.13,11648.0,49.7938,49.839,49.7486,49.83,11648.0
2022-02-01 12:40:00,55.13,55.16,55.06,55.09,10624.0,49.83,49.8571,49.7667,49.7938,10624.0
2022-02-01 12:50:00,55.08,55.18,55.05,55.14,19854.0,49.7848,49.8752,49.7577,49.839,19854.0
2022-02-01 13:00:00,55.14,55.14,55.07,55.11,12677.0,49.839,49.839,49.7758,49.8119,12677.0
2022-02-01 13:10:00,55.11,55.15,55.08,55.13,11674.0,49.8119,49.8481,49.7848,49.83,11674.0
2022-02-01 13:20:00,55.13,55.19,55.12,55.19,11702.0,49.83,49.8842,49.8209,49.8842,11702.0
2022-02-01 13:30:00,55.19,55.24,55.15,55.23,21950.0,49.8842,49.9294,49.8481,49.9204,21950.0
2022-02-01 13:40:00,55.23,55.32,55.22,55.31,13203.0,49.9204,50.0017,49.9113,49.9927,13203.0
2022-02-01 13:50:00,55.3,55.3,55.17,55.18,25440.0,49.9836,49.9836,49.8661,49.8752,25440.0
2022-02-01 14:00:00,55.17,55.18,55.08,55.08,21760.0,49.8661,49.8752,49.7848,49.7848,21760.0
2022-02-01 14:10:00,55.08,55.13,55.04,55.09,21188.0,49.7848,49.83,49.7486,49.7938,21188.0
2022-02-01 14:20:00,55.07,55.14,55.02,55.14,17102.0,49.7758,49.839,49.7306,49.839,17102.0
2022-02-01 14:30:00,55.14,55.17,55.13,55.16,11425.0,49.839,49.8661,49.83,49.8571,11425.0
2022-02-01 14:40:00,55.16,55.21,55.15,55.21,14049.0,49.8571,49.9023,49.8481,49.9023,14049.0
2022-02-01 14:50:00,55.2,55.26,55.17,55.26,11383.0,49.8933,49.9475,49.8661,49.9475,11383.0
2022-02-01 15:00:00,55.26,55.46,55.25,55.46,18110.0,49.9475,50.1283,49.9385,50.1283,18110.0
2022-02-01 15:10:00,55.46,55.46,55.33,55.34,23674.0,50.1283,50.1283,50.0108,50.0198,23674.0
2022-02-01 15:20:00,55.35,55.4,55.29,55.32,26006.0,50.0288,50.074,49.9746,50.0017,26006.0
2022-02-01 15:30:00,55.31,55.39,55.27,55.27,50122.0,49.9927,50.065,49.9565,49.9565,50122.0
2022-02-01 15:40:00,55.27,55.4,55.27,55.38,82775.0,49.9565,50.074,49.9565,50.056,82775.0
2022-02-01 15:50:00,55.38,55.48,55.32,55.35,212844.0,50.056,50.1463,50.0017,50.0288,212844.0
2022-02-02 09:30:00,55.26,55.61,55.2,55.54,53673.0,49.9475,50.2638,49.8933,50.2006,53673.0
2022-02-02 09:40:00,55.56,55.71,55.4,55.61,39504.0,50.2186,50.3542,50.074,50.2638,39504.0
2022-02-02 09:50:00,55.61,55.64,55.39,55.43,40392.0,50.2638,50.291,50.065,50.1011,40392.0
2022-02-02 10:00:00,55.45,55.54,55.4,55.46,35624.0,50.1192,50.2006,50.074,50.1283,35624.0
2022-02-02 10:10:00,55.48,55.55,55.3,55.34,18607.0,50.1463,50.2096,49.9836,50.0198,18607.0
2022-02-02 10:20:00,55.36,55.43,55.32,55.4,20052.0,50.0379,50.1011,50.0017,50.074,20052.0
2022-02-02 10:30:00,55.39,55.46,55.35,55.44,23477.0,50.065,50.1283,50.0288,50.1102,23477.0
2022-02-02 10:40:00,55.44,55.54,55.38,55.51,25776.0,50.1102,50.2006,50.056,50.1735,25776.0
2022-02-02 10:50:00,55.52,55.6,55.45,55.58,29916.0,50.1825,50.2548,50.1192,50.2367,29916.0
2022-02-02 11:00:00,55.56,55.56,55.44,55.44,19214.0,50.2186,50.2186,50.1102,50.1102,19214.0
2022-02-02 11:10:00,55.46,55.52,55.43,55.49,24905.0,50.1283,50.1825,50.1011,50.1554,24905.0
2022-02-02 11:20:00,55.5,55.56,55.47,55.5,16755.0,50.1644,50.2186,50.1373,50.1644,16755.0
2022-02-02 11:30:00,55.49,55.62,55.41,55.62,17173.0,50.1554,50.2729,50.0831,50.2729,17173.0
2022-02-02 11:40:00,55.61,55.67,55.57,55.6,21418.0,50.2638,50.3181,50.2277,50.2548,21418.0
2022-02-02 11:50:00,55.6,55.6,55.57,55.59,10367.0,50.2548,50.2548,50.2277,50.2458,10367.0
2022-02-02 12:00:00,55.58,55.68,55.58,55.67,19428.0,50.2367,50.3271,50.2367,50.3181,19428.0
2022-02-02 12:10:00,55.66,55.69,55.6,55.63,24003.0,50.309,50.3362,50.2548,50.2819,24003.0
2022-02-02 12:20:00,55.64,55.73,55.6,55.7,22500.0,50.291,50.3723,50.2548,50.3452,22500.0
2022-02-02 12:30:00,55.69,55.79,55.66,55.78,15757.0,50.3362,50.4265,50.309,50.4175,15757.0
2022-02-02 12:40:00,55.78,55.82,55.73,55.79,16994.0,50.4175,50.4537,50.3723,50.4265,16994.0
2022-02-02 12:50:00,55.81,55.85,55.8,55.83,16217.0,50.4446,50.4808,50.4356,50.4627,16217.0
2022-02-02 13:00:00,55.83,55.87,55.81,55.83,14559.0,50.4627,50.4988,50.4446,50.4627,14559.0
2022-02-02 13:10:00,55.82,55.87,55.78,55.84,14080.0,50.4537,50.4988,50.4175,50.4717,14080.0
2022-02-02 13:20:00,55.84,55.86,55.76,55.79,19771.0,50.4717,50.4898,50.3994,50.4265,19771.0
2022-02-02 13:30:00,55.8,55.9,55.8,55.89,10264.0,50.4356,50.526,50.4356,50.5169,10264.0
2022-02-02 13:40:00,55.89,55.94,55.86,55.87,27393.0,50.5169,50.5621,50.4898,50.4988,27393.0
2022-02-02 13:50:00,55.87,55.92,55.83,55.91,18387.0,50.4988,50.544,50.4627,50.535,18387.0
2022-02-02 14:00:00,55.9,55.94,55.86,55.88,16571.0,50.526,50.5621,50.4898,50.5079,16571.0
2022-02-02 14:10:00,55.89,55.9,55.81,55.83,17413.0,50.5169,50.526,50.4446,50.4627,17413.0
2022-02-02 14:20:00,55.83,55.85,55.78,55.84,16991.0,50.4627,50.4808,50.4175,50.4717,16991.0
2022-02-02 14:30:00,55.84,55.91,55.82,55.9,31425.0,50.4717,50.535,50.4537,50.526,31425.0
2022-02-02 14:40:00,55.91,55.99,55.89,55.99,19698.0,50.535,50.6073,50.5169,50.6073,19698.0
2022-02-02 14:50:00,56.0,56.02,55.94,55.94,20906.0,50.6163,50.6344,50.5621,50.5621,20906.0
2022-02-02 15:00:00,55.94,56.01,55.9,56.0,22075.0,50.5621,50.6254,50.526,50.6163,22075.0
2022-02-02 15:10:00,55.99,56.18,55.99,56.17,23499.0,50.6073,50.779,50.6073,50.77,23499.0
2022-02-02 15:20:00,56.18,56.2,56.06,56.14,22095.0,50.779,50.7971,50.6706,50.7429,22095.0
2022-02-02 15:30:00,56.14,56.26,56.12,56.21,29129.0,50.7429,50.8514,50.7248,50.8062,29129.0
2022-02-02 15:40:00,56.22,56.31,56.21,56.26,72449.0,50.8152,50.8965,50.8062,50.8514,72449.0
2022-02-02 15:50:00,56.25,56.25,56.09,56.15,118901.0,50.8423,50.8423,50.6977,50.7519,118901.0
2022-02-03 09:30:00,55.9,56.15,55.59,55.66,55435.0,50.526,50.7519,50.2458,50.309,55435.0
2022-02-03 09:40:00,55.66,55.74,55.46,55.55,27339.0,50.309,50.3813,50.1283,50.2096,27339.0
2022-02-03 09:50:00,55.55,55.79,55.54,55.76,25412.0,50.2096,50.4265,50.2006,50.3994,25412.0
2022-02-03 10:00:00,55.72,55.79,55.61,55.68,18669.0,50.3633,50.4265,50.2638,50.3271,18669.0
2022-02-03 10:10:00,55.69,55.82,55.62,55.67,33961.0,50.3362,50.4537,50.2729,50.3181,33961.0
2022-02-03 10:20:00,55.67,55.91,55.67,55.87,21668.0,50.3181,50.535,50.3181,50.4988,21668.0
2022-02-03 10:30:00,55.87,55.92,55.82,55.9,16527.0,50.4988,50.544,50.4537,50.526,16527.0
2022-02-03 10:40:00,55.9,55.92,55.77,55.8,11018.0,50.526,50.544,50.4085,50.4356,11018.0
2022-02-03 10:50:00,55.82,55.82,55.57,55.6,14476.0,50.4537,50.4537,50.2277,50.2548,14476.0
2022-02-03 11:00:00,55.61,55.62,55.5,55.59,14740.0,50.2638,50.2729,50.1644,50.2458,14740.0
2022-02-03 11:10:00,55.59,55.67,55.57,55.67,12167.0,50.2458,50.3181,50.2277,50.3181,12167.0
2022-02-03 11:20:00,55.67,55.67,55.55,55.58,18531.0,50.3181,50.3181,50.2096,50.2367,18531.0
2022-02-03 11:30:00,55.6,55.6,55.48,55.52,15218.0,50.2548,50.2548,50.1463,50.1825,15218.0
2022-02-03 11:40:00,55.53,55.6,55.51,55.59,11432.0,50.1915,50.2548,50.1735,50.2458,11432.0
2022-02-03 11:50:00,55.59,55.64,55.56,55.56,11457.0,50.2458,50.291,50.2186,50.2186,11457.0
2022-02-03 12:00:00,55.53,55.57,55.46,55.51,14648.0,50.1915,50.2277,50.1283,50.1735,14648.0
2022-02-03 12:10:00,55.52,55.6,55.48,55.49,11715.0,50.1825,50.2548,50.1463,50.1554,11715.0
2022-02-03 12:20:00,55.5,55.65,55.5,55.62,8050.0,50.1644,50.3,50.1644,50.2729,8050.0
2022-02-03 12:30:00,55.62,55.64,55.54,55.62,13235.0,50.2729,50.291,50.2006,50.2729,13235.0
2022-02-03 12:40:00,55.61,55.61,55.52,55.56,13909.0,50.2638,50.2638,50.1825,50.2186,13909.0
2022-02-03 12:50:00,55.57,55.67,55.55,55.66,8203.0,50.2277,50.3181,50.2096,50.309,8203.0
2022-02-03 13:00:00,55.65,55.65,55.57,55.63,13723.0,50.3,50.3,50.2277,50.2819,13723.0
2022-02-03 13:10:00,55.61,55.69,55.6,55.63,12273.0,50.2638,50.3362,50.2548,50.2819,12273.0
2022-02-03 13:20:00,55.65,55.68,55.63,55.65,7200.0,50.3,50.3271,50.2819,50.3,7200.0
2022-02-03 13:30:00,55.66,55.7,55.62,55.64,12265.0,50.309,50.3452,50.2729,50.291,12265.0
2022-02-03 13:40:00,55.65,55.73,55.65,55.72,9836.0,50.3,50.3723,50.3,50.3633,9836.0
2022-02-03 13:50:00,55.71,55.72,55.68,55.71,6479.0,50.3542,50.3633,50.3271,50.3542,6479.0
2022-02-03 14:00:00,55.72,55.8,55.69,55.77,8900.0,50.3633,50.4356,50.3362,50.4085,8900.0
2022-02-03 14:10:00,55.77,55.79,55.74,55.76,8735.0,50.4085,50.4265,50.3813,50.3994,8735.0
2022-02-03 14:20:00,55.76,55.77,55.64,55.68,12892.0,50.3994,50.4085,50.291,50.3271,12892.0
2022-02-03 14:30:00,55.69,55.75,55.63,55.64,18361.0,50.3362,50.3904,50.2819,50.291,18361.0
2022-02-03 14:40:00,55.63,55.63,55.47,55.49,13700.0,50.2819,50.2819,50.1373,50.1554,13700.0
2022-02-03 14:50:00,55.49,55.58,55.48,55.55,10897.0,50.1554,50.2367,50.1463,50.2096,10897.0
2022-02-03 15:00:00,55.54,55.56,55.47,55.51,14294.0,50.2006,50.2186,50.1373,50.1735,14294.0
2022-02-03 15:10:00,55.54,55.59,55.49,55.58,15676.0,50.2006,50.2458,50.1554,50.2367,15676.0
2022-02-03 15:20:00,55.59,55.65,55.52,55.56,14791.0,50.2458,50.3,50.1825,50.2186,14791.0
2022-02-03 15:30:00,55.55,55.56,55.37,55.38,28728.0,50.2096,50.2186,50.0469,50.056,28728.0
2022-02-03 15:40:00,55.37,55.41,55.28,55.32,31372.0,50.0469,50.0831,49.9656,50.0017,31372.0
2022-02-03 15:50:00,55.31,55.31,55.08,55.22,167501.0,49.9927,49.9927,49.7848,49.9113,167501.0
2022-02-04 09:30:00,54.94,55.15,54.86,54.97,38126.0,49.6583,49.8481,49.5859,49.6854,38126.0
2022-02-04 09:40:00,54.97,55.3,54.97,55.15,36705.0,49.6854,49.9836,49.6854,49.8481,36705.0
2022-02-04 09:50:00,55.15,55.16,54.98,55.05,29937.0,49.8481,49.8571,49.6944,49.7577,29937.0
2022-02-04 10:00:00,55.06,55.13,54.86,54.91,44570.0,49.7667,49.83,49.5859,49.6311,44570.0
2022-02-04 10:10:00,54.92,55.16,54.83,55.12,31217.0,49.6402,49.8571,49.5588,49.8209,31217.0
2022-02-04 10:20:00,55.11,55.11,54.8,54.82,32960.0,49.8119,49.8119,49.5317,49.5498,32960.0
2022-02-04 10:30:00,54.81,54.86,54.53,54.57,24704.0,49.5408,49.5859,49.2877,49.3238,24704.0
2022-02-04 10:40:00,54.58,54.62,54.45,54.48,29140.0,49.3329,49.369,49.2154,49.2425,29140.0
2022-02-04 10:50:00,54.46,54.56,54.45,54.48,21008.0,49.2244,49.3148,49.2154,49.2425,21008.0
2022-02-04 11:00:00,54.45,54.61,54.39,54.55,24044.0,49.2154,49.36,49.1611,49.3057,24044.0
2022-02-04 11:10:00,54.56,54.66,54.46,54.65,21966.0,49.3148,49.4052,49.2244,49.3961,21966.0
2022-02-04 11:20:00,54.64,54.94,54.64,54.91,18385.0,49.3871,49.6583,49.3871,49.6311,18385.0
2022-02-04 11:30:00,54.91,55.05,54.88,55.01,17596.0,49.6311,49.7577,49.604,49.7215,17596.0
2022-02-04 11:40:00,55.02,55.06,54.98,55.03,14444.0,49.7306,49.7667,49.6944,49.7396,14444.0
2022-02-04 11:50:00,55.03,55.17,55.01,55.02,18306.0,49.7396,49.8661,49.7215,49.7306,18306.0
2022-02-04 12:00:00,55.01,55.02,54.91,55.02,17068.0,49.7215,49.7306,49.6311,49.7306,17068.0
2022-02-04 12:10:00,55.02,55.08,54.95,55.04,14333.0,49.7306,49.7848,49.6673,49.7486,14333.0
2022-02-04 12:20:00,55.04,55.07,55.0,55.02,14378.0,49.7486,49.7758,49.7125,49.7306,14378.0
2022-02-04 12:30:00,55.04,55.08,54.92,55.02,18870.0,49.7486,49.7848,49.6402,49.7306,18870.0
2022-02-04 12:40:00,55.03,55.07,55.02,55.05,20283.0,49.7396,49.7758,49.7306,49.7577,20283.0
2022-02-04 12:50:00,55.05,55.13,55.02,55.13,18074.0,49.7577,49.83,49.7306,49.83,18074.0
2022-02-04 13:00:00,55.15,55.35,55.15,55.35,25648.0,49.8481,50.0288,49.8481,50.0288,25648.0
2022-02-04 13:10:00,55.35,55.35,55.25,55.27,15754.0,50.0288,50.0288,49.9385,49.9565,15754.0
2022-02-04 13:20:00,55.26,55.34,55.26,55.29,14533.0,49.9475,50.0198,49.9475,49.9746,14533.0
2022-02-04 13:30:00,55.31,55.34,55.23,55.26,13465.0,49.9927,50.0198,49.9204,49.9475,13465.0
2022-02-04 13:40:00,55.27,55.42,55.27,55.29,20468.0,49.9565,50.0921,49.9565,49.9746,20468.0
2022-02-04 13:50:00,55.31,55.34,55.28,55.29,12746.0,49.9927,50.0198,49.9656,49.9746,12746.0
2022-02-04 14:00:00,55.3,55.31,55.21,55.27,14307.0,49.9836,49.9927,49.9023,49.9565,14307.0
2022-02-04 14:10:00,55.27,55.3,55.11,55.11,19478.0,49.9565,49.9836,49.8119,49.8119,19478.0
2022-02-04 14:20:00,55.13,55.28,55.12,55.25,27613.0,49.83,49.9656,49.8209,49.9385,27613.0
2022-02-04 14:30:00,55.24,55.36,55.24,55.33,16209.0,49.9294,50.0379,49.9294,50.0108,16209.0
2022-02-04 14:40:00,55.33,55.37,55.26,55.26,24314.0,50.0108,50.0469,49.9475,49.9475,24314.0
2022-02-04 14:50:00,55.25,55.33,55.24,55.33,19532.0,49.9385,50.0108,49.9294,50.0108,19532.0
2022-02-04 15:00:00,55.33,55.48,55.33,55.47,28246.0,50.0108,50.1463,50.0108,50.1373,28246.0
2022-02-04 15:10:00,55.49,55.62,55.46,55.46,33589.0,50.1554,50.2729,50.1283,50.1283,33589.0
2022-02-04 15:20:00,55.46,55.52,55.42,55.51,18568.0,50.1283,50.1825,50.0921,50.1735,18568.0
2022-02-04 15:30:00,55.52,55.54,55.44,55.44,33939.0,50.1825,50.2006,50.1102,50.1102,33939.0
2022-02-04 15:40:00,55.43,55.43,55.29,55.33,51513.0,50.1011,50.1011,49.9746,50.0108,51513.0
2022-02-04 15:50:00,55.34,55.35,55.13,55.13,128064.0,50.0198,50.0288,49.83,49.83,128064.0
2022-02-07 09:30:00,55.23,55.28,54.72,54.76,48949.0,49.9204,49.9656,49.4594,49.4956,48949.0
2022-02-07 09:40:00,54.75,55.03,54.7,54.95,30088.0,49.4865,49.7396,49.4413,49.6673,30088.0
2022-02-07 09:50:00,54.96,55.14,54.95,55.13,18358.0,49.6763,49.839,49.6673,49.83,18358.0
2022-02-07 10:00:00,55.14,55.27,55.12,55.21,15351.0,49.839,49.9565,49.8209,49.9023,15351.0
2022-02-07 10:10:00,55.21,55.21,55.07,55.08,18361.0,49.9023,49.9023,49.7758,49.7848,18361.0
2022-02-07 10:20:00,55.1,55.22,55.07,55.2,11829.0,49.8029,49.9113,49.7758,49.8933,11829.0
2022-02-07 10:30:00,55.19,55.3,55.16,55.25,9510.0,49.8842,49.9836,49.8571,49.9385,9510.0
2022-02-07 10:40:00,55.25,55.25,55.1,55.13,16019.0,49.9385,49.9385,49.8029,49.83,16019.0
2022-02-07 10:50:00,55.13,55.22,55.12,55.21,13796.0,49.83,49.9113,49.8209,49.9023,13796.0
2022-02-07 11:00:00,55.22,55.23,55.08,55.09,14472.0,49.9113,49.9204,49.7848,49.7938,14472.0
2022-02-07 11:10:00,55.09,55.23,55.08,55.23,6050.0,49.7938,49.9204,49.7848,49.9204,6050.0
2022-02-07 11:20:00,55.23,55.32,55.23,55.27,12817.0,49.9204,50.0017,49.9204,49.9565,12817.0
2022-02-07 11:30:00,55.27,55.29,55.18,55.19,9400.0,49.9565,49.9746,49.8752,49.8842,9400.0
2022-02-07 11:40:00,55.18,55.18,55.09,55.13,7199.0,49.8752,49.8752,49.7938,49.83,7199.0
2022-02-07 11:50:00,55.13,55.21,55.13,55.21,8300.0,49.83,49.9023,49.83,49.9023,8300.0
2022-02-07 12:00:00,55.21,55.22,55.15,55.15,12700.0,49.9023,49.9113,49.8481,49.8481,12700.0
2022-02-07 12:10:00,55.18,55.19,55.14,55.16,6100.0,49.8752,49.8842,49.839,49.8571,6100.0
2022-02-07 12:20:00,55.15,55.18,55.11,55.11,11355.0,49.8481,49.8752,49.8119,49.8119,11355.0
2022-02-07 12:30:00,55.11,55.17,55.07,55.14,11727.0,49.8119,49.8661,49.7758,49.839,11727.0
2022-02-07 12:40:00,55.15,55.28,55.15,55.25,9449.0,49.8481,49.9656,49.8481,49.9385,9449.0
2022-02-07 12:50:00,55.25,55.25,55.16,55.17,9772.0,49.9385,49.9385,49.8571,49.8661,9772.0
2022-02-07 13:00:00,55.14,55.27,55.14,55.26,6218.0,49.839,49.9565,49.839,49.9475,6218.0
2022-02-07 13:10:00,55.27,55.35,55.25,55.28,12981.0,49.9565,50.0288,49.9385,49.9656,12981.0
2022-02-07 13:20:00,55.28,55.4,55.28,55.38,11466.0,49.9656,50.074,49.9656,50.056,11466.0
2022-02-07 13:30:00,55.38,55.44,55.38,55.39,11848.0,50.056,50.1102,50.056,50.065,11848.0
2022-02-07 13:40:00,55.38,55.4,55.29,55.3,12100.0,50.056,50.074,49.9746,49.9836,12100.0
2022-02-07 13:50:00,55.29,55.42,55.29,55.42,22284.0,49.9746,50.0921,49.9746,50.0921,22284.0
2022-02-07 14:00:00,55.4,55.41,55.31,55.32,12867.0,50.074,50.0831,49.9927,50.0017,12867.0
2022-02-07 14:10:00,55.33,55.42,55.32,55.4,9977.0,50.0108,50.0921,50.0017,50.074,9977.0
2022-02-07 14:20:00,55.4,55.44,55.33,55.44,14196.0,50.074,50.1102,50.0108,50.1102,14196.0
2022-02-07 14:30:00,55.45,55.45,55.38,55.4,26554.0,50.1192,50.1192,50.056,50.074,26554.0
2022-02-07 14:40:00,55.4,55.47,55.4,55.43,6248.0,50.074,50.1373,50.074,50.1011,6248.0
2022-02-07 14:50:00,55.43,55.48,55.41,55.45,12398.0,50.1011,50.1463,50.0831,50.1192,12398.0
2022-02-07 15:00:00,55.45,55.49,55.41,55.45,20456.0,50.1192,50.1554,50.0831,50.1192,20456.0
2022-02-07 15:10:00,55.46,55.52,55.44,55.46,27133.0,50.1283,50.1825,50.1102,50.1283,27133.0
2022-02-07 15:20:00,55.45,55.48,55.34,55.35,19442.0,50.1192,50.1463,50.0198,50.0288,19442.0
2022-02-07 15:30:00,55.35,55.39,55.22,55.23,21013.0,50.0288,50.065,49.9113,49.9204,21013.0
2022-02-07 15:40:00,55.23,55.23,55.11,55.12,32739.0,49.9204,49.9204,49.8119,49.8209,32739.0
2022-02-07 15:50:00,55.13,55.24,55.02,55.14,97561.0,49.83,49.9294,49.7306,49.839,97561.0
2022-02-08 09:30:00,55.08,55.25,54.9,54.91,24881.0,49.7848,49.9385,49.6221,49.6311,24881.0
2022-02-08 09:40:00,54.93,55.02,54.85,54.89,19517.0,49.6492,49.7306,49.5769,49.6131,19517.0
2022-02-08 09:50:00,54.9,55.0,54.86,54.94,18195.0,49.6221,49.7125,49.5859,49.6583,18195.0
2022-02-08 10:00:00,54.93,54.97,54.83,54.92,17282.0,49.6492,49.6854,49.5588,49.6402,17282.0
2022-02-08 10:10:00,54.91,54.94,54.87,54.91,10865.0,49.6311,49.6583,49.595,49.6311,10865.0
2022-02-08 10:20:00,54.91,54.92,54.82,54.88,15477.0,49.6311,49.6402,49.5498,49.604,15477.0
2022-02-08 10:30:00,54.86,54.87,54.73,54.82,14458.0,49.5859,49.595,49.4684,49.5498,14458.0
2022-02-08 10:40:00,54.82,54.94,54.72,54.94,19423.0,49.5498,49.6583,49.4594,49.6583,19423.0
2022-02-08 10:50:00,54.95,55.04,54.94,55.0,18675.0,49.6673,49.7486,49.6583,49.7125,18675.0
2022-02-08 11:00:00,55.0,55.14,55.0,55.09,13896.0,49.7125,49.839,49.7125,49.7938,13896.0
2022-02-08 11:10:00,55.1,55.15,55.08,55.09,20228.0,49.8029,49.8481,49.7848,49.7938,20228.0
2022-02-08 11:20:00,55.08,55.08,54.99,54.99,10157.0,49.7848,49.7848,49.7034,49.7034,10157.0
2022-02-08 11:30:00,55.0,55.14,55.0,55.09,11788.0,49.7125,49.839,49.7125,49.7938,11788.0
2022-02-08 11:40:00,55.08,55.12,55.07,55.11,9426.0,49.7848,49.8209,49.7758,49.8119,9426.0
2022-02-08 11:50:00,55.1,55.18,55.1,55.16,8153.0,49.8029,49.8752,49.8029,49.8571,8153.0
2022-02-08 12:00:00,55.17,55.19,55.1,55.12,7412.0,49.8661,49.8842,49.8029,49.8209,7412.0
2022-02-08 12:10:00,55.12,55.15,55.03,55.04,27876.0,49.8209,49.8481,49.7396,49.7486,27876.0
2022-02-08 12:20:00,55.04,55.11,55.02,55.11,12803.0,49.7486,49.8119,49.7306,49.8119,12803.0
2022-02-08 12:30:00,55.12,55.24,55.09,55.24,11070.0,49.8209,49.9294,49.7938,49.9294,11070.0
2022-02-08 12:40:00,55.23,55.26,55.2,55.2,7117.0,49.9204,49.9475,49.8933,49.8933,7117.0
2022-02-08 12:50:00,55.2,55.22,55.18,55.2,6764.0,49.8933,49.9113,49.8752,49.8933,6764.0
2022-02-08 13:00:00,55.2,55.22,55.17,55.18,7598.0,49.8933,49.9113,49.8661,49.8752,7598.0
2022-02-08 13:10:00,55.18,55.23,55.13,55.23,8724.0,49.8752,49.9204,49.83,49.9204,8724.0
2022-02-08 13:20:00,55.22,55.26,55.2,55.22,6657.0,49.9113,49.9475,49.8933,49.9113,6657.0
2022-02-08 13:30:00,55.22,55.27,55.21,55.22,18277.0,49.9113,49.9565,49.9023,49.9113,18277.0
2022-02-08 13:40:00,55.22,55.24,55.2,55.24,10352.0,49.9113,49.9294,49.8933,49.9294,10352.0
2022-02-08 13:50:00,55.24,55.24,55.2,55.22,19752.0,49.9294,49.9294,49.8933,49.9113,19752.0
2022-02-08 14:00:00,55.23,55.37,55.22,55.37,21001.0,49.9204,50.0469,49.9113,50.0469,21001.0
2022-02-08 14:10:00,55.37,55.37,55.27,55.3,11047.0,50.0469,50.0469,49.9565,49.9836,11047.0
2022-02-08 14:20:00,55.31,55.31,55.13,55.13,18230.0,49.9927,49.9927,49.83,49.83,18230.0
2022-02-08 14:30:00,55.14,55.2,55.1,55.12,21740.0,49.839,49.8933,49.8029,49.8209,21740.0
2022-02-08 14:40:00,55.11,55.17,55.11,55.15,23132.0,49.8119,49.8661,49.8119,49.8481,23132.0
2022-02-08 14:50:00,55.15,55.22,55.15,55.19,16150.0,49.8481,49.9113,49.8481,49.8842,16150.0
2022-02-08 15:00:00,55.17,55.25,55.1,55.25,15147.0,49.8661,49.9385,49.8029,49.9385,15147.0
2022-02-08 15:10:00,55.24,55.45,55.24,55.44,22369.0,49.9294,50.1192,49.9294,50.1102,22369.0
2022-02-08 15:20:00,55.42,55.42,55.3,55.34,23868.0,50.0921,50.0921,49.9836,50.0198,23868.0
2022-02-08 15:30:00,55.35,55.39,55.27,55.34,22748.0,50.0288,50.065,49.9565,50.0198,22748.0
2022-02-08 15:40:00,55.34,55.38,55.29,55.36,30792.0,50.0198,50.056,49.9746,50.0379,30792.0
2022-02-08 15:50:00,55.38,55.48,55.3,55.32,142887.0,50.056,50.1463,49.9836,50.0017,142887.0
2022-02-09 09:30:00,55.82,55.82,55.58,55.59,22892.0,50.4537,50.4537,50.2367,50.2458,22892.0
2022-02-09 09:40:00,55.61,55.84,55.49,55.8,32642.0,50.2638,50.4717,50.1554,50.4356,32642.0
2022-02-09 09:50:00,55.82,55.96,55.78,55.89,47373.0,50.4537,50.5802,50.4175,50.5169,47373.0
2022-02-09 10:00:00,55.92,55.96,55.77,55.78,22583.0,50.544,50.5802,50.4085,50.4175,22583.0
2022-02-09 10:10:00,55.79,55.93,55.78,55.81,24654.0,50.4265,50.5531,50.4175,50.4446,24654.0
2022-02-09 10:20:00,55.82,55.83,55.65,55.7,40185.0,50.4537,50.4627,50.3,50.3452,40185.0
2022-02-09 10:30:00,55.7,55.98,55.68,55.96,24447.0,50.3452,50.5983,50.3271,50.5802,24447.0
2022-02-09 10:40:00,55.98,56.02,55.91,55.96,26654.0,50.5983,50.6344,50.535,50.5802,26654.0
2022-02-09 10:50:00,55.97,56.14,55.97,56.14,32822.0,50.5892,50.7429,50.5892,50.7429,32822.0
2022-02-09 11:00:00,56.14,56.19,56.11,56.11,29291.0,50.7429,50.7881,50.7158,50.7158,29291.0
2022-02-09 11:10:00,56.11,56.11,55.98,56.02,24963.0,50.7158,50.7158,50.5983,50.6344,24963.0
2022-02-09 11:20:00,56.02,56.08,56.02,56.05,22076.0,50.6344,50.6887,50.6344,50.6615,22076.0
2022-02-09 11:30:00,56.04,56.07,55.98,56.01,23170.0,50.6525,50.6796,50.5983,50.6254,23170.0
2022-02-09 11:40:00,56.02,56.13,55.99,56.13,17382.0,50.6344,50.7339,50.6073,50.7339,17382.0
2022-02-09 11:50:00,56.13,56.16,56.0,56.09,23657.0,50.7339,50.761,50.6163,50.6977,23657.0
2022-02-09 12:00:00,56.09,56.13,56.06,56.11,18581.0,50.6977,50.7339,50.6706,50.7158,18581.0
2022-02-09 12:10:00,56.12,56.24,56.09,56.24,20874.0,50.7248,50.8333,50.6977,50.8333,20874.0
2022-02-09 12:20:00,56.24,56.25,56.14,56.14,38025.0,50.8333,50.8423,50.7429,50.7429,38025.0
2022-02-09 12:30:00,56.15,56.27,56.13,56.27,22596.0,50.7519,50.8604,50.7339,50.8604,22596.0
2022-02-09 12:40:00,56.26,56.28,56.23,56.25,15646.0,50.8514,50.8694,50.8242,50.8423,15646.0
2022-02-09 12:50:00,56.24,56.26,56.22,56.26,15114.0,50.8333,50.8514,50.8152,50.8514,15114.0
2022-02-09 13:00:00,56.25,56.3,56.24,56.25,10821.0,50.8423,50.8875,50.8333,50.8423,10821.0
2022-02-09 13:10:00,56.26,56.27,56.23,56.25,10221.0,50.8514,50.8604,50.8242,50.8423,10221.0
2022-02-09 13:20:00,56.24,56.24,56.2,56.21,6852.0,50.8333,50.8333,50.7971,50.8062,6852.0
2022-02-09 13:30:00,56.22,56.25,56.2,56.21,22357.0,50.8152,50.8423,50.7971,50.8062,22357.0
2022-02-09 13:40:00,56.21,56.29,56.21,56.27,12745.0,50.8062,50.8785,50.8062,50.8604,12745.0
2022-02-09 13:50:00,56.27,56.3,56.26,56.3,19608.0,50.8604,50.8875,50.8514,50.8875,19608.0
2022-02-09 14:00:00,56.3,56.34,56.27,56.34,19396.0,50.8875,50.9237,50.8604,50.9237,19396.0
2022-02-09 14:10:00,56.34,56.37,56.33,56.33,14418.0,50.9237,50.9508,50.9146,50.9146,14418.0
2022-02-09 14:20:00,56.33,56.34,56.29,56.31,11479.0,50.9146,50.9237,50.8785,50.8965,11479.0
2022-02-09 14:30:00,56.3,56.34,56.28,56.29,19702.0,50.8875,50.9237,50.8694,50.8785,19702.0
2022-02-09 14:40:00,56.28,56.3,56.25,56.25,12745.0,50.8694,50.8875,50.8423,50.8423,12745.0
2022-02-09 14:50:00,56.24,56.27,56.21,56.21,23479.0,50.8333,50.8604,50.8062,50.8062,23479.0
2022-02-09 15:00:00,56.2,56.2,56.09,56.09,25629.0,50.7971,50.7971,50.6977,50.6977,25629.0
2022-02-09 15:10:00,56.1,56.15,56.06,56.08,27883.0,50.7067,50.7519,50.6706,50.6887,27883.0
2022-02-09 15:20:00,56.08,56.14,56.03,56.14,22027.0,50.6887,50.7429,50.6435,50.7429,22027.0
2022-02-09 15:30:00,56.15,56.27,56.15,56.21,51079.0,50.7519,50.8604,50.7519,50.8062,51079.0
2022-02-09 15:40:00,56.22,56.25,56.08,56.25,68587.0,50.8152,50.8423,50.6887,50.8423,68587.0
2022-02-09 15:50:00,56.27,56.31,56.15,56.29,156915.0,50.8604,50.8965,50.7519,50.8785,156915.0
2022-02-10 09:30:00,55.2,55.48,55.1,55.35,60364.0,49.8933,50.1463,49.8029,50.0288,60364.0
2022-02-10 09:40:00,55.37,55.56,55.37,55.53,41783.0,50.0469,50.2186,50.0469,50.1915,41783.0
2022-02-10 09:50:00,55.54,55.72,55.53,55.72,31309.0,50.2006,50.3633,50.1915,50.3633,31309.0
2022-02-10 10:00:00,55.73,55.86,55.62,55.86,31446.0,50.3723,50.4898,50.2729,50.4898,31446.0
2022-02-10 10:10:00,55.9,55.92,55.84,55.87,16244.0,50.526,50.544,50.4717,50.4988,16244.0
2022-02-10 10:20:00,55.88,55.88,55.67,55.72,19129.0,50.5079,50.5079,50.3181,50.3633,19129.0
2022-02-10 10:30:00,55.74,55.97,55.72,55.97,18472.0,50.3813,50.5892,50.3633,50.5892,18472.0
2022-02-10 10:40:00,55.97,56.02,55.92,55.95,11750.0,50.5892,50.6344,50.544,50.5712,11750.0
2022-02-10 10:50:00,55.97,55.97,55.63,55.65,23508.0,50.5892,50.5892,50.2819,50.3,23508.0
2022-02-10 11:00:00,55.65,55.71,55.57,55.66,18892.0,50.3,50.3542,50.2277,50.309,18892.0
2022-02-10 11:10:00,55.65,55.66,55.55,55.55,11269.0,50.3,50.309,50.2096,50.2096,11269.0
2022-02-10 11:20:00,55.56,55.57,55.47,55.49,10160.0,50.2186,50.2277,50.1373,50.1554,10160.0
2022-02-10 11:30:00,55.5,55.5,55.39,55.39,10141.0,50.1644,50.1644,50.065,50.065,10141.0
2022-02-10 11:40:00,55.39,55.58,55.36,55.57,10199.0,50.065,50.2367,50.0379,50.2277,10199.0
2022-02-10 11:50:00,55.57,55.68,55.55,55.68,8971.0,50.2277,50.3271,50.2096,50.3271,8971.0
2022-02-10 12:00:00,55.67,55.71,55.66,55.66,11842.0,50.3181,50.3542,50.309,50.309,11842.0
2022-02-10 12:10:00,55.66,55.77,55.64,55.76,25873.0,50.309,50.4085,50.291,50.3994,25873.0
2022-02-10 12:20:00,55.76,55.8,55.74,55.79,19470.0,50.3994,50.4356,50.3813,50.4265,19470.0
2022-02-10 12:30:00,55.8,55.84,55.76,55.82,11553.0,50.4356,50.4717,50.3994,50.4537,11553.0
2022-02-10 12:40:00,55.81,55.84,55.3,55.43,50605.0,50.4446,50.4717,49.9836,50.1011,50605.0
2022-02-10 12:50:00,55.42,55.44,55.27,55.4,27420.0,50.0921,50.1102,49.9565,50.074,27420.0
2022-02-10 13:00:00,55.39,55.5,55.33,55.44,18416.0,50.065,50.1644,50.0108,50.1102,18416.0
2022-02-10 13:10:00,55.44,55.48,55.3,55.33,23787.0,50.1102,50.1463,49.9836,50.0108,23787.0
2022-02-10 13:20:00,55.33,55.41,55.3,55.37,30736.0,50.0108,50.0831,49.9836,50.0469,30736.0
2022-02-10 13:30:00,55.36,55.4,55.23,55.35,23868.0,50.0379,50.074,49.9204,50.0288,23868.0
2022-02-10 13:40:00,55.33,55.41,55.26,55.27,21249.0,50.0108,50.0831,49.9475,49.9565,21249.0
2022-02-10 13:50:00,55.28,55.29,55.2,55.29,18248.0,49.9656,49.9746,49.8933,49.9746,18248.0
2022-02-10 14:00:00,55.3,55.32,55.21,55.26,18581.0,49.9836,50.0017,49.9023,49.9475,18581.0
2022-02-10 14:10:00,55.27,55.27,55.12,55.14,19078.0,49.9565,49.9565,49.8209,49.839,19078.0
2022-02-10 14:20:00,55.13,55.24,55.08,55.2,21431.0,49.83,49.9294,49.7848,49.8933,21431.0
2022-02-10 14:30:00,55.21,55.27,55.17,55.19,12894.0,49.9023,49.9565,49.8661,49.8842,12894.0
2022-02-10 14:40:00,55.2,55.23,55.08,55.08,16675.0,49.8933,49.9204,49.7848,49.7848,16675.0
2022-02-10 14:50:00,55.08,55.09,54.97,55.0,26330.0,49.7848,49.7938,49.6854,49.7125,26330.0
2022-02-10 15:00:00,55.02,55.18,54.96,55.17,28383.0,49.7306,49.8752,49.6763,49.8661,28383.0
2022-02-10 15:10:00,55.18,55.25,55.12,55.13,19628.0,49.8752,49.9385,49.8209,49.83,19628.0
2022-02-10 15:20:00,55.14,55.17,55.05,55.05,36207.0,49.839,49.8661,49.7577,49.7577,36207.0
2022-02-10 15:30:00,55.03,55.03,54.91,54.97,49807.0,49.7396,49.7396,49.6311,49.6854,49807.0
2022-02-10 15:40:00,54.98,55.0,54.77,54.8,65465.0,49.6944,49.7125,49.5046,49.5317,65465.0
2022-02-10 15:50:00,54.79,54.99,54.77,54.87,147005.0,49.5227,49.7034,49.5046,49.595,147005.0
2022-02-11 09:30:00,54.94,54.99,54.75,54.79,32855.0,49.6583,49.7034,49.4865,49.5227,32855.0
2022-02-11 09:40:00,54.8,55.08,54.77,55.0,29381.0,49.5317,49.7848,49.5046,49.7125,29381.0
2022-02-11 09:50:00,54.99,55.08,54.75,54.77,23610.0,49.7034,49.7848,49.4865,49.5046,23610.0
2022-02-11 10:00:00,54.79,54.96,54.78,54.9,15311.0,49.5227,49.6763,49.5136,49.6221,15311.0
2022-02-11 10:10:00,54.91,54.93,54.77,54.87,20543.0,49.6311,49.6492,49.5046,49.595,20543.0
2022-02-11 10:20:00,54.87,54.93,54.82,54.91,14728.0,49.595,49.6492,49.5498,49.6311,14728.0
2022-02-11 10:30:00,54.92,54.98,54.85,54.98,25133.0,49.6402,49.6944,49.5769,49.6944,25133.0
2022-02-11 10:40:00,54.99,55.0,54.9,54.93,8750.0,49.7034,49.7125,49.6221,49.6492,8750.0
2022-02-11 10:50:00,54.96,54.96,54.83,54.86,19156.0,49.6763,49.6763,49.5588,49.5859,19156.0
2022-02-11 11:00:00,54.83,54.97,54.83,54.87,10600.0,49.5588,49.6854,49.5588,49.595,10600.0
2022-02-11 11:10:00,54.77,54.8,54.61,54.65,23025.0,49.5046,49.5317,49.36,49.3961,23025.0
2022-02-11 11:20:00,54.69,54.71,54.59,54.63,30036.0,49.4323,49.4504,49.3419,49.3781,30036.0
2022-02-11 11:30:00,54.63,54.7,54.54,54.56,15889.0,49.3781,49.4413,49.2967,49.3148,15889.0
2022-02-11 11:40:00,54.56,54.66,54.53,54.64,14390.0,49.3148,49.4052,49.2877,49.3871,14390.0
2022-02-11 11:50:00,54.64,54.72,54.59,54.69,10172.0,49.3871,49.4594,49.3419,49.4323,10172.0
2022-02-11 12:00:00,54.67,54.7,54.63,54.65,8698.0,49.4142,49.4413,49.3781,49.3961,8698.0
2022-02-11 12:10:00,54.64,54.75,54.6,54.63,18163.0,49.3871,49.4865,49.3509,49.3781,18163.0
2022-02-11 12:20:00,54.62,54.66,54.6,54.66,9803.0,49.369,49.4052,49.3509,49.4052,9803.0
2022-02-11 12:30:00,54.65,54.68,54.64,54.66,12085.0,49.3961,49.4232,49.3871,49.4052,12085.0
2022-02-11 12:40:00,54.66,54.68,54.61,54.65,13304.0,49.4052,49.4232,49.36,49.3961,13304.0
2022-02-11 12:50:00,54.66,54.67,54.55,54.6,11526.0,49.4052,49.4142,49.3057,49.3509,11526.0
2022-02-11 13:00:00,54.6,54.66,54.54,54.65,13199.0,49.3509,49.4052,49.2967,49.3961,13199.0
2022-02-11 13:10:00,54.65,54.65,54.54,54.59,9766.0,49.3961,49.3961,49.2967,49.3419,9766.0
2022-02-11 13:20:00,54.59,54.63,54.52,54.52,23997.0,49.3419,49.3781,49.2786,49.2786,23997.0
2022-02-11 13:30:00,54.51,54.53,54.22,54.22,30541.0,49.2696,49.2877,49.0075,49.0075,30541.0
2022-02-11 13:40:00,54.22,54.29,54.05,54.21,50058.0,49.0075,49.0707,48.8538,48.9984,50058.0
2022-02-11 13:50:00,54.22,54.33,54.12,54.14,34652.0,49.0075,49.1069,48.9171,48.9352,34652.0
2022-02-11 14:00:00,54.12,54.33,54.02,54.24,42581.0,48.9171,49.1069,48.8267,49.0255,42581.0
2022-02-11 14:10:00,54.26,54.46,54.19,54.38,43706.0,49.0436,49.2244,48.9804,49.1521,43706.0
2022-02-11 14:20:00,54.34,54.39,54.07,54.09,42816.0,49.1159,49.1611,48.8719,48.89,42816.0
2022-02-11 14:30:00,54.1,54.31,54.09,54.21,40683.0,48.899,49.0888,48.89,48.9984,40683.0
2022-02-11 14:40:00,54.18,54.2,53.97,54.0,34416.0,48.9713,48.9894,48.7815,48.8086,34416.0
2022-02-11 14:50:00,53.98,54.07,53.9,54.07,27248.0,48.7905,48.8719,48.7182,48.8719,27248.0
2022-02-11 15:00:00,54.06,54.25,54.05,54.08,28658.0,48.8629,49.0346,48.8538,48.8809,28658.0
2022-02-11 15:10:00,54.09,54.17,54.0,54.03,32717.0,48.89,48.9623,48.8086,48.8357,32717.0
2022-02-11 15:20:00,54.05,54.08,53.95,54.02,37064.0,48.8538,48.8809,48.7634,48.8267,37064.0
2022-02-11 15:30:00,53.99,54.02,53.86,53.86,55746.0,48.7996,48.8267,48.6821,48.6821,55746.0
2022-02-11 15:40:00,53.87,54.08,53.77,54.06,75987.0,48.6911,48.8809,48.6007,48.8629,75987.0
2022-02-11 15:50:00,54.08,54.1,53.84,53.85,155794.0,48.8809,48.899,48.664,48.673,155794.0
2022-02-14 09:30:00,53.44,53.65,53.03,53.1,118385.0,48.3025,48.4923,47.9319,47.9951,118385.0
2022-02-14 09:40:00,53.07,53.09,52.72,52.9,79912.0,47.968,47.9861,47.6517,47.8144,79912.0
2022-02-14 09:50:00,52.9,53.28,52.88,53.24,92766.0,47.8144,48.1578,47.7963,48.1217,92766.0
2022-02-14 10:00:00,53.24,53.27,53.06,53.24,46880.0,48.1217,48.1488,47.959,48.1217,46880.0
2022-02-14 10:10:00,53.23,53.4,53.11,53.24,47497.0,48.1126,48.2663,48.0042,48.1217,47497.0
2022-02-14 10:20:00,53.27,53.56,53.24,53.46,36186.0,48.1488,48.4109,48.1217,48.3205,36186.0
2022-02-14 10:30:00,53.45,53.48,53.28,53.37,36222.0,48.3115,48.3386,48.1578,48.2392,36222.0
2022-02-14 10:40:00,53.37,53.42,53.34,53.38,23839.0,48.2392,48.2844,48.2121,48.2482,23839.0
2022-02-14 10:50:00,53.39,53.4,53.17,53.18,32106.0,48.2573,48.2663,48.0584,48.0675,32106.0
2022-02-14 11:00:00,53.19,53.27,53.12,53.13,31457.0,48.0765,48.1488,48.0132,48.0223,31457.0
2022-02-14 11:10:00,53.13,53.21,53.08,53.19,24684.0,48.0223,48.0946,47.9771,48.0765,24684.0
2022-02-14 11:20:00,53.18,53.18,53.05,53.12,23533.0,48.0675,48.0675,47.95,48.0132,23533.0
2022-02-14 11:30:00,53.12,53.17,53.03,53.05,44493.0,48.0132,48.0584,47.9319,47.95,44493.0
2022-02-14 11:40:00,53.05,53.17,53.02,53.16,21228.0,47.95,48.0584,47.9228,48.0494,21228.0
2022-02-14 11:50:00,53.18,53.27,53.14,53.27,16463.0,48.0675,48.1488,48.0313,48.1488,16463.0
2022-02-14 12:00:00,53.26,53.3,53.19,53.2,12693.0,48.1398,48.1759,48.0765,48.0855,12693.0
2022-02-14 12:10:00,53.22,53.38,53.2,53.38,26544.0,48.1036,48.2482,48.0855,48.2482,26544.0
2022-02-14 12:20:00,53.4,53.54,53.38,53.54,27057.0,48.2663,48.3928,48.2482,48.3928,27057.0
2022-02-14 12:30:00,53.55,53.63,53.54,53.55,20374.0,48.4019,48.4742,48.3928,48.4019,20374.0
2022-02-14 12:40:00,53.54,53.57,53.52,53.55,17180.0,48.3928,48.42,48.3748,48.4019,17180.0
2022-02-14 12:50:00,53.54,53.57,53.51,53.55,17765.0,48.3928,48.42,48.3657,48.4019,17765.0
2022-02-14 13:00:00,53.56,53.61,53.53,53.58,10875.0,48.4109,48.4561,48.3838,48.429,10875.0
2022-02-14 13:10:00,53.58,53.58,53.53,53.57,9172.0,48.429,48.429,48.3838,48.42,9172.0
2022-02-14 13:20:00,53.56,53.56,53.43,53.43,21098.0,48.4109,48.4109,48.2934,48.2934,21098.0
2022-02-14 13:30:00,53.42,53.43,53.34,53.37,13600.0,48.2844,48.2934,48.2121,48.2392,13600.0
2022-02-14 13:40:00,53.36,53.36,53.21,53.22,17342.0,48.2301,48.2301,48.0946,48.1036,17342.0
2022-02-14 13:50:00,53.22,53.22,52.94,52.95,44194.0,48.1036,48.1036,47.8505,47.8596,44194.0
2022-02-14 14:00:00,52.94,52.98,52.8,52.8,47533.0,47.8505,47.8867,47.724,47.724,47533.0
2022-02-14 14:10:00,52.8,52.91,52.77,52.9,18575.0,47.724,47.8234,47.6969,47.8144,18575.0
2022-02-14 14:20:00,52.91,53.23,52.88,53.09,39861.0,47.8234,48.1126,47.7963,47.9861,39861.0
2022-02-14 14:30:00,53.08,53.16,52.98,53.11,25173.0,47.9771,48.0494,47.8867,48.0042,25173.0
2022-02-14 14:40:00,53.11,53.16,53.0,53.02,23711.0,48.0042,48.0494,47.9048,47.9228,23711.0
2022-02-14 14:50:00,53.02,53.15,52.99,52.99,30462.0,47.9228,48.0403,47.8957,47.8957,30462.0
2022-02-14 15:00:00,53.0,53.02,52.88,53.02,23708.0,47.9048,47.9228,47.7963,47.9228,23708.0
2022-02-14 15:10:00,53.01,53.1,52.98,53.02,31079.0,47.9138,47.9951,47.8867,47.9228,31079.0
2022-02-14 15:20:00,53.01,53.14,52.99,53.04,34982.0,47.9138,48.0313,47.8957,47.9409,34982.0
2022-02-14 15:30:00,53.03,53.13,53.02,53.08,39206.0,47.9319,48.0223,47.9228,47.9771,39206.0
2022-02-14 15:40:00,53.09,53.28,53.08,53.25,39338.0,47.9861,48.1578,47.9771,48.1307,39338.0
2022-02-14 15:50:00,53.22,53.25,53.09,53.19,120639.0,48.1036,48.1307,47.9861,48.0765,120639.0
2022-02-15 09:30:00,53.75,54.03,53.74,53.96,31278.0,48.5827,48.8357,48.5736,48.7725,31278.0
2022-02-15 09:40:00,53.96,54.07,53.9,53.91,22769.0,48.7725,48.8719,48.7182,48.7273,22769.0
2022-02-15 09:50:00,53.89,53.98,53.81,53.91,45322.0,48.7092,48.7905,48.6369,48.7273,45322.0
2022-02-15 10:00:00,53.88,53.89,53.74,53.79,37987.0,48.7002,48.7092,48.5736,48.6188,37987.0
2022-02-15 10:10:00,53.78,53.92,53.69,53.89,37778.0,48.6098,48.7363,48.5284,48.7092,37778.0
2022-02-15 10:20:00,53.9,54.08,53.83,54.08,29565.0,48.7182,48.8809,48.655,48.8809,29565.0
2022-02-15 10:30:00,54.07,54.12,53.95,54.03,23508.0,48.8719,48.9171,48.7634,48.8357,23508.0
2022-02-15 10:40:00,54.05,54.25,54.05,54.23,21008.0,48.8538,49.0346,48.8538,49.0165,21008.0
2022-02-15 10:50:00,54.23,54.25,54.16,54.16,19047.0,49.0165,49.0346,48.9532,48.9532,19047.0
2022-02-15 11:00:00,54.17,54.21,54.13,54.16,20012.0,48.9623,48.9984,48.9261,48.9532,20012.0
2022-02-15 11:10:00,54.14,54.14,54.06,54.06,18300.0,48.9352,48.9352,48.8629,48.8629,18300.0
2022-02-15 11:20:00,54.07,54.11,54.02,54.03,27178.0,48.8719,48.908,48.8267,48.8357,27178.0
2022-02-15 11:30:00,54.03,54.19,54.03,54.13,14973.0,48.8357,48.9804,48.8357,48.9261,14973.0
2022-02-15 11:40:00,54.13,54.19,54.03,54.08,14119.0,48.9261,48.9804,48.8357,48.8809,14119.0
2022-02-15 11:50:00,54.08,54.1,54.05,54.1,3837.0,48.8809,48.899,48.8538,48.899,3837.0
2022-02-15 12:00:00,54.1,54.11,54.02,54.04,11600.0,48.899,48.908,48.8267,48.8448,11600.0
2022-02-15 12:10:00,54.04,54.07,53.97,54.0,11779.0,48.8448,48.8719,48.7815,48.8086,11779.0
2022-02-15 12:20:00,54.0,54.0,53.89,53.95,16552.0,48.8086,48.8086,48.7092,48.7634,16552.0
2022-02-15 12:30:00,53.94,53.98,53.91,53.96,11801.0,48.7544,48.7905,48.7273,48.7725,11801.0
2022-02-15 12:40:00,53.97,54.06,53.94,53.94,15731.0,48.7815,48.8629,48.7544,48.7544,15731.0
2022-02-15 12:50:00,53.95,54.06,53.95,54.02,10200.0,48.7634,48.8629,48.7634,48.8267,10200.0
2022-02-15 13:00:00,54.03,54.08,54.03,54.04,11281.0,48.8357,48.8809,48.8357,48.8448,11281.0
2022-02-15 13:10:00,54.03,54.03,53.99,54.0,12269.0,48.8357,48.8357,48.7996,48.8086,12269.0
2022-02-15 13:20:00,54.02,54.16,54.02,54.16,11303.0,48.8267,48.9532,48.8267,48.9532,11303.0
2022-02-15 13:30:00,54.16,54.2,54.15,54.18,9878.0,48.9532,48.9894,48.9442,48.9713,9878.0
2022-02-15 13:40:00,54.18,54.19,54.14,54.18,12733.0,48.9713,48.9804,48.9352,48.9713,12733.0
2022-02-15 13:50:00,54.19,54.19,54.13,54.15,12722.0,48.9804,48.9804,48.9261,48.9442,12722.0
2022-02-15 14:00:00,54.16,54.18,53.99,54.0,11718.0,48.9532,48.9713,48.7996,48.8086,11718.0
2022-02-15 14:10:00,54.0,54.03,53.96,54.03,11161.0,48.8086,48.8357,48.7725,48.8357,11161.0
2022-02-15 14:20:00,54.02,54.07,54.0,54.06,20507.0,48.8267,48.8719,48.8086,48.8629,20507.0
2022-02-15 14:30:00,54.06,54.16,54.05,54.13,26472.0,48.8629,48.9532,48.8538,48.9261,26472.0
2022-02-15 14:40:00,54.13,54.13,54.03,54.1,23313.0,48.9261,48.9261,48.8357,48.899,23313.0
2022-02-15 14:50:00,54.1,54.13,54.07,54.11,22645.0,48.899,48.9261,48.8719,48.908,22645.0
2022-02-15 15:00:00,54.1,54.21,54.1,54.17,15375.0,48.899,48.9984,48.899,48.9623,15375.0
2022-02-15 15:10:00,54.16,54.22,54.13,54.2,26546.0,48.9532,49.0075,48.9261,48.9894,26546.0
2022-02-15 15:20:00,54.2,54.22,54.14,54.16,16613.0,48.9894,49.0075,48.9352,48.9532,16613.0
2022-02-15 15:30:00,54.16,54.16,54.0,54.02,46437.0,48.9532,48.9532,48.8086,48.8267,46437.0
2022-02-15 15:40:00,54.01,54.09,53.95,54.09,44798.0,48.8177,48.89,48.7634,48.89,44798.0
2022-02-15 15:50:00,54.11,54.3,54.11,54.3,126457.0,48.908,49.0798,48.908,49.0798,126457.0
2022-02-16 09:30:00,54.13,54.34,54.02,54.3,53063.0,48.9261,49.1159,48.8267,49.0798,53063.0
2022-02-16 09:40:00,54.3,54.32,54.18,54.19,66739.0,49.0798,49.0979,48.9713,48.9804,66739.0
2022-02-16 09:50:00,54.18,54.2,53.83,53.86,20343.0,48.9713,48.9894,48.655,48.6821,20343.0
2022-02-16 10:00:00,53.85,53.92,53.77,53.8,21440.0,48.673,48.7363,48.6007,48.6278,21440.0
2022-02-16 10:10:00,53.83,53.88,53.75,53.85,12897.0,48.655,48.7002,48.5827,48.673,12897.0
2022-02-16 10:20:00,53.84,53.91,53.73,53.77,9973.0,48.664,48.7273,48.5646,48.6007,9973.0
2022-02-16 10:30:00,53.77,53.95,53.76,53.82,20532.0,48.6007,48.7634,48.5917,48.6459,20532.0
2022-02-16 10:40:00,53.81,53.85,53.63,53.67,14379.0,48.6369,48.673,48.4742,48.5103,14379.0
2022-02-16 10:50:00,53.67,53.68,53.52,53.54,15910.0,48.5103,48.5194,48.3748,48.3928,15910.0
2022-02-16 11:00:00,53.54,53.66,53.52,53.58,15219.0,48.3928,48.5013,48.3748,48.429,15219.0
2022-02-16 11:10:00,53.57,53.58,53.42,53.42,20555.0,48.42,48.429,48.2844,48.2844,20555.0
2022-02-16 11:20:00,53.42,53.56,53.39,53.56,9276.0,48.2844,48.4109,48.2573,48.4109,9276.0
2022-02-16 11:30:00,53.55,53.72,53.55,53.69,11259.0,48.4019,48.5555,48.4019,48.5284,11259.0
2022-02-16 11:40:00,53.7,53.7,53.54,53.62,7491.0,48.5375,48.5375,48.3928,48.4652,7491.0
2022-02-16 11:50:00,53.64,53.75,53.64,53.71,9694.0,48.4832,48.5827,48.4832,48.5465,9694.0
2022-02-16 12:00:00,53.7,53.77,53.67,53.72,12467.0,48.5375,48.6007,48.5103,48.5555,12467.0
2022-02-16 12:10:00,53.71,53.71,53.61,53.65,11104.0,48.5465,48.5465,48.4561,48.4923,11104.0
2022-02-16 12:20:00,53.64,53.75,53.61,53.73,12148.0,48.4832,48.5827,48.4561,48.5646,12148.0
2022-02-16 12:30:00,53.72,53.72,53.51,53.58,8202.0,48.5555,48.5555,48.3657,48.429,8202.0
2022-02-16 12:40:00,53.59,53.67,53.59,53.67,6877.0,48.438,48.5103,48.438,48.5103,6877.0
2022-02-16 12:50:00,53.68,53.72,53.66,53.69,8554.0,48.5194,48.5555,48.5013,48.5284,8554.0
2022-02-16 13:00:00,53.69,53.79,53.68,53.76,10101.0,48.5284,48.6188,48.5194,48.5917,10101.0
2022-02-16 13:10:00,53.76,53.8,53.74,53.78,5977.0,48.5917,48.6278,48.5736,48.6098,5977.0
2022-02-16 13:20:00,53.78,53.82,53.73,53.82,10647.0,48.6098,48.6459,48.5646,48.6459,10647.0
2022-02-16 13:30:00,53.82,53.84,53.79,53.83,17418.0,48.6459,48.664,48.6188,48.655,17418.0
2022-02-16 13:40:00,53.82,53.82,53.76,53.78,6953.0,48.6459,48.6459,48.5917,48.6098,6953.0
2022-02-16 13:50:00,53.8,53.81,53.63,53.7,21097.0,48.6278,48.6369,48.4742,48.5375,21097.0
2022-02-16 14:00:00,53.7,53.96,53.62,53.89,28764.0,48.5375,48.7725,48.4652,48.7092,28764.0
2022-02-16 14:10:00,53.88,53.99,53.79,53.97,16162.0,48.7002,48.7996,48.6188,48.7815,16162.0
2022-02-16 14:20:00,53.95,54.15,53.95,54.14,25405.0,48.7634,48.9442,48.7634,48.9352,25405.0
2022-02-16 14:30:00,54.17,54.3,54.14,54.19,37116.0,48.9623,49.0798,48.9352,48.9804,37116.0
2022-02-16 14:40:00,54.2,54.2,54.08,54.1,13984.0,48.9894,48.9894,48.8809,48.899,13984.0
2022-02-16 14:50:00,54.09,54.26,54.08,54.23,15229.0,48.89,49.0436,48.8809,49.0165,15229.0
2022-02-16 15:00:00,54.24,54.37,54.21,54.28,22504.0,49.0255,49.1431,48.9984,49.0617,22504.0
2022-02-16 15:10:00,54.29,54.32,54.21,54.32,23112.0,49.0707,49.0979,48.9984,49.0979,23112.0
2022-02-16 15:20:00,54.32,54.4,54.26,54.38,42020.0,49.0979,49.1702,49.0436,49.1521,42020.0
2022-02-16 15:30:00,54.38,54.38,54.22,54.32,48460.0,49.1521,49.1521,49.0075,49.0979,48460.0
2022-02-16 15:40:00,54.31,54.38,54.27,54.35,95478.0,49.0888,49.1521,49.0527,49.125,95478.0
2022-02-16 15:50:00,54.35,54.44,54.25,54.31,164758.0,49.125,49.2063,49.0346,49.0888,164758.0
2022-02-17 09:30:00,55.5,57.04,55.47,56.42,209102.0,50.1644,51.5564,50.1373,50.996,209102.0
2022-02-17 09:40:00,56.5,56.94,56.41,56.62,126976.0,51.0683,51.466,50.9869,51.1767,126976.0
2022-02-17 09:50:00,56.61,56.89,56.5,56.89,136205.0,51.1677,51.4208,51.0683,51.4208,136205.0
2022-02-17 10:00:00,56.85,56.89,56.34,56.43,78410.0,51.3846,51.4208,50.9237,51.005,78410.0
2022-02-17 10:10:00,56.46,56.7,56.25,56.28,54119.0,51.0321,51.2491,50.8423,50.8694,54119.0
2022-02-17 10:20:00,56.27,56.4,56.19,56.3,40921.0,50.8604,50.9779,50.7881,50.8875,40921.0
2022-02-17 10:30:00,56.29,56.42,56.03,56.15,58904.0,50.8785,50.996,50.6435,50.7519,58904.0
2022-02-17 10:40:00,56.15,56.24,55.88,55.94,56809.0,50.7519,50.8333,50.5079,50.5621,56809.0
2022-02-17 10:50:00,55.98,56.32,55.84,56.26,57564.0,50.5983,50.9056,50.4717,50.8514,57564.0
2022-02-17 11:00:00,56.27,56.52,56.27,56.41,47206.0,50.8604,51.0864,50.8604,50.9869,47206.0
2022-02-17 11:10:00,56.44,56.56,56.39,56.4,37843.0,51.014,51.1225,50.9689,50.9779,37843.0
2022-02-17 11:20:00,56.41,56.52,56.33,56.46,29862.0,50.9869,51.0864,50.9146,51.0321,29862.0
2022-02-17 11:30:00,56.46,56.48,56.31,56.38,27130.0,51.0321,51.0502,50.8965,50.9598,27130.0
2022-02-17 11:40:00,56.37,56.57,56.36,56.55,30255.0,50.9508,51.1316,50.9417,51.1135,30255.0
2022-02-17 11:50:00,56.53,56.59,56.38,56.38,18612.0,51.0954,51.1496,50.9598,50.9598,18612.0
2022-02-17 12:00:00,56.38,56.53,56.35,56.41,14258.0,50.9598,51.0954,50.9327,50.9869,14258.0
2022-02-17 12:10:00,56.42,56.51,56.38,56.5,16763.0,50.996,51.0773,50.9598,51.0683,16763.0
2022-02-17 12:20:00,56.52,56.64,56.52,56.61,22215.0,51.0864,51.1948,51.0864,51.1677,22215.0
2022-02-17 12:30:00,56.6,56.6,56.52,56.56,27737.0,51.1587,51.1587,51.0864,51.1225,27737.0
2022-02-17 12:40:00,56.56,56.57,56.34,56.36,14723.0,51.1225,51.1316,50.9237,50.9417,14723.0
2022-02-17 12:50:00,56.36,56.44,56.31,56.31,15921.0,50.9417,51.014,50.8965,50.8965,15921.0
2022-02-17 13:00:00,56.32,56.39,56.25,56.26,14083.0,50.9056,50.9689,50.8423,50.8514,14083.0
2022-02-17 13:10:00,56.3,56.3,56.18,56.28,13457.0,50.8875,50.8875,50.779,50.8694,13457.0
2022-02-17 13:20:00,56.31,56.39,56.28,56.36,9954.0,50.8965,50.9689,50.8694,50.9417,9954.0
2022-02-17 13:30:00,56.35,56.43,56.35,56.38,13084.0,50.9327,51.005,50.9327,50.9598,13084.0
2022-02-17 13:40:00,56.37,56.37,56.19,56.25,20557.0,50.9508,50.9508,50.7881,50.8423,20557.0
2022-02-17 13:50:00,56.25,56.36,56.25,56.27,13198.0,50.8423,50.9417,50.8423,50.8604,13198.0
2022-02-17 14:00:00,56.27,56.27,56.19,56.2,19550.0,50.8604,50.8604,50.7881,50.7971,19550.0
2022-02-17 14:10:00,56.21,56.29,56.15,56.23,24735.0,50.8062,50.8785,50.7519,50.8242,24735.0
2022-02-17 14:20:00,56.24,56.28,56.19,56.24,18393.0,50.8333,50.8694,50.7881,50.8333,18393.0
2022-02-17 14:30:00,56.25,56.25,56.07,56.07,17850.0,50.8423,50.8423,50.6796,50.6796,17850.0
2022-02-17 14:40:00,56.08,56.17,56.07,56.17,29530.0,50.6887,50.77,50.6796,50.77,29530.0
2022-02-17 14:50:00,56.16,56.19,56.0,56.01,29907.0,50.761,50.7881,50.6163,50.6254,29907.0
2022-02-17 15:00:00,56.0,56.05,55.97,55.98,31659.0,50.6163,50.6615,50.5892,50.5983,31659.0
2022-02-17 15:10:00,55.97,55.99,55.81,55.97,42387.0,50.5892,50.6073,50.4446,50.5892,42387.0
2022-02-17 15:20:00,55.98,56.04,55.84,55.9,29967.0,50.5983,50.6525,50.4717,50.526,29967.0
2022-02-17 15:30:00,55.91,55.96,55.81,55.92,49213.0,50.535,50.5802,50.4446,50.544,49213.0
2022-02-17 15:40:00,55.91,56.02,55.88,55.88,82899.0,50.535,50.6344,50.5079,50.5079,82899.0
2022-02-17 15:50:00,55.88,55.88,55.68,55.8,142144.0,50.5079,50.5079,50.3271,50.4356,142144.0
2022-02-18 09:30:00,55.52,55.77,55.43,55.68,57119.0,50.1825,50.4085,50.1011,50.3271,57119.0
2022-02-18 09:40:00,55.69,55.73,55.39,55.39,40580.0,50.3362,50.3723,50.065,50.065,40580.0
2022-02-18 09:50:00,55.4,55.77,55.39,55.74,32867.0,50.074,50.4085,50.065,50.3813,32867.0
2022-02-18 10:00:00,55.76,56.31,55.76,56.28,66167.0,50.3994,50.8965,50.3994,50.8694,66167.0
2022-02-18 10:10:00,56.29,56.45,56.15,56.45,41975.0,50.8785,51.0231,50.7519,51.0231,41975.0
2022-02-18 10:20:00,56.46,56.51,56.28,56.48,48342.0,51.0321,51.0773,50.8694,51.0502,48342.0
2022-02-18 10:30:00,56.48,56.69,56.42,56.67,49786.0,51.0502,51.24,50.996,51.2219,49786.0
2022-02-18 10:40:00,56.69,56.78,56.59,56.65,38663.0,51.24,51.3214,51.1496,51.2039,38663.0
2022-02-18 10:50:00,56.66,56.97,56.65,56.97,70845.0,51.2129,51.4931,51.2039,51.4931,70845.0
2022-02-18 11:00:00,56.97,57.02,56.84,56.93,82954.0,51.4931,51.5383,51.3756,51.4569,82954.0
2022-02-18 11:10:00,56.94,57.09,56.9,57.06,48513.0,51.466,51.6016,51.4298,51.5744,48513.0
2022-02-18 11:20:00,57.07,57.17,56.78,56.87,38699.0,51.5835,51.6739,51.3214,51.4027,38699.0
2022-02-18 11:30:00,56.86,56.96,56.74,56.89,32128.0,51.3937,51.4841,51.2852,51.4208,32128.0
2022-02-18 11:40:00,56.91,56.95,56.77,56.79,26670.0,51.4389,51.475,51.3123,51.3304,26670.0
2022-02-18 11:50:00,56.8,56.8,56.56,56.6,29568.0,51.3394,51.3394,51.1225,51.1587,29568.0
2022-02-18 12:00:00,56.6,56.76,56.53,56.76,29842.0,51.1587,51.3033,51.0954,51.3033,29842.0
2022-02-18 12:10:00,56.77,56.79,56.64,56.67,26896.0,51.3123,51.3304,51.1948,51.2219,26896.0
2022-02-18 12:20:00,56.67,56.71,56.53,56.68,33378.0,51.2219,51.2581,51.0954,51.231,33378.0
2022-02-18 12:30:00,56.68,56.74,56.51,56.61,45020.0,51.231,51.2852,51.0773,51.1677,45020.0
2022-02-18 12:40:00,56.58,56.74,56.58,56.72,33414.0,51.1406,51.2852,51.1406,51.2671,33414.0
2022-02-18 12:50:00,56.73,56.76,56.69,56.74,23022.0,51.2762,51.3033,51.24,51.2852,23022.0
2022-02-18 13:00:00,56.74,56.93,56.71,56.93,25929.0,51.2852,51.4569,51.2581,51.4569,25929.0
2022-02-18 13:10:00,56.94,57.0,56.94,56.96,38171.0,51.466,51.5202,51.466,51.4841,38171.0
2022-02-18 13:20:00,56.96,57.06,56.94,57.0,28177.0,51.4841,51.5744,51.466,51.5202,28177.0
2022-02-18 13:30:00,57.02,57.05,56.92,57.05,25206.0,51.5383,51.5654,51.4479,51.5654,25206.0
2022-02-18 13:40:00,57.06,57.06,56.95,57.05,27972.0,51.5744,51.5744,51.475,51.5654,27972.0
2022-02-18 13:50:00,57.03,57.14,57.02,57.02,24359.0,51.5473,51.6468,51.5383,51.5383,24359.0
2022-02-18 14:00:00,57.03,57.09,57.0,57.05,41944.0,51.5473,51.6016,51.5202,51.5654,41944.0
2022-02-18 14:10:00,57.05,57.29,57.05,57.21,37491.0,51.5654,51.7823,51.5654,51.71,37491.0
2022-02-18 14:20:00,57.21,57.44,57.2,57.43,50761.0,51.71,51.9179,51.701,51.9089,50761.0
2022-02-18 14:30:00,57.44,57.68,57.44,57.56,84641.0,51.9179,52.1348,51.9179,52.0264,84641.0
2022-02-18 14:40:00,57.56,57.56,57.28,57.31,37457.0,52.0264,52.0264,51.7733,51.8004,37457.0
2022-02-18 14:50:00,57.3,57.52,57.3,57.48,36690.0,51.7914,51.9902,51.7914,51.9541,36690.0
2022-02-18 15:00:00,57.47,57.58,57.4,57.47,58194.0,51.945,52.0445,51.8818,51.945,58194.0
2022-02-18 15:10:00,57.48,57.53,57.27,57.29,45860.0,51.9541,51.9993,51.7643,51.7823,45860.0
2022-02-18 15:20:00,57.28,57.31,57.13,57.19,36756.0,51.7733,51.8004,51.6377,51.6919,36756.0
2022-02-18 15:30:00,57.18,57.18,56.96,57.02,78682.0,51.6829,51.6829,51.4841,51.5383,78682.0
2022-02-18 15:40:00,57.03,57.29,57.02,57.27,112712.0,51.5473,51.7823,51.5383,51.7643,112712.0
2022-02-18 15:50:00,57.26,57.32,57.17,57.23,175695.0,51.7552,51.8094,51.6739,51.7281,175695.0
2022-02-22 09:30:00,56.94,57.14,56.22,56.26,108741.0,51.466,51.6468,50.8152,50.8514,108741.0
2022-02-22 09:40:00,56.25,56.53,56.1,56.51,101968.0,50.8423,51.0954,50.7067,51.0773,101968.0
2022-02-22 09:50:00,56.51,56.95,56.48,56.92,81682.0,51.0773,51.475,51.0502,51.4479,81682.0
2022-02-22 10:00:00,56.95,56.97,56.66,56.77,46043.0,51.475,51.4931,51.2129,51.3123,46043.0
2022-02-22 10:10:00,56.75,56.9,56.67,56.8,32482.0,51.2942,51.4298,51.2219,51.3394,32482.0
2022-02-22 10:20:00,56.79,56.97,56.65,56.96,37182.0,51.3304,51.4931,51.2039,51.4841,37182.0
2022-02-22 10:30:00,56.96,56.96,56.71,56.75,28244.0,51.4841,51.4841,51.2581,51.2942,28244.0
2022-02-22 10:40:00,56.72,56.74,56.48,56.51,32091.0,51.2671,51.2852,51.0502,51.0773,32091.0
2022-02-22 10:50:00,56.51,56.52,56.41,56.49,27979.0,51.0773,51.0864,50.9869,51.0592,27979.0
2022-02-22 11:00:00,56.47,56.55,56.4,56.52,20016.0,51.0412,51.1135,50.9779,51.0864,20016.0
2022-02-22 11:10:00,56.51,56.63,56.47,56.59,23368.0,51.0773,51.1858,51.0412,51.1496,23368.0
2022-02-22 11:20:00,56.61,56.7,56.52,56.61,41312.0,51.1677,51.2491,51.0864,51.1677,41312.0
2022-02-22 11:30:00,56.6,56.67,56.54,56.67,14721.0,51.1587,51.2219,51.1044,51.2219,14721.0
2022-02-22 11:40:00,56.67,56.75,56.63,56.75,21539.0,51.2219,51.2942,51.1858,51.2942,21539.0
2022-02-22 11:50:00,56.75,56.79,56.62,56.73,23480.0,51.2942,51.3304,51.1767,51.2762,23480.0
2022-02-22 12:00:00,56.78,56.82,56.68,56.7,33192.0,51.3214,51.3575,51.231,51.2491,33192.0
2022-02-22 12:10:00,56.69,56.69,56.4,56.42,21493.0,51.24,51.24,50.9779,50.996,21493.0
2022-02-22 12:20:00,56.41,56.47,56.36,56.4,20161.0,50.9869,51.0412,50.9417,50.9779,20161.0
2022-02-22 12:30:00,56.39,56.39,56.23,56.28,15930.0,50.9689,50.9689,50.8242,50.8694,15930.0
2022-02-22 12:40:00,56.26,56.26,56.17,56.18,19501.0,50.8514,50.8514,50.77,50.779,19501.0
2022-02-22 12:50:00,56.18,56.24,56.08,56.11,22412.0,50.779,50.8333,50.6887,50.7158,22412.0
2022-02-22 13:00:00,56.13,56.15,55.97,56.06,39691.0,50.7339,50.7519,50.5892,50.6706,39691.0
2022-02-22 13:10:00,56.06,56.12,55.93,56.01,20964.0,50.6706,50.7248,50.5531,50.6254,20964.0
2022-02-22 13:20:00,56.01,56.08,56.01,56.02,15864.0,50.6254,50.6887,50.6254,50.6344,15864.0
2022-02-22 13:30:00,56.01,56.06,55.91,55.94,17066.0,50.6254,50.6706,50.535,50.5621,17066.0
2022-02-22 13:40:00,55.96,56.0,55.81,55.82,26724.0,50.5802,50.6163,50.4446,50.4537,26724.0
2022-02-22 13:50:00,55.81,55.85,55.74,55.85,21916.0,50.4446,50.4808,50.3813,50.4808,21916.0
2022-02-22 14:00:00,55.85,55.88,55.77,55.77,24728.0,50.4808,50.5079,50.4085,50.4085,24728.0
2022-02-22 14:10:00,55.78,55.9,55.75,55.86,56613.0,50.4175,50.526,50.3904,50.4898,56613.0
2022-02-22 14:20:00,55.87,56.03,55.75,55.91,48063.0,50.4988,50.6435,50.3904,50.535,48063.0
2022-02-22 14:30:00,55.9,56.13,55.87,56.09,36653.0,50.526,50.7339,50.4988,50.6977,36653.0
2022-02-22 14:40:00,56.1,56.25,55.96,56.24,43414.0,50.7067,50.8423,50.5802,50.8333,43414.0
2022-02-22 14:50:00,56.25,56.51,56.25,56.4,43635.0,50.8423,51.0773,50.8423,50.9779,43635.0
2022-02-22 15:00:00,56.42,56.59,56.39,56.43,26743.0,50.996,51.1496,50.9689,51.005,26743.0
2022-02-22 15:10:00,56.43,56.61,56.43,56.48,34068.0,51.005,51.1677,51.005,51.0502,34068.0
2022-02-22 15:20:00,56.47,56.54,56.37,56.49,38519.0,51.0412,51.1044,50.9508,51.0592,38519.0
2022-02-22 15:30:00,56.47,56.48,56.36,56.48,39926.0,51.0412,51.0502,50.9417,51.0502,39926.0
2022-02-22 15:40:00,56.49,56.5,56.23,56.28,68081.0,51.0592,51.0683,50.8242,50.8694,68081.0
2022-02-22 15:50:00,56.27,56.34,56.13,56.31,186864.0,50.8604,50.9237,50.7339,50.8965,186864.0
2022-02-23 09:30:00,56.61,56.97,56.26,56.4,67139.0,51.1677,51.4931,50.8514,50.9779,67139.0
2022-02-23 09:40:00,56.4,56.42,56.25,56.31,34675.0,50.9779,50.996,50.8423,50.8965,34675.0
2022-02-23 09:50:00,56.34,56.34,56.08,56.25,33007.0,50.9237,50.9237,50.6887,50.8423,33007.0
2022-02-23 10:00:00,56.25,56.25,56.06,56.09,31813.0,50.8423,50.8423,50.6706,50.6977,31813.0
2022-02-23 10:10:00,56.07,56.12,55.98,56.09,32011.0,50.6796,50.7248,50.5983,50.6977,32011.0
2022-02-23 10:20:00,56.08,56.11,55.85,55.87,15946.0,50.6887,50.7158,50.4808,50.4988,15946.0
2022-02-23 10:30:00,55.87,55.97,55.79,55.94,21055.0,50.4988,50.5892,50.4265,50.5621,21055.0
2022-02-23 10:40:00,55.93,55.97,55.82,55.87,17266.0,50.5531,50.5892,50.4537,50.4988,17266.0
2022-02-23 10:50:00,55.86,55.96,55.84,55.88,17734.0,50.4898,50.5802,50.4717,50.5079,17734.0
2022-02-23 11:00:00,55.86,55.98,55.74,55.76,21098.0,50.4898,50.5983,50.3813,50.3994,21098.0
2022-02-23 11:10:00,55.77,55.78,55.7,55.77,22378.0,50.4085,50.4175,50.3452,50.4085,22378.0
2022-02-23 11:20:00,55.76,55.82,55.73,55.74,18266.0,50.3994,50.4537,50.3723,50.3813,18266.0
2022-02-23 11:30:00,55.75,55.82,55.67,55.75,11450.0,50.3904,50.4537,50.3181,50.3904,11450.0
2022-02-23 11:40:00,55.73,55.79,55.7,55.79,13139.0,50.3723,50.4265,50.3452,50.4265,13139.0
2022-02-23 11:50:00,55.8,55.9,55.77,55.82,8181.0,50.4356,50.526,50.4085,50.4537,8181.0
2022-02-23 12:00:00,55.81,55.81,55.69,55.71,9400.0,50.4446,50.4446,50.3362,50.3542,9400.0
2022-02-23 12:10:00,55.72,55.75,55.58,55.75,17152.0,50.3633,50.3904,50.2367,50.3904,17152.0
2022-02-23 12:20:00,55.75,55.79,55.66,55.69,14468.0,50.3904,50.4265,50.309,50.3362,14468.0
2022-02-23 12:30:00,55.69,55.71,55.46,55.46,18022.0,50.3362,50.3542,50.1283,50.1283,18022.0
2022-02-23 12:40:00,55.46,55.59,55.44,55.51,15478.0,50.1283,50.2458,50.1102,50.1735,15478.0
2022-02-23 12:50:00,55.51,55.51,55.32,55.36,15412.0,50.1735,50.1735,50.0017,50.0379,15412.0
2022-02-23 13:00:00,55.34,55.34,55.23,55.26,12006.0,50.0198,50.0198,49.9204,49.9475,12006.0
2022-02-23 13:10:00,55.28,55.28,55.14,55.22,16615.0,49.9656,49.9656,49.839,49.9113,16615.0
2022-02-23 13:20:00,55.22,55.23,55.12,55.12,16436.0,49.9113,49.9204,49.8209,49.8209,16436.0
2022-02-23 13:30:00,55.16,55.16,55.02,55.13,16430.0,49.8571,49.8571,49.7306,49.83,16430.0
2022-02-23 13:40:00,55.13,55.23,55.1,55.18,8860.0,49.83,49.9204,49.8029,49.8752,8860.0
2022-02-23 13:50:00,55.15,55.16,55.01,55.05,7652.0,49.8481,49.8571,49.7215,49.7577,7652.0
2022-02-23 14:00:00,55.06,55.11,54.94,54.99,19269.0,49.7667,49.8119,49.6583,49.7034,19269.0
2022-02-23 14:10:00,55.01,55.01,54.84,54.89,18606.0,49.7215,49.7215,49.5679,49.6131,18606.0
2022-02-23 14:20:00,54.87,54.91,54.73,54.74,19605.0,49.595,49.6311,49.4684,49.4775,19605.0
2022-02-23 14:30:00,54.78,54.83,54.73,54.77,18211.0,49.5136,49.5588,49.4684,49.5046,18211.0
2022-02-23 14:40:00,54.74,54.74,54.6,54.67,25270.0,49.4775,49.4775,49.3509,49.4142,25270.0
2022-02-23 14:50:00,54.67,54.7,54.59,54.6,28491.0,49.4142,49.4413,49.3419,49.3509,28491.0
2022-02-23 15:00:00,54.59,54.62,54.41,54.43,35423.0,49.3419,49.369,49.1792,49.1973,35423.0
2022-02-23 15:10:00,54.47,54.57,54.39,54.46,61491.0,49.2334,49.3238,49.1611,49.2244,61491.0
2022-02-23 15:20:00,54.46,54.58,54.39,54.54,58895.0,49.2244,49.3329,49.1611,49.2967,58895.0
2022-02-23 15:30:00,54.53,54.59,54.45,54.48,67384.0,49.2877,49.3419,49.2154,49.2425,67384.0
2022-02-23 15:40:00,54.48,54.57,54.42,54.43,89454.0,49.2425,49.3238,49.1882,49.1973,89454.0
2022-02-23 15:50:00,54.42,54.56,54.4,54.46,146846.0,49.1882,49.3148,49.1702,49.2244,146846.0
2022-02-24 09:30:00,53.9,53.95,53.45,53.68,72050.0,48.7182,48.7634,48.3115,48.5194,72050.0
2022-02-24 09:40:00,53.68,53.68,53.22,53.51,58220.0,48.5194,48.5194,48.1036,48.3657,58220.0
2022-02-24 09:50:00,53.55,53.77,53.44,53.6,55577.0,48.4019,48.6007,48.3025,48.4471,55577.0
2022-02-24 10:00:00,53.58,53.6,53.29,53.53,33176.0,48.429,48.4471,48.1669,48.3838,33176.0
2022-02-24 10:10:00,53.52,53.65,53.44,53.59,25893.0,48.3748,48.4923,48.3025,48.438,25893.0
2022-02-24 10:20:00,53.59,53.71,53.4,53.41,30856.0,48.438,48.5465,48.2663,48.2753,30856.0
2022-02-24 10:30:00,53.41,53.75,53.34,53.56,48154.0,48.2753,48.5827,48.2121,48.4109,48154.0
2022-02-24 10:40:00,53.54,53.68,53.38,53.6,36847.0,48.3928,48.5194,48.2482,48.4471,36847.0
2022-02-24 10:50:00,53.61,53.78,53.47,53.57,34385.0,48.4561,48.6098,48.3296,48.42,34385.0
2022-02-24 11:00:00,53.56,53.81,53.54,53.76,26074.0,48.4109,48.6369,48.3928,48.5917,26074.0
2022-02-24 11:10:00,53.77,53.91,53.67,53.89,19875.0,48.6007,48.7273,48.5103,48.7092,19875.0
2022-02-24 11:20:00,53.94,53.99,53.9,53.9,40116.0,48.7544,48.7996,48.7182,48.7182,40116.0
2022-02-24 11:30:00,53.92,54.03,53.87,53.97,30573.0,48.7363,48.8357,48.6911,48.7815,30573.0
2022-02-24 11:40:00,53.98,53.98,53.68,53.74,16165.0,48.7905,48.7905,48.5194,48.5736,16165.0
2022-02-24 11:50:00,53.75,53.87,53.71,53.87,31668.0,48.5827,48.6911,48.5465,48.6911,31668.0
2022-02-24 12:00:00,53.88,53.92,53.67,53.69,20465.0,48.7002,48.7363,48.5103,48.5284,20465.0
2022-02-24 12:10:00,53.7,53.71,53.49,53.55,13999.0,48.5375,48.5465,48.3477,48.4019,13999.0
2022-02-24 12:20:00,53.57,53.57,53.42,53.54,21027.0,48.42,48.42,48.2844,48.3928,21027.0
2022-02-24 12:30:00,53.54,53.65,53.41,53.57,20848.0,48.3928,48.4923,48.2753,48.42,20848.0
2022-02-24 12:40:00,53.62,53.71,53.55,53.56,23518.0,48.4652,48.5465,48.4019,48.4109,23518.0
2022-02-24 12:50:00,53.56,53.63,53.43,53.44,22170.0,48.4109,48.4742,48.2934,48.3025,22170.0
2022-02-24 13:00:00,53.43,53.58,53.36,53.58,21507.0,48.2934,48.429,48.2301,48.429,21507.0
2022-02-24 13:10:00,53.56,53.62,53.44,53.53,22293.0,48.4109,48.4652,48.3025,48.3838,22293.0
2022-02-24 13:20:00,53.53,53.57,53.22,53.24,24459.0,48.3838,48.42,48.1036,48.1217,24459.0
2022-02-24 13:30:00,53.24,53.41,53.22,53.4,32862.0,48.1217,48.2753,48.1036,48.2663,32862.0
2022-02-24 13:40:00,53.4,53.68,53.26,53.67,40908.0,48.2663,48.5194,48.1398,48.5103,40908.0
2022-02-24 13:50:00,53.68,53.76,53.54,53.56,22544.0,48.5194,48.5917,48.3928,48.4109,22544.0
2022-02-24 14:00:00,53.58,53.7,53.48,53.51,29446.0,48.429,48.5375,48.3386,48.3657,29446.0
2022-02-24 14:10:00,53.53,53.85,53.53,53.83,38653.0,48.3838,48.673,48.3838,48.655,38653.0
2022-02-24 14:20:00,53.84,53.9,53.76,53.85,35615.0,48.664,48.7182,48.5917,48.673,35615.0
2022-02-24 14:30:00,53.84,54.14,53.84,54.14,62099.0,48.664,48.9352,48.664,48.9352,62099.0
2022-02-24 14:40:00,54.14,54.24,54.03,54.23,36938.0,48.9352,49.0255,48.8357,49.0165,36938.0
2022-02-24 14:50:00,54.23,54.27,54.11,54.18,38672.0,49.0165,49.0527,48.908,48.9713,38672.0
2022-02-24 15:00:00,54.18,54.31,54.12,54.24,31351.0,48.9713,49.0888,48.9171,49.0255,31351.0
2022-02-24 15:10:00,54.25,54.28,54.16,54.27,39670.0,49.0346,49.0617,48.9532,49.0527,39670.0
2022-02-24 15:20:00,54.27,54.29,54.1,54.11,49827.0,49.0527,49.0707,48.899,48.908,49827.0
2022-02-24 15:30:00,54.11,54.59,54.09,54.55,51803.0,48.908,49.3419,48.89,49.3057,51803.0
2022-02-24 15:40:00,54.55,54.6,54.47,54.53,54765.0,49.3057,49.3509,49.2334,49.2877,54765.0
2022-02-24 15:50:00,54.54,54.83,54.54,54.71,226366.0,49.2967,49.5588,49.2967,49.4504,226366.0
2022-02-25 09:30:00,54.91,54.91,54.5,54.9,37282.0,49.6311,49.6311,49.2606,49.6221,37282.0
2022-02-25 09:40:00,54.9,55.07,54.81,55.07,47530.0,49.6221,49.7758,49.5408,49.7758,47530.0
2022-02-25 09:50:00,55.04,55.09,54.85,54.92,40599.0,49.7486,49.7938,49.5769,49.6402,40599.0
2022-02-25 10:00:00,54.94,55.34,54.84,55.28,55977.0,49.6583,50.0198,49.5679,49.9656,55977.0
2022-02-25 10:10:00,55.3,55.41,55.12,55.28,32786.0,49.9836,50.0831,49.8209,49.9656,32786.0
2022-02-25 10:20:00,55.3,55.58,55.22,55.56,23432.0,49.9836,50.2367,49.9113,50.2186,23432.0
2022-02-25 10:30:00,55.57,55.57,55.39,55.43,21817.0,50.2277,50.2277,50.065,50.1011,21817.0
2022-02-25 10:40:00,55.44,55.73,55.44,55.73,16122.0,50.1102,50.3723,50.1102,50.3723,16122.0
2022-02-25 10:50:00,55.72,55.81,55.66,55.72,23240.0,50.3633,50.4446,50.309,50.3633,23240.0
2022-02-25 11:00:00,55.75,55.85,55.61,55.85,21403.0,50.3904,50.4808,50.2638,50.4808,21403.0
2022-02-25 11:10:00,55.84,56.16,55.82,56.16,30906.0,50.4717,50.761,50.4537,50.761,30906.0
2022-02-25 11:20:00,56.16,56.2,56.07,56.07,11548.0,50.761,50.7971,50.6796,50.6796,11548.0
2022-02-25 11:30:00,56.07,56.07,55.85,55.88,20750.0,50.6796,50.6796,50.4808,50.5079,20750.0
2022-02-25 11:40:00,55.86,56.01,55.85,55.99,9766.0,50.4898,50.6254,50.4808,50.6073,9766.0
2022-02-25 11:50:00,56.01,56.06,55.89,56.04,13576.0,50.6254,50.6706,50.5169,50.6525,13576.0
2022-02-25 12:00:00,56.07,56.11,55.94,55.94,12767.0,50.6796,50.7158,50.5621,50.5621,12767.0
2022-02-25 12:10:00,55.94,56.01,55.89,56.0,16906.0,50.5621,50.6254,50.5169,50.6163,16906.0
2022-02-25 12:20:00,56.0,56.1,55.97,56.09,24206.0,50.6163,50.7067,50.5892,50.6977,24206.0
2022-02-25 12:30:00,56.09,56.21,56.08,56.15,25567.0,50.6977,50.8062,50.6887,50.7519,25567.0
2022-02-25 12:40:00,56.18,56.21,56.14,56.14,13825.0,50.779,50.8062,50.7429,50.7429,13825.0
2022-02-25 12:50:00,56.13,56.13,55.95,55.99,16676.0,50.7339,50.7339,50.5712,50.6073,16676.0
2022-02-25 13:00:00,55.99,56.03,55.93,55.93,9947.0,50.6073,50.6435,50.5531,50.5531,9947.0
2022-02-25 13:10:00,55.94,56.01,55.82,55.99,12752.0,50.5621,50.6254,50.4537,50.6073,12752.0
2022-02-25 13:20:00,55.96,56.05,55.96,56.02,12873.0,50.5802,50.6615,50.5802,50.6344,12873.0
2022-02-25 13:30:00,56.03,56.11,56.0,56.04,10340.0,50.6435,50.7158,50.6163,50.6525,10340.0
2022-02-25 13:40:00,56.06,56.19,56.06,56.19,14137.0,50.6706,50.7881,50.6706,50.7881,14137.0
2022-02-25 13:50:00,56.18,56.2,55.98,56.07,20264.0,50.779,50.7971,50.5983,50.6796,20264.0
2022-02-25 14:00:00,56.08,56.08,55.95,55.97,17753.0,50.6887,50.6887,50.5712,50.5892,17753.0
2022-02-25 14:10:00,55.97,55.99,55.86,55.86,18616.0,50.5892,50.6073,50.4898,50.4898,18616.0
2022-02-25 14:20:00,55.86,55.94,55.86,55.9,31341.0,50.4898,50.5621,50.4898,50.526,31341.0
2022-02-25 14:30:00,55.91,55.95,55.77,55.86,28896.0,50.535,50.5712,50.4085,50.4898,28896.0
2022-02-25 14:40:00,55.85,55.99,55.84,55.92,21322.0,50.4808,50.6073,50.4717,50.544,21322.0
2022-02-25 14:50:00,55.91,55.96,55.78,55.9,14126.0,50.535,50.5802,50.4175,50.526,14126.0
2022-02-25 15:00:00,55.89,55.9,55.77,55.84,15606.0,50.5169,50.526,50.4085,50.4717,15606.0
2022-02-25 15:10:00,55.84,55.95,55.77,55.95,14785.0,50.4717,50.5712,50.4085,50.5712,14785.0
2022-02-25 15:20:00,55.96,56.05,55.91,55.95,27359.0,50.5802,50.6615,50.535,50.5712,27359.0
2022-02-25 15:30:00,55.95,56.02,55.84,55.93,31034.0,50.5712,50.6344,50.4717,50.5531,31034.0
2022-02-25 15:40:00,55.93,56.01,55.88,55.9,49294.0,50.5531,50.6254,50.5079,50.526,49294.0
2022-02-25 15:50:00,55.91,56.08,55.86,56.05,92019.0,50.535,50.6887,50.4898,50.6615,92019.0
2022-02-28 09:30:00,55.27,55.74,55.12,55.6,48082.0,49.9565,50.3813,49.8209,50.2548,48082.0
2022-02-28 09:40:00,55.56,55.6,55.25,55.37,35425.0,50.2186,50.2548,49.9385,50.0469,35425.0
2022-02-28 09:50:00,55.43,55.51,55.34,55.47,13850.0,50.1011,50.1735,50.0198,50.1373,13850.0
2022-02-28 10:00:00,55.48,55.52,55.31,55.34,10611.0,50.1463,50.1825,49.9927,50.0198,10611.0
2022-02-28 10:10:00,55.31,55.36,55.22,55.25,10580.0,49.9927,50.0379,49.9113,49.9385,10580.0
2022-02-28 10:20:00,55.21,55.33,55.2,55.25,9658.0,49.9023,50.0108,49.8933,49.9385,9658.0
2022-02-28 10:30:00,55.24,55.54,55.24,55.54,26223.0,49.9294,50.2006,49.9294,50.2006,26223.0
2022-02-28 10:40:00,55.56,55.72,55.55,55.7,27103.0,50.2186,50.3633,50.2096,50.3452,27103.0
2022-02-28 10:50:00,55.68,55.77,55.6,55.76,20676.0,50.3271,50.4085,50.2548,50.3994,20676.0
2022-02-28 11:00:00,55.76,55.76,55.64,55.66,12224.0,50.3994,50.3994,50.291,50.309,12224.0
2022-02-28 11:10:00,55.67,55.69,55.55,55.62,13690.0,50.3181,50.3362,50.2096,50.2729,13690.0
2022-02-28 11:20:00,55.64,55.9,55.64,55.89,11991.0,50.291,50.526,50.291,50.5169,11991.0
2022-02-28 11:30:00,55.88,55.98,55.85,55.86,8827.0,50.5079,50.5983,50.4808,50.4898,8827.0
2022-02-28 11:40:00,55.86,55.95,55.82,55.87,16243.0,50.4898,50.5712,50.4537,50.4988,16243.0
2022-02-28 11:50:00,55.85,55.94,55.84,55.91,11627.0,50.4808,50.5621,50.4717,50.535,11627.0
2022-02-28 12:00:00,55.91,55.94,55.7,55.7,12910.0,50.535,50.5621,50.3452,50.3452,12910.0
2022-02-28 12:10:00,55.69,55.69,55.44,55.5,10621.0,50.3362,50.3362,50.1102,50.1644,10621.0
2022-02-28 12:20:00,55.49,55.52,55.41,55.46,9597.0,50.1554,50.1825,50.0831,50.1283,9597.0
2022-02-28 12:30:00,55.45,55.49,55.32,55.32,8339.0,50.1192,50.1554,50.0017,50.0017,8339.0
2022-02-28 12:40:00,55.33,55.38,55.26,55.3,7898.0,50.0108,50.056,49.9475,49.9836,7898.0
2022-02-28 12:50:00,55.3,55.31,55.18,55.26,10543.0,49.9836,49.9927,49.8752,49.9475,10543.0
2022-02-28 13:00:00,55.27,55.44,55.27,55.44,9610.0,49.9565,50.1102,49.9565,50.1102,9610.0
2022-02-28 13:10:00,55.43,55.46,55.24,55.26,11894.0,50.1011,50.1283,49.9294,49.9475,11894.0
2022-02-28 13:20:00,55.24,55.24,55.14,55.19,12534.0,49.9294,49.9294,49.839,49.8842,12534.0
2022-02-28 13:30:00,55.17,55.24,55.1,55.23,11750.0,49.8661,49.9294,49.8029,49.9204,11750.0
2022-02-28 13:40:00,55.23,55.31,55.15,55.25,10072.0,49.9204,49.9927,49.8481,49.9385,10072.0
2022-02-28 13:50:00,55.27,55.36,55.26,55.26,10580.0,49.9565,50.0379,49.9475,49.9475,10580.0
2022-02-28 14:00:00,55.26,55.27,54.86,54.87,30807.0,49.9475,49.9565,49.5859,49.595,30807.0
2022-02-28 14:10:00,54.87,54.91,54.78,54.89,23658.0,49.595,49.6311,49.5136,49.6131,23658.0
2022-02-28 14:20:00,54.89,54.91,54.76,54.81,41553.0,49.6131,49.6311,49.4956,49.5408,41553.0
2022-02-28 14:30:00,54.82,54.95,54.79,54.89,17338.0,49.5498,49.6673,49.5227,49.6131,17338.0
2022-02-28 14:40:00,54.88,55.09,54.85,55.0,21407.0,49.604,49.7938,49.5769,49.7125,21407.0
2022-02-28 14:50:00,55.01,55.08,54.97,55.04,12994.0,49.7215,49.7848,49.6854,49.7486,12994.0
2022-02-28 15:00:00,55.04,55.04,54.85,54.96,22765.0,49.7486,49.7486,49.5769,49.6763,22765.0
2022-02-28 15:10:00,54.95,55.12,54.9,55.1,19116.0,49.6673,49.8209,49.6221,49.8029,19116.0
2022-02-28 15:20:00,55.09,55.33,55.09,55.24,30511.0,49.7938,50.0108,49.7938,49.9294,30511.0
2022-02-28 15:30:00,55.23,55.23,54.96,55.01,27747.0,49.9204,49.9204,49.6763,49.7215,27747.0
2022-02-28 15:40:00,55.05,55.47,55.05,55.42,52425.0,49.7577,50.1373,49.7577,50.0921,52425.0
2022-02-28 15:50:00,55.42,55.84,55.42,55.83,254752.0,50.0921,50.4717,50.0921,50.4627,254752.0
2022-03-01 09:30:00,55.52,55.75,55.42,55.74,32269.0,50.1825,50.3904,50.0921,50.3813,32269.0
2022-03-01 09:40:00,55.74,55.84,55.65,55.82,33692.0,50.3813,50.4717,50.3,50.4537,33692.0
2022-03-01 09:50:00,55.81,55.81,55.49,55.55,28846.0,50.4446,50.4446,50.1554,50.2096,28846.0
2022-03-01 10:00:00,55.64,55.76,55.32,55.32,24679.0,50.291,50.3994,50.0017,50.0017,24679.0
2022-03-01 10:10:00,55.29,55.45,55.26,55.43,22330.0,49.9746,50.1192,49.9475,50.1011,22330.0
2022-03-01 10:20:00,55.44,55.47,55.19,55.26,30802.0,50.1102,50.1373,49.8842,49.9475,30802.0
2022-03-01 10:30:00,55.26,55.28,55.1,55.1,23354.0,49.9475,49.9656,49.8029,49.8029,23354.0
2022-03-01 10:40:00,55.06,55.06,54.94,55.0,16131.0,49.7667,49.7667,49.6583,49.7125,16131.0
2022-03-01 10:50:00,55.02,55.09,54.96,54.98,12372.0,49.7306,49.7938,49.6763,49.6944,12372.0
2022-03-01 11:00:00,54.98,55.16,54.98,55.06,16735.0,49.6944,49.8571,49.6944,49.7667,16735.0
2022-03-01 11:10:00,55.05,55.22,55.02,55.02,11727.0,49.7577,49.9113,49.7306,49.7306,11727.0
2022-03-01 11:20:00,55.01,55.07,54.9,54.9,12736.0,49.7215,49.7758,49.6221,49.6221,12736.0
2022-03-01 11:30:00,54.94,54.94,54.74,54.77,18183.0,49.6583,49.6583,49.4775,49.5046,18183.0
2022-03-01 11:40:00,54.77,54.77,54.52,54.59,12306.0,49.5046,49.5046,49.2786,49.3419,12306.0
2022-03-01 11:50:00,54.59,54.59,54.49,54.57,21755.0,49.3419,49.3419,49.2515,49.3238,21755.0
2022-03-01 12:00:00,54.57,54.63,54.52,54.54,16200.0,49.3238,49.3781,49.2786,49.2967,16200.0
2022-03-01 12:10:00,54.55,54.72,54.52,54.68,19956.0,49.3057,49.4594,49.2786,49.4232,19956.0
2022-03-01 12:20:00,54.69,54.69,54.61,54.63,10478.0,49.4323,49.4323,49.36,49.3781,10478.0
2022-03-01 12:30:00,54.63,54.7,54.53,54.53,10716.0,49.3781,49.4413,49.2877,49.2877,10716.0
2022-03-01 12:40:00,54.55,54.76,54.55,54.72,17727.0,49.3057,49.4956,49.3057,49.4594,17727.0
2022-03-01 12:50:00,54.72,54.75,54.61,54.69,10325.0,49.4594,49.4865,49.36,49.4323,10325.0
2022-03-01 13:00:00,54.68,54.76,54.6,54.66,9619.0,49.4232,49.4956,49.3509,49.4052,9619.0
2022-03-01 13:10:00,54.64,54.64,54.54,54.54,10534.0,49.3871,49.3871,49.2967,49.2967,10534.0
2022-03-01 13:20:00,54.53,54.56,54.35,54.35,24503.0,49.2877,49.3148,49.125,49.125,24503.0
2022-03-01 13:30:00,54.38,54.49,54.3,54.49,16683.0,49.1521,49.2515,49.0798,49.2515,16683.0
2022-03-01 13:40:00,54.49,54.51,54.38,54.43,12740.0,49.2515,49.2696,49.1521,49.1973,12740.0
2022-03-01 13:50:00,54.43,54.5,54.41,54.45,8130.0,49.1973,49.2606,49.1792,49.2154,8130.0
2022-03-01 14:00:00,54.47,54.47,54.36,54.43,16123.0,49.2334,49.2334,49.134,49.1973,16123.0
2022-03-01 14:10:00,54.43,54.57,54.38,54.53,14044.0,49.1973,49.3238,49.1521,49.2877,14044.0
2022-03-01 14:20:00,54.53,54.71,54.5,54.69,14869.0,49.2877,49.4504,49.2606,49.4323,14869.0
2022-03-01 14:30:00,54.7,54.79,54.63,54.79,16783.0,49.4413,49.5227,49.3781,49.5227,16783.0
2022-03-01 14:40:00,54.78,54.79,54.68,54.73,17796.0,49.5136,49.5227,49.4232,49.4684,17796.0
2022-03-01 14:50:00,54.73,54.73,54.59,54.64,17669.0,49.4684,49.4684,49.3419,49.3871,17669.0
2022-03-01 15:00:00,54.63,54.98,54.61,54.9,29181.0,49.3781,49.6944,49.36,49.6221,29181.0
2022-03-01 15:10:00,54.9,54.91,54.72,54.72,22810.0,49.6221,49.6311,49.4594,49.4594,22810.0
2022-03-01 15:20:00,54.73,54.74,54.6,54.6,17962.0,49.4684,49.4775,49.3509,49.3509,17962.0
2022-03-01 15:30:00,54.59,54.62,54.48,54.57,24503.0,49.3419,49.369,49.2425,49.3238,24503.0
2022-03-01 15:40:00,54.57,54.64,54.31,54.31,50306.0,49.3238,49.3871,49.0888,49.0888,50306.0
2022-03-01 15:50:00,54.31,54.69,54.27,54.61,111654.0,49.0888,49.4323,49.0527,49.36,111654.0
2022-03-02 09:30:00,54.73,55.22,54.71,55.1,38020.0,49.4684,49.9113,49.4504,49.8029,38020.0
2022-03-02 09:40:00,55.13,55.54,55.11,55.4,36948.0,49.83,50.2006,49.8119,50.074,36948.0
2022-03-02 09:50:00,55.39,55.43,55.26,55.38,32505.0,50.065,50.1011,49.9475,50.056,32505.0
2022-03-02 10:00:00,55.38,55.52,55.11,55.16,19721.0,50.056,50.1825,49.8119,49.8571,19721.0
2022-03-02 10:10:00,55.16,55.35,55.15,55.32,21488.0,49.8571,50.0288,49.8481,50.0017,21488.0
2022-03-02 10:20:00,55.39,55.77,55.3,55.72,28160.0,50.065,50.4085,49.9836,50.3633,28160.0
2022-03-02 10:30:00,55.72,55.91,55.63,55.82,36060.0,50.3633,50.535,50.2819,50.4537,36060.0
2022-03-02 10:40:00,55.86,55.9,55.7,55.8,17775.0,50.4898,50.526,50.3452,50.4356,17775.0
2022-03-02 10:50:00,55.81,55.83,55.54,55.67,20879.0,50.4446,50.4627,50.2006,50.3181,20879.0
2022-03-02 11:00:00,55.68,55.92,55.53,55.91,35199.0,50.3271,50.544,50.1915,50.535,35199.0
2022-03-02 11:10:00,55.91,56.1,55.89,55.97,34814.0,50.535,50.7067,50.5169,50.5892,34814.0
2022-03-02 11:20:00,55.98,56.01,55.83,55.91,48303.0,50.5983,50.6254,50.4627,50.535,48303.0
2022-03-02 11:30:00,55.91,56.03,55.86,55.95,46500.0,50.535,50.6435,50.4898,50.5712,46500.0
2022-03-02 11:40:00,55.95,56.02,55.91,55.92,21366.0,50.5712,50.6344,50.535,50.544,21366.0
2022-03-02 11:50:00,55.91,56.0,55.9,55.96,9681.0,50.535,50.6163,50.526,50.5802,9681.0
2022-03-02 12:00:00,55.97,56.02,55.91,56.02,9276.0,50.5892,50.6344,50.535,50.6344,9276.0
2022-03-02 12:10:00,56.03,56.08,56.0,56.05,26108.0,50.6435,50.6887,50.6163,50.6615,26108.0
2022-03-02 12:20:00,56.05,56.05,55.93,56.02,9683.0,50.6615,50.6615,50.5531,50.6344,9683.0
2022-03-02 12:30:00,56.03,56.09,56.01,56.06,11995.0,50.6435,50.6977,50.6254,50.6706,11995.0
2022-03-02 12:40:00,56.05,56.07,55.95,55.97,15573.0,50.6615,50.6796,50.5712,50.5892,15573.0
2022-03-02 12:50:00,55.98,56.0,55.93,55.99,10228.0,50.5983,50.6163,50.5531,50.6073,10228.0
2022-03-02 13:00:00,56.0,56.05,55.98,56.02,56139.0,50.6163,50.6615,50.5983,50.6344,56139.0
2022-03-02 13:10:00,56.0,56.08,56.0,56.05,10183.0,50.6163,50.6887,50.6163,50.6615,10183.0
2022-03-02 13:20:00,56.06,56.09,56.03,56.04,8026.0,50.6706,50.6977,50.6435,50.6525,8026.0
2022-03-02 13:30:00,56.04,56.19,56.04,56.19,14835.0,50.6525,50.7881,50.6525,50.7881,14835.0
2022-03-02 13:40:00,56.19,56.19,56.05,56.07,12521.0,50.7881,50.7881,50.6615,50.6796,12521.0
2022-03-02 13:50:00,56.09,56.12,56.07,56.08,6189.0,50.6977,50.7248,50.6796,50.6887,6189.0
2022-03-02 14:00:00,56.09,56.19,56.05,56.17,12342.0,50.6977,50.7881,50.6615,50.77,12342.0
2022-03-02 14:10:00,56.18,56.24,56.18,56.22,11743.0,50.779,50.8333,50.779,50.8152,11743.0
2022-03-02 14:20:00,56.24,56.27,56.02,56.07,16859.0,50.8333,50.8604,50.6344,50.6796,16859.0
2022-03-02 14:30:00,56.06,56.16,56.02,56.15,17800.0,50.6706,50.761,50.6344,50.7519,17800.0
2022-03-02 14:40:00,56.16,56.24,56.14,56.19,16900.0,50.761,50.8333,50.7429,50.7881,16900.0
2022-03-02 14:50:00,56.2,56.23,56.08,56.13,18463.0,50.7971,50.8242,50.6887,50.7339,18463.0
2022-03-02 15:00:00,56.12,56.24,56.09,56.2,19259.0,50.7248,50.8333,50.6977,50.7971,19259.0
2022-03-02 15:10:00,56.2,56.21,56.09,56.19,16821.0,50.7971,50.8062,50.6977,50.7881,16821.0
2022-03-02 15:20:00,56.18,56.28,56.13,56.28,17602.0,50.779,50.8694,50.7339,50.8694,17602.0
2022-03-02 15:30:00,56.28,56.33,56.25,56.25,36774.0,50.8694,50.9146,50.8423,50.8423,36774.0
2022-03-02 15:40:00,56.24,56.28,56.19,56.28,52260.0,50.8333,50.8694,50.7881,50.8694,52260.0
2022-03-02 15:50:00,56.29,56.36,56.13,56.13,136760.0,50.8785,50.9417,50.7339,50.7339,136760.0
2022-03-03 09:30:00,56.69,57.0,56.61,56.84,50559.0,51.24,51.5202,51.1677,51.3756,50559.0
2022-03-03 09:40:00,56.85,57.0,56.63,56.66,51676.0,51.3846,51.5202,51.1858,51.2129,51676.0
2022-03-03 09:50:00,56.66,56.76,56.51,56.73,27558.0,51.2129,51.3033,51.0773,51.2762,27558.0
2022-03-03 10:00:00,56.74,56.8,56.39,56.46,30928.0,51.2852,51.3394,50.9689,51.0321,30928.0
2022-03-03 10:10:00,56.47,56.64,56.33,56.34,21030.0,51.0412,51.1948,50.9146,50.9237,21030.0
2022-03-03 10:20:00,56.32,56.39,56.14,56.33,28000.0,50.9056,50.9689,50.7429,50.9146,28000.0
2022-03-03 10:30:00,56.35,56.41,56.2,56.2,13682.0,50.9327,50.9869,50.7971,50.7971,13682.0
2022-03-03 10:40:00,56.21,56.25,56.03,56.11,21203.0,50.8062,50.8423,50.6435,50.7158,21203.0
2022-03-03 10:50:00,56.08,56.19,55.98,55.99,11305.0,50.6887,50.7881,50.5983,50.6073,11305.0
2022-03-03 11:00:00,56.02,56.15,55.99,56.11,21898.0,50.6344,50.7519,50.6073,50.7158,21898.0
2022-03-03 11:10:00,56.07,56.11,55.91,56.01,16625.0,50.6796,50.7158,50.535,50.6254,16625.0
2022-03-03 11:20:00,56.02,56.17,56.02,56.1,22372.0,50.6344,50.77,50.6344,50.7067,22372.0
2022-03-03 11:30:00,56.09,56.15,56.02,56.09,17493.0,50.6977,50.7519,50.6344,50.6977,17493.0
2022-03-03 11:40:00,56.08,56.15,56.05,56.1,14622.0,50.6887,50.7519,50.6615,50.7067,14622.0
2022-03-03 11:50:00,56.11,56.21,56.01,56.15,24612.0,50.7158,50.8062,50.6254,50.7519,24612.0
2022-03-03 12:00:00,56.15,56.26,56.12,56.25,25644.0,50.7519,50.8514,50.7248,50.8423,25644.0
2022-03-03 12:10:00,56.24,56.28,56.11,56.11,22271.0,50.8333,50.8694,50.7158,50.7158,22271.0
2022-03-03 12:20:00,56.11,56.11,55.88,55.88,16285.0,50.7158,50.7158,50.5079,50.5079,16285.0
2022-03-03 12:30:00,55.91,56.36,55.88,56.14,50709.0,50.535,50.9417,50.5079,50.7429,50709.0
2022-03-03 12:40:00,56.15,56.16,56.05,56.13,18175.0,50.7519,50.761,50.6615,50.7339,18175.0
2022-03-03 12:50:00,56.14,56.29,56.11,56.26,19150.0,50.7429,50.8785,50.7158,50.8514,19150.0
2022-03-03 13:00:00,56.27,56.34,56.2,56.25,7978.0,50.8604,50.9237,50.7971,50.8423,7978.0
2022-03-03 13:10:00,56.23,56.41,56.21,56.41,10100.0,50.8242,50.9869,50.8062,50.9869,10100.0
2022-03-03 13:20:00,56.4,56.45,56.37,56.41,19014.0,50.9779,51.0231,50.9508,50.9869,19014.0
2022-03-03 13:30:00,56.4,56.4,56.27,56.33,12764.0,50.9779,50.9779,50.8604,50.9146,12764.0
2022-03-03 13:40:00,56.33,56.38,56.28,56.38,10368.0,50.9146,50.9598,50.8694,50.9598,10368.0
2022-03-03 13:50:00,56.41,56.42,56.36,56.36,11500.0,50.9869,50.996,50.9417,50.9417,11500.0
2022-03-03 14:00:00,56.35,56.38,56.29,56.29,11700.0,50.9327,50.9598,50.8785,50.8785,11700.0
2022-03-03 14:10:00,56.29,56.45,56.24,56.41,16201.0,50.8785,51.0231,50.8333,50.9869,16201.0
2022-03-03 14:20:00,56.41,56.41,56.37,56.39,13250.0,50.9869,50.9869,50.9508,50.9689,13250.0
2022-03-03 14:30:00,56.37,56.37,56.3,56.31,16356.0,50.9508,50.9508,50.8875,50.8965,16356.0
2022-03-03 14:40:00,56.31,56.36,56.14,56.14,17561.0,50.8965,50.9417,50.7429,50.7429,17561.0
2022-03-03 14:50:00,56.14,56.15,56.07,56.12,12412.0,50.7429,50.7519,50.6796,50.7248,12412.0
2022-03-03 15:00:00,56.12,56.12,55.91,55.94,21377.0,50.7248,50.7248,50.535,50.5621,21377.0
2022-03-03 15:10:00,55.95,56.1,55.95,56.08,30426.0,50.5712,50.7067,50.5712,50.6887,30426.0
2022-03-03 15:20:00,56.07,56.15,56.01,56.13,34706.0,50.6796,50.7519,50.6254,50.7339,34706.0
2022-03-03 15:30:00,56.12,56.12,55.95,56.03,31991.0,50.7248,50.7248,50.5712,50.6435,31991.0
2022-03-03 15:40:00,56.03,56.03,55.88,55.98,48925.0,50.6435,50.6435,50.5079,50.5983,48925.0
2022-03-03 15:50:00,55.97,56.1,55.84,56.08,82332.0,50.5892,50.7067,50.4717,50.6887,82332.0
2022-03-04 09:30:00,55.59,55.67,55.27,55.4,22520.0,50.2458,50.3181,49.9565,50.074,22520.0
2022-03-04 09:40:00,55.38,55.61,55.33,55.42,18044.0,50.056,50.2638,50.0108,50.0921,18044.0
2022-03-04 09:50:00,55.42,55.69,55.4,55.62,19369.0,50.0921,50.3362,50.074,50.2729,19369.0
2022-03-04 10:00:00,55.62,55.7,55.47,55.47,20100.0,50.2729,50.3452,50.1373,50.1373,20100.0
2022-03-04 10:10:00,55.48,55.58,55.4,55.55,18771.0,50.1463,50.2367,50.074,50.2096,18771.0
2022-03-04 10:20:00,55.6,55.73,55.56,55.73,16950.0,50.2548,50.3723,50.2186,50.3723,16950.0
2022-03-04 10:30:00,55.68,55.84,55.63,55.8,12810.0,50.3271,50.4717,50.2819,50.4356,12810.0
2022-03-04 10:40:00,55.77,55.92,55.75,55.9,17477.0,50.4085,50.544,50.3904,50.526,17477.0
2022-03-04 10:50:00,55.89,55.94,55.83,55.91,12410.0,50.5169,50.5621,50.4627,50.535,12410.0
2022-03-04 11:00:00,55.91,55.93,55.74,55.82,31926.0,50.535,50.5531,50.3813,50.4537,31926.0
2022-03-04 11:10:00,55.84,55.97,55.76,55.92,14810.0,50.4717,50.5892,50.3994,50.544,14810.0
2022-03-04 11:20:00,55.9,55.96,55.84,55.89,9871.0,50.526,50.5802,50.4717,50.5169,9871.0
2022-03-04 11:30:00,55.88,55.91,55.74,55.89,14337.0,50.5079,50.535,50.3813,50.5169,14337.0
2022-03-04 11:40:00,55.88,55.99,55.88,55.97,14971.0,50.5079,50.6073,50.5079,50.5892,14971.0
2022-03-04 11:50:00,55.99,56.01,55.94,55.97,13867.0,50.6073,50.6254,50.5621,50.5892,13867.0
2022-03-04 12:00:00,55.98,56.16,55.93,56.14,10250.0,50.5983,50.761,50.5531,50.7429,10250.0
2022-03-04 12:10:00,56.15,56.43,56.15,56.37,19697.0,50.7519,51.005,50.7519,50.9508,19697.0
2022-03-04 12:20:00,56.42,56.49,56.32,56.49,16764.0,50.996,51.0592,50.9056,51.0592,16764.0
2022-03-04 12:30:00,56.47,56.54,56.46,56.53,13698.0,51.0412,51.1044,51.0321,51.0954,13698.0
2022-03-04 12:40:00,56.56,56.59,56.47,56.59,22008.0,51.1225,51.1496,51.0412,51.1496,22008.0
2022-03-04 12:50:00,56.63,56.72,56.56,56.65,14673.0,51.1858,51.2671,51.1225,51.2039,14673.0
2022-03-04 13:00:00,56.67,56.87,56.67,56.86,14474.0,51.2219,51.4027,51.2219,51.3937,14474.0
2022-03-04 13:10:00,56.87,56.89,56.71,56.8,22675.0,51.4027,51.4208,51.2581,51.3394,22675.0
2022-03-04 13:20:00,56.81,56.86,56.71,56.72,16208.0,51.3485,51.3937,51.2581,51.2671,16208.0
2022-03-04 13:30:00,56.71,56.76,56.66,56.76,13482.0,51.2581,51.3033,51.2129,51.3033,13482.0
2022-03-04 13:40:00,56.75,56.75,56.51,56.58,10950.0,51.2942,51.2942,51.0773,51.1406,10950.0
2022-03-04 13:50:00,56.59,56.64,56.4,56.4,12263.0,51.1496,51.1948,50.9779,50.9779,12263.0
2022-03-04 14:00:00,56.4,56.43,56.25,56.37,29705.0,50.9779,51.005,50.8423,50.9508,29705.0
2022-03-04 14:10:00,56.37,56.37,56.23,56.33,14196.0,50.9508,50.9508,50.8242,50.9146,14196.0
2022-03-04 14:20:00,56.32,56.55,56.32,56.45,21810.0,50.9056,51.1135,50.9056,51.0231,21810.0
2022-03-04 14:30:00,56.43,56.52,56.41,56.43,20156.0,51.005,51.0864,50.9869,51.005,20156.0
2022-03-04 14:40:00,56.43,56.43,56.28,56.29,10397.0,51.005,51.005,50.8694,50.8785,10397.0
2022-03-04 14:50:00,56.3,56.33,56.16,56.16,24959.0,50.8875,50.9146,50.761,50.761,24959.0
2022-03-04 15:00:00,56.16,56.39,56.14,56.33,22424.0,50.761,50.9689,50.7429,50.9146,22424.0
2022-03-04 15:10:00,56.33,56.35,56.18,56.19,25201.0,50.9146,50.9327,50.779,50.7881,25201.0
2022-03-04 15:20:00,56.18,56.31,56.13,56.24,26829.0,50.779,50.8965,50.7339,50.8333,26829.0
2022-03-04 15:30:00,56.23,56.29,56.17,56.2,43309.0,50.8242,50.8785,50.77,50.7971,43309.0
2022-03-04 15:40:00,56.2,56.34,56.2,56.25,57393.0,50.7971,50.9237,50.7971,50.8423,57393.0
2022-03-04 15:50:00,56.26,56.55,56.22,56.49,131869.0,50.8514,51.1135,50.8152,51.0592,131869.0
2022-03-07 09:30:00,56.31,56.44,55.76,55.82,55713.0,50.8965,51.014,50.3994,50.4537,55713.0
2022-03-07 09:40:00,55.83,55.89,55.6,55.65,45011.0,50.4627,50.5169,50.2548,50.3,45011.0
2022-03-07 09:50:00,55.65,55.95,55.6,55.81,31068.0,50.3,50.5712,50.2548,50.4446,31068.0
2022-03-07 10:00:00,55.78,56.21,55.74,56.13,20072.0,50.4175,50.8062,50.3813,50.7339,20072.0
2022-03-07 10:10:00,56.1,56.15,55.84,55.99,36853.0,50.7067,50.7519,50.4717,50.6073,36853.0
2022-03-07 10:20:00,56.0,56.14,55.9,55.93,40091.0,50.6163,50.7429,50.526,50.5531,40091.0
2022-03-07 10:30:00,55.92,56.14,55.88,56.12,28798.0,50.544,50.7429,50.5079,50.7248,28798.0
2022-03-07 10:40:00,56.12,56.13,55.95,56.0,65306.0,50.7248,50.7339,50.5712,50.6163,65306.0
2022-03-07 10:50:00,55.99,56.08,55.91,55.93,17235.0,50.6073,50.6887,50.535,50.5531,17235.0
2022-03-07 11:00:00,55.92,55.95,55.82,55.94,22296.0,50.544,50.5712,50.4537,50.5621,22296.0
2022-03-07 11:10:00,55.93,55.95,55.75,55.75,28873.0,50.5531,50.5712,50.3904,50.3904,28873.0
2022-03-07 11:20:00,55.76,55.88,55.71,55.85,18055.0,50.3994,50.5079,50.3542,50.4808,18055.0
2022-03-07 11:30:00,55.85,56.03,55.85,55.9,21162.0,50.4808,50.6435,50.4808,50.526,21162.0
2022-03-07 11:40:00,55.88,56.12,55.83,56.03,18876.0,50.5079,50.7248,50.4627,50.6435,18876.0
2022-03-07 11:50:00,56.02,56.09,55.96,55.96,17607.0,50.6344,50.6977,50.5802,50.5802,17607.0
2022-03-07 12:00:00,55.95,56.0,55.86,56.0,30725.0,50.5712,50.6163,50.4898,50.6163,30725.0
2022-03-07 12:10:00,56.01,56.09,55.93,55.95,17273.0,50.6254,50.6977,50.5531,50.5712,17273.0
2022-03-07 12:20:00,55.96,55.97,55.75,55.86,23600.0,50.5802,50.5892,50.3904,50.4898,23600.0
2022-03-07 12:30:00,55.82,55.82,55.6,55.72,38188.0,50.4537,50.4537,50.2548,50.3633,38188.0
2022-03-07 12:40:00,55.73,55.78,55.64,55.74,18418.0,50.3723,50.4175,50.291,50.3813,18418.0
2022-03-07 12:50:00,55.72,55.9,55.64,55.75,26539.0,50.3633,50.526,50.291,50.3904,26539.0
2022-03-07 13:00:00,55.74,55.94,55.74,55.87,20253.0,50.3813,50.5621,50.3813,50.4988,20253.0
2022-03-07 13:10:00,55.87,55.88,55.69,55.71,21042.0,50.4988,50.5079,50.3362,50.3542,21042.0
2022-03-07 13:20:00,55.71,55.95,55.68,55.95,17748.0,50.3542,50.5712,50.3271,50.5712,17748.0
2022-03-07 13:30:00,55.99,56.09,55.94,56.06,18587.0,50.6073,50.6977,50.5621,50.6706,18587.0
2022-03-07 13:40:00,56.06,56.06,55.91,55.96,13402.0,50.6706,50.6706,50.535,50.5802,13402.0
2022-03-07 13:50:00,55.97,56.1,55.95,56.09,16367.0,50.5892,50.7067,50.5712,50.6977,16367.0
2022-03-07 14:00:00,56.12,56.16,55.95,56.0,27487.0,50.7248,50.761,50.5712,50.6163,27487.0
2022-03-07 14:10:00,55.99,56.0,55.88,55.96,18037.0,50.6073,50.6163,50.5079,50.5802,18037.0
2022-03-07 14:20:00,55.95,55.95,55.84,55.92,12349.0,50.5712,50.5712,50.4717,50.544,12349.0
2022-03-07 14:30:00,55.92,55.97,55.91,55.94,11523.0,50.544,50.5892,50.535,50.5621,11523.0
2022-03-07 14:40:00,55.95,55.95,55.74,55.87,15416.0,50.5712,50.5712,50.3813,50.4988,15416.0
2022-03-07 14:50:00,55.88,55.91,55.8,55.84,10856.0,50.5079,50.535,50.4356,50.4717,10856.0
2022-03-07 15:00:00,55.85,56.05,55.84,56.04,29273.0,50.4808,50.6615,50.4717,50.6525,29273.0
2022-03-07 15:10:00,56.04,56.04,55.82,55.84,29219.0,50.6525,50.6525,50.4537,50.4717,29219.0
2022-03-07 15:20:00,55.85,56.01,55.81,55.94,31249.0,50.4808,50.6254,50.4446,50.5621,31249.0
2022-03-07 15:30:00,55.94,55.94,55.78,55.79,48352.0,50.5621,50.5621,50.4175,50.4265,48352.0
2022-03-07 15:40:00,55.79,55.95,55.73,55.75,62309.0,50.4265,50.5712,50.3723,50.3904,62309.0
2022-03-07 15:50:00,55.76,55.77,55.53,55.57,161494.0,50.3994,50.4085,50.1915,50.2277,161494.0
2022-03-08 09:30:00,55.65,55.78,55.13,55.16,30276.0,50.3,50.4175,49.83,49.8571,30276.0
2022-03-08 09:40:00,55.15,55.42,54.99,55.03,41923.0,49.8481,50.0921,49.7034,49.7396,41923.0
2022-03-08 09:50:00,54.99,55.01,54.73,54.92,41600.0,49.7034,49.7215,49.4684,49.6402,41600.0
2022-03-08 10:00:00,54.92,54.94,54.73,54.79,45519.0,49.6402,49.6583,49.4684,49.5227,45519.0
2022-03-08 10:10:00,54.78,55.06,54.64,55.01,42918.0,49.5136,49.7667,49.3871,49.7215,42918.0
2022-03-08 10:20:00,55.01,55.06,54.77,54.82,20682.0,49.7215,49.7667,49.5046,49.5498,20682.0
2022-03-08 10:30:00,54.84,54.99,54.69,54.74,38014.0,49.5679,49.7034,49.4323,49.4775,38014.0
2022-03-08 10:40:00,54.75,54.83,54.7,54.72,34649.0,49.4865,49.5588,49.4413,49.4594,34649.0
2022-03-08 10:50:00,54.73,55.05,54.56,55.03,32487.0,49.4684,49.7577,49.3148,49.7396,32487.0
2022-03-08 11:00:00,55.0,55.05,54.64,54.65,23481.0,49.7125,49.7577,49.3871,49.3961,23481.0
2022-03-08 11:10:00,54.67,54.76,54.55,54.66,23107.0,49.4142,49.4956,49.3057,49.4052,23107.0
2022-03-08 11:20:00,54.66,54.69,54.36,54.39,23984.0,49.4052,49.4323,49.134,49.1611,23984.0
2022-03-08 11:30:00,54.36,54.4,54.18,54.21,38860.0,49.134,49.1702,48.9713,48.9984,38860.0
2022-03-08 11:40:00,54.21,54.38,54.08,54.36,20838.0,48.9984,49.1521,48.8809,49.134,20838.0
2022-03-08 11:50:00,54.37,54.49,54.32,54.39,27536.0,49.1431,49.2515,49.0979,49.1611,27536.0
2022-03-08 12:00:00,54.39,54.74,54.37,54.71,28878.0,49.1611,49.4775,49.1431,49.4504,28878.0
2022-03-08 12:10:00,54.71,55.29,54.71,55.24,37160.0,49.4504,49.9746,49.4504,49.9294,37160.0
2022-03-08 12:20:00,55.23,55.3,55.0,55.23,36751.0,49.9204,49.9836,49.7125,49.9204,36751.0
2022-03-08 12:30:00,55.24,55.53,55.22,55.52,24970.0,49.9294,50.1915,49.9113,50.1825,24970.0
2022-03-08 12:40:00,55.51,55.64,55.38,55.48,34120.0,50.1735,50.291,50.056,50.1463,34120.0
2022-03-08 12:50:00,55.45,55.53,55.36,55.46,30126.0,50.1192,50.1915,50.0379,50.1283,30126.0
2022-03-08 13:00:00,55.47,55.86,55.46,55.78,45107.0,50.1373,50.4898,50.1283,50.4175,45107.0
2022-03-08 13:10:00,55.79,55.79,55.56,55.62,46894.0,50.4265,50.4265,50.2186,50.2729,46894.0
2022-03-08 13:20:00,55.61,55.61,55.19,55.23,26504.0,50.2638,50.2638,49.8842,49.9204,26504.0
2022-03-08 13:30:00,55.23,55.23,55.05,55.09,22262.0,49.9204,49.9204,49.7577,49.7938,22262.0
2022-03-08 13:40:00,55.08,55.08,54.82,54.9,38729.0,49.7848,49.7848,49.5498,49.6221,38729.0
2022-03-08 13:50:00,54.87,54.89,54.66,54.66,38107.0,49.595,49.6131,49.4052,49.4052,38107.0
2022-03-08 14:00:00,54.65,54.79,54.48,54.76,46161.0,49.3961,49.5227,49.2425,49.4956,46161.0
2022-03-08 14:10:00,54.75,54.8,54.64,54.77,28662.0,49.4865,49.5317,49.3871,49.5046,28662.0
2022-03-08 14:20:00,54.74,54.95,54.59,54.92,38865.0,49.4775,49.6673,49.3419,49.6402,38865.0
2022-03-08 14:30:00,54.91,54.97,54.78,54.93,28082.0,49.6311,49.6854,49.5136,49.6492,28082.0
2022-03-08 14:40:00,54.93,55.18,54.8,55.15,25378.0,49.6492,49.8752,49.5317,49.8481,25378.0
2022-03-08 14:50:00,55.14,55.15,54.97,55.04,28834.0,49.839,49.8481,49.6854,49.7486,28834.0
2022-03-08 15:00:00,55.06,55.35,55.0,55.29,49378.0,49.7667,50.0288,49.7125,49.9746,49378.0
2022-03-08 15:10:00,55.3,55.31,55.09,55.15,35531.0,49.9836,49.9927,49.7938,49.8481,35531.0
2022-03-08 15:20:00,55.16,55.16,54.77,54.77,34585.0,49.8571,49.8571,49.5046,49.5046,34585.0
2022-03-08 15:30:00,54.78,54.79,54.57,54.77,64120.0,49.5136,49.5227,49.3238,49.5046,64120.0
2022-03-08 15:40:00,54.78,54.85,54.53,54.54,82060.0,49.5136,49.5769,49.2877,49.2967,82060.0
2022-03-08 15:50:00,54.5,54.75,54.35,54.39,159639.0,49.2606,49.4865,49.125,49.1611,159639.0
2022-03-09 09:30:00,55.55,55.78,55.39,55.78,40276.0,50.2096,50.4175,50.065,50.4175,40276.0
2022-03-09 09:40:00,55.78,56.0,55.66,55.67,36024.0,50.4175,50.6163,50.309,50.3181,36024.0
2022-03-09 09:50:00,55.62,55.64,55.37,55.41,24191.0,50.2729,50.291,50.0469,50.0831,24191.0
2022-03-09 10:00:00,55.42,55.73,55.35,55.55,24882.0,50.0921,50.3723,50.0288,50.2096,24882.0
2022-03-09 10:10:00,55.6,55.67,55.45,55.52,18306.0,50.2548,50.3181,50.1192,50.1825,18306.0
2022-03-09 10:20:00,55.53,55.53,55.26,55.39,19117.0,50.1915,50.1915,49.9475,50.065,19117.0
2022-03-09 10:30:00,55.39,55.5,55.29,55.41,20055.0,50.065,50.1644,49.9746,50.0831,20055.0
2022-03-09 10:40:00,55.42,55.55,55.38,55.54,19115.0,50.0921,50.2096,50.056,50.2006,19115.0
2022-03-09 10:50:00,55.54,55.64,55.45,55.61,16378.0,50.2006,50.291,50.1192,50.2638,16378.0
2022-03-09 11:00:00,55.61,55.62,55.47,55.52,16768.0,50.2638,50.2729,50.1373,50.1825,16768.0
2022-03-09 11:10:00,55.51,55.62,55.43,55.62,9838.0,50.1735,50.2729,50.1011,50.2729,9838.0
2022-03-09 11:20:00,55.63,55.66,55.58,55.59,9198.0,50.2819,50.309,50.2367,50.2458,9198.0
2022-03-09 11:30:00,55.59,55.84,55.59,55.71,15631.0,50.2458,50.4717,50.2458,50.3542,15631.0
2022-03-09 11:40:00,55.69,55.72,55.65,55.7,9703.0,50.3362,50.3633,50.3,50.3452,9703.0
2022-03-09 11:50:00,55.69,55.78,55.69,55.77,10507.0,50.3362,50.4175,50.3362,50.4085,10507.0
2022-03-09 12:00:00,55.77,55.87,55.77,55.83,12432.0,50.4085,50.4988,50.4085,50.4627,12432.0
2022-03-09 12:10:00,55.83,55.84,55.75,55.8,8642.0,50.4627,50.4717,50.3904,50.4356,8642.0
2022-03-09 12:20:00,55.79,55.87,55.7,55.84,15790.0,50.4265,50.4988,50.3452,50.4717,15790.0
2022-03-09 12:30:00,55.87,56.12,55.87,56.11,19494.0,50.4988,50.7248,50.4988,50.7158,19494.0
2022-03-09 12:40:00,56.12,56.14,56.01,56.04,17671.0,50.7248,50.7429,50.6254,50.6525,17671.0
2022-03-09 12:50:00,56.03,56.11,56.01,56.1,6608.0,50.6435,50.7158,50.6254,50.7067,6608.0
2022-03-09 13:00:00,56.11,56.11,55.89,55.89,11240.0,50.7158,50.7158,50.5169,50.5169,11240.0
2022-03-09 13:10:00,55.88,56.02,55.88,55.94,12690.0,50.5079,50.6344,50.5079,50.5621,12690.0
2022-03-09 13:20:00,55.95,55.97,55.9,55.93,9835.0,50.5712,50.5892,50.526,50.5531,9835.0
2022-03-09 13:30:00,55.92,55.92,55.76,55.83,17823.0,50.544,50.544,50.3994,50.4627,17823.0
2022-03-09 13:40:00,55.88,55.91,55.77,55.8,4736.0,50.5079,50.535,50.4085,50.4356,4736.0
2022-03-09 13:50:00,55.8,55.91,55.78,55.84,11020.0,50.4356,50.535,50.4175,50.4717,11020.0
2022-03-09 14:00:00,55.84,56.03,55.84,55.98,14205.0,50.4717,50.6435,50.4717,50.5983,14205.0
2022-03-09 14:10:00,55.99,56.02,55.86,55.92,19079.0,50.6073,50.6344,50.4898,50.544,19079.0
2022-03-09 14:20:00,55.92,55.98,55.8,55.81,13215.0,50.544,50.5983,50.4356,50.4446,13215.0
2022-03-09 14:30:00,55.82,55.87,55.8,55.84,13462.0,50.4537,50.4988,50.4356,50.4717,13462.0
2022-03-09 14:40:00,55.84,55.9,55.79,55.84,16979.0,50.4717,50.526,50.4265,50.4717,16979.0
2022-03-09 14:50:00,55.85,55.95,55.84,55.84,11958.0,50.4808,50.5712,50.4717,50.4717,11958.0
2022-03-09 15:00:00,55.84,56.03,55.84,56.03,9987.0,50.4717,50.6435,50.4717,50.6435,9987.0
2022-03-09 15:10:00,56.04,56.09,56.03,56.07,32057.0,50.6525,50.6977,50.6435,50.6796,32057.0
2022-03-09 15:20:00,56.06,56.13,56.06,56.13,29514.0,50.6706,50.7339,50.6706,50.7339,29514.0
2022-03-09 15:30:00,56.15,56.24,56.01,56.01,40847.0,50.7519,50.8333,50.6254,50.6254,40847.0
2022-03-09 15:40:00,56.0,56.07,55.95,55.98,43918.0,50.6163,50.6796,50.5712,50.5983,43918.0
2022-03-09 15:50:00,55.99,56.08,55.78,55.92,113689.0,50.6073,50.6887,50.4175,50.544,113689.0
2022-03-10 09:30:00,54.4,54.64,53.98,54.29,67942.0,49.1702,49.3871,48.7905,49.0707,67942.0
2022-03-10 09:40:00,54.29,54.63,54.29,54.4,46749.0,49.0707,49.3781,49.0707,49.1702,46749.0
2022-03-10 09:50:00,54.43,55.14,54.39,54.98,66435.0,49.1973,49.839,49.1611,49.6944,66435.0
2022-03-10 10:00:00,54.99,55.02,54.87,54.95,57946.0,49.7034,49.7306,49.595,49.6673,57946.0
2022-03-10 10:10:00,55.0,55.13,54.85,55.12,45516.0,49.7125,49.83,49.5769,49.8209,45516.0
2022-03-10 10:20:00,55.12,55.12,54.87,54.87,29866.0,49.8209,49.8209,49.595,49.595,29866.0
2022-03-10 10:30:00,54.87,54.95,54.75,54.82,23354.0,49.595,49.6673,49.4865,49.5498,23354.0
2022-03-10 10:40:00,54.81,54.9,54.77,54.82,11491.0,49.5408,49.6221,49.5046,49.5498,11491.0
2022-03-10 10:50:00,54.76,54.76,54.55,54.58,18222.0,49.4956,49.4956,49.3057,49.3329,18222.0
2022-03-10 11:00:00,54.57,54.63,54.45,54.53,29675.0,49.3238,49.3781,49.2154,49.2877,29675.0
2022-03-10 11:10:00,54.52,54.58,54.46,54.46,10384.0,49.2786,49.3329,49.2244,49.2244,10384.0
2022-03-10 11:20:00,54.45,54.48,54.3,54.32,16080.0,49.2154,49.2425,49.0798,49.0979,16080.0
2022-03-10 11:30:00,54.35,54.38,54.25,54.26,13305.0,49.125,49.1521,49.0346,49.0436,13305.0
2022-03-10 11:40:00,54.25,54.38,54.18,54.35,22342.0,49.0346,49.1521,48.9713,49.125,22342.0
2022-03-10 11:50:00,54.34,54.47,54.33,54.44,17605.0,49.1159,49.2334,49.1069,49.2063,17605.0
2022-03-10 12:00:00,54.43,54.52,54.41,54.43,12975.0,49.1973,49.2786,49.1792,49.1973,12975.0
2022-03-10 12:10:00,54.45,54.48,54.41,54.46,13870.0,49.2154,49.2425,49.1792,49.2244,13870.0
2022-03-10 12:20:00,54.46,54.66,54.45,54.61,22631.0,49.2244,49.4052,49.2154,49.36,22631.0
2022-03-10 12:30:00,54.6,54.65,54.48,54.5,11638.0,49.3509,49.3961,49.2425,49.2606,11638.0
2022-03-10 12:40:00,54.5,54.55,54.47,54.52,15153.0,49.2606,49.3057,49.2334,49.2786,15153.0
2022-03-10 12:50:00,54.52,54.52,54.4,54.45,19517.0,49.2786,49.2786,49.1702,49.2154,19517.0
2022-03-10 13:00:00,54.45,54.52,54.41,54.47,14380.0,49.2154,49.2786,49.1792,49.2334,14380.0
2022-03-10 13:10:00,54.46,54.61,54.46,54.61,12834.0,49.2244,49.36,49.2244,49.36,12834.0
2022-03-10 13:20:00,54.59,54.62,54.49,54.56,16981.0,49.3419,49.369,49.2515,49.3148,16981.0
2022-03-10 13:30:00,54.55,54.63,54.52,54.53,17152.0,49.3057,49.3781,49.2786,49.2877,17152.0
2022-03-10 13:40:00,54.53,54.75,54.53,54.75,23146.0,49.2877,49.4865,49.2877,49.4865,23146.0
2022-03-10 13:50:00,54.75,54.76,54.56,54.58,22085.0,49.4865,49.4956,49.3148,49.3329,22085.0
2022-03-10 14:00:00,54.57,54.65,54.49,54.58,54433.0,49.3238,49.3961,49.2515,49.3329,54433.0
2022-03-10 14:10:00,54.59,54.65,54.57,54.61,14816.0,49.3419,49.3961,49.3238,49.36,14816.0
2022-03-10 14:20:00,54.6,54.62,54.52,54.57,14599.0,49.3509,49.369,49.2786,49.3238,14599.0
2022-03-10 14:30:00,54.59,54.7,54.59,54.61,24233.0,49.3419,49.4413,49.3419,49.36,24233.0
2022-03-10 14:40:00,54.62,54.69,54.55,54.67,11358.0,49.369,49.4323,49.3057,49.4142,11358.0
2022-03-10 14:50:00,54.69,54.74,54.66,54.72,11584.0,49.4323,49.4775,49.4052,49.4594,11584.0
2022-03-10 15:00:00,54.72,54.72,54.53,54.57,16079.0,49.4594,49.4594,49.2877,49.3238,16079.0
2022-03-10 15:10:00,54.58,54.71,54.57,54.63,13217.0,49.3329,49.4504,49.3238,49.3781,13217.0
2022-03-10 15:20:00,54.64,54.66,54.52,54.62,20739.0,49.3871,49.4052,49.2786,49.369,20739.0
2022-03-10 15:30:00,54.63,54.67,54.54,54.59,17581.0,49.3781,49.4142,49.2967,49.3419,17581.0
2022-03-10 15:40:00,54.6,54.72,54.6,54.64,35803.0,49.3509,49.4594,49.3509,49.3871,35803.0
2022-03-10 15:50:00,54.66,54.84,54.62,54.71,126576.0,49.4052,49.5679,49.369,49.4504,126576.0
2022-03-11 09:30:00,55.21,55.81,55.19,55.78,42303.0,49.9023,50.4446,49.8842,50.4175,42303.0
2022-03-11 09:40:00,55.79,56.05,55.64,56.03,50225.0,50.4265,50.6615,50.291,50.6435,50225.0
2022-03-11 09:50:00,56.02,56.2,55.88,56.1,39730.0,50.6344,50.7971,50.5079,50.7067,39730.0
2022-03-11 10:00:00,56.06,56.1,55.63,55.64,27211.0,50.6706,50.7067,50.2819,50.291,27211.0
2022-03-11 10:10:00,55.66,55.81,55.63,55.68,13921.0,50.309,50.4446,50.2819,50.3271,13921.0
2022-03-11 10:20:00,55.7,55.72,55.58,55.58,10300.0,50.3452,50.3633,50.2367,50.2367,10300.0
2022-03-11 10:30:00,55.56,55.6,55.5,55.6,11982.0,50.2186,50.2548,50.1644,50.2548,11982.0
2022-03-11 10:40:00,55.6,55.7,55.55,55.56,10876.0,50.2548,50.3452,50.2096,50.2186,10876.0
2022-03-11 10:50:00,55.58,55.64,55.51,55.55,23967.0,50.2367,50.291,50.1735,50.2096,23967.0
2022-03-11 11:00:00,55.51,55.52,55.35,55.39,22828.0,50.1735,50.1825,50.0288,50.065,22828.0
2022-03-11 11:10:00,55.4,55.4,55.27,55.34,16647.0,50.074,50.074,49.9565,50.0198,16647.0
2022-03-11 11:20:00,55.35,55.44,55.35,55.35,13618.0,50.0288,50.1102,50.0288,50.0288,13618.0
2022-03-11 11:30:00,55.36,55.36,55.13,55.15,15584.0,50.0379,50.0379,49.83,49.8481,15584.0
2022-03-11 11:40:00,55.13,55.29,55.02,55.26,18640.0,49.83,49.9746,49.7306,49.9475,18640.0
2022-03-11 11:50:00,55.22,55.24,55.14,55.17,8665.0,49.9113,49.9294,49.839,49.8661,8665.0
2022-03-11 12:00:00,55.18,55.25,55.1,55.12,10996.0,49.8752,49.9385,49.8029,49.8209,10996.0
2022-03-11 12:10:00,55.14,55.26,55.14,55.26,4091.0,49.839,49.9475,49.839,49.9475,4091.0
2022-03-11 12:20:00,55.26,55.28,55.1,55.11,9624.0,49.9475,49.9656,49.8029,49.8119,9624.0
2022-03-11 12:30:00,55.1,55.25,55.09,55.19,19429.0,49.8029,49.9385,49.7938,49.8842,19429.0
2022-03-11 12:40:00,55.19,55.35,55.17,55.27,9729.0,49.8842,50.0288,49.8661,49.9565,9729.0
2022-03-11 12:50:00,55.27,55.44,55.25,55.41,7733.0,49.9565,50.1102,49.9385,50.0831,7733.0
2022-03-11 13:00:00,55.4,55.44,55.34,55.35,12023.0,50.074,50.1102,50.0198,50.0288,12023.0
2022-03-11 13:10:00,55.36,55.39,55.31,55.39,10100.0,50.0379,50.065,49.9927,50.065,10100.0
2022-03-11 13:20:00,55.4,55.46,55.37,55.42,10923.0,50.074,50.1283,50.0469,50.0921,10923.0
2022-03-11 13:30:00,55.44,55.49,55.44,55.45,12915.0,50.1102,50.1554,50.1102,50.1192,12915.0
2022-03-11 13:40:00,55.45,55.54,55.45,55.54,9169.0,50.1192,50.2006,50.1192,50.2006,9169.0
2022-03-11 13:50:00,55.57,55.58,55.33,55.33,22564.0,50.2277,50.2367,50.0108,50.0108,22564.0
2022-03-11 14:00:00,55.31,55.38,55.28,55.33,14718.0,49.9927,50.056,49.9656,50.0108,14718.0
2022-03-11 14:10:00,55.32,55.37,55.28,55.28,14536.0,50.0017,50.0469,49.9656,49.9656,14536.0
2022-03-11 14:20:00,55.27,55.44,55.25,55.42,16454.0,49.9565,50.1102,49.9385,50.0921,16454.0
2022-03-11 14:30:00,55.42,55.43,55.29,55.33,13200.0,50.0921,50.1011,49.9746,50.0108,13200.0
2022-03-11 14:40:00,55.32,55.33,55.15,55.18,18301.0,50.0017,50.0108,49.8481,49.8752,18301.0
2022-03-11 14:50:00,55.19,55.19,55.05,55.16,18938.0,49.8842,49.8842,49.7577,49.8571,18938.0
2022-03-11 15:00:00,55.16,55.23,55.06,55.09,19155.0,49.8571,49.9204,49.7667,49.7938,19155.0
2022-03-11 15:10:00,55.08,55.11,54.98,55.03,24947.0,49.7848,49.8119,49.6944,49.7396,24947.0
2022-03-11 15:20:00,55.02,55.07,55.01,55.01,24868.0,49.7306,49.7758,49.7215,49.7215,24868.0
2022-03-11 15:30:00,55.0,55.0,54.91,54.93,29752.0,49.7125,49.7125,49.6311,49.6492,29752.0
2022-03-11 15:40:00,54.92,54.96,54.84,54.86,32933.0,49.6402,49.6763,49.5679,49.5859,32933.0
2022-03-11 15:50:00,54.84,54.88,54.6,54.68,120989.0,49.5679,49.604,49.3509,49.4232,120989.0
2022-03-14 09:30:00,55.03,55.39,54.83,54.83,52243.0,49.7396,50.065,49.5588,49.5588,52243.0
2022-03-14 09:40:00,54.83,54.92,54.56,54.56,41131.0,49.5588,49.6402,49.3148,49.3148,41131.0
2022-03-14 09:50:00,54.59,54.79,54.48,54.69,39178.0,49.3419,49.5227,49.2425,49.4323,39178.0
2022-03-14 10:00:00,54.66,54.89,54.63,54.81,34116.0,49.4052,49.6131,49.3781,49.5408,34116.0
2022-03-14 10:10:00,54.81,54.91,54.78,54.86,20583.0,49.5408,49.6311,49.5136,49.5859,20583.0
2022-03-14 10:20:00,54.85,54.94,54.83,54.92,24733.0,49.5769,49.6583,49.5588,49.6402,24733.0
2022-03-14 10:30:00,54.92,55.06,54.89,55.02,13213.0,49.6402,49.7667,49.6131,49.7306,13213.0
2022-03-14 10:40:00,55.01,55.1,54.91,55.04,17300.0,49.7215,49.8029,49.6311,49.7486,17300.0
2022-03-14 10:50:00,55.05,55.21,55.02,55.18,15981.0,49.7577,49.9023,49.7306,49.8752,15981.0
2022-03-14 11:00:00,55.21,55.22,55.02,55.04,15079.0,49.9023,49.9113,49.7306,49.7486,15079.0
2022-03-14 11:10:00,55.05,55.05,54.96,55.01,12618.0,49.7577,49.7577,49.6763,49.7215,12618.0
2022-03-14 11:20:00,55.0,55.01,54.88,54.89,14490.0,49.7125,49.7215,49.604,49.6131,14490.0
2022-03-14 11:30:00,54.87,54.87,54.75,54.77,15019.0,49.595,49.595,49.4865,49.5046,15019.0
2022-03-14 11:40:00,54.76,54.81,54.61,54.63,27481.0,49.4956,49.5408,49.36,49.3781,27481.0
2022-03-14 11:50:00,54.63,54.77,54.63,54.71,19471.0,49.3781,49.5046,49.3781,49.4504,19471.0
2022-03-14 12:00:00,54.68,54.7,54.5,54.5,17224.0,49.4232,49.4413,49.2606,49.2606,17224.0
2022-03-14 12:10:00,54.49,54.5,54.42,54.46,14526.0,49.2515,49.2606,49.1882,49.2244,14526.0
2022-03-14 12:20:00,54.46,54.51,54.41,54.49,11781.0,49.2244,49.2696,49.1792,49.2515,11781.0
2022-03-14 12:30:00,54.5,54.56,54.44,54.55,13386.0,49.2606,49.3148,49.2063,49.3057,13386.0
2022-03-14 12:40:00,54.54,54.54,54.38,54.39,13819.0,49.2967,49.2967,49.1521,49.1611,13819.0
2022-03-14 12:50:00,54.37,54.37,54.25,54.31,8330.0,49.1431,49.1431,49.0346,49.0888,8330.0
2022-03-14 13:00:00,54.32,54.34,54.26,54.27,12918.0,49.0979,49.1159,49.0436,49.0527,12918.0
2022-03-14 13:10:00,54.27,54.35,54.26,54.34,21436.0,49.0527,49.125,49.0436,49.1159,21436.0
2022-03-14 13:20:00,54.32,54.37,54.28,54.34,18032.0,49.0979,49.1431,49.0617,49.1159,18032.0
2022-03-14 13:30:00,54.36,54.41,54.27,54.27,28431.0,49.134,49.1792,49.0527,49.0527,28431.0
2022-03-14 13:40:00,54.28,54.31,54.16,54.17,15731.0,49.0617,49.0888,48.9532,48.9623,15731.0
2022-03-14 13:50:00,54.17,54.35,54.17,54.23,20977.0,48.9623,49.125,48.9623,49.0165,20977.0
2022-03-14 14:00:00,54.23,54.31,54.2,54.27,16832.0,49.0165,49.0888,48.9894,49.0527,16832.0
2022-03-14 14:10:00,54.27,54.27,54.11,54.11,8411.0,49.0527,49.0527,48.908,48.908,8411.0
2022-03-14 14:20:00,54.11,54.11,54.0,54.01,15484.0,48.908,48.908,48.8086,48.8177,15484.0
2022-03-14 14:30:00,54.01,54.13,53.99,54.09,8385.0,48.8177,48.9261,48.7996,48.89,8385.0
2022-03-14 14:40:00,54.09,54.12,54.03,54.12,12950.0,48.89,48.9171,48.8357,48.9171,12950.0
2022-03-14 14:50:00,54.1,54.33,54.09,54.29,24817.0,48.899,49.1069,48.89,49.0707,24817.0
2022-03-14 15:00:00,54.27,54.38,54.24,54.27,25045.0,49.0527,49.1521,49.0255,49.0527,25045.0
2022-03-14 15:10:00,54.24,54.43,54.24,54.37,32737.0,49.0255,49.1973,49.0255,49.1431,32737.0
2022-03-14 15:20:00,54.36,54.47,54.34,54.41,29076.0,49.134,49.2334,49.1159,49.1792,29076.0
2022-03-14 15:30:00,54.41,54.41,54.13,54.23,31628.0,49.1792,49.1792,48.9261,49.0165,31628.0
2022-03-14 15:40:00,54.23,54.38,54.21,54.27,65152.0,49.0165,49.1521,48.9984,49.0527,65152.0
2022-03-14 15:50:00,54.29,54.41,54.14,54.3,156017.0,49.0707,49.1792,48.9352,49.0798,156017.0
2022-03-15 09:30:00,54.68,54.93,54.54,54.87,33304.0,49.4232,49.6492,49.2967,49.595,33304.0
2022-03-15 09:40:00,54.92,54.95,54.6,54.67,21281.0,49.6402,49.6673,49.3509,49.4142,21281.0
2022-03-15 09:50:00,54.69,54.76,54.57,54.69,18686.0,49.4323,49.4956,49.3238,49.4323,18686.0
2022-03-15 10:00:00,54.69,54.77,54.59,54.64,23782.0,49.4323,49.5046,49.3419,49.3871,23782.0
2022-03-15 10:10:00,54.67,54.68,54.49,54.5,10283.0,49.4142,49.4232,49.2515,49.2606,10283.0
2022-03-15 10:20:00,54.52,54.69,54.51,54.65,10261.0,49.2786,49.4323,49.2696,49.3961,10261.0
2022-03-15 10:30:00,54.63,54.9,54.63,54.72,10823.0,49.3781,49.6221,49.3781,49.4594,10823.0
2022-03-15 10:40:00,54.75,54.87,54.68,54.8,18634.0,49.4865,49.595,49.4232,49.5317,18634.0
2022-03-15 10:50:00,54.8,54.86,54.74,54.81,8978.0,49.5317,49.5859,49.4775,49.5408,8978.0
2022-03-15 11:00:00,54.8,54.84,54.74,54.78,6200.0,49.5317,49.5679,49.4775,49.5136,6200.0
2022-03-15 11:10:00,54.79,54.87,54.76,54.78,8219.0,49.5227,49.595,49.4956,49.5136,8219.0
2022-03-15 11:20:00,54.78,54.98,54.73,54.98,12256.0,49.5136,49.6944,49.4684,49.6944,12256.0
2022-03-15 11:30:00,54.99,55.21,54.98,55.19,19401.0,49.7034,49.9023,49.6944,49.8842,19401.0
2022-03-15 11:40:00,55.17,55.31,55.14,55.31,15709.0,49.8661,49.9927,49.839,49.9927,15709.0
2022-03-15 11:50:00,55.32,55.35,54.93,55.01,34979.0,50.0017,50.0288,49.6492,49.7215,34979.0
2022-03-15 12:00:00,54.98,55.22,54.92,55.2,17724.0,49.6944,49.9113,49.6402,49.8933,17724.0
2022-03-15 12:10:00,55.21,55.22,55.12,55.22,10335.0,49.9023,49.9113,49.8209,49.9113,10335.0
2022-03-15 12:20:00,55.2,55.42,55.18,55.4,12055.0,49.8933,50.0921,49.8752,50.074,12055.0
2022-03-15 12:30:00,55.4,55.44,55.37,55.4,12002.0,50.074,50.1102,50.0469,50.074,12002.0
2022-03-15 12:40:00,55.39,55.39,55.3,55.3,7075.0,50.065,50.065,49.9836,49.9836,7075.0
2022-03-15 12:50:00,55.24,55.31,55.15,55.3,18456.0,49.9294,49.9927,49.8481,49.9836,18456.0
2022-03-15 13:00:00,55.31,55.35,55.18,55.22,10600.0,49.9927,50.0288,49.8752,49.9113,10600.0
2022-03-15 13:10:00,55.18,55.26,55.15,55.19,11594.0,49.8752,49.9475,49.8481,49.8842,11594.0
2022-03-15 13:20:00,55.18,55.25,55.03,55.03,9538.0,49.8752,49.9385,49.7396,49.7396,9538.0
2022-03-15 13:30:00,55.03,55.06,54.98,55.01,10172.0,49.7396,49.7667,49.6944,49.7215,10172.0
2022-03-15 13:40:00,55.0,55.09,54.97,55.07,12196.0,49.7125,49.7938,49.6854,49.7758,12196.0
2022-03-15 13:50:00,55.08,55.1,55.02,55.08,10857.0,49.7848,49.8029,49.7306,49.7848,10857.0
2022-03-15 14:00:00,55.07,55.13,54.91,54.97,20345.0,49.7758,49.83,49.6311,49.6854,20345.0
2022-03-15 14:10:00,54.98,54.99,54.73,54.74,20517.0,49.6944,49.7034,49.4684,49.4775,20517.0
2022-03-15 14:20:00,54.74,54.89,54.71,54.88,21671.0,49.4775,49.6131,49.4504,49.604,21671.0
2022-03-15 14:30:00,54.87,54.94,54.81,54.92,10298.0,49.595,49.6583,49.5408,49.6402,10298.0
2022-03-15 14:40:00,54.92,55.12,54.91,55.12,10974.0,49.6402,49.8209,49.6311,49.8209,10974.0
2022-03-15 14:50:00,55.15,55.24,55.15,55.23,13079.0,49.8481,49.9294,49.8481,49.9204,13079.0
2022-03-15 15:00:00,55.22,55.28,55.2,55.23,15403.0,49.9113,49.9656,49.8933,49.9204,15403.0
2022-03-15 15:10:00,55.26,55.4,55.24,55.4,33678.0,49.9475,50.074,49.9294,50.074,33678.0
2022-03-15 15:20:00,55.4,55.43,55.36,55.39,43370.0,50.074,50.1011,50.0379,50.065,43370.0
2022-03-15 15:30:00,55.4,55.49,55.4,55.49,49387.0,50.074,50.1554,50.074,50.1554,49387.0
2022-03-15 15:40:00,55.49,55.66,55.37,55.66,90214.0,50.1554,50.309,50.0469,50.309,90214.0
2022-03-15 15:50:00,55.67,55.72,55.49,55.58,164714.0,50.3181,50.3633,50.1554,50.2367,164714.0
2022-03-16 09:30:00,55.93,56.0,55.58,55.83,70820.0,50.5531,50.6163,50.2367,50.4627,70820.0
2022-03-16 09:40:00,55.86,55.99,55.74,55.75,35359.0,50.4898,50.6073,50.3813,50.3904,35359.0
2022-03-16 09:50:00,55.75,55.76,55.46,55.55,34783.0,50.3904,50.3994,50.1283,50.2096,34783.0
2022-03-16 10:00:00,55.56,55.58,55.22,55.33,24282.0,50.2186,50.2367,49.9113,50.0108,24282.0
2022-03-16 10:10:00,55.34,55.66,55.34,55.54,48201.0,50.0198,50.309,50.0198,50.2006,48201.0
2022-03-16 10:20:00,55.55,55.69,55.52,55.58,47420.0,50.2096,50.3362,50.1825,50.2367,47420.0
2022-03-16 10:30:00,55.61,55.85,55.59,55.72,33207.0,50.2638,50.4808,50.2458,50.3633,33207.0
2022-03-16 10:40:00,55.73,55.83,55.53,55.79,27854.0,50.3723,50.4627,50.1915,50.4265,27854.0
2022-03-16 10:50:00,55.78,55.88,55.71,55.87,24842.0,50.4175,50.5079,50.3542,50.4988,24842.0
2022-03-16 11:00:00,55.88,55.89,55.72,55.83,28525.0,50.5079,50.5169,50.3633,50.4627,28525.0
2022-03-16 11:10:00,55.84,55.88,55.67,55.71,17517.0,50.4717,50.5079,50.3181,50.3542,17517.0
2022-03-16 11:20:00,55.73,55.87,55.69,55.83,12481.0,50.3723,50.4988,50.3362,50.4627,12481.0
2022-03-16 11:30:00,55.84,55.9,55.76,55.8,18569.0,50.4717,50.526,50.3994,50.4356,18569.0
2022-03-16 11:40:00,55.82,55.84,55.71,55.78,16120.0,50.4537,50.4717,50.3542,50.4175,16120.0
2022-03-16 11:50:00,55.77,55.78,55.54,55.56,13093.0,50.4085,50.4175,50.2006,50.2186,13093.0
2022-03-16 12:00:00,55.57,55.76,55.52,55.68,16466.0,50.2277,50.3994,50.1825,50.3271,16466.0
2022-03-16 12:10:00,55.67,55.72,55.64,55.71,11206.0,50.3181,50.3633,50.291,50.3542,11206.0
2022-03-16 12:20:00,55.69,55.75,55.63,55.71,11873.0,50.3362,50.3904,50.2819,50.3542,11873.0
2022-03-16 12:30:00,55.72,55.77,55.65,55.7,14818.0,50.3633,50.4085,50.3,50.3452,14818.0
2022-03-16 12:40:00,55.7,55.74,55.48,55.48,16920.0,50.3452,50.3813,50.1463,50.1463,16920.0
2022-03-16 12:50:00,55.49,55.53,55.44,55.49,14574.0,50.1554,50.1915,50.1102,50.1554,14574.0
2022-03-16 13:00:00,55.49,55.5,55.3,55.34,17630.0,50.1554,50.1644,49.9836,50.0198,17630.0
2022-03-16 13:10:00,55.32,55.42,55.28,55.41,11958.0,50.0017,50.0921,49.9656,50.0831,11958.0
2022-03-16 13:20:00,55.43,55.43,55.3,55.34,20985.0,50.1011,50.1011,49.9836,50.0198,20985.0
2022-03-16 13:30:00,55.36,55.45,55.36,55.41,8293.0,50.0379,50.1192,50.0379,50.0831,8293.0
2022-03-16 13:40:00,55.41,55.41,55.31,55.33,17198.0,50.0831,50.0831,49.9927,50.0108,17198.0
2022-03-16 13:50:00,55.34,55.44,55.33,55.33,22654.0,50.0198,50.1102,50.0108,50.0108,22654.0
2022-03-16 14:00:00,55.3,55.31,54.84,54.84,57820.0,49.9836,49.9927,49.5679,49.5679,57820.0
2022-03-16 14:10:00,54.85,54.95,54.75,54.91,35675.0,49.5769,49.6673,49.4865,49.6311,35675.0
2022-03-16 14:20:00,54.93,54.93,54.76,54.78,28096.0,49.6492,49.6492,49.4956,49.5136,28096.0
2022-03-16 14:30:00,54.78,54.91,54.6,54.9,38703.0,49.5136,49.6311,49.3509,49.6221,38703.0
2022-03-16 14:40:00,54.9,55.2,54.88,55.04,54515.0,49.6221,49.8933,49.604,49.7486,54515.0
2022-03-16 14:50:00,55.06,55.38,54.97,55.16,49125.0,49.7667,50.056,49.6854,49.8571,49125.0
2022-03-16 15:00:00,55.16,55.39,55.11,55.17,34345.0,49.8571,50.065,49.8119,49.8661,34345.0
2022-03-16 15:10:00,55.2,55.45,55.17,55.44,30326.0,49.8933,50.1192,49.8661,50.1102,30326.0
2022-03-16 15:20:00,55.44,55.56,55.42,55.55,60007.0,50.1102,50.2186,50.0921,50.2096,60007.0
2022-03-16 15:30:00,55.56,55.56,55.41,55.49,35839.0,50.2186,50.2186,50.0831,50.1554,35839.0
2022-03-16 15:40:00,55.49,55.64,55.45,55.63,70799.0,50.1554,50.291,50.1192,50.2819,70799.0
2022-03-16 15:50:00,55.63,55.86,55.6,55.84,149999.0,50.2819,50.4898,50.2548,50.4717,149999.0
2022-03-17 09:30:00,55.67,55.72,55.4,55.46,29961.0,50.3181,50.3633,50.074,50.1283,29961.0
2022-03-17 09:40:00,55.46,55.79,55.36,55.77,46777.0,50.1283,50.4265,50.0379,50.4085,46777.0
2022-03-17 09:50:00,55.77,55.78,55.52,55.64,42890.0,50.4085,50.4175,50.1825,50.291,42890.0
2022-03-17 10:00:00,55.65,55.79,55.6,55.78,28642.0,50.3,50.4265,50.2548,50.4175,28642.0
2022-03-17 10:10:00,55.77,55.82,55.7,55.74,29801.0,50.4085,50.4537,50.3452,50.3813,29801.0
2022-03-17 10:20:00,55.74,55.77,55.7,55.72,18146.0,50.3813,50.4085,50.3452,50.3633,18146.0
2022-03-17 10:30:00,55.71,55.78,55.65,55.78,21916.0,50.3542,50.4175,50.3,50.4175,21916.0
2022-03-17 10:40:00,55.8,55.81,55.62,55.66,21307.0,50.4356,50.4446,50.2729,50.309,21307.0
2022-03-17 10:50:00,55.65,55.77,55.63,55.77,11725.0,50.3,50.4085,50.2819,50.4085,11725.0
2022-03-17 11:00:00,55.77,55.82,55.71,55.82,8497.0,50.4085,50.4537,50.3542,50.4537,8497.0
2022-03-17 11:10:00,55.8,55.82,55.73,55.78,14726.0,50.4356,50.4537,50.3723,50.4175,14726.0
2022-03-17 11:20:00,55.78,55.87,55.76,55.86,11300.0,50.4175,50.4988,50.3994,50.4898,11300.0
2022-03-17 11:30:00,55.86,55.91,55.83,55.91,14214.0,50.4898,50.535,50.4627,50.535,14214.0
2022-03-17 11:40:00,55.91,55.94,55.81,55.82,12726.0,50.535,50.5621,50.4446,50.4537,12726.0
2022-03-17 11:50:00,55.82,55.93,55.81,55.89,8756.0,50.4537,50.5531,50.4446,50.5169,8756.0
2022-03-17 12:00:00,55.9,55.97,55.85,55.97,9653.0,50.526,50.5892,50.4808,50.5892,9653.0
2022-03-17 12:10:00,55.96,56.06,55.95,56.06,15863.0,50.5802,50.6706,50.5712,50.6706,15863.0
2022-03-17 12:20:00,56.07,56.14,56.06,56.12,10024.0,50.6796,50.7429,50.6706,50.7248,10024.0
2022-03-17 12:30:00,56.11,56.14,56.05,56.05,10824.0,50.7158,50.7429,50.6615,50.6615,10824.0
2022-03-17 12:40:00,56.05,56.05,55.97,55.98,19059.0,50.6615,50.6615,50.5892,50.5983,19059.0
2022-03-17 12:50:00,55.99,56.06,55.99,56.05,8150.0,50.6073,50.6706,50.6073,50.6615,8150.0
2022-03-17 13:00:00,56.02,56.06,55.96,55.96,11234.0,50.6344,50.6706,50.5802,50.5802,11234.0
2022-03-17 13:10:00,55.96,56.03,55.93,56.03,17429.0,50.5802,50.6435,50.5531,50.6435,17429.0
2022-03-17 13:20:00,56.02,56.17,56.02,56.17,16571.0,50.6344,50.77,50.6344,50.77,16571.0
2022-03-17 13:30:00,56.17,56.2,56.16,56.17,9224.0,50.77,50.7971,50.761,50.77,9224.0
2022-03-17 13:40:00,56.17,56.29,56.17,56.23,15130.0,50.77,50.8785,50.77,50.8242,15130.0
2022-03-17 13:50:00,56.24,56.29,56.24,56.26,11067.0,50.8333,50.8785,50.8333,50.8514,11067.0
2022-03-17 14:00:00,56.25,56.25,56.15,56.17,11000.0,50.8423,50.8423,50.7519,50.77,11000.0
2022-03-17 14:10:00,56.15,56.15,56.08,56.11,15683.0,50.7519,50.7519,50.6887,50.7158,15683.0
2022-03-17 14:20:00,56.12,56.13,56.02,56.03,14319.0,50.7248,50.7339,50.6344,50.6435,14319.0
2022-03-17 14:30:00,56.04,56.09,56.03,56.04,10076.0,50.6525,50.6977,50.6435,50.6525,10076.0
2022-03-17 14:40:00,56.05,56.18,56.01,56.18,10275.0,50.6615,50.779,50.6254,50.779,10275.0
2022-03-17 14:50:00,56.19,56.19,56.07,56.11,13028.0,50.7881,50.7881,50.6796,50.7158,13028.0
2022-03-17 15:00:00,56.1,56.17,56.06,56.1,12453.0,50.7067,50.77,50.6706,50.7067,12453.0
2022-03-17 15:10:00,56.1,56.1,55.99,56.1,17834.0,50.7067,50.7067,50.6073,50.7067,17834.0
2022-03-17 15:20:00,56.1,56.13,56.01,56.12,20832.0,50.7067,50.7339,50.6254,50.7248,20832.0
2022-03-17 15:30:00,56.14,56.14,56.03,56.04,33964.0,50.7429,50.7429,50.6435,50.6525,33964.0
2022-03-17 15:40:00,56.05,56.23,56.05,56.14,45127.0,50.6615,50.8242,50.6615,50.7429,45127.0
2022-03-17 15:50:00,56.14,56.18,55.97,56.18,149876.0,50.7429,50.779,50.5892,50.779,149876.0
2022-03-18 09:30:00,56.04,56.24,55.93,55.94,102525.0,50.6525,50.8333,50.5531,50.5621,102525.0
2022-03-18 09:40:00,55.94,56.14,55.9,56.1,44126.0,50.5621,50.7429,50.526,50.7067,44126.0
2022-03-18 09:50:00,56.12,56.24,56.02,56.13,45531.0,50.7248,50.8333,50.6344,50.7339,45531.0
2022-03-18 10:00:00,56.13,56.14,56.02,56.1,33850.0,50.7339,50.7429,50.6344,50.7067,33850.0
2022-03-18 10:10:00,56.11,56.17,55.91,55.97,43401.0,50.7158,50.77,50.535,50.5892,43401.0
2022-03-18 10:20:00,55.98,55.99,55.81,55.88,49047.0,50.5983,50.6073,50.4446,50.5079,49047.0
2022-03-18 10:30:00,55.87,55.93,55.7,55.76,56293.0,50.4988,50.5531,50.3452,50.3994,56293.0
2022-03-18 10:40:00,55.76,55.81,55.67,55.69,51234.0,50.3994,50.4446,50.3181,50.3362,51234.0
2022-03-18 10:50:00,55.69,55.8,55.59,55.69,40765.0,50.3362,50.4356,50.2458,50.3362,40765.0
2022-03-18 11:00:00,55.72,55.9,55.69,55.86,39632.0,50.3633,50.526,50.3362,50.4898,39632.0
2022-03-18 11:10:00,55.86,55.95,55.7,55.75,43319.0,50.4898,50.5712,50.3452,50.3904,43319.0
2022-03-18 11:20:00,55.74,55.8,55.69,55.73,35117.0,50.3813,50.4356,50.3362,50.3723,35117.0
2022-03-18 11:30:00,55.73,55.88,55.71,55.82,41407.0,50.3723,50.5079,50.3542,50.4537,41407.0
2022-03-18 11:40:00,55.79,55.8,55.69,55.69,22668.0,50.4265,50.4356,50.3362,50.3362,22668.0
2022-03-18 11:50:00,55.7,55.73,55.55,55.7,43701.0,50.3452,50.3723,50.2096,50.3452,43701.0
2022-03-18 12:00:00,55.68,55.79,55.64,55.74,13956.0,50.3271,50.4265,50.291,50.3813,13956.0
2022-03-18 12:10:00,55.74,55.76,55.66,55.66,22660.0,50.3813,50.3994,50.309,50.309,22660.0
2022-03-18 12:20:00,55.65,55.82,55.63,55.81,20345.0,50.3,50.4537,50.2819,50.4446,20345.0
2022-03-18 12:30:00,55.81,55.86,55.77,55.79,60142.0,50.4446,50.4898,50.4085,50.4265,60142.0
2022-03-18 12:40:00,55.8,55.8,55.67,55.68,23610.0,50.4356,50.4356,50.3181,50.3271,23610.0
2022-03-18 12:50:00,55.68,55.79,55.65,55.77,21651.0,50.3271,50.4265,50.3,50.4085,21651.0
2022-03-18 13:00:00,55.8,56.02,55.8,55.99,21711.0,50.4356,50.6344,50.4356,50.6073,21711.0
2022-03-18 13:10:00,55.98,55.98,55.92,55.92,18750.0,50.5983,50.5983,50.544,50.544,18750.0
2022-03-18 13:20:00,55.92,55.94,55.88,55.94,21947.0,50.544,50.5621,50.5079,50.5621,21947.0
2022-03-18 13:30:00,55.95,55.95,55.85,55.87,18174.0,50.5712,50.5712,50.4808,50.4988,18174.0
2022-03-18 13:40:00,55.85,55.92,55.84,55.9,18099.0,50.4808,50.544,50.4717,50.526,18099.0
2022-03-18 13:50:00,55.9,55.97,55.87,55.89,22118.0,50.526,50.5892,50.4988,50.5169,22118.0
2022-03-18 14:00:00,55.9,55.93,55.86,55.86,19180.0,50.526,50.5531,50.4898,50.4898,19180.0
2022-03-18 14:10:00,55.87,55.87,55.78,55.81,40584.0,50.4988,50.4988,50.4175,50.4446,40584.0
2022-03-18 14:20:00,55.79,55.88,55.79,55.84,34297.0,50.4265,50.5079,50.4265,50.4717,34297.0
2022-03-18 14:30:00,55.84,55.95,55.82,55.95,42413.0,50.4717,50.5712,50.4537,50.5712,42413.0
2022-03-18 14:40:00,55.96,56.01,55.91,55.95,19301.0,50.5802,50.6254,50.535,50.5712,19301.0
2022-03-18 14:50:00,55.95,55.96,55.88,55.88,31731.0,50.5712,50.5802,50.5079,50.5079,31731.0
2022-03-18 15:00:00,55.87,55.99,55.83,55.97,35074.0,50.4988,50.6073,50.4627,50.5892,35074.0
2022-03-18 15:10:00,55.98,56.11,55.98,56.08,35430.0,50.5983,50.7158,50.5983,50.6887,35430.0
2022-03-18 15:20:00,56.08,56.23,56.05,56.22,39565.0,50.6887,50.8242,50.6615,50.8152,39565.0
2022-03-18 15:30:00,56.21,56.31,56.18,56.18,63195.0,50.8062,50.8965,50.779,50.779,63195.0
2022-03-18 15:40:00,56.19,56.41,56.16,56.41,83219.0,50.7881,50.9869,50.761,50.9869,83219.0
2022-03-18 15:50:00,56.41,56.41,55.89,55.97,524285.0,50.9869,50.9869,50.5169,50.5892,524285.0
2022-03-21 09:30:00,56.02,56.54,56.0,56.45,31434.0,50.6344,51.1044,50.6163,51.0231,31434.0
2022-03-21 09:40:00,56.44,56.47,56.23,56.24,26517.0,51.014,51.0412,50.8242,50.8333,26517.0
2022-03-21 09:50:00,56.25,56.3,56.14,56.14,21434.0,50.8423,50.8875,50.7429,50.7429,21434.0
2022-03-21 10:00:00,56.14,56.22,55.95,56.01,17433.0,50.7429,50.8152,50.5712,50.6254,17433.0
2022-03-21 10:10:00,56.01,56.01,55.84,56.0,15885.0,50.6254,50.6254,50.4717,50.6163,15885.0
2022-03-21 10:20:00,55.98,56.09,55.95,56.08,23231.0,50.5983,50.6977,50.5712,50.6887,23231.0
2022-03-21 10:30:00,56.09,56.15,56.03,56.12,13891.0,50.6977,50.7519,50.6435,50.7248,13891.0
2022-03-21 10:40:00,56.13,56.16,56.05,56.05,12972.0,50.7339,50.761,50.6615,50.6615,12972.0
2022-03-21 10:50:00,56.05,56.3,56.05,56.26,20023.0,50.6615,50.8875,50.6615,50.8514,20023.0
2022-03-21 11:00:00,56.25,56.31,56.14,56.14,18393.0,50.8423,50.8965,50.7429,50.7429,18393.0
2022-03-21 11:10:00,56.16,56.35,56.16,56.31,19694.0,50.761,50.9327,50.761,50.8965,19694.0
2022-03-21 11:20:00,56.31,56.33,56.22,56.27,10430.0,50.8965,50.9146,50.8152,50.8604,10430.0
2022-03-21 11:30:00,56.27,56.3,56.19,56.2,12227.0,50.8604,50.8875,50.7881,50.7971,12227.0
2022-03-21 11:40:00,56.21,56.21,56.06,56.08,13095.0,50.8062,50.8062,50.6706,50.6887,13095.0
2022-03-21 11:50:00,56.08,56.22,56.06,56.18,15270.0,50.6887,50.8152,50.6706,50.779,15270.0
2022-03-21 12:00:00,56.19,56.19,56.06,56.14,9781.0,50.7881,50.7881,50.6706,50.7429,9781.0
2022-03-21 12:10:00,56.13,56.27,56.1,56.25,19155.0,50.7339,50.8604,50.7067,50.8423,19155.0
2022-03-21 12:20:00,56.25,56.3,56.21,56.23,16158.0,50.8423,50.8875,50.8062,50.8242,16158.0
2022-03-21 12:30:00,56.22,56.22,55.92,55.98,28528.0,50.8152,50.8152,50.544,50.5983,28528.0
2022-03-21 12:40:00,55.97,56.04,55.93,56.03,22496.0,50.5892,50.6525,50.5531,50.6435,22496.0
2022-03-21 12:50:00,56.01,56.01,55.76,55.77,16048.0,50.6254,50.6254,50.3994,50.4085,16048.0
2022-03-21 13:00:00,55.76,55.77,55.66,55.72,13063.0,50.3994,50.4085,50.309,50.3633,13063.0
2022-03-21 13:10:00,55.72,55.72,55.53,55.53,13670.0,50.3633,50.3633,50.1915,50.1915,13670.0
2022-03-21 13:20:00,55.54,55.68,55.52,55.62,16333.0,50.2006,50.3271,50.1825,50.2729,16333.0
2022-03-21 13:30:00,55.62,55.79,55.6,55.75,20585.0,50.2729,50.4265,50.2548,50.3904,20585.0
2022-03-21 13:40:00,55.74,55.74,55.64,55.7,8545.0,50.3813,50.3813,50.291,50.3452,8545.0
2022-03-21 13:50:00,55.71,55.76,55.66,55.76,9565.0,50.3542,50.3994,50.309,50.3994,9565.0
2022-03-21 14:00:00,55.8,55.82,55.64,55.7,25827.0,50.4356,50.4537,50.291,50.3452,25827.0
2022-03-21 14:10:00,55.68,55.68,55.59,55.64,17603.0,50.3271,50.3271,50.2458,50.291,17603.0
2022-03-21 14:20:00,55.66,55.85,55.65,55.82,25688.0,50.309,50.4808,50.3,50.4537,25688.0
2022-03-21 14:30:00,55.83,55.84,55.68,55.68,19760.0,50.4627,50.4717,50.3271,50.3271,19760.0
2022-03-21 14:40:00,55.66,55.77,55.63,55.65,22714.0,50.309,50.4085,50.2819,50.3,22714.0
2022-03-21 14:50:00,55.65,55.67,55.54,55.55,27145.0,50.3,50.3181,50.2006,50.2096,27145.0
2022-03-21 15:00:00,55.56,55.69,55.56,55.67,30825.0,50.2186,50.3362,50.2186,50.3181,30825.0
2022-03-21 15:10:00,55.66,55.83,55.66,55.74,30707.0,50.309,50.4627,50.309,50.3813,30707.0
2022-03-21 15:20:00,55.73,55.84,55.7,55.82,14369.0,50.3723,50.4717,50.3452,50.4537,14369.0
2022-03-21 15:30:00,55.83,55.85,55.78,55.81,31243.0,50.4627,50.4808,50.4175,50.4446,31243.0
2022-03-21 15:40:00,55.8,55.84,55.73,55.76,41060.0,50.4356,50.4717,50.3723,50.3994,41060.0
2022-03-21 15:50:00,55.76,56.07,55.75,56.04,185196.0,50.3994,50.6796,50.3904,50.6525,185196.0
2022-03-22 09:30:00,56.36,56.57,56.09,56.57,36005.0,50.9417,51.1316,50.6977,51.1316,36005.0
2022-03-22 09:40:00,56.59,56.72,56.55,56.67,32035.0,51.1496,51.2671,51.1135,51.2219,32035.0
2022-03-22 09:50:00,56.64,56.64,56.31,56.32,18131.0,51.1948,51.1948,50.8965,50.9056,18131.0
2022-03-22 10:00:00,56.34,56.45,56.21,56.27,20745.0,50.9237,51.0231,50.8062,50.8604,20745.0
2022-03-22 10:10:00,56.28,56.34,56.15,56.22,14733.0,50.8694,50.9237,50.7519,50.8152,14733.0
2022-03-22 10:20:00,56.26,56.29,56.21,56.22,7709.0,50.8514,50.8785,50.8062,50.8152,7709.0
2022-03-22 10:30:00,56.23,56.31,56.19,56.31,16585.0,50.8242,50.8965,50.7881,50.8965,16585.0
2022-03-22 10:40:00,56.3,56.38,56.27,56.38,14074.0,50.8875,50.9598,50.8604,50.9598,14074.0
2022-03-22 10:50:00,56.36,56.39,56.22,56.26,13368.0,50.9417,50.9689,50.8152,50.8514,13368.0
2022-03-22 11:00:00,56.29,56.38,56.22,56.37,10944.0,50.8785,50.9598,50.8152,50.9508,10944.0
2022-03-22 11:10:00,56.36,56.43,56.35,56.4,10981.0,50.9417,51.005,50.9327,50.9779,10981.0
2022-03-22 11:20:00,56.4,56.47,56.37,56.39,10775.0,50.9779,51.0412,50.9508,50.9689,10775.0
2022-03-22 11:30:00,56.4,56.41,56.27,56.29,7512.0,50.9779,50.9869,50.8604,50.8785,7512.0
2022-03-22 11:40:00,56.28,56.28,56.22,56.27,25873.0,50.8694,50.8694,50.8152,50.8604,25873.0
2022-03-22 11:50:00,56.25,56.3,56.2,56.28,14273.0,50.8423,50.8875,50.7971,50.8694,14273.0
2022-03-22 12:00:00,56.29,56.33,56.26,56.31,11793.0,50.8785,50.9146,50.8514,50.8965,11793.0
2022-03-22 12:10:00,56.3,56.3,56.23,56.24,7069.0,50.8875,50.8875,50.8242,50.8333,7069.0
2022-03-22 12:20:00,56.25,56.25,56.17,56.21,8278.0,50.8423,50.8423,50.77,50.8062,8278.0
2022-03-22 12:30:00,56.2,56.3,56.16,56.29,7960.0,50.7971,50.8875,50.761,50.8785,7960.0
2022-03-22 12:40:00,56.29,56.31,56.23,56.27,11100.0,50.8785,50.8965,50.8242,50.8604,11100.0
2022-03-22 12:50:00,56.29,56.36,56.29,56.36,10650.0,50.8785,50.9417,50.8785,50.9417,10650.0
2022-03-22 13:00:00,56.36,56.41,56.32,56.37,8800.0,50.9417,50.9869,50.9056,50.9508,8800.0
2022-03-22 13:10:00,56.36,56.41,56.36,56.36,7403.0,50.9417,50.9869,50.9417,50.9417,7403.0
2022-03-22 13:20:00,56.36,56.38,56.31,56.36,9891.0,50.9417,50.9598,50.8965,50.9417,9891.0
2022-03-22 13:30:00,56.37,56.43,56.37,56.42,7994.0,50.9508,51.005,50.9508,50.996,7994.0
2022-03-22 13:40:00,56.42,56.43,56.37,56.41,10362.0,50.996,51.005,50.9508,50.9869,10362.0
2022-03-22 13:50:00,56.41,56.44,56.38,56.42,5700.0,50.9869,51.014,50.9598,50.996,5700.0
2022-03-22 14:00:00,56.41,56.41,56.34,56.34,9148.0,50.9869,50.9869,50.9237,50.9237,9148.0
2022-03-22 14:10:00,56.34,56.39,56.33,56.37,13979.0,50.9237,50.9689,50.9146,50.9508,13979.0
2022-03-22 14:20:00,56.37,56.37,56.24,56.28,15395.0,50.9508,50.9508,50.8333,50.8694,15395.0
2022-03-22 14:30:00,56.27,56.3,56.23,56.27,12134.0,50.8604,50.8875,50.8242,50.8604,12134.0
2022-03-22 14:40:00,56.26,56.27,56.18,56.19,13840.0,50.8514,50.8604,50.779,50.7881,13840.0
2022-03-22 14:50:00,56.19,56.3,56.16,56.16,17891.0,50.7881,50.8875,50.761,50.761,17891.0
2022-03-22 15:00:00,56.16,56.28,56.16,56.25,16700.0,50.761,50.8694,50.761,50.8423,16700.0
2022-03-22 15:10:00,56.24,56.3,56.21,56.24,22715.0,50.8333,50.8875,50.8062,50.8333,22715.0
2022-03-22 15:20:00,56.24,56.26,56.17,56.17,18186.0,50.8333,50.8514,50.77,50.77,18186.0
2022-03-22 15:30:00,56.17,56.27,56.17,56.19,26169.0,50.77,50.8604,50.77,50.7881,26169.0
2022-03-22 15:40:00,56.19,56.28,56.16,56.27,37518.0,50.7881,50.8694,50.761,50.8604,37518.0
2022-03-22 15:50:00,56.27,56.37,56.09,56.19,143796.0,50.8604,50.9508,50.6977,50.7881,143796.0
2022-03-23 09:30:00,55.9,56.09,55.63,55.63,39623.0,50.526,50.6977,50.2819,50.2819,39623.0
2022-03-23 09:40:00,55.61,55.68,55.49,55.65,32600.0,50.2638,50.3271,50.1554,50.3,32600.0
2022-03-23 09:50:00,55.68,55.92,55.67,55.75,12293.0,50.3271,50.544,50.3181,50.3904,12293.0
2022-03-23 10:00:00,55.76,55.84,55.65,55.66,8955.0,50.3994,50.4717,50.3,50.309,8955.0
2022-03-23 10:10:00,55.64,55.69,55.51,55.52,14761.0,50.291,50.3362,50.1735,50.1825,14761.0
2022-03-23 10:20:00,55.52,55.58,55.43,55.43,14728.0,50.1825,50.2367,50.1011,50.1011,14728.0
2022-03-23 10:30:00,55.43,55.49,55.4,55.4,9227.0,50.1011,50.1554,50.074,50.074,9227.0
2022-03-23 10:40:00,55.4,55.52,55.4,55.48,9457.0,50.074,50.1825,50.074,50.1463,9457.0
2022-03-23 10:50:00,55.48,55.52,55.39,55.41,12105.0,50.1463,50.1825,50.065,50.0831,12105.0
2022-03-23 11:00:00,55.42,55.46,55.39,55.4,8473.0,50.0921,50.1283,50.065,50.074,8473.0
2022-03-23 11:10:00,55.39,55.39,55.34,55.35,21616.0,50.065,50.065,50.0198,50.0288,21616.0
2022-03-23 11:20:00,55.35,55.39,55.27,55.3,25604.0,50.0288,50.065,49.9565,49.9836,25604.0
2022-03-23 11:30:00,55.3,55.31,55.23,55.27,10320.0,49.9836,49.9927,49.9204,49.9565,10320.0
2022-03-23 11:40:00,55.27,55.28,55.19,55.27,8526.0,49.9565,49.9656,49.8842,49.9565,8526.0
2022-03-23 11:50:00,55.27,55.33,55.23,55.23,9397.0,49.9565,50.0108,49.9204,49.9204,9397.0
2022-03-23 12:00:00,55.22,55.3,55.13,55.17,15951.0,49.9113,49.9836,49.83,49.8661,15951.0
2022-03-23 12:10:00,55.16,55.17,55.08,55.15,15939.0,49.8571,49.8661,49.7848,49.8481,15939.0
2022-03-23 12:20:00,55.15,55.15,55.04,55.05,11025.0,49.8481,49.8481,49.7486,49.7577,11025.0
2022-03-23 12:30:00,55.04,55.08,54.97,54.98,20954.0,49.7486,49.7848,49.6854,49.6944,20954.0
2022-03-23 12:40:00,54.98,54.98,54.89,54.92,13003.0,49.6944,49.6944,49.6131,49.6402,13003.0
2022-03-23 12:50:00,54.9,55.01,54.88,55.01,16207.0,49.6221,49.7215,49.604,49.7215,16207.0
2022-03-23 13:00:00,55.01,55.01,54.9,54.91,15154.0,49.7215,49.7215,49.6221,49.6311,15154.0
2022-03-23 13:10:00,54.92,54.92,54.85,54.85,6800.0,49.6402,49.6402,49.5769,49.5769,6800.0
2022-03-23 13:20:00,54.86,54.88,54.7,54.72,21557.0,49.5859,49.604,49.4413,49.4594,21557.0
2022-03-23 13:30:00,54.71,54.72,54.62,54.65,10305.0,49.4504,49.4594,49.369,49.3961,10305.0
2022-03-23 13:40:00,54.62,54.65,54.56,54.62,11716.0,49.369,49.3961,49.3148,49.369,11716.0
2022-03-23 13:50:00,54.6,54.67,54.6,54.62,13901.0,49.3509,49.4142,49.3509,49.369,13901.0
2022-03-23 14:00:00,54.62,54.69,54.59,54.59,22862.0,49.369,49.4323,49.3419,49.3419,22862.0
2022-03-23 14:10:00,54.6,54.67,54.56,54.66,27498.0,49.3509,49.4142,49.3148,49.4052,27498.0
2022-03-23 14:20:00,54.66,54.71,54.66,54.7,14749.0,49.4052,49.4504,49.4052,49.4413,14749.0
2022-03-23 14:30:00,54.69,54.71,54.58,54.62,12060.0,49.4323,49.4504,49.3329,49.369,12060.0
2022-03-23 14:40:00,54.64,54.67,54.59,54.64,10849.0,49.3871,49.4142,49.3419,49.3871,10849.0
2022-03-23 14:50:00,54.63,54.68,54.61,54.63,11588.0,49.3781,49.4232,49.36,49.3781,11588.0
2022-03-23 15:00:00,54.63,54.68,54.6,54.62,12029.0,49.3781,49.4232,49.3509,49.369,12029.0
2022-03-23 15:10:00,54.61,54.66,54.59,54.62,14284.0,49.36,49.4052,49.3419,49.369,14284.0
2022-03-23 15:20:00,54.63,54.73,54.63,54.69,15446.0,49.3781,49.4684,49.3781,49.4323,15446.0
2022-03-23 15:30:00,54.7,54.7,54.56,54.56,28641.0,49.4413,49.4413,49.3148,49.3148,28641.0
2022-03-23 15:40:00,54.56,54.63,54.51,54.58,53990.0,49.3148,49.3781,49.2696,49.3329,53990.0
2022-03-23 15:50:00,54.58,54.58,54.46,54.46,113604.0,49.3329,49.3329,49.2244,49.2244,113604.0
2022-03-24 09:30:00,54.63,54.69,53.87,53.89,52506.0,49.3781,49.4323,48.6911,48.7092,52506.0
2022-03-24 09:40:00,53.97,53.99,53.69,53.88,35726.0,48.7815,48.7996,48.5284,48.7002,35726.0
2022-03-24 09:50:00,53.9,54.06,53.89,53.97,21811.0,48.7182,48.8629,48.7092,48.7815,21811.0
2022-03-24 10:00:00,53.96,54.19,53.95,54.19,20387.0,48.7725,48.9804,48.7634,48.9804,20387.0
2022-03-24 10:10:00,54.2,54.28,54.13,54.17,26083.0,48.9894,49.0617,48.9261,48.9623,26083.0
2022-03-24 10:20:00,54.17,54.23,54.15,54.15,17126.0,48.9623,49.0165,48.9442,48.9442,17126.0
2022-03-24 10:30:00,54.15,54.27,54.15,54.16,16388.0,48.9442,49.0527,48.9442,48.9532,16388.0
2022-03-24 10:40:00,54.16,54.2,54.12,54.17,9423.0,48.9532,48.9894,48.9171,48.9623,9423.0
2022-03-24 10:50:00,54.16,54.21,54.09,54.13,8067.0,48.9532,48.9984,48.89,48.9261,8067.0
2022-03-24 11:00:00,54.13,54.29,54.06,54.07,12021.0,48.9261,49.0707,48.8629,48.8719,12021.0
2022-03-24 11:10:00,54.07,54.1,53.97,54.09,26342.0,48.8719,48.899,48.7815,48.89,26342.0
2022-03-24 11:20:00,54.1,54.12,54.01,54.12,15754.0,48.899,48.9171,48.8177,48.9171,15754.0
2022-03-24 11:30:00,54.13,54.2,54.12,54.13,17458.0,48.9261,48.9894,48.9171,48.9261,17458.0
2022-03-24 11:40:00,54.13,54.2,54.1,54.11,22423.0,48.9261,48.9894,48.899,48.908,22423.0
2022-03-24 11:50:00,54.09,54.15,54.08,54.13,15715.0,48.89,48.9442,48.8809,48.9261,15715.0
2022-03-24 12:00:00,54.14,54.2,54.1,54.1,17780.0,48.9352,48.9894,48.899,48.899,17780.0
2022-03-24 12:10:00,54.09,54.09,53.93,53.94,18176.0,48.89,48.89,48.7454,48.7544,18176.0
2022-03-24 12:20:00,53.94,53.96,53.84,53.87,22877.0,48.7544,48.7725,48.664,48.6911,22877.0
2022-03-24 12:30:00,53.86,53.91,53.84,53.88,13673.0,48.6821,48.7273,48.664,48.7002,13673.0
2022-03-24 12:40:00,53.88,53.94,53.86,53.94,18572.0,48.7002,48.7544,48.6821,48.7544,18572.0
2022-03-24 12:50:00,53.94,54.0,53.93,53.98,8900.0,48.7544,48.8086,48.7454,48.7905,8900.0
2022-03-24 13:00:00,53.99,54.03,53.92,53.93,15903.0,48.7996,48.8357,48.7363,48.7454,15903.0
2022-03-24 13:10:00,53.94,53.96,53.87,53.89,21872.0,48.7544,48.7725,48.6911,48.7092,21872.0
2022-03-24 13:20:00,53.88,53.96,53.88,53.91,11827.0,48.7002,48.7725,48.7002,48.7273,11827.0
2022-03-24 13:30:00,53.93,53.99,53.89,53.93,13221.0,48.7454,48.7996,48.7092,48.7454,13221.0
2022-03-24 13:40:00,53.93,54.06,53.92,54.06,10820.0,48.7454,48.8629,48.7363,48.8629,10820.0
2022-03-24 13:50:00,54.05,54.05,53.98,54.02,11097.0,48.8538,48.8538,48.7905,48.8267,11097.0
2022-03-24 14:00:00,54.03,54.1,54.02,54.07,10687.0,48.8357,48.899,48.8267,48.8719,10687.0
2022-03-24 14:10:00,54.06,54.1,54.01,54.07,10135.0,48.8629,48.899,48.8177,48.8719,10135.0
2022-03-24 14:20:00,54.07,54.1,54.03,54.05,13531.0,48.8719,48.899,48.8357,48.8538,13531.0
2022-03-24 14:30:00,54.05,54.07,53.99,54.07,8937.0,48.8538,48.8719,48.7996,48.8719,8937.0
2022-03-24 14:40:00,54.08,54.08,53.97,54.01,12616.0,48.8809,48.8809,48.7815,48.8177,12616.0
2022-03-24 14:50:00,54.0,54.07,54.0,54.07,21147.0,48.8086,48.8719,48.8086,48.8719,21147.0
2022-03-24 15:00:00,54.06,54.23,54.01,54.2,34126.0,48.8629,49.0165,48.8177,48.9894,34126.0
2022-03-24 15:10:00,54.19,54.34,54.19,54.34,41903.0,48.9804,49.1159,48.9804,49.1159,41903.0
2022-03-24 15:20:00,54.34,54.45,54.33,54.43,28092.0,49.1159,49.2154,49.1069,49.1973,28092.0
2022-03-24 15:30:00,54.42,54.42,54.34,54.37,37443.0,49.1882,49.1882,49.1159,49.1431,37443.0
2022-03-24 15:40:00,54.37,54.37,54.27,54.31,33565.0,49.1431,49.1431,49.0527,49.0888,33565.0
2022-03-24 15:50:00,54.32,54.52,54.31,54.5,123009.0,49.0979,49.2786,49.0888,49.2606,123009.0
2022-03-25 09:30:00,54.61,54.62,54.41,54.49,36633.0,49.36,49.369,49.1792,49.2515,36633.0
2022-03-25 09:40:00,54.49,54.63,54.42,54.6,31748.0,49.2515,49.3781,49.1882,49.3509,31748.0
2022-03-25 09:50:00,54.61,54.62,54.48,54.54,24620.0,49.36,49.369,49.2425,49.2967,24620.0
2022-03-25 10:00:00,54.55,54.87,54.53,54.87,34521.0,49.3057,49.595,49.2877,49.595,34521.0
2022-03-25 10:10:00,54.86,54.98,54.84,54.93,24920.0,49.5859,49.6944,49.5679,49.6492,24920.0
2022-03-25 10:20:00,54.93,55.11,54.93,55.09,40891.0,49.6492,49.8119,49.6492,49.7938,40891.0
2022-03-25 10:30:00,55.1,55.14,55.05,55.13,23503.0,49.8029,49.839,49.7577,49.83,23503.0
2022-03-25 10:40:00,55.12,55.17,55.02,55.04,33605.0,49.8209,49.8661,49.7306,49.7486,33605.0
2022-03-25 10:50:00,55.06,55.09,54.91,54.95,21328.0,49.7667,49.7938,49.6311,49.6673,21328.0
2022-03-25 11:00:00,54.96,54.97,54.75,54.75,45694.0,49.6763,49.6854,49.4865,49.4865,45694.0
2022-03-25 11:10:00,54.75,54.75,54.51,54.53,31579.0,49.4865,49.4865,49.2696,49.2877,31579.0
2022-03-25 11:20:00,54.55,54.58,54.4,54.46,18057.0,49.3057,49.3329,49.1702,49.2244,18057.0
2022-03-25 11:30:00,54.45,54.55,54.42,54.51,23319.0,49.2154,49.3057,49.1882,49.2696,23319.0
2022-03-25 11:40:00,54.52,54.6,54.51,54.53,12357.0,49.2786,49.3509,49.2696,49.2877,12357.0
2022-03-25 11:50:00,54.53,54.6,54.48,54.5,22459.0,49.2877,49.3509,49.2425,49.2606,22459.0
2022-03-25 12:00:00,54.52,54.57,54.44,54.54,22388.0,49.2786,49.3238,49.2063,49.2967,22388.0
2022-03-25 12:10:00,54.54,54.56,54.48,54.54,20892.0,49.2967,49.3148,49.2425,49.2967,20892.0
2022-03-25 12:20:00,54.53,54.55,54.49,54.52,14526.0,49.2877,49.3057,49.2515,49.2786,14526.0
2022-03-25 12:30:00,54.52,54.6,54.49,54.5,34375.0,49.2786,49.3509,49.2515,49.2606,34375.0
2022-03-25 12:40:00,54.5,54.7,54.5,54.69,17876.0,49.2606,49.4413,49.2606,49.4323,17876.0
2022-03-25 12:50:00,54.7,54.72,54.55,54.56,25972.0,49.4413,49.4594,49.3057,49.3148,25972.0
2022-03-25 13:00:00,54.56,54.67,54.55,54.59,34255.0,49.3148,49.4142,49.3057,49.3419,34255.0
2022-03-25 13:10:00,54.58,54.77,54.58,54.76,15135.0,49.3329,49.5046,49.3329,49.4956,15135.0
2022-03-25 13:20:00,54.76,54.76,54.55,54.58,28273.0,49.4956,49.4956,49.3057,49.3329,28273.0
2022-03-25 13:30:00,54.58,54.7,54.58,54.69,22105.0,49.3329,49.4413,49.3329,49.4323,22105.0
2022-03-25 13:40:00,54.69,54.72,54.64,54.71,6801.0,49.4323,49.4594,49.3871,49.4504,6801.0
2022-03-25 13:50:00,54.71,54.83,54.7,54.81,9600.0,49.4504,49.5588,49.4413,49.5408,9600.0
2022-03-25 14:00:00,54.81,54.88,54.79,54.88,14104.0,49.5408,49.604,49.5227,49.604,14104.0
2022-03-25 14:10:00,54.88,54.88,54.83,54.84,10625.0,49.604,49.604,49.5588,49.5679,10625.0
2022-03-25 14:20:00,54.86,54.92,54.86,54.9,9245.0,49.5859,49.6402,49.5859,49.6221,9245.0
2022-03-25 14:30:00,54.9,55.03,54.9,54.99,22427.0,49.6221,49.7396,49.6221,49.7034,22427.0
2022-03-25 14:40:00,54.99,54.99,54.9,54.96,17365.0,49.7034,49.7034,49.6221,49.6763,17365.0
2022-03-25 14:50:00,54.96,55.0,54.91,54.98,23900.0,49.6763,49.7125,49.6311,49.6944,23900.0
2022-03-25 15:00:00,54.97,54.97,54.85,54.91,20305.0,49.6854,49.6854,49.5769,49.6311,20305.0
2022-03-25 15:10:00,54.91,55.0,54.9,54.9,22884.0,49.6311,49.7125,49.6221,49.6221,22884.0
2022-03-25 15:20:00,54.9,54.92,54.85,54.86,16229.0,49.6221,49.6402,49.5769,49.5859,16229.0
2022-03-25 15:30:00,54.86,54.91,54.82,54.82,14090.0,49.5859,49.6311,49.5498,49.5498,14090.0
2022-03-25 15:40:00,54.83,54.94,54.83,54.93,27009.0,49.5588,49.6583,49.5588,49.6492,27009.0
2022-03-25 15:50:00,54.93,54.99,54.87,54.97,97108.0,49.6492,49.7034,49.595,49.6854,97108.0
2022-03-28 09:30:00,54.81,54.82,54.42,54.75,29028.0,49.5408,49.5498,49.1882,49.4865,29028.0
2022-03-28 09:40:00,54.71,54.79,54.67,54.79,19885.0,49.4504,49.5227,49.4142,49.5227,19885.0
2022-03-28 09:50:00,54.83,54.95,54.83,54.93,7793.0,49.5588,49.6673,49.5588,49.6492,7793.0
2022-03-28 10:00:00,54.94,55.05,54.87,55.02,8712.0,49.6583,49.7577,49.595,49.7306,8712.0
2022-03-28 10:10:00,54.99,55.05,54.91,54.95,11993.0,49.7034,49.7577,49.6311,49.6673,11993.0
2022-03-28 10:20:00,54.91,54.97,54.83,54.89,17451.0,49.6311,49.6854,49.5588,49.6131,17451.0
2022-03-28 10:30:00,54.9,54.9,54.76,54.82,8847.0,49.6221,49.6221,49.4956,49.5498,8847.0
2022-03-28 10:40:00,54.82,54.82,54.74,54.77,13391.0,49.5498,49.5498,49.4775,49.5046,13391.0
2022-03-28 10:50:00,54.76,54.86,54.75,54.8,12533.0,49.4956,49.5859,49.4865,49.5317,12533.0
2022-03-28 11:00:00,54.81,54.81,54.59,54.64,42778.0,49.5408,49.5408,49.3419,49.3871,42778.0
2022-03-28 11:10:00,54.61,54.74,54.61,54.74,11441.0,49.36,49.4775,49.36,49.4775,11441.0
2022-03-28 11:20:00,54.73,54.77,54.66,54.69,12462.0,49.4684,49.5046,49.4052,49.4323,12462.0
2022-03-28 11:30:00,54.7,54.74,54.57,54.61,12339.0,49.4413,49.4775,49.3238,49.36,12339.0
2022-03-28 11:40:00,54.6,54.67,54.58,54.59,14661.0,49.3509,49.4142,49.3329,49.3419,14661.0
2022-03-28 11:50:00,54.57,54.62,54.55,54.55,8710.0,49.3238,49.369,49.3057,49.3057,8710.0
2022-03-28 12:00:00,54.54,54.61,54.54,54.58,9741.0,49.2967,49.36,49.2967,49.3329,9741.0
2022-03-28 12:10:00,54.59,54.59,54.54,54.58,8907.0,49.3419,49.3419,49.2967,49.3329,8907.0
2022-03-28 12:20:00,54.6,54.65,54.57,54.58,5707.0,49.3509,49.3961,49.3238,49.3329,5707.0
2022-03-28 12:30:00,54.58,54.68,54.58,54.68,4400.0,49.3329,49.4232,49.3329,49.4232,4400.0
2022-03-28 12:40:00,54.68,54.69,54.66,54.67,7502.0,49.4232,49.4323,49.4052,49.4142,7502.0
2022-03-28 12:50:00,54.66,54.71,54.66,54.68,7939.0,49.4052,49.4504,49.4052,49.4232,7939.0
2022-03-28 13:00:00,54.67,54.71,54.67,54.68,6674.0,49.4142,49.4504,49.4142,49.4232,6674.0
2022-03-28 13:10:00,54.68,54.76,54.68,54.75,7397.0,49.4232,49.4956,49.4232,49.4865,7397.0
2022-03-28 13:20:00,54.75,54.81,54.74,54.78,17469.0,49.4865,49.5408,49.4775,49.5136,17469.0
2022-03-28 13:30:00,54.77,54.8,54.73,54.73,5525.0,49.5046,49.5317,49.4684,49.4684,5525.0
2022-03-28 13:40:00,54.75,54.78,54.72,54.77,8822.0,49.4865,49.5136,49.4594,49.5046,8822.0
2022-03-28 13:50:00,54.77,54.77,54.72,54.74,5489.0,49.5046,49.5046,49.4594,49.4775,5489.0
2022-03-28 14:00:00,54.75,54.77,54.73,54.76,6769.0,49.4865,49.5046,49.4684,49.4956,6769.0
2022-03-28 14:10:00,54.75,54.79,54.73,54.73,9200.0,49.4865,49.5227,49.4684,49.4684,9200.0
2022-03-28 14:20:00,54.73,54.8,54.73,54.77,11899.0,49.4684,49.5317,49.4684,49.5046,11899.0
2022-03-28 14:30:00,54.79,54.8,54.73,54.78,11288.0,49.5227,49.5317,49.4684,49.5136,11288.0
2022-03-28 14:40:00,54.79,54.91,54.77,54.88,16416.0,49.5227,49.6311,49.5046,49.604,16416.0
2022-03-28 14:50:00,54.87,54.99,54.87,54.99,11783.0,49.595,49.7034,49.595,49.7034,11783.0
2022-03-28 15:00:00,55.0,55.0,54.88,54.91,11555.0,49.7125,49.7125,49.604,49.6311,11555.0
2022-03-28 15:10:00,54.91,54.94,54.87,54.91,29348.0,49.6311,49.6583,49.595,49.6311,29348.0
2022-03-28 15:20:00,54.92,55.0,54.92,55.0,18645.0,49.6402,49.7125,49.6402,49.7125,18645.0
2022-03-28 15:30:00,55.01,55.05,54.98,54.98,40649.0,49.7215,49.7577,49.6944,49.6944,40649.0
2022-03-28 15:40:00,54.98,55.03,54.97,55.03,36592.0,49.6944,49.7396,49.6854,49.7396,36592.0
2022-03-28 15:50:00,55.04,55.16,55.0,55.14,128420.0,49.7486,49.8571,49.7125,49.839,128420.0
2022-03-29 09:30:00,55.72,56.3,55.72,56.1,92441.0,50.3633,50.8875,50.3633,50.7067,92441.0
2022-03-29 09:40:00,56.1,56.16,55.75,55.81,58754.0,50.7067,50.761,50.3904,50.4446,58754.0
2022-03-29 09:50:00,55.79,55.79,55.5,55.55,42532.0,50.4265,50.4265,50.1644,50.2096,42532.0
2022-03-29 10:00:00,55.59,55.7,55.52,55.56,45304.0,50.2458,50.3452,50.1825,50.2186,45304.0
2022-03-29 10:10:00,55.57,55.62,55.43,55.45,32084.0,50.2277,50.2729,50.1011,50.1192,32084.0
2022-03-29 10:20:00,55.43,55.44,55.3,55.36,25224.0,50.1011,50.1102,49.9836,50.0379,25224.0
2022-03-29 10:30:00,55.38,55.4,55.28,55.37,23460.0,50.056,50.074,49.9656,50.0469,23460.0
2022-03-29 10:40:00,55.37,55.46,55.31,55.36,25102.0,50.0469,50.1283,49.9927,50.0379,25102.0
2022-03-29 10:50:00,55.37,55.53,55.36,55.5,19165.0,50.0469,50.1915,50.0379,50.1644,19165.0
2022-03-29 11:00:00,55.52,55.55,55.32,55.41,19450.0,50.1825,50.2096,50.0017,50.0831,19450.0
2022-03-29 11:10:00,55.4,55.42,55.23,55.3,34816.0,50.074,50.0921,49.9204,49.9836,34816.0
2022-03-29 11:20:00,55.31,55.37,55.21,55.28,47731.0,49.9927,50.0469,49.9023,49.9656,47731.0
2022-03-29 11:30:00,55.28,55.44,55.27,55.27,33458.0,49.9656,50.1102,49.9565,49.9565,33458.0
2022-03-29 11:40:00,55.29,55.38,55.29,55.38,22969.0,49.9746,50.056,49.9746,50.056,22969.0
2022-03-29 11:50:00,55.42,55.44,55.34,55.35,20889.0,50.0921,50.1102,50.0198,50.0288,20889.0
2022-03-29 12:00:00,55.36,55.36,55.17,55.17,30538.0,50.0379,50.0379,49.8661,49.8661,30538.0
2022-03-29 12:10:00,55.18,55.3,55.18,55.3,22029.0,49.8752,49.9836,49.8752,49.9836,22029.0
2022-03-29 12:20:00,55.3,55.32,55.25,55.29,30228.0,49.9836,50.0017,49.9385,49.9746,30228.0
2022-03-29 12:30:00,55.28,55.28,55.16,55.16,28258.0,49.9656,49.9656,49.8571,49.8571,28258.0
2022-03-29 12:40:00,55.17,55.28,55.16,55.23,25299.0,49.8661,49.9656,49.8571,49.9204,25299.0
2022-03-29 12:50:00,55.22,55.22,55.15,55.2,22765.0,49.9113,49.9113,49.8481,49.8933,22765.0
2022-03-29 13:00:00,55.19,55.2,55.14,55.15,15815.0,49.8842,49.8933,49.839,49.8481,15815.0
2022-03-29 13:10:00,55.15,55.19,55.15,55.16,12872.0,49.8481,49.8842,49.8481,49.8571,12872.0
2022-03-29 13:20:00,55.16,55.18,55.05,55.08,23754.0,49.8571,49.8752,49.7577,49.7848,23754.0
2022-03-29 13:30:00,55.08,55.16,55.06,55.13,19400.0,49.7848,49.8571,49.7667,49.83,19400.0
2022-03-29 13:40:00,55.13,55.28,55.1,55.24,33513.0,49.83,49.9656,49.8029,49.9294,33513.0
2022-03-29 13:50:00,55.24,55.3,55.22,55.25,18106.0,49.9294,49.9836,49.9113,49.9385,18106.0
2022-03-29 14:00:00,55.26,55.28,55.22,55.26,22608.0,49.9475,49.9656,49.9113,49.9475,22608.0
2022-03-29 14:10:00,55.27,55.28,55.23,55.23,9033.0,49.9565,49.9656,49.9204,49.9204,9033.0
2022-03-29 14:20:00,55.23,55.28,55.22,55.28,12926.0,49.9204,49.9656,49.9113,49.9656,12926.0
2022-03-29 14:30:00,55.29,55.4,55.27,55.39,19659.0,49.9746,50.074,49.9565,50.065,19659.0
2022-03-29 14:40:00,55.39,55.41,55.36,55.4,21009.0,50.065,50.0831,50.0379,50.074,21009.0
2022-03-29 14:50:00,55.39,55.4,55.34,55.36,15872.0,50.065,50.074,50.0198,50.0379,15872.0
2022-03-29 15:00:00,55.35,55.45,55.35,55.43,19717.0,50.0288,50.1192,50.0288,50.1011,19717.0
2022-03-29 15:10:00,55.43,55.58,55.41,55.58,36522.0,50.1011,50.2367,50.0831,50.2367,36522.0
2022-03-29 15:20:00,55.6,55.71,55.57,55.71,48162.0,50.2548,50.3542,50.2277,50.3542,48162.0
2022-03-29 15:30:00,55.72,55.78,55.7,55.7,36050.0,50.3633,50.4175,50.3452,50.3452,36050.0
2022-03-29 15:40:00,55.7,55.73,55.62,55.72,60173.0,50.3452,50.3723,50.2729,50.3633,60173.0
2022-03-29 15:50:00,55.73,55.74,55.55,55.68,123060.0,50.3723,50.3813,50.2096,50.3271,123060.0
2022-03-30 09:30:00,55.63,56.27,55.63,56.03,39606.0,50.2819,50.8604,50.2819,50.6435,39606.0
2022-03-30 09:40:00,56.03,56.42,56.03,56.41,42328.0,50.6435,50.996,50.6435,50.9869,42328.0
2022-03-30 09:50:00,56.44,56.79,56.44,56.77,36778.0,51.014,51.3304,51.014,51.3123,36778.0
2022-03-30 10:00:00,56.81,56.93,56.7,56.93,36476.0,51.3485,51.4569,51.2491,51.4569,36476.0
2022-03-30 10:10:00,56.94,56.94,56.6,56.6,29507.0,51.466,51.466,51.1587,51.1587,29507.0
2022-03-30 10:20:00,56.59,56.61,56.35,56.38,22935.0,51.1496,51.1677,50.9327,50.9598,22935.0
2022-03-30 10:30:00,56.39,56.43,56.29,56.35,18339.0,50.9689,51.005,50.8785,50.9327,18339.0
2022-03-30 10:40:00,56.33,56.36,56.3,56.33,18407.0,50.9146,50.9417,50.8875,50.9146,18407.0
2022-03-30 10:50:00,56.35,56.42,56.33,56.33,22570.0,50.9327,50.996,50.9146,50.9146,22570.0
2022-03-30 11:00:00,56.34,56.34,56.19,56.23,20693.0,50.9237,50.9237,50.7881,50.8242,20693.0
2022-03-30 11:10:00,56.22,56.29,56.12,56.27,15096.0,50.8152,50.8785,50.7248,50.8604,15096.0
2022-03-30 11:20:00,56.28,56.45,56.24,56.44,17870.0,50.8694,51.0231,50.8333,51.014,17870.0
2022-03-30 11:30:00,56.45,56.47,56.37,56.43,15147.0,51.0231,51.0412,50.9508,51.005,15147.0
2022-03-30 11:40:00,56.45,56.45,56.31,56.31,9056.0,51.0231,51.0231,50.8965,50.8965,9056.0
2022-03-30 11:50:00,56.31,56.32,56.23,56.26,13557.0,50.8965,50.9056,50.8242,50.8514,13557.0
2022-03-30 12:00:00,56.27,56.3,56.21,56.21,12960.0,50.8604,50.8875,50.8062,50.8062,12960.0
2022-03-30 12:10:00,56.23,56.26,56.17,56.26,9309.0,50.8242,50.8514,50.77,50.8514,9309.0
2022-03-30 12:20:00,56.26,56.3,56.17,56.2,13638.0,50.8514,50.8875,50.77,50.7971,13638.0
2022-03-30 12:30:00,56.2,56.2,56.13,56.15,7150.0,50.7971,50.7971,50.7339,50.7519,7150.0
2022-03-30 12:40:00,56.16,56.2,56.11,56.11,8240.0,50.761,50.7971,50.7158,50.7158,8240.0
2022-03-30 12:50:00,56.12,56.13,56.07,56.1,13925.0,50.7248,50.7339,50.6796,50.7067,13925.0
2022-03-30 13:00:00,56.09,56.09,56.05,56.06,7399.0,50.6977,50.6977,50.6615,50.6706,7399.0
2022-03-30 13:10:00,56.06,56.08,56.03,56.05,14146.0,50.6706,50.6887,50.6435,50.6615,14146.0
2022-03-30 13:20:00,56.04,56.05,56.01,56.01,7288.0,50.6525,50.6615,50.6254,50.6254,7288.0
2022-03-30 13:30:00,56.01,56.01,55.92,55.92,11660.0,50.6254,50.6254,50.544,50.544,11660.0
2022-03-30 13:40:00,55.95,56.03,55.93,56.03,8212.0,50.5712,50.6435,50.5531,50.6435,8212.0
2022-03-30 13:50:00,56.03,56.08,55.97,56.02,10421.0,50.6435,50.6887,50.5892,50.6344,10421.0
2022-03-30 14:00:00,56.01,56.17,56.01,56.17,15731.0,50.6254,50.77,50.6254,50.77,15731.0
2022-03-30 14:10:00,56.18,56.18,56.06,56.1,6807.0,50.779,50.779,50.6706,50.7067,6807.0
2022-03-30 14:20:00,56.09,56.13,56.04,56.06,9640.0,50.6977,50.7339,50.6525,50.6706,9640.0
2022-03-30 14:30:00,56.05,56.09,56.01,56.06,9462.0,50.6615,50.6977,50.6254,50.6706,9462.0
2022-03-30 14:40:00,56.05,56.05,55.95,55.96,6483.0,50.6615,50.6615,50.5712,50.5802,6483.0
2022-03-30 14:50:00,55.96,55.98,55.91,55.91,13983.0,50.5802,50.5983,50.535,50.535,13983.0
2022-03-30 15:00:00,55.9,55.97,55.89,55.97,12310.0,50.526,50.5892,50.5169,50.5892,12310.0
2022-03-30 15:10:00,55.96,56.02,55.93,55.97,20475.0,50.5802,50.6344,50.5531,50.5892,20475.0
2022-03-30 15:20:00,55.97,55.97,55.84,55.9,19682.0,50.5892,50.5892,50.4717,50.526,19682.0
2022-03-30 15:30:00,55.9,55.97,55.86,55.88,22921.0,50.526,50.5892,50.4898,50.5079,22921.0
2022-03-30 15:40:00,55.88,56.0,55.84,55.94,34212.0,50.5079,50.6163,50.4717,50.5621,34212.0
2022-03-30 15:50:00,55.94,56.05,55.89,56.03,82725.0,50.5621,50.6615,50.5169,50.6435,82725.0
2022-03-31 09:30:00,56.04,56.18,55.99,56.1,17940.0,50.6525,50.779,50.6073,50.7067,17940.0
2022-03-31 09:40:00,56.07,56.29,56.02,56.25,15195.0,50.6796,50.8785,50.6344,50.8423,15195.0
2022-03-31 09:50:00,56.25,56.38,56.15,56.36,27692.0,50.8423,50.9598,50.7519,50.9417,27692.0
2022-03-31 10:00:00,56.35,56.43,56.25,56.4,21845.0,50.9327,51.005,50.8423,50.9779,21845.0
2022-03-31 10:10:00,56.41,56.55,56.4,56.47,23386.0,50.9869,51.1135,50.9779,51.0412,23386.0
2022-03-31 10:20:00,56.47,56.48,56.31,56.44,11854.0,51.0412,51.0502,50.8965,51.014,11854.0
2022-03-31 10:30:00,56.44,56.7,56.43,56.59,28461.0,51.014,51.2491,51.005,51.1496,28461.0
2022-03-31 10:40:00,56.57,56.67,56.51,56.59,22801.0,51.1316,51.2219,51.0773,51.1496,22801.0
2022-03-31 10:50:00,56.6,56.69,56.5,56.62,28336.0,51.1587,51.24,51.0683,51.1767,28336.0
2022-03-31 11:00:00,56.63,56.7,56.54,56.69,22220.0,51.1858,51.2491,51.1044,51.24,22220.0
2022-03-31 11:10:00,56.69,56.84,56.65,56.81,32412.0,51.24,51.3756,51.2039,51.3485,32412.0
2022-03-31 11:20:00,56.8,56.88,56.76,56.87,49245.0,51.3394,51.4117,51.3033,51.4027,49245.0
2022-03-31 11:30:00,56.87,56.87,56.67,56.77,21127.0,51.4027,51.4027,51.2219,51.3123,21127.0
2022-03-31 11:40:00,56.77,56.81,56.71,56.76,12247.0,51.3123,51.3485,51.2581,51.3033,12247.0
2022-03-31 11:50:00,56.78,56.78,56.66,56.72,15335.0,51.3214,51.3214,51.2129,51.2671,15335.0
2022-03-31 12:00:00,56.72,56.74,56.67,56.74,6930.0,51.2671,51.2852,51.2219,51.2852,6930.0
2022-03-31 12:10:00,56.71,56.73,56.61,56.64,13435.0,51.2581,51.2762,51.1677,51.1948,13435.0
2022-03-31 12:20:00,56.64,56.65,56.58,56.61,5000.0,51.1948,51.2039,51.1406,51.1677,5000.0
2022-03-31 12:30:00,56.61,56.66,56.61,56.66,10625.0,51.1677,51.2129,51.1677,51.2129,10625.0
2022-03-31 12:40:00,56.69,56.7,56.63,56.63,12059.0,51.24,51.2491,51.1858,51.1858,12059.0
2022-03-31 12:50:00,56.63,56.65,56.58,56.59,6057.0,51.1858,51.2039,51.1406,51.1496,6057.0
2022-03-31 13:00:00,56.6,56.62,56.52,56.54,11165.0,51.1587,51.1767,51.0864,51.1044,11165.0
2022-03-31 13:10:00,56.54,56.57,56.5,56.57,10375.0,51.1044,51.1316,51.0683,51.1316,10375.0
2022-03-31 13:20:00,56.56,56.63,56.54,56.62,7938.0,51.1225,51.1858,51.1044,51.1767,7938.0
2022-03-31 13:30:00,56.62,56.64,56.52,56.55,12209.0,51.1767,51.1948,51.0864,51.1135,12209.0
2022-03-31 13:40:00,56.56,56.59,56.47,56.52,15005.0,51.1225,51.1496,51.0412,51.0864,15005.0
2022-03-31 13:50:00,56.53,56.55,56.46,56.46,24017.0,51.0954,51.1135,51.0321,51.0321,24017.0
2022-03-31 14:00:00,56.46,56.46,56.39,56.4,4400.0,51.0321,51.0321,50.9689,50.9779,4400.0
2022-03-31 14:10:00,56.39,56.39,56.31,56.34,8663.0,50.9689,50.9689,50.8965,50.9237,8663.0
2022-03-31 14:20:00,56.34,56.36,56.3,56.36,5800.0,50.9237,50.9417,50.8875,50.9417,5800.0
2022-03-31 14:30:00,56.36,56.43,56.35,56.38,10596.0,50.9417,51.005,50.9327,50.9598,10596.0
2022-03-31 14:40:00,56.39,56.42,56.35,56.41,9041.0,50.9689,50.996,50.9327,50.9869,9041.0
2022-03-31 14:50:00,56.41,56.42,56.36,56.4,14672.0,50.9869,50.996,50.9417,50.9779,14672.0
2022-03-31 15:00:00,56.4,56.5,56.4,56.47,27483.0,50.9779,51.0683,50.9779,51.0412,27483.0
2022-03-31 15:10:00,56.47,56.47,56.34,56.35,15832.0,51.0412,51.0412,50.9237,50.9327,15832.0
2022-03-31 15:20:00,56.35,56.35,56.2,56.26,25532.0,50.9327,50.9327,50.7971,50.8514,25532.0
2022-03-31 15:30:00,56.26,56.27,56.13,56.19,35826.0,50.8514,50.8604,50.7339,50.7881,35826.0
2022-03-31 15:40:00,56.18,56.19,56.08,56.13,48017.0,50.779,50.7881,50.6887,50.7339,48017.0
2022-03-31 15:50:00,56.12,56.13,55.72,55.72,283866.0,50.7248,50.7339,50.3633,50.3633,283866.0
2022-04-01 09:30:00,56.15,56.17,55.83,56.06,53636.0,50.7519,50.77,50.4627,50.6706,53636.0
2022-04-01 09:40:00,56.07,56.1,55.84,55.89,39616.0,50.6796,50.7067,50.4717,50.5169,39616.0
2022-04-01 09:50:00,55.89,55.96,55.58,55.64,24649.0,50.5169,50.5802,50.2367,50.291,24649.0
2022-04-01 10:00:00,55.63,55.64,55.35,55.36,38477.0,50.2819,50.291,50.0288,50.0379,38477.0
2022-04-01 10:10:00,55.37,55.48,55.31,55.32,31361.0,50.0469,50.1463,49.9927,50.0017,31361.0
2022-04-01 10:20:00,55.33,55.35,55.19,55.23,18571.0,50.0108,50.0288,49.8842,49.9204,18571.0
2022-04-01 10:30:00,55.24,55.27,55.07,55.07,21417.0,49.9294,49.9565,49.7758,49.7758,21417.0
2022-04-01 10:40:00,55.09,55.23,55.09,55.21,27746.0,49.7938,49.9204,49.7938,49.9023,27746.0
2022-04-01 10:50:00,55.23,55.38,55.22,55.31,18167.0,49.9204,50.056,49.9113,49.9927,18167.0
2022-04-01 11:00:00,55.31,55.35,55.23,55.34,10768.0,49.9927,50.0288,49.9204,50.0198,10768.0
2022-04-01 11:10:00,55.33,55.34,55.27,55.33,10745.0,50.0108,50.0198,49.9565,50.0108,10745.0
2022-04-01 11:20:00,55.32,55.37,55.27,55.27,11994.0,50.0017,50.0469,49.9565,49.9565,11994.0
2022-04-01 11:30:00,55.28,55.35,55.25,55.31,17541.0,49.9656,50.0288,49.9385,49.9927,17541.0
2022-04-01 11:40:00,55.3,55.3,55.23,55.29,11295.0,49.9836,49.9836,49.9204,49.9746,11295.0
2022-04-01 11:50:00,55.3,55.44,55.27,55.37,15488.0,49.9836,50.1102,49.9565,50.0469,15488.0
2022-04-01 12:00:00,55.37,55.37,55.26,55.28,10836.0,50.0469,50.0469,49.9475,49.9656,10836.0
2022-04-01 12:10:00,55.3,55.3,55.15,55.15,17040.0,49.9836,49.9836,49.8481,49.8481,17040.0
2022-04-01 12:20:00,55.13,55.14,55.07,55.1,16125.0,49.83,49.839,49.7758,49.8029,16125.0
2022-04-01 12:30:00,55.1,55.1,54.96,55.05,19282.0,49.8029,49.8029,49.6763,49.7577,19282.0
2022-04-01 12:40:00,55.02,55.15,55.02,55.14,9301.0,49.7306,49.8481,49.7306,49.839,9301.0
2022-04-01 12:50:00,55.13,55.16,55.08,55.1,13085.0,49.83,49.8571,49.7848,49.8029,13085.0
2022-04-01 13:00:00,55.08,55.11,55.06,55.06,8900.0,49.7848,49.8119,49.7667,49.7667,8900.0
2022-04-01 13:10:00,55.05,55.05,54.99,55.01,10741.0,49.7577,49.7577,49.7034,49.7215,10741.0
2022-04-01 13:20:00,55.0,55.0,54.89,54.92,10900.0,49.7125,49.7125,49.6131,49.6402,10900.0
2022-04-01 13:30:00,54.91,55.0,54.89,54.98,9858.0,49.6311,49.7125,49.6131,49.6944,9858.0
2022-04-01 13:40:00,54.97,54.99,54.95,54.96,12102.0,49.6854,49.7034,49.6673,49.6763,12102.0
2022-04-01 13:50:00,54.97,54.98,54.91,54.96,10318.0,49.6854,49.6944,49.6311,49.6763,10318.0
2022-04-01 14:00:00,54.95,55.18,54.94,55.12,23657.0,49.6673,49.8752,49.6583,49.8209,23657.0
2022-04-01 14:10:00,55.16,55.27,55.14,55.25,18206.0,49.8571,49.9565,49.839,49.9385,18206.0
2022-04-01 14:20:00,55.26,55.39,55.25,55.39,17544.0,49.9475,50.065,49.9385,50.065,17544.0
2022-04-01 14:30:00,55.38,55.47,55.38,55.43,16912.0,50.056,50.1373,50.056,50.1011,16912.0
2022-04-01 14:40:00,55.41,55.52,55.41,55.43,13881.0,50.0831,50.1825,50.0831,50.1011,13881.0
2022-04-01 14:50:00,55.41,55.42,55.35,55.4,16718.0,50.0831,50.0921,50.0288,50.074,16718.0
2022-04-01 15:00:00,55.4,55.54,55.4,55.49,25935.0,50.074,50.2006,50.074,50.1554,25935.0
2022-04-01 15:10:00,55.51,55.58,55.42,55.42,23805.0,50.1735,50.2367,50.0921,50.0921,23805.0
2022-04-01 15:20:00,55.41,55.48,55.39,55.48,21789.0,50.0831,50.1463,50.065,50.1463,21789.0
2022-04-01 15:30:00,55.48,55.48,55.34,55.39,31013.0,50.1463,50.1463,50.0198,50.065,31013.0
2022-04-01 15:40:00,55.38,55.43,55.28,55.37,51782.0,50.056,50.1011,49.9656,50.0469,51782.0
2022-04-01 15:50:00,55.37,55.69,55.37,55.65,114397.0,50.0469,50.3362,50.0469,50.3,114397.0
2022-04-04 09:30:00,55.41,55.44,54.99,54.99,71152.0,50.0831,50.1102,49.7034,49.7034,71152.0
2022-04-04 09:40:00,55.03,55.32,55.03,55.15,59637.0,49.7396,50.0017,49.7396,49.8481,59637.0
2022-04-04 09:50:00,55.16,55.44,55.16,55.37,32236.0,49.8571,50.1102,49.8571,50.0469,32236.0
2022-04-04 10:00:00,55.35,55.53,55.35,55.43,19795.0,50.0288,50.1915,50.0288,50.1011,19795.0
2022-04-04 10:10:00,55.44,55.48,55.23,55.48,38165.0,50.1102,50.1463,49.9204,50.1463,38165.0
2022-04-04 10:20:00,55.46,55.59,55.45,55.56,18001.0,50.1283,50.2458,50.1192,50.2186,18001.0
2022-04-04 10:30:00,55.59,55.6,55.53,55.58,17311.0,50.2458,50.2548,50.1915,50.2367,17311.0
2022-04-04 10:40:00,55.56,55.68,55.56,55.64,14933.0,50.2186,50.3271,50.2186,50.291,14933.0
2022-04-04 10:50:00,55.65,55.66,55.59,55.61,9268.0,50.3,50.309,50.2458,50.2638,9268.0
2022-04-04 11:00:00,55.62,55.72,55.61,55.68,14964.0,50.2729,50.3633,50.2638,50.3271,14964.0
2022-04-04 11:10:00,55.67,55.76,55.61,55.74,11406.0,50.3181,50.3994,50.2638,50.3813,11406.0
2022-04-04 11:20:00,55.74,55.74,55.65,55.68,11848.0,50.3813,50.3813,50.3,50.3271,11848.0
2022-04-04 11:30:00,55.67,55.72,55.55,55.6,18781.0,50.3181,50.3633,50.2096,50.2548,18781.0
2022-04-04 11:40:00,55.61,55.84,55.59,55.83,33563.0,50.2638,50.4717,50.2458,50.4627,33563.0
2022-04-04 11:50:00,55.82,55.84,55.7,55.72,26337.0,50.4537,50.4717,50.3452,50.3633,26337.0
2022-04-04 12:00:00,55.73,55.76,55.67,55.68,8678.0,50.3723,50.3994,50.3181,50.3271,8678.0
2022-04-04 12:10:00,55.68,55.68,55.59,55.59,10145.0,50.3271,50.3271,50.2458,50.2458,10145.0
2022-04-04 12:20:00,55.59,55.64,55.59,55.6,5416.0,50.2458,50.291,50.2458,50.2548,5416.0
2022-04-04 12:30:00,55.59,55.64,55.45,55.45,14151.0,50.2458,50.291,50.1192,50.1192,14151.0
2022-04-04 12:40:00,55.48,55.58,55.46,55.58,9937.0,50.1463,50.2367,50.1283,50.2367,9937.0
2022-04-04 12:50:00,55.59,55.62,55.57,55.61,4550.0,50.2458,50.2729,50.2277,50.2638,4550.0
2022-04-04 13:00:00,55.62,55.67,55.61,55.67,8630.0,50.2729,50.3181,50.2638,50.3181,8630.0
2022-04-04 13:10:00,55.69,55.7,55.65,55.69,7178.0,50.3362,50.3452,50.3,50.3362,7178.0
2022-04-04 13:20:00,55.69,55.72,55.68,55.72,7087.0,50.3362,50.3633,50.3271,50.3633,7087.0
2022-04-04 13:30:00,55.71,55.76,55.68,55.74,8962.0,50.3542,50.3994,50.3271,50.3813,8962.0
2022-04-04 13:40:00,55.72,55.76,55.72,55.75,14881.0,50.3633,50.3994,50.3633,50.3904,14881.0
2022-04-04 13:50:00,55.76,55.81,55.76,55.81,11386.0,50.3994,50.4446,50.3994,50.4446,11386.0
2022-04-04 14:00:00,55.8,55.81,55.76,55.8,16708.0,50.4356,50.4446,50.3994,50.4356,16708.0
2022-04-04 14:10:00,55.79,55.84,55.78,55.84,8899.0,50.4265,50.4717,50.4175,50.4717,8899.0
2022-04-04 14:20:00,55.83,55.91,55.82,55.9,13227.0,50.4627,50.535,50.4537,50.526,13227.0
2022-04-04 14:30:00,55.89,55.94,55.86,55.88,14520.0,50.5169,50.5621,50.4898,50.5079,14520.0
2022-04-04 14:40:00,55.88,55.94,55.88,55.91,10784.0,50.5079,50.5621,50.5079,50.535,10784.0
2022-04-04 14:50:00,55.9,55.91,55.87,55.87,9477.0,50.526,50.535,50.4988,50.4988,9477.0
2022-04-04 15:00:00,55.86,55.88,55.83,55.84,25149.0,50.4898,50.5079,50.4627,50.4717,25149.0
2022-04-04 15:10:00,55.84,55.89,55.8,55.89,23163.0,50.4717,50.5169,50.4356,50.5169,23163.0
2022-04-04 15:20:00,55.89,55.94,55.84,55.85,10765.0,50.5169,50.5621,50.4717,50.4808,10765.0
2022-04-04 15:30:00,55.84,55.91,55.84,55.91,26686.0,50.4717,50.535,50.4717,50.535,26686.0
2022-04-04 15:40:00,55.92,55.97,55.86,55.87,49224.0,50.544,50.5892,50.4898,50.4988,49224.0
2022-04-04 15:50:00,55.87,56.11,55.83,55.85,140768.0,50.4988,50.7158,50.4627,50.4808,140768.0
2022-04-05 09:30:00,55.23,55.58,55.23,55.45,26719.0,50.2658,50.5843,50.2658,50.466,26719.0
2022-04-05 09:40:00,55.5,55.59,55.47,55.52,14516.0,50.5115,50.5934,50.4842,50.5297,14516.0
2022-04-05 09:50:00,55.56,55.59,55.4,55.4,13550.0,50.5661,50.5934,50.4205,50.4205,13550.0
2022-04-05 10:00:00,55.43,55.58,55.25,55.27,30514.0,50.4478,50.5843,50.284,50.3022,30514.0
2022-04-05 10:10:00,55.25,55.26,55.12,55.14,21794.0,50.284,50.2931,50.1657,50.1839,21794.0
2022-04-05 10:20:00,55.13,55.14,55.0,55.09,20904.0,50.1748,50.1839,50.0565,50.1384,20904.0
2022-04-05 10:30:00,55.09,55.09,54.94,54.94,19466.0,50.1384,50.1384,50.0018,50.0018,19466.0
2022-04-05 10:40:00,54.93,55.14,54.92,55.11,17650.0,49.9927,50.1839,49.9836,50.1566,17650.0
2022-04-05 10:50:00,55.1,55.22,55.09,55.1,15885.0,50.1475,50.2567,50.1384,50.1475,15885.0
2022-04-05 11:00:00,55.11,55.17,55.02,55.04,11982.0,50.1566,50.2112,50.0747,50.0929,11982.0
2022-04-05 11:10:00,55.05,55.07,55.0,55.02,11159.0,50.102,50.1202,50.0565,50.0747,11159.0
2022-04-05 11:20:00,55.02,55.12,55.01,55.09,11298.0,50.0747,50.1657,50.0656,50.1384,11298.0
2022-04-05 11:30:00,55.12,55.23,55.12,55.13,10643.0,50.1657,50.2658,50.1657,50.1748,10643.0
2022-04-05 11:40:00,55.14,55.24,55.12,55.16,7836.0,50.1839,50.2749,50.1657,50.2021,7836.0
2022-04-05 11:50:00,55.14,55.18,55.08,55.11,10889.0,50.1839,50.2203,50.1293,50.1566,10889.0
2022-04-05 12:00:00,55.1,55.15,55.06,55.14,7247.0,50.1475,50.193,50.1111,50.1839,7247.0
2022-04-05 12:10:00,55.13,55.16,55.08,55.09,8324.0,50.1748,50.2021,50.1293,50.1384,8324.0
2022-04-05 12:20:00,55.09,55.11,55.03,55.03,8732.0,50.1384,50.1566,50.0838,50.0838,8732.0
2022-04-05 12:30:00,55.02,55.04,54.98,55.02,15360.0,50.0747,50.0929,50.0383,50.0747,15360.0
2022-04-05 12:40:00,54.99,55.08,54.95,55.08,11766.0,50.0474,50.1293,50.0109,50.1293,11766.0
2022-04-05 12:50:00,55.04,55.09,55.04,55.07,6022.0,50.0929,50.1384,50.0929,50.1202,6022.0
2022-04-05 13:00:00,55.08,55.13,55.03,55.13,6340.0,50.1293,50.1748,50.0838,50.1748,6340.0
2022-04-05 13:10:00,55.15,55.21,55.13,55.19,10936.0,50.193,50.2476,50.1748,50.2294,10936.0
2022-04-05 13:20:00,55.19,55.22,55.14,55.15,11321.0,50.2294,50.2567,50.1839,50.193,11321.0
2022-04-05 13:30:00,55.16,55.19,55.05,55.06,13208.0,50.2021,50.2294,50.102,50.1111,13208.0
2022-04-05 13:40:00,55.06,55.09,55.02,55.02,9757.0,50.1111,50.1384,50.0747,50.0747,9757.0
2022-04-05 13:50:00,55.01,55.09,55.01,55.05,15892.0,50.0656,50.1384,50.0656,50.102,15892.0
2022-04-05 14:00:00,55.05,55.11,55.02,55.11,12830.0,50.102,50.1566,50.0747,50.1566,12830.0
2022-04-05 14:10:00,55.1,55.14,55.08,55.13,8225.0,50.1475,50.1839,50.1293,50.1748,8225.0
2022-04-05 14:20:00,55.15,55.16,55.09,55.09,10971.0,50.193,50.2021,50.1384,50.1384,10971.0
2022-04-05 14:30:00,55.09,55.13,55.08,55.08,11309.0,50.1384,50.1748,50.1293,50.1293,11309.0
2022-04-05 14:40:00,55.07,55.1,55.05,55.08,8600.0,50.1202,50.1475,50.102,50.1293,8600.0
2022-04-05 14:50:00,55.1,55.16,55.09,55.09,7839.0,50.1475,50.2021,50.1384,50.1384,7839.0
2022-04-05 15:00:00,55.09,55.12,54.98,54.99,14990.0,50.1384,50.1657,50.0383,50.0474,14990.0
2022-04-05 15:10:00,55.01,55.01,54.92,54.92,13091.0,50.0656,50.0656,49.9836,49.9836,13091.0
2022-04-05 15:20:00,54.93,54.98,54.91,54.92,21598.0,49.9927,50.0383,49.9745,49.9836,21598.0
2022-04-05 15:30:00,54.91,54.91,54.78,54.8,28546.0,49.9745,49.9745,49.8562,49.8744,28546.0
2022-04-05 15:40:00,54.81,54.86,54.72,54.73,42477.0,49.8835,49.929,49.8016,49.8107,42477.0
2022-04-05 15:50:00,54.72,54.94,54.66,54.93,106694.0,49.8016,50.0018,49.747,49.9927,106694.0
2022-04-06 09:30:00,54.6,54.62,54.27,54.33,34197.0,49.6924,49.7106,49.3921,49.4467,34197.0
2022-04-06 09:40:00,54.33,54.46,54.3,54.4,18609.0,49.4467,49.565,49.4194,49.5104,18609.0
2022-04-06 09:50:00,54.38,54.43,54.28,54.36,20519.0,49.4922,49.5377,49.4012,49.474,20519.0
2022-04-06 10:00:00,54.36,54.38,54.3,54.38,12616.0,49.474,49.4922,49.4194,49.4922,12616.0
2022-04-06 10:10:00,54.34,54.37,54.25,54.25,23819.0,49.4558,49.4831,49.3739,49.3739,23819.0
2022-04-06 10:20:00,54.25,54.29,54.13,54.14,15473.0,49.3739,49.4103,49.2647,49.2738,15473.0
2022-04-06 10:30:00,54.14,54.14,53.94,54.1,28391.0,49.2738,49.2738,49.0917,49.2373,28391.0
2022-04-06 10:40:00,54.08,54.12,53.98,53.99,15379.0,49.2191,49.2556,49.1281,49.1372,15379.0
2022-04-06 10:50:00,54.02,54.02,53.86,53.9,13442.0,49.1645,49.1645,49.0189,49.0553,13442.0
2022-04-06 11:00:00,53.89,53.97,53.89,53.91,17912.0,49.0462,49.119,49.0462,49.0644,17912.0
2022-04-06 11:10:00,53.91,54.07,53.91,54.01,12682.0,49.0644,49.21,49.0644,49.1554,12682.0
2022-04-06 11:20:00,54.03,54.18,54.03,54.05,14773.0,49.1736,49.3102,49.1736,49.1918,14773.0
2022-04-06 11:30:00,54.07,54.17,54.05,54.17,18773.0,49.21,49.3011,49.1918,49.3011,18773.0
2022-04-06 11:40:00,54.17,54.33,54.17,54.3,13127.0,49.3011,49.4467,49.3011,49.4194,13127.0
2022-04-06 11:50:00,54.31,54.33,54.21,54.22,8111.0,49.4285,49.4467,49.3375,49.3466,8111.0
2022-04-06 12:00:00,54.22,54.28,54.18,54.27,9398.0,49.3466,49.4012,49.3102,49.3921,9398.0
2022-04-06 12:10:00,54.24,54.25,54.13,54.18,11092.0,49.3648,49.3739,49.2647,49.3102,11092.0
2022-04-06 12:20:00,54.18,54.21,54.14,54.17,5901.0,49.3102,49.3375,49.2738,49.3011,5901.0
2022-04-06 12:30:00,54.19,54.26,54.18,54.24,6584.0,49.3193,49.383,49.3102,49.3648,6584.0
2022-04-06 12:40:00,54.24,54.33,54.21,54.29,18415.0,49.3648,49.4467,49.3375,49.4103,18415.0
2022-04-06 12:50:00,54.29,54.29,54.2,54.25,6700.0,49.4103,49.4103,49.3284,49.3739,6700.0
2022-04-06 13:00:00,54.24,54.33,54.21,54.27,6240.0,49.3648,49.4467,49.3375,49.3921,6240.0
2022-04-06 13:10:00,54.28,54.31,54.23,54.28,8359.0,49.4012,49.4285,49.3557,49.4012,8359.0
2022-04-06 13:20:00,54.27,54.41,54.27,54.38,13735.0,49.3921,49.5195,49.3921,49.4922,13735.0
2022-04-06 13:30:00,54.38,54.46,54.34,54.43,10970.0,49.4922,49.565,49.4558,49.5377,10970.0
2022-04-06 13:40:00,54.43,54.48,54.41,54.43,7572.0,49.5377,49.5832,49.5195,49.5377,7572.0
2022-04-06 13:50:00,54.43,54.46,54.41,54.45,7497.0,49.5377,49.565,49.5195,49.5559,7497.0
2022-04-06 14:00:00,54.42,54.65,54.26,54.27,35634.0,49.5286,49.7379,49.383,49.3921,35634.0
2022-04-06 14:10:00,54.27,54.3,54.1,54.14,11506.0,49.3921,49.4194,49.2373,49.2738,11506.0
2022-04-06 14:20:00,54.17,54.3,54.15,54.23,14433.0,49.3011,49.4194,49.2829,49.3557,14433.0
2022-04-06 14:30:00,54.23,54.49,54.21,54.41,15311.0,49.3557,49.5923,49.3375,49.5195,15311.0
2022-04-06 14:40:00,54.39,54.52,54.35,54.44,21313.0,49.5013,49.6196,49.4649,49.5468,21313.0
2022-04-06 14:50:00,54.48,54.69,54.46,54.67,25229.0,49.5832,49.7743,49.565,49.7561,25229.0
2022-04-06 15:00:00,54.68,54.75,54.55,54.58,22193.0,49.7652,49.8289,49.6469,49.6742,22193.0
2022-04-06 15:10:00,54.58,54.63,54.49,54.49,27591.0,49.6742,49.7197,49.5923,49.5923,27591.0
2022-04-06 15:20:00,54.49,54.5,54.3,54.34,27104.0,49.5923,49.6014,49.4194,49.4558,27104.0
2022-04-06 15:30:00,54.32,54.4,54.26,54.38,27929.0,49.4376,49.5104,49.383,49.4922,27929.0
2022-04-06 15:40:00,54.39,54.55,54.34,54.52,46800.0,49.5013,49.6469,49.4558,49.6196,46800.0
2022-04-06 15:50:00,54.53,54.59,54.28,54.35,152623.0,49.6287,49.6833,49.4012,49.4649,152623.0
2022-04-07 09:30:00,54.26,54.26,53.83,54.06,40538.0,49.383,49.383,48.9916,49.2009,40538.0
2022-04-07 09:40:00,54.04,54.18,54.04,54.1,24865.0,49.1827,49.3102,49.1827,49.2373,24865.0
2022-04-07 09:50:00,54.07,54.19,54.0,54.06,37316.0,49.21,49.3193,49.1463,49.2009,37316.0
2022-04-07 10:00:00,54.05,54.11,53.91,53.99,28167.0,49.1918,49.2464,49.0644,49.1372,28167.0
2022-04-07 10:10:00,54.0,54.14,53.97,54.08,14750.0,49.1463,49.2738,49.119,49.2191,14750.0
2022-04-07 10:20:00,54.08,54.08,53.94,53.98,11685.0,49.2191,49.2191,49.0917,49.1281,11685.0
2022-04-07 10:30:00,53.97,54.1,53.97,54.0,11002.0,49.119,49.2373,49.119,49.1463,11002.0
2022-04-07 10:40:00,53.98,53.98,53.81,53.83,24383.0,49.1281,49.1281,48.9734,48.9916,24383.0
2022-04-07 10:50:00,53.85,53.91,53.81,53.9,22116.0,49.0098,49.0644,48.9734,49.0553,22116.0
2022-04-07 11:00:00,53.91,54.01,53.91,53.91,18436.0,49.0644,49.1554,49.0644,49.0644,18436.0
2022-04-07 11:10:00,53.91,53.96,53.89,53.93,10530.0,49.0644,49.1099,49.0462,49.0826,10530.0
2022-04-07 11:20:00,53.92,54.0,53.81,53.85,17187.0,49.0735,49.1463,48.9734,49.0098,17187.0
2022-04-07 11:30:00,53.86,53.88,53.73,53.81,20828.0,49.0189,49.0371,48.9006,48.9734,20828.0
2022-04-07 11:40:00,53.82,53.92,53.81,53.82,17487.0,48.9825,49.0735,48.9734,48.9825,17487.0
2022-04-07 11:50:00,53.82,53.91,53.78,53.91,15759.0,48.9825,49.0644,48.9461,49.0644,15759.0
2022-04-07 12:00:00,53.91,54.02,53.9,54.0,14410.0,49.0644,49.1645,49.0553,49.1463,14410.0
2022-04-07 12:10:00,54.0,54.07,53.98,53.99,8502.0,49.1463,49.21,49.1281,49.1372,8502.0
2022-04-07 12:20:00,53.98,54.06,53.91,53.95,10786.0,49.1281,49.2009,49.0644,49.1008,10786.0
2022-04-07 12:30:00,53.95,53.98,53.91,53.96,9190.0,49.1008,49.1281,49.0644,49.1099,9190.0
2022-04-07 12:40:00,53.97,54.06,53.97,54.0,11994.0,49.119,49.2009,49.119,49.1463,11994.0
2022-04-07 12:50:00,53.99,54.06,53.99,54.04,9520.0,49.1372,49.2009,49.1372,49.1827,9520.0
2022-04-07 13:00:00,54.02,54.12,54.02,54.09,7643.0,49.1645,49.2556,49.1645,49.2282,7643.0
2022-04-07 13:10:00,54.09,54.24,54.09,54.21,12464.0,49.2282,49.3648,49.2282,49.3375,12464.0
2022-04-07 13:20:00,54.22,54.3,54.22,54.27,12121.0,49.3466,49.4194,49.3466,49.3921,12121.0
2022-04-07 13:30:00,54.27,54.29,54.25,54.25,9702.0,49.3921,49.4103,49.3739,49.3739,9702.0
2022-04-07 13:40:00,54.25,54.3,54.24,54.28,12661.0,49.3739,49.4194,49.3648,49.4012,12661.0
2022-04-07 13:50:00,54.27,54.46,54.23,54.42,17476.0,49.3921,49.565,49.3557,49.5286,17476.0
2022-04-07 14:00:00,54.43,54.46,54.36,54.45,13532.0,49.5377,49.565,49.474,49.5559,13532.0
2022-04-07 14:10:00,54.44,54.49,54.38,54.4,10509.0,49.5468,49.5923,49.4922,49.5104,10509.0
2022-04-07 14:20:00,54.4,54.52,54.38,54.38,12854.0,49.5104,49.6196,49.4922,49.4922,12854.0
2022-04-07 14:30:00,54.37,54.39,54.34,54.38,8853.0,49.4831,49.5013,49.4558,49.4922,8853.0
2022-04-07 14:40:00,54.38,54.54,54.34,54.49,22190.0,49.4922,49.6378,49.4558,49.5923,22190.0
2022-04-07 14:50:00,54.48,54.65,54.47,54.64,33980.0,49.5832,49.7379,49.5741,49.7288,33980.0
2022-04-07 15:00:00,54.63,54.74,54.61,54.73,29520.0,49.7197,49.8198,49.7015,49.8107,29520.0
2022-04-07 15:10:00,54.72,54.81,54.7,54.71,27069.0,49.8016,49.8835,49.7834,49.7925,27069.0
2022-04-07 15:20:00,54.71,54.71,54.62,54.65,28388.0,49.7925,49.7925,49.7106,49.7379,28388.0
2022-04-07 15:30:00,54.65,54.74,54.65,54.71,33762.0,49.7379,49.8198,49.7379,49.7925,33762.0
2022-04-07 15:40:00,54.72,54.85,54.7,54.77,42164.0,49.8016,49.9199,49.7834,49.8471,42164.0
2022-04-07 15:50:00,54.77,54.79,54.57,54.64,114723.0,49.8471,49.8653,49.6651,49.7288,114723.0
2022-04-08 09:30:00,54.7,54.74,54.19,54.21,35125.0,49.7834,49.8198,49.3193,49.3375,35125.0
2022-04-08 09:40:00,54.2,54.21,54.04,54.15,32513.0,49.3284,49.3375,49.1827,49.2829,32513.0
2022-04-08 09:50:00,54.15,54.2,54.03,54.19,28747.0,49.2829,49.3284,49.1736,49.3193,28747.0
2022-04-08 10:00:00,54.2,54.32,54.14,54.19,15231.0,49.3284,49.4376,49.2738,49.3193,15231.0
2022-04-08 10:10:00,54.19,54.19,54.02,54.09,12409.0,49.3193,49.3193,49.1645,49.2282,12409.0
2022-04-08 10:20:00,54.12,54.24,54.05,54.1,23695.0,49.2556,49.3648,49.1918,49.2373,23695.0
2022-04-08 10:30:00,54.09,54.28,54.07,54.28,16757.0,49.2282,49.4012,49.21,49.4012,16757.0
2022-04-08 10:40:00,54.27,54.47,54.27,54.43,18440.0,49.3921,49.5741,49.3921,49.5377,18440.0
2022-04-08 10:50:00,54.42,54.77,54.42,54.77,17294.0,49.5286,49.8471,49.5286,49.8471,17294.0
2022-04-08 11:00:00,54.76,54.83,54.71,54.78,27980.0,49.838,49.9017,49.7925,49.8562,27980.0
2022-04-08 11:10:00,54.78,54.84,54.72,54.72,16066.0,49.8562,49.9108,49.8016,49.8016,16066.0
2022-04-08 11:20:00,54.72,54.73,54.6,54.73,15059.0,49.8016,49.8107,49.6924,49.8107,15059.0
2022-04-08 11:30:00,54.73,54.78,54.67,54.76,12802.0,49.8107,49.8562,49.7561,49.838,12802.0
2022-04-08 11:40:00,54.77,54.79,54.66,54.66,7230.0,49.8471,49.8653,49.747,49.747,7230.0
2022-04-08 11:50:00,54.67,54.77,54.67,54.74,7836.0,49.7561,49.8471,49.7561,49.8198,7836.0
2022-04-08 12:00:00,54.78,54.79,54.74,54.77,7369.0,49.8562,49.8653,49.8198,49.8471,7369.0
2022-04-08 12:10:00,54.77,54.82,54.71,54.78,12218.0,49.8471,49.8926,49.7925,49.8562,12218.0
2022-04-08 12:20:00,54.79,54.91,54.79,54.88,11927.0,49.8653,49.9745,49.8653,49.9472,11927.0
2022-04-08 12:30:00,54.88,54.88,54.78,54.81,9568.0,49.9472,49.9472,49.8562,49.8835,9568.0
2022-04-08 12:40:00,54.8,54.82,54.73,54.73,5606.0,49.8744,49.8926,49.8107,49.8107,5606.0
2022-04-08 12:50:00,54.74,54.76,54.71,54.76,55678.0,49.8198,49.838,49.7925,49.838,55678.0
2022-04-08 13:00:00,54.75,54.75,54.66,54.67,7108.0,49.8289,49.8289,49.747,49.7561,7108.0
2022-04-08 13:10:00,54.68,54.69,54.61,54.61,64538.0,49.7652,49.7743,49.7015,49.7015,64538.0
2022-04-08 13:20:00,54.61,54.64,54.53,54.54,35354.0,49.7015,49.7288,49.6287,49.6378,35354.0
2022-04-08 13:30:00,54.55,54.55,54.45,54.46,37101.0,49.6469,49.6469,49.5559,49.565,37101.0
2022-04-08 13:40:00,54.46,54.47,54.38,54.4,23449.0,49.565,49.5741,49.4922,49.5104,23449.0
2022-04-08 13:50:00,54.39,54.42,54.38,54.42,45554.0,49.5013,49.5286,49.4922,49.5286,45554.0
2022-04-08 14:00:00,54.41,54.43,54.37,54.43,23775.0,49.5195,49.5377,49.4831,49.5377,23775.0
2022-04-08 14:10:00,54.44,54.49,54.43,54.44,8601.0,49.5468,49.5923,49.5377,49.5468,8601.0
2022-04-08 14:20:00,54.45,54.49,54.32,54.33,16198.0,49.5559,49.5923,49.4376,49.4467,16198.0
2022-04-08 14:30:00,54.32,54.32,54.24,54.27,12709.0,49.4376,49.4376,49.3648,49.3921,12709.0
2022-04-08 14:40:00,54.26,54.28,54.23,54.27,16466.0,49.383,49.4012,49.3557,49.3921,16466.0
2022-04-08 14:50:00,54.26,54.41,54.26,54.33,14146.0,49.383,49.5195,49.383,49.4467,14146.0
2022-04-08 15:00:00,54.33,54.38,54.3,54.31,24672.0,49.4467,49.4922,49.4194,49.4285,24672.0
2022-04-08 15:10:00,54.31,54.45,54.31,54.36,20663.0,49.4285,49.5559,49.4285,49.474,20663.0
2022-04-08 15:20:00,54.36,54.43,54.33,54.43,18881.0,49.474,49.5377,49.4467,49.5377,18881.0
2022-04-08 15:30:00,54.44,54.46,54.28,54.35,27567.0,49.5468,49.565,49.4012,49.4649,27567.0
2022-04-08 15:40:00,54.36,54.49,54.35,54.36,29757.0,49.474,49.5923,49.4649,49.474,29757.0
2022-04-08 15:50:00,54.34,54.36,54.19,54.28,95005.0,49.4558,49.474,49.3193,49.4012,95005.0
2022-04-11 09:30:00,53.79,53.95,53.59,53.62,75117.0,48.9552,49.1008,48.7732,48.8005,75117.0
2022-04-11 09:40:00,53.6,53.68,53.41,53.51,23399.0,48.7823,48.8551,48.6094,48.7004,23399.0
2022-04-11 09:50:00,53.47,53.55,53.35,53.37,22120.0,48.664,48.7368,48.5548,48.573,22120.0
2022-04-11 10:00:00,53.36,53.36,53.15,53.26,41622.0,48.5639,48.5639,48.3727,48.4728,41622.0
2022-04-11 10:10:00,53.24,53.35,53.17,53.3,15938.0,48.4546,48.5548,48.3909,48.5093,15938.0
2022-04-11 10:20:00,53.3,53.31,53.03,53.13,27295.0,48.5093,48.5184,48.2635,48.3545,27295.0
2022-04-11 10:30:00,53.13,53.31,53.06,53.31,14265.0,48.3545,48.5184,48.2908,48.5184,14265.0
2022-04-11 10:40:00,53.3,53.33,53.28,53.28,10835.0,48.5093,48.5366,48.4911,48.4911,10835.0
2022-04-11 10:50:00,53.3,53.38,53.3,53.36,12253.0,48.5093,48.5821,48.5093,48.5639,12253.0
2022-04-11 11:00:00,53.36,53.42,53.35,53.41,11377.0,48.5639,48.6185,48.5548,48.6094,11377.0
2022-04-11 11:10:00,53.4,53.43,53.27,53.34,12285.0,48.6003,48.6276,48.482,48.5457,12285.0
2022-04-11 11:20:00,53.33,53.39,53.3,53.33,10967.0,48.5366,48.5912,48.5093,48.5366,10967.0
2022-04-11 11:30:00,53.34,53.36,53.23,53.26,14557.0,48.5457,48.5639,48.4455,48.4728,14557.0
2022-04-11 11:40:00,53.26,53.3,53.2,53.23,17955.0,48.4728,48.5093,48.4182,48.4455,17955.0
2022-04-11 11:50:00,53.24,53.29,53.19,53.22,9908.0,48.4546,48.5002,48.4091,48.4364,9908.0
2022-04-11 12:00:00,53.21,53.25,53.18,53.23,7519.0,48.4273,48.4637,48.4,48.4455,7519.0
2022-04-11 12:10:00,53.22,53.22,53.16,53.17,7595.0,48.4364,48.4364,48.3818,48.3909,7595.0
2022-04-11 12:20:00,53.18,53.22,53.1,53.17,9900.0,48.4,48.4364,48.3272,48.3909,9900.0
2022-04-11 12:30:00,53.17,53.24,53.12,53.17,21136.0,48.3909,48.4546,48.3454,48.3909,21136.0
2022-04-11 12:40:00,53.16,53.24,53.14,53.23,22040.0,48.3818,48.4546,48.3636,48.4455,22040.0
2022-04-11 12:50:00,53.23,53.27,53.16,53.26,18716.0,48.4455,48.482,48.3818,48.4728,18716.0
2022-04-11 13:00:00,53.26,53.3,53.24,53.26,11414.0,48.4728,48.5093,48.4546,48.4728,11414.0
2022-04-11 13:10:00,53.27,53.29,53.23,53.23,12771.0,48.482,48.5002,48.4455,48.4455,12771.0
2022-04-11 13:20:00,53.24,53.29,53.2,53.23,13084.0,48.4546,48.5002,48.4182,48.4455,13084.0
2022-04-11 13:30:00,53.24,53.3,53.21,53.25,10783.0,48.4546,48.5093,48.4273,48.4637,10783.0
2022-04-11 13:40:00,53.25,53.3,53.22,53.29,13047.0,48.4637,48.5093,48.4364,48.5002,13047.0
2022-04-11 13:50:00,53.29,53.32,53.27,53.29,8542.0,48.5002,48.5275,48.482,48.5002,8542.0
2022-04-11 14:00:00,53.3,53.38,53.26,53.35,15565.0,48.5093,48.5821,48.4728,48.5548,15565.0
2022-04-11 14:10:00,53.34,53.36,53.22,53.26,16532.0,48.5457,48.5639,48.4364,48.4728,16532.0
2022-04-11 14:20:00,53.26,53.3,53.22,53.22,13717.0,48.4728,48.5093,48.4364,48.4364,13717.0
2022-04-11 14:30:00,53.21,53.21,53.16,53.2,18256.0,48.4273,48.4273,48.3818,48.4182,18256.0
2022-04-11 14:40:00,53.2,53.24,53.18,53.24,12185.0,48.4182,48.4546,48.4,48.4546,12185.0
2022-04-11 14:50:00,53.24,53.31,53.24,53.27,11237.0,48.4546,48.5184,48.4546,48.482,11237.0
2022-04-11 15:00:00,53.27,53.34,53.19,53.25,20716.0,48.482,48.5457,48.4091,48.4637,20716.0
2022-04-11 15:10:00,53.25,53.25,53.11,53.12,25055.0,48.4637,48.4637,48.3363,48.3454,25055.0
2022-04-11 15:20:00,53.11,53.11,53.01,53.02,20607.0,48.3363,48.3363,48.2453,48.2544,20607.0
2022-04-11 15:30:00,53.02,53.03,52.92,53.0,30184.0,48.2544,48.2635,48.1634,48.2362,30184.0
2022-04-11 15:40:00,53.0,53.02,52.91,52.94,42958.0,48.2362,48.2544,48.1543,48.1816,42958.0
2022-04-11 15:50:00,52.93,53.02,52.78,52.88,112307.0,48.1725,48.2544,48.036,48.127,112307.0
2022-04-12 09:30:00,51.52,52.54,51.51,52.42,72762.0,46.8892,47.8176,46.8801,47.7084,72762.0
2022-04-12 09:40:00,52.43,52.73,52.42,52.69,49552.0,47.7175,47.9905,47.7084,47.9541,49552.0
2022-04-12 09:50:00,52.7,52.95,52.52,52.57,52561.0,47.9632,48.1907,47.7994,47.8449,52561.0
2022-04-12 10:00:00,52.59,52.61,52.21,52.32,50345.0,47.8631,47.8813,47.5172,47.6173,50345.0
2022-04-12 10:10:00,52.32,52.61,52.32,52.4,39082.0,47.6173,47.8813,47.6173,47.6901,39082.0
2022-04-12 10:20:00,52.39,52.42,52.24,52.34,23280.0,47.681,47.7084,47.5445,47.6355,23280.0
2022-04-12 10:30:00,52.37,52.37,52.16,52.2,35081.0,47.6628,47.6628,47.4717,47.5081,35081.0
2022-04-12 10:40:00,52.2,52.34,52.19,52.29,19422.0,47.5081,47.6355,47.499,47.59,19422.0
2022-04-12 10:50:00,52.29,52.31,52.2,52.27,21282.0,47.59,47.6082,47.5081,47.5718,21282.0
2022-04-12 11:00:00,52.27,52.29,52.15,52.16,19592.0,47.5718,47.59,47.4626,47.4717,19592.0
2022-04-12 11:10:00,52.16,52.33,52.14,52.31,26407.0,47.4717,47.6264,47.4535,47.6082,26407.0
2022-04-12 11:20:00,52.32,52.41,52.31,52.4,22414.0,47.6173,47.6992,47.6082,47.6901,22414.0
2022-04-12 11:30:00,52.42,52.57,52.42,52.44,32944.0,47.7084,47.8449,47.7084,47.7266,32944.0
2022-04-12 11:40:00,52.43,52.53,52.41,52.49,10967.0,47.7175,47.8085,47.6992,47.7721,10967.0
2022-04-12 11:50:00,52.49,52.56,52.48,52.51,15250.0,47.7721,47.8358,47.763,47.7903,15250.0
2022-04-12 12:00:00,52.51,52.56,52.4,52.4,25702.0,47.7903,47.8358,47.6901,47.6901,25702.0
2022-04-12 12:10:00,52.4,52.45,52.33,52.37,29939.0,47.6901,47.7357,47.6264,47.6628,29939.0
2022-04-12 12:20:00,52.36,52.36,52.16,52.19,30870.0,47.6537,47.6537,47.4717,47.499,30870.0
2022-04-12 12:30:00,52.19,52.23,52.16,52.2,19617.0,47.499,47.5354,47.4717,47.5081,19617.0
2022-04-12 12:40:00,52.19,52.24,52.15,52.24,17478.0,47.499,47.5445,47.4626,47.5445,17478.0
2022-04-12 12:50:00,52.24,52.34,52.2,52.21,21765.0,47.5445,47.6355,47.5081,47.5172,21765.0
2022-04-12 13:00:00,52.22,52.26,52.12,52.17,18592.0,47.5263,47.5627,47.4353,47.4808,18592.0
2022-04-12 13:10:00,52.17,52.29,52.17,52.22,28390.0,47.4808,47.59,47.4808,47.5263,28390.0
2022-04-12 13:20:00,52.23,52.31,52.21,52.28,39220.0,47.5354,47.6082,47.5172,47.5809,39220.0
2022-04-12 13:30:00,52.27,52.31,52.22,52.24,24294.0,47.5718,47.6082,47.5263,47.5445,24294.0
2022-04-12 13:40:00,52.24,52.27,52.16,52.18,24767.0,47.5445,47.5718,47.4717,47.4899,24767.0
2022-04-12 13:50:00,52.18,52.18,52.05,52.08,29848.0,47.4899,47.4899,47.3716,47.3989,29848.0
2022-04-12 14:00:00,52.08,52.15,52.05,52.11,40623.0,47.3989,47.4626,47.3716,47.4262,40623.0
2022-04-12 14:10:00,52.12,52.13,52.02,52.04,32888.0,47.4353,47.4444,47.3443,47.3625,32888.0
2022-04-12 14:20:00,52.03,52.07,51.91,51.91,38998.0,47.3534,47.3898,47.2442,47.2442,38998.0
2022-04-12 14:30:00,51.91,51.91,51.79,51.79,56938.0,47.2442,47.2442,47.135,47.135,56938.0
2022-04-12 14:40:00,51.78,51.86,51.74,51.78,35160.0,47.1259,47.1987,47.0895,47.1259,35160.0
2022-04-12 14:50:00,51.78,51.83,51.76,51.78,22070.0,47.1259,47.1714,47.1077,47.1259,22070.0
2022-04-12 15:00:00,51.77,51.8,51.55,51.55,58116.0,47.1168,47.1441,46.9165,46.9165,58116.0
2022-04-12 15:10:00,51.56,51.71,51.54,51.71,49171.0,46.9256,47.0622,46.9074,47.0622,49171.0
2022-04-12 15:20:00,51.71,51.76,51.61,51.63,30342.0,47.0622,47.1077,46.9712,46.9894,30342.0
2022-04-12 15:30:00,51.62,51.73,51.55,51.73,64887.0,46.9803,47.0804,46.9165,47.0804,64887.0
2022-04-12 15:40:00,51.71,51.8,51.65,51.76,98076.0,47.0622,47.1441,47.0076,47.1077,98076.0
2022-04-12 15:50:00,51.76,51.87,51.7,51.83,157005.0,47.1077,47.2078,47.0531,47.1714,157005.0
2022-04-13 09:30:00,51.84,51.87,51.61,51.61,33144.0,47.1805,47.2078,46.9712,46.9712,33144.0
2022-04-13 09:40:00,51.64,52.0,51.55,52.0,37490.0,46.9985,47.3261,46.9165,47.3261,37490.0
2022-04-13 09:50:00,51.98,51.98,51.55,51.56,21910.0,47.3079,47.3079,46.9165,46.9256,21910.0
2022-04-13 10:00:00,51.56,51.65,51.53,51.56,14487.0,46.9256,47.0076,46.8983,46.9256,14487.0
2022-04-13 10:10:00,51.55,51.74,51.51,51.68,14137.0,46.9165,47.0895,46.8801,47.0349,14137.0
2022-04-13 10:20:00,51.7,51.7,51.45,51.47,25040.0,47.0531,47.0531,46.8255,46.8437,25040.0
2022-04-13 10:30:00,51.46,51.53,51.42,51.43,20572.0,46.8346,46.8983,46.7982,46.8073,20572.0
2022-04-13 10:40:00,51.41,51.53,51.41,51.51,18504.0,46.7891,46.8983,46.7891,46.8801,18504.0
2022-04-13 10:50:00,51.49,51.59,51.46,51.57,12635.0,46.8619,46.953,46.8346,46.9348,12635.0
2022-04-13 11:00:00,51.56,51.72,51.56,51.67,18560.0,46.9256,47.0713,46.9256,47.0258,18560.0
2022-04-13 11:10:00,51.66,51.75,51.66,51.71,20122.0,47.0167,47.0986,47.0167,47.0622,20122.0
2022-04-13 11:20:00,51.71,51.76,51.68,51.76,11164.0,47.0622,47.1077,47.0349,47.1077,11164.0
2022-04-13 11:30:00,51.75,51.77,51.69,51.74,22585.0,47.0986,47.1168,47.044,47.0895,22585.0
2022-04-13 11:40:00,51.74,51.74,51.66,51.67,8563.0,47.0895,47.0895,47.0167,47.0258,8563.0
2022-04-13 11:50:00,51.67,51.74,51.66,51.72,16771.0,47.0258,47.0895,47.0167,47.0713,16771.0
2022-04-13 12:00:00,51.74,51.8,51.74,51.8,17148.0,47.0895,47.1441,47.0895,47.1441,17148.0
2022-04-13 12:10:00,51.8,51.96,51.75,51.95,12424.0,47.1441,47.2897,47.0986,47.2806,12424.0
2022-04-13 12:20:00,51.93,52.0,51.88,51.9,7323.0,47.2624,47.3261,47.2169,47.2351,7323.0
2022-04-13 12:30:00,51.9,51.98,51.9,51.93,5411.0,47.2351,47.3079,47.2351,47.2624,5411.0
2022-04-13 12:40:00,51.91,52.0,51.91,51.93,7389.0,47.2442,47.3261,47.2442,47.2624,7389.0
2022-04-13 12:50:00,51.94,51.95,51.89,51.89,11621.0,47.2715,47.2806,47.226,47.226,11621.0
2022-04-13 13:00:00,51.9,52.01,51.89,52.0,4900.0,47.2351,47.3352,47.226,47.3261,4900.0
2022-04-13 13:10:00,52.0,52.04,51.99,51.99,6535.0,47.3261,47.3625,47.317,47.317,6535.0
2022-04-13 13:20:00,51.99,52.01,51.94,51.96,4308.0,47.317,47.3352,47.2715,47.2897,4308.0
2022-04-13 13:30:00,51.97,51.98,51.87,51.87,9778.0,47.2988,47.3079,47.2078,47.2078,9778.0
2022-04-13 13:40:00,51.86,51.86,51.78,51.83,24730.0,47.1987,47.1987,47.1259,47.1714,24730.0
2022-04-13 13:50:00,51.83,51.83,51.73,51.8,21142.0,47.1714,47.1714,47.0804,47.1441,21142.0
2022-04-13 14:00:00,51.79,51.84,51.76,51.84,29344.0,47.135,47.1805,47.1077,47.1805,29344.0
2022-04-13 14:10:00,51.84,51.9,51.79,51.88,11909.0,47.1805,47.2351,47.135,47.2169,11909.0
2022-04-13 14:20:00,51.89,51.89,51.84,51.86,19581.0,47.226,47.226,47.1805,47.1987,19581.0
2022-04-13 14:30:00,51.85,51.91,51.82,51.87,12608.0,47.1896,47.2442,47.1623,47.2078,12608.0
2022-04-13 14:40:00,51.88,51.92,51.88,51.92,7738.0,47.2169,47.2533,47.2169,47.2533,7738.0
2022-04-13 14:50:00,51.92,51.97,51.9,51.95,10580.0,47.2533,47.2988,47.2351,47.2806,10580.0
2022-04-13 15:00:00,51.95,52.09,51.91,52.08,14463.0,47.2806,47.408,47.2442,47.3989,14463.0
2022-04-13 15:10:00,52.07,52.1,52.06,52.08,12228.0,47.3898,47.4171,47.3807,47.3989,12228.0
2022-04-13 15:20:00,52.08,52.17,52.06,52.16,10905.0,47.3989,47.4808,47.3807,47.4717,10905.0
2022-04-13 15:30:00,52.17,52.29,52.17,52.28,28929.0,47.4808,47.59,47.4808,47.5809,28929.0
2022-04-13 15:40:00,52.28,52.29,52.2,52.23,47751.0,47.5809,47.59,47.5081,47.5354,47751.0
2022-04-13 15:50:00,52.24,52.27,52.13,52.16,73794.0,47.5445,47.5718,47.4444,47.4717,73794.0
2022-04-14 09:30:00,52.16,52.35,52.05,52.33,19563.0,47.4717,47.6446,47.3716,47.6264,19563.0
2022-04-14 09:40:00,52.36,52.38,52.12,52.23,21552.0,47.6537,47.6719,47.4353,47.5354,21552.0
2022-04-14 09:50:00,52.24,52.24,51.92,51.92,14161.0,47.5445,47.5445,47.2533,47.2533,14161.0
2022-04-14 10:00:00,51.93,52.01,51.74,51.75,25613.0,47.2624,47.3352,47.0895,47.0986,25613.0
2022-04-14 10:10:00,51.74,51.81,51.69,51.75,18441.0,47.0895,47.1532,47.044,47.0986,18441.0
2022-04-14 10:20:00,51.74,51.82,51.71,51.75,15526.0,47.0895,47.1623,47.0622,47.0986,15526.0
2022-04-14 10:30:00,51.74,51.9,51.71,51.74,19556.0,47.0895,47.2351,47.0622,47.0895,19556.0
2022-04-14 10:40:00,51.73,51.95,51.73,51.91,14330.0,47.0804,47.2806,47.0804,47.2442,14330.0
2022-04-14 10:50:00,51.9,52.01,51.85,51.94,12678.0,47.2351,47.3352,47.1896,47.2715,12678.0
2022-04-14 11:00:00,51.94,51.95,51.87,51.91,12614.0,47.2715,47.2806,47.2078,47.2442,12614.0
2022-04-14 11:10:00,51.9,51.93,51.8,51.81,10570.0,47.2351,47.2624,47.1441,47.1532,10570.0
2022-04-14 11:20:00,51.82,51.89,51.75,51.84,8750.0,47.1623,47.226,47.0986,47.1805,8750.0
2022-04-14 11:30:00,51.83,51.84,51.72,51.73,7639.0,47.1714,47.1805,47.0713,47.0804,7639.0
2022-04-14 11:40:00,51.73,51.73,51.67,51.7,10643.0,47.0804,47.0804,47.0258,47.0531,10643.0
2022-04-14 11:50:00,51.7,51.78,51.7,51.76,12740.0,47.0531,47.1259,47.0531,47.1077,12740.0
2022-04-14 12:00:00,51.74,51.79,51.7,51.78,10026.0,47.0895,47.135,47.0531,47.1259,10026.0
2022-04-14 12:10:00,51.78,51.78,51.66,51.66,6908.0,47.1259,47.1259,47.0167,47.0167,6908.0
2022-04-14 12:20:00,51.65,51.67,51.6,51.61,5568.0,47.0076,47.0258,46.9621,46.9712,5568.0
2022-04-14 12:30:00,51.6,51.61,51.57,51.58,6410.0,46.9621,46.9712,46.9348,46.9439,6410.0
2022-04-14 12:40:00,51.56,51.56,51.47,51.49,8630.0,46.9256,46.9256,46.8437,46.8619,8630.0
2022-04-14 12:50:00,51.49,51.52,51.47,51.51,7330.0,46.8619,46.8892,46.8437,46.8801,7330.0
2022-04-14 13:00:00,51.52,51.54,51.47,51.48,10593.0,46.8892,46.9074,46.8437,46.8528,10593.0
2022-04-14 13:10:00,51.48,51.49,51.41,51.41,8281.0,46.8528,46.8619,46.7891,46.7891,8281.0
2022-04-14 13:20:00,51.41,51.41,51.38,51.41,5200.0,46.7891,46.7891,46.7618,46.7891,5200.0
2022-04-14 13:30:00,51.42,51.5,51.41,51.49,6732.0,46.7982,46.871,46.7891,46.8619,6732.0
2022-04-14 13:40:00,51.47,51.55,51.45,51.55,4090.0,46.8437,46.9165,46.8255,46.9165,4090.0
2022-04-14 13:50:00,51.55,51.55,51.48,51.55,8269.0,46.9165,46.9165,46.8528,46.9165,8269.0
2022-04-14 14:00:00,51.55,51.61,51.52,51.52,14298.0,46.9165,46.9712,46.8892,46.8892,14298.0
2022-04-14 14:10:00,51.52,51.53,51.46,51.46,13101.0,46.8892,46.8983,46.8346,46.8346,13101.0
2022-04-14 14:20:00,51.45,51.48,51.4,51.48,11058.0,46.8255,46.8528,46.78,46.8528,11058.0
2022-04-14 14:30:00,51.49,51.5,51.41,51.41,7024.0,46.8619,46.871,46.7891,46.7891,7024.0
2022-04-14 14:40:00,51.44,51.51,51.44,51.45,9530.0,46.8164,46.8801,46.8164,46.8255,9530.0
2022-04-14 14:50:00,51.46,51.46,51.31,51.32,11223.0,46.8346,46.8346,46.6981,46.7072,11223.0
2022-04-14 15:00:00,51.31,51.39,51.29,51.29,11862.0,46.6981,46.7709,46.6799,46.6799,11862.0
2022-04-14 15:10:00,51.29,51.37,51.28,51.33,7938.0,46.6799,46.7527,46.6708,46.7163,7938.0
2022-04-14 15:20:00,51.34,51.35,51.23,51.23,11239.0,46.7254,46.7345,46.6253,46.6253,11239.0
2022-04-14 15:30:00,51.23,51.23,51.16,51.2,48396.0,46.6253,46.6253,46.5616,46.598,48396.0
2022-04-14 15:40:00,51.2,51.26,51.2,51.23,46850.0,46.598,46.6526,46.598,46.6253,46850.0
2022-04-14 15:50:00,51.23,51.23,51.13,51.17,105218.0,46.6253,46.6253,46.5343,46.5707,105218.0
2022-04-18 09:30:00,50.87,51.4,50.81,51.25,28720.0,46.2977,46.78,46.2431,46.6435,28720.0
2022-04-18 09:40:00,51.23,51.41,51.21,51.35,30463.0,46.6253,46.7891,46.6071,46.7345,30463.0
2022-04-18 09:50:00,51.36,51.39,51.15,51.21,35863.0,46.7436,46.7709,46.5525,46.6071,35863.0
2022-04-18 10:00:00,51.18,51.27,51.1,51.13,30507.0,46.5798,46.6617,46.507,46.5343,30507.0
2022-04-18 10:10:00,51.12,51.33,51.12,51.31,38970.0,46.5252,46.7163,46.5252,46.6981,38970.0
2022-04-18 10:20:00,51.32,51.48,51.31,51.4,21798.0,46.7072,46.8528,46.6981,46.78,21798.0
2022-04-18 10:30:00,51.41,51.49,51.38,51.48,11462.0,46.7891,46.8619,46.7618,46.8528,11462.0
2022-04-18 10:40:00,51.49,51.55,51.43,51.43,12883.0,46.8619,46.9165,46.8073,46.8073,12883.0
2022-04-18 10:50:00,51.42,51.42,51.26,51.32,12671.0,46.7982,46.7982,46.6526,46.7072,12671.0
2022-04-18 11:00:00,51.31,51.42,51.27,51.39,9070.0,46.6981,46.7982,46.6617,46.7709,9070.0
2022-04-18 11:10:00,51.38,51.42,51.34,51.34,13748.0,46.7618,46.7982,46.7254,46.7254,13748.0
2022-04-18 11:20:00,51.34,51.34,51.22,51.27,13589.0,46.7254,46.7254,46.6162,46.6617,13589.0
2022-04-18 11:30:00,51.26,51.26,51.18,51.2,8135.0,46.6526,46.6526,46.5798,46.598,8135.0
2022-04-18 11:40:00,51.22,51.26,51.17,51.18,11400.0,46.6162,46.6526,46.5707,46.5798,11400.0
2022-04-18 11:50:00,51.17,51.3,51.17,51.28,16143.0,46.5707,46.689,46.5707,46.6708,16143.0
2022-04-18 12:00:00,51.28,51.28,51.12,51.12,15081.0,46.6708,46.6708,46.5252,46.5252,15081.0
2022-04-18 12:10:00,51.11,51.17,51.05,51.13,23962.0,46.5161,46.5707,46.4615,46.5343,23962.0
2022-04-18 12:20:00,51.13,51.17,51.08,51.08,8656.0,46.5343,46.5707,46.4888,46.4888,8656.0
2022-04-18 12:30:00,51.07,51.12,51.05,51.07,11134.0,46.4797,46.5252,46.4615,46.4797,11134.0
2022-04-18 12:40:00,51.07,51.09,50.95,50.96,14624.0,46.4797,46.4979,46.3705,46.3796,14624.0
2022-04-18 12:50:00,50.97,51.06,50.97,51.02,7200.0,46.3887,46.4706,46.3887,46.4342,7200.0
2022-04-18 13:00:00,51.02,51.1,51.0,51.08,6104.0,46.4342,46.507,46.416,46.4888,6104.0
2022-04-18 13:10:00,51.1,51.14,51.06,51.06,5283.0,46.507,46.5434,46.4706,46.4706,5283.0
2022-04-18 13:20:00,51.05,51.15,51.04,51.14,7530.0,46.4615,46.5525,46.4524,46.5434,7530.0
2022-04-18 13:30:00,51.13,51.37,51.13,51.37,17513.0,46.5343,46.7527,46.5343,46.7527,17513.0
2022-04-18 13:40:00,51.37,51.46,51.37,51.4,15239.0,46.7527,46.8346,46.7527,46.78,15239.0
2022-04-18 13:50:00,51.41,51.53,51.36,51.42,11800.0,46.7891,46.8983,46.7436,46.7982,11800.0
2022-04-18 14:00:00,51.43,51.48,51.42,51.44,10105.0,46.8073,46.8528,46.7982,46.8164,10105.0
2022-04-18 14:10:00,51.45,51.45,51.24,51.35,24036.0,46.8255,46.8255,46.6344,46.7345,24036.0
2022-04-18 14:20:00,51.35,51.48,51.34,51.38,14100.0,46.7345,46.8528,46.7254,46.7618,14100.0
2022-04-18 14:30:00,51.39,51.42,51.32,51.33,11363.0,46.7709,46.7982,46.7072,46.7163,11363.0
2022-04-18 14:40:00,51.32,51.34,51.28,51.33,6300.0,46.7072,46.7254,46.6708,46.7163,6300.0
2022-04-18 14:50:00,51.31,51.36,51.28,51.29,6888.0,46.6981,46.7436,46.6708,46.6799,6888.0
2022-04-18 15:00:00,51.29,51.3,51.17,51.17,7059.0,46.6799,46.689,46.5707,46.5707,7059.0
2022-04-18 15:10:00,51.18,51.2,51.09,51.09,10429.0,46.5798,46.598,46.4979,46.4979,10429.0
2022-04-18 15:20:00,51.09,51.11,51.01,51.03,20413.0,46.4979,46.5161,46.4251,46.4433,20413.0
2022-04-18 15:30:00,51.03,51.03,50.88,50.92,31728.0,46.4433,46.4433,46.3068,46.3432,31728.0
2022-04-18 15:40:00,50.92,50.98,50.87,50.89,32687.0,46.3432,46.3978,46.2977,46.3159,32687.0
2022-04-18 15:50:00,50.87,51.12,50.85,51.12,57872.0,46.2977,46.5252,46.2795,46.5252,57872.0
2022-04-19 09:30:00,51.0,51.22,50.93,51.03,31140.0,46.416,46.6162,46.3523,46.4433,31140.0
2022-04-19 09:40:00,50.99,51.31,50.98,51.22,24338.0,46.4069,46.6981,46.3978,46.6162,24338.0
2022-04-19 09:50:00,51.22,51.39,51.16,51.39,15215.0,46.6162,46.7709,46.5616,46.7709,15215.0
2022-04-19 10:00:00,51.4,51.5,51.33,51.44,9808.0,46.78,46.871,46.7163,46.8164,9808.0
2022-04-19 10:10:00,51.47,51.57,51.42,51.42,16826.0,46.8437,46.9348,46.7982,46.7982,16826.0
2022-04-19 10:20:00,51.41,51.51,51.38,51.51,9975.0,46.7891,46.8801,46.7618,46.8801,9975.0
2022-04-19 10:30:00,51.51,51.58,51.44,51.46,11691.0,46.8801,46.9439,46.8164,46.8346,11691.0
2022-04-19 10:40:00,51.45,51.59,51.45,51.58,12950.0,46.8255,46.953,46.8255,46.9439,12950.0
2022-04-19 10:50:00,51.57,51.57,51.45,51.45,10202.0,46.9348,46.9348,46.8255,46.8255,10202.0
2022-04-19 11:00:00,51.45,51.5,51.39,51.49,16596.0,46.8255,46.871,46.7709,46.8619,16596.0
2022-04-19 11:10:00,51.48,51.54,51.43,51.48,14174.0,46.8528,46.9074,46.8073,46.8528,14174.0
2022-04-19 11:20:00,51.48,51.54,51.46,51.48,12915.0,46.8528,46.9074,46.8346,46.8528,12915.0
2022-04-19 11:30:00,51.51,51.55,51.43,51.53,19146.0,46.8801,46.9165,46.8073,46.8983,19146.0
2022-04-19 11:40:00,51.52,51.58,51.49,51.55,17688.0,46.8892,46.9439,46.8619,46.9165,17688.0
2022-04-19 11:50:00,51.58,51.61,51.53,51.56,17659.0,46.9439,46.9712,46.8983,46.9256,17659.0
2022-04-19 12:00:00,51.56,51.57,51.51,51.53,15259.0,46.9256,46.9348,46.8801,46.8983,15259.0
2022-04-19 12:10:00,51.52,51.56,51.52,51.56,15586.0,46.8892,46.9256,46.8892,46.9256,15586.0
2022-04-19 12:20:00,51.56,51.59,51.51,51.53,19375.0,46.9256,46.953,46.8801,46.8983,19375.0
2022-04-19 12:30:00,51.54,51.54,51.49,51.49,16074.0,46.9074,46.9074,46.8619,46.8619,16074.0
2022-04-19 12:40:00,51.5,51.54,51.48,51.54,15707.0,46.871,46.9074,46.8528,46.9074,15707.0
2022-04-19 12:50:00,51.54,51.57,51.54,51.56,17057.0,46.9074,46.9348,46.9074,46.9256,17057.0
2022-04-19 13:00:00,51.56,51.59,51.55,51.56,28904.0,46.9256,46.953,46.9165,46.9256,28904.0
2022-04-19 13:10:00,51.56,51.58,51.54,51.55,22985.0,46.9256,46.9439,46.9074,46.9165,22985.0
2022-04-19 13:20:00,51.56,51.59,51.46,51.46,36593.0,46.9256,46.953,46.8346,46.8346,36593.0
2022-04-19 13:30:00,51.47,51.57,51.47,51.57,9861.0,46.8437,46.9348,46.8437,46.9348,9861.0
2022-04-19 13:40:00,51.56,51.59,51.54,51.59,28099.0,46.9256,46.953,46.9074,46.953,28099.0
2022-04-19 13:50:00,51.6,51.69,51.6,51.67,27498.0,46.9621,47.044,46.9621,47.0258,27498.0
2022-04-19 14:00:00,51.65,51.69,51.63,51.64,17766.0,47.0076,47.044,46.9894,46.9985,17766.0
2022-04-19 14:10:00,51.63,51.63,51.53,51.55,25186.0,46.9894,46.9894,46.8983,46.9165,25186.0
2022-04-19 14:20:00,51.54,51.59,51.53,51.59,17889.0,46.9074,46.953,46.8983,46.953,17889.0
2022-04-19 14:30:00,51.6,51.65,51.56,51.65,19990.0,46.9621,47.0076,46.9256,47.0076,19990.0
2022-04-19 14:40:00,51.64,51.65,51.6,51.63,20408.0,46.9985,47.0076,46.9621,46.9894,20408.0
2022-04-19 14:50:00,51.63,51.67,51.61,51.65,24967.0,46.9894,47.0258,46.9712,47.0076,24967.0
2022-04-19 15:00:00,51.65,51.75,51.64,51.75,22675.0,47.0076,47.0986,46.9985,47.0986,22675.0
2022-04-19 15:10:00,51.76,51.88,51.73,51.84,24537.0,47.1077,47.2169,47.0804,47.1805,24537.0
2022-04-19 15:20:00,51.83,51.89,51.81,51.83,34017.0,47.1714,47.226,47.1532,47.1714,34017.0
2022-04-19 15:30:00,51.82,51.9,51.82,51.87,28224.0,47.1623,47.2351,47.1623,47.2078,28224.0
2022-04-19 15:40:00,51.87,51.87,51.74,51.8,57282.0,47.2078,47.2078,47.0895,47.1441,57282.0
2022-04-19 15:50:00,51.81,51.93,51.7,51.81,129813.0,47.1532,47.2624,47.0531,47.1532,129813.0
2022-04-20 09:30:00,52.26,52.58,52.15,52.49,52968.0,47.5627,47.854,47.4626,47.7721,52968.0
2022-04-20 09:40:00,52.46,52.68,52.44,52.5,27046.0,47.7448,47.945,47.7266,47.7812,27046.0
2022-04-20 09:50:00,52.5,52.66,52.46,52.63,21082.0,47.7812,47.9268,47.7448,47.8995,21082.0
2022-04-20 10:00:00,52.63,52.79,52.55,52.75,22115.0,47.8995,48.0451,47.8267,48.0087,22115.0
2022-04-20 10:10:00,52.76,52.9,52.73,52.88,37246.0,48.0178,48.1452,47.9905,48.127,37246.0
2022-04-20 10:20:00,52.87,53.09,52.85,53.09,18250.0,48.1179,48.3181,48.0997,48.3181,18250.0
2022-04-20 10:30:00,53.12,53.17,53.03,53.11,20525.0,48.3454,48.3909,48.2635,48.3363,20525.0
2022-04-20 10:40:00,53.12,53.14,53.01,53.02,15795.0,48.3454,48.3636,48.2453,48.2544,15795.0
2022-04-20 10:50:00,53.0,53.04,52.97,53.02,17712.0,48.2362,48.2726,48.2089,48.2544,17712.0
2022-04-20 11:00:00,53.03,53.03,52.86,52.88,15484.0,48.2635,48.2635,48.1088,48.127,15484.0
2022-04-20 11:10:00,52.86,52.97,52.84,52.85,14449.0,48.1088,48.2089,48.0906,48.0997,14449.0
2022-04-20 11:20:00,52.86,52.94,52.85,52.94,16923.0,48.1088,48.1816,48.0997,48.1816,16923.0
2022-04-20 11:30:00,52.93,53.13,52.93,53.03,29397.0,48.1725,48.3545,48.1725,48.2635,29397.0
2022-04-20 11:40:00,53.04,53.27,53.04,53.26,21478.0,48.2726,48.482,48.2726,48.4728,21478.0
2022-04-20 11:50:00,53.26,53.34,53.19,53.33,18748.0,48.4728,48.5457,48.4091,48.5366,18748.0
2022-04-20 12:00:00,53.34,53.43,53.33,53.42,21504.0,48.5457,48.6276,48.5366,48.6185,21504.0
2022-04-20 12:10:00,53.39,53.39,53.26,53.34,20326.0,48.5912,48.5912,48.4728,48.5457,20326.0
2022-04-20 12:20:00,53.35,53.38,53.3,53.34,11249.0,48.5548,48.5821,48.5093,48.5457,11249.0
2022-04-20 12:30:00,53.34,53.49,53.34,53.46,12340.0,48.5457,48.6822,48.5457,48.6549,12340.0
2022-04-20 12:40:00,53.44,53.48,53.39,53.39,16133.0,48.6367,48.6731,48.5912,48.5912,16133.0
2022-04-20 12:50:00,53.4,53.49,53.4,53.45,24614.0,48.6003,48.6822,48.6003,48.6458,24614.0
2022-04-20 13:00:00,53.45,53.53,53.44,53.53,42266.0,48.6458,48.7186,48.6367,48.7186,42266.0
2022-04-20 13:10:00,53.52,53.6,53.49,53.51,16680.0,48.7095,48.7823,48.6822,48.7004,16680.0
2022-04-20 13:20:00,53.5,53.55,53.48,53.54,12480.0,48.6913,48.7368,48.6731,48.7277,12480.0
2022-04-20 13:30:00,53.53,53.57,53.49,53.55,10676.0,48.7186,48.755,48.6822,48.7368,10676.0
2022-04-20 13:40:00,53.54,53.61,53.54,53.54,15707.0,48.7277,48.7914,48.7277,48.7277,15707.0
2022-04-20 13:50:00,53.55,53.61,53.54,53.59,16526.0,48.7368,48.7914,48.7277,48.7732,16526.0
2022-04-20 14:00:00,53.59,53.66,53.57,53.64,20551.0,48.7732,48.8369,48.755,48.8187,20551.0
2022-04-20 14:10:00,53.64,53.66,53.48,53.48,15898.0,48.8187,48.8369,48.6731,48.6731,15898.0
2022-04-20 14:20:00,53.47,53.48,53.41,53.45,18010.0,48.664,48.6731,48.6094,48.6458,18010.0
2022-04-20 14:30:00,53.45,53.45,53.31,53.31,10000.0,48.6458,48.6458,48.5184,48.5184,10000.0
2022-04-20 14:40:00,53.31,53.36,53.26,53.33,15350.0,48.5184,48.5639,48.4728,48.5366,15350.0
2022-04-20 14:50:00,53.33,53.36,53.14,53.17,25497.0,48.5366,48.5639,48.3636,48.3909,25497.0
2022-04-20 15:00:00,53.18,53.26,53.18,53.21,19561.0,48.4,48.4728,48.4,48.4273,19561.0
2022-04-20 15:10:00,53.21,53.3,53.18,53.24,25057.0,48.4273,48.5093,48.4,48.4546,25057.0
2022-04-20 15:20:00,53.23,53.29,53.21,53.23,14708.0,48.4455,48.5002,48.4273,48.4455,14708.0
2022-04-20 15:30:00,53.23,53.23,53.11,53.16,34100.0,48.4455,48.4455,48.3363,48.3818,34100.0
2022-04-20 15:40:00,53.17,53.21,53.08,53.16,44362.0,48.3909,48.4273,48.309,48.3818,44362.0
2022-04-20 15:50:00,53.16,53.21,52.99,53.02,143376.0,48.3818,48.4273,48.2271,48.2544,143376.0
2022-04-21 09:30:00,53.4,53.58,53.27,53.38,20977.0,48.6003,48.7641,48.482,48.5821,20977.0
2022-04-21 09:40:00,53.42,53.71,53.41,53.65,25594.0,48.6185,48.8824,48.6094,48.8278,25594.0
2022-04-21 09:50:00,53.67,53.74,53.54,53.71,17647.0,48.846,48.9097,48.7277,48.8824,17647.0
2022-04-21 10:00:00,53.71,53.71,53.51,53.6,16549.0,48.8824,48.8824,48.7004,48.7823,16549.0
2022-04-21 10:10:00,53.59,53.74,53.58,53.69,12159.0,48.7732,48.9097,48.7641,48.8642,12159.0
2022-04-21 10:20:00,53.64,53.77,53.63,53.75,7835.0,48.8187,48.937,48.8096,48.9188,7835.0
2022-04-21 10:30:00,53.75,53.82,53.71,53.74,114789.0,48.9188,48.9825,48.8824,48.9097,114789.0
2022-04-21 10:40:00,53.75,53.8,53.71,53.73,17090.0,48.9188,48.9643,48.8824,48.9006,17090.0
2022-04-21 10:50:00,53.77,53.83,53.7,53.83,19647.0,48.937,48.9916,48.8733,48.9916,19647.0
2022-04-21 11:00:00,53.82,53.82,53.65,53.74,15693.0,48.9825,48.9825,48.8278,48.9097,15693.0
2022-04-21 11:10:00,53.76,53.79,53.66,53.73,15245.0,48.9279,48.9552,48.8369,48.9006,15245.0
2022-04-21 11:20:00,53.7,53.81,53.63,53.76,23293.0,48.8733,48.9734,48.8096,48.9279,23293.0
2022-04-21 11:30:00,53.77,53.77,53.62,53.63,31715.0,48.937,48.937,48.8005,48.8096,31715.0
2022-04-21 11:40:00,53.61,53.63,53.52,53.6,16258.0,48.7914,48.8096,48.7095,48.7823,16258.0
2022-04-21 11:50:00,53.6,53.63,53.52,53.55,8408.0,48.7823,48.8096,48.7095,48.7368,8408.0
2022-04-21 12:00:00,53.55,53.65,53.52,53.64,20532.0,48.7368,48.8278,48.7095,48.8187,20532.0
2022-04-21 12:10:00,53.61,53.62,53.52,53.62,13478.0,48.7914,48.8005,48.7095,48.8005,13478.0
2022-04-21 12:20:00,53.62,53.62,53.53,53.58,10439.0,48.8005,48.8005,48.7186,48.7641,10439.0
2022-04-21 12:30:00,53.58,53.61,53.53,53.56,4341.0,48.7641,48.7914,48.7186,48.7459,4341.0
2022-04-21 12:40:00,53.56,53.58,53.42,53.43,10485.0,48.7459,48.7641,48.6185,48.6276,10485.0
2022-04-21 12:50:00,53.41,53.41,53.31,53.31,10221.0,48.6094,48.6094,48.5184,48.5184,10221.0
2022-04-21 13:00:00,53.3,53.34,53.23,53.24,8950.0,48.5093,48.5457,48.4455,48.4546,8950.0
2022-04-21 13:10:00,53.23,53.29,53.13,53.16,14076.0,48.4455,48.5002,48.3545,48.3818,14076.0
2022-04-21 13:20:00,53.16,53.33,53.16,53.33,14735.0,48.3818,48.5366,48.3818,48.5366,14735.0
2022-04-21 13:30:00,53.32,53.33,53.15,53.16,5401.0,48.5275,48.5366,48.3727,48.3818,5401.0
2022-04-21 13:40:00,53.17,53.25,53.08,53.19,19225.0,48.3909,48.4637,48.309,48.4091,19225.0
2022-04-21 13:50:00,53.18,53.21,53.14,53.17,14628.0,48.4,48.4273,48.3636,48.3909,14628.0
2022-04-21 14:00:00,53.17,53.17,53.07,53.15,11750.0,48.3909,48.3909,48.2999,48.3727,11750.0
2022-04-21 14:10:00,53.16,53.19,53.12,53.15,17846.0,48.3818,48.4091,48.3454,48.3727,17846.0
2022-04-21 14:20:00,53.16,53.3,53.16,53.27,12338.0,48.3818,48.5093,48.3818,48.482,12338.0
2022-04-21 14:30:00,53.27,53.42,53.24,53.34,15624.0,48.482,48.6185,48.4546,48.5457,15624.0
2022-04-21 14:40:00,53.35,53.35,53.16,53.18,17983.0,48.5548,48.5548,48.3818,48.4,17983.0
2022-04-21 14:50:00,53.19,53.22,53.13,53.16,17123.0,48.4091,48.4364,48.3545,48.3818,17123.0
2022-04-21 15:00:00,53.15,53.15,52.99,53.02,36479.0,48.3727,48.3727,48.2271,48.2544,36479.0
2022-04-21 15:10:00,53.02,53.08,52.98,53.0,27466.0,48.2544,48.309,48.218,48.2362,27466.0
2022-04-21 15:20:00,53.0,53.09,52.94,53.06,39893.0,48.2362,48.3181,48.1816,48.2908,39893.0
2022-04-21 15:30:00,53.04,53.06,52.77,52.84,33178.0,48.2726,48.2908,48.0269,48.0906,33178.0
2022-04-21 15:40:00,52.84,52.91,52.73,52.73,53955.0,48.0906,48.1543,47.9905,47.9905,53955.0
2022-04-21 15:50:00,52.74,52.91,52.74,52.81,152096.0,47.9996,48.1543,47.9996,48.0633,152096.0
2022-04-22 09:30:00,52.75,52.75,52.36,52.37,19573.0,48.0087,48.0087,47.6537,47.6628,19573.0
2022-04-22 09:40:00,52.36,52.39,52.13,52.24,35890.0,47.6537,47.681,47.4444,47.5445,35890.0
2022-04-22 09:50:00,52.24,52.33,51.98,52.01,21393.0,47.5445,47.6264,47.3079,47.3352,21393.0
2022-04-22 10:00:00,52.0,52.15,51.92,52.01,37757.0,47.3261,47.4626,47.2533,47.3352,37757.0
2022-04-22 10:10:00,52.02,52.02,51.78,51.84,36479.0,47.3443,47.3443,47.1259,47.1805,36479.0
2022-04-22 10:20:00,51.82,51.93,51.8,51.88,15002.0,47.1623,47.2624,47.1441,47.2169,15002.0
2022-04-22 10:30:00,51.88,52.02,51.81,51.88,16355.0,47.2169,47.3443,47.1532,47.2169,16355.0
2022-04-22 10:40:00,51.87,52.01,51.84,51.93,18031.0,47.2078,47.3352,47.1805,47.2624,18031.0
2022-04-22 10:50:00,51.93,51.96,51.84,51.89,15633.0,47.2624,47.2897,47.1805,47.226,15633.0
2022-04-22 11:00:00,51.89,52.04,51.87,52.04,28711.0,47.226,47.3625,47.2078,47.3625,28711.0
2022-04-22 11:10:00,52.03,52.03,51.88,51.94,13593.0,47.3534,47.3534,47.2169,47.2715,13593.0
2022-04-22 11:20:00,51.95,52.01,51.88,51.89,9285.0,47.2806,47.3352,47.2169,47.226,9285.0
2022-04-22 11:30:00,51.9,51.92,51.77,51.87,19214.0,47.2351,47.2533,47.1168,47.2078,19214.0
2022-04-22 11:40:00,51.9,51.94,51.85,51.85,22813.0,47.2351,47.2715,47.1896,47.1896,22813.0
2022-04-22 11:50:00,51.85,51.91,51.85,51.86,13734.0,47.1896,47.2442,47.1896,47.1987,13734.0
2022-04-22 12:00:00,51.85,51.88,51.71,51.72,17628.0,47.1896,47.2169,47.0622,47.0713,17628.0
2022-04-22 12:10:00,51.72,51.85,51.69,51.85,13198.0,47.0713,47.1896,47.044,47.1896,13198.0
2022-04-22 12:20:00,51.85,51.93,51.85,51.88,8795.0,47.1896,47.2624,47.1896,47.2169,8795.0
2022-04-22 12:30:00,51.88,51.98,51.87,51.94,8099.0,47.2169,47.3079,47.2078,47.2715,8099.0
2022-04-22 12:40:00,51.95,51.99,51.93,51.95,7215.0,47.2806,47.317,47.2624,47.2806,7215.0
2022-04-22 12:50:00,51.95,51.95,51.87,51.89,6760.0,47.2806,47.2806,47.2078,47.226,6760.0
2022-04-22 13:00:00,51.89,51.96,51.86,51.92,5848.0,47.226,47.2897,47.1987,47.2533,5848.0
2022-04-22 13:10:00,51.94,51.96,51.89,51.89,6675.0,47.2715,47.2897,47.226,47.226,6675.0
2022-04-22 13:20:00,51.88,51.89,51.77,51.88,7252.0,47.2169,47.226,47.1168,47.2169,7252.0
2022-04-22 13:30:00,51.86,51.91,51.81,51.81,9324.0,47.1987,47.2442,47.1532,47.1532,9324.0
2022-04-22 13:40:00,51.81,51.81,51.75,51.78,7093.0,47.1532,47.1532,47.0986,47.1259,7093.0
2022-04-22 13:50:00,51.77,51.79,51.72,51.72,8120.0,47.1168,47.135,47.0713,47.0713,8120.0
2022-04-22 14:00:00,51.71,51.77,51.7,51.71,7866.0,47.0622,47.1168,47.0531,47.0622,7866.0
2022-04-22 14:10:00,51.71,51.82,51.67,51.82,9456.0,47.0622,47.1623,47.0258,47.1623,9456.0
2022-04-22 14:20:00,51.81,51.84,51.73,51.74,14385.0,47.1532,47.1805,47.0804,47.0895,14385.0
2022-04-22 14:30:00,51.74,51.77,51.62,51.63,10388.0,47.0895,47.1168,46.9803,46.9894,10388.0
2022-04-22 14:40:00,51.64,51.72,51.64,51.69,13468.0,46.9985,47.0713,46.9985,47.044,13468.0
2022-04-22 14:50:00,51.69,51.71,51.59,51.64,38563.0,47.044,47.0622,46.953,46.9985,38563.0
2022-04-22 15:00:00,51.66,51.71,51.61,51.68,30374.0,47.0167,47.0622,46.9712,47.0349,30374.0
2022-04-22 15:10:00,51.69,51.85,51.6,51.78,35715.0,47.044,47.1896,46.9621,47.1259,35715.0
2022-04-22 15:20:00,51.77,51.8,51.67,51.69,28033.0,47.1168,47.1441,47.0258,47.044,28033.0
2022-04-22 15:30:00,51.69,51.89,51.68,51.81,25716.0,47.044,47.226,47.0349,47.1532,25716.0
2022-04-22 15:40:00,51.82,51.87,51.55,51.55,36794.0,47.1623,47.2078,46.9165,46.9165,36794.0
2022-04-22 15:50:00,51.55,51.55,51.29,51.35,147651.0,46.9165,46.9165,46.6799,46.7345,147651.0
2022-04-25 09:30:00,51.6,51.63,51.11,51.11,59664.0,46.9621,46.9894,46.5161,46.5161,59664.0
2022-04-25 09:40:00,51.11,51.24,50.97,51.05,42407.0,46.5161,46.6344,46.3887,46.4615,42407.0
2022-04-25 09:50:00,51.04,51.15,50.81,50.82,33009.0,46.4524,46.5525,46.2431,46.2522,33009.0
2022-04-25 10:00:00,50.81,50.88,50.73,50.75,30690.0,46.2431,46.3068,46.1703,46.1885,30690.0
2022-04-25 10:10:00,50.77,50.92,50.71,50.92,27966.0,46.2067,46.3432,46.152,46.3432,27966.0
2022-04-25 10:20:00,50.92,51.07,50.77,50.98,27273.0,46.3432,46.4797,46.2067,46.3978,27273.0
2022-04-25 10:30:00,50.97,51.25,50.96,51.15,24906.0,46.3887,46.6435,46.3796,46.5525,24906.0
2022-04-25 10:40:00,51.13,51.13,50.92,51.1,19904.0,46.5343,46.5343,46.3432,46.507,19904.0
2022-04-25 10:50:00,51.08,51.09,50.73,50.73,23733.0,46.4888,46.4979,46.1703,46.1703,23733.0
2022-04-25 11:00:00,50.74,50.77,50.62,50.63,19911.0,46.1794,46.2067,46.0701,46.0792,19911.0
2022-04-25 11:10:00,50.64,50.75,50.55,50.7,33926.0,46.0883,46.1885,46.0064,46.1429,33926.0
2022-04-25 11:20:00,50.68,50.84,50.63,50.68,37740.0,46.1247,46.2704,46.0792,46.1247,37740.0
2022-04-25 11:30:00,50.7,50.96,50.6,50.85,29154.0,46.1429,46.3796,46.0519,46.2795,29154.0
2022-04-25 11:40:00,50.85,50.88,50.62,50.62,13655.0,46.2795,46.3068,46.0701,46.0701,13655.0
2022-04-25 11:50:00,50.61,50.74,50.57,50.74,12588.0,46.061,46.1794,46.0246,46.1794,12588.0
2022-04-25 12:00:00,50.74,50.96,50.68,50.88,22859.0,46.1794,46.3796,46.1247,46.3068,22859.0
2022-04-25 12:10:00,50.86,50.96,50.7,50.7,25812.0,46.2886,46.3796,46.1429,46.1429,25812.0
2022-04-25 12:20:00,50.71,51.09,50.71,50.97,30773.0,46.152,46.4979,46.152,46.3887,30773.0
2022-04-25 12:30:00,50.97,51.27,50.94,51.18,16113.0,46.3887,46.6617,46.3614,46.5798,16113.0
2022-04-25 12:40:00,51.18,51.34,51.15,51.33,16888.0,46.5798,46.7254,46.5525,46.7163,16888.0
2022-04-25 12:50:00,51.33,51.33,51.15,51.21,14473.0,46.7163,46.7163,46.5525,46.6071,14473.0
2022-04-25 13:00:00,51.2,51.3,51.08,51.3,15928.0,46.598,46.689,46.4888,46.689,15928.0
2022-04-25 13:10:00,51.31,51.41,51.27,51.33,21314.0,46.6981,46.7891,46.6617,46.7163,21314.0
2022-04-25 13:20:00,51.34,51.39,51.28,51.3,25178.0,46.7254,46.7709,46.6708,46.689,25178.0
2022-04-25 13:30:00,51.31,51.39,51.06,51.1,22419.0,46.6981,46.7709,46.4706,46.507,22419.0
2022-04-25 13:40:00,51.1,51.21,51.1,51.18,12430.0,46.507,46.6071,46.507,46.5798,12430.0
2022-04-25 13:50:00,51.15,51.25,51.05,51.17,18583.0,46.5525,46.6435,46.4615,46.5707,18583.0
2022-04-25 14:00:00,51.22,51.31,51.09,51.28,17202.0,46.6162,46.6981,46.4979,46.6708,17202.0
2022-04-25 14:10:00,51.29,51.36,51.17,51.33,10270.0,46.6799,46.7436,46.5707,46.7163,10270.0
2022-04-25 14:20:00,51.33,51.51,51.31,51.48,17892.0,46.7163,46.8801,46.6981,46.8528,17892.0
2022-04-25 14:30:00,51.5,51.57,51.42,51.43,10346.0,46.871,46.9348,46.7982,46.8073,10346.0
2022-04-25 14:40:00,51.4,51.63,51.39,51.63,20024.0,46.78,46.9894,46.7709,46.9894,20024.0
2022-04-25 14:50:00,51.62,51.76,51.62,51.62,21017.0,46.9803,47.1077,46.9803,46.9803,21017.0
2022-04-25 15:00:00,51.62,51.63,51.43,51.48,25398.0,46.9803,46.9894,46.8073,46.8528,25398.0
2022-04-25 15:10:00,51.48,51.68,51.48,51.67,23250.0,46.8528,47.0349,46.8528,47.0258,23250.0
2022-04-25 15:20:00,51.7,51.9,51.69,51.9,32491.0,47.0531,47.2351,47.044,47.2351,32491.0
2022-04-25 15:30:00,51.88,51.94,51.81,51.91,41187.0,47.2169,47.2715,47.1532,47.2442,41187.0
2022-04-25 15:40:00,51.92,51.98,51.77,51.9,72132.0,47.2533,47.3079,47.1168,47.2351,72132.0
2022-04-25 15:50:00,51.89,51.97,51.85,51.97,112813.0,47.226,47.2988,47.1896,47.2988,112813.0
2022-04-26 09:30:00,51.77,51.94,51.68,51.81,28127.0,47.1168,47.2715,47.0349,47.1532,28127.0
2022-04-26 09:40:00,51.74,51.79,51.62,51.72,24420.0,47.0895,47.135,46.9803,47.0713,24420.0
2022-04-26 09:50:00,51.71,51.78,51.63,51.76,15278.0,47.0622,47.1259,46.9894,47.1077,15278.0
2022-04-26 10:00:00,51.76,51.88,51.69,51.79,14929.0,47.1077,47.2169,47.044,47.135,14929.0
2022-04-26 10:10:00,51.79,51.83,51.43,51.44,9312.0,47.135,47.1714,46.8073,46.8164,9312.0
2022-04-26 10:20:00,51.43,51.47,51.35,51.46,23105.0,46.8073,46.8437,46.7345,46.8346,23105.0
2022-04-26 10:30:00,51.44,51.54,51.39,51.43,30196.0,46.8164,46.9074,46.7709,46.8073,30196.0
2022-04-26 10:40:00,51.42,51.45,51.31,51.45,28291.0,46.7982,46.8255,46.6981,46.8255,28291.0
2022-04-26 10:50:00,51.41,51.51,51.39,51.45,12198.0,46.7891,46.8801,46.7709,46.8255,12198.0
2022-04-26 11:00:00,51.43,51.49,51.38,51.46,9359.0,46.8073,46.8619,46.7618,46.8346,9359.0
2022-04-26 11:10:00,51.44,51.49,51.39,51.4,11886.0,46.8164,46.8619,46.7709,46.78,11886.0
2022-04-26 11:20:00,51.42,51.54,51.39,51.41,20448.0,46.7982,46.9074,46.7709,46.7891,20448.0
2022-04-26 11:30:00,51.41,51.41,51.25,51.35,29578.0,46.7891,46.7891,46.6435,46.7345,29578.0
2022-04-26 11:40:00,51.34,51.44,51.27,51.44,14910.0,46.7254,46.8164,46.6617,46.8164,14910.0
2022-04-26 11:50:00,51.45,51.49,51.3,51.34,16301.0,46.8255,46.8619,46.689,46.7254,16301.0
2022-04-26 12:00:00,51.35,51.5,51.35,51.5,15855.0,46.7345,46.871,46.7345,46.871,15855.0
2022-04-26 12:10:00,51.49,51.54,51.45,51.5,10517.0,46.8619,46.9074,46.8255,46.871,10517.0
2022-04-26 12:20:00,51.55,51.66,51.53,51.65,18602.0,46.9165,47.0167,46.8983,47.0076,18602.0
2022-04-26 12:30:00,51.64,51.64,51.42,51.43,14122.0,46.9985,46.9985,46.7982,46.8073,14122.0
2022-04-26 12:40:00,51.43,51.48,51.4,51.4,11939.0,46.8073,46.8528,46.78,46.78,11939.0
2022-04-26 12:50:00,51.41,51.61,51.4,51.61,14911.0,46.7891,46.9712,46.78,46.9712,14911.0
2022-04-26 13:00:00,51.61,51.61,51.4,51.43,7840.0,46.9712,46.9712,46.78,46.8073,7840.0
2022-04-26 13:10:00,51.42,51.46,51.34,51.34,8606.0,46.7982,46.8346,46.7254,46.7254,8606.0
2022-04-26 13:20:00,51.34,51.37,51.27,51.29,13252.0,46.7254,46.7527,46.6617,46.6799,13252.0
2022-04-26 13:30:00,51.3,51.41,51.27,51.4,16493.0,46.689,46.7891,46.6617,46.78,16493.0
2022-04-26 13:40:00,51.38,51.52,51.37,51.44,24264.0,46.7618,46.8892,46.7527,46.8164,24264.0
2022-04-26 13:50:00,51.45,51.45,51.22,51.25,10959.0,46.8255,46.8255,46.6162,46.6435,10959.0
2022-04-26 14:00:00,51.24,51.25,51.13,51.13,15864.0,46.6344,46.6435,46.5343,46.5343,15864.0
2022-04-26 14:10:00,51.13,51.29,51.13,51.2,20405.0,46.5343,46.6799,46.5343,46.598,20405.0
2022-04-26 14:20:00,51.22,51.35,51.22,51.34,11135.0,46.6162,46.7345,46.6162,46.7254,11135.0
2022-04-26 14:30:00,51.33,51.38,51.22,51.37,10060.0,46.7163,46.7618,46.6162,46.7527,10060.0
2022-04-26 14:40:00,51.34,51.34,51.19,51.23,14377.0,46.7254,46.7254,46.5889,46.6253,14377.0
2022-04-26 14:50:00,51.23,51.44,51.23,51.36,10651.0,46.6253,46.8164,46.6253,46.7436,10651.0
2022-04-26 15:00:00,51.38,51.43,51.26,51.27,9967.0,46.7618,46.8073,46.6526,46.6617,9967.0
2022-04-26 15:10:00,51.28,51.31,51.01,51.03,15099.0,46.6708,46.6981,46.4251,46.4433,15099.0
2022-04-26 15:20:00,51.02,51.17,51.02,51.1,20685.0,46.4342,46.5707,46.4342,46.507,20685.0
2022-04-26 15:30:00,51.09,51.12,50.97,51.07,28158.0,46.4979,46.5252,46.3887,46.4797,28158.0
2022-04-26 15:40:00,51.09,51.14,50.99,51.04,48954.0,46.4979,46.5434,46.4069,46.4524,48954.0
2022-04-26 15:50:00,51.04,51.14,50.88,50.91,145615.0,46.4524,46.5434,46.3068,46.3341,145615.0
2022-04-27 09:30:00,50.97,50.97,50.34,50.42,76919.0,46.3887,46.3887,45.8153,45.8881,76919.0
2022-04-27 09:40:00,50.47,50.97,50.39,50.97,45544.0,45.9336,46.3887,45.8608,46.3887,45544.0
2022-04-27 09:50:00,50.98,51.11,50.68,50.72,41046.0,46.3978,46.5161,46.1247,46.1612,41046.0
2022-04-27 10:00:00,50.72,50.81,50.49,50.56,37036.0,46.1612,46.2431,45.9518,46.0155,37036.0
2022-04-27 10:10:00,50.55,50.58,50.1,50.11,33704.0,46.0064,46.0337,45.5969,45.606,33704.0
2022-04-27 10:20:00,50.09,50.25,50.0,50.0,52852.0,45.5878,45.7334,45.5059,45.5059,52852.0
2022-04-27 10:30:00,50.0,50.0,49.77,49.8,79563.0,45.5059,45.5059,45.2965,45.3238,79563.0
2022-04-27 10:40:00,49.8,50.04,49.77,50.01,50881.0,45.3238,45.5423,45.2965,45.515,50881.0
2022-04-27 10:50:00,50.01,50.01,49.8,49.8,40801.0,45.515,45.515,45.3238,45.3238,40801.0
2022-04-27 11:00:00,49.8,50.0,49.74,49.74,69951.0,45.3238,45.5059,45.2692,45.2692,69951.0
2022-04-27 11:10:00,49.73,49.87,49.69,49.82,66439.0,45.2601,45.3876,45.2237,45.342,66439.0
2022-04-27 11:20:00,49.85,50.05,49.72,50.0,52277.0,45.3693,45.5514,45.251,45.5059,52277.0
2022-04-27 11:30:00,50.01,50.25,50.0,50.04,40960.0,45.515,45.7334,45.5059,45.5423,40960.0
2022-04-27 11:40:00,50.03,50.11,49.97,50.05,30557.0,45.5332,45.606,45.4786,45.5514,30557.0
2022-04-27 11:50:00,50.04,50.06,49.88,49.95,28302.0,45.5423,45.5605,45.3967,45.4604,28302.0
2022-04-27 12:00:00,49.95,50.15,49.85,50.07,36122.0,45.4604,45.6424,45.3693,45.5696,36122.0
2022-04-27 12:10:00,50.09,50.1,50.0,50.01,16389.0,45.5878,45.5969,45.5059,45.515,16389.0
2022-04-27 12:20:00,50.03,50.23,50.01,50.22,22426.0,45.5332,45.7152,45.515,45.7061,22426.0
2022-04-27 12:30:00,50.23,50.27,50.06,50.12,28182.0,45.7152,45.7516,45.5605,45.6151,28182.0
2022-04-27 12:40:00,50.11,50.21,50.07,50.11,29136.0,45.606,45.697,45.5696,45.606,29136.0
2022-04-27 12:50:00,50.11,50.17,50.07,50.11,14846.0,45.606,45.6606,45.5696,45.606,14846.0
2022-04-27 13:00:00,50.12,50.15,49.93,49.96,33746.0,45.6151,45.6424,45.4422,45.4695,33746.0
2022-04-27 13:10:00,49.97,50.01,49.84,49.85,32519.0,45.4786,45.515,45.3602,45.3693,32519.0
2022-04-27 13:20:00,49.88,49.95,49.75,49.9,37103.0,45.3967,45.4604,45.2783,45.4149,37103.0
2022-04-27 13:30:00,49.9,49.94,49.81,49.87,35683.0,45.4149,45.4513,45.3329,45.3876,35683.0
2022-04-27 13:40:00,49.88,49.9,49.77,49.84,31324.0,45.3967,45.4149,45.2965,45.3602,31324.0
2022-04-27 13:50:00,49.86,49.91,49.8,49.9,23904.0,45.3785,45.424,45.3238,45.4149,23904.0
2022-04-27 14:00:00,49.89,49.9,49.71,49.77,25860.0,45.4058,45.4149,45.2419,45.2965,25860.0
2022-04-27 14:10:00,49.75,49.8,49.62,49.63,24168.0,45.2783,45.3238,45.16,45.1691,24168.0
2022-04-27 14:20:00,49.63,49.7,49.53,49.54,37799.0,45.1691,45.2328,45.0781,45.0872,37799.0
2022-04-27 14:30:00,49.52,49.62,49.51,49.62,41275.0,45.069,45.16,45.0599,45.16,41275.0
2022-04-27 14:40:00,49.62,49.7,49.57,49.68,53192.0,45.16,45.2328,45.1145,45.2146,53192.0
2022-04-27 14:50:00,49.69,49.69,49.38,49.44,43455.0,45.2237,45.2237,44.9416,44.9962,43455.0
2022-04-27 15:00:00,49.44,49.59,49.34,49.53,94954.0,44.9962,45.1327,44.9052,45.0781,94954.0
2022-04-27 15:10:00,49.54,49.65,49.38,49.41,62025.0,45.0872,45.1873,44.9416,44.9689,62025.0
2022-04-27 15:20:00,49.4,49.53,49.34,49.37,83223.0,44.9598,45.0781,44.9052,44.9325,83223.0
2022-04-27 15:30:00,49.36,49.5,49.27,49.27,97028.0,44.9234,45.0508,44.8415,44.8415,97028.0
2022-04-27 15:40:00,49.27,49.53,49.27,49.36,107482.0,44.8415,45.0781,44.8415,44.9234,107482.0
2022-04-27 15:50:00,49.35,49.39,49.25,49.33,254268.0,44.9143,44.9507,44.8233,44.8961,254268.0
2022-04-28 09:30:00,49.61,49.72,49.41,49.54,54688.0,45.1509,45.251,44.9689,45.0872,54688.0
2022-04-28 09:40:00,49.51,49.65,49.34,49.59,50716.0,45.0599,45.1873,44.9052,45.1327,50716.0
2022-04-28 09:50:00,49.58,49.65,49.4,49.48,47077.0,45.1236,45.1873,44.9598,45.0326,47077.0
2022-04-28 10:00:00,49.47,49.47,49.21,49.35,47993.0,45.0235,45.0235,44.7869,44.9143,47993.0
2022-04-28 10:10:00,49.34,49.76,49.33,49.74,38862.0,44.9052,45.2874,44.8961,45.2692,38862.0
2022-04-28 10:20:00,49.72,49.86,49.64,49.73,41419.0,45.251,45.3785,45.1782,45.2601,41419.0
2022-04-28 10:30:00,49.72,49.73,49.46,49.48,26145.0,45.251,45.2601,45.0144,45.0326,26145.0
2022-04-28 10:40:00,49.47,49.58,49.44,49.46,16357.0,45.0235,45.1236,44.9962,45.0144,16357.0
2022-04-28 10:50:00,49.46,49.57,49.39,49.51,24218.0,45.0144,45.1145,44.9507,45.0599,24218.0
2022-04-28 11:00:00,49.49,49.73,49.47,49.73,37555.0,45.0417,45.2601,45.0235,45.2601,37555.0
2022-04-28 11:10:00,49.73,49.88,49.73,49.88,29177.0,45.2601,45.3967,45.2601,45.3967,29177.0
2022-04-28 11:20:00,49.88,49.92,49.77,49.79,37090.0,45.3967,45.4331,45.2965,45.3147,37090.0
2022-04-28 11:30:00,49.8,49.9,49.74,49.76,32881.0,45.3238,45.4149,45.2692,45.2874,32881.0
2022-04-28 11:40:00,49.77,49.78,49.66,49.77,18868.0,45.2965,45.3056,45.1964,45.2965,18868.0
2022-04-28 11:50:00,49.76,49.92,49.76,49.87,19642.0,45.2874,45.4331,45.2874,45.3876,19642.0
2022-04-28 12:00:00,49.89,49.92,49.81,49.9,11802.0,45.4058,45.4331,45.3329,45.4149,11802.0
2022-04-28 12:10:00,49.94,50.09,49.94,50.07,16499.0,45.4513,45.5878,45.4513,45.5696,16499.0
2022-04-28 12:20:00,50.06,50.2,50.06,50.19,11608.0,45.5605,45.6879,45.5605,45.6788,11608.0
2022-04-28 12:30:00,50.2,50.26,50.15,50.24,15879.0,45.6879,45.7425,45.6424,45.7243,15879.0
2022-04-28 12:40:00,50.25,50.39,50.24,50.36,26498.0,45.7334,45.8608,45.7243,45.8335,26498.0
2022-04-28 12:50:00,50.36,50.43,50.3,50.42,14239.0,45.8335,45.8972,45.7789,45.8881,14239.0
2022-04-28 13:00:00,50.41,50.5,50.33,50.5,12881.0,45.879,45.9609,45.8062,45.9609,12881.0
2022-04-28 13:10:00,50.5,50.6,50.48,50.55,25437.0,45.9609,46.0519,45.9427,46.0064,25437.0
2022-04-28 13:20:00,50.55,50.55,50.44,50.52,12724.0,46.0064,46.0064,45.9063,45.9791,12724.0
2022-04-28 13:30:00,50.54,50.63,50.47,50.62,27131.0,45.9973,46.0792,45.9336,46.0701,27131.0
2022-04-28 13:40:00,50.63,50.65,50.48,50.56,27903.0,46.0792,46.0974,45.9427,46.0155,27903.0
2022-04-28 13:50:00,50.54,50.55,50.46,50.53,27233.0,45.9973,46.0064,45.9245,45.9882,27233.0
2022-04-28 14:00:00,50.53,50.57,50.49,50.56,23226.0,45.9882,46.0246,45.9518,46.0155,23226.0
2022-04-28 14:10:00,50.56,50.59,50.53,50.58,15255.0,46.0155,46.0428,45.9882,46.0337,15255.0
2022-04-28 14:20:00,50.59,50.63,50.54,50.6,19669.0,46.0428,46.0792,45.9973,46.0519,19669.0
2022-04-28 14:30:00,50.6,50.64,50.52,50.6,16242.0,46.0519,46.0883,45.9791,46.0519,16242.0
2022-04-28 14:40:00,50.6,50.66,50.59,50.66,13699.0,46.0519,46.1065,46.0428,46.1065,13699.0
2022-04-28 14:50:00,50.67,50.7,50.58,50.59,13970.0,46.1156,46.1429,46.0337,46.0428,13970.0
2022-04-28 15:00:00,50.58,50.7,50.58,50.66,20702.0,46.0337,46.1429,46.0337,46.1065,20702.0
2022-04-28 15:10:00,50.66,50.67,50.59,50.67,30941.0,46.1065,46.1156,46.0428,46.1156,30941.0
2022-04-28 15:20:00,50.68,50.78,50.67,50.73,44985.0,46.1247,46.2158,46.1156,46.1703,44985.0
2022-04-28 15:30:00,50.74,50.74,50.59,50.63,65828.0,46.1794,46.1794,46.0428,46.0792,65828.0
2022-04-28 15:40:00,50.63,50.73,50.53,50.57,88970.0,46.0792,46.1703,45.9882,46.0246,88970.0
2022-04-28 15:50:00,50.57,50.66,50.47,50.65,197527.0,46.0246,46.1065,45.9336,46.0974,197527.0
2022-04-29 09:30:00,50.46,50.48,50.15,50.35,35764.0,45.9245,45.9427,45.6424,45.8244,35764.0
2022-04-29 09:40:00,50.38,50.48,50.25,50.42,32207.0,45.8517,45.9427,45.7334,45.8881,32207.0
2022-04-29 09:50:00,50.42,50.64,50.21,50.55,31106.0,45.8881,46.0883,45.697,46.0064,31106.0
2022-04-29 10:00:00,50.56,50.63,50.5,50.57,20693.0,46.0155,46.0792,45.9609,46.0246,20693.0
2022-04-29 10:10:00,50.63,50.63,50.13,50.14,28598.0,46.0792,46.0792,45.6242,45.6333,28598.0
2022-04-29 10:20:00,50.14,50.14,49.88,49.89,21962.0,45.6333,45.6333,45.3967,45.4058,21962.0
2022-04-29 10:30:00,49.88,49.97,49.82,49.95,26508.0,45.3967,45.4786,45.342,45.4604,26508.0
2022-04-29 10:40:00,49.94,49.98,49.83,49.9,15984.0,45.4513,45.4877,45.3511,45.4149,15984.0
2022-04-29 10:50:00,49.92,50.0,49.89,49.97,14512.0,45.4331,45.5059,45.4058,45.4786,14512.0
2022-04-29 11:00:00,49.97,49.97,49.86,49.88,21433.0,45.4786,45.4786,45.3785,45.3967,21433.0
2022-04-29 11:10:00,49.88,49.94,49.77,49.94,14122.0,45.3967,45.4513,45.2965,45.4513,14122.0
2022-04-29 11:20:00,49.95,49.96,49.86,49.96,12890.0,45.4604,45.4695,45.3785,45.4695,12890.0
2022-04-29 11:30:00,49.96,50.09,49.92,49.93,12498.0,45.4695,45.5878,45.4331,45.4422,12498.0
2022-04-29 11:40:00,49.91,50.07,49.91,50.0,10700.0,45.424,45.5696,45.424,45.5059,10700.0
2022-04-29 11:50:00,49.98,50.0,49.84,49.86,8364.0,45.4877,45.5059,45.3602,45.3785,8364.0
2022-04-29 12:00:00,49.86,49.86,49.67,49.68,14649.0,45.3785,45.3785,45.2055,45.2146,14649.0
2022-04-29 12:10:00,49.69,49.73,49.66,49.66,9296.0,45.2237,45.2601,45.1964,45.1964,9296.0
2022-04-29 12:20:00,49.67,49.78,49.65,49.7,13878.0,45.2055,45.3056,45.1873,45.2328,13878.0
2022-04-29 12:30:00,49.7,49.7,49.59,49.68,14488.0,45.2328,45.2328,45.1327,45.2146,14488.0
2022-04-29 12:40:00,49.67,49.67,49.59,49.63,7826.0,45.2055,45.2055,45.1327,45.1691,7826.0
2022-04-29 12:50:00,49.62,49.62,49.53,49.58,14471.0,45.16,45.16,45.0781,45.1236,14471.0
2022-04-29 13:00:00,49.59,49.63,49.5,49.53,10262.0,45.1327,45.1691,45.0508,45.0781,10262.0
2022-04-29 13:10:00,49.51,49.59,49.51,49.54,11853.0,45.0599,45.1327,45.0599,45.0872,11853.0
2022-04-29 13:20:00,49.55,49.73,49.52,49.61,23316.0,45.0963,45.2601,45.069,45.1509,23316.0
2022-04-29 13:30:00,49.62,49.68,49.59,49.64,10246.0,45.16,45.2146,45.1327,45.1782,10246.0
2022-04-29 13:40:00,49.65,49.65,49.58,49.59,13295.0,45.1873,45.1873,45.1236,45.1327,13295.0
2022-04-29 13:50:00,49.59,49.62,49.55,49.58,8599.0,45.1327,45.16,45.0963,45.1236,8599.0
2022-04-29 14:00:00,49.56,49.56,49.45,49.46,14091.0,45.1054,45.1054,45.0053,45.0144,14091.0
2022-04-29 14:10:00,49.47,49.64,49.45,49.58,12217.0,45.0235,45.1782,45.0053,45.1236,12217.0
2022-04-29 14:20:00,49.58,49.58,49.47,49.49,10255.0,45.1236,45.1236,45.0235,45.0417,10255.0
2022-04-29 14:30:00,49.48,49.55,49.47,49.51,15178.0,45.0326,45.0963,45.0235,45.0599,15178.0
2022-04-29 14:40:00,49.52,49.55,49.42,49.42,18055.0,45.069,45.0963,44.978,44.978,18055.0
2022-04-29 14:50:00,49.42,49.48,49.37,49.47,11193.0,44.978,45.0326,44.9325,45.0235,11193.0
2022-04-29 15:00:00,49.46,49.52,49.33,49.34,26034.0,45.0144,45.069,44.8961,44.9052,26034.0
2022-04-29 15:10:00,49.33,49.44,49.27,49.41,28296.0,44.8961,44.9962,44.8415,44.9689,28296.0
2022-04-29 15:20:00,49.41,49.41,49.28,49.29,24604.0,44.9689,44.9689,44.8506,44.8597,24604.0
2022-04-29 15:30:00,49.29,49.39,49.28,49.32,49517.0,44.8597,44.9507,44.8506,44.887,49517.0
2022-04-29 15:40:00,49.33,49.37,49.09,49.1,77911.0,44.8961,44.9325,44.6777,44.6868,77911.0
2022-04-29 15:50:00,49.1,49.12,48.88,48.99,179621.0,44.6868,44.705,44.4865,44.5866,179621.0
2022-05-02 09:30:00,49.33,49.55,49.17,49.36,72455.0,44.8961,45.0963,44.7505,44.9234,72455.0
2022-05-02 09:40:00,49.28,49.69,49.17,49.47,46857.0,44.8506,45.2237,44.7505,45.0235,46857.0
2022-05-02 09:50:00,49.39,49.71,49.39,49.55,35794.0,44.9507,45.2419,44.9507,45.0963,35794.0
2022-05-02 10:00:00,49.56,49.84,49.4,49.42,45385.0,45.1054,45.3602,44.9598,44.978,45385.0
2022-05-02 10:10:00,49.42,49.58,49.29,49.57,67533.0,44.978,45.1236,44.8597,45.1145,67533.0
2022-05-02 10:20:00,49.55,49.86,49.48,49.73,38918.0,45.0963,45.3785,45.0326,45.2601,38918.0
2022-05-02 10:30:00,49.75,49.9,49.72,49.81,34569.0,45.2783,45.4149,45.251,45.3329,34569.0
2022-05-02 10:40:00,49.81,49.83,49.69,49.78,37020.0,45.3329,45.3511,45.2237,45.3056,37020.0
2022-05-02 10:50:00,49.79,49.8,49.53,49.58,37264.0,45.3147,45.3238,45.0781,45.1236,37264.0
2022-05-02 11:00:00,49.57,49.61,49.38,49.5,28245.0,45.1145,45.1509,44.9416,45.0508,28245.0
2022-05-02 11:10:00,49.49,49.53,49.29,49.34,35217.0,45.0417,45.0781,44.8597,44.9052,35217.0
2022-05-02 11:20:00,49.34,49.38,49.21,49.28,32519.0,44.9052,44.9416,44.7869,44.8506,32519.0
2022-05-02 11:30:00,49.29,49.49,49.21,49.28,33912.0,44.8597,45.0417,44.7869,44.8506,33912.0
2022-05-02 11:40:00,49.27,49.46,49.25,49.38,11864.0,44.8415,45.0144,44.8233,44.9416,11864.0
2022-05-02 11:50:00,49.38,49.49,49.33,49.46,16596.0,44.9416,45.0417,44.8961,45.0144,16596.0
2022-05-02 12:00:00,49.44,49.52,49.23,49.33,22906.0,44.9962,45.069,44.8051,44.8961,22906.0
2022-05-02 12:10:00,49.33,49.48,49.32,49.48,18114.0,44.8961,45.0326,44.887,45.0326,18114.0
2022-05-02 12:20:00,49.48,49.61,49.34,49.44,14044.0,45.0326,45.1509,44.9052,44.9962,14044.0
2022-05-02 12:30:00,49.46,49.55,49.4,49.4,19588.0,45.0144,45.0963,44.9598,44.9598,19588.0
2022-05-02 12:40:00,49.4,49.44,49.32,49.35,19650.0,44.9598,44.9962,44.887,44.9143,19650.0
2022-05-02 12:50:00,49.34,49.37,49.23,49.28,43460.0,44.9052,44.9325,44.8051,44.8506,43460.0
2022-05-02 13:00:00,49.28,49.41,49.21,49.35,49619.0,44.8506,44.9689,44.7869,44.9143,49619.0
2022-05-02 13:10:00,49.34,49.44,49.32,49.35,16236.0,44.9052,44.9962,44.887,44.9143,16236.0
2022-05-02 13:20:00,49.35,49.35,49.2,49.25,28158.0,44.9143,44.9143,44.7778,44.8233,28158.0
2022-05-02 13:30:00,49.23,49.29,49.14,49.14,21864.0,44.8051,44.8597,44.7232,44.7232,21864.0
2022-05-02 13:40:00,49.16,49.21,49.07,49.07,18509.0,44.7414,44.7869,44.6595,44.6595,18509.0
2022-05-02 13:50:00,49.06,49.13,49.04,49.09,14917.0,44.6504,44.7141,44.6322,44.6777,14917.0
2022-05-02 14:00:00,49.09,49.25,49.04,49.13,20326.0,44.6777,44.8233,44.6322,44.7141,20326.0
2022-05-02 14:10:00,49.12,49.13,48.99,49.01,20628.0,44.705,44.7141,44.5866,44.6049,20628.0
2022-05-02 14:20:00,49.02,49.09,49.0,49.03,26297.0,44.614,44.6777,44.5957,44.6231,26297.0
2022-05-02 14:30:00,49.02,49.08,48.99,49.02,35767.0,44.614,44.6686,44.5866,44.614,35767.0
2022-05-02 14:40:00,49.0,49.11,48.94,49.07,45493.0,44.5957,44.6959,44.5411,44.6595,45493.0
2022-05-02 14:50:00,49.07,49.18,49.0,49.04,23394.0,44.6595,44.7596,44.5957,44.6322,23394.0
2022-05-02 15:00:00,49.05,49.3,49.03,49.25,65530.0,44.6413,44.8688,44.6231,44.8233,65530.0
2022-05-02 15:10:00,49.25,49.56,49.25,49.55,50763.0,44.8233,45.1054,44.8233,45.0963,50763.0
2022-05-02 15:20:00,49.57,49.82,49.57,49.73,39452.0,45.1145,45.342,45.1145,45.2601,39452.0
2022-05-02 15:30:00,49.73,49.91,49.71,49.76,54289.0,45.2601,45.424,45.2419,45.2874,54289.0
2022-05-02 15:40:00,49.76,49.81,49.56,49.75,63319.0,45.2874,45.3329,45.1054,45.2783,63319.0
2022-05-02 15:50:00,49.77,49.89,49.69,49.85,136571.0,45.2965,45.4058,45.2237,45.3693,136571.0
2022-05-03 09:30:00,49.79,49.83,49.54,49.61,38860.0,45.3147,45.3511,45.0872,45.1509,38860.0
2022-05-03 09:40:00,49.62,49.91,49.58,49.83,47614.0,45.16,45.424,45.1236,45.3511,47614.0
2022-05-03 09:50:00,49.83,49.97,49.76,49.94,31926.0,45.3511,45.4786,45.2874,45.4513,31926.0
2022-05-03 10:00:00,49.97,50.06,49.82,49.85,37547.0,45.4786,45.5605,45.342,45.3693,37547.0
2022-05-03 10:10:00,49.83,50.0,49.7,50.0,21091.0,45.3511,45.5059,45.2328,45.5059,21091.0
2022-05-03 10:20:00,49.99,50.11,49.91,50.07,23043.0,45.4968,45.606,45.424,45.5696,23043.0
2022-05-03 10:30:00,50.08,50.26,50.04,50.06,32570.0,45.5787,45.7425,45.5423,45.5605,32570.0
2022-05-03 10:40:00,50.07,50.1,49.85,49.85,17610.0,45.5696,45.5969,45.3693,45.3693,17610.0
2022-05-03 10:50:00,49.84,49.94,49.8,49.84,21488.0,45.3602,45.4513,45.3238,45.3602,21488.0
2022-05-03 11:00:00,49.81,50.23,49.77,50.19,36068.0,45.3329,45.7152,45.2965,45.6788,36068.0
2022-05-03 11:10:00,50.22,50.27,50.08,50.16,20358.0,45.7061,45.7516,45.5787,45.6515,20358.0
2022-05-03 11:20:00,50.16,50.22,50.15,50.18,18605.0,45.6515,45.7061,45.6424,45.6697,18605.0
2022-05-03 11:30:00,50.2,50.36,50.18,50.18,34289.0,45.6879,45.8335,45.6697,45.6697,34289.0
2022-05-03 11:40:00,50.19,50.24,50.13,50.2,16357.0,45.6788,45.7243,45.6242,45.6879,16357.0
2022-05-03 11:50:00,50.2,50.27,50.13,50.25,6854.0,45.6879,45.7516,45.6242,45.7334,6854.0
2022-05-03 12:00:00,50.25,50.35,50.04,50.07,20396.0,45.7334,45.8244,45.5423,45.5696,20396.0
2022-05-03 12:10:00,50.07,50.2,50.05,50.19,11006.0,45.5696,45.6879,45.5514,45.6788,11006.0
2022-05-03 12:20:00,50.2,50.3,50.17,50.17,17048.0,45.6879,45.7789,45.6606,45.6606,17048.0
2022-05-03 12:30:00,50.14,50.2,50.07,50.14,18553.0,45.6333,45.6879,45.5696,45.6333,18553.0
2022-05-03 12:40:00,50.13,50.21,50.07,50.11,11307.0,45.6242,45.697,45.5696,45.606,11307.0
2022-05-03 12:50:00,50.12,50.16,50.02,50.13,11961.0,45.6151,45.6515,45.5241,45.6242,11961.0
2022-05-03 13:00:00,50.16,50.25,50.15,50.22,15900.0,45.6515,45.7334,45.6424,45.7061,15900.0
2022-05-03 13:10:00,50.22,50.33,50.22,50.25,13637.0,45.7061,45.8062,45.7061,45.7334,13637.0
2022-05-03 13:20:00,50.26,50.31,50.17,50.19,17321.0,45.7425,45.788,45.6606,45.6788,17321.0
2022-05-03 13:30:00,50.2,50.28,50.19,50.26,8858.0,45.6879,45.7607,45.6788,45.7425,8858.0
2022-05-03 13:40:00,50.26,50.31,50.2,50.22,10512.0,45.7425,45.788,45.6879,45.7061,10512.0
2022-05-03 13:50:00,50.22,50.23,50.12,50.17,4600.0,45.7061,45.7152,45.6151,45.6606,4600.0
2022-05-03 14:00:00,50.16,50.16,50.0,50.02,14721.0,45.6515,45.6515,45.5059,45.5241,14721.0
2022-05-03 14:10:00,50.03,50.03,49.84,49.84,19905.0,45.5332,45.5332,45.3602,45.3602,19905.0
2022-05-03 14:20:00,49.86,49.9,49.79,49.79,7600.0,45.3785,45.4149,45.3147,45.3147,7600.0
2022-05-03 14:30:00,49.81,49.94,49.78,49.78,23618.0,45.3329,45.4513,45.3056,45.3056,23618.0
2022-05-03 14:40:00,49.77,49.85,49.65,49.83,19811.0,45.2965,45.3693,45.1873,45.3511,19811.0
2022-05-03 14:50:00,49.83,50.04,49.82,50.04,13952.0,45.3511,45.5423,45.342,45.5423,13952.0
2022-05-03 15:00:00,50.06,50.11,49.99,50.09,16125.0,45.5605,45.606,45.4968,45.5878,16125.0
2022-05-03 15:10:00,50.09,50.13,49.99,49.99,11662.0,45.5878,45.6242,45.4968,45.4968,11662.0
2022-05-03 15:20:00,50.0,50.07,49.88,49.91,20656.0,45.5059,45.5696,45.3967,45.424,20656.0
2022-05-03 15:30:00,49.92,49.96,49.76,49.81,31879.0,45.4331,45.4695,45.2874,45.3329,31879.0
2022-05-03 15:40:00,49.8,49.84,49.68,49.77,43804.0,45.3238,45.3602,45.2146,45.2965,43804.0
2022-05-03 15:50:00,49.77,49.95,49.72,49.91,92859.0,45.2965,45.4604,45.251,45.424,92859.0
2022-05-04 09:30:00,49.91,50.15,49.83,49.96,33840.0,45.424,45.6424,45.3511,45.4695,33840.0
2022-05-04 09:40:00,49.95,50.23,49.94,50.23,15952.0,45.4604,45.7152,45.4513,45.7152,15952.0
2022-05-04 09:50:00,50.23,50.23,50.01,50.04,27638.0,45.7152,45.7152,45.515,45.5423,27638.0
2022-05-04 10:00:00,50.03,50.05,49.84,49.95,28077.0,45.5332,45.5514,45.3602,45.4604,28077.0
2022-05-04 10:10:00,49.98,50.13,49.94,50.11,12689.0,45.4877,45.6242,45.4513,45.606,12689.0
2022-05-04 10:20:00,50.11,50.14,50.03,50.03,21028.0,45.606,45.6333,45.5332,45.5332,21028.0
2022-05-04 10:30:00,50.04,50.05,49.92,49.99,22800.0,45.5423,45.5514,45.4331,45.4968,22800.0
2022-05-04 10:40:00,49.99,50.16,49.99,50.01,12516.0,45.4968,45.6515,45.4968,45.515,12516.0
2022-05-04 10:50:00,49.99,50.03,49.94,49.97,9990.0,45.4968,45.5332,45.4513,45.4786,9990.0
2022-05-04 11:00:00,49.96,49.96,49.87,49.93,10823.0,45.4695,45.4695,45.3876,45.4422,10823.0
2022-05-04 11:10:00,49.93,49.93,49.78,49.8,8003.0,45.4422,45.4422,45.3056,45.3238,8003.0
2022-05-04 11:20:00,49.81,49.85,49.73,49.76,15095.0,45.3329,45.3693,45.2601,45.2874,15095.0
2022-05-04 11:30:00,49.76,49.76,49.67,49.74,10942.0,45.2874,45.2874,45.2055,45.2692,10942.0
2022-05-04 11:40:00,49.74,49.82,49.71,49.82,11775.0,45.2692,45.342,45.2419,45.342,11775.0
2022-05-04 11:50:00,49.82,49.92,49.81,49.84,9692.0,45.342,45.4331,45.3329,45.3602,9692.0
2022-05-04 12:00:00,49.85,50.03,49.84,50.02,18134.0,45.3693,45.5332,45.3602,45.5241,18134.0
2022-05-04 12:10:00,50.0,50.17,49.99,50.16,9674.0,45.5059,45.6606,45.4968,45.6515,9674.0
2022-05-04 12:20:00,50.17,50.2,50.14,50.14,10098.0,45.6606,45.6879,45.6333,45.6333,10098.0
2022-05-04 12:30:00,50.15,50.23,50.12,50.23,9095.0,45.6424,45.7152,45.6151,45.7152,9095.0
2022-05-04 12:40:00,50.23,50.23,50.15,50.18,13817.0,45.7152,45.7152,45.6424,45.6697,13817.0
2022-05-04 12:50:00,50.18,50.29,50.15,50.29,29196.0,45.6697,45.7698,45.6424,45.7698,29196.0
2022-05-04 13:00:00,50.3,50.33,50.24,50.28,12780.0,45.7789,45.8062,45.7243,45.7607,12780.0
2022-05-04 13:10:00,50.28,50.42,50.23,50.37,21791.0,45.7607,45.8881,45.7152,45.8426,21791.0
2022-05-04 13:20:00,50.41,50.42,50.34,50.35,18730.0,45.879,45.8881,45.8153,45.8244,18730.0
2022-05-04 13:30:00,50.35,50.48,50.33,50.42,20036.0,45.8244,45.9427,45.8062,45.8881,20036.0
2022-05-04 13:40:00,50.41,50.42,50.37,50.42,10378.0,45.879,45.8881,45.8426,45.8881,10378.0
2022-05-04 13:50:00,50.38,50.59,50.36,50.48,30048.0,45.8517,46.0428,45.8335,45.9427,30048.0
2022-05-04 14:00:00,50.59,50.81,50.38,50.63,89880.0,46.0428,46.2431,45.8517,46.0792,89880.0
2022-05-04 14:10:00,50.64,50.71,50.36,50.4,34609.0,46.0883,46.152,45.8335,45.8699,34609.0
2022-05-04 14:20:00,50.38,50.7,50.3,50.64,40869.0,45.8517,46.1429,45.7789,46.0883,40869.0
2022-05-04 14:30:00,50.67,50.7,50.14,50.41,123500.0,46.1156,46.1429,45.6333,45.879,123500.0
2022-05-04 14:40:00,50.39,51.14,50.38,51.01,114544.0,45.8608,46.5434,45.8517,46.4251,114544.0
2022-05-04 14:50:00,51.07,51.34,50.99,51.29,58846.0,46.4797,46.7254,46.4069,46.6799,58846.0
2022-05-04 15:00:00,51.31,51.39,51.18,51.33,72428.0,46.6981,46.7709,46.5798,46.7163,72428.0
2022-05-04 15:10:00,51.33,51.47,51.26,51.3,71891.0,46.7163,46.8437,46.6526,46.689,71891.0
2022-05-04 15:20:00,51.29,51.52,51.28,51.49,53679.0,46.6799,46.8892,46.6708,46.8619,53679.0
2022-05-04 15:30:00,51.5,51.63,51.48,51.61,49746.0,46.871,46.9894,46.8528,46.9712,49746.0
2022-05-04 15:40:00,51.6,51.63,51.48,51.59,112245.0,46.9621,46.9894,46.8528,46.953,112245.0
2022-05-04 15:50:00,51.6,51.65,51.53,51.55,161580.0,46.9621,47.0076,46.8983,46.9165,161580.0
2022-05-05 09:30:00,51.08,51.2,50.88,50.89,34006.0,46.4888,46.598,46.3068,46.3159,34006.0
2022-05-05 09:40:00,50.88,51.04,50.8,50.91,26293.0,46.3068,46.4524,46.234,46.3341,26293.0
2022-05-05 09:50:00,50.85,50.93,50.83,50.84,11981.0,46.2795,46.3523,46.2613,46.2704,11981.0
2022-05-05 10:00:00,50.8,50.84,50.55,50.6,24222.0,46.234,46.2704,46.0064,46.0519,24222.0
2022-05-05 10:10:00,50.59,50.7,50.53,50.62,19901.0,46.0428,46.1429,45.9882,46.0701,19901.0
2022-05-05 10:20:00,50.65,50.67,50.47,50.58,18392.0,46.0974,46.1156,45.9336,46.0337,18392.0
2022-05-05 10:30:00,50.54,50.66,50.46,50.46,25838.0,45.9973,46.1065,45.9245,45.9245,25838.0
2022-05-05 10:40:00,50.45,50.51,50.21,50.22,20278.0,45.9154,45.97,45.697,45.7061,20278.0
2022-05-05 10:50:00,50.19,50.4,50.17,50.4,20926.0,45.6788,45.8699,45.6606,45.8699,20926.0
2022-05-05 11:00:00,50.39,50.49,50.14,50.24,20145.0,45.8608,45.9518,45.6333,45.7243,20145.0
2022-05-05 11:10:00,50.23,50.34,50.15,50.26,23040.0,45.7152,45.8153,45.6424,45.7425,23040.0
2022-05-05 11:20:00,50.23,50.26,50.14,50.21,19238.0,45.7152,45.7425,45.6333,45.697,19238.0
2022-05-05 11:30:00,50.21,50.33,50.13,50.29,21268.0,45.697,45.8062,45.6242,45.7698,21268.0
2022-05-05 11:40:00,50.32,50.33,49.98,50.06,35323.0,45.7971,45.8062,45.4877,45.5605,35323.0
2022-05-05 11:50:00,50.05,50.05,49.85,49.85,28695.0,45.5514,45.5514,45.3693,45.3693,28695.0
2022-05-05 12:00:00,49.83,49.94,49.68,49.92,42428.0,45.3511,45.4513,45.2146,45.4331,42428.0
2022-05-05 12:10:00,49.91,50.05,49.87,50.02,19301.0,45.424,45.5514,45.3876,45.5241,19301.0
2022-05-05 12:20:00,50.02,50.12,49.9,50.05,21489.0,45.5241,45.6151,45.4149,45.5514,21489.0
2022-05-05 12:30:00,50.02,50.11,49.8,49.94,22187.0,45.5241,45.606,45.3238,45.4513,22187.0
2022-05-05 12:40:00,49.94,49.95,49.74,49.83,24525.0,45.4513,45.4604,45.2692,45.3511,24525.0
2022-05-05 12:50:00,49.86,50.0,49.84,49.97,18538.0,45.3785,45.5059,45.3602,45.4786,18538.0
2022-05-05 13:00:00,50.01,50.16,49.99,50.08,16669.0,45.515,45.6515,45.4968,45.5787,16669.0
2022-05-05 13:10:00,50.09,50.11,49.76,49.86,38739.0,45.5878,45.606,45.2874,45.3785,38739.0
2022-05-05 13:20:00,49.84,49.92,49.79,49.88,24822.0,45.3602,45.4331,45.3147,45.3967,24822.0
2022-05-05 13:30:00,49.87,49.94,49.76,49.81,26901.0,45.3876,45.4513,45.2874,45.3329,26901.0
2022-05-05 13:40:00,49.83,49.97,49.74,49.75,25495.0,45.3511,45.4786,45.2692,45.2783,25495.0
2022-05-05 13:50:00,49.75,49.75,49.58,49.68,22871.0,45.2783,45.2783,45.1236,45.2146,22871.0
2022-05-05 14:00:00,49.66,49.69,49.55,49.65,16266.0,45.1964,45.2237,45.0963,45.1873,16266.0
2022-05-05 14:10:00,49.68,49.78,49.58,49.78,14549.0,45.2146,45.3056,45.1236,45.3056,14549.0
2022-05-05 14:20:00,49.8,49.8,49.42,49.42,33645.0,45.3238,45.3238,44.978,44.978,33645.0
2022-05-05 14:30:00,49.42,49.49,49.38,49.49,18701.0,44.978,45.0417,44.9416,45.0417,18701.0
2022-05-05 14:40:00,49.47,49.55,49.43,49.54,18131.0,45.0235,45.0963,44.9871,45.0872,18131.0
2022-05-05 14:50:00,49.54,49.7,49.5,49.56,18319.0,45.0872,45.2328,45.0508,45.1054,18319.0
2022-05-05 15:00:00,49.55,49.58,49.32,49.37,34193.0,45.0963,45.1236,44.887,44.9325,34193.0
2022-05-05 15:10:00,49.37,49.45,49.23,49.31,37942.0,44.9325,45.0053,44.8051,44.8779,37942.0
2022-05-05 15:20:00,49.31,49.38,49.2,49.25,46286.0,44.8779,44.9416,44.7778,44.8233,46286.0
2022-05-05 15:30:00,49.21,49.51,49.17,49.4,106995.0,44.7869,45.0599,44.7505,44.9598,106995.0
2022-05-05 15:40:00,49.41,49.48,49.16,49.17,124286.0,44.9689,45.0326,44.7414,44.7505,124286.0
2022-05-05 15:50:00,49.19,49.7,49.19,49.68,238063.0,44.7687,45.2328,44.7687,45.2146,238063.0
2022-05-06 09:30:00,49.15,49.44,48.97,49.02,27485.0,44.7323,44.9962,44.5684,44.614,27485.0
2022-05-06 09:40:00,49.04,49.24,49.0,49.17,26682.0,44.6322,44.8142,44.5957,44.7505,26682.0
2022-05-06 09:50:00,49.17,49.25,49.02,49.03,40406.0,44.7505,44.8233,44.614,44.6231,40406.0
2022-05-06 10:00:00,49.02,49.25,48.96,49.14,51946.0,44.614,44.8233,44.5593,44.7232,51946.0
2022-05-06 10:10:00,49.15,49.55,49.08,49.38,28605.0,44.7323,45.0963,44.6686,44.9416,28605.0
2022-05-06 10:20:00,49.4,49.42,49.23,49.23,42723.0,44.9598,44.978,44.8051,44.8051,42723.0
2022-05-06 10:30:00,49.25,49.29,49.0,49.06,41920.0,44.8233,44.8597,44.5957,44.6504,41920.0
2022-05-06 10:40:00,49.03,49.51,49.01,49.46,42369.0,44.6231,45.0599,44.6049,45.0144,42369.0
2022-05-06 10:50:00,49.51,49.62,49.31,49.54,31538.0,45.0599,45.16,44.8779,45.0872,31538.0
2022-05-06 11:00:00,49.54,49.59,49.43,49.54,18154.0,45.0872,45.1327,44.9871,45.0872,18154.0
2022-05-06 11:10:00,49.52,49.73,49.4,49.65,35035.0,45.069,45.2601,44.9598,45.1873,35035.0
2022-05-06 11:20:00,49.66,49.83,49.55,49.58,28309.0,45.1964,45.3511,45.0963,45.1236,28309.0
2022-05-06 11:30:00,49.61,49.61,49.17,49.18,32234.0,45.1509,45.1509,44.7505,44.7596,32234.0
2022-05-06 11:40:00,49.18,49.24,49.08,49.14,14212.0,44.7596,44.8142,44.6686,44.7232,14212.0
2022-05-06 11:50:00,49.13,49.21,49.0,49.05,16878.0,44.7141,44.7869,44.5957,44.6413,16878.0
2022-05-06 12:00:00,49.02,49.33,49.01,49.19,15268.0,44.614,44.8961,44.6049,44.7687,15268.0
2022-05-06 12:10:00,49.2,49.2,49.01,49.02,19756.0,44.7778,44.7778,44.6049,44.614,19756.0
2022-05-06 12:20:00,49.03,49.28,49.03,49.21,34060.0,44.6231,44.8506,44.6231,44.7869,34060.0
2022-05-06 12:30:00,49.2,49.34,49.11,49.27,29581.0,44.7778,44.9052,44.6959,44.8415,29581.0
2022-05-06 12:40:00,49.28,49.39,49.22,49.32,16712.0,44.8506,44.9507,44.796,44.887,16712.0
2022-05-06 12:50:00,49.32,49.53,49.21,49.51,22456.0,44.887,45.0781,44.7869,45.0599,22456.0
2022-05-06 13:00:00,49.54,49.63,49.44,49.53,28140.0,45.0872,45.1691,44.9962,45.0781,28140.0
2022-05-06 13:10:00,49.52,49.54,49.22,49.23,15082.0,45.069,45.0872,44.796,44.8051,15082.0
2022-05-06 13:20:00,49.23,49.41,49.17,49.33,15920.0,44.8051,44.9689,44.7505,44.8961,15920.0
2022-05-06 13:30:00,49.33,49.5,49.23,49.29,15605.0,44.8961,45.0508,44.8051,44.8597,15605.0
2022-05-06 13:40:00,49.34,49.38,49.21,49.31,11437.0,44.9052,44.9416,44.7869,44.8779,11437.0
2022-05-06 13:50:00,49.3,49.31,49.12,49.13,11703.0,44.8688,44.8779,44.705,44.7141,11703.0
2022-05-06 14:00:00,49.11,49.25,49.01,49.01,17672.0,44.6959,44.8233,44.6049,44.6049,17672.0
2022-05-06 14:10:00,49.01,49.15,49.0,49.05,20919.0,44.6049,44.7323,44.5957,44.6413,20919.0
2022-05-06 14:20:00,49.02,49.02,48.89,48.96,14125.0,44.614,44.614,44.4956,44.5593,14125.0
2022-05-06 14:30:00,48.94,48.99,48.85,48.89,20380.0,44.5411,44.5866,44.4592,44.4956,20380.0
2022-05-06 14:40:00,48.95,49.04,48.86,49.04,21142.0,44.5502,44.6322,44.4683,44.6322,21142.0
2022-05-06 14:50:00,49.09,49.18,49.0,49.01,27498.0,44.6777,44.7596,44.5957,44.6049,27498.0
2022-05-06 15:00:00,48.99,49.09,48.92,48.98,32690.0,44.5866,44.6777,44.5229,44.5775,32690.0
2022-05-06 15:10:00,48.99,49.05,48.89,49.0,33311.0,44.5866,44.6413,44.4956,44.5957,33311.0
2022-05-06 15:20:00,48.99,49.05,48.86,49.02,23238.0,44.5866,44.6413,44.4683,44.614,23238.0
2022-05-06 15:30:00,49.01,49.4,49.01,49.4,52929.0,44.6049,44.9598,44.6049,44.9598,52929.0
2022-05-06 15:40:00,49.37,49.43,49.15,49.38,59202.0,44.9325,44.9871,44.7323,44.9416,59202.0
2022-05-06 15:50:00,49.38,49.5,49.23,49.35,124762.0,44.9416,45.0508,44.8051,44.9143,124762.0
2022-05-09 09:30:00,49.05,49.09,48.69,48.97,51241.0,44.6413,44.6777,44.3136,44.5684,51241.0
2022-05-09 09:40:00,48.98,49.07,48.84,48.99,31659.0,44.5775,44.6595,44.4501,44.5866,31659.0
2022-05-09 09:50:00,48.96,49.23,48.93,49.2,51667.0,44.5593,44.8051,44.532,44.7778,51667.0
2022-05-09 10:00:00,49.21,49.23,49.08,49.1,49864.0,44.7869,44.8051,44.6686,44.6868,49864.0
2022-05-09 10:10:00,49.09,49.41,49.09,49.28,55828.0,44.6777,44.9689,44.6777,44.8506,55828.0
2022-05-09 10:20:00,49.27,49.33,49.04,49.09,50028.0,44.8415,44.8961,44.6322,44.6777,50028.0
2022-05-09 10:30:00,49.08,49.21,49.03,49.04,46758.0,44.6686,44.7869,44.6231,44.6322,46758.0
2022-05-09 10:40:00,49.05,49.28,49.03,49.23,60955.0,44.6413,44.8506,44.6231,44.8051,60955.0
2022-05-09 10:50:00,49.23,49.32,49.01,49.05,58045.0,44.8051,44.887,44.6049,44.6413,58045.0
2022-05-09 11:00:00,49.04,49.2,49.0,49.12,50295.0,44.6322,44.7778,44.5957,44.705,50295.0
2022-05-09 11:10:00,49.11,49.15,48.98,49.05,44161.0,44.6959,44.7323,44.5775,44.6413,44161.0
2022-05-09 11:20:00,49.02,49.06,48.88,48.89,57887.0,44.614,44.6504,44.4865,44.4956,57887.0
2022-05-09 11:30:00,48.88,48.99,48.83,48.97,75070.0,44.4865,44.5866,44.441,44.5684,75070.0
2022-05-09 11:40:00,48.98,49.06,48.9,49.02,46871.0,44.5775,44.6504,44.5047,44.614,46871.0
2022-05-09 11:50:00,49.02,49.12,49.02,49.09,33367.0,44.614,44.705,44.614,44.6777,33367.0
2022-05-09 12:00:00,49.08,49.2,48.95,49.12,38548.0,44.6686,44.7778,44.5502,44.705,38548.0
2022-05-09 12:10:00,49.12,49.27,49.12,49.19,24923.0,44.705,44.8415,44.705,44.7687,24923.0
2022-05-09 12:20:00,49.18,49.21,49.07,49.13,27679.0,44.7596,44.7869,44.6595,44.7141,27679.0
2022-05-09 12:30:00,49.11,49.21,49.0,49.01,31474.0,44.6959,44.7869,44.5957,44.6049,31474.0
2022-05-09 12:40:00,48.99,49.03,48.93,48.97,27905.0,44.5866,44.6231,44.532,44.5684,27905.0
2022-05-09 12:50:00,48.97,48.97,48.85,48.87,34911.0,44.5684,44.5684,44.4592,44.4774,34911.0
2022-05-09 13:00:00,48.86,48.91,48.81,48.89,24406.0,44.4683,44.5138,44.4228,44.4956,24406.0
2022-05-09 13:10:00,48.88,48.96,48.83,48.95,29140.0,44.4865,44.5593,44.441,44.5502,29140.0
2022-05-09 13:20:00,48.95,49.04,48.89,49.02,35100.0,44.5502,44.6322,44.4956,44.614,35100.0
2022-05-09 13:30:00,49.02,49.04,48.87,48.91,49539.0,44.614,44.6322,44.4774,44.5138,49539.0
2022-05-09 13:40:00,48.91,49.09,48.91,49.0,32774.0,44.5138,44.6777,44.5138,44.5957,32774.0
2022-05-09 13:50:00,49.01,49.11,48.9,49.06,29188.0,44.6049,44.6959,44.5047,44.6504,29188.0
2022-05-09 14:00:00,49.05,49.17,49.02,49.07,27771.0,44.6413,44.7505,44.614,44.6595,27771.0
2022-05-09 14:10:00,49.08,49.26,49.04,49.22,36239.0,44.6686,44.8324,44.6322,44.796,36239.0
2022-05-09 14:20:00,49.22,49.23,49.03,49.09,40056.0,44.796,44.8051,44.6231,44.6777,40056.0
2022-05-09 14:30:00,49.09,49.18,48.99,49.15,43400.0,44.6777,44.7596,44.5866,44.7323,43400.0
2022-05-09 14:40:00,49.12,49.17,49.06,49.09,37085.0,44.705,44.7505,44.6504,44.6777,37085.0
2022-05-09 14:50:00,49.09,49.24,49.01,49.2,43093.0,44.6777,44.8142,44.6049,44.7778,43093.0
2022-05-09 15:00:00,49.21,49.34,49.15,49.18,47776.0,44.7869,44.9052,44.7323,44.7596,47776.0
2022-05-09 15:10:00,49.17,49.34,49.17,49.21,53469.0,44.7505,44.9052,44.7505,44.7869,53469.0
2022-05-09 15:20:00,49.2,49.2,49.0,49.07,49088.0,44.7778,44.7778,44.5957,44.6595,49088.0
2022-05-09 15:30:00,49.06,49.07,48.96,49.06,74588.0,44.6504,44.6595,44.5593,44.6504,74588.0
2022-05-09 15:40:00,49.03,49.05,48.91,48.95,101123.0,44.6231,44.6413,44.5138,44.5502,101123.0
2022-05-09 15:50:00,48.95,49.06,48.79,48.96,177321.0,44.5502,44.6504,44.4046,44.5593,177321.0
2022-05-10 09:30:00,49.6,49.8,49.51,49.7,34283.0,45.1418,45.3238,45.0599,45.2328,34283.0
2022-05-10 09:40:00,49.73,49.73,49.54,49.56,22816.0,45.2601,45.2601,45.0872,45.1054,22816.0
2022-05-10 09:50:00,49.54,49.78,49.51,49.78,23231.0,45.0872,45.3056,45.0599,45.3056,23231.0
2022-05-10 10:00:00,49.77,49.8,49.57,49.72,17002.0,45.2965,45.3238,45.1145,45.251,17002.0
2022-05-10 10:10:00,49.76,49.87,49.68,49.74,29602.0,45.2874,45.3876,45.2146,45.2692,29602.0
2022-05-10 10:20:00,49.72,49.72,49.54,49.61,23229.0,45.251,45.251,45.0872,45.1509,23229.0
2022-05-10 10:30:00,49.62,49.66,49.5,49.57,20679.0,45.16,45.1964,45.0508,45.1145,20679.0
2022-05-10 10:40:00,49.57,49.68,49.46,49.48,28688.0,45.1145,45.2146,45.0144,45.0326,28688.0
2022-05-10 10:50:00,49.48,49.58,49.4,49.56,23310.0,45.0326,45.1236,44.9598,45.1054,23310.0
2022-05-10 11:00:00,49.54,49.63,49.33,49.33,12043.0,45.0872,45.1691,44.8961,44.8961,12043.0
2022-05-10 11:10:00,49.33,49.45,49.27,49.45,34786.0,44.8961,45.0053,44.8415,45.0053,34786.0
2022-05-10 11:20:00,49.44,49.44,49.2,49.33,23820.0,44.9962,44.9962,44.7778,44.8961,23820.0
2022-05-10 11:30:00,49.31,49.57,49.15,49.55,21684.0,44.8779,45.1145,44.7323,45.0963,21684.0
2022-05-10 11:40:00,49.53,49.55,49.39,49.42,24781.0,45.0781,45.0963,44.9507,44.978,24781.0
2022-05-10 11:50:00,49.4,49.47,49.26,49.42,29283.0,44.9598,45.0235,44.8324,44.978,29283.0
2022-05-10 12:00:00,49.44,49.57,49.35,49.37,21683.0,44.9962,45.1145,44.9143,44.9325,21683.0
2022-05-10 12:10:00,49.38,49.53,49.3,49.3,26153.0,44.9416,45.0781,44.8688,44.8688,26153.0
2022-05-10 12:20:00,49.29,49.38,49.28,49.32,17787.0,44.8597,44.9416,44.8506,44.887,17787.0
2022-05-10 12:30:00,49.32,49.39,49.16,49.25,26469.0,44.887,44.9507,44.7414,44.8233,26469.0
2022-05-10 12:40:00,49.29,49.53,49.29,49.48,26561.0,44.8597,45.0781,44.8597,45.0326,26561.0
2022-05-10 12:50:00,49.44,49.44,49.31,49.34,18618.0,44.9962,44.9962,44.8779,44.9052,18618.0
2022-05-10 13:00:00,49.35,49.59,49.35,49.55,17931.0,44.9143,45.1327,44.9143,45.0963,17931.0
2022-05-10 13:10:00,49.52,49.54,49.37,49.39,17453.0,45.069,45.0872,44.9325,44.9507,17453.0
2022-05-10 13:20:00,49.42,49.67,49.38,49.67,16479.0,44.978,45.2055,44.9416,45.2055,16479.0
2022-05-10 13:30:00,49.69,49.95,49.68,49.89,26402.0,45.2237,45.4604,45.2146,45.4058,26402.0
2022-05-10 13:40:00,49.91,50.18,49.91,50.13,21800.0,45.424,45.6697,45.424,45.6242,21800.0
2022-05-10 13:50:00,50.14,50.22,50.07,50.22,21554.0,45.6333,45.7061,45.5696,45.7061,21554.0
2022-05-10 14:00:00,50.23,50.23,50.08,50.11,26618.0,45.7152,45.7152,45.5787,45.606,26618.0
2022-05-10 14:10:00,50.09,50.21,49.95,50.09,31640.0,45.5878,45.697,45.4604,45.5878,31640.0
2022-05-10 14:20:00,50.1,50.15,49.82,49.88,30674.0,45.5969,45.6424,45.342,45.3967,30674.0
2022-05-10 14:30:00,49.88,49.95,49.78,49.88,46187.0,45.3967,45.4604,45.3056,45.3967,46187.0
2022-05-10 14:40:00,49.88,50.04,49.79,49.9,25561.0,45.3967,45.5423,45.3147,45.4149,25561.0
2022-05-10 14:50:00,49.91,49.95,49.82,49.95,25499.0,45.424,45.4604,45.342,45.4604,25499.0
2022-05-10 15:00:00,49.99,50.09,49.9,50.0,38321.0,45.4968,45.5878,45.4149,45.5059,38321.0
2022-05-10 15:10:00,49.99,50.04,49.89,50.0,33420.0,45.4968,45.5423,45.4058,45.5059,33420.0
2022-05-10 15:20:00,50.0,50.02,49.68,49.71,63359.0,45.5059,45.5241,45.2146,45.2419,63359.0
2022-05-10 15:30:00,49.71,49.72,49.52,49.54,57309.0,45.2419,45.251,45.069,45.0872,57309.0
2022-05-10 15:40:00,49.51,49.66,49.45,49.59,101536.0,45.0599,45.1964,45.0053,45.1327,101536.0
2022-05-10 15:50:00,49.59,49.65,49.48,49.56,132887.0,45.1327,45.1873,45.0326,45.1054,132887.0
2022-05-11 09:30:00,49.08,49.15,48.79,49.07,32201.0,44.6686,44.7323,44.4046,44.6595,32201.0
2022-05-11 09:40:00,49.07,49.5,49.04,49.43,63950.0,44.6595,45.0508,44.6322,44.9871,63950.0
2022-05-11 09:50:00,49.41,49.61,49.32,49.45,55141.0,44.9689,45.1509,44.887,45.0053,55141.0
2022-05-11 10:00:00,49.45,49.55,49.21,49.23,66557.0,45.0053,45.0963,44.7869,44.8051,66557.0
2022-05-11 10:10:00,49.22,49.33,49.08,49.24,48582.0,44.796,44.8961,44.6686,44.8142,48582.0
2022-05-11 10:20:00,49.25,49.47,49.17,49.34,49240.0,44.8233,45.0235,44.7505,44.9052,49240.0
2022-05-11 10:30:00,49.33,49.54,49.21,49.5,54527.0,44.8961,45.0872,44.7869,45.0508,54527.0
2022-05-11 10:40:00,49.5,49.58,49.43,49.45,32491.0,45.0508,45.1236,44.9871,45.0053,32491.0
2022-05-11 10:50:00,49.46,49.47,49.23,49.3,30160.0,45.0144,45.0235,44.8051,44.8688,30160.0
2022-05-11 11:00:00,49.26,49.32,49.13,49.2,28824.0,44.8324,44.887,44.7141,44.7778,28824.0
2022-05-11 11:10:00,49.19,49.27,49.0,49.05,27753.0,44.7687,44.8415,44.5957,44.6413,27753.0
2022-05-11 11:20:00,49.04,49.32,49.04,49.32,29393.0,44.6322,44.887,44.6322,44.887,29393.0
2022-05-11 11:30:00,49.32,49.6,49.27,49.57,19606.0,44.887,45.1418,44.8415,45.1145,19606.0
2022-05-11 11:40:00,49.57,49.62,49.44,49.45,15726.0,45.1145,45.16,44.9962,45.0053,15726.0
2022-05-11 11:50:00,49.44,49.44,49.3,49.36,19238.0,44.9962,44.9962,44.8688,44.9234,19238.0
2022-05-11 12:00:00,49.34,49.35,49.17,49.17,33704.0,44.9052,44.9143,44.7505,44.7505,33704.0
2022-05-11 12:10:00,49.14,49.23,49.08,49.09,22701.0,44.7232,44.8051,44.6686,44.6777,22701.0
2022-05-11 12:20:00,49.07,49.21,48.88,48.89,39793.0,44.6595,44.7869,44.4865,44.4956,39793.0
2022-05-11 12:30:00,48.88,49.03,48.81,49.01,25595.0,44.4865,44.6231,44.4228,44.6049,25595.0
2022-05-11 12:40:00,48.99,49.07,48.89,49.01,20071.0,44.5866,44.6595,44.4956,44.6049,20071.0
2022-05-11 12:50:00,48.99,48.99,48.83,48.89,16979.0,44.5866,44.5866,44.441,44.4956,16979.0
2022-05-11 13:00:00,48.89,48.9,48.79,48.87,23317.0,44.4956,44.5047,44.4046,44.4774,23317.0
2022-05-11 13:10:00,48.87,49.04,48.87,48.97,16901.0,44.4774,44.6322,44.4774,44.5684,16901.0
2022-05-11 13:20:00,48.97,49.05,48.9,48.98,22772.0,44.5684,44.6413,44.5047,44.5775,22772.0
2022-05-11 13:30:00,48.95,49.02,48.88,48.9,13644.0,44.5502,44.614,44.4865,44.5047,13644.0
2022-05-11 13:40:00,48.89,48.92,48.81,48.89,8003.0,44.4956,44.5229,44.4228,44.4956,8003.0
2022-05-11 13:50:00,48.9,48.95,48.74,48.77,17207.0,44.5047,44.5502,44.3591,44.3864,17207.0
2022-05-11 14:00:00,48.82,48.99,48.82,48.91,23557.0,44.4319,44.5866,44.4319,44.5138,23557.0
2022-05-11 14:10:00,48.9,49.1,48.87,49.09,15259.0,44.5047,44.6868,44.4774,44.6777,15259.0
2022-05-11 14:20:00,49.03,49.2,48.98,49.09,25165.0,44.6231,44.7778,44.5775,44.6777,25165.0
2022-05-11 14:30:00,49.08,49.17,49.0,49.12,22335.0,44.6686,44.7505,44.5957,44.705,22335.0
2022-05-11 14:40:00,49.1,49.2,48.99,49.01,24475.0,44.6868,44.7778,44.5866,44.6049,24475.0
2022-05-11 14:50:00,49.02,49.04,48.85,48.89,24820.0,44.614,44.6322,44.4592,44.4956,24820.0
2022-05-11 15:00:00,48.9,48.93,48.74,48.88,31032.0,44.5047,44.532,44.3591,44.4865,31032.0
2022-05-11 15:10:00,48.87,48.93,48.74,48.89,38679.0,44.4774,44.532,44.3591,44.4956,38679.0
2022-05-11 15:20:00,48.87,48.93,48.78,48.83,30679.0,44.4774,44.532,44.3955,44.441,30679.0
2022-05-11 15:30:00,48.83,48.9,48.69,48.76,53350.0,44.441,44.5047,44.3136,44.3773,53350.0
2022-05-11 15:40:00,48.76,48.81,48.66,48.66,45978.0,44.3773,44.4228,44.2863,44.2863,45978.0
2022-05-11 15:50:00,48.66,48.71,48.58,48.65,105012.0,44.2863,44.3318,44.2135,44.2772,105012.0
2022-05-12 09:30:00,48.6,48.77,48.32,48.37,40370.0,44.2317,44.3864,43.9769,44.0224,40370.0
2022-05-12 09:40:00,48.37,48.73,48.35,48.52,34567.0,44.0224,44.35,44.0042,44.1589,34567.0
2022-05-12 09:50:00,48.5,48.61,48.35,48.45,32674.0,44.1407,44.2408,44.0042,44.0952,32674.0
2022-05-12 10:00:00,48.43,48.73,48.35,48.67,36125.0,44.077,44.35,44.0042,44.2954,36125.0
2022-05-12 10:10:00,48.66,48.69,48.53,48.56,39552.0,44.2863,44.3136,44.168,44.1953,39552.0
2022-05-12 10:20:00,48.56,48.74,48.47,48.52,41990.0,44.1953,44.3591,44.1134,44.1589,41990.0
2022-05-12 10:30:00,48.53,48.55,48.31,48.53,38297.0,44.168,44.1862,43.9678,44.168,38297.0
2022-05-12 10:40:00,48.53,48.53,48.33,48.4,35739.0,44.168,44.168,43.986,44.0497,35739.0
2022-05-12 10:50:00,48.42,48.5,48.36,48.45,26090.0,44.0679,44.1407,44.0133,44.0952,26090.0
2022-05-12 11:00:00,48.43,48.59,48.33,48.59,24056.0,44.077,44.2226,43.986,44.2226,24056.0
2022-05-12 11:10:00,48.61,48.62,48.32,48.34,18612.0,44.2408,44.2499,43.9769,43.9951,18612.0
2022-05-12 11:20:00,48.35,48.38,48.21,48.22,22735.0,44.0042,44.0315,43.8768,43.8859,22735.0
2022-05-12 11:30:00,48.22,48.24,48.06,48.15,25970.0,43.8859,43.9041,43.7402,43.8221,25970.0
2022-05-12 11:40:00,48.15,48.18,48.0,48.01,28092.0,43.8221,43.8495,43.6856,43.6947,28092.0
2022-05-12 11:50:00,48.0,48.0,47.73,47.74,39259.0,43.6856,43.6856,43.4399,43.449,39259.0
2022-05-12 12:00:00,47.74,47.99,47.73,47.98,21932.0,43.449,43.6765,43.4399,43.6674,21932.0
2022-05-12 12:10:00,47.96,48.07,47.92,48.01,18168.0,43.6492,43.7493,43.6128,43.6947,18168.0
2022-05-12 12:20:00,48.0,48.21,47.98,48.18,12557.0,43.6856,43.8768,43.6674,43.8495,12557.0
2022-05-12 12:30:00,48.21,48.33,48.2,48.28,7659.0,43.8768,43.986,43.8677,43.9405,7659.0
2022-05-12 12:40:00,48.26,48.41,48.15,48.27,10962.0,43.9223,44.0588,43.8221,43.9314,10962.0
2022-05-12 12:50:00,48.28,48.35,48.21,48.22,10493.0,43.9405,44.0042,43.8768,43.8859,10493.0
2022-05-12 13:00:00,48.2,48.31,48.13,48.15,12457.0,43.8677,43.9678,43.8039,43.8221,12457.0
2022-05-12 13:10:00,48.16,48.28,48.01,48.02,17961.0,43.8313,43.9405,43.6947,43.7038,17961.0
2022-05-12 13:20:00,48.03,48.06,47.94,48.0,17313.0,43.7129,43.7402,43.631,43.6856,17313.0
2022-05-12 13:30:00,48.02,48.05,47.79,47.81,17204.0,43.7038,43.7311,43.4945,43.5127,17204.0
2022-05-12 13:40:00,47.8,47.88,47.69,47.7,19478.0,43.5036,43.5764,43.4035,43.4126,19478.0
2022-05-12 13:50:00,47.7,47.83,47.69,47.8,15855.0,43.4126,43.5309,43.4035,43.5036,15855.0
2022-05-12 14:00:00,47.8,47.87,47.72,47.72,17037.0,43.5036,43.5673,43.4308,43.4308,17037.0
2022-05-12 14:10:00,47.73,47.8,47.69,47.8,16059.0,43.4399,43.5036,43.4035,43.5036,16059.0
2022-05-12 14:20:00,47.79,47.85,47.65,47.69,18841.0,43.4945,43.5491,43.3671,43.4035,18841.0
2022-05-12 14:30:00,47.67,47.69,47.52,47.52,19306.0,43.3853,43.4035,43.2488,43.2488,19306.0
2022-05-12 14:40:00,47.53,47.6,47.5,47.51,20952.0,43.2579,43.3216,43.2306,43.2397,20952.0
2022-05-12 14:50:00,47.5,47.57,47.47,47.56,16131.0,43.2306,43.2943,43.2033,43.2852,16131.0
2022-05-12 15:00:00,47.56,47.67,47.52,47.57,36320.0,43.2852,43.3853,43.2488,43.2943,36320.0
2022-05-12 15:10:00,47.58,47.83,47.51,47.81,59952.0,43.3034,43.5309,43.2397,43.5127,59952.0
2022-05-12 15:20:00,47.81,48.06,47.75,47.75,61663.0,43.5127,43.7402,43.4581,43.4581,61663.0
2022-05-12 15:30:00,47.76,48.0,47.76,47.98,66842.0,43.4672,43.6856,43.4672,43.6674,66842.0
2022-05-12 15:40:00,47.99,48.06,47.9,47.96,113326.0,43.6765,43.7402,43.5946,43.6492,113326.0
2022-05-12 15:50:00,47.95,48.31,47.95,48.31,214221.0,43.6401,43.9678,43.6401,43.9678,214221.0
2022-05-13 09:30:00,48.71,48.96,48.56,48.88,41302.0,44.3318,44.5593,44.1953,44.4865,41302.0
2022-05-13 09:40:00,48.91,48.91,48.59,48.59,26167.0,44.5138,44.5138,44.2226,44.2226,26167.0
2022-05-13 09:50:00,48.56,48.99,48.54,48.95,25324.0,44.1953,44.5866,44.1771,44.5502,25324.0
2022-05-13 10:00:00,48.98,49.17,48.93,49.1,26718.0,44.5775,44.7505,44.532,44.6868,26718.0
2022-05-13 10:10:00,49.06,49.23,49.02,49.15,20425.0,44.6504,44.8051,44.614,44.7323,20425.0
2022-05-13 10:20:00,49.18,49.33,49.18,49.25,13488.0,44.7596,44.8961,44.7596,44.8233,13488.0
2022-05-13 10:30:00,49.25,49.29,49.11,49.13,12265.0,44.8233,44.8597,44.6959,44.7141,12265.0
2022-05-13 10:40:00,49.13,49.14,49.02,49.12,21155.0,44.7141,44.7232,44.614,44.705,21155.0
2022-05-13 10:50:00,49.1,49.24,49.1,49.18,10225.0,44.6868,44.8142,44.6868,44.7596,10225.0
2022-05-13 11:00:00,49.16,49.28,49.13,49.24,14183.0,44.7414,44.8506,44.7141,44.8142,14183.0
2022-05-13 11:10:00,49.24,49.24,49.05,49.08,27620.0,44.8142,44.8142,44.6413,44.6686,27620.0
2022-05-13 11:20:00,49.09,49.24,49.09,49.23,11043.0,44.6777,44.8142,44.6777,44.8051,11043.0
2022-05-13 11:30:00,49.23,49.41,49.23,49.39,15888.0,44.8051,44.9689,44.8051,44.9507,15888.0
2022-05-13 11:40:00,49.38,49.38,49.26,49.27,17570.0,44.9416,44.9416,44.8324,44.8415,17570.0
2022-05-13 11:50:00,49.28,49.46,49.28,49.44,24530.0,44.8506,45.0144,44.8506,44.9962,24530.0
2022-05-13 12:00:00,49.42,49.53,49.4,49.53,15545.0,44.978,45.0781,44.9598,45.0781,15545.0
2022-05-13 12:10:00,49.54,49.56,49.46,49.46,9508.0,45.0872,45.1054,45.0144,45.0144,9508.0
2022-05-13 12:20:00,49.45,49.48,49.34,49.38,12911.0,45.0053,45.0326,44.9052,44.9416,12911.0
2022-05-13 12:30:00,49.39,49.41,49.3,49.34,14087.0,44.9507,44.9689,44.8688,44.9052,14087.0
2022-05-13 12:40:00,49.33,49.42,49.28,49.29,11475.0,44.8961,44.978,44.8506,44.8597,11475.0
2022-05-13 12:50:00,49.27,49.37,49.22,49.32,9097.0,44.8415,44.9325,44.796,44.887,9097.0
2022-05-13 13:00:00,49.35,49.39,49.27,49.34,11309.0,44.9143,44.9507,44.8415,44.9052,11309.0
2022-05-13 13:10:00,49.35,49.38,49.32,49.32,6552.0,44.9143,44.9416,44.887,44.887,6552.0
2022-05-13 13:20:00,49.34,49.36,49.21,49.23,10144.0,44.9052,44.9234,44.7869,44.8051,10144.0
2022-05-13 13:30:00,49.22,49.25,49.16,49.19,11190.0,44.796,44.8233,44.7414,44.7687,11190.0
2022-05-13 13:40:00,49.18,49.18,49.08,49.14,8147.0,44.7596,44.7596,44.6686,44.7232,8147.0
2022-05-13 13:50:00,49.13,49.15,49.01,49.02,9181.0,44.7141,44.7323,44.6049,44.614,9181.0
2022-05-13 14:00:00,49.0,49.0,48.81,48.9,18685.0,44.5957,44.5957,44.4228,44.5047,18685.0
2022-05-13 14:10:00,48.9,48.98,48.88,48.97,10606.0,44.5047,44.5775,44.4865,44.5684,10606.0
2022-05-13 14:20:00,48.98,48.98,48.9,48.92,5395.0,44.5775,44.5775,44.5047,44.5229,5395.0
2022-05-13 14:30:00,48.95,49.1,48.95,49.03,20091.0,44.5502,44.6868,44.5502,44.6231,20091.0
2022-05-13 14:40:00,49.04,49.07,48.99,49.04,14095.0,44.6322,44.6595,44.5866,44.6322,14095.0
2022-05-13 14:50:00,49.03,49.25,49.02,49.24,12436.0,44.6231,44.8233,44.614,44.8142,12436.0
2022-05-13 15:00:00,49.24,49.34,49.24,49.34,17721.0,44.8142,44.9052,44.8142,44.9052,17721.0
2022-05-13 15:10:00,49.36,49.51,49.35,49.49,29190.0,44.9234,45.0599,44.9143,45.0417,29190.0
2022-05-13 15:20:00,49.48,49.54,49.42,49.54,29088.0,45.0326,45.0872,44.978,45.0872,29088.0
2022-05-13 15:30:00,49.54,49.58,49.39,49.48,42406.0,45.0872,45.1236,44.9507,45.0326,42406.0
2022-05-13 15:40:00,49.48,49.59,49.43,49.51,68695.0,45.0326,45.1327,44.9871,45.0599,68695.0
2022-05-13 15:50:00,49.54,49.62,49.33,49.62,111363.0,45.0872,45.16,44.8961,45.16,111363.0
2022-05-16 09:30:00,49.58,49.59,49.34,49.52,30760.0,45.1236,45.1327,44.9052,45.069,30760.0
2022-05-16 09:40:00,49.51,49.51,49.19,49.19,51093.0,45.0599,45.0599,44.7687,44.7687,51093.0
2022-05-16 09:50:00,49.22,49.23,49.09,49.12,30387.0,44.796,44.8051,44.6777,44.705,30387.0
2022-05-16 10:00:00,49.12,49.17,48.92,49.17,21355.0,44.705,44.7505,44.5229,44.7505,21355.0
2022-05-16 10:10:00,49.16,49.36,49.13,49.36,17839.0,44.7414,44.9234,44.7141,44.9234,17839.0
2022-05-16 10:20:00,49.4,49.58,49.4,49.58,22130.0,44.9598,45.1236,44.9598,45.1236,22130.0
2022-05-16 10:30:00,49.59,49.59,49.4,49.52,18805.0,45.1327,45.1327,44.9598,45.069,18805.0
2022-05-16 10:40:00,49.5,49.51,49.25,49.25,20859.0,45.0508,45.0599,44.8233,44.8233,20859.0
2022-05-16 10:50:00,49.24,49.3,49.21,49.25,17064.0,44.8142,44.8688,44.7869,44.8233,17064.0
2022-05-16 11:00:00,49.22,49.3,49.2,49.3,14369.0,44.796,44.8688,44.7778,44.8688,14369.0
2022-05-16 11:10:00,49.32,49.45,49.31,49.39,24800.0,44.887,45.0053,44.8779,44.9507,24800.0
2022-05-16 11:20:00,49.4,49.41,49.35,49.4,19987.0,44.9598,44.9689,44.9143,44.9598,19987.0
2022-05-16 11:30:00,49.4,49.5,49.31,49.5,16955.0,44.9598,45.0508,44.8779,45.0508,16955.0
2022-05-16 11:40:00,49.49,49.52,49.42,49.49,17200.0,45.0417,45.069,44.978,45.0417,17200.0
2022-05-16 11:50:00,49.5,49.56,49.48,49.52,11325.0,45.0508,45.1054,45.0326,45.069,11325.0
2022-05-16 12:00:00,49.52,49.55,49.41,49.44,15203.0,45.069,45.0963,44.9689,44.9962,15203.0
2022-05-16 12:10:00,49.45,49.45,49.35,49.38,8958.0,45.0053,45.0053,44.9143,44.9416,8958.0
2022-05-16 12:20:00,49.39,49.39,49.32,49.37,7704.0,44.9507,44.9507,44.887,44.9325,7704.0
2022-05-16 12:30:00,49.37,49.37,49.19,49.19,9440.0,44.9325,44.9325,44.7687,44.7687,9440.0
2022-05-16 12:40:00,49.19,49.24,49.15,49.23,8917.0,44.7687,44.8142,44.7323,44.8051,8917.0
2022-05-16 12:50:00,49.24,49.25,49.14,49.2,8470.0,44.8142,44.8233,44.7232,44.7778,8470.0
2022-05-16 13:00:00,49.19,49.3,49.16,49.26,8798.0,44.7687,44.8688,44.7414,44.8324,8798.0
2022-05-16 13:10:00,49.27,49.39,49.26,49.28,6643.0,44.8415,44.9507,44.8324,44.8506,6643.0
2022-05-16 13:20:00,49.29,49.44,49.28,49.4,8067.0,44.8597,44.9962,44.8506,44.9598,8067.0
2022-05-16 13:30:00,49.41,49.47,49.4,49.4,8069.0,44.9689,45.0235,44.9598,44.9598,8069.0
2022-05-16 13:40:00,49.41,49.48,49.36,49.37,15234.0,44.9689,45.0326,44.9234,44.9325,15234.0
2022-05-16 13:50:00,49.37,49.41,49.35,49.39,10242.0,44.9325,44.9689,44.9143,44.9507,10242.0
2022-05-16 14:00:00,49.38,49.5,49.36,49.49,13373.0,44.9416,45.0508,44.9234,45.0417,13373.0
2022-05-16 14:10:00,49.49,49.51,49.42,49.48,16111.0,45.0417,45.0599,44.978,45.0326,16111.0
2022-05-16 14:20:00,49.5,49.54,49.47,49.54,14829.0,45.0508,45.0872,45.0235,45.0872,14829.0
2022-05-16 14:30:00,49.54,49.6,49.5,49.52,17316.0,45.0872,45.1418,45.0508,45.069,17316.0
2022-05-16 14:40:00,49.53,49.55,49.41,49.42,13606.0,45.0781,45.0963,44.9689,44.978,13606.0
2022-05-16 14:50:00,49.42,49.46,49.39,49.42,18187.0,44.978,45.0144,44.9507,44.978,18187.0
2022-05-16 15:00:00,49.42,49.43,49.37,49.37,9721.0,44.978,44.9871,44.9325,44.9325,9721.0
2022-05-16 15:10:00,49.34,49.34,49.18,49.2,15995.0,44.9052,44.9052,44.7596,44.7778,15995.0
2022-05-16 15:20:00,49.19,49.2,49.12,49.18,14924.0,44.7687,44.7778,44.705,44.7596,14924.0
2022-05-16 15:30:00,49.17,49.21,49.08,49.09,32607.0,44.7505,44.7869,44.6686,44.6777,32607.0
2022-05-16 15:40:00,49.12,49.14,49.01,49.05,49410.0,44.705,44.7232,44.6049,44.6413,49410.0
2022-05-16 15:50:00,49.07,49.14,48.89,49.0,161610.0,44.6595,44.7232,44.4956,44.5957,161610.0
2022-05-17 09:30:00,49.59,49.9,49.51,49.84,36000.0,45.1327,45.4149,45.0599,45.3602,36000.0
2022-05-17 09:40:00,49.86,50.03,49.79,49.93,30519.0,45.3785,45.5332,45.3147,45.4422,30519.0
2022-05-17 09:50:00,49.88,49.95,49.79,49.84,11941.0,45.3967,45.4604,45.3147,45.3602,11941.0
2022-05-17 10:00:00,49.85,50.09,49.85,50.05,20407.0,45.3693,45.5878,45.3693,45.5514,20407.0
2022-05-17 10:10:00,50.05,50.15,50.01,50.13,12855.0,45.5514,45.6424,45.515,45.6242,12855.0
2022-05-17 10:20:00,50.11,50.25,50.1,50.1,14324.0,45.606,45.7334,45.5969,45.5969,14324.0
2022-05-17 10:30:00,50.15,50.21,50.13,50.2,9376.0,45.6424,45.697,45.6242,45.6879,9376.0
2022-05-17 10:40:00,50.2,50.2,50.01,50.13,15696.0,45.6879,45.6879,45.515,45.6242,15696.0
2022-05-17 10:50:00,50.14,50.19,50.07,50.18,6610.0,45.6333,45.6788,45.5696,45.6697,6610.0
2022-05-17 11:00:00,50.2,50.32,50.19,50.28,14984.0,45.6879,45.7971,45.6788,45.7607,14984.0
2022-05-17 11:10:00,50.28,50.33,50.22,50.32,11421.0,45.7607,45.8062,45.7061,45.7971,11421.0
2022-05-17 11:20:00,50.31,50.54,50.31,50.52,28660.0,45.788,45.9973,45.788,45.9791,28660.0
2022-05-17 11:30:00,50.53,50.7,50.53,50.65,32332.0,45.9882,46.1429,45.9882,46.0974,32332.0
2022-05-17 11:40:00,50.65,50.65,50.51,50.52,8247.0,46.0974,46.0974,45.97,45.9791,8247.0
2022-05-17 11:50:00,50.53,50.57,50.51,50.54,8830.0,45.9882,46.0246,45.97,45.9973,8830.0
2022-05-17 12:00:00,50.54,50.54,50.46,50.51,10391.0,45.9973,45.9973,45.9245,45.97,10391.0
2022-05-17 12:10:00,50.46,50.52,50.38,50.46,13800.0,45.9245,45.9791,45.8517,45.9245,13800.0
2022-05-17 12:20:00,50.45,50.56,50.44,50.54,5534.0,45.9154,46.0155,45.9063,45.9973,5534.0
2022-05-17 12:30:00,50.51,50.58,50.51,50.53,5700.0,45.97,46.0337,45.97,45.9882,5700.0
2022-05-17 12:40:00,50.53,50.63,50.52,50.56,12480.0,45.9882,46.0792,45.9791,46.0155,12480.0
2022-05-17 12:50:00,50.55,50.6,50.54,50.57,6866.0,46.0064,46.0519,45.9973,46.0246,6866.0
2022-05-17 13:00:00,50.58,50.65,50.48,50.64,8200.0,46.0337,46.0974,45.9427,46.0883,8200.0
2022-05-17 13:10:00,50.64,50.67,50.58,50.58,7228.0,46.0883,46.1156,46.0337,46.0337,7228.0
2022-05-17 13:20:00,50.58,50.59,50.52,50.54,6449.0,46.0337,46.0428,45.9791,45.9973,6449.0
2022-05-17 13:30:00,50.53,50.61,50.53,50.61,6349.0,45.9882,46.061,45.9882,46.061,6349.0
2022-05-17 13:40:00,50.61,50.61,50.49,50.54,11714.0,46.061,46.061,45.9518,45.9973,11714.0
2022-05-17 13:50:00,50.55,50.56,50.4,50.41,10000.0,46.0064,46.0155,45.8699,45.879,10000.0
2022-05-17 14:00:00,50.43,50.46,50.33,50.42,19395.0,45.8972,45.9245,45.8062,45.8881,19395.0
2022-05-17 14:10:00,50.41,50.41,50.16,50.18,27347.0,45.879,45.879,45.6515,45.6697,27347.0
2022-05-17 14:20:00,50.18,50.18,49.94,50.15,24116.0,45.6697,45.6697,45.4513,45.6424,24116.0
2022-05-17 14:30:00,50.14,50.3,50.05,50.3,12875.0,45.6333,45.7789,45.5514,45.7789,12875.0
2022-05-17 14:40:00,50.31,50.56,50.31,50.56,18234.0,45.788,46.0155,45.788,46.0155,18234.0
2022-05-17 14:50:00,50.54,50.56,50.49,50.52,9474.0,45.9973,46.0155,45.9518,45.9791,9474.0
2022-05-17 15:00:00,50.54,50.65,50.53,50.59,23444.0,45.9973,46.0974,45.9882,46.0428,23444.0
2022-05-17 15:10:00,50.59,50.71,50.51,50.62,21296.0,46.0428,46.152,45.97,46.0701,21296.0
2022-05-17 15:20:00,50.63,50.7,50.61,50.7,14519.0,46.0792,46.1429,46.061,46.1429,14519.0
2022-05-17 15:30:00,50.69,50.71,50.51,50.55,32310.0,46.1338,46.152,45.97,46.0064,32310.0
2022-05-17 15:40:00,50.54,50.6,50.4,50.44,67720.0,45.9973,46.0519,45.8699,45.9063,67720.0
2022-05-17 15:50:00,50.45,50.64,50.44,50.61,101315.0,45.9154,46.0883,45.9063,46.061,101315.0
2022-05-18 09:30:00,50.32,50.4,50.1,50.3,15798.0,45.7971,45.8699,45.5969,45.7789,15798.0
2022-05-18 09:40:00,50.31,50.31,50.11,50.14,22555.0,45.788,45.788,45.606,45.6333,22555.0
2022-05-18 09:50:00,50.15,50.16,49.9,49.95,20991.0,45.6424,45.6515,45.4149,45.4604,20991.0
2022-05-18 10:00:00,49.95,50.03,49.9,49.94,19501.0,45.4604,45.5332,45.4149,45.4513,19501.0
2022-05-18 10:10:00,49.94,50.05,49.94,49.97,24417.0,45.4513,45.5514,45.4513,45.4786,24417.0
2022-05-18 10:20:00,49.97,50.02,49.78,49.78,29960.0,45.4786,45.5241,45.3056,45.3056,29960.0
2022-05-18 10:30:00,49.78,49.83,49.67,49.7,31533.0,45.3056,45.3511,45.2055,45.2328,31533.0
2022-05-18 10:40:00,49.73,49.89,49.72,49.8,35910.0,45.2601,45.4058,45.251,45.3238,35910.0
2022-05-18 10:50:00,49.78,49.8,49.69,49.8,36344.0,45.3056,45.3238,45.2237,45.3238,36344.0
2022-05-18 11:00:00,49.81,49.82,49.59,49.6,29554.0,45.3329,45.342,45.1327,45.1418,29554.0
2022-05-18 11:10:00,49.59,49.59,49.45,49.49,56603.0,45.1327,45.1327,45.0053,45.0417,56603.0
2022-05-18 11:20:00,49.49,49.49,49.35,49.39,48812.0,45.0417,45.0417,44.9143,44.9507,48812.0
2022-05-18 11:30:00,49.4,49.4,49.3,49.35,29528.0,44.9598,44.9598,44.8688,44.9143,29528.0
2022-05-18 11:40:00,49.34,49.48,49.34,49.41,34937.0,44.9052,45.0326,44.9052,44.9689,34937.0
2022-05-18 11:50:00,49.42,49.48,49.28,49.32,30923.0,44.978,45.0326,44.8506,44.887,30923.0
2022-05-18 12:00:00,49.32,49.37,49.23,49.24,33603.0,44.887,44.9325,44.8051,44.8142,33603.0
2022-05-18 12:10:00,49.23,49.28,49.14,49.24,50557.0,44.8051,44.8506,44.7232,44.8142,50557.0
2022-05-18 12:20:00,49.26,49.26,49.05,49.09,63007.0,44.8324,44.8324,44.6413,44.6777,63007.0
2022-05-18 12:30:00,49.09,49.17,49.06,49.1,51458.0,44.6777,44.7505,44.6504,44.6868,51458.0
2022-05-18 12:40:00,49.1,49.13,48.98,49.06,62633.0,44.6868,44.7141,44.5775,44.6504,62633.0
2022-05-18 12:50:00,49.05,49.12,48.98,49.01,52849.0,44.6413,44.705,44.5775,44.6049,52849.0
2022-05-18 13:00:00,49.01,49.02,48.77,48.77,53781.0,44.6049,44.614,44.3864,44.3864,53781.0
2022-05-18 13:10:00,48.78,48.81,48.6,48.6,85805.0,44.3955,44.4228,44.2317,44.2317,85805.0
2022-05-18 13:20:00,48.61,48.65,48.3,48.41,120197.0,44.2408,44.2772,43.9587,44.0588,120197.0
2022-05-18 13:30:00,48.41,48.57,48.36,48.57,70179.0,44.0588,44.2044,44.0133,44.2044,70179.0
2022-05-18 13:40:00,48.58,48.58,48.38,48.38,72034.0,44.2135,44.2135,44.0315,44.0315,72034.0
2022-05-18 13:50:00,48.38,48.47,48.29,48.47,53029.0,44.0315,44.1134,43.9496,44.1134,53029.0
2022-05-18 14:00:00,48.48,48.55,48.38,48.45,39424.0,44.1225,44.1862,44.0315,44.0952,39424.0
2022-05-18 14:10:00,48.46,48.46,48.28,48.4,33422.0,44.1043,44.1043,43.9405,44.0497,33422.0
2022-05-18 14:20:00,48.41,48.56,48.38,48.56,49270.0,44.0588,44.1953,44.0315,44.1953,49270.0
2022-05-18 14:30:00,48.55,48.55,48.34,48.38,72387.0,44.1862,44.1862,43.9951,44.0315,72387.0
2022-05-18 14:40:00,48.39,48.48,48.34,48.38,83801.0,44.0406,44.1225,43.9951,44.0315,83801.0
2022-05-18 14:50:00,48.37,48.39,48.28,48.3,76147.0,44.0224,44.0406,43.9405,43.9587,76147.0
2022-05-18 15:00:00,48.3,48.53,48.3,48.46,81708.0,43.9587,44.168,43.9587,44.1043,81708.0
2022-05-18 15:10:00,48.45,48.48,48.35,48.39,47829.0,44.0952,44.1225,44.0042,44.0406,47829.0
2022-05-18 15:20:00,48.38,48.45,48.27,48.32,44470.0,44.0315,44.0952,43.9314,43.9769,44470.0
2022-05-18 15:30:00,48.33,48.64,48.29,48.62,53655.0,43.986,44.2681,43.9496,44.2499,53655.0
2022-05-18 15:40:00,48.62,48.7,48.32,48.33,87038.0,44.2499,44.3227,43.9769,43.986,87038.0
2022-05-18 15:50:00,48.32,48.58,48.21,48.57,218133.0,43.9769,44.2135,43.8768,44.2044,218133.0
2022-05-19 09:30:00,43.01,43.93,42.31,43.4,401357.0,39.1441,39.9815,38.5071,39.4991,401357.0
2022-05-19 09:40:00,43.38,43.42,41.83,41.87,379395.0,39.4809,39.5173,38.0702,38.1066,379395.0
2022-05-19 09:50:00,41.88,41.91,41.36,41.8,389680.0,38.1157,38.143,37.6425,38.0429,389680.0
2022-05-19 10:00:00,41.79,42.63,41.75,42.11,333237.0,38.0338,38.7983,37.9974,38.325,333237.0
2022-05-19 10:10:00,42.1,42.41,42.05,42.25,175832.0,38.3159,38.5981,38.2704,38.4525,175832.0
2022-05-19 10:20:00,42.26,42.35,42.03,42.16,165933.0,38.4616,38.5435,38.2522,38.3705,165933.0
2022-05-19 10:30:00,42.15,42.31,41.75,41.86,219255.0,38.3614,38.5071,37.9974,38.0975,219255.0
2022-05-19 10:40:00,41.86,41.94,41.72,41.79,128288.0,38.0975,38.1703,37.9701,38.0338,128288.0
2022-05-19 10:50:00,41.77,42.02,41.61,41.8,151689.0,38.0156,38.2431,37.87,38.0429,151689.0
2022-05-19 11:00:00,41.79,42.0,41.56,41.78,132451.0,38.0338,38.2249,37.8245,38.0247,132451.0
2022-05-19 11:10:00,41.78,41.95,41.72,41.91,125919.0,38.0247,38.1794,37.9701,38.143,125919.0
2022-05-19 11:20:00,41.91,42.17,41.84,42.06,130020.0,38.143,38.3796,38.0793,38.2795,130020.0
2022-05-19 11:30:00,42.06,42.06,41.7,41.74,238881.0,38.2795,38.2795,37.9519,37.9883,238881.0
2022-05-19 11:40:00,41.74,42.02,41.74,42.02,137725.0,37.9883,38.2431,37.9883,38.2431,137725.0
2022-05-19 11:50:00,42.02,42.05,41.72,41.82,82115.0,38.2431,38.2704,37.9701,38.0611,82115.0
2022-05-19 12:00:00,41.82,41.86,41.61,41.65,84678.0,38.0611,38.0975,37.87,37.9064,84678.0
2022-05-19 12:10:00,41.65,41.73,41.53,41.55,97253.0,37.9064,37.9792,37.7972,37.8154,97253.0
2022-05-19 12:20:00,41.55,41.55,41.23,41.32,184990.0,37.8154,37.8154,37.5241,37.606,184990.0
2022-05-19 12:30:00,41.31,41.48,41.25,41.25,91846.0,37.5969,37.7517,37.5423,37.5423,91846.0
2022-05-19 12:40:00,41.24,41.26,41.08,41.24,84731.0,37.5332,37.5514,37.3876,37.5332,84731.0
2022-05-19 12:50:00,41.24,41.36,41.16,41.36,63550.0,37.5332,37.6425,37.4604,37.6425,63550.0
2022-05-19 13:00:00,41.36,41.41,41.22,41.25,64935.0,37.6425,37.688,37.515,37.5423,64935.0
2022-05-19 13:10:00,41.25,41.26,41.03,41.25,75833.0,37.5423,37.5514,37.3421,37.5423,75833.0
2022-05-19 13:20:00,41.24,41.36,41.19,41.33,73892.0,37.5332,37.6425,37.4877,37.6151,73892.0
2022-05-19 13:30:00,41.34,41.53,41.31,41.47,65304.0,37.6243,37.7972,37.5969,37.7426,65304.0
2022-05-19 13:40:00,41.47,41.6,41.33,41.39,69067.0,37.7426,37.8609,37.6151,37.6698,69067.0
2022-05-19 13:50:00,41.38,41.76,41.38,41.74,88482.0,37.6607,38.0065,37.6607,37.9883,88482.0
2022-05-19 14:00:00,41.75,41.77,41.38,41.38,97309.0,37.9974,38.0156,37.6607,37.6607,97309.0
2022-05-19 14:10:00,41.39,41.46,41.29,41.44,96383.0,37.6698,37.7335,37.5787,37.7153,96383.0
2022-05-19 14:20:00,41.43,41.45,41.26,41.38,68051.0,37.7062,37.7244,37.5514,37.6607,68051.0
2022-05-19 14:30:00,41.36,41.61,41.29,41.48,83434.0,37.6425,37.87,37.5787,37.7517,83434.0
2022-05-19 14:40:00,41.48,41.53,41.4,41.53,56978.0,37.7517,37.7972,37.6789,37.7972,56978.0
2022-05-19 14:50:00,41.54,41.68,41.53,41.68,66486.0,37.8063,37.9337,37.7972,37.9337,66486.0
2022-05-19 15:00:00,41.69,41.94,41.69,41.77,138635.0,37.9428,38.1703,37.9428,38.0156,138635.0
2022-05-19 15:10:00,41.77,41.77,41.4,41.43,136420.0,38.0156,38.0156,37.6789,37.7062,136420.0
2022-05-19 15:20:00,41.43,41.66,41.4,41.53,100341.0,37.7062,37.9155,37.6789,37.7972,100341.0
2022-05-19 15:30:00,41.53,41.67,41.51,41.66,197693.0,37.7972,37.9246,37.779,37.9155,197693.0
2022-05-19 15:40:00,41.67,41.98,41.67,41.81,307110.0,37.9246,38.2067,37.9246,38.052,307110.0
2022-05-19 15:50:00,41.83,41.94,41.61,41.69,484008.0,38.0702,38.1703,37.87,37.9428,484008.0
2022-05-20 09:30:00,41.87,42.59,41.52,42.48,336839.0,38.1066,38.7619,37.7881,38.6618,336839.0
2022-05-20 09:40:00,42.46,42.99,42.42,42.59,183087.0,38.6436,39.1259,38.6072,38.7619,183087.0
2022-05-20 09:50:00,42.59,42.6,42.31,42.47,136191.0,38.7619,38.771,38.5071,38.6527,136191.0
2022-05-20 10:00:00,42.47,42.58,42.05,42.08,118156.0,38.6527,38.7528,38.2704,38.2977,118156.0
2022-05-20 10:10:00,42.09,42.17,42.01,42.17,82765.0,38.3068,38.3796,38.234,38.3796,82765.0
2022-05-20 10:20:00,42.19,42.23,41.94,41.98,99037.0,38.3979,38.4343,38.1703,38.2067,99037.0
2022-05-20 10:30:00,41.97,42.07,41.9,41.99,95059.0,38.1976,38.2886,38.1339,38.2158,95059.0
2022-05-20 10:40:00,42.0,42.28,42.0,42.26,64725.0,38.2249,38.4798,38.2249,38.4616,64725.0
2022-05-20 10:50:00,42.27,42.28,41.94,41.94,59015.0,38.4707,38.4798,38.1703,38.1703,59015.0
2022-05-20 11:00:00,41.94,42.09,41.89,41.95,51029.0,38.1703,38.3068,38.1248,38.1794,51029.0
2022-05-20 11:10:00,41.94,41.99,41.87,41.91,56587.0,38.1703,38.2158,38.1066,38.143,56587.0
2022-05-20 11:20:00,41.91,42.15,41.9,42.05,66238.0,38.143,38.3614,38.1339,38.2704,66238.0
2022-05-20 11:30:00,42.05,42.17,42.01,42.05,52070.0,38.2704,38.3796,38.234,38.2704,52070.0
2022-05-20 11:40:00,42.06,42.15,41.92,41.93,59765.0,38.2795,38.3614,38.1521,38.1612,59765.0
2022-05-20 11:50:00,41.93,42.19,41.92,42.16,65748.0,38.1612,38.3979,38.1521,38.3705,65748.0
2022-05-20 12:00:00,42.16,42.27,42.03,42.03,66304.0,38.3705,38.4707,38.2522,38.2522,66304.0
2022-05-20 12:10:00,42.02,42.13,41.97,42.09,52780.0,38.2431,38.3432,38.1976,38.3068,52780.0
2022-05-20 12:20:00,42.1,42.17,41.96,41.98,51592.0,38.3159,38.3796,38.1885,38.2067,51592.0
2022-05-20 12:30:00,41.96,42.08,41.85,41.86,55919.0,38.1885,38.2977,38.0884,38.0975,55919.0
2022-05-20 12:40:00,41.87,41.98,41.76,41.98,54162.0,38.1066,38.2067,38.0065,38.2067,54162.0
2022-05-20 12:50:00,41.99,42.12,41.95,41.99,53560.0,38.2158,38.3341,38.1794,38.2158,53560.0
2022-05-20 13:00:00,42.0,42.03,41.84,41.84,53232.0,38.2249,38.2522,38.0793,38.0793,53232.0
2022-05-20 13:10:00,41.85,41.93,41.75,41.75,52503.0,38.0884,38.1612,37.9974,37.9974,52503.0
2022-05-20 13:20:00,41.75,41.83,41.68,41.68,53457.0,37.9974,38.0702,37.9337,37.9337,53457.0
2022-05-20 13:30:00,41.67,42.05,41.66,42.02,60698.0,37.9246,38.2704,37.9155,38.2431,60698.0
2022-05-20 13:40:00,42.01,42.41,41.95,42.33,105956.0,38.234,38.5981,38.1794,38.5253,105956.0
2022-05-20 13:50:00,42.31,42.34,42.2,42.26,35443.0,38.5071,38.5344,38.407,38.4616,35443.0
2022-05-20 14:00:00,42.27,42.33,42.14,42.22,38259.0,38.4707,38.5253,38.3523,38.4252,38259.0
2022-05-20 14:10:00,42.24,42.27,42.02,42.15,37070.0,38.4434,38.4707,38.2431,38.3614,37070.0
2022-05-20 14:20:00,42.15,42.33,42.1,42.31,36551.0,38.3614,38.5253,38.3159,38.5071,36551.0
2022-05-20 14:30:00,42.3,42.34,42.2,42.22,23388.0,38.498,38.5344,38.407,38.4252,23388.0
2022-05-20 14:40:00,42.21,42.33,42.17,42.19,31534.0,38.4161,38.5253,38.3796,38.3979,31534.0
2022-05-20 14:50:00,42.19,42.34,42.14,42.2,44757.0,38.3979,38.5344,38.3523,38.407,44757.0
2022-05-20 15:00:00,42.2,42.26,42.13,42.17,43932.0,38.407,38.4616,38.3432,38.3796,43932.0
2022-05-20 15:10:00,42.17,42.38,42.15,42.35,55833.0,38.3796,38.5708,38.3614,38.5435,55833.0
2022-05-20 15:20:00,42.36,42.64,42.34,42.63,82026.0,38.5526,38.8074,38.5344,38.7983,82026.0
2022-05-20 15:30:00,42.63,42.86,42.52,42.75,126785.0,38.7983,39.0076,38.6982,38.9075,126785.0
2022-05-20 15:40:00,42.76,42.99,42.75,42.81,170733.0,38.9166,39.1259,38.9075,38.9621,170733.0
2022-05-20 15:50:00,42.8,42.95,42.73,42.93,218779.0,38.953,39.0895,38.8893,39.0713,218779.0
2022-05-23 09:30:00,43.35,43.68,43.12,43.22,103557.0,39.4536,39.7539,39.2443,39.3353,103557.0
2022-05-23 09:40:00,43.23,43.53,43.17,43.45,63424.0,39.3444,39.6174,39.2898,39.5446,63424.0
2022-05-23 09:50:00,43.44,43.45,43.16,43.2,41403.0,39.5355,39.5446,39.2807,39.3171,41403.0
2022-05-23 10:00:00,43.17,43.17,42.94,42.99,62098.0,39.2898,39.2898,39.0804,39.1259,62098.0
2022-05-23 10:10:00,42.99,43.27,42.94,43.24,41619.0,39.1259,39.3808,39.0804,39.3535,41619.0
2022-05-23 10:20:00,43.22,43.33,43.06,43.31,39538.0,39.3353,39.4354,39.1897,39.4172,39538.0
2022-05-23 10:30:00,43.31,43.31,43.13,43.21,58720.0,39.4172,39.4172,39.2534,39.3262,58720.0
2022-05-23 10:40:00,43.21,43.31,43.15,43.22,23021.0,39.3262,39.4172,39.2716,39.3353,23021.0
2022-05-23 10:50:00,43.22,43.26,43.17,43.18,26527.0,39.3353,39.3717,39.2898,39.2989,26527.0
2022-05-23 11:00:00,43.19,43.41,43.16,43.34,27695.0,39.308,39.5082,39.2807,39.4445,27695.0
2022-05-23 11:10:00,43.35,43.4,43.27,43.37,18030.0,39.4536,39.4991,39.3808,39.4718,18030.0
2022-05-23 11:20:00,43.38,43.39,43.19,43.37,25572.0,39.4809,39.49,39.308,39.4718,25572.0
2022-05-23 11:30:00,43.38,43.54,43.35,43.49,37341.0,39.4809,39.6265,39.4536,39.581,37341.0
2022-05-23 11:40:00,43.48,43.63,43.44,43.49,23474.0,39.5719,39.7084,39.5355,39.581,23474.0
2022-05-23 11:50:00,43.49,43.54,43.41,43.41,14955.0,39.581,39.6265,39.5082,39.5082,14955.0
2022-05-23 12:00:00,43.4,43.65,43.4,43.65,24100.0,39.4991,39.7266,39.4991,39.7266,24100.0
2022-05-23 12:10:00,43.65,43.74,43.59,43.74,26140.0,39.7266,39.8085,39.672,39.8085,26140.0
2022-05-23 12:20:00,43.73,43.81,43.66,43.7,24047.0,39.7994,39.8722,39.7357,39.7721,24047.0
2022-05-23 12:30:00,43.7,43.77,43.65,43.76,11307.0,39.7721,39.8358,39.7266,39.8267,11307.0
2022-05-23 12:40:00,43.76,43.81,43.69,43.72,17494.0,39.8267,39.8722,39.763,39.7903,17494.0
2022-05-23 12:50:00,43.73,43.76,43.65,43.75,18548.0,39.7994,39.8267,39.7266,39.8176,18548.0
2022-05-23 13:00:00,43.73,43.74,43.63,43.72,23324.0,39.7994,39.8085,39.7084,39.7903,23324.0
2022-05-23 13:10:00,43.71,43.71,43.49,43.5,21840.0,39.7812,39.7812,39.581,39.5901,21840.0
2022-05-23 13:20:00,43.5,43.58,43.47,43.56,18190.0,39.5901,39.6629,39.5628,39.6447,18190.0
2022-05-23 13:30:00,43.55,43.64,43.49,43.57,18201.0,39.6356,39.7175,39.581,39.6538,18201.0
2022-05-23 13:40:00,43.57,43.66,43.56,43.64,17611.0,39.6538,39.7357,39.6447,39.7175,17611.0
2022-05-23 13:50:00,43.63,43.63,43.58,43.63,9222.0,39.7084,39.7084,39.6629,39.7084,9222.0
2022-05-23 14:00:00,43.65,43.65,43.55,43.61,9881.0,39.7266,39.7266,39.6356,39.6902,9881.0
2022-05-23 14:10:00,43.63,43.69,43.6,43.67,13198.0,39.7084,39.763,39.6811,39.7448,13198.0
2022-05-23 14:20:00,43.66,43.66,43.61,43.61,13235.0,39.7357,39.7357,39.6902,39.6902,13235.0
2022-05-23 14:30:00,43.59,43.63,43.55,43.58,12960.0,39.672,39.7084,39.6356,39.6629,12960.0
2022-05-23 14:40:00,43.58,43.62,43.48,43.48,14700.0,39.6629,39.6993,39.5719,39.5719,14700.0
2022-05-23 14:50:00,43.5,43.56,43.42,43.44,14112.0,39.5901,39.6447,39.5173,39.5355,14112.0
2022-05-23 15:00:00,43.44,43.5,43.41,43.5,15830.0,39.5355,39.5901,39.5082,39.5901,15830.0
2022-05-23 15:10:00,43.51,43.52,43.37,43.48,16883.0,39.5992,39.6083,39.4718,39.5719,16883.0
2022-05-23 15:20:00,43.48,43.5,43.4,43.45,20973.0,39.5719,39.5901,39.4991,39.5446,20973.0
2022-05-23 15:30:00,43.46,43.51,43.35,43.35,36838.0,39.5537,39.5992,39.4536,39.4536,36838.0
2022-05-23 15:40:00,43.35,43.38,43.2,43.22,54087.0,39.4536,39.4809,39.3171,39.3353,54087.0
2022-05-23 15:50:00,43.23,43.37,43.22,43.33,165349.0,39.3444,39.4718,39.3353,39.4354,165349.0
2022-05-24 09:30:00,43.26,43.66,43.14,43.47,99569.0,39.3717,39.7357,39.2625,39.5628,99569.0
2022-05-24 09:40:00,43.46,43.58,43.36,43.41,61196.0,39.5537,39.6629,39.4627,39.5082,61196.0
2022-05-24 09:50:00,43.4,43.54,43.25,43.25,43252.0,39.4991,39.6265,39.3626,39.3626,43252.0
2022-05-24 10:00:00,43.25,43.26,43.12,43.15,45196.0,39.3626,39.3717,39.2443,39.2716,45196.0
2022-05-24 10:10:00,43.15,43.16,42.93,43.0,31066.0,39.2716,39.2807,39.0713,39.135,31066.0
2022-05-24 10:20:00,42.99,43.05,42.92,42.97,27277.0,39.1259,39.1806,39.0622,39.1077,27277.0
2022-05-24 10:30:00,42.96,42.97,42.76,42.76,32444.0,39.0986,39.1077,38.9166,38.9166,32444.0
2022-05-24 10:40:00,42.75,42.76,42.55,42.58,40296.0,38.9075,38.9166,38.7255,38.7528,40296.0
2022-05-24 10:50:00,42.58,42.64,42.54,42.59,31943.0,38.7528,38.8074,38.7164,38.7619,31943.0
2022-05-24 11:00:00,42.58,42.73,42.56,42.63,21137.0,38.7528,38.8893,38.7346,38.7983,21137.0
2022-05-24 11:10:00,42.63,42.66,42.5,42.6,32418.0,38.7983,38.8256,38.68,38.771,32418.0
2022-05-24 11:20:00,42.61,42.71,42.6,42.71,30373.0,38.7801,38.8711,38.771,38.8711,30373.0
2022-05-24 11:30:00,42.71,42.77,42.64,42.7,45584.0,38.8711,38.9257,38.8074,38.862,45584.0
2022-05-24 11:40:00,42.7,43.06,42.7,43.06,54987.0,38.862,39.1897,38.862,39.1897,54987.0
2022-05-24 11:50:00,43.07,43.1,42.84,42.97,50318.0,39.1988,39.2261,38.9894,39.1077,50318.0
2022-05-24 12:00:00,42.92,43.07,42.89,43.07,26234.0,39.0622,39.1988,39.0349,39.1988,26234.0
2022-05-24 12:10:00,43.06,43.23,43.03,43.16,46298.0,39.1897,39.3444,39.1623,39.2807,46298.0
2022-05-24 12:20:00,43.17,43.19,43.06,43.07,34015.0,39.2898,39.308,39.1897,39.1988,34015.0
2022-05-24 12:30:00,43.07,43.1,42.91,42.91,56534.0,39.1988,39.2261,39.0531,39.0531,56534.0
2022-05-24 12:40:00,42.91,42.93,42.88,42.92,31413.0,39.0531,39.0713,39.0258,39.0622,31413.0
2022-05-24 12:50:00,42.93,43.05,42.88,42.98,29646.0,39.0713,39.1806,39.0258,39.1168,29646.0
2022-05-24 13:00:00,42.98,42.98,42.87,42.91,21877.0,39.1168,39.1168,39.0167,39.0531,21877.0
2022-05-24 13:10:00,42.9,42.98,42.85,42.95,29587.0,39.044,39.1168,38.9985,39.0895,29587.0
2022-05-24 13:20:00,42.95,43.02,42.88,43.01,20262.0,39.0895,39.1532,39.0258,39.1441,20262.0
2022-05-24 13:30:00,42.99,43.06,42.94,43.02,20235.0,39.1259,39.1897,39.0804,39.1532,20235.0
2022-05-24 13:40:00,43.03,43.18,43.03,43.13,28969.0,39.1623,39.2989,39.1623,39.2534,28969.0
2022-05-24 13:50:00,43.13,43.22,43.1,43.2,21552.0,39.2534,39.3353,39.2261,39.3171,21552.0
2022-05-24 14:00:00,43.19,43.29,43.06,43.27,31503.0,39.308,39.399,39.1897,39.3808,31503.0
2022-05-24 14:10:00,43.27,43.36,43.22,43.26,28089.0,39.3808,39.4627,39.3353,39.3717,28089.0
2022-05-24 14:20:00,43.25,43.34,43.19,43.27,22776.0,39.3626,39.4445,39.308,39.3808,22776.0
2022-05-24 14:30:00,43.26,43.45,43.21,43.44,34801.0,39.3717,39.5446,39.3262,39.5355,34801.0
2022-05-24 14:40:00,43.45,43.47,43.18,43.19,33870.0,39.5446,39.5628,39.2989,39.308,33870.0
2022-05-24 14:50:00,43.19,43.26,43.11,43.24,26292.0,39.308,39.3717,39.2352,39.3535,26292.0
2022-05-24 15:00:00,43.24,43.52,43.23,43.46,37286.0,39.3535,39.6083,39.3444,39.5537,37286.0
2022-05-24 15:10:00,43.49,43.81,43.49,43.77,81597.0,39.581,39.8722,39.581,39.8358,81597.0
2022-05-24 15:20:00,43.77,43.77,43.6,43.76,45786.0,39.8358,39.8358,39.6811,39.8267,45786.0
2022-05-24 15:30:00,43.77,44.06,43.71,44.01,69925.0,39.8358,40.0998,39.7812,40.0543,69925.0
2022-05-24 15:40:00,44.03,44.03,43.88,43.91,108776.0,40.0725,40.0725,39.9359,39.9633,108776.0
2022-05-24 15:50:00,43.93,43.97,43.66,43.76,212182.0,39.9815,40.0179,39.7357,39.8267,212182.0
2022-05-25 09:30:00,43.72,43.94,43.46,43.92,70030.0,39.7903,39.9906,39.5537,39.9724,70030.0
2022-05-25 09:40:00,43.92,43.94,43.67,43.71,50559.0,39.9724,39.9906,39.7448,39.7812,50559.0
2022-05-25 09:50:00,43.8,43.89,43.71,43.78,33170.0,39.8631,39.945,39.7812,39.8449,33170.0
2022-05-25 10:00:00,43.76,43.77,43.57,43.61,18271.0,39.8267,39.8358,39.6538,39.6902,18271.0
2022-05-25 10:10:00,43.61,43.81,43.51,43.79,30943.0,39.6902,39.8722,39.5992,39.854,30943.0
2022-05-25 10:20:00,43.77,43.94,43.69,43.93,20741.0,39.8358,39.9906,39.763,39.9815,20741.0
2022-05-25 10:30:00,43.93,43.97,43.87,43.95,16190.0,39.9815,40.0179,39.9268,39.9997,16190.0
2022-05-25 10:40:00,43.95,43.96,43.72,43.8,17243.0,39.9997,40.0088,39.7903,39.8631,17243.0
2022-05-25 10:50:00,43.82,43.88,43.78,43.83,21332.0,39.8813,39.9359,39.8449,39.8904,21332.0
2022-05-25 11:00:00,43.82,43.83,43.66,43.69,29825.0,39.8813,39.8904,39.7357,39.763,29825.0
2022-05-25 11:10:00,43.68,43.72,43.62,43.67,23135.0,39.7539,39.7903,39.6993,39.7448,23135.0
2022-05-25 11:20:00,43.66,43.87,43.64,43.79,34868.0,39.7357,39.9268,39.7175,39.854,34868.0
2022-05-25 11:30:00,43.79,43.79,43.6,43.66,27926.0,39.854,39.854,39.6811,39.7357,27926.0
2022-05-25 11:40:00,43.66,43.81,43.57,43.8,68349.0,39.7357,39.8722,39.6538,39.8631,68349.0
2022-05-25 11:50:00,43.79,43.97,43.78,43.94,97113.0,39.854,40.0179,39.8449,39.9906,97113.0
2022-05-25 12:00:00,43.93,43.95,43.78,43.82,26989.0,39.9815,39.9997,39.8449,39.8813,26989.0
2022-05-25 12:10:00,43.81,43.86,43.75,43.78,16530.0,39.8722,39.9177,39.8176,39.8449,16530.0
2022-05-25 12:20:00,43.77,43.78,43.6,43.61,15094.0,39.8358,39.8449,39.6811,39.6902,15094.0
2022-05-25 12:30:00,43.62,43.62,43.5,43.54,23724.0,39.6993,39.6993,39.5901,39.6265,23724.0
2022-05-25 12:40:00,43.53,43.55,43.46,43.51,13577.0,39.6174,39.6356,39.5537,39.5992,13577.0
2022-05-25 12:50:00,43.49,43.53,43.41,43.53,11518.0,39.581,39.6174,39.5082,39.6174,11518.0
2022-05-25 13:00:00,43.49,43.49,43.31,43.34,17453.0,39.581,39.581,39.4172,39.4445,17453.0
2022-05-25 13:10:00,43.34,43.46,43.26,43.39,17196.0,39.4445,39.5537,39.3717,39.49,17196.0
2022-05-25 13:20:00,43.38,43.41,43.3,43.41,13409.0,39.4809,39.5082,39.4081,39.5082,13409.0
2022-05-25 13:30:00,43.4,43.44,43.33,43.39,15141.0,39.4991,39.5355,39.4354,39.49,15141.0
2022-05-25 13:40:00,43.4,43.45,43.37,43.42,10300.0,39.4991,39.5446,39.4718,39.5173,10300.0
2022-05-25 13:50:00,43.42,43.42,43.32,43.36,15081.0,39.5173,39.5173,39.4263,39.4627,15081.0
2022-05-25 14:00:00,43.35,43.56,43.2,43.36,46476.0,39.4536,39.6447,39.3171,39.4627,46476.0
2022-05-25 14:10:00,43.37,43.66,43.37,43.55,25244.0,39.4718,39.7357,39.4718,39.6356,25244.0
2022-05-25 14:20:00,43.56,43.86,43.55,43.8,31326.0,39.6447,39.9177,39.6356,39.8631,31326.0
2022-05-25 14:30:00,43.81,43.92,43.76,43.79,28038.0,39.8722,39.9724,39.8267,39.854,28038.0
2022-05-25 14:40:00,43.8,43.95,43.8,43.89,22935.0,39.8631,39.9997,39.8631,39.945,22935.0
2022-05-25 14:50:00,43.89,44.05,43.86,44.05,42803.0,39.945,40.0907,39.9177,40.0907,42803.0
2022-05-25 15:00:00,44.05,44.4,44.05,44.37,55706.0,40.0907,40.4092,40.0907,40.3819,55706.0
2022-05-25 15:10:00,44.36,44.41,44.33,44.33,44787.0,40.3728,40.4183,40.3455,40.3455,44787.0
2022-05-25 15:20:00,44.34,44.39,44.28,44.28,41158.0,40.3546,40.4001,40.3,40.3,41158.0
2022-05-25 15:30:00,44.28,44.34,44.17,44.2,65468.0,40.3,40.3546,40.1999,40.2272,65468.0
2022-05-25 15:40:00,44.22,44.23,44.11,44.14,85839.0,40.2454,40.2545,40.1453,40.1726,85839.0
2022-05-25 15:50:00,44.14,44.14,43.92,44.01,109799.0,40.1726,40.1726,39.9724,40.0543,109799.0
2022-05-26 09:30:00,44.16,44.39,44.06,44.34,65587.0,40.1908,40.4001,40.0998,40.3546,65587.0
2022-05-26 09:40:00,44.34,44.55,44.26,44.48,76400.0,40.3546,40.5457,40.2818,40.482,76400.0
2022-05-26 09:50:00,44.48,44.95,44.47,44.93,85246.0,40.482,40.9098,40.4729,40.8916,85246.0
2022-05-26 10:00:00,44.94,45.3,44.89,45.2,132466.0,40.9007,41.2283,40.8552,41.1373,132466.0
2022-05-26 10:10:00,45.2,45.31,45.12,45.22,73123.0,41.1373,41.2374,41.0645,41.1555,73123.0
2022-05-26 10:20:00,45.22,45.41,45.13,45.4,54269.0,41.1555,41.3284,41.0736,41.3193,54269.0
2022-05-26 10:30:00,45.4,45.42,45.15,45.18,88781.0,41.3193,41.3375,41.0918,41.1191,88781.0
2022-05-26 10:40:00,45.19,45.22,45.03,45.11,105558.0,41.1282,41.1555,40.9826,41.0554,105558.0
2022-05-26 10:50:00,45.12,45.23,45.1,45.13,145695.0,41.0645,41.1646,41.0463,41.0736,145695.0
2022-05-26 11:00:00,45.12,45.18,45.07,45.17,31122.0,41.0645,41.1191,41.019,41.11,31122.0
2022-05-26 11:10:00,45.17,45.17,45.02,45.09,28809.0,41.11,41.11,40.9735,41.0372,28809.0
2022-05-26 11:20:00,45.1,45.16,44.99,44.99,53609.0,41.0463,41.1009,40.9462,40.9462,53609.0
2022-05-26 11:30:00,44.99,45.1,44.95,45.04,43175.0,40.9462,41.0463,40.9098,40.9917,43175.0
2022-05-26 11:40:00,45.04,45.04,44.87,44.89,18178.0,40.9917,40.9917,40.837,40.8552,18178.0
2022-05-26 11:50:00,44.88,44.98,44.82,44.92,33245.0,40.8461,40.9371,40.7915,40.8825,33245.0
2022-05-26 12:00:00,44.93,45.05,44.91,45.04,21210.0,40.8916,41.0008,40.8734,40.9917,21210.0
2022-05-26 12:10:00,45.04,45.12,45.04,45.11,17820.0,40.9917,41.0645,40.9917,41.0554,17820.0
2022-05-26 12:20:00,45.11,45.23,45.11,45.21,21357.0,41.0554,41.1646,41.0554,41.1464,21357.0
2022-05-26 12:30:00,45.21,45.23,45.16,45.22,23027.0,41.1464,41.1646,41.1009,41.1555,23027.0
2022-05-26 12:40:00,45.22,45.22,45.12,45.2,16840.0,41.1555,41.1555,41.0645,41.1373,16840.0
2022-05-26 12:50:00,45.19,45.27,45.15,45.27,20189.0,41.1282,41.201,41.0918,41.201,20189.0
2022-05-26 13:00:00,45.27,45.42,45.27,45.42,20296.0,41.201,41.3375,41.201,41.3375,20296.0
2022-05-26 13:10:00,45.42,45.48,45.33,45.33,26642.0,41.3375,41.3921,41.2556,41.2556,26642.0
2022-05-26 13:20:00,45.33,45.34,45.27,45.3,12089.0,41.2556,41.2647,41.201,41.2283,12089.0
2022-05-26 13:30:00,45.3,45.37,45.27,45.28,11818.0,41.2283,41.292,41.201,41.2101,11818.0
2022-05-26 13:40:00,45.28,45.36,45.23,45.27,24486.0,41.2101,41.2829,41.1646,41.201,24486.0
2022-05-26 13:50:00,45.25,45.3,45.2,45.25,23323.0,41.1828,41.2283,41.1373,41.1828,23323.0
2022-05-26 14:00:00,45.25,45.43,45.25,45.43,29591.0,41.1828,41.3466,41.1828,41.3466,29591.0
2022-05-26 14:10:00,45.44,45.48,45.35,45.43,26067.0,41.3557,41.3921,41.2738,41.3466,26067.0
2022-05-26 14:20:00,45.43,45.52,45.39,45.5,48059.0,41.3466,41.4285,41.3102,41.4103,48059.0
2022-05-26 14:30:00,45.5,45.52,45.42,45.43,43580.0,41.4103,41.4285,41.3375,41.3466,43580.0
2022-05-26 14:40:00,45.42,45.43,45.33,45.34,32843.0,41.3375,41.3466,41.2556,41.2647,32843.0
2022-05-26 14:50:00,45.32,45.35,45.28,45.28,16999.0,41.2465,41.2738,41.2101,41.2101,16999.0
2022-05-26 15:00:00,45.29,45.38,45.27,45.36,22981.0,41.2192,41.3011,41.201,41.2829,22981.0
2022-05-26 15:10:00,45.37,45.37,45.2,45.25,31942.0,41.292,41.292,41.1373,41.1828,31942.0
2022-05-26 15:20:00,45.25,45.26,45.2,45.24,22597.0,41.1828,41.1919,41.1373,41.1737,22597.0
2022-05-26 15:30:00,45.22,45.26,45.06,45.12,53351.0,41.1555,41.1919,41.0099,41.0645,53351.0
2022-05-26 15:40:00,45.12,45.17,45.11,45.16,51455.0,41.0645,41.11,41.0554,41.1009,51455.0
2022-05-26 15:50:00,45.17,45.23,44.96,44.98,122027.0,41.11,41.1646,40.9189,40.9371,122027.0
2022-05-27 09:30:00,45.39,45.39,45.03,45.29,60150.0,41.3102,41.3102,40.9826,41.2192,60150.0
2022-05-27 09:40:00,45.29,45.3,44.95,45.14,40189.0,41.2192,41.2283,40.9098,41.0827,40189.0
2022-05-27 09:50:00,45.13,45.24,45.05,45.11,28382.0,41.0736,41.1737,41.0008,41.0554,28382.0
2022-05-27 10:00:00,45.12,45.2,45.03,45.19,27612.0,41.0645,41.1373,40.9826,41.1282,27612.0
2022-05-27 10:10:00,45.18,45.27,45.12,45.2,44565.0,41.1191,41.201,41.0645,41.1373,44565.0
2022-05-27 10:20:00,45.21,45.24,45.12,45.13,16484.0,41.1464,41.1737,41.0645,41.0736,16484.0
2022-05-27 10:30:00,45.15,45.21,45.12,45.18,20471.0,41.0918,41.1464,41.0645,41.1191,20471.0
2022-05-27 10:40:00,45.16,45.21,45.12,45.21,17362.0,41.1009,41.1464,41.0645,41.1464,17362.0
2022-05-27 10:50:00,45.22,45.28,45.22,45.26,19151.0,41.1555,41.2101,41.1555,41.1919,19151.0
2022-05-27 11:00:00,45.26,45.38,45.23,45.34,20196.0,41.1919,41.3011,41.1646,41.2647,20196.0
2022-05-27 11:10:00,45.34,45.39,45.3,45.35,36092.0,41.2647,41.3102,41.2283,41.2738,36092.0
2022-05-27 11:20:00,45.35,45.4,45.28,45.31,56823.0,41.2738,41.3193,41.2101,41.2374,56823.0
2022-05-27 11:30:00,45.31,45.4,45.31,45.32,20236.0,41.2374,41.3193,41.2374,41.2465,20236.0
2022-05-27 11:40:00,45.31,45.42,45.31,45.4,15168.0,41.2374,41.3375,41.2374,41.3193,15168.0
2022-05-27 11:50:00,45.38,45.39,45.32,45.32,7233.0,41.3011,41.3102,41.2465,41.2465,7233.0
2022-05-27 12:00:00,45.33,45.36,45.28,45.32,12337.0,41.2556,41.2829,41.2101,41.2465,12337.0
2022-05-27 12:10:00,45.33,45.37,45.3,45.34,21419.0,41.2556,41.292,41.2283,41.2647,21419.0
2022-05-27 12:20:00,45.34,45.34,45.31,45.32,15635.0,41.2647,41.2647,41.2374,41.2465,15635.0
2022-05-27 12:30:00,45.31,45.33,45.29,45.29,36540.0,41.2374,41.2556,41.2192,41.2192,36540.0
2022-05-27 12:40:00,45.3,45.32,45.28,45.28,28832.0,41.2283,41.2465,41.2101,41.2101,28832.0
2022-05-27 12:50:00,45.28,45.34,45.27,45.34,14351.0,41.2101,41.2647,41.201,41.2647,14351.0
2022-05-27 13:00:00,45.32,45.36,45.31,45.36,6838.0,41.2465,41.2829,41.2374,41.2829,6838.0
2022-05-27 13:10:00,45.35,45.38,45.32,45.37,19357.0,41.2738,41.3011,41.2465,41.292,19357.0
2022-05-27 13:20:00,45.37,45.37,45.33,45.34,8742.0,41.292,41.292,41.2556,41.2647,8742.0
2022-05-27 13:30:00,45.33,45.38,45.3,45.33,22416.0,41.2556,41.3011,41.2283,41.2556,22416.0
2022-05-27 13:40:00,45.33,45.33,45.3,45.31,13153.0,41.2556,41.2556,41.2283,41.2374,13153.0
2022-05-27 13:50:00,45.3,45.34,45.27,45.33,15845.0,41.2283,41.2647,41.201,41.2556,15845.0
2022-05-27 14:00:00,45.33,45.35,45.26,45.35,13784.0,41.2556,41.2738,41.1919,41.2738,13784.0
2022-05-27 14:10:00,45.35,45.43,45.34,45.43,15118.0,41.2738,41.3466,41.2647,41.3466,15118.0
2022-05-27 14:20:00,45.42,45.51,45.39,45.41,23867.0,41.3375,41.4194,41.3102,41.3284,23867.0
2022-05-27 14:30:00,45.4,45.44,45.35,45.36,17700.0,41.3193,41.3557,41.2738,41.2829,17700.0
2022-05-27 14:40:00,45.35,45.41,45.34,45.4,15000.0,41.2738,41.3284,41.2647,41.3193,15000.0
2022-05-27 14:50:00,45.41,45.45,45.37,45.43,14201.0,41.3284,41.3648,41.292,41.3466,14201.0
2022-05-27 15:00:00,45.42,45.57,45.42,45.57,13981.0,41.3375,41.474,41.3375,41.474,13981.0
2022-05-27 15:10:00,45.56,45.56,45.51,45.51,27726.0,41.4649,41.4649,41.4194,41.4194,27726.0
2022-05-27 15:20:00,45.52,45.55,45.51,45.55,18995.0,41.4285,41.4558,41.4194,41.4558,18995.0
2022-05-27 15:30:00,45.54,45.59,45.49,45.5,25907.0,41.4467,41.4922,41.4012,41.4103,25907.0
2022-05-27 15:40:00,45.49,45.53,45.47,45.51,31890.0,41.4012,41.4376,41.383,41.4194,31890.0
2022-05-27 15:50:00,45.52,45.63,45.48,45.62,109197.0,41.4285,41.5287,41.3921,41.5196,109197.0
2022-05-31 09:30:00,45.32,45.5,44.81,44.98,70487.0,41.2465,41.4103,40.7824,40.9371,70487.0
2022-05-31 09:40:00,44.97,45.0,44.81,44.97,33702.0,40.928,40.9553,40.7824,40.928,33702.0
2022-05-31 09:50:00,44.93,45.08,44.91,44.95,31409.0,40.8916,41.0281,40.8734,40.9098,31409.0
2022-05-31 10:00:00,44.93,45.13,44.84,44.95,25343.0,40.8916,41.0736,40.8097,40.9098,25343.0
2022-05-31 10:10:00,44.92,45.15,44.9,45.02,24594.0,40.8825,41.0918,40.8643,40.9735,24594.0
2022-05-31 10:20:00,45.02,45.2,44.97,45.04,30308.0,40.9735,41.1373,40.928,40.9917,30308.0
2022-05-31 10:30:00,45.02,45.14,44.95,44.96,18685.0,40.9735,41.0827,40.9098,40.9189,18685.0
2022-05-31 10:40:00,44.97,45.09,44.97,44.98,23873.0,40.928,41.0372,40.928,40.9371,23873.0
2022-05-31 10:50:00,44.98,45.04,44.93,45.0,21003.0,40.9371,40.9917,40.8916,40.9553,21003.0
2022-05-31 11:00:00,45.0,45.04,44.86,44.92,28710.0,40.9553,40.9917,40.8279,40.8825,28710.0
2022-05-31 11:10:00,44.91,44.91,44.74,44.76,29378.0,40.8734,40.8734,40.7186,40.7369,29378.0
2022-05-31 11:20:00,44.75,44.85,44.74,44.83,23073.0,40.7278,40.8188,40.7186,40.8006,23073.0
2022-05-31 11:30:00,44.83,44.92,44.82,44.92,18552.0,40.8006,40.8825,40.7915,40.8825,18552.0
2022-05-31 11:40:00,44.91,45.0,44.87,45.0,16447.0,40.8734,40.9553,40.837,40.9553,16447.0
2022-05-31 11:50:00,45.0,45.19,45.0,45.18,14691.0,40.9553,41.1282,40.9553,41.1191,14691.0
2022-05-31 12:00:00,45.2,45.29,45.13,45.13,13106.0,41.1373,41.2192,41.0736,41.0736,13106.0
2022-05-31 12:10:00,45.13,45.17,45.02,45.09,14209.0,41.0736,41.11,40.9735,41.0372,14209.0
2022-05-31 12:20:00,45.08,45.1,44.99,45.1,14960.0,41.0281,41.0463,40.9462,41.0463,14960.0
2022-05-31 12:30:00,45.12,45.17,45.06,45.17,10000.0,41.0645,41.11,41.0099,41.11,10000.0
2022-05-31 12:40:00,45.17,45.29,45.16,45.29,15296.0,41.11,41.2192,41.1009,41.2192,15296.0
2022-05-31 12:50:00,45.29,45.35,45.29,45.32,17137.0,41.2192,41.2738,41.2192,41.2465,17137.0
2022-05-31 13:00:00,45.31,45.33,45.22,45.29,16877.0,41.2374,41.2556,41.1555,41.2192,16877.0
2022-05-31 13:10:00,45.29,45.29,45.16,45.17,25586.0,41.2192,41.2192,41.1009,41.11,25586.0
2022-05-31 13:20:00,45.18,45.26,45.16,45.22,13804.0,41.1191,41.1919,41.1009,41.1555,13804.0
2022-05-31 13:30:00,45.22,45.39,45.2,45.31,16556.0,41.1555,41.3102,41.1373,41.2374,16556.0
2022-05-31 13:40:00,45.3,45.4,45.3,45.37,11233.0,41.2283,41.3193,41.2283,41.292,11233.0
2022-05-31 13:50:00,45.39,45.59,45.38,45.58,18011.0,41.3102,41.4922,41.3011,41.4831,18011.0
2022-05-31 14:00:00,45.56,45.58,45.45,45.53,14768.0,41.4649,41.4831,41.3648,41.4376,14768.0
2022-05-31 14:10:00,45.54,45.57,45.49,45.57,13367.0,41.4467,41.474,41.4012,41.474,13367.0
2022-05-31 14:20:00,45.59,45.6,45.44,45.45,29908.0,41.4922,41.5014,41.3557,41.3648,29908.0
2022-05-31 14:30:00,45.46,45.5,45.4,45.42,27689.0,41.3739,41.4103,41.3193,41.3375,27689.0
2022-05-31 14:40:00,45.42,45.42,45.19,45.21,41434.0,41.3375,41.3375,41.1282,41.1464,41434.0
2022-05-31 14:50:00,45.22,45.22,45.08,45.14,15665.0,41.1555,41.1555,41.0281,41.0827,15665.0
2022-05-31 15:00:00,45.13,45.15,45.04,45.13,18520.0,41.0736,41.0918,40.9917,41.0736,18520.0
2022-05-31 15:10:00,45.17,45.31,45.12,45.27,29705.0,41.11,41.2374,41.0645,41.201,29705.0
2022-05-31 15:20:00,45.28,45.45,45.28,45.43,15112.0,41.2101,41.3648,41.2101,41.3466,15112.0
2022-05-31 15:30:00,45.43,45.52,45.41,45.44,32334.0,41.3466,41.4285,41.3284,41.3557,32334.0
2022-05-31 15:40:00,45.44,45.44,45.21,45.22,46624.0,41.3557,41.3557,41.1464,41.1555,46624.0
2022-05-31 15:50:00,45.22,45.51,44.77,45.04,300050.0,41.1555,41.4194,40.746,40.9917,300050.0
2022-06-01 09:30:00,45.56,45.71,45.37,45.64,57071.0,41.4649,41.6015,41.292,41.5378,57071.0
2022-06-01 09:40:00,45.68,45.8,45.43,45.46,49257.0,41.5742,41.6834,41.3466,41.3739,49257.0
2022-06-01 09:50:00,45.48,45.66,45.48,45.64,30191.0,41.3921,41.556,41.3921,41.5378,30191.0
2022-06-01 10:00:00,45.57,45.66,45.23,45.32,31918.0,41.474,41.556,41.1646,41.2465,31918.0
2022-06-01 10:10:00,45.33,45.35,45.06,45.08,27792.0,41.2556,41.2738,41.0099,41.0281,27792.0
2022-06-01 10:20:00,45.07,45.2,45.06,45.06,33964.0,41.019,41.1373,41.0099,41.0099,33964.0
2022-06-01 10:30:00,45.06,45.15,44.96,45.11,26959.0,41.0099,41.0918,40.9189,41.0554,26959.0
2022-06-01 10:40:00,45.12,45.15,45.04,45.05,17819.0,41.0645,41.0918,40.9917,41.0008,17819.0
2022-06-01 10:50:00,45.07,45.2,45.03,45.18,25967.0,41.019,41.1373,40.9826,41.1191,25967.0
2022-06-01 11:00:00,45.17,45.18,45.04,45.07,23586.0,41.11,41.1191,40.9917,41.019,23586.0
2022-06-01 11:10:00,45.09,45.22,45.02,45.11,16718.0,41.0372,41.1555,40.9735,41.0554,16718.0
2022-06-01 11:20:00,45.1,45.1,44.92,45.01,14529.0,41.0463,41.0463,40.8825,40.9644,14529.0
2022-06-01 11:30:00,44.99,45.09,44.99,45.05,26599.0,40.9462,41.0372,40.9462,41.0008,26599.0
2022-06-01 11:40:00,45.04,45.04,44.9,44.9,16951.0,40.9917,40.9917,40.8643,40.8643,16951.0
2022-06-01 11:50:00,44.9,44.99,44.88,44.96,12062.0,40.8643,40.9462,40.8461,40.9189,12062.0
2022-06-01 12:00:00,44.97,45.0,44.91,44.96,11025.0,40.928,40.9553,40.8734,40.9189,11025.0
2022-06-01 12:10:00,44.95,44.98,44.88,44.92,15999.0,40.9098,40.9371,40.8461,40.8825,15999.0
2022-06-01 12:20:00,44.93,44.98,44.88,44.89,20437.0,40.8916,40.9371,40.8461,40.8552,20437.0
2022-06-01 12:30:00,44.88,44.97,44.88,44.91,9906.0,40.8461,40.928,40.8461,40.8734,9906.0
2022-06-01 12:40:00,44.92,44.96,44.77,44.8,12398.0,40.8825,40.9189,40.746,40.7733,12398.0
2022-06-01 12:50:00,44.8,44.88,44.8,44.85,13280.0,40.7733,40.8461,40.7733,40.8188,13280.0
2022-06-01 13:00:00,44.84,44.89,44.78,44.86,13659.0,40.8097,40.8552,40.7551,40.8279,13659.0
2022-06-01 13:10:00,44.88,44.94,44.83,44.93,10498.0,40.8461,40.9007,40.8006,40.8916,10498.0
2022-06-01 13:20:00,44.94,45.05,44.9,44.97,13130.0,40.9007,41.0008,40.8643,40.928,13130.0
2022-06-01 13:30:00,44.97,45.09,44.93,45.06,14099.0,40.928,41.0372,40.8916,41.0099,14099.0
2022-06-01 13:40:00,45.05,45.12,45.03,45.06,13300.0,41.0008,41.0645,40.9826,41.0099,13300.0
2022-06-01 13:50:00,45.05,45.1,45.01,45.08,11333.0,41.0008,41.0463,40.9644,41.0281,11333.0
2022-06-01 14:00:00,45.08,45.19,45.08,45.15,10661.0,41.0281,41.1282,41.0281,41.0918,10661.0
2022-06-01 14:10:00,45.16,45.21,45.12,45.19,9428.0,41.1009,41.1464,41.0645,41.1282,9428.0
2022-06-01 14:20:00,45.21,45.38,45.19,45.37,14704.0,41.1464,41.3011,41.1282,41.292,14704.0
2022-06-01 14:30:00,45.36,45.38,45.31,45.31,11942.0,41.2829,41.3011,41.2374,41.2374,11942.0
2022-06-01 14:40:00,45.31,45.42,45.3,45.34,14363.0,41.2374,41.3375,41.2283,41.2647,14363.0
2022-06-01 14:50:00,45.33,45.34,45.26,45.3,13455.0,41.2556,41.2647,41.1919,41.2283,13455.0
2022-06-01 15:00:00,45.29,45.34,45.22,45.31,17958.0,41.2192,41.2647,41.1555,41.2374,17958.0
2022-06-01 15:10:00,45.3,45.43,45.3,45.38,18335.0,41.2283,41.3466,41.2283,41.3011,18335.0
2022-06-01 15:20:00,45.38,45.41,45.33,45.39,21719.0,41.3011,41.3284,41.2556,41.3102,21719.0
2022-06-01 15:30:00,45.36,45.4,45.31,45.4,19574.0,41.2829,41.3193,41.2374,41.3193,19574.0
2022-06-01 15:40:00,45.4,45.44,45.32,45.42,29213.0,41.3193,41.3557,41.2465,41.3375,29213.0
2022-06-01 15:50:00,45.43,45.49,45.18,45.18,91723.0,41.3466,41.4012,41.1191,41.1191,91723.0
2022-06-02 09:30:00,45.19,45.43,45.02,45.24,112460.0,41.1282,41.3466,40.9735,41.1737,112460.0
2022-06-02 09:40:00,45.23,45.34,45.09,45.15,32473.0,41.1646,41.2647,41.0372,41.0918,32473.0
2022-06-02 09:50:00,45.15,45.28,45.02,45.1,40046.0,41.0918,41.2101,40.9735,41.0463,40046.0
2022-06-02 10:00:00,45.09,45.38,45.07,45.3,23922.0,41.0372,41.3011,41.019,41.2283,23922.0
2022-06-02 10:10:00,45.3,45.57,45.3,45.33,35057.0,41.2283,41.474,41.2283,41.2556,35057.0
2022-06-02 10:20:00,45.32,45.41,44.98,45.13,50359.0,41.2465,41.3284,40.9371,41.0736,50359.0
2022-06-02 10:30:00,45.13,45.15,44.96,45.01,36207.0,41.0736,41.0918,40.9189,40.9644,36207.0
2022-06-02 10:40:00,45.02,45.04,44.93,45.0,22397.0,40.9735,40.9917,40.8916,40.9553,22397.0
2022-06-02 10:50:00,44.99,45.05,44.9,44.98,31372.0,40.9462,41.0008,40.8643,40.9371,31372.0
2022-06-02 11:00:00,44.99,45.21,44.97,45.18,23524.0,40.9462,41.1464,40.928,41.1191,23524.0
2022-06-02 11:10:00,45.18,45.34,45.18,45.25,20575.0,41.1191,41.2647,41.1191,41.1828,20575.0
2022-06-02 11:20:00,45.25,45.33,45.21,45.25,31959.0,41.1828,41.2556,41.1464,41.1828,31959.0
2022-06-02 11:30:00,45.27,45.27,45.12,45.16,17636.0,41.201,41.201,41.0645,41.1009,17636.0
2022-06-02 11:40:00,45.17,45.42,45.16,45.42,19065.0,41.11,41.3375,41.1009,41.3375,19065.0
2022-06-02 11:50:00,45.41,45.45,45.32,45.34,14520.0,41.3284,41.3648,41.2465,41.2647,14520.0
2022-06-02 12:00:00,45.35,45.37,45.29,45.37,15869.0,41.2738,41.292,41.2192,41.292,15869.0
2022-06-02 12:10:00,45.37,45.41,45.33,45.38,10305.0,41.292,41.3284,41.2556,41.3011,10305.0
2022-06-02 12:20:00,45.37,45.45,45.37,45.45,15189.0,41.292,41.3648,41.292,41.3648,15189.0
2022-06-02 12:30:00,45.46,45.52,45.43,45.51,16994.0,41.3739,41.4285,41.3466,41.4194,16994.0
2022-06-02 12:40:00,45.52,45.54,45.4,45.42,19530.0,41.4285,41.4467,41.3193,41.3375,19530.0
2022-06-02 12:50:00,45.43,45.46,45.41,45.45,17312.0,41.3466,41.3739,41.3284,41.3648,17312.0
2022-06-02 13:00:00,45.46,45.48,45.4,45.44,11787.0,41.3739,41.3921,41.3193,41.3557,11787.0
2022-06-02 13:10:00,45.41,45.43,45.34,45.36,16350.0,41.3284,41.3466,41.2647,41.2829,16350.0
2022-06-02 13:20:00,45.35,45.35,45.27,45.32,13965.0,41.2738,41.2738,41.201,41.2465,13965.0
2022-06-02 13:30:00,45.33,45.39,45.32,45.32,8902.0,41.2556,41.3102,41.2465,41.2465,8902.0
2022-06-02 13:40:00,45.32,45.39,45.28,45.38,10585.0,41.2465,41.3102,41.2101,41.3011,10585.0
2022-06-02 13:50:00,45.39,45.41,45.31,45.39,16325.0,41.3102,41.3284,41.2374,41.3102,16325.0
2022-06-02 14:00:00,45.37,45.45,45.32,45.44,31449.0,41.292,41.3648,41.2465,41.3557,31449.0
2022-06-02 14:10:00,45.43,45.55,45.4,45.53,20271.0,41.3466,41.4558,41.3193,41.4376,20271.0
2022-06-02 14:20:00,45.53,45.53,45.41,45.42,10808.0,41.4376,41.4376,41.3284,41.3375,10808.0
2022-06-02 14:30:00,45.42,45.46,45.42,45.45,12255.0,41.3375,41.3739,41.3375,41.3648,12255.0
2022-06-02 14:40:00,45.45,45.49,45.42,45.45,12620.0,41.3648,41.4012,41.3375,41.3648,12620.0
2022-06-02 14:50:00,45.43,45.51,45.4,45.41,15836.0,41.3466,41.4194,41.3193,41.3284,15836.0
2022-06-02 15:00:00,45.41,45.5,45.41,45.45,18597.0,41.3284,41.4103,41.3284,41.3648,18597.0
2022-06-02 15:10:00,45.45,45.53,45.44,45.51,24060.0,41.3648,41.4376,41.3557,41.4194,24060.0
2022-06-02 15:20:00,45.51,45.55,45.44,45.47,29587.0,41.4194,41.4558,41.3557,41.383,29587.0
2022-06-02 15:30:00,45.49,45.55,45.46,45.48,31420.0,41.4012,41.4558,41.3739,41.3921,31420.0
2022-06-02 15:40:00,45.48,45.69,45.48,45.66,42113.0,41.3921,41.5833,41.3921,41.556,42113.0
2022-06-02 15:50:00,45.66,45.8,45.66,45.78,119960.0,41.556,41.6834,41.556,41.6652,119960.0
2022-06-03 09:30:00,45.54,45.73,45.36,45.54,37312.0,41.4467,41.6197,41.2829,41.4467,37312.0
2022-06-03 09:40:00,45.55,45.66,45.41,45.57,39413.0,41.4558,41.556,41.3284,41.474,39413.0
2022-06-03 09:50:00,45.58,45.6,45.43,45.54,24483.0,41.4831,41.5014,41.3466,41.4467,24483.0
2022-06-03 10:00:00,45.56,45.68,45.45,45.53,28420.0,41.4649,41.5742,41.3648,41.4376,28420.0
2022-06-03 10:10:00,45.52,45.72,45.4,45.7,26481.0,41.4285,41.6106,41.3193,41.5924,26481.0
2022-06-03 10:20:00,45.66,45.67,45.46,45.48,30766.0,41.556,41.5651,41.3739,41.3921,30766.0
2022-06-03 10:30:00,45.48,45.54,45.4,45.45,20117.0,41.3921,41.4467,41.3193,41.3648,20117.0
2022-06-03 10:40:00,45.45,45.53,45.4,45.45,18327.0,41.3648,41.4376,41.3193,41.3648,18327.0
2022-06-03 10:50:00,45.47,45.57,45.46,45.51,18102.0,41.383,41.474,41.3739,41.4194,18102.0
2022-06-03 11:00:00,45.51,45.51,45.37,45.38,16475.0,41.4194,41.4194,41.292,41.3011,16475.0
2022-06-03 11:10:00,45.35,45.35,45.22,45.24,19073.0,41.2738,41.2738,41.1555,41.1737,19073.0
2022-06-03 11:20:00,45.23,45.27,45.18,45.25,11904.0,41.1646,41.201,41.1191,41.1828,11904.0
2022-06-03 11:30:00,45.23,45.3,45.18,45.26,11311.0,41.1646,41.2283,41.1191,41.1919,11311.0
2022-06-03 11:40:00,45.27,45.32,45.18,45.18,11975.0,41.201,41.2465,41.1191,41.1191,11975.0
2022-06-03 11:50:00,45.17,45.29,45.13,45.27,11614.0,41.11,41.2192,41.0736,41.201,11614.0
2022-06-03 12:00:00,45.27,45.36,45.27,45.3,16752.0,41.201,41.2829,41.201,41.2283,16752.0
2022-06-03 12:10:00,45.31,45.35,45.24,45.24,6170.0,41.2374,41.2738,41.1737,41.1737,6170.0
2022-06-03 12:20:00,45.22,45.34,45.22,45.28,8500.0,41.1555,41.2647,41.1555,41.2101,8500.0
2022-06-03 12:30:00,45.31,45.32,45.22,45.32,21397.0,41.2374,41.2465,41.1555,41.2465,21397.0
2022-06-03 12:40:00,45.3,45.42,45.27,45.41,17636.0,41.2283,41.3375,41.201,41.3284,17636.0
2022-06-03 12:50:00,45.4,45.49,45.35,45.44,13600.0,41.3193,41.4012,41.2738,41.3557,13600.0
2022-06-03 13:00:00,45.45,45.57,45.45,45.52,13742.0,41.3648,41.474,41.3648,41.4285,13742.0
2022-06-03 13:10:00,45.52,45.55,45.34,45.35,8624.0,41.4285,41.4558,41.2647,41.2738,8624.0
2022-06-03 13:20:00,45.35,45.39,45.33,45.35,11158.0,41.2738,41.3102,41.2556,41.2738,11158.0
2022-06-03 13:30:00,45.32,45.36,45.27,45.34,8203.0,41.2465,41.2829,41.201,41.2647,8203.0
2022-06-03 13:40:00,45.32,45.32,45.25,45.32,7746.0,41.2465,41.2465,41.1828,41.2465,7746.0
2022-06-03 13:50:00,45.32,45.34,45.28,45.3,6300.0,41.2465,41.2647,41.2101,41.2283,6300.0
2022-06-03 14:00:00,45.27,45.37,45.27,45.34,6430.0,41.201,41.292,41.201,41.2647,6430.0
2022-06-03 14:10:00,45.34,45.41,45.32,45.39,18368.0,41.2647,41.3284,41.2465,41.3102,18368.0
2022-06-03 14:20:00,45.4,45.48,45.36,45.48,9024.0,41.3193,41.3921,41.2829,41.3921,9024.0
2022-06-03 14:30:00,45.47,45.48,45.3,45.3,9143.0,41.383,41.3921,41.2283,41.2283,9143.0
2022-06-03 14:40:00,45.29,45.35,45.28,45.35,7745.0,41.2192,41.2738,41.2101,41.2738,7745.0
2022-06-03 14:50:00,45.31,45.36,45.3,45.35,5910.0,41.2374,41.2829,41.2283,41.2738,5910.0
2022-06-03 15:00:00,45.35,45.36,45.22,45.24,9912.0,41.2738,41.2829,41.1555,41.1737,9912.0
2022-06-03 15:10:00,45.25,45.26,45.13,45.16,10604.0,41.1828,41.1919,41.0736,41.1009,10604.0
2022-06-03 15:20:00,45.16,45.25,45.15,45.25,11855.0,41.1009,41.1828,41.0918,41.1828,11855.0
2022-06-03 15:30:00,45.26,45.31,45.2,45.27,17018.0,41.1919,41.2374,41.1373,41.201,17018.0
2022-06-03 15:40:00,45.25,45.27,45.14,45.21,22481.0,41.1828,41.201,41.0827,41.1464,22481.0
2022-06-03 15:50:00,45.2,45.29,45.17,45.24,58470.0,41.1373,41.2192,41.11,41.1737,58470.0
2022-06-06 09:30:00,45.64,45.96,45.58,45.76,15605.0,41.5378,41.829,41.4831,41.647,15605.0
2022-06-06 09:40:00,45.73,46.01,45.73,45.8,30178.0,41.6197,41.8745,41.6197,41.6834,30178.0
2022-06-06 09:50:00,45.8,45.94,45.75,45.94,14955.0,41.6834,41.8108,41.6379,41.8108,14955.0
2022-06-06 10:00:00,45.94,45.99,45.88,45.98,9870.0,41.8108,41.8563,41.7562,41.8472,9870.0
2022-06-06 10:10:00,45.97,46.08,45.94,46.06,11588.0,41.8381,41.9382,41.8108,41.92,11588.0
2022-06-06 10:20:00,46.04,46.05,45.91,45.93,20282.0,41.9018,41.9109,41.7835,41.8017,20282.0
2022-06-06 10:30:00,45.91,45.97,45.83,45.86,10843.0,41.7835,41.8381,41.7107,41.738,10843.0
2022-06-06 10:40:00,45.87,45.9,45.77,45.84,12318.0,41.7471,41.7744,41.6561,41.7198,12318.0
2022-06-06 10:50:00,45.84,45.87,45.77,45.81,15993.0,41.7198,41.7471,41.6561,41.6925,15993.0
2022-06-06 11:00:00,45.83,45.89,45.76,45.78,14331.0,41.7107,41.7653,41.647,41.6652,14331.0
2022-06-06 11:10:00,45.77,45.78,45.52,45.52,13595.0,41.6561,41.6652,41.4285,41.4285,13595.0
2022-06-06 11:20:00,45.52,45.53,45.43,45.48,23550.0,41.4285,41.4376,41.3466,41.3921,23550.0
2022-06-06 11:30:00,45.48,45.52,45.43,45.46,16275.0,41.3921,41.4285,41.3466,41.3739,16275.0
2022-06-06 11:40:00,45.47,45.56,45.46,45.49,24457.0,41.383,41.4649,41.3739,41.4012,24457.0
2022-06-06 11:50:00,45.48,45.52,45.45,45.5,10136.0,41.3921,41.4285,41.3648,41.4103,10136.0
2022-06-06 12:00:00,45.49,45.49,45.33,45.33,8334.0,41.4012,41.4012,41.2556,41.2556,8334.0
2022-06-06 12:10:00,45.32,45.36,45.28,45.36,7449.0,41.2465,41.2829,41.2101,41.2829,7449.0
2022-06-06 12:20:00,45.34,45.36,45.26,45.26,8439.0,41.2647,41.2829,41.1919,41.1919,8439.0
2022-06-06 12:30:00,45.27,45.37,45.23,45.37,5048.0,41.201,41.292,41.1646,41.292,5048.0
2022-06-06 12:40:00,45.37,45.4,45.35,45.38,5382.0,41.292,41.3193,41.2738,41.3011,5382.0
2022-06-06 12:50:00,45.38,45.42,45.31,45.39,2900.0,41.3011,41.3375,41.2374,41.3102,2900.0
2022-06-06 13:00:00,45.39,45.41,45.34,45.39,6468.0,41.3102,41.3284,41.2647,41.3102,6468.0
2022-06-06 13:10:00,45.38,45.39,45.31,45.37,4898.0,41.3011,41.3102,41.2374,41.292,4898.0
2022-06-06 13:20:00,45.35,45.37,45.33,45.37,5067.0,41.2738,41.292,41.2556,41.292,5067.0
2022-06-06 13:30:00,45.39,45.47,45.37,45.46,5172.0,41.3102,41.383,41.292,41.3739,5172.0
2022-06-06 13:40:00,45.46,45.52,45.43,45.48,4458.0,41.3739,41.4285,41.3466,41.3921,4458.0
2022-06-06 13:50:00,45.5,45.52,45.47,45.51,7730.0,41.4103,41.4285,41.383,41.4194,7730.0
2022-06-06 14:00:00,45.51,45.51,45.44,45.46,7797.0,41.4194,41.4194,41.3557,41.3739,7797.0
2022-06-06 14:10:00,45.47,45.5,45.44,45.46,4700.0,41.383,41.4103,41.3557,41.3739,4700.0
2022-06-06 14:20:00,45.47,45.47,45.28,45.31,7830.0,41.383,41.383,41.2101,41.2374,7830.0
2022-06-06 14:30:00,45.29,45.3,45.23,45.24,6913.0,41.2192,41.2283,41.1646,41.1737,6913.0
2022-06-06 14:40:00,45.25,45.29,45.21,45.26,8202.0,41.1828,41.2192,41.1464,41.1919,8202.0
2022-06-06 14:50:00,45.24,45.28,45.16,45.27,6569.0,41.1737,41.2101,41.1009,41.201,6569.0
2022-06-06 15:00:00,45.25,45.31,45.19,45.2,11500.0,41.1828,41.2374,41.1282,41.1373,11500.0
2022-06-06 15:10:00,45.19,45.25,45.17,45.17,7628.0,41.1282,41.1828,41.11,41.11,7628.0
2022-06-06 15:20:00,45.16,45.23,45.13,45.18,10119.0,41.1009,41.1646,41.0736,41.1191,10119.0
2022-06-06 15:30:00,45.17,45.23,45.13,45.17,10859.0,41.11,41.1646,41.0736,41.11,10859.0
2022-06-06 15:40:00,45.16,45.29,45.15,45.27,13138.0,41.1009,41.2192,41.0918,41.201,13138.0
2022-06-06 15:50:00,45.27,45.37,45.27,45.32,50155.0,41.201,41.292,41.201,41.2465,50155.0
2022-06-07 09:30:00,44.86,45.18,44.73,45.03,21600.0,40.8279,41.1191,40.7095,40.9826,21600.0
2022-06-07 09:40:00,45.02,45.2,44.99,45.07,12046.0,40.9735,41.1373,40.9462,41.019,12046.0
2022-06-07 09:50:00,45.11,45.26,44.98,45.04,13950.0,41.0554,41.1919,40.9371,40.9917,13950.0
2022-06-07 10:00:00,45.0,45.13,44.95,44.96,15724.0,40.9553,41.0736,40.9098,40.9189,15724.0
2022-06-07 10:10:00,44.96,44.98,44.85,44.95,14759.0,40.9189,40.9371,40.8188,40.9098,14759.0
2022-06-07 10:20:00,44.95,45.24,44.95,45.2,9817.0,40.9098,41.1737,40.9098,41.1373,9817.0
2022-06-07 10:30:00,45.21,45.43,45.21,45.4,19856.0,41.1464,41.3466,41.1464,41.3193,19856.0
2022-06-07 10:40:00,45.4,45.49,45.34,45.45,13677.0,41.3193,41.4012,41.2647,41.3648,13677.0
2022-06-07 10:50:00,45.48,45.5,45.46,45.46,11902.0,41.3921,41.4103,41.3739,41.3739,11902.0
2022-06-07 11:00:00,45.46,45.5,45.37,45.42,12732.0,41.3739,41.4103,41.292,41.3375,12732.0
2022-06-07 11:10:00,45.43,45.5,45.39,45.42,17123.0,41.3466,41.4103,41.3102,41.3375,17123.0
2022-06-07 11:20:00,45.41,45.41,45.34,45.34,7552.0,41.3284,41.3284,41.2647,41.2647,7552.0
2022-06-07 11:30:00,45.33,45.39,45.27,45.39,11825.0,41.2556,41.3102,41.201,41.3102,11825.0
2022-06-07 11:40:00,45.39,45.39,45.25,45.25,9525.0,41.3102,41.3102,41.1828,41.1828,9525.0
2022-06-07 11:50:00,45.22,45.35,45.22,45.34,14035.0,41.1555,41.2738,41.1555,41.2647,14035.0
2022-06-07 12:00:00,45.35,45.38,45.32,45.33,12505.0,41.2738,41.3011,41.2465,41.2556,12505.0
2022-06-07 12:10:00,45.34,45.37,45.25,45.28,7456.0,41.2647,41.292,41.1828,41.2101,7456.0
2022-06-07 12:20:00,45.29,45.36,45.27,45.35,9591.0,41.2192,41.2829,41.201,41.2738,9591.0
2022-06-07 12:30:00,45.35,45.45,45.33,45.45,11324.0,41.2738,41.3648,41.2556,41.3648,11324.0
2022-06-07 12:40:00,45.46,45.52,45.45,45.48,14802.0,41.3739,41.4285,41.3648,41.3921,14802.0
2022-06-07 12:50:00,45.47,45.51,45.44,45.44,7211.0,41.383,41.4194,41.3557,41.3557,7211.0
2022-06-07 13:00:00,45.44,45.53,45.41,45.53,8035.0,41.3557,41.4376,41.3284,41.4376,8035.0
2022-06-07 13:10:00,45.54,45.55,45.48,45.52,8896.0,41.4467,41.4558,41.3921,41.4285,8896.0
2022-06-07 13:20:00,45.51,45.59,45.51,45.59,12151.0,41.4194,41.4922,41.4194,41.4922,12151.0
2022-06-07 13:30:00,45.59,45.59,45.48,45.5,10294.0,41.4922,41.4922,41.3921,41.4103,10294.0
2022-06-07 13:40:00,45.5,45.5,45.45,45.47,8917.0,41.4103,41.4103,41.3648,41.383,8917.0
2022-06-07 13:50:00,45.47,45.5,45.42,45.44,17749.0,41.383,41.4103,41.3375,41.3557,17749.0
2022-06-07 14:00:00,45.43,45.57,45.4,45.57,29396.0,41.3466,41.474,41.3193,41.474,29396.0
2022-06-07 14:10:00,45.58,45.62,45.53,45.53,11717.0,41.4831,41.5196,41.4376,41.4376,11717.0
2022-06-07 14:20:00,45.51,45.54,45.51,45.53,15909.0,41.4194,41.4467,41.4194,41.4376,15909.0
2022-06-07 14:30:00,45.5,45.57,45.47,45.47,13647.0,41.4103,41.474,41.383,41.383,13647.0
2022-06-07 14:40:00,45.47,45.48,45.35,45.37,22910.0,41.383,41.3921,41.2738,41.292,22910.0
2022-06-07 14:50:00,45.37,45.45,45.37,45.45,11889.0,41.292,41.3648,41.292,41.3648,11889.0
2022-06-07 15:00:00,45.45,45.51,45.45,45.5,12013.0,41.3648,41.4194,41.3648,41.4103,12013.0
2022-06-07 15:10:00,45.49,45.5,45.43,45.49,9637.0,41.4012,41.4103,41.3466,41.4012,9637.0
2022-06-07 15:20:00,45.49,45.55,45.48,45.55,11184.0,41.4012,41.4558,41.3921,41.4558,11184.0
2022-06-07 15:30:00,45.54,45.6,45.52,45.6,20417.0,41.4467,41.5014,41.4285,41.5014,20417.0
2022-06-07 15:40:00,45.61,45.63,45.53,45.57,36134.0,41.5105,41.5287,41.4376,41.474,36134.0
2022-06-07 15:50:00,45.58,45.65,45.53,45.57,65783.0,41.4831,41.5469,41.4376,41.474,65783.0
2022-06-08 09:30:00,45.32,45.34,45.12,45.3,22490.0,41.2465,41.2647,41.0645,41.2283,22490.0
2022-06-08 09:40:00,45.32,45.6,45.23,45.56,21462.0,41.2465,41.5014,41.1646,41.4649,21462.0
2022-06-08 09:50:00,45.54,45.62,45.49,45.59,16605.0,41.4467,41.5196,41.4012,41.4922,16605.0
2022-06-08 10:00:00,45.61,45.61,45.39,45.42,21075.0,41.5105,41.5105,41.3102,41.3375,21075.0
2022-06-08 10:10:00,45.42,45.42,45.22,45.28,15863.0,41.3375,41.3375,41.1555,41.2101,15863.0
2022-06-08 10:20:00,45.3,45.37,45.23,45.23,15448.0,41.2283,41.292,41.1646,41.1646,15448.0
2022-06-08 10:30:00,45.22,45.41,45.21,45.35,9225.0,41.1555,41.3284,41.1464,41.2738,9225.0
2022-06-08 10:40:00,45.37,45.42,45.28,45.4,9005.0,41.292,41.3375,41.2101,41.3193,9005.0
2022-06-08 10:50:00,45.39,45.4,45.31,45.37,11791.0,41.3102,41.3193,41.2374,41.292,11791.0
2022-06-08 11:00:00,45.36,45.38,45.31,45.38,9265.0,41.2829,41.3011,41.2374,41.3011,9265.0
2022-06-08 11:10:00,45.38,45.52,45.37,45.52,25987.0,41.3011,41.4285,41.292,41.4285,25987.0
2022-06-08 11:20:00,45.51,45.53,45.47,45.48,21632.0,41.4194,41.4376,41.383,41.3921,21632.0
2022-06-08 11:30:00,45.48,45.53,45.47,45.49,27652.0,41.3921,41.4376,41.383,41.4012,27652.0
2022-06-08 11:40:00,45.49,45.52,45.41,45.49,33408.0,41.4012,41.4285,41.3284,41.4012,33408.0
2022-06-08 11:50:00,45.47,45.49,45.43,45.45,18988.0,41.383,41.4012,41.3466,41.3648,18988.0
2022-06-08 12:00:00,45.45,45.53,45.45,45.47,38256.0,41.3648,41.4376,41.3648,41.383,38256.0
2022-06-08 12:10:00,45.48,45.57,45.48,45.5,24567.0,41.3921,41.474,41.3921,41.4103,24567.0
2022-06-08 12:20:00,45.52,45.52,45.34,45.39,12319.0,41.4285,41.4285,41.2647,41.3102,12319.0
2022-06-08 12:30:00,45.39,45.4,45.26,45.26,15318.0,41.3102,41.3193,41.1919,41.1919,15318.0
2022-06-08 12:40:00,45.26,45.28,45.16,45.17,19631.0,41.1919,41.2101,41.1009,41.11,19631.0
2022-06-08 12:50:00,45.18,45.23,45.14,45.22,17385.0,41.1191,41.1646,41.0827,41.1555,17385.0
2022-06-08 13:00:00,45.21,45.21,45.12,45.18,20214.0,41.1464,41.1464,41.0645,41.1191,20214.0
2022-06-08 13:10:00,45.17,45.18,45.1,45.17,7876.0,41.11,41.1191,41.0463,41.11,7876.0
2022-06-08 13:20:00,45.17,45.17,45.1,45.1,9886.0,41.11,41.11,41.0463,41.0463,9886.0
2022-06-08 13:30:00,45.1,45.1,45.03,45.03,10778.0,41.0463,41.0463,40.9826,40.9826,10778.0
2022-06-08 13:40:00,45.03,45.16,45.03,45.14,9503.0,40.9826,41.1009,40.9826,41.0827,9503.0
2022-06-08 13:50:00,45.15,45.15,45.06,45.06,18071.0,41.0918,41.0918,41.0099,41.0099,18071.0
2022-06-08 14:00:00,45.06,45.14,45.06,45.11,6260.0,41.0099,41.0827,41.0099,41.0554,6260.0
2022-06-08 14:10:00,45.11,45.15,45.09,45.1,5406.0,41.0554,41.0918,41.0372,41.0463,5406.0
2022-06-08 14:20:00,45.11,45.14,45.02,45.06,7355.0,41.0554,41.0827,40.9735,41.0099,7355.0
2022-06-08 14:30:00,45.04,45.07,44.98,44.99,16373.0,40.9917,41.019,40.9371,40.9462,16373.0
2022-06-08 14:40:00,45.01,45.13,45.01,45.06,11606.0,40.9644,41.0736,40.9644,41.0099,11606.0
2022-06-08 14:50:00,45.06,45.07,44.98,45.03,12156.0,41.0099,41.019,40.9371,40.9826,12156.0
2022-06-08 15:00:00,45.02,45.1,44.99,45.04,15076.0,40.9735,41.0463,40.9462,40.9917,15076.0
2022-06-08 15:10:00,45.04,45.11,45.04,45.07,14319.0,40.9917,41.0554,40.9917,41.019,14319.0
2022-06-08 15:20:00,45.07,45.13,45.07,45.1,10021.0,41.019,41.0736,41.019,41.0463,10021.0
2022-06-08 15:30:00,45.11,45.12,45.08,45.1,21645.0,41.0554,41.0645,41.0281,41.0463,21645.0
2022-06-08 15:40:00,45.1,45.1,44.95,44.95,15850.0,41.0463,41.0463,40.9098,40.9098,15850.0
2022-06-08 15:50:00,44.95,44.99,44.88,44.92,89530.0,40.9098,40.9462,40.8461,40.8825,89530.0
2022-06-09 09:30:00,44.77,45.05,44.66,44.9,32836.0,40.746,41.0008,40.6458,40.8643,32836.0
2022-06-09 09:40:00,44.91,45.12,44.86,45.06,31966.0,40.8734,41.0645,40.8279,41.0099,31966.0
2022-06-09 09:50:00,45.05,45.27,45.05,45.16,27903.0,41.0008,41.201,41.0008,41.1009,27903.0
2022-06-09 10:00:00,45.17,45.17,44.96,44.96,21361.0,41.11,41.11,40.9189,40.9189,21361.0
2022-06-09 10:10:00,44.96,45.06,44.84,45.0,19400.0,40.9189,41.0099,40.8097,40.9553,19400.0
2022-06-09 10:20:00,45.01,45.03,44.92,45.0,26480.0,40.9644,40.9826,40.8825,40.9553,26480.0
2022-06-09 10:30:00,45.04,45.11,44.95,45.06,18240.0,40.9917,41.0554,40.9098,41.0099,18240.0
2022-06-09 10:40:00,45.03,45.03,44.89,44.92,13614.0,40.9826,40.9826,40.8552,40.8825,13614.0
2022-06-09 10:50:00,44.93,44.94,44.84,44.91,12293.0,40.8916,40.9007,40.8097,40.8734,12293.0
2022-06-09 11:00:00,44.9,44.92,44.81,44.89,13489.0,40.8643,40.8825,40.7824,40.8552,13489.0
2022-06-09 11:10:00,44.9,44.93,44.84,44.84,9237.0,40.8643,40.8916,40.8097,40.8097,9237.0
2022-06-09 11:20:00,44.84,44.95,44.84,44.93,16550.0,40.8097,40.9098,40.8097,40.8916,16550.0
2022-06-09 11:30:00,44.93,44.98,44.85,44.97,13929.0,40.8916,40.9371,40.8188,40.928,13929.0
2022-06-09 11:40:00,44.96,45.1,44.94,44.95,7894.0,40.9189,41.0463,40.9007,40.9098,7894.0
2022-06-09 11:50:00,44.95,45.05,44.92,45.03,7920.0,40.9098,41.0008,40.8825,40.9826,7920.0
2022-06-09 12:00:00,45.02,45.06,44.96,44.99,8449.0,40.9735,41.0099,40.9189,40.9462,8449.0
2022-06-09 12:10:00,44.97,44.97,44.93,44.97,8775.0,40.928,40.928,40.8916,40.928,8775.0
2022-06-09 12:20:00,44.99,45.04,44.98,45.01,7288.0,40.9462,40.9917,40.9371,40.9644,7288.0
2022-06-09 12:30:00,45.03,45.07,44.98,45.06,9059.0,40.9826,41.019,40.9371,41.0099,9059.0
2022-06-09 12:40:00,45.06,45.15,45.06,45.15,8634.0,41.0099,41.0918,41.0099,41.0918,8634.0
2022-06-09 12:50:00,45.13,45.18,45.07,45.17,15968.0,41.0736,41.1191,41.019,41.11,15968.0
2022-06-09 13:00:00,45.16,45.21,45.13,45.18,10983.0,41.1009,41.1464,41.0736,41.1191,10983.0
2022-06-09 13:10:00,45.17,45.2,45.13,45.17,11002.0,41.11,41.1373,41.0736,41.11,11002.0
2022-06-09 13:20:00,45.16,45.17,45.09,45.11,9832.0,41.1009,41.11,41.0372,41.0554,9832.0
2022-06-09 13:30:00,45.11,45.11,44.96,45.0,4968.0,41.0554,41.0554,40.9189,40.9553,4968.0
2022-06-09 13:40:00,44.99,45.05,44.95,45.05,6588.0,40.9462,41.0008,40.9098,41.0008,6588.0
2022-06-09 13:50:00,45.07,45.12,45.05,45.12,4993.0,41.019,41.0645,41.0008,41.0645,4993.0
2022-06-09 14:00:00,45.11,45.12,45.04,45.08,11263.0,41.0554,41.0645,40.9917,41.0281,11263.0
2022-06-09 14:10:00,45.08,45.08,45.02,45.05,6532.0,41.0281,41.0281,40.9735,41.0008,6532.0
2022-06-09 14:20:00,45.08,45.08,44.96,44.98,9547.0,41.0281,41.0281,40.9189,40.9371,9547.0
2022-06-09 14:30:00,44.97,44.97,44.86,44.87,13124.0,40.928,40.928,40.8279,40.837,13124.0
2022-06-09 14:40:00,44.87,44.9,44.82,44.84,9296.0,40.837,40.8643,40.7915,40.8097,9296.0
2022-06-09 14:50:00,44.84,44.85,44.76,44.78,11130.0,40.8097,40.8188,40.7369,40.7551,11130.0
2022-06-09 15:00:00,44.75,44.76,44.62,44.64,20888.0,40.7278,40.7369,40.6094,40.6276,20888.0
2022-06-09 15:10:00,44.65,44.68,44.62,44.66,23977.0,40.6367,40.664,40.6094,40.6458,23977.0
2022-06-09 15:20:00,44.68,44.69,44.58,44.58,16839.0,40.664,40.6731,40.573,40.573,16839.0
2022-06-09 15:30:00,44.57,44.59,44.53,44.57,28738.0,40.5639,40.5821,40.5275,40.5639,28738.0
2022-06-09 15:40:00,44.56,44.57,44.37,44.4,42223.0,40.5548,40.5639,40.3819,40.4092,42223.0
2022-06-09 15:50:00,44.39,44.41,44.25,44.25,117465.0,40.4001,40.4183,40.2727,40.2727,117465.0
2022-06-10 09:30:00,43.72,43.9,43.36,43.5,75187.0,39.7903,39.9542,39.4627,39.5901,75187.0
2022-06-10 09:40:00,43.43,43.7,43.42,43.6,40220.0,39.5264,39.7721,39.5173,39.6811,40220.0
2022-06-10 09:50:00,43.62,43.62,43.4,43.57,27221.0,39.6993,39.6993,39.4991,39.6538,27221.0
2022-06-10 10:00:00,43.54,43.54,43.36,43.45,20983.0,39.6265,39.6265,39.4627,39.5446,20983.0
2022-06-10 10:10:00,43.45,43.51,43.41,43.45,14597.0,39.5446,39.5992,39.5082,39.5446,14597.0
2022-06-10 10:20:00,43.45,43.45,43.3,43.31,16857.0,39.5446,39.5446,39.4081,39.4172,16857.0
2022-06-10 10:30:00,43.3,43.44,43.3,43.37,15329.0,39.4081,39.5355,39.4081,39.4718,15329.0
2022-06-10 10:40:00,43.37,43.42,43.32,43.42,12706.0,39.4718,39.5173,39.4263,39.5173,12706.0
2022-06-10 10:50:00,43.45,43.52,43.43,43.46,16376.0,39.5446,39.6083,39.5264,39.5537,16376.0
2022-06-10 11:00:00,43.45,43.61,43.43,43.44,30856.0,39.5446,39.6902,39.5264,39.5355,30856.0
2022-06-10 11:10:00,43.44,43.57,43.44,43.57,20554.0,39.5355,39.6538,39.5355,39.6538,20554.0
2022-06-10 11:20:00,43.59,43.67,43.52,43.59,14635.0,39.672,39.7448,39.6083,39.672,14635.0
2022-06-10 11:30:00,43.59,43.6,43.52,43.52,14874.0,39.672,39.6811,39.6083,39.6083,14874.0
2022-06-10 11:40:00,43.49,43.55,43.49,43.49,12552.0,39.581,39.6356,39.581,39.581,12552.0
2022-06-10 11:50:00,43.49,43.6,43.44,43.57,12726.0,39.581,39.6811,39.5355,39.6538,12726.0
2022-06-10 12:00:00,43.56,43.7,43.56,43.7,14464.0,39.6447,39.7721,39.6447,39.7721,14464.0
2022-06-10 12:10:00,43.7,43.7,43.56,43.59,10740.0,39.7721,39.7721,39.6447,39.672,10740.0
2022-06-10 12:20:00,43.6,43.65,43.55,43.6,10302.0,39.6811,39.7266,39.6356,39.6811,10302.0
2022-06-10 12:30:00,43.62,43.67,43.59,43.66,10694.0,39.6993,39.7448,39.672,39.7357,10694.0
2022-06-10 12:40:00,43.66,43.7,43.58,43.58,8219.0,39.7357,39.7721,39.6629,39.6629,8219.0
2022-06-10 12:50:00,43.58,43.63,43.54,43.63,10194.0,39.6629,39.7084,39.6265,39.7084,10194.0
2022-06-10 13:00:00,43.63,43.65,43.58,43.63,13635.0,39.7084,39.7266,39.6629,39.7084,13635.0
2022-06-10 13:10:00,43.65,43.67,43.58,43.67,6183.0,39.7266,39.7448,39.6629,39.7448,6183.0
2022-06-10 13:20:00,43.68,43.73,43.68,43.73,8206.0,39.7539,39.7994,39.7539,39.7994,8206.0
2022-06-10 13:30:00,43.72,43.76,43.63,43.74,11255.0,39.7903,39.8267,39.7084,39.8085,11255.0
2022-06-10 13:40:00,43.75,43.89,43.7,43.88,21041.0,39.8176,39.945,39.7721,39.9359,21041.0
2022-06-10 13:50:00,43.89,43.91,43.71,43.75,17178.0,39.945,39.9633,39.7812,39.8176,17178.0
2022-06-10 14:00:00,43.75,43.75,43.67,43.7,17735.0,39.8176,39.8176,39.7448,39.7721,17735.0
2022-06-10 14:10:00,43.71,43.82,43.69,43.82,16080.0,39.7812,39.8813,39.763,39.8813,16080.0
2022-06-10 14:20:00,43.83,43.86,43.75,43.81,19592.0,39.8904,39.9177,39.8176,39.8722,19592.0
2022-06-10 14:30:00,43.83,43.88,43.78,43.78,17735.0,39.8904,39.9359,39.8449,39.8449,17735.0
2022-06-10 14:40:00,43.78,43.83,43.73,43.83,14712.0,39.8449,39.8904,39.7994,39.8904,14712.0
2022-06-10 14:50:00,43.83,43.89,43.79,43.87,14949.0,39.8904,39.945,39.854,39.9268,14949.0
2022-06-10 15:00:00,43.88,43.9,43.71,43.75,32781.0,39.9359,39.9542,39.7812,39.8176,32781.0
2022-06-10 15:10:00,43.74,43.87,43.74,43.87,22140.0,39.8085,39.9268,39.8085,39.9268,22140.0
2022-06-10 15:20:00,43.88,43.98,43.75,43.89,28791.0,39.9359,40.027,39.8176,39.945,28791.0
2022-06-10 15:30:00,43.88,43.88,43.76,43.8,40063.0,39.9359,39.9359,39.8267,39.8631,40063.0
2022-06-10 15:40:00,43.8,43.81,43.56,43.58,72014.0,39.8631,39.8722,39.6447,39.6629,72014.0
2022-06-10 15:50:00,43.57,43.69,43.47,43.47,142754.0,39.6538,39.763,39.5628,39.5628,142754.0
2022-06-13 09:30:00,43.11,43.34,42.92,43.18,75031.0,39.2352,39.4445,39.0622,39.2989,75031.0
2022-06-13 09:40:00,43.16,43.38,43.08,43.35,41063.0,39.2807,39.4809,39.2079,39.4536,41063.0
2022-06-13 09:50:00,43.34,43.37,43.19,43.27,29718.0,39.4445,39.4718,39.308,39.3808,29718.0
2022-06-13 10:00:00,43.29,43.38,43.15,43.32,27039.0,39.399,39.4809,39.2716,39.4263,27039.0
2022-06-13 10:10:00,43.31,43.34,43.04,43.09,24422.0,39.4172,39.4445,39.1714,39.217,24422.0
2022-06-13 10:20:00,43.07,43.15,43.07,43.08,32689.0,39.1988,39.2716,39.1988,39.2079,32689.0
2022-06-13 10:30:00,43.09,43.28,43.05,43.21,26754.0,39.217,39.3899,39.1806,39.3262,26754.0
2022-06-13 10:40:00,43.2,43.21,42.99,43.06,38051.0,39.3171,39.3262,39.1259,39.1897,38051.0
2022-06-13 10:50:00,43.06,43.22,43.03,43.12,16611.0,39.1897,39.3353,39.1623,39.2443,16611.0
2022-06-13 11:00:00,43.12,43.12,43.02,43.05,18236.0,39.2443,39.2443,39.1532,39.1806,18236.0
2022-06-13 11:10:00,43.05,43.26,43.01,43.25,20503.0,39.1806,39.3717,39.1441,39.3626,20503.0
2022-06-13 11:20:00,43.25,43.34,43.2,43.28,28125.0,39.3626,39.4445,39.3171,39.3899,28125.0
2022-06-13 11:30:00,43.27,43.46,43.19,43.44,28590.0,39.3808,39.5537,39.308,39.5355,28590.0
2022-06-13 11:40:00,43.45,43.48,43.34,43.39,24022.0,39.5446,39.5719,39.4445,39.49,24022.0
2022-06-13 11:50:00,43.39,43.4,43.28,43.37,25474.0,39.49,39.4991,39.3899,39.4718,25474.0
2022-06-13 12:00:00,43.34,43.46,43.31,43.38,17231.0,39.4445,39.5537,39.4172,39.4809,17231.0
2022-06-13 12:10:00,43.36,43.48,43.34,43.38,22480.0,39.4627,39.5719,39.4445,39.4809,22480.0
2022-06-13 12:20:00,43.4,43.45,43.35,43.4,16562.0,39.4991,39.5446,39.4536,39.4991,16562.0
2022-06-13 12:30:00,43.39,43.63,43.35,43.58,28221.0,39.49,39.7084,39.4536,39.6629,28221.0
2022-06-13 12:40:00,43.57,43.57,43.43,43.44,16879.0,39.6538,39.6538,39.5264,39.5355,16879.0
2022-06-13 12:50:00,43.43,43.52,43.42,43.44,26988.0,39.5264,39.6083,39.5173,39.5355,26988.0
2022-06-13 13:00:00,43.44,43.45,43.38,43.42,16555.0,39.5355,39.5446,39.4809,39.5173,16555.0
2022-06-13 13:10:00,43.44,43.48,43.41,43.48,9632.0,39.5355,39.5719,39.5082,39.5719,9632.0
2022-06-13 13:20:00,43.47,43.5,43.43,43.46,29389.0,39.5628,39.5901,39.5264,39.5537,29389.0
2022-06-13 13:30:00,43.46,43.46,43.31,43.45,12402.0,39.5537,39.5537,39.4172,39.5446,12402.0
2022-06-13 13:40:00,43.46,43.72,43.46,43.7,12627.0,39.5537,39.7903,39.5537,39.7721,12627.0
2022-06-13 13:50:00,43.69,43.73,43.6,43.67,13224.0,39.763,39.7994,39.6811,39.7448,13224.0
2022-06-13 14:00:00,43.66,43.66,43.52,43.53,17762.0,39.7357,39.7357,39.6083,39.6174,17762.0
2022-06-13 14:10:00,43.52,43.56,43.45,43.53,9484.0,39.6083,39.6447,39.5446,39.6174,9484.0
2022-06-13 14:20:00,43.54,43.61,43.49,43.61,46638.0,39.6265,39.6902,39.581,39.6902,46638.0
2022-06-13 14:30:00,43.62,43.75,43.5,43.75,93204.0,39.6993,39.8176,39.5901,39.8176,93204.0
2022-06-13 14:40:00,43.76,43.81,43.71,43.74,33317.0,39.8267,39.8722,39.7812,39.8085,33317.0
2022-06-13 14:50:00,43.73,43.75,43.59,43.6,19558.0,39.7994,39.8176,39.672,39.6811,19558.0
2022-06-13 15:00:00,43.59,43.65,43.54,43.62,41434.0,39.672,39.7266,39.6265,39.6993,41434.0
2022-06-13 15:10:00,43.62,43.83,43.48,43.65,84179.0,39.6993,39.8904,39.5719,39.7266,84179.0
2022-06-13 15:20:00,43.64,43.68,43.45,43.46,41601.0,39.7175,39.7539,39.5446,39.5537,41601.0
2022-06-13 15:30:00,43.45,43.45,43.25,43.25,64864.0,39.5446,39.5446,39.3626,39.3626,64864.0
2022-06-13 15:40:00,43.25,43.3,43.18,43.22,67641.0,39.3626,39.4081,39.2989,39.3353,67641.0
2022-06-13 15:50:00,43.22,43.31,43.1,43.24,165864.0,39.3353,39.4172,39.2261,39.3535,165864.0
2022-06-14 09:30:00,43.67,43.7,43.45,43.49,37999.0,39.7448,39.7721,39.5446,39.581,37999.0
2022-06-14 09:40:00,43.46,43.54,43.38,43.52,35444.0,39.5537,39.6265,39.4809,39.6083,35444.0
2022-06-14 09:50:00,43.52,43.58,43.32,43.57,32612.0,39.6083,39.6629,39.4263,39.6538,32612.0
2022-06-14 10:00:00,43.55,43.62,43.42,43.5,23777.0,39.6356,39.6993,39.5173,39.5901,23777.0
2022-06-14 10:10:00,43.5,43.54,43.41,43.52,32489.0,39.5901,39.6265,39.5082,39.6083,32489.0
2022-06-14 10:20:00,43.52,43.66,43.46,43.56,43829.0,39.6083,39.7357,39.5537,39.6447,43829.0
2022-06-14 10:30:00,43.56,43.56,43.36,43.4,46479.0,39.6447,39.6447,39.4627,39.4991,46479.0
2022-06-14 10:40:00,43.38,43.45,43.23,43.45,23548.0,39.4809,39.5446,39.3444,39.5446,23548.0
2022-06-14 10:50:00,43.44,43.58,43.4,43.43,34453.0,39.5355,39.6629,39.4991,39.5264,34453.0
2022-06-14 11:00:00,43.42,43.48,43.15,43.15,25058.0,39.5173,39.5719,39.2716,39.2716,25058.0
2022-06-14 11:10:00,43.14,43.15,43.06,43.14,20122.0,39.2625,39.2716,39.1897,39.2625,20122.0
2022-06-14 11:20:00,43.13,43.17,43.03,43.05,24506.0,39.2534,39.2898,39.1623,39.1806,24506.0
2022-06-14 11:30:00,43.05,43.2,43.03,43.08,27347.0,39.1806,39.3171,39.1623,39.2079,27347.0
2022-06-14 11:40:00,43.08,43.09,42.97,42.98,30768.0,39.2079,39.217,39.1077,39.1168,30768.0
2022-06-14 11:50:00,42.98,43.03,42.95,42.99,19343.0,39.1168,39.1623,39.0895,39.1259,19343.0
2022-06-14 12:00:00,42.98,42.98,42.8,42.83,18575.0,39.1168,39.1168,38.953,38.9803,18575.0
2022-06-14 12:10:00,42.84,42.95,42.79,42.95,15939.0,38.9894,39.0895,38.9439,39.0895,15939.0
2022-06-14 12:20:00,42.95,42.99,42.91,42.91,16692.0,39.0895,39.1259,39.0531,39.0531,16692.0
2022-06-14 12:30:00,42.91,42.95,42.86,42.91,16932.0,39.0531,39.0895,39.0076,39.0531,16932.0
2022-06-14 12:40:00,42.9,42.98,42.89,42.96,33956.0,39.044,39.1168,39.0349,39.0986,33956.0
2022-06-14 12:50:00,42.95,43.03,42.93,43.02,19618.0,39.0895,39.1623,39.0713,39.1532,19618.0
2022-06-14 13:00:00,43.02,43.13,42.96,43.13,20382.0,39.1532,39.2534,39.0986,39.2534,20382.0
2022-06-14 13:10:00,43.14,43.18,43.07,43.13,28221.0,39.2625,39.2989,39.1988,39.2534,28221.0
2022-06-14 13:20:00,43.14,43.21,43.08,43.08,23108.0,39.2625,39.3262,39.2079,39.2079,23108.0
2022-06-14 13:30:00,43.07,43.09,42.92,42.93,24010.0,39.1988,39.217,39.0622,39.0713,24010.0
2022-06-14 13:40:00,42.92,42.94,42.81,42.86,20916.0,39.0622,39.0804,38.9621,39.0076,20916.0
2022-06-14 13:50:00,42.86,42.89,42.82,42.83,10307.0,39.0076,39.0349,38.9712,38.9803,10307.0
2022-06-14 14:00:00,42.83,42.96,42.83,42.95,13852.0,38.9803,39.0986,38.9803,39.0895,13852.0
2022-06-14 14:10:00,42.93,42.93,42.84,42.88,14434.0,39.0713,39.0713,38.9894,39.0258,14434.0
2022-06-14 14:20:00,42.88,42.92,42.86,42.91,14956.0,39.0258,39.0622,39.0076,39.0531,14956.0
2022-06-14 14:30:00,42.89,42.93,42.83,42.91,11960.0,39.0349,39.0713,38.9803,39.0531,11960.0
2022-06-14 14:40:00,42.9,42.9,42.79,42.79,15214.0,39.044,39.044,38.9439,38.9439,15214.0
2022-06-14 14:50:00,42.78,42.83,42.76,42.76,14903.0,38.9348,38.9803,38.9166,38.9166,14903.0
2022-06-14 15:00:00,42.75,42.8,42.69,42.69,27672.0,38.9075,38.953,38.8529,38.8529,27672.0
2022-06-14 15:10:00,42.7,42.72,42.57,42.59,23205.0,38.862,38.8802,38.7437,38.7619,23205.0
2022-06-14 15:20:00,42.6,42.79,42.6,42.77,20275.0,38.771,38.9439,38.771,38.9257,20275.0
2022-06-14 15:30:00,42.77,43.0,42.77,42.98,43048.0,38.9257,39.135,38.9257,39.1168,43048.0
2022-06-14 15:40:00,42.98,43.1,42.92,43.07,51315.0,39.1168,39.2261,39.0622,39.1988,51315.0
2022-06-14 15:50:00,43.08,43.09,42.86,42.9,120170.0,39.2079,39.217,39.0076,39.044,120170.0
2022-06-15 09:30:00,43.46,43.65,43.37,43.39,28146.0,39.5537,39.7266,39.4718,39.49,28146.0
2022-06-15 09:40:00,43.37,43.55,43.33,43.53,54081.0,39.4718,39.6356,39.4354,39.6174,54081.0
2022-06-15 09:50:00,43.54,43.68,43.49,43.65,35821.0,39.6265,39.7539,39.581,39.7266,35821.0
2022-06-15 10:00:00,43.63,43.7,43.6,43.65,12509.0,39.7084,39.7721,39.6811,39.7266,12509.0
2022-06-15 10:10:00,43.65,43.79,43.63,43.78,17723.0,39.7266,39.854,39.7084,39.8449,17723.0
2022-06-15 10:20:00,43.77,43.8,43.68,43.76,27812.0,39.8358,39.8631,39.7539,39.8267,27812.0
2022-06-15 10:30:00,43.76,43.78,43.65,43.67,15915.0,39.8267,39.8449,39.7266,39.7448,15915.0
2022-06-15 10:40:00,43.66,43.69,43.55,43.56,20532.0,39.7357,39.763,39.6356,39.6447,20532.0
2022-06-15 10:50:00,43.56,43.66,43.53,43.63,11785.0,39.6447,39.7357,39.6174,39.7084,11785.0
2022-06-15 11:00:00,43.65,43.65,43.56,43.57,8266.0,39.7266,39.7266,39.6447,39.6538,8266.0
2022-06-15 11:10:00,43.58,43.58,43.45,43.48,14828.0,39.6629,39.6629,39.5446,39.5719,14828.0
2022-06-15 11:20:00,43.47,43.53,43.47,43.52,8278.0,39.5628,39.6174,39.5628,39.6083,8278.0
2022-06-15 11:30:00,43.52,43.63,43.51,43.59,18561.0,39.6083,39.7084,39.5992,39.672,18561.0
2022-06-15 11:40:00,43.6,43.63,43.55,43.6,12541.0,39.6811,39.7084,39.6356,39.6811,12541.0
2022-06-15 11:50:00,43.62,43.66,43.58,43.65,6282.0,39.6993,39.7357,39.6629,39.7266,6282.0
2022-06-15 12:00:00,43.64,43.68,43.62,43.63,11227.0,39.7175,39.7539,39.6993,39.7084,11227.0
2022-06-15 12:10:00,43.65,43.74,43.65,43.73,7910.0,39.7266,39.8085,39.7266,39.7994,7910.0
2022-06-15 12:20:00,43.74,43.8,43.74,43.79,6468.0,39.8085,39.8631,39.8085,39.854,6468.0
2022-06-15 12:30:00,43.79,43.83,43.74,43.74,10223.0,39.854,39.8904,39.8085,39.8085,10223.0
2022-06-15 12:40:00,43.73,43.73,43.6,43.63,8557.0,39.7994,39.7994,39.6811,39.7084,8557.0
2022-06-15 12:50:00,43.63,43.64,43.51,43.52,8925.0,39.7084,39.7175,39.5992,39.6083,8925.0
2022-06-15 13:00:00,43.51,43.58,43.51,43.57,8789.0,39.5992,39.6629,39.5992,39.6538,8789.0
2022-06-15 13:10:00,43.58,43.59,43.53,43.56,7722.0,39.6629,39.672,39.6174,39.6447,7722.0
2022-06-15 13:20:00,43.55,43.69,43.55,43.68,7717.0,39.6356,39.763,39.6356,39.7539,7717.0
2022-06-15 13:30:00,43.67,43.67,43.59,43.63,10232.0,39.7448,39.7448,39.672,39.7084,10232.0
2022-06-15 13:40:00,43.64,43.65,43.58,43.58,6688.0,39.7175,39.7266,39.6629,39.6629,6688.0
2022-06-15 13:50:00,43.57,43.71,43.52,43.68,13884.0,39.6538,39.7812,39.6083,39.7539,13884.0
2022-06-15 14:00:00,43.65,43.98,43.3,43.49,54710.0,39.7266,40.027,39.4081,39.581,54710.0
2022-06-15 14:10:00,43.48,43.61,43.38,43.51,30377.0,39.5719,39.6902,39.4809,39.5992,30377.0
2022-06-15 14:20:00,43.51,43.59,43.33,43.36,29337.0,39.5992,39.672,39.4354,39.4627,29337.0
2022-06-15 14:30:00,43.37,43.83,43.1,43.66,87176.0,39.4718,39.8904,39.2261,39.7357,87176.0
2022-06-15 14:40:00,43.66,44.22,43.6,43.99,64552.0,39.7357,40.2454,39.6811,40.0361,64552.0
2022-06-15 14:50:00,43.99,44.12,43.72,43.74,48133.0,40.0361,40.1544,39.7903,39.8085,48133.0
2022-06-15 15:00:00,43.77,43.97,43.77,43.92,28064.0,39.8358,40.0179,39.8358,39.9724,28064.0
2022-06-15 15:10:00,43.93,43.99,43.74,43.85,39311.0,39.9815,40.0361,39.8085,39.9086,39311.0
2022-06-15 15:20:00,43.86,44.25,43.86,44.24,54581.0,39.9177,40.2727,39.9177,40.2636,54581.0
2022-06-15 15:30:00,44.23,44.42,44.07,44.08,63296.0,40.2545,40.4274,40.1089,40.118,63296.0
2022-06-15 15:40:00,44.06,44.06,43.9,44.01,58621.0,40.0998,40.0998,39.9542,40.0543,58621.0
2022-06-15 15:50:00,44.0,44.01,43.73,43.8,130371.0,40.0452,40.0543,39.7994,39.8631,130371.0
2022-06-16 09:30:00,42.92,43.13,42.86,42.89,21771.0,39.0622,39.2534,39.0076,39.0349,21771.0
2022-06-16 09:40:00,42.9,43.19,42.86,43.13,28929.0,39.044,39.308,39.0076,39.2534,28929.0
2022-06-16 09:50:00,43.12,43.27,43.03,43.21,18058.0,39.2443,39.3808,39.1623,39.3262,18058.0
2022-06-16 10:00:00,43.2,43.3,43.15,43.24,29333.0,39.3171,39.4081,39.2716,39.3535,29333.0
2022-06-16 10:10:00,43.24,43.26,43.1,43.13,29882.0,39.3535,39.3717,39.2261,39.2534,29882.0
2022-06-16 10:20:00,43.14,43.29,43.13,43.21,21728.0,39.2625,39.399,39.2534,39.3262,21728.0
2022-06-16 10:30:00,43.2,43.22,43.11,43.11,19122.0,39.3171,39.3353,39.2352,39.2352,19122.0
2022-06-16 10:40:00,43.11,43.14,42.86,42.87,24908.0,39.2352,39.2625,39.0076,39.0167,24908.0
2022-06-16 10:50:00,42.87,42.96,42.82,42.9,18600.0,39.0167,39.0986,38.9712,39.044,18600.0
2022-06-16 11:00:00,42.89,42.99,42.89,42.99,17103.0,39.0349,39.1259,39.0349,39.1259,17103.0
2022-06-16 11:10:00,42.98,43.11,42.97,43.06,22551.0,39.1168,39.2352,39.1077,39.1897,22551.0
2022-06-16 11:20:00,43.07,43.15,43.04,43.08,22700.0,39.1988,39.2716,39.1714,39.2079,22700.0
2022-06-16 11:30:00,43.09,43.1,42.94,42.96,20969.0,39.217,39.2261,39.0804,39.0986,20969.0
2022-06-16 11:40:00,42.96,42.96,42.84,42.92,17919.0,39.0986,39.0986,38.9894,39.0622,17919.0
2022-06-16 11:50:00,42.94,43.01,42.88,43.01,15419.0,39.0804,39.1441,39.0258,39.1441,15419.0
2022-06-16 12:00:00,43.01,43.06,42.96,42.97,17858.0,39.1441,39.1897,39.0986,39.1077,17858.0
2022-06-16 12:10:00,42.96,43.04,42.96,42.97,13001.0,39.0986,39.1714,39.0986,39.1077,13001.0
2022-06-16 12:20:00,42.95,43.07,42.92,43.07,15200.0,39.0895,39.1988,39.0622,39.1988,15200.0
2022-06-16 12:30:00,43.08,43.08,42.93,42.95,15717.0,39.2079,39.2079,39.0713,39.0895,15717.0
2022-06-16 12:40:00,42.94,43.08,42.94,43.07,15950.0,39.0804,39.2079,39.0804,39.1988,15950.0
2022-06-16 12:50:00,43.06,43.08,42.98,43.05,16114.0,39.1897,39.2079,39.1168,39.1806,16114.0
2022-06-16 13:00:00,43.04,43.12,42.96,43.1,15762.0,39.1714,39.2443,39.0986,39.2261,15762.0
2022-06-16 13:10:00,43.11,43.13,43.06,43.09,9931.0,39.2352,39.2534,39.1897,39.217,9931.0
2022-06-16 13:20:00,43.09,43.21,42.98,43.16,16802.0,39.217,39.3262,39.1168,39.2807,16802.0
2022-06-16 13:30:00,43.14,43.23,43.07,43.23,34618.0,39.2625,39.3444,39.1988,39.3444,34618.0
2022-06-16 13:40:00,43.23,43.24,43.08,43.09,30029.0,39.3444,39.3535,39.2079,39.217,30029.0
2022-06-16 13:50:00,43.11,43.11,42.99,43.0,22323.0,39.2352,39.2352,39.1259,39.135,22323.0
2022-06-16 14:00:00,42.99,43.05,42.94,42.96,12876.0,39.1259,39.1806,39.0804,39.0986,12876.0
2022-06-16 14:10:00,42.97,43.05,42.95,43.02,18286.0,39.1077,39.1806,39.0895,39.1532,18286.0
2022-06-16 14:20:00,43.02,43.04,42.96,42.98,13635.0,39.1532,39.1714,39.0986,39.1168,13635.0
2022-06-16 14:30:00,42.98,43.03,42.95,43.02,20208.0,39.1168,39.1623,39.0895,39.1532,20208.0
2022-06-16 14:40:00,43.05,43.16,43.04,43.04,42179.0,39.1806,39.2807,39.1714,39.1714,42179.0
2022-06-16 14:50:00,43.05,43.08,42.97,43.06,27013.0,39.1806,39.2079,39.1077,39.1897,27013.0
2022-06-16 15:00:00,43.06,43.29,43.05,43.29,48901.0,39.1897,39.399,39.1806,39.399,48901.0
2022-06-16 15:10:00,43.29,43.35,43.2,43.29,44595.0,39.399,39.4536,39.3171,39.399,44595.0
2022-06-16 15:20:00,43.29,43.4,43.29,43.36,37096.0,39.399,39.4991,39.399,39.4627,37096.0
2022-06-16 15:30:00,43.34,43.34,43.2,43.3,54463.0,39.4445,39.4445,39.3171,39.4081,54463.0
2022-06-16 15:40:00,43.3,43.39,43.11,43.13,55634.0,39.4081,39.49,39.2352,39.2534,55634.0
2022-06-16 15:50:00,43.14,43.34,43.08,43.34,179659.0,39.2625,39.4445,39.2079,39.4445,179659.0
2022-06-17 09:30:00,43.45,43.95,43.45,43.81,59513.0,39.5446,39.9997,39.5446,39.8722,59513.0
2022-06-17 09:40:00,43.82,43.97,43.81,43.86,52747.0,39.8813,40.0179,39.8722,39.9177,52747.0
2022-06-17 09:50:00,43.87,44.0,43.77,43.82,36348.0,39.9268,40.0452,39.8358,39.8813,36348.0
2022-06-17 10:00:00,43.81,43.81,43.65,43.67,22845.0,39.8722,39.8722,39.7266,39.7448,22845.0
2022-06-17 10:10:00,43.7,43.75,43.56,43.64,36378.0,39.7721,39.8176,39.6447,39.7175,36378.0
2022-06-17 10:20:00,43.68,43.69,43.56,43.62,24222.0,39.7539,39.763,39.6447,39.6993,24222.0
2022-06-17 10:30:00,43.62,43.65,43.38,43.45,45034.0,39.6993,39.7266,39.4809,39.5446,45034.0
2022-06-17 10:40:00,43.45,43.53,43.33,43.41,20827.0,39.5446,39.6174,39.4354,39.5082,20827.0
2022-06-17 10:50:00,43.4,43.52,43.38,43.5,26208.0,39.4991,39.6083,39.4809,39.5901,26208.0
2022-06-17 11:00:00,43.49,43.73,43.37,43.73,33055.0,39.581,39.7994,39.4718,39.7994,33055.0
2022-06-17 11:10:00,43.73,43.73,43.58,43.67,25423.0,39.7994,39.7994,39.6629,39.7448,25423.0
2022-06-17 11:20:00,43.68,43.69,43.5,43.61,22238.0,39.7539,39.763,39.5901,39.6902,22238.0
2022-06-17 11:30:00,43.62,43.71,43.53,43.6,23341.0,39.6993,39.7812,39.6174,39.6811,23341.0
2022-06-17 11:40:00,43.6,43.63,43.46,43.47,21838.0,39.6811,39.7084,39.5537,39.5628,21838.0
2022-06-17 11:50:00,43.48,43.51,43.37,43.4,27193.0,39.5719,39.5992,39.4718,39.4991,27193.0
2022-06-17 12:00:00,43.39,43.4,43.29,43.34,23338.0,39.49,39.4991,39.399,39.4445,23338.0
2022-06-17 12:10:00,43.33,43.41,43.25,43.3,50008.0,39.4354,39.5082,39.3626,39.4081,50008.0
2022-06-17 12:20:00,43.31,43.37,43.28,43.34,31957.0,39.4172,39.4718,39.3899,39.4445,31957.0
2022-06-17 12:30:00,43.35,43.42,43.27,43.42,28208.0,39.4536,39.5173,39.3808,39.5173,28208.0
2022-06-17 12:40:00,43.43,43.54,43.38,43.47,52473.0,39.5264,39.6265,39.4809,39.5628,52473.0
2022-06-17 12:50:00,43.46,43.47,43.32,43.41,32651.0,39.5537,39.5628,39.4263,39.5082,32651.0
2022-06-17 13:00:00,43.42,43.72,43.42,43.72,29089.0,39.5173,39.7903,39.5173,39.7903,29089.0
2022-06-17 13:10:00,43.71,43.83,43.66,43.8,37378.0,39.7812,39.8904,39.7357,39.8631,37378.0
2022-06-17 13:20:00,43.79,43.84,43.75,43.77,20695.0,39.854,39.8995,39.8176,39.8358,20695.0
2022-06-17 13:30:00,43.77,43.79,43.67,43.68,16416.0,39.8358,39.854,39.7448,39.7539,16416.0
2022-06-17 13:40:00,43.68,43.73,43.53,43.58,18130.0,39.7539,39.7994,39.6174,39.6629,18130.0
2022-06-17 13:50:00,43.58,43.65,43.56,43.58,18450.0,39.6629,39.7266,39.6447,39.6629,18450.0
2022-06-17 14:00:00,43.59,43.65,43.53,43.6,29280.0,39.672,39.7266,39.6174,39.6811,29280.0
2022-06-17 14:10:00,43.59,43.71,43.58,43.65,15639.0,39.672,39.7812,39.6629,39.7266,15639.0
2022-06-17 14:20:00,43.66,43.7,43.58,43.58,13390.0,39.7357,39.7721,39.6629,39.6629,13390.0
2022-06-17 14:30:00,43.56,43.68,43.49,43.68,20200.0,39.6447,39.7539,39.581,39.7539,20200.0
2022-06-17 14:40:00,43.69,43.74,43.6,43.64,38090.0,39.763,39.8085,39.6811,39.7175,38090.0
2022-06-17 14:50:00,43.64,43.64,43.52,43.55,49281.0,39.7175,39.7175,39.6083,39.6356,49281.0
2022-06-17 15:00:00,43.55,43.66,43.55,43.6,54069.0,39.6356,39.7357,39.6356,39.6811,54069.0
2022-06-17 15:10:00,43.61,43.61,43.41,43.52,63521.0,39.6902,39.6902,39.5082,39.6083,63521.0
2022-06-17 15:20:00,43.52,43.7,43.52,43.68,76358.0,39.6083,39.7721,39.6083,39.7539,76358.0
2022-06-17 15:30:00,43.69,43.72,43.6,43.72,81409.0,39.763,39.7903,39.6811,39.7903,81409.0
2022-06-17 15:40:00,43.71,43.71,43.56,43.57,63131.0,39.7812,39.7812,39.6447,39.6538,63131.0
2022-06-17 15:50:00,43.57,43.74,43.37,43.39,225427.0,39.6538,39.8085,39.4718,39.49,225427.0
2022-06-21 09:30:00,43.91,44.03,43.78,43.93,67578.0,39.9633,40.0725,39.8449,39.9815,67578.0
2022-06-21 09:40:00,43.96,44.04,43.85,43.91,47724.0,40.0088,40.0816,39.9086,39.9633,47724.0
2022-06-21 09:50:00,43.9,43.96,43.8,43.94,41356.0,39.9542,40.0088,39.8631,39.9906,41356.0
2022-06-21 10:00:00,43.92,43.96,43.7,43.76,34075.0,39.9724,40.0088,39.7721,39.8267,34075.0
2022-06-21 10:10:00,43.76,43.85,43.74,43.8,22962.0,39.8267,39.9086,39.8085,39.8631,22962.0
2022-06-21 10:20:00,43.79,43.83,43.73,43.75,18018.0,39.854,39.8904,39.7994,39.8176,18018.0
2022-06-21 10:30:00,43.76,43.85,43.76,43.85,16224.0,39.8267,39.9086,39.8267,39.9086,16224.0
2022-06-21 10:40:00,43.85,43.92,43.81,43.89,16900.0,39.9086,39.9724,39.8722,39.945,16900.0
2022-06-21 10:50:00,43.87,43.89,43.82,43.86,15889.0,39.9268,39.945,39.8813,39.9177,15889.0
2022-06-21 11:00:00,43.84,43.95,43.83,43.91,17304.0,39.8995,39.9997,39.8904,39.9633,17304.0
2022-06-21 11:10:00,43.92,43.95,43.84,43.95,17528.0,39.9724,39.9997,39.8995,39.9997,17528.0
2022-06-21 11:20:00,43.96,43.97,43.91,43.93,12455.0,40.0088,40.0179,39.9633,39.9815,12455.0
2022-06-21 11:30:00,43.94,44.07,43.94,44.0,26450.0,39.9906,40.1089,39.9906,40.0452,26450.0
2022-06-21 11:40:00,43.99,44.07,43.97,44.02,20118.0,40.0361,40.1089,40.0179,40.0634,20118.0
2022-06-21 11:50:00,44.02,44.04,43.99,44.0,15103.0,40.0634,40.0816,40.0361,40.0452,15103.0
2022-06-21 12:00:00,44.0,44.05,43.97,44.01,13416.0,40.0452,40.0907,40.0179,40.0543,13416.0
2022-06-21 12:10:00,44.02,44.08,44.0,44.08,9387.0,40.0634,40.118,40.0452,40.118,9387.0
2022-06-21 12:20:00,44.09,44.14,44.07,44.07,11294.0,40.1271,40.1726,40.1089,40.1089,11294.0
2022-06-21 12:30:00,44.07,44.12,44.03,44.1,11590.0,40.1089,40.1544,40.0725,40.1362,11590.0
2022-06-21 12:40:00,44.09,44.09,44.04,44.05,5828.0,40.1271,40.1271,40.0816,40.0907,5828.0
2022-06-21 12:50:00,44.05,44.09,44.02,44.09,8608.0,40.0907,40.1271,40.0634,40.1271,8608.0
2022-06-21 13:00:00,44.08,44.12,44.07,44.12,6900.0,40.118,40.1544,40.1089,40.1544,6900.0
2022-06-21 13:10:00,44.12,44.18,44.11,44.15,14962.0,40.1544,40.209,40.1453,40.1817,14962.0
2022-06-21 13:20:00,44.15,44.15,44.09,44.11,5295.0,40.1817,40.1817,40.1271,40.1453,5295.0
2022-06-21 13:30:00,44.11,44.15,44.09,44.1,8259.0,40.1453,40.1817,40.1271,40.1362,8259.0
2022-06-21 13:40:00,44.1,44.15,44.06,44.13,14579.0,40.1362,40.1817,40.0998,40.1635,14579.0
2022-06-21 13:50:00,44.13,44.13,44.06,44.07,10443.0,40.1635,40.1635,40.0998,40.1089,10443.0
2022-06-21 14:00:00,44.06,44.15,44.04,44.14,17413.0,40.0998,40.1817,40.0816,40.1726,17413.0
2022-06-21 14:10:00,44.17,44.18,44.12,44.15,13860.0,40.1999,40.209,40.1544,40.1817,13860.0
2022-06-21 14:20:00,44.16,44.2,44.14,44.16,16572.0,40.1908,40.2272,40.1726,40.1908,16572.0
2022-06-21 14:30:00,44.16,44.21,44.12,44.15,14877.0,40.1908,40.2363,40.1544,40.1817,14877.0
2022-06-21 14:40:00,44.14,44.23,44.14,44.17,11106.0,40.1726,40.2545,40.1726,40.1999,11106.0
2022-06-21 14:50:00,44.16,44.24,44.16,44.24,13917.0,40.1908,40.2636,40.1908,40.2636,13917.0
2022-06-21 15:00:00,44.24,44.27,44.22,44.25,23831.0,40.2636,40.2909,40.2454,40.2727,23831.0
2022-06-21 15:10:00,44.24,44.25,44.2,44.22,28101.0,40.2636,40.2727,40.2272,40.2454,28101.0
2022-06-21 15:20:00,44.22,44.24,44.16,44.2,27211.0,40.2454,40.2636,40.1908,40.2272,27211.0
2022-06-21 15:30:00,44.22,44.28,44.17,44.17,70784.0,40.2454,40.3,40.1999,40.1999,70784.0
2022-06-21 15:40:00,44.17,44.21,44.15,44.18,73502.0,40.1999,40.2363,40.1817,40.209,73502.0
2022-06-21 15:50:00,44.19,44.24,44.08,44.13,129933.0,40.2181,40.2636,40.118,40.1635,129933.0
2022-06-22 09:30:00,43.5,43.54,43.19,43.4,66907.0,39.5901,39.6265,39.308,39.4991,66907.0
2022-06-22 09:40:00,43.36,43.57,43.17,43.53,41474.0,39.4627,39.6538,39.2898,39.6174,41474.0
2022-06-22 09:50:00,43.52,43.68,43.4,43.52,28972.0,39.6083,39.7539,39.4991,39.6083,28972.0
2022-06-22 10:00:00,43.54,43.56,43.39,43.56,15908.0,39.6265,39.6447,39.49,39.6447,15908.0
2022-06-22 10:10:00,43.58,43.81,43.53,43.79,21870.0,39.6629,39.8722,39.6174,39.854,21870.0
2022-06-22 10:20:00,43.8,43.92,43.76,43.91,14232.0,39.8631,39.9724,39.8267,39.9633,14232.0
2022-06-22 10:30:00,43.9,44.01,43.85,44.0,18595.0,39.9542,40.0543,39.9086,40.0452,18595.0
2022-06-22 10:40:00,44.02,44.1,43.98,44.04,22473.0,40.0634,40.1362,40.027,40.0816,22473.0
2022-06-22 10:50:00,44.04,44.08,43.9,44.0,19754.0,40.0816,40.118,39.9542,40.0452,19754.0
2022-06-22 11:00:00,43.99,44.0,43.81,43.93,29940.0,40.0361,40.0452,39.8722,39.9815,29940.0
2022-06-22 11:10:00,43.92,44.02,43.9,43.98,42723.0,39.9724,40.0634,39.9542,40.027,42723.0
2022-06-22 11:20:00,43.99,44.02,43.96,44.0,18175.0,40.0361,40.0634,40.0088,40.0452,18175.0
2022-06-22 11:30:00,44.0,44.11,44.0,44.02,15466.0,40.0452,40.1453,40.0452,40.0634,15466.0
2022-06-22 11:40:00,44.03,44.03,43.79,43.87,17572.0,40.0725,40.0725,39.854,39.9268,17572.0
2022-06-22 11:50:00,43.88,43.88,43.7,43.74,26859.0,39.9359,39.9359,39.7721,39.8085,26859.0
2022-06-22 12:00:00,43.74,43.83,43.63,43.66,19081.0,39.8085,39.8904,39.7084,39.7357,19081.0
2022-06-22 12:10:00,43.67,43.78,43.66,43.76,15013.0,39.7448,39.8449,39.7357,39.8267,15013.0
2022-06-22 12:20:00,43.75,43.81,43.73,43.78,15853.0,39.8176,39.8722,39.7994,39.8449,15853.0
2022-06-22 12:30:00,43.77,43.84,43.73,43.76,16970.0,39.8358,39.8995,39.7994,39.8267,16970.0
2022-06-22 12:40:00,43.76,43.81,43.75,43.76,12037.0,39.8267,39.8722,39.8176,39.8267,12037.0
2022-06-22 12:50:00,43.76,43.78,43.73,43.78,12019.0,39.8267,39.8449,39.7994,39.8449,12019.0
2022-06-22 13:00:00,43.79,43.79,43.66,43.68,14333.0,39.854,39.854,39.7357,39.7539,14333.0
2022-06-22 13:10:00,43.68,43.79,43.68,43.79,11901.0,39.7539,39.854,39.7539,39.854,11901.0
2022-06-22 13:20:00,43.8,43.95,43.8,43.95,11742.0,39.8631,39.9997,39.8631,39.9997,11742.0
2022-06-22 13:30:00,43.95,43.95,43.8,43.87,9966.0,39.9997,39.9997,39.8631,39.9268,9966.0
2022-06-22 13:40:00,43.86,43.89,43.84,43.89,17839.0,39.9177,39.945,39.8995,39.945,17839.0
2022-06-22 13:50:00,43.89,43.9,43.82,43.84,13302.0,39.945,39.9542,39.8813,39.8995,13302.0
2022-06-22 14:00:00,43.84,43.98,43.84,43.98,21726.0,39.8995,40.027,39.8995,40.027,21726.0
2022-06-22 14:10:00,43.98,44.01,43.95,44.0,11972.0,40.027,40.0543,39.9997,40.0452,11972.0
2022-06-22 14:20:00,44.0,44.0,43.85,43.88,16651.0,40.0452,40.0452,39.9086,39.9359,16651.0
2022-06-22 14:30:00,43.88,43.93,43.87,43.91,11857.0,39.9359,39.9815,39.9268,39.9633,11857.0
2022-06-22 14:40:00,43.92,43.95,43.89,43.89,11933.0,39.9724,39.9997,39.945,39.945,11933.0
2022-06-22 14:50:00,43.88,43.94,43.87,43.91,22983.0,39.9359,39.9906,39.9268,39.9633,22983.0
2022-06-22 15:00:00,43.91,43.93,43.84,43.89,29836.0,39.9633,39.9815,39.8995,39.945,29836.0
2022-06-22 15:10:00,43.9,43.9,43.81,43.81,21771.0,39.9542,39.9542,39.8722,39.8722,21771.0
2022-06-22 15:20:00,43.81,43.87,43.7,43.73,24881.0,39.8722,39.9268,39.7721,39.7994,24881.0
2022-06-22 15:30:00,43.72,43.76,43.61,43.63,36462.0,39.7903,39.8267,39.6902,39.7084,36462.0
2022-06-22 15:40:00,43.64,43.64,43.54,43.57,56743.0,39.7175,39.7175,39.6265,39.6538,56743.0
2022-06-22 15:50:00,43.57,43.69,43.52,43.59,119132.0,39.6538,39.763,39.6083,39.672,119132.0
2022-06-23 09:30:00,43.41,43.42,42.95,43.01,64602.0,39.5082,39.5173,39.0895,39.1441,64602.0
2022-06-23 09:40:00,43.01,43.09,42.87,43.05,87109.0,39.1441,39.217,39.0167,39.1806,87109.0
2022-06-23 09:50:00,43.04,43.21,42.94,43.2,62383.0,39.1714,39.3262,39.0804,39.3171,62383.0
2022-06-23 10:00:00,43.17,43.29,43.09,43.11,59105.0,39.2898,39.399,39.217,39.2352,59105.0
2022-06-23 10:10:00,43.09,43.14,42.96,43.07,26915.0,39.217,39.2625,39.0986,39.1988,26915.0
2022-06-23 10:20:00,43.12,43.17,42.99,43.01,26430.0,39.2443,39.2898,39.1259,39.1441,26430.0
2022-06-23 10:30:00,43.03,43.13,42.99,43.13,19826.0,39.1623,39.2534,39.1259,39.2534,19826.0
2022-06-23 10:40:00,43.14,43.35,43.14,43.34,28165.0,39.2625,39.4536,39.2625,39.4445,28165.0
2022-06-23 10:50:00,43.35,43.37,43.29,43.32,23543.0,39.4536,39.4718,39.399,39.4263,23543.0
2022-06-23 11:00:00,43.3,43.32,43.23,43.24,22558.0,39.4081,39.4263,39.3444,39.3535,22558.0
2022-06-23 11:10:00,43.25,43.42,43.25,43.42,26925.0,39.3626,39.5173,39.3626,39.5173,26925.0
2022-06-23 11:20:00,43.41,43.43,43.26,43.29,33503.0,39.5082,39.5264,39.3717,39.399,33503.0
2022-06-23 11:30:00,43.3,43.33,43.23,43.24,24302.0,39.4081,39.4354,39.3444,39.3535,24302.0
2022-06-23 11:40:00,43.24,43.35,43.23,43.33,24202.0,39.3535,39.4536,39.3444,39.4354,24202.0
2022-06-23 11:50:00,43.32,43.35,43.17,43.18,13411.0,39.4263,39.4536,39.2898,39.2989,13411.0
2022-06-23 12:00:00,43.19,43.2,43.04,43.04,33762.0,39.308,39.3171,39.1714,39.1714,33762.0
2022-06-23 12:10:00,43.05,43.08,43.01,43.02,57935.0,39.1806,39.2079,39.1441,39.1532,57935.0
2022-06-23 12:20:00,43.05,43.05,42.97,42.97,24073.0,39.1806,39.1806,39.1077,39.1077,24073.0
2022-06-23 12:30:00,42.98,43.0,42.87,42.87,20072.0,39.1168,39.135,39.0167,39.0167,20072.0
2022-06-23 12:40:00,42.86,42.91,42.81,42.86,32393.0,39.0076,39.0531,38.9621,39.0076,32393.0
2022-06-23 12:50:00,42.85,42.88,42.79,42.84,19523.0,38.9985,39.0258,38.9439,38.9894,19523.0
2022-06-23 13:00:00,42.84,42.85,42.79,42.84,55065.0,38.9894,38.9985,38.9439,38.9894,55065.0
2022-06-23 13:10:00,42.84,42.88,42.76,42.76,25010.0,38.9894,39.0258,38.9166,38.9166,25010.0
2022-06-23 13:20:00,42.76,42.84,42.72,42.79,24719.0,38.9166,38.9894,38.8802,38.9439,24719.0
2022-06-23 13:30:00,42.81,42.9,42.77,42.82,22506.0,38.9621,39.044,38.9257,38.9712,22506.0
2022-06-23 13:40:00,42.83,42.87,42.79,42.86,40389.0,38.9803,39.0167,38.9439,39.0076,40389.0
2022-06-23 13:50:00,42.86,42.89,42.83,42.84,16218.0,39.0076,39.0349,38.9803,38.9894,16218.0
2022-06-23 14:00:00,42.84,42.86,42.82,42.85,14216.0,38.9894,39.0076,38.9712,38.9985,14216.0
2022-06-23 14:10:00,42.85,42.87,42.83,42.85,10172.0,38.9985,39.0167,38.9803,38.9985,10172.0
2022-06-23 14:20:00,42.88,42.98,42.88,42.94,36007.0,39.0258,39.1168,39.0258,39.0804,36007.0
2022-06-23 14:30:00,42.94,43.02,42.89,42.95,63456.0,39.0804,39.1532,39.0349,39.0895,63456.0
2022-06-23 14:40:00,42.95,42.97,42.84,42.87,39104.0,39.0895,39.1077,38.9894,39.0167,39104.0
2022-06-23 14:50:00,42.87,42.94,42.85,42.94,36695.0,39.0167,39.0804,38.9985,39.0804,36695.0
2022-06-23 15:00:00,42.93,42.94,42.87,42.9,30773.0,39.0713,39.0804,39.0167,39.044,30773.0
2022-06-23 15:10:00,42.91,42.91,42.81,42.84,37125.0,39.0531,39.0531,38.9621,38.9894,37125.0
2022-06-23 15:20:00,42.84,42.89,42.83,42.87,26590.0,38.9894,39.0349,38.9803,39.0167,26590.0
2022-06-23 15:30:00,42.87,42.98,42.87,42.91,65009.0,39.0167,39.1168,39.0167,39.0531,65009.0
2022-06-23 15:40:00,42.91,43.02,42.88,43.02,60187.0,39.0531,39.1532,39.0258,39.1532,60187.0
2022-06-23 15:50:00,43.01,43.03,42.85,42.92,124234.0,39.1441,39.1623,38.9985,39.0622,124234.0
2022-06-24 09:30:00,43.44,43.59,43.24,43.47,37056.0,39.5355,39.672,39.3535,39.5628,37056.0
2022-06-24 09:40:00,43.45,43.95,43.44,43.95,52619.0,39.5446,39.9997,39.5355,39.9997,52619.0
2022-06-24 09:50:00,43.93,43.94,43.82,43.84,22329.0,39.9815,39.9906,39.8813,39.8995,22329.0
2022-06-24 10:00:00,43.85,44.15,43.85,44.09,45665.0,39.9086,40.1817,39.9086,40.1271,45665.0
2022-06-24 10:10:00,44.08,44.09,43.97,44.04,22733.0,40.118,40.1271,40.0179,40.0816,22733.0
2022-06-24 10:20:00,44.02,44.08,44.0,44.01,23928.0,40.0634,40.118,40.0452,40.0543,23928.0
2022-06-24 10:30:00,44.02,44.03,43.9,43.91,18482.0,40.0634,40.0725,39.9542,39.9633,18482.0
2022-06-24 10:40:00,43.91,43.96,43.87,43.95,26546.0,39.9633,40.0088,39.9268,39.9997,26546.0
2022-06-24 10:50:00,43.96,44.0,43.86,43.88,22092.0,40.0088,40.0452,39.9177,39.9359,22092.0
2022-06-24 11:00:00,43.89,43.94,43.84,43.9,23839.0,39.945,39.9906,39.8995,39.9542,23839.0
2022-06-24 11:10:00,43.92,43.95,43.79,43.79,24141.0,39.9724,39.9997,39.854,39.854,24141.0
2022-06-24 11:20:00,43.79,43.96,43.79,43.92,24768.0,39.854,40.0088,39.854,39.9724,24768.0
2022-06-24 11:30:00,43.92,43.94,43.8,43.85,38867.0,39.9724,39.9906,39.8631,39.9086,38867.0
2022-06-24 11:40:00,43.85,43.92,43.82,43.89,12889.0,39.9086,39.9724,39.8813,39.945,12889.0
2022-06-24 11:50:00,43.9,43.97,43.89,43.91,20686.0,39.9542,40.0179,39.945,39.9633,20686.0
2022-06-24 12:00:00,43.91,44.01,43.91,43.92,21951.0,39.9633,40.0543,39.9633,39.9724,21951.0
2022-06-24 12:10:00,43.93,44.02,43.91,44.01,23823.0,39.9815,40.0634,39.9633,40.0543,23823.0
2022-06-24 12:20:00,44.01,44.01,43.92,43.93,42551.0,40.0543,40.0543,39.9724,39.9815,42551.0
2022-06-24 12:30:00,43.93,43.96,43.9,43.96,22984.0,39.9815,40.0088,39.9542,40.0088,22984.0
2022-06-24 12:40:00,43.97,44.04,43.96,44.0,24792.0,40.0179,40.0816,40.0088,40.0452,24792.0
2022-06-24 12:50:00,44.01,44.08,44.0,44.07,26305.0,40.0543,40.118,40.0452,40.1089,26305.0
2022-06-24 13:00:00,44.07,44.1,44.06,44.06,25786.0,40.1089,40.1362,40.0998,40.0998,25786.0
2022-06-24 13:10:00,44.07,44.19,44.07,44.14,17967.0,40.1089,40.2181,40.1089,40.1726,17967.0
2022-06-24 13:20:00,44.14,44.17,44.1,44.14,19398.0,40.1726,40.1999,40.1362,40.1726,19398.0
2022-06-24 13:30:00,44.13,44.2,44.11,44.19,18540.0,40.1635,40.2272,40.1453,40.2181,18540.0
2022-06-24 13:40:00,44.19,44.2,44.14,44.15,22989.0,40.2181,40.2272,40.1726,40.1817,22989.0
2022-06-24 13:50:00,44.15,44.16,44.09,44.15,11827.0,40.1817,40.1908,40.1271,40.1817,11827.0
2022-06-24 14:00:00,44.16,44.17,44.12,44.15,14423.0,40.1908,40.1999,40.1544,40.1817,14423.0
2022-06-24 14:10:00,44.17,44.21,44.17,44.19,12177.0,40.1999,40.2363,40.1999,40.2181,12177.0
2022-06-24 14:20:00,44.18,44.19,44.15,44.15,8642.0,40.209,40.2181,40.1817,40.1817,8642.0
2022-06-24 14:30:00,44.15,44.2,44.14,44.14,14896.0,40.1817,40.2272,40.1726,40.1726,14896.0
2022-06-24 14:40:00,44.15,44.18,44.13,44.17,7731.0,40.1817,40.209,40.1635,40.1999,7731.0
2022-06-24 14:50:00,44.17,44.18,44.13,44.18,9397.0,40.1999,40.209,40.1635,40.209,9397.0
2022-06-24 15:00:00,44.18,44.18,44.12,44.13,8106.0,40.209,40.209,40.1544,40.1635,8106.0
2022-06-24 15:10:00,44.13,44.15,44.1,44.1,14779.0,40.1635,40.1817,40.1362,40.1362,14779.0
2022-06-24 15:20:00,44.1,44.12,44.08,44.09,18598.0,40.1362,40.1544,40.118,40.1271,18598.0
2022-06-24 15:30:00,44.1,44.15,44.08,44.13,18693.0,40.1362,40.1817,40.118,40.1635,18693.0
2022-06-24 15:40:00,44.13,44.21,44.04,44.04,68169.0,40.1635,40.2363,40.0816,40.0816,68169.0
2022-06-24 15:50:00,44.04,44.15,43.97,44.1,225847.0,40.0816,40.1817,40.0179,40.1362,225847.0
2022-06-27 09:30:00,44.29,44.29,43.96,43.99,42622.0,40.3091,40.3091,40.0088,40.0361,42622.0
2022-06-27 09:40:00,43.97,43.97,43.69,43.73,29209.0,40.0179,40.0179,39.763,39.7994,29209.0
2022-06-27 09:50:00,43.74,43.84,43.72,43.74,19401.0,39.8085,39.8995,39.7903,39.8085,19401.0
2022-06-27 10:00:00,43.76,43.87,43.7,43.79,10514.0,39.8267,39.9268,39.7721,39.854,10514.0
2022-06-27 10:10:00,43.8,43.84,43.76,43.79,14457.0,39.8631,39.8995,39.8267,39.854,14457.0
2022-06-27 10:20:00,43.78,43.92,43.78,43.83,10998.0,39.8449,39.9724,39.8449,39.8904,10998.0
2022-06-27 10:30:00,43.81,43.97,43.81,43.93,9696.0,39.8722,40.0179,39.8722,39.9815,9696.0
2022-06-27 10:40:00,43.93,43.96,43.85,43.93,29398.0,39.9815,40.0088,39.9086,39.9815,29398.0
2022-06-27 10:50:00,43.93,44.09,43.93,44.04,20026.0,39.9815,40.1271,39.9815,40.0816,20026.0
2022-06-27 11:00:00,44.05,44.05,43.97,43.97,9372.0,40.0907,40.0907,40.0179,40.0179,9372.0
2022-06-27 11:10:00,43.95,44.01,43.93,43.98,15470.0,39.9997,40.0543,39.9815,40.027,15470.0
2022-06-27 11:20:00,43.99,44.13,43.99,44.12,19683.0,40.0361,40.1635,40.0361,40.1544,19683.0
2022-06-27 11:30:00,44.12,44.13,44.02,44.09,14919.0,40.1544,40.1635,40.0634,40.1271,14919.0
2022-06-27 11:40:00,44.09,44.16,44.08,44.15,13104.0,40.1271,40.1908,40.118,40.1817,13104.0
2022-06-27 11:50:00,44.13,44.15,44.09,44.13,10579.0,40.1635,40.1817,40.1271,40.1635,10579.0
2022-06-27 12:00:00,44.13,44.14,44.02,44.06,14566.0,40.1635,40.1726,40.0634,40.0998,14566.0
2022-06-27 12:10:00,44.05,44.13,44.02,44.12,15399.0,40.0907,40.1635,40.0634,40.1544,15399.0
2022-06-27 12:20:00,44.13,44.15,43.98,43.98,15561.0,40.1635,40.1817,40.027,40.027,15561.0
2022-06-27 12:30:00,43.96,43.99,43.9,43.99,17495.0,40.0088,40.0361,39.9542,40.0361,17495.0
2022-06-27 12:40:00,43.99,44.02,43.97,44.02,6663.0,40.0361,40.0634,40.0179,40.0634,6663.0
2022-06-27 12:50:00,44.02,44.09,44.01,44.09,8433.0,40.0634,40.1271,40.0543,40.1271,8433.0
2022-06-27 13:00:00,44.11,44.11,43.91,43.95,26098.0,40.1453,40.1453,39.9633,39.9997,26098.0
2022-06-27 13:10:00,43.95,44.06,43.95,44.05,15237.0,39.9997,40.0998,39.9997,40.0907,15237.0
2022-06-27 13:20:00,44.05,44.05,43.92,43.92,11798.0,40.0907,40.0907,39.9724,39.9724,11798.0
2022-06-27 13:30:00,43.91,43.92,43.88,43.91,15633.0,39.9633,39.9724,39.9359,39.9633,15633.0
2022-06-27 13:40:00,43.92,43.92,43.82,43.87,9302.0,39.9724,39.9724,39.8813,39.9268,9302.0
2022-06-27 13:50:00,43.87,43.91,43.85,43.85,6161.0,39.9268,39.9633,39.9086,39.9086,6161.0
2022-06-27 14:00:00,43.85,43.9,43.81,43.87,8900.0,39.9086,39.9542,39.8722,39.9268,8900.0
2022-06-27 14:10:00,43.87,43.93,43.81,43.92,8916.0,39.9268,39.9815,39.8722,39.9724,8916.0
2022-06-27 14:20:00,43.93,43.94,43.88,43.89,8392.0,39.9815,39.9906,39.9359,39.945,8392.0
2022-06-27 14:30:00,43.89,43.96,43.86,43.95,6495.0,39.945,40.0088,39.9177,39.9997,6495.0
2022-06-27 14:40:00,43.94,43.94,43.87,43.92,7534.0,39.9906,39.9906,39.9268,39.9724,7534.0
2022-06-27 14:50:00,43.91,43.92,43.85,43.86,5334.0,39.9633,39.9724,39.9086,39.9177,5334.0
2022-06-27 15:00:00,43.85,43.85,43.72,43.77,42613.0,39.9086,39.9086,39.7903,39.8358,42613.0
2022-06-27 15:10:00,43.77,43.82,43.77,43.81,31780.0,39.8358,39.8813,39.8358,39.8722,31780.0
2022-06-27 15:20:00,43.81,43.81,43.74,43.76,30287.0,39.8722,39.8722,39.8085,39.8267,30287.0
2022-06-27 15:30:00,43.75,43.75,43.63,43.65,36053.0,39.8176,39.8176,39.7084,39.7266,36053.0
2022-06-27 15:40:00,43.65,43.78,43.65,43.75,61654.0,39.7266,39.8449,39.7266,39.8176,61654.0
2022-06-27 15:50:00,43.75,43.8,43.64,43.78,90076.0,39.8176,39.8631,39.7175,39.8449,90076.0
2022-06-28 09:30:00,43.99,44.47,43.99,44.3,50558.0,40.0361,40.4729,40.0361,40.3182,50558.0
2022-06-28 09:40:00,44.31,44.32,44.08,44.19,25043.0,40.3273,40.3364,40.118,40.2181,25043.0
2022-06-28 09:50:00,44.2,44.26,44.11,44.18,13443.0,40.2272,40.2818,40.1453,40.209,13443.0
2022-06-28 10:00:00,44.2,44.25,43.98,44.04,18181.0,40.2272,40.2727,40.027,40.0816,18181.0
2022-06-28 10:10:00,44.03,44.13,44.03,44.1,13761.0,40.0725,40.1635,40.0725,40.1362,13761.0
2022-06-28 10:20:00,44.08,44.12,44.02,44.05,13615.0,40.118,40.1544,40.0634,40.0907,13615.0
2022-06-28 10:30:00,44.02,44.03,43.92,43.97,12786.0,40.0634,40.0725,39.9724,40.0179,12786.0
2022-06-28 10:40:00,43.95,44.09,43.91,43.98,25805.0,39.9997,40.1271,39.9633,40.027,25805.0
2022-06-28 10:50:00,43.98,44.02,43.91,44.02,11849.0,40.027,40.0634,39.9633,40.0634,11849.0
2022-06-28 11:00:00,44.01,44.02,43.95,43.95,10823.0,40.0543,40.0634,39.9997,39.9997,10823.0
2022-06-28 11:10:00,43.98,44.02,43.96,43.97,18139.0,40.027,40.0634,40.0088,40.0179,18139.0
2022-06-28 11:20:00,43.98,44.0,43.73,43.76,16427.0,40.027,40.0452,39.7994,39.8267,16427.0
2022-06-28 11:30:00,43.74,43.8,43.68,43.69,13868.0,39.8085,39.8631,39.7539,39.763,13868.0
2022-06-28 11:40:00,43.72,43.72,43.62,43.66,16015.0,39.7903,39.7903,39.6993,39.7357,16015.0
2022-06-28 11:50:00,43.65,43.69,43.55,43.59,14397.0,39.7266,39.763,39.6356,39.672,14397.0
2022-06-28 12:00:00,43.58,43.59,43.47,43.54,12999.0,39.6629,39.672,39.5628,39.6265,12999.0
2022-06-28 12:10:00,43.53,43.6,43.48,43.53,11591.0,39.6174,39.6811,39.5719,39.6174,11591.0
2022-06-28 12:20:00,43.52,43.64,43.52,43.58,7925.0,39.6083,39.7175,39.6083,39.6629,7925.0
2022-06-28 12:30:00,43.58,43.58,43.45,43.49,18205.0,39.6629,39.6629,39.5446,39.581,18205.0
2022-06-28 12:40:00,43.51,43.63,43.51,43.59,6543.0,39.5992,39.7084,39.5992,39.672,6543.0
2022-06-28 12:50:00,43.58,43.6,43.55,43.57,6611.0,39.6629,39.6811,39.6356,39.6538,6611.0
2022-06-28 13:00:00,43.58,43.58,43.44,43.44,27883.0,39.6629,39.6629,39.5355,39.5355,27883.0
2022-06-28 13:10:00,43.45,43.48,43.41,43.45,7038.0,39.5446,39.5719,39.5082,39.5446,7038.0
2022-06-28 13:20:00,43.44,43.48,43.4,43.46,8729.0,39.5355,39.5719,39.4991,39.5537,8729.0
2022-06-28 13:30:00,43.47,43.47,43.41,43.43,5700.0,39.5628,39.5628,39.5082,39.5264,5700.0
2022-06-28 13:40:00,43.42,43.49,43.42,43.47,7284.0,39.5173,39.581,39.5173,39.5628,7284.0
2022-06-28 13:50:00,43.48,43.49,43.44,43.45,4300.0,39.5719,39.581,39.5355,39.5446,4300.0
2022-06-28 14:00:00,43.45,43.52,43.4,43.4,6920.0,39.5446,39.6083,39.4991,39.4991,6920.0
2022-06-28 14:10:00,43.38,43.39,43.28,43.28,5861.0,39.4809,39.49,39.3899,39.3899,5861.0
2022-06-28 14:20:00,43.29,43.3,43.27,43.29,7878.0,39.399,39.4081,39.3808,39.399,7878.0
2022-06-28 14:30:00,43.29,43.29,43.17,43.17,9069.0,39.399,39.399,39.2898,39.2898,9069.0
2022-06-28 14:40:00,43.17,43.24,43.16,43.24,4494.0,39.2898,39.3535,39.2807,39.3535,4494.0
2022-06-28 14:50:00,43.24,43.27,43.2,43.22,8249.0,39.3535,39.3808,39.3171,39.3353,8249.0
2022-06-28 15:00:00,43.22,43.23,43.09,43.11,16369.0,39.3353,39.3444,39.217,39.2352,16369.0
2022-06-28 15:10:00,43.12,43.17,43.1,43.16,10957.0,39.2443,39.2898,39.2261,39.2807,10957.0
2022-06-28 15:20:00,43.15,43.19,43.1,43.16,15638.0,39.2716,39.308,39.2261,39.2807,15638.0
2022-06-28 15:30:00,43.15,43.17,43.12,43.16,31964.0,39.2716,39.2898,39.2443,39.2807,31964.0
2022-06-28 15:40:00,43.16,43.17,43.03,43.05,39559.0,39.2807,39.2898,39.1623,39.1806,39559.0
2022-06-28 15:50:00,43.05,43.11,43.0,43.06,80677.0,39.1806,39.2352,39.135,39.1897,80677.0
2022-06-29 09:30:00,43.14,43.24,42.85,42.85,43354.0,39.2625,39.3535,38.9985,38.9985,43354.0
2022-06-29 09:40:00,42.83,42.89,42.74,42.79,35700.0,38.9803,39.0349,38.8984,38.9439,35700.0
2022-06-29 09:50:00,42.78,43.1,42.78,42.86,35611.0,38.9348,39.2261,38.9348,39.0076,35611.0
2022-06-29 10:00:00,42.87,43.07,42.82,43.06,41559.0,39.0167,39.1988,38.9712,39.1897,41559.0
2022-06-29 10:10:00,43.03,43.09,42.88,42.89,30574.0,39.1623,39.217,39.0258,39.0349,30574.0
2022-06-29 10:20:00,42.86,43.06,42.85,42.97,26109.0,39.0076,39.1897,38.9985,39.1077,26109.0
2022-06-29 10:30:00,42.98,43.11,42.91,43.01,20702.0,39.1168,39.2352,39.0531,39.1441,20702.0
2022-06-29 10:40:00,43.02,43.1,43.0,43.02,19521.0,39.1532,39.2261,39.135,39.1532,19521.0
2022-06-29 10:50:00,43.03,43.06,42.87,42.87,26384.0,39.1623,39.1897,39.0167,39.0167,26384.0
2022-06-29 11:00:00,42.86,42.91,42.77,42.84,34440.0,39.0076,39.0531,38.9257,38.9894,34440.0
2022-06-29 11:10:00,42.84,42.92,42.84,42.88,18585.0,38.9894,39.0622,38.9894,39.0258,18585.0
2022-06-29 11:20:00,42.88,42.91,42.8,42.87,38301.0,39.0258,39.0531,38.953,39.0167,38301.0
2022-06-29 11:30:00,42.86,43.07,42.83,43.01,21274.0,39.0076,39.1988,38.9803,39.1441,21274.0
2022-06-29 11:40:00,42.99,43.02,42.89,42.94,15696.0,39.1259,39.1532,39.0349,39.0804,15696.0
2022-06-29 11:50:00,42.93,43.0,42.91,42.94,7863.0,39.0713,39.135,39.0531,39.0804,7863.0
2022-06-29 12:00:00,42.94,42.95,42.83,42.83,13135.0,39.0804,39.0895,38.9803,38.9803,13135.0
2022-06-29 12:10:00,42.84,42.85,42.78,42.81,12498.0,38.9894,38.9985,38.9348,38.9621,12498.0
2022-06-29 12:20:00,42.82,42.84,42.7,42.72,11581.0,38.9712,38.9894,38.862,38.8802,11581.0
2022-06-29 12:30:00,42.73,42.86,42.72,42.84,24615.0,38.8893,39.0076,38.8802,38.9894,24615.0
2022-06-29 12:40:00,42.84,42.91,42.81,42.86,13864.0,38.9894,39.0531,38.9621,39.0076,13864.0
2022-06-29 12:50:00,42.85,42.91,42.83,42.89,19120.0,38.9985,39.0531,38.9803,39.0349,19120.0
2022-06-29 13:00:00,42.88,42.93,42.82,42.91,12251.0,39.0258,39.0713,38.9712,39.0531,12251.0
2022-06-29 13:10:00,42.93,42.93,42.74,42.75,8771.0,39.0713,39.0713,38.8984,38.9075,8771.0
2022-06-29 13:20:00,42.75,42.84,42.71,42.82,12924.0,38.9075,38.9894,38.8711,38.9712,12924.0
2022-06-29 13:30:00,42.8,42.87,42.77,42.87,9646.0,38.953,39.0167,38.9257,39.0167,9646.0
2022-06-29 13:40:00,42.86,42.95,42.86,42.88,11109.0,39.0076,39.0895,39.0076,39.0258,11109.0
2022-06-29 13:50:00,42.88,42.97,42.88,42.96,15381.0,39.0258,39.1077,39.0258,39.0986,15381.0
2022-06-29 14:00:00,42.96,43.05,42.96,43.02,21786.0,39.0986,39.1806,39.0986,39.1532,21786.0
2022-06-29 14:10:00,43.02,43.08,43.01,43.05,20617.0,39.1532,39.2079,39.1441,39.1806,20617.0
2022-06-29 14:20:00,43.05,43.05,42.98,43.03,16505.0,39.1806,39.1806,39.1168,39.1623,16505.0
2022-06-29 14:30:00,43.03,43.04,42.93,42.93,16921.0,39.1623,39.1714,39.0713,39.0713,16921.0
2022-06-29 14:40:00,42.92,42.93,42.84,42.87,12553.0,39.0622,39.0713,38.9894,39.0167,12553.0
2022-06-29 14:50:00,42.86,42.9,42.85,42.87,11243.0,39.0076,39.044,38.9985,39.0167,11243.0
2022-06-29 15:00:00,42.86,42.91,42.81,42.91,17699.0,39.0076,39.0531,38.9621,39.0531,17699.0
2022-06-29 15:10:00,42.91,42.94,42.86,42.9,21478.0,39.0531,39.0804,39.0076,39.044,21478.0
2022-06-29 15:20:00,42.9,42.97,42.87,42.97,21076.0,39.044,39.1077,39.0167,39.1077,21076.0
2022-06-29 15:30:00,42.98,42.98,42.87,42.9,32518.0,39.1168,39.1168,39.0167,39.044,32518.0
2022-06-29 15:40:00,42.9,42.9,42.8,42.85,39954.0,39.044,39.044,38.953,38.9985,39954.0
2022-06-29 15:50:00,42.86,42.91,42.8,42.87,79295.0,39.0076,39.0531,38.953,39.0167,79295.0
2022-06-30 09:30:00,42.39,42.66,42.34,42.45,30682.0,38.5799,38.8256,38.5344,38.6345,30682.0
2022-06-30 09:40:00,42.44,42.49,42.22,42.31,26156.0,38.6254,38.6709,38.4252,38.5071,26156.0
2022-06-30 09:50:00,42.3,42.36,42.2,42.24,16353.0,38.498,38.5526,38.407,38.4434,16353.0
2022-06-30 10:00:00,42.23,42.28,42.2,42.27,19769.0,38.4343,38.4798,38.407,38.4707,19769.0
2022-06-30 10:10:00,42.31,42.36,42.24,42.24,27346.0,38.5071,38.5526,38.4434,38.4434,27346.0
2022-06-30 10:20:00,42.23,42.34,42.22,42.31,16996.0,38.4343,38.5344,38.4252,38.5071,16996.0
2022-06-30 10:30:00,42.32,42.56,42.31,42.49,15510.0,38.5162,38.7346,38.5071,38.6709,15510.0
2022-06-30 10:40:00,42.48,42.53,42.48,42.51,12472.0,38.6618,38.7073,38.6618,38.6891,12472.0
2022-06-30 10:50:00,42.52,42.67,42.51,42.65,20242.0,38.6982,38.8347,38.6891,38.8165,20242.0
2022-06-30 11:00:00,42.64,42.7,42.58,42.66,14538.0,38.8074,38.862,38.7528,38.8256,14538.0
2022-06-30 11:10:00,42.66,42.66,42.58,42.61,14646.0,38.8256,38.8256,38.7528,38.7801,14646.0
2022-06-30 11:20:00,42.62,42.73,42.6,42.69,19099.0,38.7892,38.8893,38.771,38.8529,19099.0
2022-06-30 11:30:00,42.7,42.75,42.63,42.65,15366.0,38.862,38.9075,38.7983,38.8165,15366.0
2022-06-30 11:40:00,42.68,42.73,42.65,42.7,12029.0,38.8438,38.8893,38.8165,38.862,12029.0
2022-06-30 11:50:00,42.69,42.72,42.66,42.7,18171.0,38.8529,38.8802,38.8256,38.862,18171.0
2022-06-30 12:00:00,42.7,42.72,42.61,42.64,12753.0,38.862,38.8802,38.7801,38.8074,12753.0
2022-06-30 12:10:00,42.65,42.81,42.65,42.8,12363.0,38.8165,38.9621,38.8165,38.953,12363.0
2022-06-30 12:20:00,42.77,43.06,42.77,43.06,15019.0,38.9257,39.1897,38.9257,39.1897,15019.0
2022-06-30 12:30:00,43.06,43.13,43.04,43.08,18511.0,39.1897,39.2534,39.1714,39.2079,18511.0
2022-06-30 12:40:00,43.07,43.07,42.91,42.91,15592.0,39.1988,39.1988,39.0531,39.0531,15592.0
2022-06-30 12:50:00,42.91,42.98,42.89,42.9,13665.0,39.0531,39.1168,39.0349,39.044,13665.0
2022-06-30 13:00:00,42.91,42.94,42.86,42.88,9135.0,39.0531,39.0804,39.0076,39.0258,9135.0
2022-06-30 13:10:00,42.86,42.86,42.72,42.78,10091.0,39.0076,39.0076,38.8802,38.9348,10091.0
2022-06-30 13:20:00,42.79,42.88,42.78,42.85,17365.0,38.9439,39.0258,38.9348,38.9985,17365.0
2022-06-30 13:30:00,42.86,42.9,42.85,42.88,14239.0,39.0076,39.044,38.9985,39.0258,14239.0
2022-06-30 13:40:00,42.89,42.98,42.81,42.89,11840.0,39.0349,39.1168,38.9621,39.0349,11840.0
2022-06-30 13:50:00,42.89,42.98,42.87,42.95,18196.0,39.0349,39.1168,39.0167,39.0895,18196.0
2022-06-30 14:00:00,42.94,42.94,42.82,42.83,12519.0,39.0804,39.0804,38.9712,38.9803,12519.0
2022-06-30 14:10:00,42.83,42.91,42.77,42.9,12023.0,38.9803,39.0531,38.9257,39.044,12023.0
2022-06-30 14:20:00,42.9,42.92,42.75,42.78,32527.0,39.044,39.0622,38.9075,38.9348,32527.0
2022-06-30 14:30:00,42.77,42.84,42.77,42.84,22436.0,38.9257,38.9894,38.9257,38.9894,22436.0
2022-06-30 14:40:00,42.83,42.83,42.67,42.77,17573.0,38.9803,38.9803,38.8347,38.9257,17573.0
2022-06-30 14:50:00,42.76,42.77,42.67,42.72,18811.0,38.9166,38.9257,38.8347,38.8802,18811.0
2022-06-30 15:00:00,42.72,42.74,42.51,42.51,15535.0,38.8802,38.8984,38.6891,38.6891,15535.0
2022-06-30 15:10:00,42.52,42.54,42.44,42.46,28905.0,38.6982,38.7164,38.6254,38.6436,28905.0
2022-06-30 15:20:00,42.46,42.65,42.45,42.65,38172.0,38.6436,38.8165,38.6345,38.8165,38172.0
2022-06-30 15:30:00,42.65,42.8,42.63,42.7,58088.0,38.8165,38.953,38.7983,38.862,58088.0
2022-06-30 15:40:00,42.7,42.77,42.59,42.66,50291.0,38.862,38.9257,38.7619,38.8256,50291.0
2022-06-30 15:50:00,42.65,42.71,42.45,42.64,146114.0,38.8165,38.8711,38.6345,38.8074,146114.0
2022-07-01 09:30:00,42.52,42.69,42.2,42.27,68959.0,38.6982,38.8529,38.407,38.4707,68959.0
2022-07-01 09:40:00,42.26,42.54,42.26,42.49,56666.0,38.4616,38.7164,38.4616,38.6709,56666.0
2022-07-01 09:50:00,42.45,42.52,42.31,42.37,41577.0,38.6345,38.6982,38.5071,38.5617,41577.0
2022-07-01 10:00:00,42.38,42.5,42.17,42.21,37144.0,38.5708,38.68,38.3796,38.4161,37144.0
2022-07-01 10:10:00,42.22,42.22,41.76,41.86,36478.0,38.4252,38.4252,38.0065,38.0975,36478.0
2022-07-01 10:20:00,41.82,41.85,41.71,41.74,25808.0,38.0611,38.0884,37.961,37.9883,25808.0
2022-07-01 10:30:00,41.7,41.76,41.57,41.61,25317.0,37.9519,38.0065,37.8336,37.87,25317.0
2022-07-01 10:40:00,41.61,41.73,41.58,41.7,23809.0,37.87,37.9792,37.8427,37.9519,23809.0
2022-07-01 10:50:00,41.7,41.85,41.65,41.83,17227.0,37.9519,38.0884,37.9064,38.0702,17227.0
2022-07-01 11:00:00,41.83,41.99,41.75,41.99,26615.0,38.0702,38.2158,37.9974,38.2158,26615.0
2022-07-01 11:10:00,41.98,42.13,41.96,42.05,53254.0,38.2067,38.3432,38.1885,38.2704,53254.0
2022-07-01 11:20:00,42.05,42.08,41.9,41.97,46582.0,38.2704,38.2977,38.1339,38.1976,46582.0
2022-07-01 11:30:00,41.99,42.1,41.92,42.03,37603.0,38.2158,38.3159,38.1521,38.2522,37603.0
2022-07-01 11:40:00,42.02,42.1,42.01,42.06,9876.0,38.2431,38.3159,38.234,38.2795,9876.0
2022-07-01 11:50:00,42.04,42.04,41.84,41.86,21266.0,38.2613,38.2613,38.0793,38.0975,21266.0
2022-07-01 12:00:00,41.86,41.87,41.73,41.83,23572.0,38.0975,38.1066,37.9792,38.0702,23572.0
2022-07-01 12:10:00,41.81,42.02,41.81,42.02,16696.0,38.052,38.2431,38.052,38.2431,16696.0
2022-07-01 12:20:00,42.0,42.03,41.96,41.98,10925.0,38.2249,38.2522,38.1885,38.2067,10925.0
2022-07-01 12:30:00,42.01,42.06,41.97,41.99,26235.0,38.234,38.2795,38.1976,38.2158,26235.0
2022-07-01 12:40:00,41.97,41.98,41.84,41.87,36322.0,38.1976,38.2067,38.0793,38.1066,36322.0
2022-07-01 12:50:00,41.89,41.95,41.82,41.82,10215.0,38.1248,38.1794,38.0611,38.0611,10215.0
2022-07-01 13:00:00,41.83,41.91,41.82,41.91,16541.0,38.0702,38.143,38.0611,38.143,16541.0
2022-07-01 13:10:00,41.91,41.99,41.91,41.95,15098.0,38.143,38.2158,38.143,38.1794,15098.0
2022-07-01 13:20:00,41.94,42.04,41.94,42.03,14326.0,38.1703,38.2613,38.1703,38.2522,14326.0
2022-07-01 13:30:00,42.03,42.13,42.02,42.1,31335.0,38.2522,38.3432,38.2431,38.3159,31335.0
2022-07-01 13:40:00,42.1,42.25,42.07,42.25,41419.0,38.3159,38.4525,38.2886,38.4525,41419.0
2022-07-01 13:50:00,42.24,42.26,42.2,42.24,18094.0,38.4434,38.4616,38.407,38.4434,18094.0
2022-07-01 14:00:00,42.25,42.25,42.06,42.12,26989.0,38.4525,38.4525,38.2795,38.3341,26989.0
2022-07-01 14:10:00,42.13,42.2,42.08,42.2,32574.0,38.3432,38.407,38.2977,38.407,32574.0
2022-07-01 14:20:00,42.23,42.37,42.2,42.31,36352.0,38.4343,38.5617,38.407,38.5071,36352.0
2022-07-01 14:30:00,42.31,42.37,42.3,42.35,20921.0,38.5071,38.5617,38.498,38.5435,20921.0
2022-07-01 14:40:00,42.37,42.38,42.18,42.38,44385.0,38.5617,38.5708,38.3887,38.5708,44385.0
2022-07-01 14:50:00,42.38,42.42,42.33,42.42,23025.0,38.5708,38.6072,38.5253,38.6072,23025.0
2022-07-01 15:00:00,42.42,42.45,42.34,42.45,17525.0,38.6072,38.6345,38.5344,38.6345,17525.0
2022-07-01 15:10:00,42.46,42.53,42.46,42.5,15645.0,38.6436,38.7073,38.6436,38.68,15645.0
2022-07-01 15:20:00,42.51,42.52,42.42,42.49,17816.0,38.6891,38.6982,38.6072,38.6709,17816.0
2022-07-01 15:30:00,42.48,42.66,42.48,42.65,24682.0,38.6618,38.8256,38.6618,38.8165,24682.0
2022-07-01 15:40:00,42.65,42.69,42.58,42.64,44157.0,38.8165,38.8529,38.7528,38.8074,44157.0
2022-07-01 15:50:00,42.65,42.66,42.48,42.62,87743.0,38.8165,38.8256,38.6618,38.7892,87743.0
2022-07-05 09:30:00,41.51,41.51,40.96,41.03,86876.0,38.1211,38.1211,37.616,37.6803,86876.0
2022-07-05 09:40:00,41.01,41.33,40.97,41.25,80861.0,37.6619,37.9558,37.6252,37.8823,80861.0
2022-07-05 09:50:00,41.28,41.34,41.18,41.24,68981.0,37.9099,37.965,37.818,37.8731,68981.0
2022-07-05 10:00:00,41.23,41.24,40.97,41.03,49721.0,37.864,37.8731,37.6252,37.6803,49721.0
2022-07-05 10:10:00,41.01,41.08,40.83,40.88,49442.0,37.6619,37.7262,37.4966,37.5425,49442.0
2022-07-05 10:20:00,40.88,40.98,40.87,40.96,41695.0,37.5425,37.6344,37.5334,37.616,41695.0
2022-07-05 10:30:00,40.96,41.3,40.95,41.29,44140.0,37.616,37.9283,37.6068,37.9191,44140.0
2022-07-05 10:40:00,41.3,41.3,41.11,41.19,44190.0,37.9283,37.9283,37.7538,37.8272,44190.0
2022-07-05 10:50:00,41.2,41.23,41.14,41.19,31039.0,37.8364,37.864,37.7813,37.8272,31039.0
2022-07-05 11:00:00,41.18,41.18,41.03,41.08,16939.0,37.818,37.818,37.6803,37.7262,16939.0
2022-07-05 11:10:00,41.09,41.12,41.01,41.07,27456.0,37.7354,37.7629,37.6619,37.717,27456.0
2022-07-05 11:20:00,41.08,41.1,41.0,41.06,16308.0,37.7262,37.7446,37.6527,37.7078,16308.0
2022-07-05 11:30:00,41.07,41.13,41.01,41.04,15354.0,37.717,37.7721,37.6619,37.6895,15354.0
2022-07-05 11:40:00,41.04,41.21,41.04,41.14,19217.0,37.6895,37.8456,37.6895,37.7813,19217.0
2022-07-05 11:50:00,41.14,41.19,41.07,41.14,19936.0,37.7813,37.8272,37.717,37.7813,19936.0
2022-07-05 12:00:00,41.14,41.2,41.1,41.19,13265.0,37.7813,37.8364,37.7446,37.8272,13265.0
2022-07-05 12:10:00,41.19,41.23,41.12,41.21,21812.0,37.8272,37.864,37.7629,37.8456,21812.0
2022-07-05 12:20:00,41.2,41.43,41.18,41.39,25485.0,37.8364,38.0476,37.818,38.0109,25485.0
2022-07-05 12:30:00,41.39,41.41,41.32,41.34,20655.0,38.0109,38.0293,37.9466,37.965,20655.0
2022-07-05 12:40:00,41.34,41.35,41.21,41.22,15446.0,37.965,37.9742,37.8456,37.8548,15446.0
2022-07-05 12:50:00,41.22,41.25,41.19,41.24,14068.0,37.8548,37.8823,37.8272,37.8731,14068.0
2022-07-05 13:00:00,41.24,41.32,41.22,41.24,16407.0,37.8731,37.9466,37.8548,37.8731,16407.0
2022-07-05 13:10:00,41.23,41.34,41.2,41.33,26374.0,37.864,37.965,37.8364,37.9558,26374.0
2022-07-05 13:20:00,41.31,41.38,41.3,41.3,19782.0,37.9374,38.0017,37.9283,37.9283,19782.0
2022-07-05 13:30:00,41.3,41.42,41.28,41.4,36530.0,37.9283,38.0385,37.9099,38.0201,36530.0
2022-07-05 13:40:00,41.41,41.42,41.29,41.33,22105.0,38.0293,38.0385,37.9191,37.9558,22105.0
2022-07-05 13:50:00,41.33,41.37,41.3,41.32,15131.0,37.9558,37.9925,37.9283,37.9466,15131.0
2022-07-05 14:00:00,41.31,41.37,41.3,41.34,17622.0,37.9374,37.9925,37.9283,37.965,17622.0
2022-07-05 14:10:00,41.35,41.4,41.34,41.4,14677.0,37.9742,38.0201,37.965,38.0201,14677.0
2022-07-05 14:20:00,41.42,41.54,41.4,41.52,18944.0,38.0385,38.1487,38.0201,38.1303,18944.0
2022-07-05 14:30:00,41.52,41.73,41.52,41.73,23875.0,38.1303,38.3231,38.1303,38.3231,23875.0
2022-07-05 14:40:00,41.72,41.73,41.67,41.72,21894.0,38.314,38.3231,38.268,38.314,21894.0
2022-07-05 14:50:00,41.72,41.73,41.63,41.7,16664.0,38.314,38.3231,38.2313,38.2956,16664.0
2022-07-05 15:00:00,41.69,41.85,41.63,41.85,25262.0,38.2864,38.4333,38.2313,38.4333,25262.0
2022-07-05 15:10:00,41.85,41.86,41.74,41.75,36577.0,38.4333,38.4425,38.3323,38.3415,36577.0
2022-07-05 15:20:00,41.76,41.93,41.75,41.91,36105.0,38.3507,38.5068,38.3415,38.4884,36105.0
2022-07-05 15:30:00,41.91,41.95,41.85,41.92,32507.0,38.4884,38.5252,38.4333,38.4976,32507.0
2022-07-05 15:40:00,41.92,41.93,41.84,41.9,37072.0,38.4976,38.5068,38.4242,38.4793,37072.0
2022-07-05 15:50:00,41.9,41.97,41.84,41.96,78565.0,38.4793,38.5436,38.4242,38.5344,78565.0
2022-07-06 09:30:00,42.14,42.31,42.01,42.27,47422.0,38.6997,38.8558,38.5803,38.8191,47422.0
2022-07-06 09:40:00,42.26,42.54,42.22,42.5,46495.0,38.8099,39.067,38.7731,39.0303,46495.0
2022-07-06 09:50:00,42.5,42.54,42.34,42.48,45358.0,39.0303,39.067,38.8833,39.0119,45358.0
2022-07-06 10:00:00,42.44,42.49,42.3,42.46,25201.0,38.9752,39.0211,38.8466,38.9935,25201.0
2022-07-06 10:10:00,42.47,42.49,42.19,42.27,20141.0,39.0027,39.0211,38.7456,38.8191,20141.0
2022-07-06 10:20:00,42.28,42.37,42.23,42.33,23276.0,38.8282,38.9109,38.7823,38.8742,23276.0
2022-07-06 10:30:00,42.34,42.41,42.32,42.33,22251.0,38.8833,38.9476,38.865,38.8742,22251.0
2022-07-06 10:40:00,42.33,42.38,42.17,42.17,20646.0,38.8742,38.9201,38.7272,38.7272,20646.0
2022-07-06 10:50:00,42.17,42.34,42.16,42.32,18950.0,38.7272,38.8833,38.718,38.865,18950.0
2022-07-06 11:00:00,42.33,42.33,42.17,42.22,20001.0,38.8742,38.8742,38.7272,38.7731,20001.0
2022-07-06 11:10:00,42.18,42.33,42.14,42.31,21091.0,38.7364,38.8742,38.6997,38.8558,21091.0
2022-07-06 11:20:00,42.3,42.33,42.21,42.25,20787.0,38.8466,38.8742,38.764,38.8007,20787.0
2022-07-06 11:30:00,42.25,42.28,42.14,42.24,24041.0,38.8007,38.8282,38.6997,38.7915,24041.0
2022-07-06 11:40:00,42.26,42.34,42.21,42.33,16424.0,38.8099,38.8833,38.764,38.8742,16424.0
2022-07-06 11:50:00,42.33,42.4,42.31,42.38,10080.0,38.8742,38.9384,38.8558,38.9201,10080.0
2022-07-06 12:00:00,42.38,42.38,42.27,42.29,9004.0,38.9201,38.9201,38.8191,38.8374,9004.0
2022-07-06 12:10:00,42.3,42.38,42.29,42.34,9189.0,38.8466,38.9201,38.8374,38.8833,9189.0
2022-07-06 12:20:00,42.34,42.38,42.31,42.37,13744.0,38.8833,38.9201,38.8558,38.9109,13744.0
2022-07-06 12:30:00,42.37,42.44,42.35,42.38,8798.0,38.9109,38.9752,38.8925,38.9201,8798.0
2022-07-06 12:40:00,42.38,42.42,42.38,42.4,9333.0,38.9201,38.9568,38.9201,38.9384,9333.0
2022-07-06 12:50:00,42.39,42.42,42.34,42.41,7671.0,38.9293,38.9568,38.8833,38.9476,7671.0
2022-07-06 13:00:00,42.41,42.55,42.41,42.53,14080.0,38.9476,39.0762,38.9476,39.0578,14080.0
2022-07-06 13:10:00,42.53,42.53,42.44,42.49,17032.0,39.0578,39.0578,38.9752,39.0211,17032.0
2022-07-06 13:20:00,42.49,42.52,42.45,42.48,12875.0,39.0211,39.0486,38.9844,39.0119,12875.0
2022-07-06 13:30:00,42.46,42.49,42.44,42.48,10905.0,38.9935,39.0211,38.9752,39.0119,10905.0
2022-07-06 13:40:00,42.48,42.49,42.43,42.48,14354.0,39.0119,39.0211,38.966,39.0119,14354.0
2022-07-06 13:50:00,42.48,42.56,42.48,42.53,5809.0,39.0119,39.0854,39.0119,39.0578,5809.0
2022-07-06 14:00:00,42.54,42.63,42.44,42.58,26825.0,39.067,39.1497,38.9752,39.1038,26825.0
2022-07-06 14:10:00,42.56,42.56,42.43,42.47,18901.0,39.0854,39.0854,38.966,39.0027,18901.0
2022-07-06 14:20:00,42.47,42.64,42.41,42.64,23725.0,39.0027,39.1589,38.9476,39.1589,23725.0
2022-07-06 14:30:00,42.65,42.85,42.63,42.83,23559.0,39.168,39.3517,39.1497,39.3333,23559.0
2022-07-06 14:40:00,42.84,42.93,42.83,42.83,30616.0,39.3425,39.4252,39.3333,39.3333,30616.0
2022-07-06 14:50:00,42.83,42.84,42.77,42.8,14913.0,39.3333,39.3425,39.2782,39.3058,14913.0
2022-07-06 15:00:00,42.81,42.81,42.69,42.76,26503.0,39.315,39.315,39.2048,39.2691,26503.0
2022-07-06 15:10:00,42.78,42.89,42.78,42.86,33624.0,39.2874,39.3884,39.2874,39.3609,33624.0
2022-07-06 15:20:00,42.87,42.92,42.84,42.86,19374.0,39.3701,39.416,39.3425,39.3609,19374.0
2022-07-06 15:30:00,42.85,42.9,42.83,42.84,38273.0,39.3517,39.3976,39.3333,39.3425,38273.0
2022-07-06 15:40:00,42.83,42.83,42.7,42.73,42492.0,39.3333,39.3333,39.214,39.2415,42492.0
2022-07-06 15:50:00,42.73,42.75,42.6,42.71,92202.0,39.2415,39.2599,39.1221,39.2231,92202.0
2022-07-07 09:30:00,42.8,43.12,42.79,43.1,47836.0,39.3058,39.5997,39.2966,39.5813,47836.0
2022-07-07 09:40:00,43.12,43.29,43.02,43.29,26899.0,39.5997,39.7558,39.5078,39.7558,26899.0
2022-07-07 09:50:00,43.3,43.32,43.16,43.27,22462.0,39.765,39.7833,39.6364,39.7374,22462.0
2022-07-07 10:00:00,43.23,43.26,43.1,43.21,27191.0,39.7007,39.7282,39.5813,39.6823,27191.0
2022-07-07 10:10:00,43.22,43.23,43.05,43.05,23468.0,39.6915,39.7007,39.5354,39.5354,23468.0
2022-07-07 10:20:00,43.04,43.15,43.03,43.14,15636.0,39.5262,39.6272,39.517,39.618,15636.0
2022-07-07 10:30:00,43.14,43.24,43.14,43.16,13902.0,39.618,39.7099,39.618,39.6364,13902.0
2022-07-07 10:40:00,43.16,43.25,43.13,43.25,7927.0,39.6364,39.7191,39.6088,39.7191,7927.0
2022-07-07 10:50:00,43.25,43.29,43.18,43.19,10722.0,39.7191,39.7558,39.6548,39.664,10722.0
2022-07-07 11:00:00,43.19,43.24,43.18,43.18,14263.0,39.664,39.7099,39.6548,39.6548,14263.0
2022-07-07 11:10:00,43.18,43.21,43.12,43.12,22200.0,39.6548,39.6823,39.5997,39.5997,22200.0
2022-07-07 11:20:00,43.12,43.15,43.06,43.09,28755.0,39.5997,39.6272,39.5446,39.5721,28755.0
2022-07-07 11:30:00,43.09,43.09,43.03,43.06,21325.0,39.5721,39.5721,39.517,39.5446,21325.0
2022-07-07 11:40:00,43.05,43.15,43.05,43.14,21830.0,39.5354,39.6272,39.5354,39.618,21830.0
2022-07-07 11:50:00,43.16,43.18,43.11,43.17,22149.0,39.6364,39.6548,39.5905,39.6456,22149.0
2022-07-07 12:00:00,43.17,43.17,43.13,43.14,12673.0,39.6456,39.6456,39.6088,39.618,12673.0
2022-07-07 12:10:00,43.13,43.18,43.13,43.14,12796.0,39.6088,39.6548,39.6088,39.618,12796.0
2022-07-07 12:20:00,43.14,43.17,43.13,43.14,8604.0,39.618,39.6456,39.6088,39.618,8604.0
2022-07-07 12:30:00,43.12,43.18,43.1,43.15,12058.0,39.5997,39.6548,39.5813,39.6272,12058.0
2022-07-07 12:40:00,43.16,43.18,43.12,43.12,12333.0,39.6364,39.6548,39.5997,39.5997,12333.0
2022-07-07 12:50:00,43.11,43.13,43.08,43.1,15379.0,39.5905,39.6088,39.5629,39.5813,15379.0
2022-07-07 13:00:00,43.1,43.1,43.01,43.03,9298.0,39.5813,39.5813,39.4986,39.517,9298.0
2022-07-07 13:10:00,43.02,43.04,42.99,43.0,12615.0,39.5078,39.5262,39.4803,39.4895,12615.0
2022-07-07 13:20:00,42.99,43.02,42.98,43.01,4658.0,39.4803,39.5078,39.4711,39.4986,4658.0
2022-07-07 13:30:00,43.0,43.11,42.99,43.11,17603.0,39.4895,39.5905,39.4803,39.5905,17603.0
2022-07-07 13:40:00,43.1,43.12,43.1,43.11,7654.0,39.5813,39.5997,39.5813,39.5905,7654.0
2022-07-07 13:50:00,43.11,43.17,43.09,43.17,10129.0,39.5905,39.6456,39.5721,39.6456,10129.0
2022-07-07 14:00:00,43.17,43.2,43.16,43.19,8984.0,39.6456,39.6731,39.6364,39.664,8984.0
2022-07-07 14:10:00,43.19,43.26,43.17,43.23,11505.0,39.664,39.7282,39.6456,39.7007,11505.0
2022-07-07 14:20:00,43.23,43.31,43.23,43.3,8604.0,39.7007,39.7742,39.7007,39.765,8604.0
2022-07-07 14:30:00,43.3,43.3,43.22,43.27,14504.0,39.765,39.765,39.6915,39.7374,14504.0
2022-07-07 14:40:00,43.27,43.27,43.21,43.23,11546.0,39.7374,39.7374,39.6823,39.7007,11546.0
2022-07-07 14:50:00,43.23,43.26,43.2,43.26,6586.0,39.7007,39.7282,39.6731,39.7282,6586.0
2022-07-07 15:00:00,43.26,43.32,43.25,43.3,19220.0,39.7282,39.7833,39.7191,39.765,19220.0
2022-07-07 15:10:00,43.3,43.35,43.3,43.35,10524.0,39.765,39.8109,39.765,39.8109,10524.0
2022-07-07 15:20:00,43.34,43.35,43.24,43.26,24289.0,39.8017,39.8109,39.7099,39.7282,24289.0
2022-07-07 15:30:00,43.26,43.31,43.2,43.21,29305.0,39.7282,39.7742,39.6731,39.6823,29305.0
2022-07-07 15:40:00,43.21,43.24,43.13,43.16,28237.0,39.6823,39.7099,39.6088,39.6364,28237.0
2022-07-07 15:50:00,43.17,43.26,43.1,43.22,138323.0,39.6456,39.7282,39.5813,39.6915,138323.0
2022-07-08 09:30:00,43.03,43.24,42.99,43.19,26309.0,39.517,39.7099,39.4803,39.664,26309.0
2022-07-08 09:40:00,43.18,43.33,43.12,43.15,19150.0,39.6548,39.7925,39.5997,39.6272,19150.0
2022-07-08 09:50:00,43.14,43.16,43.05,43.07,14836.0,39.618,39.6364,39.5354,39.5537,14836.0
2022-07-08 10:00:00,43.07,43.08,42.96,43.0,14649.0,39.5537,39.5629,39.4527,39.4895,14649.0
2022-07-08 10:10:00,43.01,43.08,42.99,43.06,15759.0,39.4986,39.5629,39.4803,39.5446,15759.0
2022-07-08 10:20:00,43.04,43.33,43.03,43.33,11840.0,39.5262,39.7925,39.517,39.7925,11840.0
2022-07-08 10:30:00,43.33,43.42,43.33,43.41,7597.0,39.7925,39.8752,39.7925,39.866,7597.0
2022-07-08 10:40:00,43.4,43.42,43.34,43.36,7124.0,39.8568,39.8752,39.8017,39.8201,7124.0
2022-07-08 10:50:00,43.35,43.39,43.28,43.38,9960.0,39.8109,39.8476,39.7466,39.8384,9960.0
2022-07-08 11:00:00,43.41,43.46,43.35,43.45,8496.0,39.866,39.9119,39.8109,39.9027,8496.0
2022-07-08 11:10:00,43.45,43.46,43.39,43.42,9994.0,39.9027,39.9119,39.8476,39.8752,9994.0
2022-07-08 11:20:00,43.43,43.57,43.42,43.5,16072.0,39.8844,40.0129,39.8752,39.9486,16072.0
2022-07-08 11:30:00,43.49,43.55,43.48,43.49,4922.0,39.9395,39.9946,39.9303,39.9395,4922.0
2022-07-08 11:40:00,43.51,43.52,43.37,43.38,9598.0,39.9578,39.967,39.8293,39.8384,9598.0
2022-07-08 11:50:00,43.38,43.44,43.36,43.43,9706.0,39.8384,39.8935,39.8201,39.8844,9706.0
2022-07-08 12:00:00,43.43,43.46,43.32,43.32,7779.0,39.8844,39.9119,39.7833,39.7833,7779.0
2022-07-08 12:10:00,43.33,43.38,43.3,43.36,6410.0,39.7925,39.8384,39.765,39.8201,6410.0
2022-07-08 12:20:00,43.37,43.38,43.28,43.28,9416.0,39.8293,39.8384,39.7466,39.7466,9416.0
2022-07-08 12:30:00,43.28,43.29,43.18,43.18,5190.0,39.7466,39.7558,39.6548,39.6548,5190.0
2022-07-08 12:40:00,43.18,43.24,43.15,43.24,14292.0,39.6548,39.7099,39.6272,39.7099,14292.0
2022-07-08 12:50:00,43.24,43.24,43.16,43.16,11684.0,39.7099,39.7099,39.6364,39.6364,11684.0
2022-07-08 13:00:00,43.16,43.2,43.14,43.18,6998.0,39.6364,39.6731,39.618,39.6548,6998.0
2022-07-08 13:10:00,43.22,43.27,43.22,43.27,6564.0,39.6915,39.7374,39.6915,39.7374,6564.0
2022-07-08 13:20:00,43.27,43.34,43.23,43.34,10353.0,39.7374,39.8017,39.7007,39.8017,10353.0
2022-07-08 13:30:00,43.35,43.35,43.3,43.34,8802.0,39.8109,39.8109,39.765,39.8017,8802.0
2022-07-08 13:40:00,43.35,43.42,43.35,43.41,5171.0,39.8109,39.8752,39.8109,39.866,5171.0
2022-07-08 13:50:00,43.4,43.43,43.39,43.39,13391.0,39.8568,39.8844,39.8476,39.8476,13391.0
2022-07-08 14:00:00,43.4,43.44,43.36,43.44,4360.0,39.8568,39.8935,39.8201,39.8935,4360.0
2022-07-08 14:10:00,43.45,43.48,43.42,43.46,8345.0,39.9027,39.9303,39.8752,39.9119,8345.0
2022-07-08 14:20:00,43.49,43.54,43.49,43.53,7889.0,39.9395,39.9854,39.9395,39.9762,7889.0
2022-07-08 14:30:00,43.55,43.58,43.54,43.57,4200.0,39.9946,40.0221,39.9854,40.0129,4200.0
2022-07-08 14:40:00,43.55,43.6,43.54,43.56,5664.0,39.9946,40.0405,39.9854,40.0037,5664.0
2022-07-08 14:50:00,43.57,43.58,43.52,43.55,6036.0,40.0129,40.0221,39.967,39.9946,6036.0
2022-07-08 15:00:00,43.54,43.59,43.51,43.51,9997.0,39.9854,40.0313,39.9578,39.9578,9997.0
2022-07-08 15:10:00,43.53,43.58,43.52,43.55,8709.0,39.9762,40.0221,39.967,39.9946,8709.0
2022-07-08 15:20:00,43.53,43.54,43.48,43.48,13838.0,39.9762,39.9854,39.9303,39.9303,13838.0
2022-07-08 15:30:00,43.49,43.52,43.42,43.43,24736.0,39.9395,39.967,39.8752,39.8844,24736.0
2022-07-08 15:40:00,43.44,43.45,43.41,43.42,34421.0,39.8935,39.9027,39.866,39.8752,34421.0
2022-07-08 15:50:00,43.41,43.47,43.35,43.37,57106.0,39.866,39.9211,39.8109,39.8293,57106.0
2022-07-11 09:30:00,43.23,43.4,43.15,43.23,32910.0,39.7007,39.8568,39.6272,39.7007,32910.0
2022-07-11 09:40:00,43.2,43.27,43.14,43.26,23367.0,39.6731,39.7374,39.618,39.7282,23367.0
2022-07-11 09:50:00,43.28,43.28,43.2,43.22,18244.0,39.7466,39.7466,39.6731,39.6915,18244.0
2022-07-11 10:00:00,43.21,43.34,43.13,43.34,27157.0,39.6823,39.8017,39.6088,39.8017,27157.0
2022-07-11 10:10:00,43.33,43.39,43.16,43.16,25762.0,39.7925,39.8476,39.6364,39.6364,25762.0
2022-07-11 10:20:00,43.16,43.22,43.08,43.22,19420.0,39.6364,39.6915,39.5629,39.6915,19420.0
2022-07-11 10:30:00,43.26,43.33,43.23,43.25,19734.0,39.7282,39.7925,39.7007,39.7191,19734.0
2022-07-11 10:40:00,43.24,43.32,43.23,43.3,21768.0,39.7099,39.7833,39.7007,39.765,21768.0
2022-07-11 10:50:00,43.32,43.32,43.21,43.23,13031.0,39.7833,39.7833,39.6823,39.7007,13031.0
2022-07-11 11:00:00,43.24,43.32,43.24,43.32,9643.0,39.7099,39.7833,39.7099,39.7833,9643.0
2022-07-11 11:10:00,43.31,43.35,43.27,43.27,11191.0,39.7742,39.8109,39.7374,39.7374,11191.0
2022-07-11 11:20:00,43.28,43.35,43.27,43.34,10673.0,39.7466,39.8109,39.7374,39.8017,10673.0
2022-07-11 11:30:00,43.34,43.36,43.29,43.33,18591.0,39.8017,39.8201,39.7558,39.7925,18591.0
2022-07-11 11:40:00,43.34,43.34,43.23,43.26,26427.0,39.8017,39.8017,39.7007,39.7282,26427.0
2022-07-11 11:50:00,43.25,43.28,43.23,43.27,17121.0,39.7191,39.7466,39.7007,39.7374,17121.0
2022-07-11 12:00:00,43.28,43.29,43.26,43.29,8564.0,39.7466,39.7558,39.7282,39.7558,8564.0
2022-07-11 12:10:00,43.29,43.36,43.29,43.34,10850.0,39.7558,39.8201,39.7558,39.8017,10850.0
2022-07-11 12:20:00,43.34,43.36,43.27,43.36,6701.0,39.8017,39.8201,39.7374,39.8201,6701.0
2022-07-11 12:30:00,43.35,43.42,43.35,43.41,7117.0,39.8109,39.8752,39.8109,39.866,7117.0
2022-07-11 12:40:00,43.39,43.39,43.34,43.37,18166.0,39.8476,39.8476,39.8017,39.8293,18166.0
2022-07-11 12:50:00,43.37,43.38,43.29,43.37,12841.0,39.8293,39.8384,39.7558,39.8293,12841.0
2022-07-11 13:00:00,43.38,43.51,43.37,43.51,15924.0,39.8384,39.9578,39.8293,39.9578,15924.0
2022-07-11 13:10:00,43.49,43.52,43.46,43.52,13366.0,39.9395,39.967,39.9119,39.967,13366.0
2022-07-11 13:20:00,43.52,43.55,43.5,43.53,10031.0,39.967,39.9946,39.9486,39.9762,10031.0
2022-07-11 13:30:00,43.53,43.63,43.53,43.61,15676.0,39.9762,40.068,39.9762,40.0497,15676.0
2022-07-11 13:40:00,43.62,43.66,43.62,43.64,9346.0,40.0588,40.0956,40.0588,40.0772,9346.0
2022-07-11 13:50:00,43.65,43.67,43.6,43.6,12591.0,40.0864,40.1048,40.0405,40.0405,12591.0
2022-07-11 14:00:00,43.59,43.59,43.49,43.49,8247.0,40.0313,40.0313,39.9395,39.9395,8247.0
2022-07-11 14:10:00,43.48,43.49,43.42,43.45,5439.0,39.9303,39.9395,39.8752,39.9027,5439.0
2022-07-11 14:20:00,43.45,43.51,43.45,43.5,13633.0,39.9027,39.9578,39.9027,39.9486,13633.0
2022-07-11 14:30:00,43.49,43.49,43.44,43.46,5339.0,39.9395,39.9395,39.8935,39.9119,5339.0
2022-07-11 14:40:00,43.46,43.49,43.42,43.42,9717.0,39.9119,39.9395,39.8752,39.8752,9717.0
2022-07-11 14:50:00,43.41,43.41,43.35,43.36,12644.0,39.866,39.866,39.8109,39.8201,12644.0
2022-07-11 15:00:00,43.34,43.36,43.28,43.29,13562.0,39.8017,39.8201,39.7466,39.7558,13562.0
2022-07-11 15:10:00,43.3,43.3,43.24,43.25,15172.0,39.765,39.765,39.7099,39.7191,15172.0
2022-07-11 15:20:00,43.24,43.25,43.19,43.23,19550.0,39.7099,39.7191,39.664,39.7007,19550.0
2022-07-11 15:30:00,43.23,43.25,43.17,43.23,20149.0,39.7007,39.7191,39.6456,39.7007,20149.0
2022-07-11 15:40:00,43.23,43.24,43.14,43.17,39161.0,39.7007,39.7099,39.618,39.6456,39161.0
2022-07-11 15:50:00,43.16,43.26,43.12,43.26,84114.0,39.6364,39.7282,39.5997,39.7282,84114.0
2022-07-12 09:30:00,43.55,43.68,43.41,43.6,25127.0,39.9946,40.1139,39.866,40.0405,25127.0
2022-07-12 09:40:00,43.6,43.73,43.58,43.63,22083.0,40.0405,40.1599,40.0221,40.068,22083.0
2022-07-12 09:50:00,43.59,43.61,43.45,43.48,19140.0,40.0313,40.0497,39.9027,39.9303,19140.0
2022-07-12 10:00:00,43.48,43.49,43.38,43.46,27294.0,39.9303,39.9395,39.8384,39.9119,27294.0
2022-07-12 10:10:00,43.45,43.69,43.45,43.62,27978.0,39.9027,40.1231,39.9027,40.0588,27978.0
2022-07-12 10:20:00,43.64,43.67,43.52,43.53,23653.0,40.0772,40.1048,39.967,39.9762,23653.0
2022-07-12 10:30:00,43.57,43.72,43.56,43.65,21272.0,40.0129,40.1507,40.0037,40.0864,21272.0
2022-07-12 10:40:00,43.63,43.66,43.57,43.61,14778.0,40.068,40.0956,40.0129,40.0497,14778.0
2022-07-12 10:50:00,43.61,43.65,43.53,43.6,5381.0,40.0497,40.0864,39.9762,40.0405,5381.0
2022-07-12 11:00:00,43.61,43.62,43.51,43.62,8552.0,40.0497,40.0588,39.9578,40.0588,8552.0
2022-07-12 11:10:00,43.62,43.7,43.62,43.68,9253.0,40.0588,40.1323,40.0588,40.1139,9253.0
2022-07-12 11:20:00,43.68,43.83,43.67,43.81,20435.0,40.1139,40.2517,40.1048,40.2333,20435.0
2022-07-12 11:30:00,43.8,43.8,43.7,43.72,14730.0,40.2241,40.2241,40.1323,40.1507,14730.0
2022-07-12 11:40:00,43.7,43.73,43.61,43.64,15293.0,40.1323,40.1599,40.0497,40.0772,15293.0
2022-07-12 11:50:00,43.62,43.62,43.51,43.54,9897.0,40.0588,40.0588,39.9578,39.9854,9897.0
2022-07-12 12:00:00,43.53,43.55,43.45,43.45,9845.0,39.9762,39.9946,39.9027,39.9027,9845.0
2022-07-12 12:10:00,43.46,43.52,43.45,43.49,11259.0,39.9119,39.967,39.9027,39.9395,11259.0
2022-07-12 12:20:00,43.5,43.53,43.48,43.48,7086.0,39.9486,39.9762,39.9303,39.9303,7086.0
2022-07-12 12:30:00,43.5,43.58,43.47,43.53,15171.0,39.9486,40.0221,39.9211,39.9762,15171.0
2022-07-12 12:40:00,43.52,43.52,43.46,43.48,5955.0,39.967,39.967,39.9119,39.9303,5955.0
2022-07-12 12:50:00,43.47,43.47,43.42,43.47,5888.0,39.9211,39.9211,39.8752,39.9211,5888.0
2022-07-12 13:00:00,43.47,43.54,43.34,43.34,8156.0,39.9211,39.9854,39.8017,39.8017,8156.0
2022-07-12 13:10:00,43.34,43.34,43.27,43.29,14828.0,39.8017,39.8017,39.7374,39.7558,14828.0
2022-07-12 13:20:00,43.28,43.3,43.26,43.3,6125.0,39.7466,39.765,39.7282,39.765,6125.0
2022-07-12 13:30:00,43.31,43.33,43.29,43.3,6311.0,39.7742,39.7925,39.7558,39.765,6311.0
2022-07-12 13:40:00,43.3,43.35,43.3,43.33,4589.0,39.765,39.8109,39.765,39.7925,4589.0
2022-07-12 13:50:00,43.33,43.37,43.33,43.34,5604.0,39.7925,39.8293,39.7925,39.8017,5604.0
2022-07-12 14:00:00,43.33,43.35,43.31,43.31,6754.0,39.7925,39.8109,39.7742,39.7742,6754.0
2022-07-12 14:10:00,43.31,43.38,43.31,43.32,7838.0,39.7742,39.8384,39.7742,39.7833,7838.0
2022-07-12 14:20:00,43.32,43.32,43.26,43.27,5138.0,39.7833,39.7833,39.7282,39.7374,5138.0
2022-07-12 14:30:00,43.3,43.3,43.2,43.26,18961.0,39.765,39.765,39.6731,39.7282,18961.0
2022-07-12 14:40:00,43.26,43.26,43.19,43.22,19746.0,39.7282,39.7282,39.664,39.6915,19746.0
2022-07-12 14:50:00,43.21,43.21,43.11,43.11,5309.0,39.6823,39.6823,39.5905,39.5905,5309.0
2022-07-12 15:00:00,43.11,43.11,42.89,42.89,13110.0,39.5905,39.5905,39.3884,39.3884,13110.0
2022-07-12 15:10:00,42.88,42.92,42.86,42.91,11075.0,39.3793,39.416,39.3609,39.4068,11075.0
2022-07-12 15:20:00,42.91,42.91,42.78,42.79,15391.0,39.4068,39.4068,39.2874,39.2966,15391.0
2022-07-12 15:30:00,42.78,42.82,42.66,42.71,36411.0,39.2874,39.3242,39.1772,39.2231,36411.0
2022-07-12 15:40:00,42.72,42.8,42.7,42.77,48857.0,39.2323,39.3058,39.214,39.2782,48857.0
2022-07-12 15:50:00,42.77,42.91,42.76,42.86,94293.0,39.2782,39.4068,39.2691,39.3609,94293.0
2022-07-13 09:30:00,41.86,42.43,41.84,42.43,36911.0,38.4425,38.966,38.4242,38.966,36911.0
2022-07-13 09:40:00,42.42,42.42,42.07,42.3,23218.0,38.9568,38.9568,38.6354,38.8466,23218.0
2022-07-13 09:50:00,42.33,42.33,42.18,42.29,16758.0,38.8742,38.8742,38.7364,38.8374,16758.0
2022-07-13 10:00:00,42.28,42.35,42.17,42.22,15510.0,38.8282,38.8925,38.7272,38.7731,15510.0
2022-07-13 10:10:00,42.21,42.33,42.17,42.19,16428.0,38.764,38.8742,38.7272,38.7456,16428.0
2022-07-13 10:20:00,42.18,42.29,42.13,42.25,26089.0,38.7364,38.8374,38.6905,38.8007,26089.0
2022-07-13 10:30:00,42.26,42.38,42.2,42.37,13027.0,38.8099,38.9201,38.7548,38.9109,13027.0
2022-07-13 10:40:00,42.37,42.68,42.36,42.63,30719.0,38.9109,39.1956,38.9017,39.1497,30719.0
2022-07-13 10:50:00,42.61,42.65,42.52,42.54,16561.0,39.1313,39.168,39.0486,39.067,16561.0
2022-07-13 11:00:00,42.55,42.72,42.5,42.65,16512.0,39.0762,39.2323,39.0303,39.168,16512.0
2022-07-13 11:10:00,42.63,42.68,42.6,42.62,15201.0,39.1497,39.1956,39.1221,39.1405,15201.0
2022-07-13 11:20:00,42.63,42.65,42.5,42.51,22458.0,39.1497,39.168,39.0303,39.0395,22458.0
2022-07-13 11:30:00,42.51,42.63,42.51,42.54,14350.0,39.0395,39.1497,39.0395,39.067,14350.0
2022-07-13 11:40:00,42.55,42.56,42.43,42.48,11129.0,39.0762,39.0854,38.966,39.0119,11129.0
2022-07-13 11:50:00,42.46,42.56,42.46,42.53,4940.0,38.9935,39.0854,38.9935,39.0578,4940.0
2022-07-13 12:00:00,42.53,42.69,42.52,42.68,7790.0,39.0578,39.2048,39.0486,39.1956,7790.0
2022-07-13 12:10:00,42.65,42.65,42.59,42.65,6976.0,39.168,39.168,39.1129,39.168,6976.0
2022-07-13 12:20:00,42.66,42.73,42.65,42.73,7180.0,39.1772,39.2415,39.168,39.2415,7180.0
2022-07-13 12:30:00,42.72,42.8,42.68,42.8,8435.0,39.2323,39.3058,39.1956,39.3058,8435.0
2022-07-13 12:40:00,42.8,42.8,42.7,42.72,13925.0,39.3058,39.3058,39.214,39.2323,13925.0
2022-07-13 12:50:00,42.7,42.8,42.68,42.8,7826.0,39.214,39.3058,39.1956,39.3058,7826.0
2022-07-13 13:00:00,42.79,42.89,42.76,42.8,18999.0,39.2966,39.3884,39.2691,39.3058,18999.0
2022-07-13 13:10:00,42.79,42.89,42.75,42.78,14074.0,39.2966,39.3884,39.2599,39.2874,14074.0
2022-07-13 13:20:00,42.79,42.82,42.76,42.81,10251.0,39.2966,39.3242,39.2691,39.315,10251.0
2022-07-13 13:30:00,42.83,42.84,42.72,42.72,13195.0,39.3333,39.3425,39.2323,39.2323,13195.0
2022-07-13 13:40:00,42.71,42.86,42.71,42.83,21138.0,39.2231,39.3609,39.2231,39.3333,21138.0
2022-07-13 13:50:00,42.84,42.85,42.79,42.83,8932.0,39.3425,39.3517,39.2966,39.3333,8932.0
2022-07-13 14:00:00,42.82,42.82,42.57,42.59,15605.0,39.3242,39.3242,39.0946,39.1129,15605.0
2022-07-13 14:10:00,42.57,42.68,42.56,42.68,7300.0,39.0946,39.1956,39.0854,39.1956,7300.0
2022-07-13 14:20:00,42.67,42.8,42.66,42.79,11614.0,39.1864,39.3058,39.1772,39.2966,11614.0
2022-07-13 14:30:00,42.79,42.96,42.79,42.96,15283.0,39.2966,39.4527,39.2966,39.4527,15283.0
2022-07-13 14:40:00,42.97,42.99,42.95,42.95,16793.0,39.4619,39.4803,39.4435,39.4435,16793.0
2022-07-13 14:50:00,42.95,43.03,42.88,43.03,16406.0,39.4435,39.517,39.3793,39.517,16406.0
2022-07-13 15:00:00,43.03,43.03,42.86,42.89,13339.0,39.517,39.517,39.3609,39.3884,13339.0
2022-07-13 15:10:00,42.89,42.97,42.89,42.97,17589.0,39.3884,39.4619,39.3884,39.4619,17589.0
2022-07-13 15:20:00,42.97,42.98,42.89,42.89,26303.0,39.4619,39.4711,39.3884,39.3884,26303.0
2022-07-13 15:30:00,42.9,42.9,42.76,42.81,14019.0,39.3976,39.3976,39.2691,39.315,14019.0
2022-07-13 15:40:00,42.81,42.81,42.7,42.74,23741.0,39.315,39.315,39.214,39.2507,23741.0
2022-07-13 15:50:00,42.74,42.8,42.69,42.69,75344.0,39.2507,39.3058,39.2048,39.2048,75344.0
2022-07-14 09:30:00,41.84,41.88,41.36,41.39,57874.0,38.4242,38.4609,37.9834,38.0109,57874.0
2022-07-14 09:40:00,41.39,41.6,41.36,41.6,39815.0,38.0109,38.2038,37.9834,38.2038,39815.0
2022-07-14 09:50:00,41.59,41.74,41.57,41.67,29985.0,38.1946,38.3323,38.1762,38.268,29985.0
2022-07-14 10:00:00,41.64,41.65,41.48,41.6,15415.0,38.2405,38.2497,38.0936,38.2038,15415.0
2022-07-14 10:10:00,41.6,41.61,41.49,41.5,8543.0,38.2038,38.2129,38.1027,38.1119,8543.0
2022-07-14 10:20:00,41.51,41.73,41.51,41.73,15526.0,38.1211,38.3231,38.1211,38.3231,15526.0
2022-07-14 10:30:00,41.73,41.85,41.73,41.8,19358.0,38.3231,38.4333,38.3231,38.3874,19358.0
2022-07-14 10:40:00,41.8,41.84,41.72,41.8,15492.0,38.3874,38.4242,38.314,38.3874,15492.0
2022-07-14 10:50:00,41.81,41.87,41.72,41.73,19276.0,38.3966,38.4517,38.314,38.3231,19276.0
2022-07-14 11:00:00,41.73,41.86,41.7,41.86,34071.0,38.3231,38.4425,38.2956,38.4425,34071.0
2022-07-14 11:10:00,41.86,41.87,41.73,41.85,17016.0,38.4425,38.4517,38.3231,38.4333,17016.0
2022-07-14 11:20:00,41.85,41.91,41.83,41.85,17546.0,38.4333,38.4884,38.415,38.4333,17546.0
2022-07-14 11:30:00,41.87,41.89,41.78,41.82,19806.0,38.4517,38.4701,38.3691,38.4058,19806.0
2022-07-14 11:40:00,41.83,42.0,41.83,41.92,22426.0,38.415,38.5711,38.415,38.4976,22426.0
2022-07-14 11:50:00,41.91,41.98,41.88,41.92,10100.0,38.4884,38.5527,38.4609,38.4976,10100.0
2022-07-14 12:00:00,41.93,41.97,41.84,41.86,16207.0,38.5068,38.5436,38.4242,38.4425,16207.0
2022-07-14 12:10:00,41.86,41.92,41.82,41.87,10331.0,38.4425,38.4976,38.4058,38.4517,10331.0
2022-07-14 12:20:00,41.88,41.89,41.73,41.74,10330.0,38.4609,38.4701,38.3231,38.3323,10330.0
2022-07-14 12:30:00,41.77,41.82,41.77,41.81,18461.0,38.3599,38.4058,38.3599,38.3966,18461.0
2022-07-14 12:40:00,41.81,41.81,41.67,41.68,14553.0,38.3966,38.3966,38.268,38.2772,14553.0
2022-07-14 12:50:00,41.67,41.76,41.66,41.74,5631.0,38.268,38.3507,38.2589,38.3323,5631.0
2022-07-14 13:00:00,41.74,41.74,41.67,41.74,7046.0,38.3323,38.3323,38.268,38.3323,7046.0
2022-07-14 13:10:00,41.73,41.84,41.69,41.81,9936.0,38.3231,38.4242,38.2864,38.3966,9936.0
2022-07-14 13:20:00,41.83,41.88,41.82,41.86,8397.0,38.415,38.4609,38.4058,38.4425,8397.0
2022-07-14 13:30:00,41.85,41.87,41.81,41.87,6529.0,38.4333,38.4517,38.3966,38.4517,6529.0
2022-07-14 13:40:00,41.86,41.93,41.86,41.92,9116.0,38.4425,38.5068,38.4425,38.4976,9116.0
2022-07-14 13:50:00,41.95,41.98,41.9,41.95,6100.0,38.5252,38.5527,38.4793,38.5252,6100.0
2022-07-14 14:00:00,41.97,42.09,41.96,42.05,12007.0,38.5436,38.6538,38.5344,38.617,12007.0
2022-07-14 14:10:00,42.04,42.23,42.02,42.2,12168.0,38.6078,38.7823,38.5895,38.7548,12168.0
2022-07-14 14:20:00,42.23,42.31,42.23,42.31,16183.0,38.7823,38.8558,38.7823,38.8558,16183.0
2022-07-14 14:30:00,42.3,42.43,42.3,42.42,7999.0,38.8466,38.966,38.8466,38.9568,7999.0
2022-07-14 14:40:00,42.41,42.41,42.31,42.35,9153.0,38.9476,38.9476,38.8558,38.8925,9153.0
2022-07-14 14:50:00,42.34,42.38,42.3,42.35,19319.0,38.8833,38.9201,38.8466,38.8925,19319.0
2022-07-14 15:00:00,42.34,42.39,42.3,42.31,11524.0,38.8833,38.9293,38.8466,38.8558,11524.0
2022-07-14 15:10:00,42.3,42.37,42.3,42.36,13280.0,38.8466,38.9109,38.8466,38.9017,13280.0
2022-07-14 15:20:00,42.36,42.45,42.35,42.45,17233.0,38.9017,38.9844,38.8925,38.9844,17233.0
2022-07-14 15:30:00,42.45,42.46,42.29,42.32,14221.0,38.9844,38.9935,38.8374,38.865,14221.0
2022-07-14 15:40:00,42.32,42.34,42.26,42.32,16448.0,38.865,38.8833,38.8099,38.865,16448.0
2022-07-14 15:50:00,42.34,42.36,42.28,42.29,43571.0,38.8833,38.9017,38.8282,38.8374,43571.0
2022-07-15 09:30:00,42.63,42.85,42.62,42.66,48190.0,39.1497,39.3517,39.1405,39.1772,48190.0
2022-07-15 09:40:00,42.66,42.84,42.62,42.78,22463.0,39.1772,39.3425,39.1405,39.2874,22463.0
2022-07-15 09:50:00,42.78,42.78,42.53,42.56,38279.0,39.2874,39.2874,39.0578,39.0854,38279.0
2022-07-15 10:00:00,42.62,43.02,42.62,42.74,25933.0,39.1405,39.5078,39.1405,39.2507,25933.0
2022-07-15 10:10:00,42.76,42.84,42.71,42.77,20422.0,39.2691,39.3425,39.2231,39.2782,20422.0
2022-07-15 10:20:00,42.77,42.87,42.66,42.87,9412.0,39.2782,39.3701,39.1772,39.3701,9412.0
2022-07-15 10:30:00,42.86,42.86,42.77,42.8,13881.0,39.3609,39.3609,39.2782,39.3058,13881.0
2022-07-15 10:40:00,42.82,42.83,42.68,42.73,8180.0,39.3242,39.3333,39.1956,39.2415,8180.0
2022-07-15 10:50:00,42.73,42.81,42.69,42.8,20625.0,39.2415,39.315,39.2048,39.3058,20625.0
2022-07-15 11:00:00,42.78,42.91,42.77,42.91,11834.0,39.2874,39.4068,39.2782,39.4068,11834.0
2022-07-15 11:10:00,42.9,42.95,42.87,42.92,11451.0,39.3976,39.4435,39.3701,39.416,11451.0
2022-07-15 11:20:00,42.93,42.98,42.9,42.91,12034.0,39.4252,39.4711,39.3976,39.4068,12034.0
2022-07-15 11:30:00,42.9,42.94,42.87,42.92,11720.0,39.3976,39.4344,39.3701,39.416,11720.0
2022-07-15 11:40:00,42.93,42.93,42.84,42.87,10611.0,39.4252,39.4252,39.3425,39.3701,10611.0
2022-07-15 11:50:00,42.85,42.85,42.76,42.76,9690.0,39.3517,39.3517,39.2691,39.2691,9690.0
2022-07-15 12:00:00,42.77,42.78,42.7,42.71,11161.0,39.2782,39.2874,39.214,39.2231,11161.0
2022-07-15 12:10:00,42.71,42.71,42.63,42.67,8943.0,39.2231,39.2231,39.1497,39.1864,8943.0
2022-07-15 12:20:00,42.68,42.75,42.68,42.75,10743.0,39.1956,39.2599,39.1956,39.2599,10743.0
2022-07-15 12:30:00,42.78,42.78,42.72,42.77,8339.0,39.2874,39.2874,39.2323,39.2782,8339.0
2022-07-15 12:40:00,42.77,42.81,42.74,42.79,14849.0,39.2782,39.315,39.2507,39.2966,14849.0
2022-07-15 12:50:00,42.78,42.78,42.73,42.74,5622.0,39.2874,39.2874,39.2415,39.2507,5622.0
2022-07-15 13:00:00,42.75,42.88,42.75,42.88,9075.0,39.2599,39.3793,39.2599,39.3793,9075.0
2022-07-15 13:10:00,42.88,42.93,42.88,42.91,10176.0,39.3793,39.4252,39.3793,39.4068,10176.0
2022-07-15 13:20:00,42.91,42.97,42.9,42.95,11634.0,39.4068,39.4619,39.3976,39.4435,11634.0
2022-07-15 13:30:00,42.97,42.98,42.93,42.95,9173.0,39.4619,39.4711,39.4252,39.4435,9173.0
2022-07-15 13:40:00,42.95,42.97,42.94,42.95,5695.0,39.4435,39.4619,39.4344,39.4435,5695.0
2022-07-15 13:50:00,42.94,42.95,42.84,42.86,12942.0,39.4344,39.4435,39.3425,39.3609,12942.0
2022-07-15 14:00:00,42.86,42.87,42.81,42.84,6867.0,39.3609,39.3701,39.315,39.3425,6867.0
2022-07-15 14:10:00,42.84,42.9,42.84,42.9,11170.0,39.3425,39.3976,39.3425,39.3976,11170.0
2022-07-15 14:20:00,42.89,42.91,42.83,42.89,15716.0,39.3884,39.4068,39.3333,39.3884,15716.0
2022-07-15 14:30:00,42.88,42.9,42.84,42.87,11700.0,39.3793,39.3976,39.3425,39.3701,11700.0
2022-07-15 14:40:00,42.87,42.94,42.87,42.94,13070.0,39.3701,39.4344,39.3701,39.4344,13070.0
2022-07-15 14:50:00,42.93,42.94,42.91,42.94,14697.0,39.4252,39.4344,39.4068,39.4344,14697.0
2022-07-15 15:00:00,42.93,42.98,42.91,42.98,13306.0,39.4252,39.4711,39.4068,39.4711,13306.0
2022-07-15 15:10:00,42.97,42.98,42.94,42.95,13061.0,39.4619,39.4711,39.4344,39.4435,13061.0
2022-07-15 15:20:00,42.94,42.96,42.91,42.95,11949.0,39.4344,39.4527,39.4068,39.4435,11949.0
2022-07-15 15:30:00,42.95,42.96,42.87,42.91,22983.0,39.4435,39.4527,39.3701,39.4068,22983.0
2022-07-15 15:40:00,42.91,42.99,42.91,42.95,30197.0,39.4068,39.4803,39.4068,39.4435,30197.0
2022-07-15 15:50:00,42.96,43.12,42.9,43.08,92587.0,39.4527,39.5997,39.3976,39.5629,92587.0
2022-07-18 09:30:00,43.26,43.26,43.03,43.16,39154.0,39.7282,39.7282,39.517,39.6364,39154.0
2022-07-18 09:40:00,43.16,43.24,43.03,43.1,19403.0,39.6364,39.7099,39.517,39.5813,19403.0
2022-07-18 09:50:00,43.1,43.14,42.97,42.99,13251.0,39.5813,39.618,39.4619,39.4803,13251.0
2022-07-18 10:00:00,42.99,43.01,42.89,42.93,9123.0,39.4803,39.4986,39.3884,39.4252,9123.0
2022-07-18 10:10:00,42.91,42.95,42.85,42.93,10130.0,39.4068,39.4435,39.3517,39.4252,10130.0
2022-07-18 10:20:00,42.95,42.97,42.89,42.96,9590.0,39.4435,39.4619,39.3884,39.4527,9590.0
2022-07-18 10:30:00,42.95,42.97,42.87,42.95,13272.0,39.4435,39.4619,39.3701,39.4435,13272.0
2022-07-18 10:40:00,42.97,43.05,42.96,43.03,13452.0,39.4619,39.5354,39.4527,39.517,13452.0
2022-07-18 10:50:00,43.05,43.07,43.01,43.05,7743.0,39.5354,39.5537,39.4986,39.5354,7743.0
2022-07-18 11:00:00,43.05,43.08,43.0,43.0,4160.0,39.5354,39.5629,39.4895,39.4895,4160.0
2022-07-18 11:10:00,43.01,43.08,43.0,43.08,6798.0,39.4986,39.5629,39.4895,39.5629,6798.0
2022-07-18 11:20:00,43.08,43.09,43.04,43.08,5510.0,39.5629,39.5721,39.5262,39.5629,5510.0
2022-07-18 11:30:00,43.06,43.17,43.06,43.15,8121.0,39.5446,39.6456,39.5446,39.6272,8121.0
2022-07-18 11:40:00,43.15,43.22,43.15,43.18,4927.0,39.6272,39.6915,39.6272,39.6548,4927.0
2022-07-18 11:50:00,43.19,43.25,43.18,43.23,7556.0,39.664,39.7191,39.6548,39.7007,7556.0
2022-07-18 12:00:00,43.22,43.25,43.19,43.21,6967.0,39.6915,39.7191,39.664,39.6823,6967.0
2022-07-18 12:10:00,43.2,43.24,43.19,43.21,4628.0,39.6731,39.7099,39.664,39.6823,4628.0
2022-07-18 12:20:00,43.22,43.23,43.18,43.21,4543.0,39.6915,39.7007,39.6548,39.6823,4543.0
2022-07-18 12:30:00,43.19,43.27,43.19,43.27,8019.0,39.664,39.7374,39.664,39.7374,8019.0
2022-07-18 12:40:00,43.26,43.27,43.16,43.17,6007.0,39.7282,39.7374,39.6364,39.6456,6007.0
2022-07-18 12:50:00,43.16,43.16,43.11,43.12,6613.0,39.6364,39.6364,39.5905,39.5997,6613.0
2022-07-18 13:00:00,43.12,43.16,43.12,43.13,3696.0,39.5997,39.6364,39.5997,39.6088,3696.0
2022-07-18 13:10:00,43.13,43.16,43.1,43.1,6120.0,39.6088,39.6364,39.5813,39.5813,6120.0
2022-07-18 13:20:00,43.09,43.12,43.05,43.11,5060.0,39.5721,39.5997,39.5354,39.5905,5060.0
2022-07-18 13:30:00,43.11,43.11,43.02,43.02,4553.0,39.5905,39.5905,39.5078,39.5078,4553.0
2022-07-18 13:40:00,43.03,43.04,42.92,42.92,11355.0,39.517,39.5262,39.416,39.416,11355.0
2022-07-18 13:50:00,42.93,42.94,42.78,42.8,7718.0,39.4252,39.4344,39.2874,39.3058,7718.0
2022-07-18 14:00:00,42.8,42.84,42.76,42.84,8703.0,39.3058,39.3425,39.2691,39.3425,8703.0
2022-07-18 14:10:00,42.83,42.85,42.81,42.85,7096.0,39.3333,39.3517,39.315,39.3517,7096.0
2022-07-18 14:20:00,42.84,42.85,42.72,42.73,10947.0,39.3425,39.3517,39.2323,39.2415,10947.0
2022-07-18 14:30:00,42.74,42.8,42.72,42.78,11465.0,39.2507,39.3058,39.2323,39.2874,11465.0
2022-07-18 14:40:00,42.77,42.78,42.69,42.72,11390.0,39.2782,39.2874,39.2048,39.2323,11390.0
2022-07-18 14:50:00,42.72,42.72,42.61,42.61,12451.0,39.2323,39.2323,39.1313,39.1313,12451.0
2022-07-18 15:00:00,42.63,42.7,42.6,42.68,10779.0,39.1497,39.214,39.1221,39.1956,10779.0
2022-07-18 15:10:00,42.69,42.72,42.63,42.72,11932.0,39.2048,39.2323,39.1497,39.2323,11932.0
2022-07-18 15:20:00,42.71,42.73,42.61,42.61,12227.0,39.2231,39.2415,39.1313,39.1313,12227.0
2022-07-18 15:30:00,42.6,42.6,42.52,42.52,14249.0,39.1221,39.1221,39.0486,39.0486,14249.0
2022-07-18 15:40:00,42.52,42.55,42.44,42.44,17141.0,39.0486,39.0762,38.9752,38.9752,17141.0
2022-07-18 15:50:00,42.43,42.64,42.41,42.6,37701.0,38.966,39.1589,38.9476,39.1221,37701.0
2022-07-19 09:30:00,42.82,43.16,42.66,43.01,55402.0,39.3242,39.6364,39.1772,39.4986,55402.0
2022-07-19 09:40:00,42.99,43.2,42.91,43.15,30362.0,39.4803,39.6731,39.4068,39.6272,30362.0
2022-07-19 09:50:00,43.16,43.22,43.05,43.22,27486.0,39.6364,39.6915,39.5354,39.6915,27486.0
2022-07-19 10:00:00,43.2,43.31,43.12,43.3,29823.0,39.6731,39.7742,39.5997,39.765,29823.0
2022-07-19 10:10:00,43.31,43.38,43.3,43.33,18762.0,39.7742,39.8384,39.765,39.7925,18762.0
2022-07-19 10:20:00,43.32,43.48,43.29,43.47,26640.0,39.7833,39.9303,39.7558,39.9211,26640.0
2022-07-19 10:30:00,43.48,43.53,43.45,43.52,26173.0,39.9303,39.9762,39.9027,39.967,26173.0
2022-07-19 10:40:00,43.52,43.62,43.52,43.62,18312.0,39.967,40.0588,39.967,40.0588,18312.0
2022-07-19 10:50:00,43.62,43.71,43.62,43.71,19916.0,40.0588,40.1415,40.0588,40.1415,19916.0
2022-07-19 11:00:00,43.72,43.95,43.72,43.91,24029.0,40.1507,40.3619,40.1507,40.3252,24029.0
2022-07-19 11:10:00,43.91,43.91,43.78,43.8,47626.0,40.3252,40.3252,40.2058,40.2241,47626.0
2022-07-19 11:20:00,43.81,43.81,43.73,43.78,25373.0,40.2333,40.2333,40.1599,40.2058,25373.0
2022-07-19 11:30:00,43.78,43.87,43.73,43.73,29560.0,40.2058,40.2884,40.1599,40.1599,29560.0
2022-07-19 11:40:00,43.74,43.74,43.69,43.69,12886.0,40.169,40.169,40.1231,40.1231,12886.0
2022-07-19 11:50:00,43.69,43.78,43.69,43.78,11797.0,40.1231,40.2058,40.1231,40.2058,11797.0
2022-07-19 12:00:00,43.77,43.78,43.64,43.67,11763.0,40.1966,40.2058,40.0772,40.1048,11763.0
2022-07-19 12:10:00,43.68,43.7,43.66,43.69,18522.0,40.1139,40.1323,40.0956,40.1231,18522.0
2022-07-19 12:20:00,43.7,43.8,43.7,43.8,17985.0,40.1323,40.2241,40.1323,40.2241,17985.0
2022-07-19 12:30:00,43.8,43.9,43.8,43.9,21147.0,40.2241,40.316,40.2241,40.316,21147.0
2022-07-19 12:40:00,43.89,43.91,43.87,43.91,24464.0,40.3068,40.3252,40.2884,40.3252,24464.0
2022-07-19 12:50:00,43.91,43.96,43.85,43.87,28294.0,40.3252,40.3711,40.2701,40.2884,28294.0
2022-07-19 13:00:00,43.87,43.87,43.76,43.77,19785.0,40.2884,40.2884,40.1874,40.1966,19785.0
2022-07-19 13:10:00,43.77,43.79,43.76,43.76,10051.0,40.1966,40.215,40.1874,40.1874,10051.0
2022-07-19 13:20:00,43.76,43.78,43.76,43.77,38993.0,40.1874,40.2058,40.1874,40.1966,38993.0
2022-07-19 13:30:00,43.77,43.87,43.77,43.87,19347.0,40.1966,40.2884,40.1966,40.2884,19347.0
2022-07-19 13:40:00,43.86,43.93,43.86,43.9,14819.0,40.2793,40.3435,40.2793,40.316,14819.0
2022-07-19 13:50:00,43.89,43.91,43.84,43.9,17305.0,40.3068,40.3252,40.2609,40.316,17305.0
2022-07-19 14:00:00,43.9,43.97,43.9,43.97,21426.0,40.316,40.3803,40.316,40.3803,21426.0
2022-07-19 14:10:00,43.95,43.95,43.87,43.92,24006.0,40.3619,40.3619,40.2884,40.3344,24006.0
2022-07-19 14:20:00,43.92,43.93,43.82,43.83,18152.0,40.3344,40.3435,40.2425,40.2517,18152.0
2022-07-19 14:30:00,43.84,43.86,43.82,43.83,17726.0,40.2609,40.2793,40.2425,40.2517,17726.0
2022-07-19 14:40:00,43.82,43.88,43.8,43.88,26781.0,40.2425,40.2976,40.2241,40.2976,26781.0
2022-07-19 14:50:00,43.88,43.91,43.88,43.9,33677.0,40.2976,40.3252,40.2976,40.316,33677.0
2022-07-19 15:00:00,43.91,43.95,43.88,43.95,25118.0,40.3252,40.3619,40.2976,40.3619,25118.0
2022-07-19 15:10:00,43.94,43.96,43.91,43.96,27209.0,40.3527,40.3711,40.3252,40.3711,27209.0
2022-07-19 15:20:00,43.96,43.99,43.93,43.96,37201.0,40.3711,40.3986,40.3435,40.3711,37201.0
2022-07-19 15:30:00,43.97,43.99,43.91,43.94,23468.0,40.3803,40.3986,40.3252,40.3527,23468.0
2022-07-19 15:40:00,43.94,44.04,43.94,43.96,37709.0,40.3527,40.4446,40.3527,40.3711,37709.0
2022-07-19 15:50:00,43.97,44.08,43.93,44.08,92953.0,40.3803,40.4813,40.3435,40.4813,92953.0
2022-07-20 09:30:00,44.06,44.16,43.9,43.98,47972.0,40.4629,40.5548,40.316,40.3895,47972.0
2022-07-20 09:40:00,43.93,44.22,43.9,44.09,24309.0,40.3435,40.6099,40.316,40.4905,24309.0
2022-07-20 09:50:00,44.09,44.11,43.97,43.97,21148.0,40.4905,40.5088,40.3803,40.3803,21148.0
2022-07-20 10:00:00,43.97,43.99,43.82,43.88,31200.0,40.3803,40.3986,40.2425,40.2976,31200.0
2022-07-20 10:10:00,43.88,43.91,43.7,43.76,26628.0,40.2976,40.3252,40.1323,40.1874,26628.0
2022-07-20 10:20:00,43.75,44.06,43.75,44.06,6549.0,40.1782,40.4629,40.1782,40.4629,6549.0
2022-07-20 10:30:00,44.04,44.12,44.01,44.07,15170.0,40.4446,40.518,40.417,40.4721,15170.0
2022-07-20 10:40:00,44.06,44.19,44.02,44.19,11095.0,40.4629,40.5823,40.4262,40.5823,11095.0
2022-07-20 10:50:00,44.16,44.24,44.16,44.24,7898.0,40.5548,40.6282,40.5548,40.6282,7898.0
2022-07-20 11:00:00,44.24,44.24,44.17,44.22,4614.0,40.6282,40.6282,40.5639,40.6099,4614.0
2022-07-20 11:10:00,44.23,44.23,44.14,44.16,8617.0,40.619,40.619,40.5364,40.5548,8617.0
2022-07-20 11:20:00,44.15,44.15,44.01,44.1,17674.0,40.5456,40.5456,40.417,40.4997,17674.0
2022-07-20 11:30:00,44.11,44.17,44.09,44.11,10610.0,40.5088,40.5639,40.4905,40.5088,10610.0
2022-07-20 11:40:00,44.13,44.2,44.11,44.16,5957.0,40.5272,40.5915,40.5088,40.5548,5957.0
2022-07-20 11:50:00,44.19,44.26,44.16,44.24,8554.0,40.5823,40.6466,40.5548,40.6282,8554.0
2022-07-20 12:00:00,44.24,44.31,44.22,44.27,4773.0,40.6282,40.6925,40.6099,40.6558,4773.0
2022-07-20 12:10:00,44.28,44.3,44.16,44.19,6847.0,40.665,40.6833,40.5548,40.5823,6847.0
2022-07-20 12:20:00,44.2,44.2,44.13,44.13,4278.0,40.5915,40.5915,40.5272,40.5272,4278.0
2022-07-20 12:30:00,44.1,44.19,44.1,44.19,8756.0,40.4997,40.5823,40.4997,40.5823,8756.0
2022-07-20 12:40:00,44.18,44.2,43.97,43.97,8493.0,40.5731,40.5915,40.3803,40.3803,8493.0
2022-07-20 12:50:00,43.96,44.1,43.95,44.08,7551.0,40.3711,40.4997,40.3619,40.4813,7551.0
2022-07-20 13:00:00,44.07,44.09,43.84,43.88,11560.0,40.4721,40.4905,40.2609,40.2976,11560.0
2022-07-20 13:10:00,43.86,43.91,43.8,43.9,9188.0,40.2793,40.3252,40.2241,40.316,9188.0
2022-07-20 13:20:00,43.91,43.91,43.85,43.88,3011.0,40.3252,40.3252,40.2701,40.2976,3011.0
2022-07-20 13:30:00,43.91,43.91,43.82,43.85,9333.0,40.3252,40.3252,40.2425,40.2701,9333.0
2022-07-20 13:40:00,43.86,43.86,43.72,43.72,9896.0,40.2793,40.2793,40.1507,40.1507,9896.0
2022-07-20 13:50:00,43.73,43.76,43.66,43.69,8778.0,40.1599,40.1874,40.0956,40.1231,8778.0
2022-07-20 14:00:00,43.7,43.8,43.67,43.8,13135.0,40.1323,40.2241,40.1048,40.2241,13135.0
2022-07-20 14:10:00,43.8,43.81,43.75,43.8,7459.0,40.2241,40.2333,40.1782,40.2241,7459.0
2022-07-20 14:20:00,43.8,43.95,43.8,43.95,6064.0,40.2241,40.3619,40.2241,40.3619,6064.0
2022-07-20 14:30:00,43.94,43.98,43.92,43.98,5084.0,40.3527,40.3895,40.3344,40.3895,5084.0
2022-07-20 14:40:00,43.99,44.02,43.98,44.01,5036.0,40.3986,40.4262,40.3895,40.417,5036.0
2022-07-20 14:50:00,44.02,44.05,43.93,44.04,10193.0,40.4262,40.4537,40.3435,40.4446,10193.0
2022-07-20 15:00:00,44.04,44.19,44.02,44.13,16672.0,40.4446,40.5823,40.4262,40.5272,16672.0
2022-07-20 15:10:00,44.13,44.17,44.12,44.16,17875.0,40.5272,40.5639,40.518,40.5548,17875.0
2022-07-20 15:20:00,44.16,44.23,44.13,44.2,21047.0,40.5548,40.619,40.5272,40.5915,21047.0
2022-07-20 15:30:00,44.21,44.22,44.1,44.18,29821.0,40.6007,40.6099,40.4997,40.5731,29821.0
2022-07-20 15:40:00,44.19,44.23,44.15,44.16,28439.0,40.5823,40.619,40.5456,40.5548,28439.0
2022-07-20 15:50:00,44.16,44.2,44.08,44.13,71172.0,40.5548,40.5915,40.4813,40.5272,71172.0
2022-07-21 09:30:00,44.23,44.55,44.21,44.51,20208.0,40.619,40.9129,40.6007,40.8762,20208.0
2022-07-21 09:40:00,44.49,44.5,44.36,44.39,12020.0,40.8578,40.867,40.7384,40.766,12020.0
2022-07-21 09:50:00,44.39,44.54,44.37,44.49,7500.0,40.766,40.9037,40.7476,40.8578,7500.0
2022-07-21 10:00:00,44.51,44.55,44.2,44.2,13741.0,40.8762,40.9129,40.5915,40.5915,13741.0
2022-07-21 10:10:00,44.22,44.33,44.12,44.31,4901.0,40.6099,40.7109,40.518,40.6925,4901.0
2022-07-21 10:20:00,44.31,44.33,44.09,44.11,14631.0,40.6925,40.7109,40.4905,40.5088,14631.0
2022-07-21 10:30:00,44.13,44.17,44.08,44.16,8458.0,40.5272,40.5639,40.4813,40.5548,8458.0
2022-07-21 10:40:00,44.18,44.23,44.1,44.11,14182.0,40.5731,40.619,40.4997,40.5088,14182.0
2022-07-21 10:50:00,44.13,44.17,44.09,44.17,18770.0,40.5272,40.5639,40.4905,40.5639,18770.0
2022-07-21 11:00:00,44.16,44.26,44.16,44.22,7129.0,40.5548,40.6466,40.5548,40.6099,7129.0
2022-07-21 11:10:00,44.21,44.3,44.18,44.28,8435.0,40.6007,40.6833,40.5731,40.665,8435.0
2022-07-21 11:20:00,44.28,44.36,44.21,44.34,7907.0,40.665,40.7384,40.6007,40.7201,7907.0
2022-07-21 11:30:00,44.34,44.44,44.3,44.4,11970.0,40.7201,40.8119,40.6833,40.7752,11970.0
2022-07-21 11:40:00,44.38,44.41,44.35,44.37,7037.0,40.7568,40.7843,40.7292,40.7476,7037.0
2022-07-21 11:50:00,44.37,44.46,44.35,44.39,12826.0,40.7476,40.8303,40.7292,40.766,12826.0
2022-07-21 12:00:00,44.38,44.58,44.34,44.58,26858.0,40.7568,40.9405,40.7201,40.9405,26858.0
2022-07-21 12:10:00,44.58,44.61,44.51,44.58,8946.0,40.9405,40.968,40.8762,40.9405,8946.0
2022-07-21 12:20:00,44.58,44.61,44.53,44.61,4558.0,40.9405,40.968,40.8946,40.968,4558.0
2022-07-21 12:30:00,44.61,44.65,44.59,44.65,7646.0,40.968,41.0048,40.9497,41.0048,7646.0
2022-07-21 12:40:00,44.65,44.65,44.55,44.55,5791.0,41.0048,41.0048,40.9129,40.9129,5791.0
2022-07-21 12:50:00,44.56,44.65,44.56,44.63,7898.0,40.9221,41.0048,40.9221,40.9864,7898.0
2022-07-21 13:00:00,44.64,44.69,44.6,44.63,9731.0,40.9956,41.0415,40.9588,40.9864,9731.0
2022-07-21 13:10:00,44.63,44.63,44.55,44.56,11599.0,40.9864,40.9864,40.9129,40.9221,11599.0
2022-07-21 13:20:00,44.55,44.59,44.48,44.52,14486.0,40.9129,40.9497,40.8486,40.8854,14486.0
2022-07-21 13:30:00,44.52,44.52,44.44,44.5,19971.0,40.8854,40.8854,40.8119,40.867,19971.0
2022-07-21 13:40:00,44.49,44.53,44.47,44.51,17560.0,40.8578,40.8946,40.8395,40.8762,17560.0
2022-07-21 13:50:00,44.5,44.5,44.41,44.44,14311.0,40.867,40.867,40.7843,40.8119,14311.0
2022-07-21 14:00:00,44.44,44.47,44.42,44.47,16879.0,40.8119,40.8395,40.7935,40.8395,16879.0
2022-07-21 14:10:00,44.47,44.48,44.42,44.46,14372.0,40.8395,40.8486,40.7935,40.8303,14372.0
2022-07-21 14:20:00,44.45,44.49,44.44,44.49,25489.0,40.8211,40.8578,40.8119,40.8578,25489.0
2022-07-21 14:30:00,44.48,44.48,44.39,44.42,15275.0,40.8486,40.8486,40.766,40.7935,15275.0
2022-07-21 14:40:00,44.42,44.44,44.38,44.4,16033.0,40.7935,40.8119,40.7568,40.7752,16033.0
2022-07-21 14:50:00,44.41,44.42,44.38,44.41,10017.0,40.7843,40.7935,40.7568,40.7843,10017.0
2022-07-21 15:00:00,44.42,44.54,44.42,44.54,16739.0,40.7935,40.9037,40.7935,40.9037,16739.0
2022-07-21 15:10:00,44.53,44.53,44.48,44.53,9692.0,40.8946,40.8946,40.8486,40.8946,9692.0
2022-07-21 15:20:00,44.52,44.52,44.47,44.49,13383.0,40.8854,40.8854,40.8395,40.8578,13383.0
2022-07-21 15:30:00,44.49,44.55,44.45,44.45,28891.0,40.8578,40.9129,40.8211,40.8211,28891.0
2022-07-21 15:40:00,44.45,44.49,44.45,44.48,30211.0,40.8211,40.8578,40.8211,40.8486,30211.0
2022-07-21 15:50:00,44.49,44.58,44.49,44.57,72663.0,40.8578,40.9405,40.8578,40.9313,72663.0
2022-07-22 09:30:00,44.7,44.92,44.57,44.82,40941.0,41.0507,41.2527,40.9313,41.1609,40941.0
2022-07-22 09:40:00,44.83,44.83,44.56,44.74,18262.0,41.1701,41.1701,40.9221,41.0874,18262.0
2022-07-22 09:50:00,44.73,44.85,44.59,44.59,16054.0,41.0782,41.1884,40.9497,40.9497,16054.0
2022-07-22 10:00:00,44.59,44.69,44.55,44.68,11217.0,40.9497,41.0415,40.9129,41.0323,11217.0
2022-07-22 10:10:00,44.66,44.76,44.66,44.76,9246.0,41.0139,41.1058,41.0139,41.1058,9246.0
2022-07-22 10:20:00,44.76,44.81,44.68,44.79,13731.0,41.1058,41.1517,41.0323,41.1333,13731.0
2022-07-22 10:30:00,44.79,44.86,44.75,44.79,9922.0,41.1333,41.1976,41.0966,41.1333,9922.0
2022-07-22 10:40:00,44.77,44.81,44.72,44.73,14743.0,41.115,41.1517,41.069,41.0782,14743.0
2022-07-22 10:50:00,44.78,44.87,44.74,44.8,12633.0,41.1241,41.2068,41.0874,41.1425,12633.0
2022-07-22 11:00:00,44.79,44.79,44.59,44.66,14410.0,41.1333,41.1333,40.9497,41.0139,14410.0
2022-07-22 11:10:00,44.65,44.72,44.65,44.69,10618.0,41.0048,41.069,41.0048,41.0415,10618.0
2022-07-22 11:20:00,44.7,44.7,44.6,44.61,9736.0,41.0507,41.0507,40.9588,40.968,9736.0
2022-07-22 11:30:00,44.61,44.61,44.44,44.52,9269.0,40.968,40.968,40.8119,40.8854,9269.0
2022-07-22 11:40:00,44.54,44.6,44.53,44.54,15645.0,40.9037,40.9588,40.8946,40.9037,15645.0
2022-07-22 11:50:00,44.55,44.59,44.5,44.57,22466.0,40.9129,40.9497,40.867,40.9313,22466.0
2022-07-22 12:00:00,44.62,44.66,44.58,44.6,14329.0,40.9772,41.0139,40.9405,40.9588,14329.0
2022-07-22 12:10:00,44.6,44.65,44.55,44.63,15533.0,40.9588,41.0048,40.9129,40.9864,15533.0
2022-07-22 12:20:00,44.64,44.64,44.5,44.54,9286.0,40.9956,40.9956,40.867,40.9037,9286.0
2022-07-22 12:30:00,44.53,44.64,44.53,44.55,9519.0,40.8946,40.9956,40.8946,40.9129,9519.0
2022-07-22 12:40:00,44.54,44.58,44.53,44.55,7031.0,40.9037,40.9405,40.8946,40.9129,7031.0
2022-07-22 12:50:00,44.55,44.57,44.52,44.53,4705.0,40.9129,40.9313,40.8854,40.8946,4705.0
2022-07-22 13:00:00,44.52,44.52,44.45,44.5,3974.0,40.8854,40.8854,40.8211,40.867,3974.0
2022-07-22 13:10:00,44.5,44.52,44.46,44.47,4700.0,40.867,40.8854,40.8303,40.8395,4700.0
2022-07-22 13:20:00,44.49,44.49,44.44,44.47,5123.0,40.8578,40.8578,40.8119,40.8395,5123.0
2022-07-22 13:30:00,44.44,44.44,44.36,44.4,4500.0,40.8119,40.8119,40.7384,40.7752,4500.0
2022-07-22 13:40:00,44.4,44.43,44.37,44.41,2493.0,40.7752,40.8027,40.7476,40.7843,2493.0
2022-07-22 13:50:00,44.39,44.44,44.37,44.42,3750.0,40.766,40.8119,40.7476,40.7935,3750.0
2022-07-22 14:00:00,44.4,44.4,44.31,44.33,4379.0,40.7752,40.7752,40.6925,40.7109,4379.0
2022-07-22 14:10:00,44.31,44.34,44.28,44.34,9394.0,40.6925,40.7201,40.665,40.7201,9394.0
2022-07-22 14:20:00,44.33,44.34,44.28,44.33,5884.0,40.7109,40.7201,40.665,40.7109,5884.0
2022-07-22 14:30:00,44.32,44.37,44.28,44.3,7339.0,40.7017,40.7476,40.665,40.6833,7339.0
2022-07-22 14:40:00,44.29,44.3,44.26,44.29,8515.0,40.6741,40.6833,40.6466,40.6741,8515.0
2022-07-22 14:50:00,44.3,44.37,44.28,44.34,5243.0,40.6833,40.7476,40.665,40.7201,5243.0
2022-07-22 15:00:00,44.33,44.36,44.27,44.28,10615.0,40.7109,40.7384,40.6558,40.665,10615.0
2022-07-22 15:10:00,44.29,44.41,44.28,44.38,12037.0,40.6741,40.7843,40.665,40.7568,12037.0
2022-07-22 15:20:00,44.38,44.44,44.38,44.44,16284.0,40.7568,40.8119,40.7568,40.8119,16284.0
2022-07-22 15:30:00,44.45,44.47,44.37,44.38,11939.0,40.8211,40.8395,40.7476,40.7568,11939.0
2022-07-22 15:40:00,44.39,44.42,44.28,44.37,38134.0,40.766,40.7935,40.665,40.7476,38134.0
2022-07-22 15:50:00,44.37,44.48,44.32,44.47,63028.0,40.7476,40.8486,40.7017,40.8395,63028.0
2022-07-25 09:30:00,44.66,44.66,44.38,44.41,39067.0,41.0139,41.0139,40.7568,40.7843,39067.0
2022-07-25 09:40:00,44.39,44.39,44.24,44.29,19788.0,40.766,40.766,40.6282,40.6741,19788.0
2022-07-25 09:50:00,44.28,44.5,44.27,44.41,24534.0,40.665,40.867,40.6558,40.7843,24534.0
2022-07-25 10:00:00,44.42,44.45,44.33,44.38,9837.0,40.7935,40.8211,40.7109,40.7568,9837.0
2022-07-25 10:10:00,44.4,44.4,44.26,44.27,9662.0,40.7752,40.7752,40.6466,40.6558,9662.0
2022-07-25 10:20:00,44.26,44.33,44.16,44.27,16384.0,40.6466,40.7109,40.5548,40.6558,16384.0
2022-07-25 10:30:00,44.25,44.33,44.24,44.3,9925.0,40.6374,40.7109,40.6282,40.6833,9925.0
2022-07-25 10:40:00,44.32,44.48,44.31,44.46,16523.0,40.7017,40.8486,40.6925,40.8303,16523.0
2022-07-25 10:50:00,44.48,44.49,44.39,44.45,14227.0,40.8486,40.8578,40.766,40.8211,14227.0
2022-07-25 11:00:00,44.44,44.45,44.37,44.41,6611.0,40.8119,40.8211,40.7476,40.7843,6611.0
2022-07-25 11:10:00,44.39,44.4,44.28,44.3,13499.0,40.766,40.7752,40.665,40.6833,13499.0
2022-07-25 11:20:00,44.3,44.38,44.3,44.38,13479.0,40.6833,40.7568,40.6833,40.7568,13479.0
2022-07-25 11:30:00,44.4,44.52,44.4,44.52,12602.0,40.7752,40.8854,40.7752,40.8854,12602.0
2022-07-25 11:40:00,44.54,44.54,44.48,44.52,7353.0,40.9037,40.9037,40.8486,40.8854,7353.0
2022-07-25 11:50:00,44.52,44.59,44.52,44.56,6365.0,40.8854,40.9497,40.8854,40.9221,6365.0
2022-07-25 12:00:00,44.56,44.57,44.5,44.5,12301.0,40.9221,40.9313,40.867,40.867,12301.0
2022-07-25 12:10:00,44.48,44.48,44.37,44.37,5873.0,40.8486,40.8486,40.7476,40.7476,5873.0
2022-07-25 12:20:00,44.36,44.42,44.34,44.42,2747.0,40.7384,40.7935,40.7201,40.7935,2747.0
2022-07-25 12:30:00,44.43,44.49,44.43,44.47,7978.0,40.8027,40.8578,40.8027,40.8395,7978.0
2022-07-25 12:40:00,44.48,44.58,44.48,44.56,6510.0,40.8486,40.9405,40.8486,40.9221,6510.0
2022-07-25 12:50:00,44.56,44.56,44.5,44.5,3788.0,40.9221,40.9221,40.867,40.867,3788.0
2022-07-25 13:00:00,44.5,44.57,44.5,44.57,3463.0,40.867,40.9313,40.867,40.9313,3463.0
2022-07-25 13:10:00,44.59,44.59,44.52,44.53,9434.0,40.9497,40.9497,40.8854,40.8946,9434.0
2022-07-25 13:20:00,44.54,44.55,44.45,44.45,3100.0,40.9037,40.9129,40.8211,40.8211,3100.0
2022-07-25 13:30:00,44.44,44.44,44.35,44.36,4119.0,40.8119,40.8119,40.7292,40.7384,4119.0
2022-07-25 13:40:00,44.38,44.4,44.35,44.37,4610.0,40.7568,40.7752,40.7292,40.7476,4610.0
2022-07-25 13:50:00,44.37,44.39,44.35,44.38,2598.0,40.7476,40.766,40.7292,40.7568,2598.0
2022-07-25 14:00:00,44.37,44.4,44.35,44.35,3334.0,40.7476,40.7752,40.7292,40.7292,3334.0
2022-07-25 14:10:00,44.36,44.37,44.31,44.31,4492.0,40.7384,40.7476,40.6925,40.6925,4492.0
2022-07-25 14:20:00,44.29,44.35,44.29,44.31,6619.0,40.6741,40.7292,40.6741,40.6925,6619.0
2022-07-25 14:30:00,44.31,44.35,44.27,44.28,15516.0,40.6925,40.7292,40.6558,40.665,15516.0
2022-07-25 14:40:00,44.28,44.31,44.2,44.22,23010.0,40.665,40.6925,40.5915,40.6099,23010.0
2022-07-25 14:50:00,44.23,44.27,44.2,44.21,29204.0,40.619,40.6558,40.5915,40.6007,29204.0
2022-07-25 15:00:00,44.21,44.27,44.12,44.17,28914.0,40.6007,40.6558,40.518,40.5639,28914.0
2022-07-25 15:10:00,44.17,44.19,44.12,44.15,27727.0,40.5639,40.5823,40.518,40.5456,27727.0
2022-07-25 15:20:00,44.15,44.2,44.15,44.17,29833.0,40.5456,40.5915,40.5456,40.5639,29833.0
2022-07-25 15:30:00,44.17,44.24,44.16,44.24,26232.0,40.5639,40.6282,40.5548,40.6282,26232.0
2022-07-25 15:40:00,44.25,44.27,44.22,44.27,32669.0,40.6374,40.6558,40.6099,40.6558,32669.0
2022-07-25 15:50:00,44.27,44.37,44.24,44.37,65604.0,40.6558,40.7476,40.6282,40.7476,65604.0
2022-07-26 09:30:00,44.39,44.53,44.25,44.3,42600.0,40.766,40.8946,40.6374,40.6833,42600.0
2022-07-26 09:40:00,44.29,44.37,44.24,44.31,19823.0,40.6741,40.7476,40.6282,40.6925,19823.0
2022-07-26 09:50:00,44.32,44.41,44.26,44.32,24557.0,40.7017,40.7843,40.6466,40.7017,24557.0
2022-07-26 10:00:00,44.31,44.41,44.22,44.32,21916.0,40.6925,40.7843,40.6099,40.7017,21916.0
2022-07-26 10:10:00,44.33,44.42,44.3,44.35,11884.0,40.7109,40.7935,40.6833,40.7292,11884.0
2022-07-26 10:20:00,44.36,44.36,44.3,44.33,7060.0,40.7384,40.7384,40.6833,40.7109,7060.0
2022-07-26 10:30:00,44.34,44.38,44.29,44.31,13053.0,40.7201,40.7568,40.6741,40.6925,13053.0
2022-07-26 10:40:00,44.31,44.43,44.31,44.41,6790.0,40.6925,40.8027,40.6925,40.7843,6790.0
2022-07-26 10:50:00,44.41,44.45,44.36,44.45,13116.0,40.7843,40.8211,40.7384,40.8211,13116.0
2022-07-26 11:00:00,44.44,44.46,44.28,44.31,8411.0,40.8119,40.8303,40.665,40.6925,8411.0
2022-07-26 11:10:00,44.3,44.31,44.25,44.26,17065.0,40.6833,40.6925,40.6374,40.6466,17065.0
2022-07-26 11:20:00,44.25,44.27,44.16,44.18,30810.0,40.6374,40.6558,40.5548,40.5731,30810.0
2022-07-26 11:30:00,44.16,44.22,44.13,44.19,13387.0,40.5548,40.6099,40.5272,40.5823,13387.0
2022-07-26 11:40:00,44.22,44.26,44.19,44.19,10123.0,40.6099,40.6466,40.5823,40.5823,10123.0
2022-07-26 11:50:00,44.18,44.21,44.13,44.15,11929.0,40.5731,40.6007,40.5272,40.5456,11929.0
2022-07-26 12:00:00,44.15,44.2,44.13,44.15,17694.0,40.5456,40.5915,40.5272,40.5456,17694.0
2022-07-26 12:10:00,44.16,44.2,44.14,44.2,10620.0,40.5548,40.5915,40.5364,40.5915,10620.0
2022-07-26 12:20:00,44.2,44.26,44.16,44.25,7148.0,40.5915,40.6466,40.5548,40.6374,7148.0
2022-07-26 12:30:00,44.26,44.3,44.23,44.27,4084.0,40.6466,40.6833,40.619,40.6558,4084.0
2022-07-26 12:40:00,44.26,44.26,44.18,44.2,10788.0,40.6466,40.6466,40.5731,40.5915,10788.0
2022-07-26 12:50:00,44.2,44.2,44.18,44.2,12581.0,40.5915,40.5915,40.5731,40.5915,12581.0
2022-07-26 13:00:00,44.19,44.2,44.16,44.2,21518.0,40.5823,40.5915,40.5548,40.5915,21518.0
2022-07-26 13:10:00,44.2,44.21,44.09,44.09,30309.0,40.5915,40.6007,40.4905,40.4905,30309.0
2022-07-26 13:20:00,44.09,44.16,44.09,44.15,15752.0,40.4905,40.5548,40.4905,40.5456,15752.0
2022-07-26 13:30:00,44.15,44.16,44.0,44.01,21088.0,40.5456,40.5548,40.4078,40.417,21088.0
2022-07-26 13:40:00,44.03,44.05,43.98,43.99,15568.0,40.4354,40.4537,40.3895,40.3986,15568.0
2022-07-26 13:50:00,43.99,44.03,43.96,43.98,9666.0,40.3986,40.4354,40.3711,40.3895,9666.0
2022-07-26 14:00:00,44.0,44.08,43.95,43.96,29962.0,40.4078,40.4813,40.3619,40.3711,29962.0
2022-07-26 14:10:00,43.95,44.0,43.95,43.97,13787.0,40.3619,40.4078,40.3619,40.3803,13787.0
2022-07-26 14:20:00,43.96,43.98,43.89,43.89,19578.0,40.3711,40.3895,40.3068,40.3068,19578.0
2022-07-26 14:30:00,43.89,43.9,43.84,43.84,10957.0,40.3068,40.316,40.2609,40.2609,10957.0
2022-07-26 14:40:00,43.84,43.88,43.84,43.88,11733.0,40.2609,40.2976,40.2609,40.2976,11733.0
2022-07-26 14:50:00,43.87,43.89,43.85,43.88,9327.0,40.2884,40.3068,40.2701,40.2976,9327.0
2022-07-26 15:00:00,43.87,43.88,43.76,43.77,9597.0,40.2884,40.2976,40.1874,40.1966,9597.0
2022-07-26 15:10:00,43.77,43.86,43.77,43.83,17993.0,40.1966,40.2793,40.1966,40.2517,17993.0
2022-07-26 15:20:00,43.84,43.86,43.81,43.86,23551.0,40.2609,40.2793,40.2333,40.2793,23551.0
2022-07-26 15:30:00,43.87,43.91,43.84,43.91,29817.0,40.2884,40.3252,40.2609,40.3252,29817.0
2022-07-26 15:40:00,43.89,43.9,43.83,43.85,58458.0,40.3068,40.316,40.2517,40.2701,58458.0
2022-07-26 15:50:00,43.85,43.9,43.79,43.82,129364.0,40.2701,40.316,40.215,40.2425,129364.0
2022-07-27 09:30:00,44.06,44.31,44.01,44.1,82112.0,40.4629,40.6925,40.417,40.4997,82112.0
2022-07-27 09:40:00,44.11,44.17,43.93,44.06,51858.0,40.5088,40.5639,40.3435,40.4629,51858.0
2022-07-27 09:50:00,44.03,44.11,43.98,44.09,35259.0,40.4354,40.5088,40.3895,40.4905,35259.0
2022-07-27 10:00:00,44.09,44.13,43.9,43.92,46486.0,40.4905,40.5272,40.316,40.3344,46486.0
2022-07-27 10:10:00,43.92,44.08,43.87,44.08,22074.0,40.3344,40.4813,40.2884,40.4813,22074.0
2022-07-27 10:20:00,44.08,44.1,43.9,44.0,14109.0,40.4813,40.4997,40.316,40.4078,14109.0
2022-07-27 10:30:00,43.99,44.08,43.96,44.08,11715.0,40.3986,40.4813,40.3711,40.4813,11715.0
2022-07-27 10:40:00,44.11,44.11,43.98,44.0,15636.0,40.5088,40.5088,40.3895,40.4078,15636.0
2022-07-27 10:50:00,44.0,44.08,43.96,44.08,11948.0,40.4078,40.4813,40.3711,40.4813,11948.0
2022-07-27 11:00:00,44.08,44.15,43.98,43.98,18227.0,40.4813,40.5456,40.3895,40.3895,18227.0
2022-07-27 11:10:00,43.97,44.02,43.93,43.99,9233.0,40.3803,40.4262,40.3435,40.3986,9233.0
2022-07-27 11:20:00,43.97,43.97,43.88,43.93,9542.0,40.3803,40.3803,40.2976,40.3435,9542.0
2022-07-27 11:30:00,43.94,44.03,43.94,43.98,7815.0,40.3527,40.4354,40.3527,40.3895,7815.0
2022-07-27 11:40:00,43.97,43.97,43.88,43.91,6821.0,40.3803,40.3803,40.2976,40.3252,6821.0
2022-07-27 11:50:00,43.93,43.95,43.87,43.9,4193.0,40.3435,40.3619,40.2884,40.316,4193.0
2022-07-27 12:00:00,43.9,43.9,43.84,43.87,6508.0,40.316,40.316,40.2609,40.2884,6508.0
2022-07-27 12:10:00,43.86,43.94,43.84,43.94,12370.0,40.2793,40.3527,40.2609,40.3527,12370.0
2022-07-27 12:20:00,43.93,43.95,43.9,43.95,6887.0,40.3435,40.3619,40.316,40.3619,6887.0
2022-07-27 12:30:00,43.96,43.99,43.96,43.96,6000.0,40.3711,40.3986,40.3711,40.3711,6000.0
2022-07-27 12:40:00,43.95,44.01,43.95,43.97,10583.0,40.3619,40.417,40.3619,40.3803,10583.0
2022-07-27 12:50:00,43.98,44.0,43.92,43.92,4687.0,40.3895,40.4078,40.3344,40.3344,4687.0
2022-07-27 13:00:00,43.92,43.93,43.88,43.9,7337.0,40.3344,40.3435,40.2976,40.316,7337.0
2022-07-27 13:10:00,43.9,43.95,43.9,43.92,5998.0,40.316,40.3619,40.316,40.3344,5998.0
2022-07-27 13:20:00,43.92,44.03,43.92,44.03,2763.0,40.3344,40.4354,40.3344,40.4354,2763.0
2022-07-27 13:30:00,44.04,44.04,43.98,43.98,8944.0,40.4446,40.4446,40.3895,40.3895,8944.0
2022-07-27 13:40:00,43.98,44.02,43.96,44.01,8179.0,40.3895,40.4262,40.3711,40.417,8179.0
2022-07-27 13:50:00,44.02,44.1,44.02,44.08,10089.0,40.4262,40.4997,40.4262,40.4813,10089.0
2022-07-27 14:00:00,44.09,44.19,43.98,43.99,19086.0,40.4905,40.5823,40.3895,40.3986,19086.0
2022-07-27 14:10:00,44.0,44.12,44.0,44.1,7530.0,40.4078,40.518,40.4078,40.4997,7530.0
2022-07-27 14:20:00,44.1,44.11,44.03,44.06,8508.0,40.4997,40.5088,40.4354,40.4629,8508.0
2022-07-27 14:30:00,44.05,44.25,43.96,44.25,23209.0,40.4537,40.6374,40.3711,40.6374,23209.0
2022-07-27 14:40:00,44.27,44.42,44.27,44.31,19320.0,40.6558,40.7935,40.6558,40.6925,19320.0
2022-07-27 14:50:00,44.31,44.43,44.3,44.33,23044.0,40.6925,40.8027,40.6833,40.7109,23044.0
2022-07-27 15:00:00,44.34,44.54,44.31,44.54,27819.0,40.7201,40.9037,40.6925,40.9037,27819.0
2022-07-27 15:10:00,44.54,44.61,44.53,44.57,35001.0,40.9037,40.968,40.8946,40.9313,35001.0
2022-07-27 15:20:00,44.57,44.77,44.56,44.77,41536.0,40.9313,41.115,40.9221,41.115,41536.0
2022-07-27 15:30:00,44.77,44.77,44.7,44.7,48110.0,41.115,41.115,41.0507,41.0507,48110.0
2022-07-27 15:40:00,44.7,44.78,44.66,44.67,87418.0,41.0507,41.1241,41.0139,41.0231,87418.0
2022-07-27 15:50:00,44.67,44.72,44.59,44.65,202668.0,41.0231,41.069,40.9497,41.0048,202668.0
2022-07-28 09:30:00,44.84,45.24,44.73,45.05,53294.0,41.1792,41.5466,41.0782,41.3721,53294.0
2022-07-28 09:40:00,45.05,45.07,44.92,44.94,10565.0,41.3721,41.3905,41.2527,41.2711,10565.0
2022-07-28 09:50:00,44.96,44.97,44.74,44.82,14667.0,41.2894,41.2986,41.0874,41.1609,14667.0
2022-07-28 10:00:00,44.82,44.93,44.73,44.84,16331.0,41.1609,41.2619,41.0782,41.1792,16331.0
2022-07-28 10:10:00,44.84,45.04,44.84,44.98,30738.0,41.1792,41.3629,41.1792,41.3078,30738.0
2022-07-28 10:20:00,45.02,45.12,44.93,45.08,18223.0,41.3445,41.4364,41.2619,41.3996,18223.0
2022-07-28 10:30:00,45.1,45.17,45.0,45.15,20162.0,41.418,41.4823,41.3262,41.4639,20162.0
2022-07-28 10:40:00,45.14,45.29,45.12,45.29,13520.0,41.4548,41.5925,41.4364,41.5925,13520.0
2022-07-28 10:50:00,45.29,45.34,45.26,45.33,12718.0,41.5925,41.6384,41.565,41.6292,12718.0
2022-07-28 11:00:00,45.34,45.42,45.33,45.41,14449.0,41.6384,41.7119,41.6292,41.7027,14449.0
2022-07-28 11:10:00,45.42,45.46,45.39,45.42,13840.0,41.7119,41.7486,41.6843,41.7119,13840.0
2022-07-28 11:20:00,45.4,45.55,45.38,45.55,19659.0,41.6935,41.8313,41.6752,41.8313,19659.0
2022-07-28 11:30:00,45.55,45.55,45.45,45.49,11531.0,41.8313,41.8313,41.7394,41.7762,11531.0
2022-07-28 11:40:00,45.5,45.59,45.49,45.57,9413.0,41.7854,41.868,41.7762,41.8496,9413.0
2022-07-28 11:50:00,45.58,45.64,45.55,45.55,9274.0,41.8588,41.9139,41.8313,41.8313,9274.0
2022-07-28 12:00:00,45.55,45.59,45.51,45.52,10285.0,41.8313,41.868,41.7945,41.8037,10285.0
2022-07-28 12:10:00,45.53,45.61,45.51,45.51,12067.0,41.8129,41.8864,41.7945,41.7945,12067.0
2022-07-28 12:20:00,45.51,45.58,45.51,45.57,5000.0,41.7945,41.8588,41.7945,41.8496,5000.0
2022-07-28 12:30:00,45.58,45.58,45.49,45.51,7629.0,41.8588,41.8588,41.7762,41.7945,7629.0
2022-07-28 12:40:00,45.51,45.52,45.48,45.49,4548.0,41.7945,41.8037,41.767,41.7762,4548.0
2022-07-28 12:50:00,45.49,45.58,45.49,45.53,9370.0,41.7762,41.8588,41.7762,41.8129,9370.0
2022-07-28 13:00:00,45.52,45.58,45.45,45.58,9317.0,41.8037,41.8588,41.7394,41.8588,9317.0
2022-07-28 13:10:00,45.58,45.59,45.55,45.57,6800.0,41.8588,41.868,41.8313,41.8496,6800.0
2022-07-28 13:20:00,45.58,45.67,45.58,45.67,3844.0,41.8588,41.9415,41.8588,41.9415,3844.0
2022-07-28 13:30:00,45.68,45.79,45.68,45.78,11746.0,41.9507,42.0517,41.9507,42.0425,11746.0
2022-07-28 13:40:00,45.78,45.86,45.78,45.84,10218.0,42.0425,42.116,42.0425,42.0976,10218.0
2022-07-28 13:50:00,45.83,45.84,45.8,45.81,6738.0,42.0884,42.0976,42.0609,42.0701,6738.0
2022-07-28 14:00:00,45.8,45.82,45.71,45.73,11900.0,42.0609,42.0792,41.9782,41.9966,11900.0
2022-07-28 14:10:00,45.72,45.72,45.68,45.7,9735.0,41.9874,41.9874,41.9507,41.969,9735.0
2022-07-28 14:20:00,45.69,45.71,45.63,45.64,6560.0,41.9598,41.9782,41.9047,41.9139,6560.0
2022-07-28 14:30:00,45.63,45.65,45.54,45.57,11964.0,41.9047,41.9231,41.8221,41.8496,11964.0
2022-07-28 14:40:00,45.56,45.6,45.55,45.58,9435.0,41.8405,41.8772,41.8313,41.8588,9435.0
2022-07-28 14:50:00,45.59,45.61,45.55,45.57,8200.0,41.868,41.8864,41.8313,41.8496,8200.0
2022-07-28 15:00:00,45.58,45.7,45.54,45.68,23292.0,41.8588,41.969,41.8221,41.9507,23292.0
2022-07-28 15:10:00,45.68,45.72,45.64,45.72,15986.0,41.9507,41.9874,41.9139,41.9874,15986.0
2022-07-28 15:20:00,45.72,45.73,45.65,45.65,14865.0,41.9874,41.9966,41.9231,41.9231,14865.0
2022-07-28 15:30:00,45.65,45.67,45.6,45.66,24751.0,41.9231,41.9415,41.8772,41.9323,24751.0
2022-07-28 15:40:00,45.65,45.67,45.6,45.65,41441.0,41.9231,41.9415,41.8772,41.9231,41441.0
2022-07-28 15:50:00,45.65,45.69,45.55,45.64,82124.0,41.9231,41.9598,41.8313,41.9139,82124.0
2022-07-29 09:30:00,45.15,45.3,44.83,44.94,103343.0,41.4639,41.6017,41.1701,41.2711,103343.0
2022-07-29 09:40:00,44.94,45.09,44.85,44.92,42272.0,41.2711,41.4088,41.1884,41.2527,42272.0
2022-07-29 09:50:00,44.91,45.2,44.91,45.2,24232.0,41.2435,41.5099,41.2435,41.5099,24232.0
2022-07-29 10:00:00,45.2,45.35,45.13,45.26,25300.0,41.5099,41.6476,41.4456,41.565,25300.0
2022-07-29 10:10:00,45.27,45.27,45.14,45.24,22025.0,41.5741,41.5741,41.4548,41.5466,22025.0
2022-07-29 10:20:00,45.23,45.32,45.21,45.22,28810.0,41.5374,41.6201,41.519,41.5282,28810.0
2022-07-29 10:30:00,45.2,45.23,45.06,45.08,38253.0,41.5099,41.5374,41.3813,41.3996,38253.0
2022-07-29 10:40:00,45.08,45.23,45.05,45.1,35829.0,41.3996,41.5374,41.3721,41.418,35829.0
2022-07-29 10:50:00,45.1,45.11,44.95,44.95,27503.0,41.418,41.4272,41.2803,41.2803,27503.0
2022-07-29 11:00:00,44.95,45.03,44.94,45.03,13604.0,41.2803,41.3537,41.2711,41.3537,13604.0
2022-07-29 11:10:00,45.03,45.03,44.94,44.99,17751.0,41.3537,41.3537,41.2711,41.317,17751.0
2022-07-29 11:20:00,45.0,45.0,44.87,44.89,23768.0,41.3262,41.3262,41.2068,41.2252,23768.0
2022-07-29 11:30:00,44.92,45.0,44.92,44.99,35514.0,41.2527,41.3262,41.2527,41.317,35514.0
2022-07-29 11:40:00,44.99,45.08,44.93,45.0,17469.0,41.317,41.3996,41.2619,41.3262,17469.0
2022-07-29 11:50:00,45.01,45.1,44.99,45.08,11982.0,41.3354,41.418,41.317,41.3996,11982.0
2022-07-29 12:00:00,45.07,45.09,45.03,45.04,8494.0,41.3905,41.4088,41.3537,41.3629,8494.0
2022-07-29 12:10:00,45.07,45.09,45.02,45.07,7872.0,41.3905,41.4088,41.3445,41.3905,7872.0
2022-07-29 12:20:00,45.05,45.09,45.05,45.09,8854.0,41.3721,41.4088,41.3721,41.4088,8854.0
2022-07-29 12:30:00,45.1,45.13,45.06,45.11,9687.0,41.418,41.4456,41.3813,41.4272,9687.0
2022-07-29 12:40:00,45.1,45.17,45.07,45.16,9504.0,41.418,41.4823,41.3905,41.4731,9504.0
2022-07-29 12:50:00,45.16,45.2,45.15,45.18,8008.0,41.4731,41.5099,41.4639,41.4915,8008.0
2022-07-29 13:00:00,45.18,45.18,45.13,45.16,6904.0,41.4915,41.4915,41.4456,41.4731,6904.0
2022-07-29 13:10:00,45.17,45.2,45.15,45.16,11904.0,41.4823,41.5099,41.4639,41.4731,11904.0
2022-07-29 13:20:00,45.17,45.2,45.15,45.15,8918.0,41.4823,41.5099,41.4639,41.4639,8918.0
2022-07-29 13:30:00,45.15,45.22,45.15,45.22,10486.0,41.4639,41.5282,41.4639,41.5282,10486.0
2022-07-29 13:40:00,45.23,45.3,45.22,45.28,18722.0,41.5374,41.6017,41.5282,41.5833,18722.0
2022-07-29 13:50:00,45.27,45.34,45.27,45.28,16347.0,41.5741,41.6384,41.5741,41.5833,16347.0
2022-07-29 14:00:00,45.29,45.3,45.22,45.24,22862.0,41.5925,41.6017,41.5282,41.5466,22862.0
2022-07-29 14:10:00,45.24,45.27,45.19,45.26,17175.0,41.5466,41.5741,41.5007,41.565,17175.0
2022-07-29 14:20:00,45.26,45.26,45.15,45.16,11910.0,41.565,41.565,41.4639,41.4731,11910.0
2022-07-29 14:30:00,45.17,45.21,45.16,45.19,15720.0,41.4823,41.519,41.4731,41.5007,15720.0
2022-07-29 14:40:00,45.18,45.18,45.14,45.16,18205.0,41.4915,41.4915,41.4548,41.4731,18205.0
2022-07-29 14:50:00,45.16,45.22,45.15,45.2,17102.0,41.4731,41.5282,41.4639,41.5099,17102.0
2022-07-29 15:00:00,45.2,45.29,45.2,45.24,18817.0,41.5099,41.5925,41.5099,41.5466,18817.0
2022-07-29 15:10:00,45.25,45.25,45.2,45.21,25725.0,41.5558,41.5558,41.5099,41.519,25725.0
2022-07-29 15:20:00,45.2,45.35,45.18,45.34,19775.0,41.5099,41.6476,41.4915,41.6384,19775.0
2022-07-29 15:30:00,45.34,45.4,45.3,45.34,26697.0,41.6384,41.6935,41.6017,41.6384,26697.0
2022-07-29 15:40:00,45.34,45.4,45.31,45.38,39486.0,41.6384,41.6935,41.6109,41.6752,39486.0
2022-07-29 15:50:00,45.38,45.49,45.33,45.38,125037.0,41.6752,41.7762,41.6292,41.6752,125037.0
2022-08-01 09:30:00,45.07,45.07,44.76,44.9,49195.0,41.3905,41.3905,41.1058,41.2343,49195.0
2022-08-01 09:40:00,44.91,45.07,44.9,45.0,17272.0,41.2435,41.3905,41.2343,41.3262,17272.0
2022-08-01 09:50:00,45.01,45.19,44.98,45.16,12461.0,41.3354,41.5007,41.3078,41.4731,12461.0
2022-08-01 10:00:00,45.16,45.39,45.12,45.32,13536.0,41.4731,41.6843,41.4364,41.6201,13536.0
2022-08-01 10:10:00,45.3,45.37,45.17,45.18,12498.0,41.6017,41.666,41.4823,41.4915,12498.0
2022-08-01 10:20:00,45.12,45.14,45.02,45.09,10645.0,41.4364,41.4548,41.3445,41.4088,10645.0
2022-08-01 10:30:00,45.13,45.25,45.08,45.24,9438.0,41.4456,41.5558,41.3996,41.5466,9438.0
2022-08-01 10:40:00,45.25,45.35,45.25,45.33,15098.0,41.5558,41.6476,41.5558,41.6292,15098.0
2022-08-01 10:50:00,45.34,45.41,45.34,45.39,11843.0,41.6384,41.7027,41.6384,41.6843,11843.0
2022-08-01 11:00:00,45.4,45.4,45.29,45.31,6275.0,41.6935,41.6935,41.5925,41.6109,6275.0
2022-08-01 11:10:00,45.34,45.38,45.25,45.25,9673.0,41.6384,41.6752,41.5558,41.5558,9673.0
2022-08-01 11:20:00,45.24,45.42,45.22,45.4,17807.0,41.5466,41.7119,41.5282,41.6935,17807.0
2022-08-01 11:30:00,45.4,45.4,45.28,45.3,9619.0,41.6935,41.6935,41.5833,41.6017,9619.0
2022-08-01 11:40:00,45.31,45.4,45.3,45.38,10289.0,41.6109,41.6935,41.6017,41.6752,10289.0
2022-08-01 11:50:00,45.37,45.37,45.3,45.32,8727.0,41.666,41.666,41.6017,41.6201,8727.0
2022-08-01 12:00:00,45.32,45.33,45.27,45.3,12817.0,41.6201,41.6292,41.5741,41.6017,12817.0
2022-08-01 12:10:00,45.3,45.3,45.18,45.24,6144.0,41.6017,41.6017,41.4915,41.5466,6144.0
2022-08-01 12:20:00,45.25,45.35,45.24,45.33,9884.0,41.5558,41.6476,41.5466,41.6292,9884.0
2022-08-01 12:30:00,45.34,45.36,45.3,45.35,8755.0,41.6384,41.6568,41.6017,41.6476,8755.0
2022-08-01 12:40:00,45.33,45.41,45.28,45.32,14056.0,41.6292,41.7027,41.5833,41.6201,14056.0
2022-08-01 12:50:00,45.31,45.33,45.24,45.26,12311.0,41.6109,41.6292,41.5466,41.565,12311.0
2022-08-01 13:00:00,45.25,45.28,45.18,45.27,13011.0,41.5558,41.5833,41.4915,41.5741,13011.0
2022-08-01 13:10:00,45.27,45.29,45.23,45.23,8759.0,41.5741,41.5925,41.5374,41.5374,8759.0
2022-08-01 13:20:00,45.23,45.27,45.16,45.16,9054.0,41.5374,41.5741,41.4731,41.4731,9054.0
2022-08-01 13:30:00,45.16,45.18,45.08,45.12,18626.0,41.4731,41.4915,41.3996,41.4364,18626.0
2022-08-01 13:40:00,45.12,45.13,45.03,45.08,6311.0,41.4364,41.4456,41.3537,41.3996,6311.0
2022-08-01 13:50:00,45.09,45.1,45.04,45.1,7860.0,41.4088,41.418,41.3629,41.418,7860.0
2022-08-01 14:00:00,45.1,45.12,45.04,45.11,11521.0,41.418,41.4364,41.3629,41.4272,11521.0
2022-08-01 14:10:00,45.12,45.2,45.08,45.16,9597.0,41.4364,41.5099,41.3996,41.4731,9597.0
2022-08-01 14:20:00,45.16,45.21,45.14,45.2,6354.0,41.4731,41.519,41.4548,41.5099,6354.0
2022-08-01 14:30:00,45.2,45.26,45.2,45.24,9383.0,41.5099,41.565,41.5099,41.5466,9383.0
2022-08-01 14:40:00,45.24,45.26,45.17,45.2,13636.0,41.5466,41.565,41.4823,41.5099,13636.0
2022-08-01 14:50:00,45.17,45.31,45.16,45.3,6083.0,41.4823,41.6109,41.4731,41.6017,6083.0
2022-08-01 15:00:00,45.28,45.3,45.24,45.27,8308.0,41.5833,41.6017,41.5466,41.5741,8308.0
2022-08-01 15:10:00,45.27,45.31,45.26,45.27,8015.0,41.5741,41.6109,41.565,41.5741,8015.0
2022-08-01 15:20:00,45.27,45.27,45.2,45.23,6445.0,41.5741,41.5741,41.5099,41.5374,6445.0
2022-08-01 15:30:00,45.23,45.24,45.17,45.22,11808.0,41.5374,41.5466,41.4823,41.5282,11808.0
2022-08-01 15:40:00,45.23,45.27,45.19,45.26,22324.0,41.5374,41.5741,41.5007,41.565,22324.0
2022-08-01 15:50:00,45.26,45.33,45.23,45.3,61781.0,41.565,41.6292,41.5374,41.6017,61781.0
2022-08-02 09:30:00,45.55,45.69,45.34,45.46,36082.0,41.8313,41.9598,41.6384,41.7486,36082.0
2022-08-02 09:40:00,45.46,45.53,45.25,45.28,30895.0,41.7486,41.8129,41.5558,41.5833,30895.0
2022-08-02 09:50:00,45.29,45.35,45.1,45.28,23559.0,41.5925,41.6476,41.418,41.5833,23559.0
2022-08-02 10:00:00,45.27,45.38,45.25,45.26,10400.0,41.5741,41.6752,41.5558,41.565,10400.0
2022-08-02 10:10:00,45.26,45.31,45.18,45.3,11700.0,41.565,41.6109,41.4915,41.6017,11700.0
2022-08-02 10:20:00,45.31,45.35,45.19,45.25,13182.0,41.6109,41.6476,41.5007,41.5558,13182.0
2022-08-02 10:30:00,45.3,45.3,45.2,45.23,7840.0,41.6017,41.6017,41.5099,41.5374,7840.0
2022-08-02 10:40:00,45.21,45.3,45.17,45.22,8738.0,41.519,41.6017,41.4823,41.5282,8738.0
2022-08-02 10:50:00,45.25,45.38,45.23,45.23,8684.0,41.5558,41.6752,41.5374,41.5374,8684.0
2022-08-02 11:00:00,45.23,45.26,45.2,45.26,10293.0,41.5374,41.565,41.5099,41.565,10293.0
2022-08-02 11:10:00,45.25,45.25,45.16,45.21,8940.0,41.5558,41.5558,41.4731,41.519,8940.0
2022-08-02 11:20:00,45.2,45.38,45.17,45.31,8970.0,41.5099,41.6752,41.4823,41.6109,8970.0
2022-08-02 11:30:00,45.31,45.34,45.23,45.33,5989.0,41.6109,41.6384,41.5374,41.6292,5989.0
2022-08-02 11:40:00,45.32,45.35,45.3,45.32,4664.0,41.6201,41.6476,41.6017,41.6201,4664.0
2022-08-02 11:50:00,45.31,45.31,45.28,45.29,3632.0,41.6109,41.6109,41.5833,41.5925,3632.0
2022-08-02 12:00:00,45.31,45.39,45.31,45.35,7371.0,41.6109,41.6843,41.6109,41.6476,7371.0
2022-08-02 12:10:00,45.35,45.47,45.35,45.47,6741.0,41.6476,41.7578,41.6476,41.7578,6741.0
2022-08-02 12:20:00,45.45,45.49,45.45,45.49,5693.0,41.7394,41.7762,41.7394,41.7762,5693.0
2022-08-02 12:30:00,45.49,45.49,45.42,45.47,7527.0,41.7762,41.7762,41.7119,41.7578,7527.0
2022-08-02 12:40:00,45.46,45.48,45.44,45.47,8104.0,41.7486,41.767,41.7303,41.7578,8104.0
2022-08-02 12:50:00,45.47,45.49,45.4,45.41,9043.0,41.7578,41.7762,41.6935,41.7027,9043.0
2022-08-02 13:00:00,45.4,45.41,45.34,45.39,5864.0,41.6935,41.7027,41.6384,41.6843,5864.0
2022-08-02 13:10:00,45.39,45.39,45.32,45.37,10429.0,41.6843,41.6843,41.6201,41.666,10429.0
2022-08-02 13:20:00,45.38,45.38,45.23,45.25,8944.0,41.6752,41.6752,41.5374,41.5558,8944.0
2022-08-02 13:30:00,45.25,45.25,45.04,45.09,15161.0,41.5558,41.5558,41.3629,41.4088,15161.0
2022-08-02 13:40:00,45.07,45.1,45.02,45.06,15141.0,41.3905,41.418,41.3445,41.3813,15141.0
2022-08-02 13:50:00,45.05,45.1,45.02,45.08,18492.0,41.3721,41.418,41.3445,41.3996,18492.0
2022-08-02 14:00:00,45.1,45.2,45.08,45.2,8876.0,41.418,41.5099,41.3996,41.5099,8876.0
2022-08-02 14:10:00,45.22,45.22,45.14,45.16,2630.0,41.5282,41.5282,41.4548,41.4731,2630.0
2022-08-02 14:20:00,45.15,45.24,45.14,45.23,5399.0,41.4639,41.5466,41.4548,41.5374,5399.0
2022-08-02 14:30:00,45.24,45.28,45.18,45.18,4236.0,41.5466,41.5833,41.4915,41.4915,4236.0
2022-08-02 14:40:00,45.17,45.22,45.16,45.21,6965.0,41.4823,41.5282,41.4731,41.519,6965.0
2022-08-02 14:50:00,45.21,45.21,45.08,45.1,12581.0,41.519,41.519,41.3996,41.418,12581.0
2022-08-02 15:00:00,45.12,45.14,45.08,45.08,5205.0,41.4364,41.4548,41.3996,41.3996,5205.0
2022-08-02 15:10:00,45.09,45.13,45.02,45.04,6981.0,41.4088,41.4456,41.3445,41.3629,6981.0
2022-08-02 15:20:00,45.03,45.13,45.02,45.12,13752.0,41.3537,41.4456,41.3445,41.4364,13752.0
2022-08-02 15:30:00,45.12,45.17,45.09,45.1,19485.0,41.4364,41.4823,41.4088,41.418,19485.0
2022-08-02 15:40:00,45.11,45.12,45.0,45.02,35572.0,41.4272,41.4364,41.3262,41.3445,35572.0
2022-08-02 15:50:00,45.01,45.05,44.91,44.92,102607.0,41.3354,41.3721,41.2435,41.2527,102607.0
2022-08-03 09:30:00,44.9,45.07,44.8,44.94,62560.0,41.2343,41.3905,41.1425,41.2711,62560.0
2022-08-03 09:40:00,44.94,44.97,44.81,44.84,44183.0,41.2711,41.2986,41.1517,41.1792,44183.0
2022-08-03 09:50:00,44.89,45.05,44.85,44.95,15353.0,41.2252,41.3721,41.1884,41.2803,15353.0
2022-08-03 10:00:00,44.97,45.08,44.89,45.04,16079.0,41.2986,41.3996,41.2252,41.3629,16079.0
2022-08-03 10:10:00,45.11,45.11,44.88,44.88,10848.0,41.4272,41.4272,41.216,41.216,10848.0
2022-08-03 10:20:00,44.89,45.01,44.87,44.96,14701.0,41.2252,41.3354,41.2068,41.2894,14701.0
2022-08-03 10:30:00,44.95,45.01,44.9,45.0,7600.0,41.2803,41.3354,41.2343,41.3262,7600.0
2022-08-03 10:40:00,44.98,45.07,44.95,45.07,9285.0,41.3078,41.3905,41.2803,41.3905,9285.0
2022-08-03 10:50:00,45.06,45.1,45.05,45.08,5122.0,41.3813,41.418,41.3721,41.3996,5122.0
2022-08-03 11:00:00,45.09,45.15,45.08,45.13,7848.0,41.4088,41.4639,41.3996,41.4456,7848.0
2022-08-03 11:10:00,45.15,45.28,45.15,45.23,15075.0,41.4639,41.5833,41.4639,41.5374,15075.0
2022-08-03 11:20:00,45.24,45.37,45.24,45.33,19418.0,41.5466,41.666,41.5466,41.6292,19418.0
2022-08-03 11:30:00,45.34,45.52,45.33,45.51,19713.0,41.6384,41.8037,41.6292,41.7945,19713.0
2022-08-03 11:40:00,45.52,45.6,45.5,45.5,30426.0,41.8037,41.8772,41.7854,41.7854,30426.0
2022-08-03 11:50:00,45.48,45.58,45.45,45.53,9745.0,41.767,41.8588,41.7394,41.8129,9745.0
2022-08-03 12:00:00,45.51,45.59,45.5,45.56,3785.0,41.7945,41.868,41.7854,41.8405,3785.0
2022-08-03 12:10:00,45.55,45.59,45.47,45.51,9296.0,41.8313,41.868,41.7578,41.7945,9296.0
2022-08-03 12:20:00,45.53,45.59,45.53,45.56,5404.0,41.8129,41.868,41.8129,41.8405,5404.0
2022-08-03 12:30:00,45.54,45.62,45.54,45.59,10612.0,41.8221,41.8956,41.8221,41.868,10612.0
2022-08-03 12:40:00,45.56,45.59,45.55,45.59,11916.0,41.8405,41.868,41.8313,41.868,11916.0
2022-08-03 12:50:00,45.6,45.61,45.55,45.59,5833.0,41.8772,41.8864,41.8313,41.868,5833.0
2022-08-03 13:00:00,45.59,45.67,45.59,45.62,10317.0,41.868,41.9415,41.868,41.8956,10317.0
2022-08-03 13:10:00,45.62,45.64,45.58,45.58,9445.0,41.8956,41.9139,41.8588,41.8588,9445.0
2022-08-03 13:20:00,45.57,45.69,45.56,45.66,5978.0,41.8496,41.9598,41.8405,41.9323,5978.0
2022-08-03 13:30:00,45.66,45.69,45.64,45.66,10159.0,41.9323,41.9598,41.9139,41.9323,10159.0
2022-08-03 13:40:00,45.64,45.67,45.62,45.67,11485.0,41.9139,41.9415,41.8956,41.9415,11485.0
2022-08-03 13:50:00,45.68,45.69,45.61,45.65,7774.0,41.9507,41.9598,41.8864,41.9231,7774.0
2022-08-03 14:00:00,45.59,45.64,45.59,45.63,6401.0,41.868,41.9139,41.868,41.9047,6401.0
2022-08-03 14:10:00,45.61,45.67,45.61,45.66,7621.0,41.8864,41.9415,41.8864,41.9323,7621.0
2022-08-03 14:20:00,45.67,45.7,45.65,45.65,8695.0,41.9415,41.969,41.9231,41.9231,8695.0
2022-08-03 14:30:00,45.66,45.7,45.63,45.68,7488.0,41.9323,41.969,41.9047,41.9507,7488.0
2022-08-03 14:40:00,45.68,45.69,45.62,45.68,3846.0,41.9507,41.9598,41.8956,41.9507,3846.0
2022-08-03 14:50:00,45.68,45.69,45.66,45.66,5228.0,41.9507,41.9598,41.9323,41.9323,5228.0
2022-08-03 15:00:00,45.65,45.73,45.63,45.71,19659.0,41.9231,41.9966,41.9047,41.9782,19659.0
2022-08-03 15:10:00,45.7,45.71,45.68,45.69,13935.0,41.969,41.9782,41.9507,41.9598,13935.0
2022-08-03 15:20:00,45.7,45.7,45.66,45.68,23356.0,41.969,41.969,41.9323,41.9507,23356.0
2022-08-03 15:30:00,45.69,45.73,45.67,45.73,24105.0,41.9598,41.9966,41.9415,41.9966,24105.0
2022-08-03 15:40:00,45.73,45.81,45.67,45.68,53656.0,41.9966,42.0701,41.9415,41.9507,53656.0
2022-08-03 15:50:00,45.67,45.81,45.67,45.7,81907.0,41.9415,42.0701,41.9415,41.969,81907.0
2022-08-04 09:30:00,45.87,45.88,45.67,45.7,18725.0,42.1252,42.1343,41.9415,41.969,18725.0
2022-08-04 09:40:00,45.76,45.84,45.68,45.76,12082.0,42.0241,42.0976,41.9507,42.0241,12082.0
2022-08-04 09:50:00,45.75,45.79,45.67,45.75,6810.0,42.015,42.0517,41.9415,42.015,6810.0
2022-08-04 10:00:00,45.77,45.78,45.66,45.68,7019.0,42.0333,42.0425,41.9323,41.9507,7019.0
2022-08-04 10:10:00,45.68,45.7,45.5,45.53,9600.0,41.9507,41.969,41.7854,41.8129,9600.0
2022-08-04 10:20:00,45.52,45.57,45.45,45.49,15284.0,41.8037,41.8496,41.7394,41.7762,15284.0
2022-08-04 10:30:00,45.48,45.51,45.38,45.39,9000.0,41.767,41.7945,41.6752,41.6843,9000.0
2022-08-04 10:40:00,45.4,45.59,45.39,45.57,11700.0,41.6935,41.868,41.6843,41.8496,11700.0
2022-08-04 10:50:00,45.57,45.59,45.52,45.53,11657.0,41.8496,41.868,41.8037,41.8129,11657.0
2022-08-04 11:00:00,45.51,45.59,45.51,45.52,5754.0,41.7945,41.868,41.7945,41.8037,5754.0
2022-08-04 11:10:00,45.5,45.5,45.33,45.38,14183.0,41.7854,41.7854,41.6292,41.6752,14183.0
2022-08-04 11:20:00,45.4,45.45,45.28,45.36,9712.0,41.6935,41.7394,41.5833,41.6568,9712.0
2022-08-04 11:30:00,45.39,45.4,45.26,45.26,11300.0,41.6843,41.6935,41.565,41.565,11300.0
2022-08-04 11:40:00,45.27,45.37,45.25,45.35,10358.0,41.5741,41.666,41.5558,41.6476,10358.0
2022-08-04 11:50:00,45.34,45.41,45.34,45.4,14670.0,41.6384,41.7027,41.6384,41.6935,14670.0
2022-08-04 12:00:00,45.4,45.41,45.32,45.35,6758.0,41.6935,41.7027,41.6201,41.6476,6758.0
2022-08-04 12:10:00,45.36,45.37,45.26,45.26,10386.0,41.6568,41.666,41.565,41.565,10386.0
2022-08-04 12:20:00,45.26,45.28,45.24,45.28,11832.0,41.565,41.5833,41.5466,41.5833,11832.0
2022-08-04 12:30:00,45.28,45.28,45.18,45.21,7351.0,41.5833,41.5833,41.4915,41.519,7351.0
2022-08-04 12:40:00,45.22,45.24,45.09,45.1,27653.0,41.5282,41.5466,41.4088,41.418,27653.0
2022-08-04 12:50:00,45.1,45.12,45.01,45.02,16341.0,41.418,41.4364,41.3354,41.3445,16341.0
2022-08-04 13:00:00,45.03,45.1,45.03,45.1,12954.0,41.3537,41.418,41.3537,41.418,12954.0
2022-08-04 13:10:00,45.1,45.11,45.06,45.09,19179.0,41.418,41.4272,41.3813,41.4088,19179.0
2022-08-04 13:20:00,45.1,45.15,45.07,45.15,14744.0,41.418,41.4639,41.3905,41.4639,14744.0
2022-08-04 13:30:00,45.13,45.25,45.13,45.24,11016.0,41.4456,41.5558,41.4456,41.5466,11016.0
2022-08-04 13:40:00,45.24,45.26,45.19,45.26,6999.0,41.5466,41.565,41.5007,41.565,6999.0
2022-08-04 13:50:00,45.25,45.26,45.21,45.22,4390.0,41.5558,41.565,41.519,41.5282,4390.0
2022-08-04 14:00:00,45.22,45.23,45.19,45.2,6130.0,41.5282,41.5374,41.5007,41.5099,6130.0
2022-08-04 14:10:00,45.19,45.29,45.16,45.28,6436.0,41.5007,41.5925,41.4731,41.5833,6436.0
2022-08-04 14:20:00,45.3,45.33,45.27,45.32,4810.0,41.6017,41.6292,41.5741,41.6201,4810.0
2022-08-04 14:30:00,45.34,45.35,45.27,45.31,4911.0,41.6384,41.6476,41.5741,41.6109,4911.0
2022-08-04 14:40:00,45.31,45.34,45.27,45.33,4803.0,41.6109,41.6384,41.5741,41.6292,4803.0
2022-08-04 14:50:00,45.34,45.37,45.32,45.34,7621.0,41.6384,41.666,41.6201,41.6384,7621.0
2022-08-04 15:00:00,45.32,45.38,45.32,45.36,3819.0,41.6201,41.6752,41.6201,41.6568,3819.0
2022-08-04 15:10:00,45.37,45.41,45.37,45.38,4971.0,41.666,41.7027,41.666,41.6752,4971.0
2022-08-04 15:20:00,45.35,45.39,45.33,45.38,5200.0,41.6476,41.6843,41.6292,41.6752,5200.0
2022-08-04 15:30:00,45.38,45.38,45.3,45.3,5908.0,41.6752,41.6752,41.6017,41.6017,5908.0
2022-08-04 15:40:00,45.31,45.37,45.31,45.35,15893.0,41.6109,41.666,41.6109,41.6476,15893.0
2022-08-04 15:50:00,45.35,45.4,45.31,45.4,56329.0,41.6476,41.6935,41.6109,41.6935,56329.0
2022-08-05 09:30:00,44.97,45.05,44.79,44.82,40112.0,41.2986,41.3721,41.1333,41.1609,40112.0
2022-08-05 09:40:00,44.84,44.93,44.79,44.84,27569.0,41.1792,41.2619,41.1333,41.1792,27569.0
2022-08-05 09:50:00,44.84,44.86,44.75,44.81,21094.0,41.1792,41.1976,41.0966,41.1517,21094.0
2022-08-05 10:00:00,44.82,44.96,44.79,44.94,18181.0,41.1609,41.2894,41.1333,41.2711,18181.0
2022-08-05 10:10:00,44.94,45.02,44.87,44.93,22383.0,41.2711,41.3445,41.2068,41.2619,22383.0
2022-08-05 10:20:00,44.93,45.02,44.83,44.84,8252.0,41.2619,41.3445,41.1701,41.1792,8252.0
2022-08-05 10:30:00,44.84,44.88,44.79,44.88,18262.0,41.1792,41.216,41.1333,41.216,18262.0
2022-08-05 10:40:00,44.88,44.88,44.79,44.8,13018.0,41.216,41.216,41.1333,41.1425,13018.0
2022-08-05 10:50:00,44.81,44.81,44.74,44.76,27342.0,41.1517,41.1517,41.0874,41.1058,27342.0
2022-08-05 11:00:00,44.77,44.86,44.74,44.8,26739.0,41.115,41.1976,41.0874,41.1425,26739.0
2022-08-05 11:10:00,44.79,44.8,44.69,44.72,16581.0,41.1333,41.1425,41.0415,41.069,16581.0
2022-08-05 11:20:00,44.71,44.73,44.55,44.56,26458.0,41.0599,41.0782,40.9129,40.9221,26458.0
2022-08-05 11:30:00,44.56,44.68,44.55,44.67,13462.0,40.9221,41.0323,40.9129,41.0231,13462.0
2022-08-05 11:40:00,44.67,44.69,44.62,44.63,6052.0,41.0231,41.0415,40.9772,40.9864,6052.0
2022-08-05 11:50:00,44.64,44.69,44.63,44.63,6920.0,40.9956,41.0415,40.9864,40.9864,6920.0
2022-08-05 12:00:00,44.61,44.73,44.61,44.73,14398.0,40.968,41.0782,40.968,41.0782,14398.0
2022-08-05 12:10:00,44.72,44.73,44.68,44.71,15894.0,41.069,41.0782,41.0323,41.0599,15894.0
2022-08-05 12:20:00,44.72,44.73,44.68,44.72,7210.0,41.069,41.0782,41.0323,41.069,7210.0
2022-08-05 12:30:00,44.69,44.71,44.65,44.7,5562.0,41.0415,41.0599,41.0048,41.0507,5562.0
2022-08-05 12:40:00,44.69,44.79,44.69,44.77,10073.0,41.0415,41.1333,41.0415,41.115,10073.0
2022-08-05 12:50:00,44.78,44.84,44.74,44.83,5699.0,41.1241,41.1792,41.0874,41.1701,5699.0
2022-08-05 13:00:00,44.83,44.9,44.8,44.89,11085.0,41.1701,41.2343,41.1425,41.2252,11085.0
2022-08-05 13:10:00,44.9,44.95,44.9,44.92,21082.0,41.2343,41.2803,41.2343,41.2527,21082.0
2022-08-05 13:20:00,44.91,44.92,44.89,44.91,10929.0,41.2435,41.2527,41.2252,41.2435,10929.0
2022-08-05 13:30:00,44.91,44.94,44.9,44.9,14187.0,41.2435,41.2711,41.2343,41.2343,14187.0
2022-08-05 13:40:00,44.9,44.92,44.88,44.89,8260.0,41.2343,41.2527,41.216,41.2252,8260.0
2022-08-05 13:50:00,44.9,44.91,44.88,44.91,6317.0,41.2343,41.2435,41.216,41.2435,6317.0
2022-08-05 14:00:00,44.9,44.9,44.83,44.87,11219.0,41.2343,41.2343,41.1701,41.2068,11219.0
2022-08-05 14:10:00,44.87,44.89,44.85,44.89,5393.0,41.2068,41.2252,41.1884,41.2252,5393.0
2022-08-05 14:20:00,44.88,44.9,44.81,44.81,4549.0,41.216,41.2343,41.1517,41.1517,4549.0
2022-08-05 14:30:00,44.8,44.85,44.79,44.85,8729.0,41.1425,41.1884,41.1333,41.1884,8729.0
2022-08-05 14:40:00,44.85,44.89,44.85,44.87,8494.0,41.1884,41.2252,41.1884,41.2068,8494.0
2022-08-05 14:50:00,44.86,44.9,44.84,44.87,6450.0,41.1976,41.2343,41.1792,41.2068,6450.0
2022-08-05 15:00:00,44.89,44.91,44.85,44.88,6620.0,41.2252,41.2435,41.1884,41.216,6620.0
2022-08-05 15:10:00,44.9,44.91,44.88,44.88,11808.0,41.2343,41.2435,41.216,41.216,11808.0
2022-08-05 15:20:00,44.89,44.91,44.87,44.91,12631.0,41.2252,41.2435,41.2068,41.2435,12631.0
2022-08-05 15:30:00,44.9,44.93,44.9,44.91,12039.0,41.2343,41.2619,41.2343,41.2435,12039.0
2022-08-05 15:40:00,44.91,44.94,44.89,44.9,37497.0,41.2435,41.2711,41.2252,41.2343,37497.0
2022-08-05 15:50:00,44.9,45.05,44.85,45.0,124352.0,41.2343,41.3721,41.1884,41.3262,124352.0
2022-08-08 09:30:00,45.38,45.49,45.08,45.24,28389.0,41.6752,41.7762,41.3996,41.5466,28389.0
2022-08-08 09:40:00,45.26,45.37,45.19,45.27,21036.0,41.565,41.666,41.5007,41.5741,21036.0
2022-08-08 09:50:00,45.24,45.47,45.23,45.39,12384.0,41.5466,41.7578,41.5374,41.6843,12384.0
2022-08-08 10:00:00,45.44,45.51,45.41,45.43,13562.0,41.7303,41.7945,41.7027,41.7211,13562.0
2022-08-08 10:10:00,45.48,45.5,45.39,45.39,9883.0,41.767,41.7854,41.6843,41.6843,9883.0
2022-08-08 10:20:00,45.42,45.42,45.34,45.37,11321.0,41.7119,41.7119,41.6384,41.666,11321.0
2022-08-08 10:30:00,45.38,45.38,45.19,45.32,14483.0,41.6752,41.6752,41.5007,41.6201,14483.0
2022-08-08 10:40:00,45.29,45.33,45.27,45.27,5163.0,41.5925,41.6292,41.5741,41.5741,5163.0
2022-08-08 10:50:00,45.27,45.28,45.21,45.21,14177.0,41.5741,41.5833,41.519,41.519,14177.0
2022-08-08 11:00:00,45.22,45.29,45.22,45.26,5238.0,41.5282,41.5925,41.5282,41.565,5238.0
2022-08-08 11:10:00,45.26,45.26,45.14,45.17,9427.0,41.565,41.565,41.4548,41.4823,9427.0
2022-08-08 11:20:00,45.16,45.18,45.09,45.09,8468.0,41.4731,41.4915,41.4088,41.4088,8468.0
2022-08-08 11:30:00,45.09,45.12,44.95,44.96,21448.0,41.4088,41.4364,41.2803,41.2894,21448.0
2022-08-08 11:40:00,44.96,44.99,44.91,44.97,18352.0,41.2894,41.317,41.2435,41.2986,18352.0
2022-08-08 11:50:00,44.99,45.06,44.99,45.04,3132.0,41.317,41.3813,41.317,41.3629,3132.0
2022-08-08 12:00:00,45.03,45.08,44.99,45.0,6200.0,41.3537,41.3996,41.317,41.3262,6200.0
2022-08-08 12:10:00,45.01,45.02,44.88,44.91,22408.0,41.3354,41.3445,41.216,41.2435,22408.0
2022-08-08 12:20:00,44.9,44.99,44.89,44.92,10652.0,41.2343,41.317,41.2252,41.2527,10652.0
2022-08-08 12:30:00,44.91,44.94,44.86,44.92,7639.0,41.2435,41.2711,41.1976,41.2527,7639.0
2022-08-08 12:40:00,44.93,44.99,44.93,44.98,10707.0,41.2619,41.317,41.2619,41.3078,10707.0
2022-08-08 12:50:00,44.98,45.02,44.95,44.98,5504.0,41.3078,41.3445,41.2803,41.3078,5504.0
2022-08-08 13:00:00,44.98,44.99,44.93,44.99,6800.0,41.3078,41.317,41.2619,41.317,6800.0
2022-08-08 13:10:00,44.99,45.04,44.95,45.03,9465.0,41.317,41.3629,41.2803,41.3537,9465.0
2022-08-08 13:20:00,45.04,45.04,44.91,44.91,15499.0,41.3629,41.3629,41.2435,41.2435,15499.0
2022-08-08 13:30:00,44.93,44.95,44.92,44.92,4536.0,41.2619,41.2803,41.2527,41.2527,4536.0
2022-08-08 13:40:00,44.93,44.99,44.93,44.96,6551.0,41.2619,41.317,41.2619,41.2894,6551.0
2022-08-08 13:50:00,44.95,45.03,44.95,45.03,7244.0,41.2803,41.3537,41.2803,41.3537,7244.0
2022-08-08 14:00:00,45.02,45.02,44.88,45.0,11131.0,41.3445,41.3445,41.216,41.3262,11131.0
2022-08-08 14:10:00,44.99,44.99,44.91,44.94,7399.0,41.317,41.317,41.2435,41.2711,7399.0
2022-08-08 14:20:00,44.95,44.95,44.89,44.92,4750.0,41.2803,41.2803,41.2252,41.2527,4750.0
2022-08-08 14:30:00,44.92,44.93,44.89,44.9,7162.0,41.2527,41.2619,41.2252,41.2343,7162.0
2022-08-08 14:40:00,44.9,44.92,44.86,44.91,4317.0,41.2343,41.2527,41.1976,41.2435,4317.0
2022-08-08 14:50:00,44.89,44.94,44.88,44.93,7649.0,41.2252,41.2711,41.216,41.2619,7649.0
2022-08-08 15:00:00,44.93,44.98,44.92,44.93,7373.0,41.2619,41.3078,41.2527,41.2619,7373.0
2022-08-08 15:10:00,44.92,44.92,44.87,44.9,9545.0,41.2527,41.2527,41.2068,41.2343,9545.0
2022-08-08 15:20:00,44.9,44.92,44.88,44.91,11620.0,41.2343,41.2527,41.216,41.2435,11620.0
2022-08-08 15:30:00,44.91,44.92,44.88,44.9,34687.0,41.2435,41.2527,41.216,41.2343,34687.0
2022-08-08 15:40:00,44.91,44.98,44.91,44.94,28470.0,41.2435,41.3078,41.2435,41.2711,28470.0
2022-08-08 15:50:00,44.94,45.05,44.94,45.03,78894.0,41.2711,41.3721,41.2711,41.3537,78894.0
2022-08-09 09:30:00,45.15,45.16,45.0,45.0,19335.0,41.4639,41.4731,41.3262,41.3262,19335.0
2022-08-09 09:40:00,45.01,45.03,44.81,44.86,18291.0,41.3354,41.3537,41.1517,41.1976,18291.0
2022-08-09 09:50:00,44.86,44.86,44.76,44.84,22886.0,41.1976,41.1976,41.1058,41.1792,22886.0
2022-08-09 10:00:00,44.79,44.88,44.79,44.87,13215.0,41.1333,41.216,41.1333,41.2068,13215.0
2022-08-09 10:10:00,44.85,45.0,44.85,44.93,18163.0,41.1884,41.3262,41.1884,41.2619,18163.0
2022-08-09 10:20:00,44.94,44.95,44.83,44.93,15198.0,41.2711,41.2803,41.1701,41.2619,15198.0
2022-08-09 10:30:00,44.93,44.94,44.85,44.88,16844.0,41.2619,41.2711,41.1884,41.216,16844.0
2022-08-09 10:40:00,44.87,44.92,44.84,44.89,9710.0,41.2068,41.2527,41.1792,41.2252,9710.0
2022-08-09 10:50:00,44.95,44.95,44.83,44.83,7459.0,41.2803,41.2803,41.1701,41.1701,7459.0
2022-08-09 11:00:00,44.82,44.82,44.74,44.81,8577.0,41.1609,41.1609,41.0874,41.1517,8577.0
2022-08-09 11:10:00,44.79,44.99,44.78,44.99,13459.0,41.1333,41.317,41.1241,41.317,13459.0
2022-08-09 11:20:00,44.99,45.09,44.98,45.07,14166.0,41.317,41.4088,41.3078,41.3905,14166.0
2022-08-09 11:30:00,45.09,45.13,45.04,45.09,14525.0,41.4088,41.4456,41.3629,41.4088,14525.0
2022-08-09 11:40:00,45.08,45.12,44.99,45.0,11641.0,41.3996,41.4364,41.317,41.3262,11641.0
2022-08-09 11:50:00,44.99,45.02,44.96,44.97,13194.0,41.317,41.3445,41.2894,41.2986,13194.0
2022-08-09 12:00:00,44.94,45.0,44.94,44.96,4377.0,41.2711,41.3262,41.2711,41.2894,4377.0
2022-08-09 12:10:00,44.95,44.95,44.88,44.89,8254.0,41.2803,41.2803,41.216,41.2252,8254.0
2022-08-09 12:20:00,44.89,44.91,44.83,44.83,5607.0,41.2252,41.2435,41.1701,41.1701,5607.0
2022-08-09 12:30:00,44.84,44.86,44.8,44.84,6904.0,41.1792,41.1976,41.1425,41.1792,6904.0
2022-08-09 12:40:00,44.82,44.84,44.8,44.83,10410.0,41.1609,41.1792,41.1425,41.1701,10410.0
2022-08-09 12:50:00,44.8,44.81,44.78,44.79,5014.0,41.1425,41.1517,41.1241,41.1333,5014.0
2022-08-09 13:00:00,44.77,44.8,44.74,44.74,6758.0,41.115,41.1425,41.0874,41.0874,6758.0
2022-08-09 13:10:00,44.76,44.83,44.73,44.81,6176.0,41.1058,41.1701,41.0782,41.1517,6176.0
2022-08-09 13:20:00,44.8,44.86,44.8,44.86,7900.0,41.1425,41.1976,41.1425,41.1976,7900.0
2022-08-09 13:30:00,44.87,44.89,44.84,44.86,9028.0,41.2068,41.2252,41.1792,41.1976,9028.0
2022-08-09 13:40:00,44.85,44.85,44.77,44.81,12706.0,41.1884,41.1884,41.115,41.1517,12706.0
2022-08-09 13:50:00,44.8,44.94,44.79,44.94,12985.0,41.1425,41.2711,41.1333,41.2711,12985.0
2022-08-09 14:00:00,44.93,44.98,44.93,44.95,15750.0,41.2619,41.3078,41.2619,41.2803,15750.0
2022-08-09 14:10:00,44.96,44.96,44.87,44.88,13282.0,41.2894,41.2894,41.2068,41.216,13282.0
2022-08-09 14:20:00,44.88,44.88,44.82,44.84,9633.0,41.216,41.216,41.1609,41.1792,9633.0
2022-08-09 14:30:00,44.83,44.88,44.83,44.87,11389.0,41.1701,41.216,41.1701,41.2068,11389.0
2022-08-09 14:40:00,44.87,44.91,44.86,44.91,6356.0,41.2068,41.2435,41.1976,41.2435,6356.0
2022-08-09 14:50:00,44.91,44.98,44.91,44.95,11880.0,41.2435,41.3078,41.2435,41.2803,11880.0
2022-08-09 15:00:00,44.95,44.98,44.93,44.98,12279.0,41.2803,41.3078,41.2619,41.3078,12279.0
2022-08-09 15:10:00,44.98,44.98,44.91,44.94,18509.0,41.3078,41.3078,41.2435,41.2711,18509.0
2022-08-09 15:20:00,44.95,45.02,44.95,44.99,15431.0,41.2803,41.3445,41.2803,41.317,15431.0
2022-08-09 15:30:00,44.98,45.02,44.95,44.96,11264.0,41.3078,41.3445,41.2803,41.2894,11264.0
2022-08-09 15:40:00,44.96,44.99,44.89,44.93,20313.0,41.2894,41.317,41.2252,41.2619,20313.0
2022-08-09 15:50:00,44.94,44.98,44.88,44.91,39647.0,41.2711,41.3078,41.216,41.2435,39647.0
2022-08-10 09:30:00,45.71,45.73,45.45,45.48,50162.0,41.9782,41.9966,41.7394,41.767,50162.0
2022-08-10 09:40:00,45.5,45.82,45.45,45.8,19640.0,41.7854,42.0792,41.7394,42.0609,19640.0
2022-08-10 09:50:00,45.81,45.92,45.77,45.92,37708.0,42.0701,42.1711,42.0333,42.1711,37708.0
2022-08-10 10:00:00,45.89,46.01,45.85,46.01,27309.0,42.1435,42.2537,42.1068,42.2537,27309.0
2022-08-10 10:10:00,46.01,46.05,45.84,45.88,33349.0,42.2537,42.2905,42.0976,42.1343,33349.0
2022-08-10 10:20:00,45.85,45.93,45.75,45.88,12049.0,42.1068,42.1803,42.015,42.1343,12049.0
2022-08-10 10:30:00,45.88,45.95,45.88,45.89,16967.0,42.1343,42.1986,42.1343,42.1435,16967.0
2022-08-10 10:40:00,45.89,45.99,45.89,45.93,14027.0,42.1435,42.2354,42.1435,42.1803,14027.0
2022-08-10 10:50:00,45.94,46.03,45.94,45.96,14904.0,42.1894,42.2721,42.1894,42.2078,14904.0
2022-08-10 11:00:00,45.95,46.01,45.91,46.0,43079.0,42.1986,42.2537,42.1619,42.2445,43079.0
2022-08-10 11:10:00,45.99,45.99,45.86,45.89,13986.0,42.2354,42.2354,42.116,42.1435,13986.0
2022-08-10 11:20:00,45.9,45.94,45.87,45.88,10265.0,42.1527,42.1894,42.1252,42.1343,10265.0
2022-08-10 11:30:00,45.88,45.92,45.84,45.86,18081.0,42.1343,42.1711,42.0976,42.116,18081.0
2022-08-10 11:40:00,45.86,45.93,45.86,45.9,8091.0,42.116,42.1803,42.116,42.1527,8091.0
2022-08-10 11:50:00,45.9,45.94,45.89,45.92,11134.0,42.1527,42.1894,42.1435,42.1711,11134.0
2022-08-10 12:00:00,45.93,45.95,45.84,45.86,12652.0,42.1803,42.1986,42.0976,42.116,12652.0
2022-08-10 12:10:00,45.86,45.87,45.78,45.78,11637.0,42.116,42.1252,42.0425,42.0425,11637.0
2022-08-10 12:20:00,45.78,45.79,45.7,45.74,13105.0,42.0425,42.0517,41.969,42.0058,13105.0
2022-08-10 12:30:00,45.74,45.75,45.7,45.74,13365.0,42.0058,42.015,41.969,42.0058,13365.0
2022-08-10 12:40:00,45.74,45.77,45.71,45.72,10603.0,42.0058,42.0333,41.9782,41.9874,10603.0
2022-08-10 12:50:00,45.72,45.77,45.69,45.74,7743.0,41.9874,42.0333,41.9598,42.0058,7743.0
2022-08-10 13:00:00,45.74,45.77,45.71,45.77,9452.0,42.0058,42.0333,41.9782,42.0333,9452.0
2022-08-10 13:10:00,45.77,45.83,45.77,45.82,9134.0,42.0333,42.0884,42.0333,42.0792,9134.0
2022-08-10 13:20:00,45.81,45.81,45.74,45.75,10539.0,42.0701,42.0701,42.0058,42.015,10539.0
2022-08-10 13:30:00,45.75,45.81,45.74,45.77,11356.0,42.015,42.0701,42.0058,42.0333,11356.0
2022-08-10 13:40:00,45.77,45.88,45.76,45.88,13900.0,42.0333,42.1343,42.0241,42.1343,13900.0
2022-08-10 13:50:00,45.89,45.91,45.85,45.91,15771.0,42.1435,42.1619,42.1068,42.1619,15771.0
2022-08-10 14:00:00,45.91,45.94,45.9,45.91,10963.0,42.1619,42.1894,42.1527,42.1619,10963.0
2022-08-10 14:10:00,45.91,45.91,45.85,45.87,9508.0,42.1619,42.1619,42.1068,42.1252,9508.0
2022-08-10 14:20:00,45.87,45.9,45.87,45.9,8194.0,42.1252,42.1527,42.1252,42.1527,8194.0
2022-08-10 14:30:00,45.9,45.92,45.87,45.91,11636.0,42.1527,42.1711,42.1252,42.1619,11636.0
2022-08-10 14:40:00,45.91,45.92,45.84,45.84,17818.0,42.1619,42.1711,42.0976,42.0976,17818.0
2022-08-10 14:50:00,45.83,45.88,45.8,45.8,10927.0,42.0884,42.1343,42.0609,42.0609,10927.0
2022-08-10 15:00:00,45.81,45.85,45.8,45.85,18092.0,42.0701,42.1068,42.0609,42.1068,18092.0
2022-08-10 15:10:00,45.85,45.97,45.85,45.96,18977.0,42.1068,42.217,42.1068,42.2078,18977.0
2022-08-10 15:20:00,45.97,45.99,45.94,45.97,26497.0,42.217,42.2354,42.1894,42.217,26497.0
2022-08-10 15:30:00,45.98,46.02,45.94,46.01,28880.0,42.2262,42.2629,42.1894,42.2537,28880.0
2022-08-10 15:40:00,46.0,46.03,45.96,45.97,42920.0,42.2445,42.2721,42.2078,42.217,42920.0
2022-08-10 15:50:00,45.97,46.04,45.94,46.04,105150.0,42.217,42.2813,42.1894,42.2813,105150.0
2022-08-11 09:30:00,46.08,46.1,45.8,46.05,43126.0,42.318,42.3364,42.0609,42.2905,43126.0
2022-08-11 09:40:00,46.01,46.14,45.99,46.13,15056.0,42.2537,42.3731,42.2354,42.3639,15056.0
2022-08-11 09:50:00,46.12,46.12,46.0,46.1,15598.0,42.3547,42.3547,42.2445,42.3364,15598.0
2022-08-11 10:00:00,46.1,46.27,46.1,46.27,18783.0,42.3364,42.4925,42.3364,42.4925,18783.0
2022-08-11 10:10:00,46.27,46.4,46.25,46.39,37432.0,42.4925,42.6119,42.4741,42.6027,37432.0
2022-08-11 10:20:00,46.4,46.42,46.23,46.23,30846.0,42.6119,42.6303,42.4558,42.4558,30846.0
2022-08-11 10:30:00,46.23,46.33,46.21,46.26,15648.0,42.4558,42.5476,42.4374,42.4833,15648.0
2022-08-11 10:40:00,46.23,46.27,46.2,46.21,7665.0,42.4558,42.4925,42.4282,42.4374,7665.0
2022-08-11 10:50:00,46.21,46.24,46.18,46.19,4511.0,42.4374,42.4649,42.4098,42.419,4511.0
2022-08-11 11:00:00,46.18,46.18,46.05,46.11,12190.0,42.4098,42.4098,42.2905,42.3456,12190.0
2022-08-11 11:10:00,46.1,46.13,46.02,46.04,7581.0,42.3364,42.3639,42.2629,42.2813,7581.0
2022-08-11 11:20:00,46.05,46.11,46.05,46.09,7257.0,42.2905,42.3456,42.2905,42.3272,7257.0
2022-08-11 11:30:00,46.1,46.17,46.09,46.13,8459.0,42.3364,42.4007,42.3272,42.3639,8459.0
2022-08-11 11:40:00,46.13,46.16,46.06,46.1,7386.0,42.3639,42.3915,42.2996,42.3364,7386.0
2022-08-11 11:50:00,46.07,46.1,46.04,46.06,6939.0,42.3088,42.3364,42.2813,42.2996,6939.0
2022-08-11 12:00:00,46.06,46.13,46.05,46.06,8352.0,42.2996,42.3639,42.2905,42.2996,8352.0
2022-08-11 12:10:00,46.06,46.09,46.02,46.06,10935.0,42.2996,42.3272,42.2629,42.2996,10935.0
2022-08-11 12:20:00,46.03,46.08,46.01,46.08,13802.0,42.2721,42.318,42.2537,42.318,13802.0
2022-08-11 12:30:00,46.07,46.19,46.07,46.19,8321.0,42.3088,42.419,42.3088,42.419,8321.0
2022-08-11 12:40:00,46.18,46.19,46.13,46.15,6961.0,42.4098,42.419,42.3639,42.3823,6961.0
2022-08-11 12:50:00,46.14,46.21,46.13,46.18,6970.0,42.3731,42.4374,42.3639,42.4098,6970.0
2022-08-11 13:00:00,46.18,46.19,46.12,46.12,5199.0,42.4098,42.419,42.3547,42.3547,5199.0
2022-08-11 13:10:00,46.12,46.29,46.12,46.29,22754.0,42.3547,42.5109,42.3547,42.5109,22754.0
2022-08-11 13:20:00,46.28,46.28,46.21,46.22,9004.0,42.5017,42.5017,42.4374,42.4466,9004.0
2022-08-11 13:30:00,46.22,46.22,46.17,46.2,7491.0,42.4466,42.4466,42.4007,42.4282,7491.0
2022-08-11 13:40:00,46.19,46.21,46.12,46.13,12173.0,42.419,42.4374,42.3547,42.3639,12173.0
2022-08-11 13:50:00,46.12,46.15,46.06,46.06,13491.0,42.3547,42.3823,42.2996,42.2996,13491.0
2022-08-11 14:00:00,46.06,46.06,45.98,45.98,16722.0,42.2996,42.2996,42.2262,42.2262,16722.0
2022-08-11 14:10:00,45.98,46.0,45.95,46.0,7254.0,42.2262,42.2445,42.1986,42.2445,7254.0
2022-08-11 14:20:00,45.98,46.01,45.97,45.98,4534.0,42.2262,42.2537,42.217,42.2262,4534.0
2022-08-11 14:30:00,45.99,46.01,45.95,45.98,6503.0,42.2354,42.2537,42.1986,42.2262,6503.0
2022-08-11 14:40:00,45.97,45.99,45.93,45.94,9501.0,42.217,42.2354,42.1803,42.1894,9501.0
2022-08-11 14:50:00,45.95,45.95,45.84,45.88,27731.0,42.1986,42.1986,42.0976,42.1343,27731.0
2022-08-11 15:00:00,45.89,45.89,45.84,45.86,25004.0,42.1435,42.1435,42.0976,42.116,25004.0
2022-08-11 15:10:00,45.87,45.88,45.77,45.85,23311.0,42.1252,42.1343,42.0333,42.1068,23311.0
2022-08-11 15:20:00,45.85,45.9,45.84,45.88,29153.0,42.1068,42.1527,42.0976,42.1343,29153.0
2022-08-11 15:30:00,45.88,45.92,45.84,45.86,47468.0,42.1343,42.1711,42.0976,42.116,47468.0
2022-08-11 15:40:00,45.87,45.88,45.8,45.83,77418.0,42.1252,42.1343,42.0609,42.0884,77418.0
2022-08-11 15:50:00,45.83,45.94,45.81,45.89,117801.0,42.0884,42.1894,42.0701,42.1435,117801.0
2022-08-12 09:30:00,46.09,46.27,45.97,46.2,49803.0,42.3272,42.4925,42.217,42.4282,49803.0
2022-08-12 09:40:00,46.19,46.32,46.11,46.11,27255.0,42.419,42.5384,42.3456,42.3456,27255.0
2022-08-12 09:50:00,46.13,46.25,46.11,46.23,21480.0,42.3639,42.4741,42.3456,42.4558,21480.0
2022-08-12 10:00:00,46.2,46.22,46.05,46.19,20317.0,42.4282,42.4466,42.2905,42.419,20317.0
2022-08-12 10:10:00,46.2,46.28,46.2,46.28,8151.0,42.4282,42.5017,42.4282,42.5017,8151.0
2022-08-12 10:20:00,46.28,46.28,46.2,46.24,10696.0,42.5017,42.5017,42.4282,42.4649,10696.0
2022-08-12 10:30:00,46.25,46.3,46.21,46.26,11560.0,42.4741,42.52,42.4374,42.4833,11560.0
2022-08-12 10:40:00,46.25,46.27,46.21,46.25,10911.0,42.4741,42.4925,42.4374,42.4741,10911.0
2022-08-12 10:50:00,46.26,46.3,46.26,46.27,5996.0,42.4833,42.52,42.4833,42.4925,5996.0
2022-08-12 11:00:00,46.26,46.39,46.26,46.35,16330.0,42.4833,42.6027,42.4833,42.566,16330.0
2022-08-12 11:10:00,46.34,46.47,46.34,46.43,9161.0,42.5568,42.6762,42.5568,42.6394,9161.0
2022-08-12 11:20:00,46.42,46.45,46.41,46.41,8754.0,42.6303,42.6578,42.6211,42.6211,8754.0
2022-08-12 11:30:00,46.41,46.44,46.4,46.43,16578.0,42.6211,42.6486,42.6119,42.6394,16578.0
2022-08-12 11:40:00,46.43,46.43,46.38,46.41,7381.0,42.6394,42.6394,42.5935,42.6211,7381.0
2022-08-12 11:50:00,46.4,46.4,46.37,46.37,6252.0,42.6119,42.6119,42.5843,42.5843,6252.0
2022-08-12 12:00:00,46.37,46.41,46.35,46.38,7931.0,42.5843,42.6211,42.566,42.5935,7931.0
2022-08-12 12:10:00,46.39,46.42,46.36,46.38,9801.0,42.6027,42.6303,42.5751,42.5935,9801.0
2022-08-12 12:20:00,46.38,46.44,46.38,46.44,6191.0,42.5935,42.6486,42.5935,42.6486,6191.0
2022-08-12 12:30:00,46.43,46.45,46.42,46.45,6538.0,42.6394,42.6578,42.6303,42.6578,6538.0
2022-08-12 12:40:00,46.45,46.49,46.44,46.44,10358.0,42.6578,42.6945,42.6486,42.6486,10358.0
2022-08-12 12:50:00,46.44,46.48,46.44,46.46,6828.0,42.6486,42.6854,42.6486,42.667,6828.0
2022-08-12 13:00:00,46.48,46.48,46.45,46.45,10145.0,42.6854,42.6854,42.6578,42.6578,10145.0
2022-08-12 13:10:00,46.45,46.48,46.45,46.46,11533.0,42.6578,42.6854,42.6578,42.667,11533.0
2022-08-12 13:20:00,46.45,46.49,46.45,46.48,8084.0,42.6578,42.6945,42.6578,42.6854,8084.0
2022-08-12 13:30:00,46.49,46.53,46.49,46.52,17277.0,42.6945,42.7313,42.6945,42.7221,17277.0
2022-08-12 13:40:00,46.52,46.53,46.5,46.52,5257.0,42.7221,42.7313,42.7037,42.7221,5257.0
2022-08-12 13:50:00,46.53,46.53,46.49,46.49,4709.0,42.7313,42.7313,42.6945,42.6945,4709.0
2022-08-12 14:00:00,46.49,46.53,46.49,46.51,7362.0,42.6945,42.7313,42.6945,42.7129,7362.0
2022-08-12 14:10:00,46.5,46.51,46.47,46.47,5889.0,42.7037,42.7129,42.6762,42.6762,5889.0
2022-08-12 14:20:00,46.48,46.48,46.46,46.48,8116.0,42.6854,42.6854,42.667,42.6854,8116.0
2022-08-12 14:30:00,46.48,46.55,46.48,46.52,6350.0,42.6854,42.7496,42.6854,42.7221,6350.0
2022-08-12 14:40:00,46.52,46.54,46.51,46.53,7477.0,42.7221,42.7405,42.7129,42.7313,7477.0
2022-08-12 14:50:00,46.52,46.53,46.49,46.51,5136.0,42.7221,42.7313,42.6945,42.7129,5136.0
2022-08-12 15:00:00,46.51,46.56,46.5,46.54,7367.0,42.7129,42.7588,42.7037,42.7405,7367.0
2022-08-12 15:10:00,46.54,46.57,46.54,46.55,7556.0,42.7405,42.768,42.7405,42.7496,7556.0
2022-08-12 15:20:00,46.55,46.55,46.52,46.55,11811.0,42.7496,42.7496,42.7221,42.7496,11811.0
2022-08-12 15:30:00,46.55,46.56,46.52,46.53,19214.0,42.7496,42.7588,42.7221,42.7313,19214.0
2022-08-12 15:40:00,46.53,46.55,46.47,46.52,29182.0,42.7313,42.7496,42.6762,42.7221,29182.0
2022-08-12 15:50:00,46.52,46.6,46.49,46.6,101715.0,42.7221,42.7956,42.6945,42.7956,101715.0
2022-08-15 09:30:00,46.39,46.46,46.2,46.23,51551.0,42.6027,42.667,42.4282,42.4558,51551.0
2022-08-15 09:40:00,46.27,46.34,46.2,46.26,32335.0,42.4925,42.5568,42.4282,42.4833,32335.0
2022-08-15 09:50:00,46.27,46.43,46.22,46.41,29220.0,42.4925,42.6394,42.4466,42.6211,29220.0
2022-08-15 10:00:00,46.4,46.44,46.29,46.33,16166.0,42.6119,42.6486,42.5109,42.5476,16166.0
2022-08-15 10:10:00,46.37,46.38,46.23,46.24,19459.0,42.5843,42.5935,42.4558,42.4649,19459.0
2022-08-15 10:20:00,46.27,46.31,46.22,46.27,20103.0,42.4925,42.5292,42.4466,42.4925,20103.0
2022-08-15 10:30:00,46.25,46.28,46.17,46.24,36522.0,42.4741,42.5017,42.4007,42.4649,36522.0
2022-08-15 10:40:00,46.24,46.28,46.2,46.2,25323.0,42.4649,42.5017,42.4282,42.4282,25323.0
2022-08-15 10:50:00,46.2,46.24,46.17,46.22,23256.0,42.4282,42.4649,42.4007,42.4466,23256.0
2022-08-15 11:00:00,46.21,46.23,46.12,46.12,13009.0,42.4374,42.4558,42.3547,42.3547,13009.0
2022-08-15 11:10:00,46.12,46.16,46.03,46.14,24356.0,42.3547,42.3915,42.2721,42.3731,24356.0
2022-08-15 11:20:00,46.15,46.2,46.14,46.2,11002.0,42.3823,42.4282,42.3731,42.4282,11002.0
2022-08-15 11:30:00,46.2,46.23,46.17,46.22,13557.0,42.4282,42.4558,42.4007,42.4466,13557.0
2022-08-15 11:40:00,46.22,46.32,46.17,46.31,16315.0,42.4466,42.5384,42.4007,42.5292,16315.0
2022-08-15 11:50:00,46.34,46.38,46.29,46.3,18546.0,42.5568,42.5935,42.5109,42.52,18546.0
2022-08-15 12:00:00,46.3,46.32,46.27,46.3,9396.0,42.52,42.5384,42.4925,42.52,9396.0
2022-08-15 12:10:00,46.3,46.38,46.29,46.35,8092.0,42.52,42.5935,42.5109,42.566,8092.0
2022-08-15 12:20:00,46.36,46.41,46.35,46.39,6119.0,42.5751,42.6211,42.566,42.6027,6119.0
2022-08-15 12:30:00,46.4,46.41,46.36,46.39,8242.0,42.6119,42.6211,42.5751,42.6027,8242.0
2022-08-15 12:40:00,46.38,46.41,46.38,46.4,6072.0,42.5935,42.6211,42.5935,42.6119,6072.0
2022-08-15 12:50:00,46.4,46.45,46.4,46.44,3850.0,42.6119,42.6578,42.6119,42.6486,3850.0
2022-08-15 13:00:00,46.43,46.44,46.38,46.41,7217.0,42.6394,42.6486,42.5935,42.6211,7217.0
2022-08-15 13:10:00,46.43,46.44,46.38,46.38,6695.0,42.6394,42.6486,42.5935,42.5935,6695.0
2022-08-15 13:20:00,46.38,46.42,46.37,46.4,7766.0,42.5935,42.6303,42.5843,42.6119,7766.0
2022-08-15 13:30:00,46.4,46.41,46.32,46.32,6600.0,42.6119,42.6211,42.5384,42.5384,6600.0
2022-08-15 13:40:00,46.31,46.32,46.27,46.3,16031.0,42.5292,42.5384,42.4925,42.52,16031.0
2022-08-15 13:50:00,46.3,46.34,46.3,46.33,8263.0,42.52,42.5568,42.52,42.5476,8263.0
2022-08-15 14:00:00,46.34,46.4,46.34,46.34,11451.0,42.5568,42.6119,42.5568,42.5568,11451.0
2022-08-15 14:10:00,46.34,46.37,46.33,46.36,3121.0,42.5568,42.5843,42.5476,42.5751,3121.0
2022-08-15 14:20:00,46.36,46.38,46.32,46.34,12827.0,42.5751,42.5935,42.5384,42.5568,12827.0
2022-08-15 14:30:00,46.37,46.41,46.34,46.41,30556.0,42.5843,42.6211,42.5568,42.6211,30556.0
2022-08-15 14:40:00,46.41,46.42,46.38,46.41,17032.0,42.6211,42.6303,42.5935,42.6211,17032.0
2022-08-15 14:50:00,46.41,46.44,46.4,46.41,8858.0,42.6211,42.6486,42.6119,42.6211,8858.0
2022-08-15 15:00:00,46.41,46.42,46.38,46.38,11331.0,42.6211,42.6303,42.5935,42.5935,11331.0
2022-08-15 15:10:00,46.38,46.47,46.37,46.45,13933.0,42.5935,42.6762,42.5843,42.6578,13933.0
2022-08-15 15:20:00,46.45,46.48,46.43,46.47,14014.0,42.6578,42.6854,42.6394,42.6762,14014.0
2022-08-15 15:30:00,46.48,46.48,46.42,46.47,11965.0,42.6854,42.6854,42.6303,42.6762,11965.0
2022-08-15 15:40:00,46.47,46.5,46.45,46.49,17542.0,42.6762,42.7037,42.6578,42.6945,17542.0
2022-08-15 15:50:00,46.5,46.61,46.49,46.59,45653.0,42.7037,42.8047,42.6945,42.7864,45653.0
2022-08-16 09:30:00,46.52,46.65,46.45,46.6,24812.0,42.7221,42.8415,42.6578,42.7956,24812.0
2022-08-16 09:40:00,46.59,46.66,46.55,46.64,39580.0,42.7864,42.8507,42.7496,42.8323,39580.0
2022-08-16 09:50:00,46.63,46.76,46.59,46.74,32112.0,42.8231,42.9425,42.7864,42.9241,32112.0
2022-08-16 10:00:00,46.76,46.89,46.75,46.85,27249.0,42.9425,43.0619,42.9333,43.0251,27249.0
2022-08-16 10:10:00,46.86,46.94,46.8,46.93,25170.0,43.0343,43.1078,42.9792,43.0986,25170.0
2022-08-16 10:20:00,46.92,46.98,46.9,46.94,22332.0,43.0894,43.1445,43.0711,43.1078,22332.0
2022-08-16 10:30:00,46.92,46.92,46.72,46.82,39896.0,43.0894,43.0894,42.9058,42.9976,39896.0
2022-08-16 10:40:00,46.81,46.87,46.73,46.74,26134.0,42.9884,43.0435,42.9149,42.9241,26134.0
2022-08-16 10:50:00,46.73,46.74,46.62,46.64,22469.0,42.9149,42.9241,42.8139,42.8323,22469.0
2022-08-16 11:00:00,46.64,46.74,46.63,46.7,19067.0,42.8323,42.9241,42.8231,42.8874,19067.0
2022-08-16 11:10:00,46.71,46.79,46.71,46.76,26830.0,42.8966,42.97,42.8966,42.9425,26830.0
2022-08-16 11:20:00,46.76,46.83,46.71,46.8,11873.0,42.9425,43.0068,42.8966,42.9792,11873.0
2022-08-16 11:30:00,46.79,46.89,46.79,46.83,20504.0,42.97,43.0619,42.97,43.0068,20504.0
2022-08-16 11:40:00,46.83,46.86,46.82,46.84,9837.0,43.0068,43.0343,42.9976,43.016,9837.0
2022-08-16 11:50:00,46.84,46.91,46.83,46.83,14186.0,43.016,43.0802,43.0068,43.0068,14186.0
2022-08-16 12:00:00,46.83,46.83,46.77,46.78,14098.0,43.0068,43.0068,42.9517,42.9609,14098.0
2022-08-16 12:10:00,46.79,46.84,46.78,46.84,8815.0,42.97,43.016,42.9609,43.016,8815.0
2022-08-16 12:20:00,46.83,46.83,46.79,46.81,12736.0,43.0068,43.0068,42.97,42.9884,12736.0
2022-08-16 12:30:00,46.8,46.83,46.79,46.79,12975.0,42.9792,43.0068,42.97,42.97,12975.0
2022-08-16 12:40:00,46.79,46.8,46.72,46.72,15943.0,42.97,42.9792,42.9058,42.9058,15943.0
2022-08-16 12:50:00,46.72,46.78,46.72,46.76,8003.0,42.9058,42.9609,42.9058,42.9425,8003.0
2022-08-16 13:00:00,46.79,46.81,46.78,46.81,10206.0,42.97,42.9884,42.9609,42.9884,10206.0
2022-08-16 13:10:00,46.8,46.81,46.78,46.8,8094.0,42.9792,42.9884,42.9609,42.9792,8094.0
2022-08-16 13:20:00,46.8,46.81,46.78,46.78,14217.0,42.9792,42.9884,42.9609,42.9609,14217.0
2022-08-16 13:30:00,46.79,46.82,46.79,46.81,12251.0,42.97,42.9976,42.97,42.9884,12251.0
2022-08-16 13:40:00,46.81,46.83,46.81,46.81,17421.0,42.9884,43.0068,42.9884,42.9884,17421.0
2022-08-16 13:50:00,46.82,46.87,46.81,46.86,15553.0,42.9976,43.0435,42.9884,43.0343,15553.0
2022-08-16 14:00:00,46.85,46.97,46.85,46.97,9115.0,43.0251,43.1353,43.0251,43.1353,9115.0
2022-08-16 14:10:00,46.97,47.01,46.96,46.97,17435.0,43.1353,43.1721,43.1262,43.1353,17435.0
2022-08-16 14:20:00,46.97,46.98,46.89,46.9,16618.0,43.1353,43.1445,43.0619,43.0711,16618.0
2022-08-16 14:30:00,46.89,46.9,46.65,46.67,24342.0,43.0619,43.0711,42.8415,42.8598,24342.0
2022-08-16 14:40:00,46.68,46.68,46.55,46.58,24287.0,42.869,42.869,42.7496,42.7772,24287.0
2022-08-16 14:50:00,46.59,46.61,46.53,46.59,19940.0,42.7864,42.8047,42.7313,42.7864,19940.0
2022-08-16 15:00:00,46.58,46.65,46.52,46.63,29699.0,42.7772,42.8415,42.7221,42.8231,29699.0
2022-08-16 15:10:00,46.62,46.66,46.6,46.65,13637.0,42.8139,42.8507,42.7956,42.8415,13637.0
2022-08-16 15:20:00,46.66,46.74,46.64,46.73,16225.0,42.8507,42.9241,42.8323,42.9149,16225.0
2022-08-16 15:30:00,46.73,46.78,46.71,46.75,28828.0,42.9149,42.9609,42.8966,42.9333,28828.0
2022-08-16 15:40:00,46.75,46.9,46.75,46.88,34878.0,42.9333,43.0711,42.9333,43.0527,34878.0
2022-08-16 15:50:00,46.88,46.94,46.76,46.78,82031.0,43.0527,43.1078,42.9425,42.9609,82031.0
2022-08-17 09:30:00,46.36,46.63,46.35,46.62,18237.0,42.5751,42.8231,42.566,42.8139,18237.0
2022-08-17 09:40:00,46.62,46.62,46.45,46.54,14054.0,42.8139,42.8139,42.6578,42.7405,14054.0
2022-08-17 09:50:00,46.55,46.62,46.53,46.59,27977.0,42.7496,42.8139,42.7313,42.7864,27977.0
2022-08-17 10:00:00,46.59,46.64,46.54,46.56,15307.0,42.7864,42.8323,42.7405,42.7588,15307.0
2022-08-17 10:10:00,46.53,46.53,46.44,46.5,13479.0,42.7313,42.7313,42.6486,42.7037,13479.0
2022-08-17 10:20:00,46.5,46.55,46.47,46.5,34333.0,42.7037,42.7496,42.6762,42.7037,34333.0
2022-08-17 10:30:00,46.49,46.51,46.44,46.49,25709.0,42.6945,42.7129,42.6486,42.6945,25709.0
2022-08-17 10:40:00,46.49,46.59,46.49,46.54,12202.0,42.6945,42.7864,42.6945,42.7405,12202.0
2022-08-17 10:50:00,46.53,46.53,46.33,46.34,16290.0,42.7313,42.7313,42.5476,42.5568,16290.0
2022-08-17 11:00:00,46.36,46.42,46.35,46.37,10019.0,42.5751,42.6303,42.566,42.5843,10019.0
2022-08-17 11:10:00,46.36,46.37,46.29,46.35,12255.0,42.5751,42.5843,42.5109,42.566,12255.0
2022-08-17 11:20:00,46.36,46.42,46.34,46.38,12493.0,42.5751,42.6303,42.5568,42.5935,12493.0
2022-08-17 11:30:00,46.38,46.42,46.31,46.33,8845.0,42.5935,42.6303,42.5292,42.5476,8845.0
2022-08-17 11:40:00,46.33,46.35,46.27,46.3,7262.0,42.5476,42.566,42.4925,42.52,7262.0
2022-08-17 11:50:00,46.29,46.38,46.29,46.36,13882.0,42.5109,42.5935,42.5109,42.5751,13882.0
2022-08-17 12:00:00,46.35,46.38,46.32,46.33,9904.0,42.566,42.5935,42.5384,42.5476,9904.0
2022-08-17 12:10:00,46.31,46.31,46.27,46.3,42160.0,42.5292,42.5292,42.4925,42.52,42160.0
2022-08-17 12:20:00,46.29,46.33,46.23,46.29,114290.0,42.5109,42.5476,42.4558,42.5109,114290.0
2022-08-17 12:30:00,46.28,46.45,46.28,46.45,35593.0,42.5017,42.6578,42.5017,42.6578,35593.0
2022-08-17 12:40:00,46.45,46.49,46.4,46.45,12099.0,42.6578,42.6945,42.6119,42.6578,12099.0
2022-08-17 12:50:00,46.44,46.54,46.44,46.54,14405.0,42.6486,42.7405,42.6486,42.7405,14405.0
2022-08-17 13:00:00,46.55,46.66,46.52,46.6,40542.0,42.7496,42.8507,42.7221,42.7956,40542.0
2022-08-17 13:10:00,46.6,46.66,46.56,46.57,16050.0,42.7956,42.8507,42.7588,42.768,16050.0
2022-08-17 13:20:00,46.59,46.68,46.54,46.68,91709.0,42.7864,42.869,42.7405,42.869,91709.0
2022-08-17 13:30:00,46.67,46.68,46.58,46.62,12264.0,42.8598,42.869,42.7772,42.8139,12264.0
2022-08-17 13:40:00,46.63,46.67,46.59,46.65,22797.0,42.8231,42.8598,42.7864,42.8415,22797.0
2022-08-17 13:50:00,46.65,46.7,46.62,46.64,11450.0,42.8415,42.8874,42.8139,42.8323,11450.0
2022-08-17 14:00:00,46.64,46.89,46.6,46.87,42094.0,42.8323,43.0619,42.7956,43.0435,42094.0
2022-08-17 14:10:00,46.87,47.01,46.86,46.99,11343.0,43.0435,43.1721,43.0343,43.1537,11343.0
2022-08-17 14:20:00,46.98,47.0,46.8,46.99,50364.0,43.1445,43.1629,42.9792,43.1537,50364.0
2022-08-17 14:30:00,47.01,47.09,46.97,47.09,11295.0,43.1721,43.2456,43.1353,43.2456,11295.0
2022-08-17 14:40:00,47.09,47.09,46.91,46.94,15083.0,43.2456,43.2456,43.0802,43.1078,15083.0
2022-08-17 14:50:00,46.95,46.99,46.89,46.89,10050.0,43.117,43.1537,43.0619,43.0619,10050.0
2022-08-17 15:00:00,46.88,46.94,46.84,46.84,13954.0,43.0527,43.1078,43.016,43.016,13954.0
2022-08-17 15:10:00,46.84,46.85,46.73,46.81,32922.0,43.016,43.0251,42.9149,42.9884,32922.0
2022-08-17 15:20:00,46.8,46.91,46.8,46.84,41807.0,42.9792,43.0802,42.9792,43.016,41807.0
2022-08-17 15:30:00,46.84,46.84,46.76,46.76,58952.0,43.016,43.016,42.9425,42.9425,58952.0
2022-08-17 15:40:00,46.77,46.83,46.63,46.63,61885.0,42.9517,43.0068,42.8231,42.8231,61885.0
2022-08-17 15:50:00,46.63,46.79,46.63,46.69,75531.0,42.8231,42.97,42.8231,42.8782,75531.0
2022-08-18 09:30:00,49.8,50.0,49.15,49.42,281173.0,45.7343,45.918,45.1374,45.3853,281173.0
2022-08-18 09:40:00,49.42,49.67,49.11,49.62,199079.0,45.3853,45.6149,45.1006,45.569,199079.0
2022-08-18 09:50:00,49.67,49.75,49.33,49.4,115150.0,45.6149,45.6884,45.3027,45.367,115150.0
2022-08-18 10:00:00,49.36,49.79,49.29,49.71,80150.0,45.3302,45.7251,45.2659,45.6517,80150.0
2022-08-18 10:10:00,49.71,49.77,49.42,49.45,56517.0,45.6517,45.7068,45.3853,45.4129,56517.0
2022-08-18 10:20:00,49.45,49.69,49.41,49.65,49648.0,45.4129,45.6333,45.3761,45.5966,49648.0
2022-08-18 10:30:00,49.65,49.76,49.59,49.75,38201.0,45.5966,45.6976,45.5415,45.6884,38201.0
2022-08-18 10:40:00,49.77,49.95,49.72,49.93,67865.0,45.7068,45.8721,45.6608,45.8537,67865.0
2022-08-18 10:50:00,49.93,49.95,49.61,49.84,52889.0,45.8537,45.8721,45.5598,45.771,52889.0
2022-08-18 11:00:00,49.85,49.93,49.75,49.89,46897.0,45.7802,45.8537,45.6884,45.817,46897.0
2022-08-18 11:10:00,49.9,49.91,49.7,49.7,46879.0,45.8261,45.8353,45.6425,45.6425,46879.0
2022-08-18 11:20:00,49.71,49.74,49.43,49.49,52544.0,45.6517,45.6792,45.3945,45.4496,52544.0
2022-08-18 11:30:00,49.49,49.69,49.48,49.65,47535.0,45.4496,45.6333,45.4404,45.5966,47535.0
2022-08-18 11:40:00,49.65,49.67,49.55,49.67,21426.0,45.5966,45.6149,45.5047,45.6149,21426.0
2022-08-18 11:50:00,49.67,49.73,49.58,49.62,21925.0,45.6149,45.67,45.5323,45.569,21925.0
2022-08-18 12:00:00,49.61,49.63,49.45,49.52,25107.0,45.5598,45.5782,45.4129,45.4772,25107.0
2022-08-18 12:10:00,49.51,49.56,49.43,49.49,24945.0,45.468,45.5139,45.3945,45.4496,24945.0
2022-08-18 12:20:00,49.47,49.47,49.31,49.41,34455.0,45.4312,45.4312,45.2843,45.3761,34455.0
2022-08-18 12:30:00,49.42,49.49,49.4,49.4,19874.0,45.3853,45.4496,45.367,45.367,19874.0
2022-08-18 12:40:00,49.41,49.42,49.31,49.42,18106.0,45.3761,45.3853,45.2843,45.3853,18106.0
2022-08-18 12:50:00,49.42,49.42,49.39,49.41,10471.0,45.3853,45.3853,45.3578,45.3761,10471.0
2022-08-18 13:00:00,49.41,49.53,49.38,49.51,19160.0,45.3761,45.4863,45.3486,45.468,19160.0
2022-08-18 13:10:00,49.51,49.52,49.35,49.44,20165.0,45.468,45.4772,45.321,45.4037,20165.0
2022-08-18 13:20:00,49.44,49.5,49.44,49.48,18696.0,45.4037,45.4588,45.4037,45.4404,18696.0
2022-08-18 13:30:00,49.49,49.51,49.41,49.46,25323.0,45.4496,45.468,45.3761,45.4221,25323.0
2022-08-18 13:40:00,49.45,49.49,49.36,49.44,35713.0,45.4129,45.4496,45.3302,45.4037,35713.0
2022-08-18 13:50:00,49.45,49.5,49.45,49.48,17283.0,45.4129,45.4588,45.4129,45.4404,17283.0
2022-08-18 14:00:00,49.49,49.49,49.4,49.46,27008.0,45.4496,45.4496,45.367,45.4221,27008.0
2022-08-18 14:10:00,49.45,49.48,49.41,49.45,19559.0,45.4129,45.4404,45.3761,45.4129,19559.0
2022-08-18 14:20:00,49.46,49.48,49.39,49.41,32256.0,45.4221,45.4404,45.3578,45.3761,32256.0
2022-08-18 14:30:00,49.41,49.41,49.32,49.34,33603.0,45.3761,45.3761,45.2935,45.3119,33603.0
2022-08-18 14:40:00,49.34,49.46,49.34,49.39,25101.0,45.3119,45.4221,45.3119,45.3578,25101.0
2022-08-18 14:50:00,49.39,49.48,49.37,49.43,27824.0,45.3578,45.4404,45.3394,45.3945,27824.0
2022-08-18 15:00:00,49.42,49.49,49.41,49.48,29855.0,45.3853,45.4496,45.3761,45.4404,29855.0
2022-08-18 15:10:00,49.47,49.53,49.44,49.52,34289.0,45.4312,45.4863,45.4037,45.4772,34289.0
2022-08-18 15:20:00,49.52,49.53,49.45,49.52,67328.0,45.4772,45.4863,45.4129,45.4772,67328.0
2022-08-18 15:30:00,49.53,49.55,49.46,49.5,75092.0,45.4863,45.5047,45.4221,45.4588,75092.0
2022-08-18 15:40:00,49.5,49.53,49.45,49.45,90371.0,45.4588,45.4863,45.4129,45.4129,90371.0
2022-08-18 15:50:00,49.43,49.43,49.3,49.37,201962.0,45.3945,45.3945,45.2751,45.3394,201962.0
2022-08-19 09:30:00,49.08,49.45,48.94,49.45,134844.0,45.0731,45.4129,44.9445,45.4129,134844.0
2022-08-19 09:40:00,49.44,49.44,49.19,49.25,44817.0,45.4037,45.4037,45.1741,45.2292,44817.0
2022-08-19 09:50:00,49.24,49.32,49.03,49.06,55795.0,45.22,45.2935,45.0272,45.0547,55795.0
2022-08-19 10:00:00,49.06,49.09,48.82,48.86,42805.0,45.0547,45.0823,44.8343,44.871,42805.0
2022-08-19 10:10:00,48.84,48.92,48.78,48.89,33377.0,44.8527,44.9262,44.7976,44.8986,33377.0
2022-08-19 10:20:00,48.89,49.01,48.89,49.01,27368.0,44.8986,45.0088,44.8986,45.0088,27368.0
2022-08-19 10:30:00,49.01,49.11,48.87,48.88,34054.0,45.0088,45.1006,44.8802,44.8894,34054.0
2022-08-19 10:40:00,48.88,48.88,48.79,48.81,20318.0,44.8894,44.8894,44.8068,44.8251,20318.0
2022-08-19 10:50:00,48.81,48.83,48.72,48.79,35599.0,44.8251,44.8435,44.7425,44.8068,35599.0
2022-08-19 11:00:00,48.79,48.82,48.71,48.71,24780.0,44.8068,44.8343,44.7333,44.7333,24780.0
2022-08-19 11:10:00,48.71,48.77,48.69,48.76,21330.0,44.7333,44.7884,44.7149,44.7792,21330.0
2022-08-19 11:20:00,48.77,48.78,48.73,48.75,19864.0,44.7884,44.7976,44.7517,44.77,19864.0
2022-08-19 11:30:00,48.79,48.89,48.76,48.83,14666.0,44.8068,44.8986,44.7792,44.8435,14666.0
2022-08-19 11:40:00,48.83,48.86,48.8,48.83,12441.0,44.8435,44.871,44.8159,44.8435,12441.0
2022-08-19 11:50:00,48.83,48.84,48.73,48.78,15211.0,44.8435,44.8527,44.7517,44.7976,15211.0
2022-08-19 12:00:00,48.77,48.77,48.7,48.7,11491.0,44.7884,44.7884,44.7241,44.7241,11491.0
2022-08-19 12:10:00,48.71,48.84,48.71,48.82,8495.0,44.7333,44.8527,44.7333,44.8343,8495.0
2022-08-19 12:20:00,48.82,48.88,48.8,48.88,27159.0,44.8343,44.8894,44.8159,44.8894,27159.0
2022-08-19 12:30:00,48.88,48.94,48.84,48.93,17340.0,44.8894,44.9445,44.8527,44.9353,17340.0
2022-08-19 12:40:00,48.92,48.95,48.9,48.94,12982.0,44.9262,44.9537,44.9078,44.9445,12982.0
2022-08-19 12:50:00,48.95,48.99,48.94,48.95,10019.0,44.9537,44.9904,44.9445,44.9537,10019.0
2022-08-19 13:00:00,48.94,48.98,48.91,48.93,11738.0,44.9445,44.9813,44.917,44.9353,11738.0
2022-08-19 13:10:00,48.94,48.95,48.83,48.83,15152.0,44.9445,44.9537,44.8435,44.8435,15152.0
2022-08-19 13:20:00,48.84,48.85,48.76,48.78,8803.0,44.8527,44.8619,44.7792,44.7976,8803.0
2022-08-19 13:30:00,48.77,48.77,48.7,48.74,9779.0,44.7884,44.7884,44.7241,44.7608,9779.0
2022-08-19 13:40:00,48.74,48.74,48.72,48.72,14299.0,44.7608,44.7608,44.7425,44.7425,14299.0
2022-08-19 13:50:00,48.72,48.78,48.71,48.76,13768.0,44.7425,44.7976,44.7333,44.7792,13768.0
2022-08-19 14:00:00,48.75,48.75,48.7,48.71,12373.0,44.77,44.77,44.7241,44.7333,12373.0
2022-08-19 14:10:00,48.7,48.7,48.54,48.57,18520.0,44.7241,44.7241,44.5772,44.6047,18520.0
2022-08-19 14:20:00,48.57,48.64,48.57,48.63,10658.0,44.6047,44.669,44.6047,44.6598,10658.0
2022-08-19 14:30:00,48.63,48.66,48.6,48.62,12204.0,44.6598,44.6874,44.6323,44.6506,12204.0
2022-08-19 14:40:00,48.62,48.69,48.6,48.67,13960.0,44.6506,44.7149,44.6323,44.6966,13960.0
2022-08-19 14:50:00,48.66,48.71,48.63,48.66,13540.0,44.6874,44.7333,44.6598,44.6874,13540.0
2022-08-19 15:00:00,48.66,48.67,48.59,48.64,12844.0,44.6874,44.6966,44.6231,44.669,12844.0
2022-08-19 15:10:00,48.66,48.75,48.66,48.72,24295.0,44.6874,44.77,44.6874,44.7425,24295.0
2022-08-19 15:20:00,48.73,48.76,48.7,48.74,29526.0,44.7517,44.7792,44.7241,44.7608,29526.0
2022-08-19 15:30:00,48.74,48.8,48.73,48.77,42025.0,44.7608,44.8159,44.7517,44.7884,42025.0
2022-08-19 15:40:00,48.78,48.8,48.72,48.77,46498.0,44.7976,44.8159,44.7425,44.7884,46498.0
2022-08-19 15:50:00,48.77,48.81,48.69,48.71,115495.0,44.7884,44.8251,44.7149,44.7333,115495.0
2022-08-22 09:30:00,48.36,48.43,48.16,48.21,78419.0,44.4119,44.4762,44.2282,44.2741,78419.0
2022-08-22 09:40:00,48.21,48.24,48.05,48.15,69704.0,44.2741,44.3017,44.1272,44.219,69704.0
2022-08-22 09:50:00,48.14,48.2,48.09,48.11,36699.0,44.2098,44.2649,44.1639,44.1823,36699.0
2022-08-22 10:00:00,48.1,48.19,48.01,48.01,31568.0,44.1731,44.2557,44.0904,44.0904,31568.0
2022-08-22 10:10:00,48.0,48.0,47.82,47.85,33076.0,44.0813,44.0813,43.916,43.9435,33076.0
2022-08-22 10:20:00,47.85,47.95,47.85,47.94,12848.0,43.9435,44.0353,43.9435,44.0262,12848.0
2022-08-22 10:30:00,47.94,47.98,47.88,47.92,12308.0,44.0262,44.0629,43.9711,44.0078,12308.0
2022-08-22 10:40:00,47.91,47.98,47.9,47.94,13207.0,43.9986,44.0629,43.9894,44.0262,13207.0
2022-08-22 10:50:00,47.93,47.93,47.85,47.88,8058.0,44.017,44.017,43.9435,43.9711,8058.0
2022-08-22 11:00:00,47.88,48.05,47.88,47.97,12888.0,43.9711,44.1272,43.9711,44.0537,12888.0
2022-08-22 11:10:00,47.98,48.01,47.93,48.0,8031.0,44.0629,44.0904,44.017,44.0813,8031.0
2022-08-22 11:20:00,48.0,48.02,47.93,47.94,13274.0,44.0813,44.0996,44.017,44.0262,13274.0
2022-08-22 11:30:00,47.95,47.99,47.9,47.94,8568.0,44.0353,44.0721,43.9894,44.0262,8568.0
2022-08-22 11:40:00,47.94,47.98,47.91,47.93,7702.0,44.0262,44.0629,43.9986,44.017,7702.0
2022-08-22 11:50:00,47.94,47.96,47.9,47.91,11696.0,44.0262,44.0445,43.9894,43.9986,11696.0
2022-08-22 12:00:00,47.91,47.91,47.85,47.85,9850.0,43.9986,43.9986,43.9435,43.9435,9850.0
2022-08-22 12:10:00,47.86,47.87,47.82,47.85,4899.0,43.9527,43.9619,43.916,43.9435,4899.0
2022-08-22 12:20:00,47.86,47.91,47.79,47.79,9392.0,43.9527,43.9986,43.8884,43.8884,9392.0
2022-08-22 12:30:00,47.79,47.83,47.76,47.82,6780.0,43.8884,43.9251,43.8609,43.916,6780.0
2022-08-22 12:40:00,47.81,47.81,47.73,47.79,8839.0,43.9068,43.9068,43.8333,43.8884,8839.0
2022-08-22 12:50:00,47.78,47.85,47.78,47.85,5325.0,43.8792,43.9435,43.8792,43.9435,5325.0
2022-08-22 13:00:00,47.85,47.85,47.8,47.8,8730.0,43.9435,43.9435,43.8976,43.8976,8730.0
2022-08-22 13:10:00,47.8,47.8,47.73,47.78,9350.0,43.8976,43.8976,43.8333,43.8792,9350.0
2022-08-22 13:20:00,47.77,47.77,47.71,47.72,9723.0,43.87,43.87,43.8149,43.8241,9723.0
2022-08-22 13:30:00,47.71,47.72,47.66,47.68,21309.0,43.8149,43.8241,43.769,43.7874,21309.0
2022-08-22 13:40:00,47.67,47.76,47.67,47.75,15274.0,43.7782,43.8609,43.7782,43.8517,15274.0
2022-08-22 13:50:00,47.75,47.77,47.68,47.68,9671.0,43.8517,43.87,43.7874,43.7874,9671.0
2022-08-22 14:00:00,47.67,47.7,47.66,47.66,7474.0,43.7782,43.8058,43.769,43.769,7474.0
2022-08-22 14:10:00,47.66,47.7,47.65,47.7,10886.0,43.769,43.8058,43.7598,43.8058,10886.0
2022-08-22 14:20:00,47.7,47.7,47.67,47.68,7405.0,43.8058,43.8058,43.7782,43.7874,7405.0
2022-08-22 14:30:00,47.69,47.73,47.66,47.66,5500.0,43.7966,43.8333,43.769,43.769,5500.0
2022-08-22 14:40:00,47.65,47.65,47.57,47.57,7967.0,43.7598,43.7598,43.6864,43.6864,7967.0
2022-08-22 14:50:00,47.55,47.56,47.52,47.55,11121.0,43.668,43.6772,43.6404,43.668,11121.0
2022-08-22 15:00:00,47.55,47.59,47.55,47.58,14172.0,43.668,43.7047,43.668,43.6955,14172.0
2022-08-22 15:10:00,47.59,47.7,47.59,47.65,15085.0,43.7047,43.8058,43.7047,43.7598,15085.0
2022-08-22 15:20:00,47.65,47.72,47.65,47.72,49905.0,43.7598,43.8241,43.7598,43.8241,49905.0
2022-08-22 15:30:00,47.72,47.73,47.66,47.7,26523.0,43.8241,43.8333,43.769,43.8058,26523.0
2022-08-22 15:40:00,47.7,47.7,47.58,47.63,32451.0,43.8058,43.8058,43.6955,43.7415,32451.0
2022-08-22 15:50:00,47.63,47.73,47.63,47.71,112614.0,43.7415,43.8333,43.7415,43.8149,112614.0
2022-08-23 09:30:00,47.58,47.79,47.48,47.7,34346.0,43.6955,43.8884,43.6037,43.8058,34346.0
2022-08-23 09:40:00,47.73,47.89,47.67,47.87,16245.0,43.8333,43.9802,43.7782,43.9619,16245.0
2022-08-23 09:50:00,47.87,48.03,47.73,47.8,22678.0,43.9619,44.1088,43.8333,43.8976,22678.0
2022-08-23 10:00:00,47.8,47.99,47.77,47.97,20884.0,43.8976,44.0721,43.87,44.0537,20884.0
2022-08-23 10:10:00,47.96,48.02,47.88,47.91,10171.0,44.0445,44.0996,43.9711,43.9986,10171.0
2022-08-23 10:20:00,47.92,47.94,47.87,47.87,17471.0,44.0078,44.0262,43.9619,43.9619,17471.0
2022-08-23 10:30:00,47.87,47.94,47.8,47.82,15053.0,43.9619,44.0262,43.8976,43.916,15053.0
2022-08-23 10:40:00,47.8,47.82,47.76,47.82,11634.0,43.8976,43.916,43.8609,43.916,11634.0
2022-08-23 10:50:00,47.82,47.83,47.68,47.7,9235.0,43.916,43.9251,43.7874,43.8058,9235.0
2022-08-23 11:00:00,47.71,47.73,47.66,47.69,9280.0,43.8149,43.8333,43.769,43.7966,9280.0
2022-08-23 11:10:00,47.67,47.76,47.67,47.76,9793.0,43.7782,43.8609,43.7782,43.8609,9793.0
2022-08-23 11:20:00,47.76,47.77,47.67,47.67,10771.0,43.8609,43.87,43.7782,43.7782,10771.0
2022-08-23 11:30:00,47.68,47.76,47.68,47.71,11694.0,43.7874,43.8609,43.7874,43.8149,11694.0
2022-08-23 11:40:00,47.71,47.72,47.62,47.66,11063.0,43.8149,43.8241,43.7323,43.769,11063.0
2022-08-23 11:50:00,47.67,47.72,47.65,47.68,22238.0,43.7782,43.8241,43.7598,43.7874,22238.0
2022-08-23 12:00:00,47.66,47.71,47.6,47.66,8181.0,43.769,43.8149,43.7139,43.769,8181.0
2022-08-23 12:10:00,47.65,47.65,47.55,47.55,9104.0,43.7598,43.7598,43.668,43.668,9104.0
2022-08-23 12:20:00,47.54,47.56,47.5,47.51,7135.0,43.6588,43.6772,43.6221,43.6313,7135.0
2022-08-23 12:30:00,47.52,47.63,47.51,47.61,8188.0,43.6404,43.7415,43.6313,43.7231,8188.0
2022-08-23 12:40:00,47.61,47.66,47.59,47.65,8629.0,43.7231,43.769,43.7047,43.7598,8629.0
2022-08-23 12:50:00,47.63,47.66,47.62,47.66,6917.0,43.7415,43.769,43.7323,43.769,6917.0
2022-08-23 13:00:00,47.66,47.69,47.54,47.57,18033.0,43.769,43.7966,43.6588,43.6864,18033.0
2022-08-23 13:10:00,47.57,47.63,47.53,47.57,8611.0,43.6864,43.7415,43.6496,43.6864,8611.0
2022-08-23 13:20:00,47.57,47.65,47.54,47.64,9662.0,43.6864,43.7598,43.6588,43.7507,9662.0
2022-08-23 13:30:00,47.63,47.64,47.54,47.54,6204.0,43.7415,43.7507,43.6588,43.6588,6204.0
2022-08-23 13:40:00,47.55,47.55,47.5,47.51,12460.0,43.668,43.668,43.6221,43.6313,12460.0
2022-08-23 13:50:00,47.5,47.53,47.46,47.53,16174.0,43.6221,43.6496,43.5853,43.6496,16174.0
2022-08-23 14:00:00,47.52,47.52,47.48,47.48,9550.0,43.6404,43.6404,43.6037,43.6037,9550.0
2022-08-23 14:10:00,47.47,47.52,47.45,47.52,7184.0,43.5945,43.6404,43.5762,43.6404,7184.0
2022-08-23 14:20:00,47.53,47.57,47.53,47.56,11921.0,43.6496,43.6864,43.6496,43.6772,11921.0
2022-08-23 14:30:00,47.56,47.58,47.54,47.57,10865.0,43.6772,43.6955,43.6588,43.6864,10865.0
2022-08-23 14:40:00,47.56,47.59,47.54,47.54,11303.0,43.6772,43.7047,43.6588,43.6588,11303.0
2022-08-23 14:50:00,47.55,47.55,47.5,47.55,11655.0,43.668,43.668,43.6221,43.668,11655.0
2022-08-23 15:00:00,47.55,47.61,47.55,47.59,15104.0,43.668,43.7231,43.668,43.7047,15104.0
2022-08-23 15:10:00,47.6,47.63,47.58,47.63,25587.0,43.7139,43.7415,43.6955,43.7415,25587.0
2022-08-23 15:20:00,47.63,47.63,47.54,47.57,14792.0,43.7415,43.7415,43.6588,43.6864,14792.0
2022-08-23 15:30:00,47.57,47.59,47.48,47.49,16240.0,43.6864,43.7047,43.6037,43.6129,16240.0
2022-08-23 15:40:00,47.48,47.58,47.45,47.48,31556.0,43.6037,43.6955,43.5762,43.6037,31556.0
2022-08-23 15:50:00,47.48,47.52,47.4,47.41,69161.0,43.6037,43.6404,43.5302,43.5394,69161.0
2022-08-24 09:30:00,47.09,47.3,47.0,47.03,44492.0,43.2456,43.4384,43.1629,43.1905,44492.0
2022-08-24 09:40:00,47.05,47.05,46.91,46.95,29079.0,43.2088,43.2088,43.0802,43.117,29079.0
2022-08-24 09:50:00,46.92,46.99,46.87,46.98,18328.0,43.0894,43.1537,43.0435,43.1445,18328.0
2022-08-24 10:00:00,46.98,47.04,46.9,47.03,13321.0,43.1445,43.1996,43.0711,43.1905,13321.0
2022-08-24 10:10:00,47.03,47.14,47.03,47.14,14998.0,43.1905,43.2915,43.1905,43.2915,14998.0
2022-08-24 10:20:00,47.14,47.19,47.12,47.15,12239.0,43.2915,43.3374,43.2731,43.3007,12239.0
2022-08-24 10:30:00,47.16,47.24,47.11,47.14,26847.0,43.3098,43.3833,43.2639,43.2915,26847.0
2022-08-24 10:40:00,47.13,47.17,47.1,47.17,27995.0,43.2823,43.319,43.2547,43.319,27995.0
2022-08-24 10:50:00,47.18,47.23,47.14,47.2,13109.0,43.3282,43.3741,43.2915,43.3466,13109.0
2022-08-24 11:00:00,47.19,47.26,47.18,47.25,15035.0,43.3374,43.4017,43.3282,43.3925,15035.0
2022-08-24 11:10:00,47.24,47.38,47.24,47.33,11381.0,43.3833,43.5119,43.3833,43.466,11381.0
2022-08-24 11:20:00,47.34,47.36,47.3,47.34,9383.0,43.4751,43.4935,43.4384,43.4751,9383.0
2022-08-24 11:30:00,47.36,47.38,47.31,47.32,6137.0,43.4935,43.5119,43.4476,43.4568,6137.0
2022-08-24 11:40:00,47.33,47.37,47.31,47.33,9568.0,43.466,43.5027,43.4476,43.466,9568.0
2022-08-24 11:50:00,47.33,47.38,47.31,47.31,9277.0,43.466,43.5119,43.4476,43.4476,9277.0
2022-08-24 12:00:00,47.3,47.34,47.27,47.34,6084.0,43.4384,43.4751,43.4109,43.4751,6084.0
2022-08-24 12:10:00,47.35,47.4,47.34,47.36,12129.0,43.4843,43.5302,43.4751,43.4935,12129.0
2022-08-24 12:20:00,47.35,47.38,47.32,47.36,12432.0,43.4843,43.5119,43.4568,43.4935,12432.0
2022-08-24 12:30:00,47.35,47.36,47.29,47.29,5436.0,43.4843,43.4935,43.4292,43.4292,5436.0
2022-08-24 12:40:00,47.3,47.33,47.22,47.22,10649.0,43.4384,43.466,43.3649,43.3649,10649.0
2022-08-24 12:50:00,47.22,47.22,47.17,47.17,8924.0,43.3649,43.3649,43.319,43.319,8924.0
2022-08-24 13:00:00,47.18,47.18,47.12,47.15,7447.0,43.3282,43.3282,43.2731,43.3007,7447.0
2022-08-24 13:10:00,47.15,47.15,47.11,47.11,6849.0,43.3007,43.3007,43.2639,43.2639,6849.0
2022-08-24 13:20:00,47.09,47.11,47.06,47.06,5430.0,43.2456,43.2639,43.218,43.218,5430.0
2022-08-24 13:30:00,47.06,47.08,47.03,47.07,4863.0,43.218,43.2364,43.1905,43.2272,4863.0
2022-08-24 13:40:00,47.06,47.09,47.05,47.06,5900.0,43.218,43.2456,43.2088,43.218,5900.0
2022-08-24 13:50:00,47.07,47.11,47.06,47.11,4439.0,43.2272,43.2639,43.218,43.2639,4439.0
2022-08-24 14:00:00,47.1,47.13,47.09,47.12,14662.0,43.2547,43.2823,43.2456,43.2731,14662.0
2022-08-24 14:10:00,47.12,47.15,47.11,47.13,6724.0,43.2731,43.3007,43.2639,43.2823,6724.0
2022-08-24 14:20:00,47.14,47.18,47.14,47.17,6364.0,43.2915,43.3282,43.2915,43.319,6364.0
2022-08-24 14:30:00,47.17,47.17,47.08,47.08,2011.0,43.319,43.319,43.2364,43.2364,2011.0
2022-08-24 14:40:00,47.1,47.1,47.04,47.06,5100.0,43.2547,43.2547,43.1996,43.218,5100.0
2022-08-24 14:50:00,47.07,47.09,47.05,47.08,15251.0,43.2272,43.2456,43.2088,43.2364,15251.0
2022-08-24 15:00:00,47.06,47.1,47.05,47.09,13259.0,43.218,43.2547,43.2088,43.2456,13259.0
2022-08-24 15:10:00,47.09,47.13,47.09,47.12,17890.0,43.2456,43.2823,43.2456,43.2731,17890.0
2022-08-24 15:20:00,47.11,47.11,47.07,47.09,6255.0,43.2639,43.2639,43.2272,43.2456,6255.0
2022-08-24 15:30:00,47.09,47.11,47.08,47.1,9694.0,43.2456,43.2639,43.2364,43.2547,9694.0
2022-08-24 15:40:00,47.1,47.18,47.09,47.16,20837.0,43.2547,43.3282,43.2456,43.3098,20837.0
2022-08-24 15:50:00,47.16,47.18,47.05,47.07,65759.0,43.3098,43.3282,43.2088,43.2272,65759.0
2022-08-25 09:30:00,47.21,47.25,46.88,46.98,56868.0,43.3558,43.3925,43.0527,43.1445,56868.0
2022-08-25 09:40:00,47.01,47.01,46.85,46.96,26716.0,43.1721,43.1721,43.0251,43.1262,26716.0
2022-08-25 09:50:00,46.94,47.2,46.91,47.18,26502.0,43.1078,43.3466,43.0802,43.3282,26502.0
2022-08-25 10:00:00,47.19,47.28,47.19,47.25,24675.0,43.3374,43.42,43.3374,43.3925,24675.0
2022-08-25 10:10:00,47.26,47.33,47.22,47.25,22018.0,43.4017,43.466,43.3649,43.3925,22018.0
2022-08-25 10:20:00,47.26,47.35,47.23,47.25,24880.0,43.4017,43.4843,43.3741,43.3925,24880.0
2022-08-25 10:30:00,47.26,47.37,47.26,47.31,38419.0,43.4017,43.5027,43.4017,43.4476,38419.0
2022-08-25 10:40:00,47.32,47.32,47.25,47.27,36973.0,43.4568,43.4568,43.3925,43.4109,36973.0
2022-08-25 10:50:00,47.27,47.3,47.24,47.28,11004.0,43.4109,43.4384,43.3833,43.42,11004.0
2022-08-25 11:00:00,47.27,47.27,47.18,47.18,11457.0,43.4109,43.4109,43.3282,43.3282,11457.0
2022-08-25 11:10:00,47.19,47.19,47.04,47.08,14889.0,43.3374,43.3374,43.1996,43.2364,14889.0
2022-08-25 11:20:00,47.08,47.1,47.01,47.06,15048.0,43.2364,43.2547,43.1721,43.218,15048.0
2022-08-25 11:30:00,47.06,47.12,47.06,47.09,10584.0,43.218,43.2731,43.218,43.2456,10584.0
2022-08-25 11:40:00,47.09,47.12,47.04,47.04,15887.0,43.2456,43.2731,43.1996,43.1996,15887.0
2022-08-25 11:50:00,47.04,47.08,46.99,47.08,18956.0,43.1996,43.2364,43.1537,43.2364,18956.0
2022-08-25 12:00:00,47.08,47.26,47.08,47.23,25849.0,43.2364,43.4017,43.2364,43.3741,25849.0
2022-08-25 12:10:00,47.23,47.24,47.16,47.17,26576.0,43.3741,43.3833,43.3098,43.319,26576.0
2022-08-25 12:20:00,47.16,47.16,47.1,47.15,16662.0,43.3098,43.3098,43.2547,43.3007,16662.0
2022-08-25 12:30:00,47.16,47.17,47.11,47.17,7833.0,43.3098,43.319,43.2639,43.319,7833.0
2022-08-25 12:40:00,47.16,47.16,46.99,47.02,17143.0,43.3098,43.3098,43.1537,43.1813,17143.0
2022-08-25 12:50:00,47.03,47.17,47.03,47.17,17455.0,43.1905,43.319,43.1905,43.319,17455.0
2022-08-25 13:00:00,47.17,47.24,47.14,47.14,18981.0,43.319,43.3833,43.2915,43.2915,18981.0
2022-08-25 13:10:00,47.13,47.19,47.09,47.17,11626.0,43.2823,43.3374,43.2456,43.319,11626.0
2022-08-25 13:20:00,47.18,47.24,47.18,47.24,11568.0,43.3282,43.3833,43.3282,43.3833,11568.0
2022-08-25 13:30:00,47.25,47.3,47.22,47.29,16154.0,43.3925,43.4384,43.3649,43.4292,16154.0
2022-08-25 13:40:00,47.3,47.36,47.29,47.34,14768.0,43.4384,43.4935,43.4292,43.4751,14768.0
2022-08-25 13:50:00,47.35,47.42,47.35,47.42,13142.0,43.4843,43.5486,43.4843,43.5486,13142.0
2022-08-25 14:00:00,47.42,47.42,47.3,47.32,8528.0,43.5486,43.5486,43.4384,43.4568,8528.0
2022-08-25 14:10:00,47.32,47.35,47.28,47.28,14609.0,43.4568,43.4843,43.42,43.42,14609.0
2022-08-25 14:20:00,47.28,47.28,47.24,47.25,8456.0,43.42,43.42,43.3833,43.3925,8456.0
2022-08-25 14:30:00,47.24,47.24,47.12,47.12,21942.0,43.3833,43.3833,43.2731,43.2731,21942.0
2022-08-25 14:40:00,47.13,47.15,47.06,47.08,7113.0,43.2823,43.3007,43.218,43.2364,7113.0
2022-08-25 14:50:00,47.08,47.08,47.02,47.04,7296.0,43.2364,43.2364,43.1813,43.1996,7296.0
2022-08-25 15:00:00,47.04,47.09,47.03,47.05,15687.0,43.1996,43.2456,43.1905,43.2088,15687.0
2022-08-25 15:10:00,47.05,47.07,47.03,47.07,15349.0,43.2088,43.2272,43.1905,43.2272,15349.0
2022-08-25 15:20:00,47.08,47.15,47.08,47.15,18249.0,43.2364,43.3007,43.2364,43.3007,18249.0
2022-08-25 15:30:00,47.14,47.2,47.11,47.2,17872.0,43.2915,43.3466,43.2639,43.3466,17872.0
2022-08-25 15:40:00,47.2,47.29,47.15,47.27,38327.0,43.3466,43.4292,43.3007,43.4109,38327.0
2022-08-25 15:50:00,47.27,47.29,47.23,47.27,47571.0,43.4109,43.4292,43.3741,43.4109,47571.0
2022-08-26 09:30:00,47.08,47.26,47.06,47.14,20160.0,43.2364,43.4017,43.218,43.2915,20160.0
2022-08-26 09:40:00,47.13,47.2,47.09,47.19,10737.0,43.2823,43.3466,43.2456,43.3374,10737.0
2022-08-26 09:50:00,47.17,47.25,47.15,47.17,15544.0,43.319,43.3925,43.3007,43.319,15544.0
2022-08-26 10:00:00,47.18,47.18,46.86,47.17,43188.0,43.3282,43.3282,43.0343,43.319,43188.0
2022-08-26 10:10:00,47.19,47.2,46.93,46.93,34970.0,43.3374,43.3466,43.0986,43.0986,34970.0
2022-08-26 10:20:00,46.93,46.93,46.51,46.55,32559.0,43.0986,43.0986,42.7129,42.7496,32559.0
2022-08-26 10:30:00,46.54,46.54,46.21,46.26,29369.0,42.7405,42.7405,42.4374,42.4833,29369.0
2022-08-26 10:40:00,46.28,46.39,46.27,46.37,12277.0,42.5017,42.6027,42.4925,42.5843,12277.0
2022-08-26 10:50:00,46.36,46.43,46.31,46.4,20030.0,42.5751,42.6394,42.5292,42.6119,20030.0
2022-08-26 11:00:00,46.4,46.42,46.15,46.19,27490.0,42.6119,42.6303,42.3823,42.419,27490.0
2022-08-26 11:10:00,46.18,46.28,46.17,46.19,20164.0,42.4098,42.5017,42.4007,42.419,20164.0
2022-08-26 11:20:00,46.19,46.29,46.13,46.28,12840.0,42.419,42.5109,42.3639,42.5017,12840.0
2022-08-26 11:30:00,46.28,46.33,46.27,46.29,16281.0,42.5017,42.5476,42.4925,42.5109,16281.0
2022-08-26 11:40:00,46.28,46.36,46.24,46.34,6065.0,42.5017,42.5751,42.4649,42.5568,6065.0
2022-08-26 11:50:00,46.33,46.39,46.25,46.29,8663.0,42.5476,42.6027,42.4741,42.5109,8663.0
2022-08-26 12:00:00,46.28,46.3,46.22,46.3,10956.0,42.5017,42.52,42.4466,42.52,10956.0
2022-08-26 12:10:00,46.3,46.33,46.24,46.28,11445.0,42.52,42.5476,42.4649,42.5017,11445.0
2022-08-26 12:20:00,46.28,46.32,46.27,46.32,5411.0,42.5017,42.5384,42.4925,42.5384,5411.0
2022-08-26 12:30:00,46.31,46.33,46.27,46.3,10971.0,42.5292,42.5476,42.4925,42.52,10971.0
2022-08-26 12:40:00,46.29,46.37,46.27,46.35,7132.0,42.5109,42.5843,42.4925,42.566,7132.0
2022-08-26 12:50:00,46.35,46.35,46.29,46.35,8511.0,42.566,42.566,42.5109,42.566,8511.0
2022-08-26 13:00:00,46.32,46.37,46.32,46.36,5455.0,42.5384,42.5843,42.5384,42.5751,5455.0
2022-08-26 13:10:00,46.36,46.37,46.31,46.31,8388.0,42.5751,42.5843,42.5292,42.5292,8388.0
2022-08-26 13:20:00,46.31,46.4,46.3,46.36,8648.0,42.5292,42.6119,42.52,42.5751,8648.0
2022-08-26 13:30:00,46.36,46.36,46.26,46.26,8131.0,42.5751,42.5751,42.4833,42.4833,8131.0
2022-08-26 13:40:00,46.26,46.28,46.22,46.27,9195.0,42.4833,42.5017,42.4466,42.4925,9195.0
2022-08-26 13:50:00,46.28,46.3,46.25,46.28,9027.0,42.5017,42.52,42.4741,42.5017,9027.0
2022-08-26 14:00:00,46.3,46.31,46.24,46.26,9437.0,42.52,42.5292,42.4649,42.4833,9437.0
2022-08-26 14:10:00,46.25,46.25,46.16,46.17,7302.0,42.4741,42.4741,42.3915,42.4007,7302.0
2022-08-26 14:20:00,46.18,46.24,46.17,46.21,9184.0,42.4098,42.4649,42.4007,42.4374,9184.0
2022-08-26 14:30:00,46.21,46.26,46.17,46.19,14146.0,42.4374,42.4833,42.4007,42.419,14146.0
2022-08-26 14:40:00,46.2,46.2,46.16,46.17,8396.0,42.4282,42.4282,42.3915,42.4007,8396.0
2022-08-26 14:50:00,46.17,46.18,46.11,46.13,10351.0,42.4007,42.4098,42.3456,42.3639,10351.0
2022-08-26 15:00:00,46.14,46.2,46.09,46.09,13714.0,42.3731,42.4282,42.3272,42.3272,13714.0
2022-08-26 15:10:00,46.1,46.2,46.07,46.17,19715.0,42.3364,42.4282,42.3088,42.4007,19715.0
2022-08-26 15:20:00,46.17,46.18,46.07,46.12,22634.0,42.4007,42.4098,42.3088,42.3547,22634.0
2022-08-26 15:30:00,46.13,46.15,46.02,46.06,36294.0,42.3639,42.3823,42.2629,42.2996,36294.0
2022-08-26 15:40:00,46.06,46.06,45.96,45.98,84646.0,42.2996,42.2996,42.2078,42.2262,84646.0
2022-08-26 15:50:00,45.99,46.05,45.88,45.89,154444.0,42.2354,42.2905,42.1343,42.1435,154444.0
2022-08-29 09:30:00,45.72,45.76,45.54,45.61,24774.0,41.9874,42.0241,41.8221,41.8864,24774.0
2022-08-29 09:40:00,45.59,45.64,45.49,45.56,23977.0,41.868,41.9139,41.7762,41.8405,23977.0
2022-08-29 09:50:00,45.58,45.72,45.58,45.62,22963.0,41.8588,41.9874,41.8588,41.8956,22963.0
2022-08-29 10:00:00,45.61,45.71,45.56,45.7,12761.0,41.8864,41.9782,41.8405,41.969,12761.0
2022-08-29 10:10:00,45.73,45.85,45.71,45.83,12798.0,41.9966,42.1068,41.9782,42.0884,12798.0
2022-08-29 10:20:00,45.82,45.85,45.77,45.77,7000.0,42.0792,42.1068,42.0333,42.0333,7000.0
2022-08-29 10:30:00,45.77,45.8,45.59,45.6,10033.0,42.0333,42.0609,41.868,41.8772,10033.0
2022-08-29 10:40:00,45.61,45.63,45.58,45.61,8395.0,41.8864,41.9047,41.8588,41.8864,8395.0
2022-08-29 10:50:00,45.6,45.61,45.52,45.56,8200.0,41.8772,41.8864,41.8037,41.8405,8200.0
2022-08-29 11:00:00,45.57,45.67,45.55,45.62,7053.0,41.8496,41.9415,41.8313,41.8956,7053.0
2022-08-29 11:10:00,45.62,45.64,45.55,45.63,10643.0,41.8956,41.9139,41.8313,41.9047,10643.0
2022-08-29 11:20:00,45.61,45.69,45.61,45.65,13406.0,41.8864,41.9598,41.8864,41.9231,13406.0
2022-08-29 11:30:00,45.65,45.8,45.6,45.74,13950.0,41.9231,42.0609,41.8772,42.0058,13950.0
2022-08-29 11:40:00,45.74,45.76,45.65,45.74,12377.0,42.0058,42.0241,41.9231,42.0058,12377.0
2022-08-29 11:50:00,45.75,45.8,45.73,45.78,20227.0,42.015,42.0609,41.9966,42.0425,20227.0
2022-08-29 12:00:00,45.79,45.91,45.78,45.83,14091.0,42.0517,42.1619,42.0425,42.0884,14091.0
2022-08-29 12:10:00,45.84,45.91,45.84,45.88,8683.0,42.0976,42.1619,42.0976,42.1343,8683.0
2022-08-29 12:20:00,45.87,45.88,45.83,45.85,9042.0,42.1252,42.1343,42.0884,42.1068,9042.0
2022-08-29 12:30:00,45.85,45.85,45.75,45.79,9451.0,42.1068,42.1068,42.015,42.0517,9451.0
2022-08-29 12:40:00,45.8,45.9,45.8,45.9,8205.0,42.0609,42.1527,42.0609,42.1527,8205.0
2022-08-29 12:50:00,45.9,45.96,45.9,45.92,9969.0,42.1527,42.2078,42.1527,42.1711,9969.0
2022-08-29 13:00:00,45.93,45.98,45.92,45.95,8513.0,42.1803,42.2262,42.1711,42.1986,8513.0
2022-08-29 13:10:00,45.95,45.95,45.81,45.82,8095.0,42.1986,42.1986,42.0701,42.0792,8095.0
2022-08-29 13:20:00,45.83,45.87,45.8,45.87,5340.0,42.0884,42.1252,42.0609,42.1252,5340.0
2022-08-29 13:30:00,45.87,45.94,45.87,45.92,7658.0,42.1252,42.1894,42.1252,42.1711,7658.0
2022-08-29 13:40:00,45.9,45.99,45.89,45.92,8337.0,42.1527,42.2354,42.1435,42.1711,8337.0
2022-08-29 13:50:00,45.91,45.94,45.91,45.92,7292.0,42.1619,42.1894,42.1619,42.1711,7292.0
2022-08-29 14:00:00,45.92,45.92,45.86,45.87,5209.0,42.1711,42.1711,42.116,42.1252,5209.0
2022-08-29 14:10:00,45.87,45.89,45.79,45.8,7945.0,42.1252,42.1435,42.0517,42.0609,7945.0
2022-08-29 14:20:00,45.8,45.88,45.79,45.83,6343.0,42.0609,42.1343,42.0517,42.0884,6343.0
2022-08-29 14:30:00,45.84,45.92,45.83,45.91,10050.0,42.0976,42.1711,42.0884,42.1619,10050.0
2022-08-29 14:40:00,45.91,45.95,45.91,45.92,9471.0,42.1619,42.1986,42.1619,42.1711,9471.0
2022-08-29 14:50:00,45.9,45.9,45.8,45.88,9891.0,42.1527,42.1527,42.0609,42.1343,9891.0
2022-08-29 15:00:00,45.9,45.99,45.89,45.9,10648.0,42.1527,42.2354,42.1435,42.1527,10648.0
2022-08-29 15:10:00,45.92,45.93,45.86,45.87,11138.0,42.1711,42.1803,42.116,42.1252,11138.0
2022-08-29 15:20:00,45.87,45.88,45.81,45.81,10303.0,42.1252,42.1343,42.0701,42.0701,10303.0
2022-08-29 15:30:00,45.81,45.87,45.78,45.86,14484.0,42.0701,42.1252,42.0425,42.116,14484.0
2022-08-29 15:40:00,45.85,45.88,45.79,45.81,17173.0,42.1068,42.1343,42.0517,42.0701,17173.0
2022-08-29 15:50:00,45.82,45.82,45.7,45.71,66995.0,42.0792,42.0792,41.969,41.9782,66995.0
2022-08-30 09:30:00,45.63,45.83,45.63,45.81,30963.0,41.9047,42.0884,41.9047,42.0701,30963.0
2022-08-30 09:40:00,45.81,45.87,45.67,45.76,18989.0,42.0701,42.1252,41.9415,42.0241,18989.0
2022-08-30 09:50:00,45.75,45.77,45.54,45.55,16988.0,42.015,42.0333,41.8221,41.8313,16988.0
2022-08-30 10:00:00,45.53,45.61,45.41,45.44,16383.0,41.8129,41.8864,41.7027,41.7303,16383.0
2022-08-30 10:10:00,45.44,45.46,45.3,45.35,14088.0,41.7303,41.7486,41.6017,41.6476,14088.0
2022-08-30 10:20:00,45.34,45.45,45.3,45.42,13976.0,41.6384,41.7394,41.6017,41.7119,13976.0
2022-08-30 10:30:00,45.41,45.45,45.14,45.16,23710.0,41.7027,41.7394,41.4548,41.4731,23710.0
2022-08-30 10:40:00,45.15,45.15,44.98,44.99,23575.0,41.4639,41.4639,41.3078,41.317,23575.0
2022-08-30 10:50:00,44.99,45.22,44.97,45.22,11926.0,41.317,41.5282,41.2986,41.5282,11926.0
2022-08-30 11:00:00,45.24,45.31,45.21,45.25,16647.0,41.5466,41.6109,41.519,41.5558,16647.0
2022-08-30 11:10:00,45.25,45.35,45.17,45.35,16713.0,41.5558,41.6476,41.4823,41.6476,16713.0
2022-08-30 11:20:00,45.36,45.37,45.26,45.3,11546.0,41.6568,41.666,41.565,41.6017,11546.0
2022-08-30 11:30:00,45.29,45.36,45.24,45.25,18447.0,41.5925,41.6568,41.5466,41.5558,18447.0
2022-08-30 11:40:00,45.25,45.29,45.16,45.16,15553.0,41.5558,41.5925,41.4731,41.4731,15553.0
2022-08-30 11:50:00,45.15,45.25,45.15,45.22,8491.0,41.4639,41.5558,41.4639,41.5282,8491.0
2022-08-30 12:00:00,45.19,45.3,45.19,45.25,7721.0,41.5007,41.6017,41.5007,41.5558,7721.0
2022-08-30 12:10:00,45.23,45.35,45.22,45.27,5245.0,41.5374,41.6476,41.5282,41.5741,5245.0
2022-08-30 12:20:00,45.26,45.29,45.21,45.25,4708.0,41.565,41.5925,41.519,41.5558,4708.0
2022-08-30 12:30:00,45.25,45.25,45.18,45.22,5640.0,41.5558,41.5558,41.4915,41.5282,5640.0
2022-08-30 12:40:00,45.22,45.22,45.16,45.22,6684.0,41.5282,41.5282,41.4731,41.5282,6684.0
2022-08-30 12:50:00,45.24,45.26,45.21,45.22,7858.0,41.5466,41.565,41.519,41.5282,7858.0
2022-08-30 13:00:00,45.21,45.26,45.19,45.2,7320.0,41.519,41.565,41.5007,41.5099,7320.0
2022-08-30 13:10:00,45.2,45.21,45.13,45.13,13751.0,41.5099,41.519,41.4456,41.4456,13751.0
2022-08-30 13:20:00,45.14,45.17,45.1,45.16,8471.0,41.4548,41.4823,41.418,41.4731,8471.0
2022-08-30 13:30:00,45.16,45.22,45.12,45.13,8584.0,41.4731,41.5282,41.4364,41.4456,8584.0
2022-08-30 13:40:00,45.14,45.17,45.04,45.17,10734.0,41.4548,41.4823,41.3629,41.4823,10734.0
2022-08-30 13:50:00,45.17,45.26,45.16,45.25,10925.0,41.4823,41.565,41.4731,41.5558,10925.0
2022-08-30 14:00:00,45.27,45.32,45.23,45.25,6668.0,41.5741,41.6201,41.5374,41.5558,6668.0
2022-08-30 14:10:00,45.24,45.27,45.22,45.23,5410.0,41.5466,41.5741,41.5282,41.5374,5410.0
2022-08-30 14:20:00,45.22,45.23,45.15,45.16,8481.0,41.5282,41.5374,41.4639,41.4731,8481.0
2022-08-30 14:30:00,45.15,45.24,45.15,45.22,6365.0,41.4639,41.5466,41.4639,41.5282,6365.0
2022-08-30 14:40:00,45.23,45.23,45.14,45.2,7754.0,41.5374,41.5374,41.4548,41.5099,7754.0
2022-08-30 14:50:00,45.2,45.26,45.18,45.23,10377.0,41.5099,41.565,41.4915,41.5374,10377.0
2022-08-30 15:00:00,45.23,45.35,45.23,45.34,12539.0,41.5374,41.6476,41.5374,41.6384,12539.0
2022-08-30 15:10:00,45.33,45.41,45.33,45.36,14581.0,41.6292,41.7027,41.6292,41.6568,14581.0
2022-08-30 15:20:00,45.35,45.36,45.29,45.29,10948.0,41.6476,41.6568,41.5925,41.5925,10948.0
2022-08-30 15:30:00,45.3,45.3,45.17,45.28,22190.0,41.6017,41.6017,41.4823,41.5833,22190.0
2022-08-30 15:40:00,45.27,45.34,45.16,45.17,14220.0,41.5741,41.6384,41.4731,41.4823,14220.0
2022-08-30 15:50:00,45.17,45.28,45.16,45.23,50577.0,41.4823,41.5833,41.4731,41.5374,50577.0
2022-08-31 09:30:00,45.77,45.78,45.34,45.41,43238.0,42.0333,42.0425,41.6384,41.7027,43238.0
2022-08-31 09:40:00,45.42,45.57,45.42,45.45,22340.0,41.7119,41.8496,41.7119,41.7394,22340.0
2022-08-31 09:50:00,45.45,45.48,45.31,45.32,21115.0,41.7394,41.767,41.6109,41.6201,21115.0
2022-08-31 10:00:00,45.31,45.41,45.25,45.25,19941.0,41.6109,41.7027,41.5558,41.5558,19941.0
2022-08-31 10:10:00,45.26,45.32,45.15,45.22,21552.0,41.565,41.6201,41.4639,41.5282,21552.0
2022-08-31 10:20:00,45.23,45.24,45.04,45.06,21198.0,41.5374,41.5466,41.3629,41.3813,21198.0
2022-08-31 10:30:00,45.06,45.1,45.0,45.0,25339.0,41.3813,41.418,41.3262,41.3262,25339.0
2022-08-31 10:40:00,45.01,45.15,45.0,45.11,17799.0,41.3354,41.4639,41.3262,41.4272,17799.0
2022-08-31 10:50:00,45.11,45.15,45.03,45.05,12680.0,41.4272,41.4639,41.3537,41.3721,12680.0
2022-08-31 11:00:00,45.06,45.06,44.88,44.92,22926.0,41.3813,41.3813,41.216,41.2527,22926.0
2022-08-31 11:10:00,44.92,44.95,44.84,44.95,11412.0,41.2527,41.2803,41.1792,41.2803,11412.0
2022-08-31 11:20:00,44.96,45.01,44.92,44.92,11596.0,41.2894,41.3354,41.2527,41.2527,11596.0
2022-08-31 11:30:00,44.91,45.04,44.9,44.99,14534.0,41.2435,41.3629,41.2343,41.317,14534.0
2022-08-31 11:40:00,44.99,45.04,44.98,45.01,6380.0,41.317,41.3629,41.3078,41.3354,6380.0
2022-08-31 11:50:00,45.02,45.13,45.02,45.11,12869.0,41.3445,41.4456,41.3445,41.4272,12869.0
2022-08-31 12:00:00,45.1,45.13,45.06,45.12,37403.0,41.418,41.4456,41.3813,41.4364,37403.0
2022-08-31 12:10:00,45.1,45.17,45.07,45.11,16683.0,41.418,41.4823,41.3905,41.4272,16683.0
2022-08-31 12:20:00,45.1,45.1,45.02,45.05,8380.0,41.418,41.418,41.3445,41.3721,8380.0
2022-08-31 12:30:00,45.05,45.07,45.0,45.0,13549.0,41.3721,41.3905,41.3262,41.3262,13549.0
2022-08-31 12:40:00,45.01,45.01,44.94,45.0,15581.0,41.3354,41.3354,41.2711,41.3262,15581.0
2022-08-31 12:50:00,44.99,44.99,44.93,44.94,8353.0,41.317,41.317,41.2619,41.2711,8353.0
2022-08-31 13:00:00,44.93,44.93,44.86,44.86,25871.0,41.2619,41.2619,41.1976,41.1976,25871.0
2022-08-31 13:10:00,44.87,44.98,44.86,44.86,13216.0,41.2068,41.3078,41.1976,41.1976,13216.0
2022-08-31 13:20:00,44.87,44.87,44.74,44.77,16709.0,41.2068,41.2068,41.0874,41.115,16709.0
2022-08-31 13:30:00,44.77,44.79,44.71,44.71,21433.0,41.115,41.1333,41.0599,41.0599,21433.0
2022-08-31 13:40:00,44.71,44.75,44.67,44.7,13926.0,41.0599,41.0966,41.0231,41.0507,13926.0
2022-08-31 13:50:00,44.7,44.75,44.7,44.74,21188.0,41.0507,41.0966,41.0507,41.0874,21188.0
2022-08-31 14:00:00,44.73,44.8,44.73,44.8,17912.0,41.0782,41.1425,41.0782,41.1425,17912.0
2022-08-31 14:10:00,44.81,44.84,44.73,44.73,6980.0,41.1517,41.1792,41.0782,41.0782,6980.0
2022-08-31 14:20:00,44.73,44.75,44.7,44.73,18982.0,41.0782,41.0966,41.0507,41.0782,18982.0
2022-08-31 14:30:00,44.72,44.73,44.64,44.64,26870.0,41.069,41.0782,40.9956,40.9956,26870.0
2022-08-31 14:40:00,44.64,44.66,44.59,44.64,14921.0,40.9956,41.0139,40.9497,40.9956,14921.0
2022-08-31 14:50:00,44.64,44.65,44.62,44.64,8433.0,40.9956,41.0048,40.9772,40.9956,8433.0
2022-08-31 15:00:00,44.65,44.77,44.62,44.74,13299.0,41.0048,41.115,40.9772,41.0874,13299.0
2022-08-31 15:10:00,44.74,44.93,44.74,44.9,18835.0,41.0874,41.2619,41.0874,41.2343,18835.0
2022-08-31 15:20:00,44.89,44.89,44.79,44.85,15848.0,41.2252,41.2252,41.1333,41.1884,15848.0
2022-08-31 15:30:00,44.83,44.84,44.75,44.83,11064.0,41.1701,41.1792,41.0966,41.1701,11064.0
2022-08-31 15:40:00,44.84,44.95,44.81,44.88,35275.0,41.1792,41.2803,41.1517,41.216,35275.0
2022-08-31 15:50:00,44.89,44.98,44.7,44.71,160092.0,41.2252,41.3078,41.0507,41.0599,160092.0
2022-09-01 09:30:00,44.5,44.59,44.43,44.49,16758.0,40.867,40.9497,40.8027,40.8578,16758.0
2022-09-01 09:40:00,44.51,44.66,44.51,44.62,21629.0,40.8762,41.0139,40.8762,40.9772,21629.0
2022-09-01 09:50:00,44.63,44.66,44.56,44.65,23572.0,40.9864,41.0139,40.9221,41.0048,23572.0
2022-09-01 10:00:00,44.66,44.69,44.46,44.46,27621.0,41.0139,41.0415,40.8303,40.8303,27621.0
2022-09-01 10:10:00,44.45,44.52,44.42,44.52,72413.0,40.8211,40.8854,40.7935,40.8854,72413.0
2022-09-01 10:20:00,44.52,44.79,44.49,44.73,29494.0,40.8854,41.1333,40.8578,41.0782,29494.0
2022-09-01 10:30:00,44.75,44.8,44.66,44.68,10504.0,41.0966,41.1425,41.0139,41.0323,10504.0
2022-09-01 10:40:00,44.66,44.68,44.59,44.65,12992.0,41.0139,41.0323,40.9497,41.0048,12992.0
2022-09-01 10:50:00,44.66,44.76,44.66,44.73,8800.0,41.0139,41.1058,41.0139,41.0782,8800.0
2022-09-01 11:00:00,44.73,44.88,44.72,44.81,14294.0,41.0782,41.216,41.069,41.1517,14294.0
2022-09-01 11:10:00,44.83,44.9,44.8,44.9,10931.0,41.1701,41.2343,41.1425,41.2343,10931.0
2022-09-01 11:20:00,44.89,44.91,44.79,44.85,11203.0,41.2252,41.2435,41.1333,41.1884,11203.0
2022-09-01 11:30:00,44.84,45.03,44.84,44.94,16633.0,41.1792,41.3537,41.1792,41.2711,16633.0
2022-09-01 11:40:00,44.94,44.94,44.87,44.94,13638.0,41.2711,41.2711,41.2068,41.2711,13638.0
2022-09-01 11:50:00,44.95,44.96,44.85,44.9,12007.0,41.2803,41.2894,41.1884,41.2343,12007.0
2022-09-01 12:00:00,44.91,44.98,44.88,44.98,7862.0,41.2435,41.3078,41.216,41.3078,7862.0
2022-09-01 12:10:00,44.97,45.05,44.93,45.03,9551.0,41.2986,41.3721,41.2619,41.3537,9551.0
2022-09-01 12:20:00,45.0,45.0,44.92,44.95,5358.0,41.3262,41.3262,41.2527,41.2803,5358.0
2022-09-01 12:30:00,44.94,44.98,44.87,44.87,9945.0,41.2711,41.3078,41.2068,41.2068,9945.0
2022-09-01 12:40:00,44.87,44.88,44.84,44.88,5900.0,41.2068,41.216,41.1792,41.216,5900.0
2022-09-01 12:50:00,44.86,44.86,44.71,44.76,5472.0,41.1976,41.1976,41.0599,41.1058,5472.0
2022-09-01 13:00:00,44.75,44.84,44.73,44.83,6500.0,41.0966,41.1792,41.0782,41.1701,6500.0
2022-09-01 13:10:00,44.84,44.9,44.81,44.89,5193.0,41.1792,41.2343,41.1517,41.2252,5193.0
2022-09-01 13:20:00,44.91,45.03,44.91,45.02,10220.0,41.2435,41.3537,41.2435,41.3445,10220.0
2022-09-01 13:30:00,45.02,45.03,44.98,44.99,6361.0,41.3445,41.3537,41.3078,41.317,6361.0
2022-09-01 13:40:00,45.0,45.02,44.93,44.94,12121.0,41.3262,41.3445,41.2619,41.2711,12121.0
2022-09-01 13:50:00,44.95,44.95,44.88,44.91,5798.0,41.2803,41.2803,41.216,41.2435,5798.0
2022-09-01 14:00:00,44.9,44.95,44.84,44.84,7854.0,41.2343,41.2803,41.1792,41.1792,7854.0
2022-09-01 14:10:00,44.9,45.0,44.86,44.97,10437.0,41.2343,41.3262,41.1976,41.2986,10437.0
2022-09-01 14:20:00,44.99,45.15,44.99,45.12,6101.0,41.317,41.4639,41.317,41.4364,6101.0
2022-09-01 14:30:00,45.14,45.27,45.13,45.2,14513.0,41.4548,41.5741,41.4456,41.5099,14513.0
2022-09-01 14:40:00,45.18,45.25,45.14,45.15,10579.0,41.4915,41.5558,41.4548,41.4639,10579.0
2022-09-01 14:50:00,45.15,45.21,45.12,45.16,10460.0,41.4639,41.519,41.4364,41.4731,10460.0
2022-09-01 15:00:00,45.13,45.24,45.11,45.22,12556.0,41.4456,41.5466,41.4272,41.5282,12556.0
2022-09-01 15:10:00,45.22,45.25,45.17,45.17,12159.0,41.5282,41.5558,41.4823,41.4823,12159.0
2022-09-01 15:20:00,45.16,45.2,45.13,45.14,21004.0,41.4731,41.5099,41.4456,41.4548,21004.0
2022-09-01 15:30:00,45.13,45.15,45.05,45.09,26473.0,41.4456,41.4639,41.3721,41.4088,26473.0
2022-09-01 15:40:00,45.09,45.09,45.02,45.04,36347.0,41.4088,41.4088,41.3445,41.3629,36347.0
2022-09-01 15:50:00,45.04,45.33,45.04,45.3,98740.0,41.3629,41.6292,41.3629,41.6017,98740.0
2022-09-02 09:30:00,45.71,45.71,45.28,45.45,37776.0,41.9782,41.9782,41.5833,41.7394,37776.0
2022-09-02 09:40:00,45.42,45.64,45.42,45.6,11911.0,41.7119,41.9139,41.7119,41.8772,11911.0
2022-09-02 09:50:00,45.61,45.68,45.54,45.6,11882.0,41.8864,41.9507,41.8221,41.8772,11882.0
2022-09-02 10:00:00,45.58,45.62,45.47,45.56,12030.0,41.8588,41.8956,41.7578,41.8405,12030.0
2022-09-02 10:10:00,45.59,45.73,45.59,45.72,13329.0,41.868,41.9966,41.868,41.9874,13329.0
2022-09-02 10:20:00,45.7,45.78,45.67,45.75,6620.0,41.969,42.0425,41.9415,42.015,6620.0
2022-09-02 10:30:00,45.76,45.9,45.76,45.9,11538.0,42.0241,42.1527,42.0241,42.1527,11538.0
2022-09-02 10:40:00,45.88,45.9,45.8,45.81,14146.0,42.1343,42.1527,42.0609,42.0701,14146.0
2022-09-02 10:50:00,45.82,45.82,45.64,45.69,22264.0,42.0792,42.0792,41.9139,41.9598,22264.0
2022-09-02 11:00:00,45.69,45.77,45.65,45.7,6613.0,41.9598,42.0333,41.9231,41.969,6613.0
2022-09-02 11:10:00,45.71,45.75,45.68,45.7,10533.0,41.9782,42.015,41.9507,41.969,10533.0
2022-09-02 11:20:00,45.7,45.71,45.6,45.64,12664.0,41.969,41.9782,41.8772,41.9139,12664.0
2022-09-02 11:30:00,45.64,45.72,45.64,45.72,17752.0,41.9139,41.9874,41.9139,41.9874,17752.0
2022-09-02 11:40:00,45.72,45.72,45.59,45.68,15683.0,41.9874,41.9874,41.868,41.9507,15683.0
2022-09-02 11:50:00,45.69,45.75,45.69,45.72,6983.0,41.9598,42.015,41.9598,41.9874,6983.0
2022-09-02 12:00:00,45.73,45.74,45.63,45.64,14701.0,41.9966,42.0058,41.9047,41.9139,14701.0
2022-09-02 12:10:00,45.64,45.65,45.55,45.59,18179.0,41.9139,41.9231,41.8313,41.868,18179.0
2022-09-02 12:20:00,45.56,45.58,45.4,45.43,22621.0,41.8405,41.8588,41.6935,41.7211,22621.0
2022-09-02 12:30:00,45.43,45.44,45.24,45.28,14383.0,41.7211,41.7303,41.5466,41.5833,14383.0
2022-09-02 12:40:00,45.29,45.31,45.13,45.19,13966.0,41.5925,41.6109,41.4456,41.5007,13966.0
2022-09-02 12:50:00,45.2,45.22,45.09,45.16,12048.0,41.5099,41.5282,41.4088,41.4731,12048.0
2022-09-02 13:00:00,45.15,45.15,44.94,44.97,15206.0,41.4639,41.4639,41.2711,41.2986,15206.0
2022-09-02 13:10:00,44.97,45.06,44.95,45.02,9911.0,41.2986,41.3813,41.2803,41.3445,9911.0
2022-09-02 13:20:00,45.01,45.01,44.75,44.76,10848.0,41.3354,41.3354,41.0966,41.1058,10848.0
2022-09-02 13:30:00,44.75,44.82,44.73,44.77,10890.0,41.0966,41.1609,41.0782,41.115,10890.0
2022-09-02 13:40:00,44.75,44.85,44.68,44.69,9930.0,41.0966,41.1884,41.0323,41.0415,9930.0
2022-09-02 13:50:00,44.68,44.69,44.57,44.57,9639.0,41.0323,41.0415,40.9313,40.9313,9639.0
2022-09-02 14:00:00,44.6,44.67,44.54,44.67,16247.0,40.9588,41.0231,40.9037,41.0231,16247.0
2022-09-02 14:10:00,44.67,44.69,44.59,44.63,4683.0,41.0231,41.0415,40.9497,40.9864,4683.0
2022-09-02 14:20:00,44.64,44.72,44.6,44.7,4851.0,40.9956,41.069,40.9588,41.0507,4851.0
2022-09-02 14:30:00,44.69,44.75,44.65,44.74,7648.0,41.0415,41.0966,41.0048,41.0874,7648.0
2022-09-02 14:40:00,44.73,44.73,44.65,44.65,7611.0,41.0782,41.0782,41.0048,41.0048,7611.0
2022-09-02 14:50:00,44.64,44.68,44.55,44.57,8517.0,40.9956,41.0323,40.9129,40.9313,8517.0
2022-09-02 15:00:00,44.57,44.73,44.56,44.67,11172.0,40.9313,41.0782,40.9221,41.0231,11172.0
2022-09-02 15:10:00,44.67,44.69,44.62,44.65,10695.0,41.0231,41.0415,40.9772,41.0048,10695.0
2022-09-02 15:20:00,44.64,44.66,44.51,44.55,19045.0,40.9956,41.0139,40.8762,40.9129,19045.0
2022-09-02 15:30:00,44.53,44.55,44.33,44.36,29139.0,40.8946,40.9129,40.7109,40.7384,29139.0
2022-09-02 15:40:00,44.35,44.43,44.28,44.42,40306.0,40.7292,40.8027,40.665,40.7935,40306.0
2022-09-02 15:50:00,44.42,44.61,44.41,44.61,84828.0,40.7935,40.968,40.7843,40.968,84828.0
2022-09-06 09:30:00,44.68,44.75,44.54,44.58,28956.0,41.0323,41.0966,40.9037,40.9405,28956.0
2022-09-06 09:40:00,44.57,44.57,44.42,44.44,23109.0,40.9313,40.9313,40.7935,40.8119,23109.0
2022-09-06 09:50:00,44.45,44.45,44.3,44.44,17007.0,40.8211,40.8211,40.6833,40.8119,17007.0
2022-09-06 10:00:00,44.4,44.4,44.08,44.09,20110.0,40.7752,40.7752,40.4813,40.4905,20110.0
2022-09-06 10:10:00,44.08,44.11,43.99,44.08,36994.0,40.4813,40.5088,40.3986,40.4813,36994.0
2022-09-06 10:20:00,44.06,44.24,44.02,44.22,8403.0,40.4629,40.6282,40.4262,40.6099,8403.0
2022-09-06 10:30:00,44.2,44.23,44.09,44.23,13625.0,40.5915,40.619,40.4905,40.619,13625.0
2022-09-06 10:40:00,44.27,44.37,44.27,44.31,9843.0,40.6558,40.7476,40.6558,40.6925,9843.0
2022-09-06 10:50:00,44.31,44.52,44.31,44.48,11140.0,40.6925,40.8854,40.6925,40.8486,11140.0
2022-09-06 11:00:00,44.45,44.59,44.41,44.53,12858.0,40.8211,40.9497,40.7843,40.8946,12858.0
2022-09-06 11:10:00,44.55,44.55,44.44,44.48,18614.0,40.9129,40.9129,40.8119,40.8486,18614.0
2022-09-06 11:20:00,44.42,44.52,44.4,44.46,12492.0,40.7935,40.8854,40.7752,40.8303,12492.0
2022-09-06 11:30:00,44.45,44.63,44.44,44.55,14744.0,40.8211,40.9864,40.8119,40.9129,14744.0
2022-09-06 11:40:00,44.56,44.72,44.56,44.59,20628.0,40.9221,41.069,40.9221,40.9497,20628.0
2022-09-06 11:50:00,44.6,44.72,44.6,44.72,10199.0,40.9588,41.069,40.9588,41.069,10199.0
2022-09-06 12:00:00,44.69,44.78,44.6,44.61,13761.0,41.0415,41.1241,40.9588,40.968,13761.0
2022-09-06 12:10:00,44.6,44.62,44.45,44.48,14451.0,40.9588,40.9772,40.8211,40.8486,14451.0
2022-09-06 12:20:00,44.49,44.54,44.4,44.49,11648.0,40.8578,40.9037,40.7752,40.8578,11648.0
2022-09-06 12:30:00,44.5,44.51,44.45,44.5,4711.0,40.867,40.8762,40.8211,40.867,4711.0
2022-09-06 12:40:00,44.5,44.6,44.46,44.56,6146.0,40.867,40.9588,40.8303,40.9221,6146.0
2022-09-06 12:50:00,44.58,44.62,44.52,44.57,6680.0,40.9405,40.9772,40.8854,40.9313,6680.0
2022-09-06 13:00:00,44.57,44.57,44.34,44.34,7313.0,40.9313,40.9313,40.7201,40.7201,7313.0
2022-09-06 13:10:00,44.34,44.36,44.28,44.35,9644.0,40.7201,40.7384,40.665,40.7292,9644.0
2022-09-06 13:20:00,44.34,44.35,44.31,44.31,7175.0,40.7201,40.7292,40.6925,40.6925,7175.0
2022-09-06 13:30:00,44.3,44.4,44.3,44.4,6131.0,40.6833,40.7752,40.6833,40.7752,6131.0
2022-09-06 13:40:00,44.38,44.4,44.3,44.31,10242.0,40.7568,40.7752,40.6833,40.6925,10242.0
2022-09-06 13:50:00,44.31,44.42,44.29,44.42,8941.0,40.6925,40.7935,40.6741,40.7935,8941.0
2022-09-06 14:00:00,44.4,44.49,44.39,44.44,7036.0,40.7752,40.8578,40.766,40.8119,7036.0
2022-09-06 14:10:00,44.44,44.57,44.44,44.56,8175.0,40.8119,40.9313,40.8119,40.9221,8175.0
2022-09-06 14:20:00,44.57,44.57,44.51,44.52,3892.0,40.9313,40.9313,40.8762,40.8854,3892.0
2022-09-06 14:30:00,44.53,44.55,44.45,44.53,6782.0,40.8946,40.9129,40.8211,40.8946,6782.0
2022-09-06 14:40:00,44.47,44.52,44.44,44.51,7093.0,40.8395,40.8854,40.8119,40.8762,7093.0
2022-09-06 14:50:00,44.51,44.53,44.44,44.45,10010.0,40.8762,40.8946,40.8119,40.8211,10010.0
2022-09-06 15:00:00,44.47,44.55,44.43,44.55,7910.0,40.8395,40.9129,40.8027,40.9129,7910.0
2022-09-06 15:10:00,44.57,44.63,44.56,44.58,11299.0,40.9313,40.9864,40.9221,40.9405,11299.0
2022-09-06 15:20:00,44.56,44.6,44.5,44.55,15380.0,40.9221,40.9588,40.867,40.9129,15380.0
2022-09-06 15:30:00,44.53,44.53,44.42,44.48,19947.0,40.8946,40.8946,40.7935,40.8486,19947.0
2022-09-06 15:40:00,44.47,44.59,44.47,44.55,27099.0,40.8395,40.9497,40.8395,40.9129,27099.0
2022-09-06 15:50:00,44.55,44.55,44.38,44.48,69674.0,40.9129,40.9129,40.7568,40.8486,69674.0
2022-09-07 09:30:00,44.71,44.76,44.44,44.52,35715.0,41.0599,41.1058,40.8119,40.8854,35715.0
2022-09-07 09:40:00,44.49,44.62,44.44,44.56,23724.0,40.8578,40.9772,40.8119,40.9221,23724.0
2022-09-07 09:50:00,44.56,44.58,44.45,44.52,24652.0,40.9221,40.9405,40.8211,40.8854,24652.0
2022-09-07 10:00:00,44.47,44.63,44.44,44.5,25492.0,40.8395,40.9864,40.8119,40.867,25492.0
2022-09-07 10:10:00,44.5,44.52,44.35,44.43,17375.0,40.867,40.8854,40.7292,40.8027,17375.0
2022-09-07 10:20:00,44.44,44.53,44.41,44.51,21678.0,40.8119,40.8946,40.7843,40.8762,21678.0
2022-09-07 10:30:00,44.51,44.62,44.51,44.54,20468.0,40.8762,40.9772,40.8762,40.9037,20468.0
2022-09-07 10:40:00,44.54,44.59,44.51,44.52,14274.0,40.9037,40.9497,40.8762,40.8854,14274.0
2022-09-07 10:50:00,44.53,44.65,44.52,44.58,15187.0,40.8946,41.0048,40.8854,40.9405,15187.0
2022-09-07 11:00:00,44.57,44.67,44.51,44.64,11473.0,40.9313,41.0231,40.8762,40.9956,11473.0
2022-09-07 11:10:00,44.66,44.76,44.64,44.73,14154.0,41.0139,41.1058,40.9956,41.0782,14154.0
2022-09-07 11:20:00,44.73,44.8,44.72,44.72,20386.0,41.0782,41.1425,41.069,41.069,20386.0
2022-09-07 11:30:00,44.73,44.8,44.72,44.75,16848.0,41.0782,41.1425,41.069,41.0966,16848.0
2022-09-07 11:40:00,44.74,44.76,44.7,44.73,14777.0,41.0874,41.1058,41.0507,41.0782,14777.0
2022-09-07 11:50:00,44.73,44.8,44.73,44.73,17452.0,41.0782,41.1425,41.0782,41.0782,17452.0
2022-09-07 12:00:00,44.74,44.78,44.71,44.78,13274.0,41.0874,41.1241,41.0599,41.1241,13274.0
2022-09-07 12:10:00,44.76,44.77,44.7,44.72,15046.0,41.1058,41.115,41.0507,41.069,15046.0
2022-09-07 12:20:00,44.73,44.73,44.65,44.7,18158.0,41.0782,41.0782,41.0048,41.0507,18158.0
2022-09-07 12:30:00,44.7,44.78,44.65,44.77,11041.0,41.0507,41.1241,41.0048,41.115,11041.0
2022-09-07 12:40:00,44.77,44.88,44.77,44.84,23134.0,41.115,41.216,41.115,41.1792,23134.0
2022-09-07 12:50:00,44.84,44.85,44.8,44.85,10324.0,41.1792,41.1884,41.1425,41.1884,10324.0
2022-09-07 13:00:00,44.85,44.98,44.84,44.97,25286.0,41.1884,41.3078,41.1792,41.2986,25286.0
2022-09-07 13:10:00,44.97,44.97,44.89,44.89,20547.0,41.2986,41.2986,41.2252,41.2252,20547.0
2022-09-07 13:20:00,44.9,44.97,44.85,44.89,14457.0,41.2343,41.2986,41.1884,41.2252,14457.0
2022-09-07 13:30:00,44.89,45.01,44.89,45.01,12765.0,41.2252,41.3354,41.2252,41.3354,12765.0
2022-09-07 13:40:00,45.02,45.1,44.99,45.08,15019.0,41.3445,41.418,41.317,41.3996,15019.0
2022-09-07 13:50:00,45.08,45.08,45.04,45.06,17389.0,41.3996,41.3996,41.3629,41.3813,17389.0
2022-09-07 14:00:00,45.06,45.16,45.04,45.05,21826.0,41.3813,41.4731,41.3629,41.3721,21826.0
2022-09-07 14:10:00,45.05,45.11,45.01,45.01,17118.0,41.3721,41.4272,41.3354,41.3354,17118.0
2022-09-07 14:20:00,45.01,45.06,45.0,45.06,14293.0,41.3354,41.3813,41.3262,41.3813,14293.0
2022-09-07 14:30:00,45.07,45.11,45.05,45.06,22388.0,41.3905,41.4272,41.3721,41.3813,22388.0
2022-09-07 14:40:00,45.07,45.1,45.03,45.06,13659.0,41.3905,41.418,41.3537,41.3813,13659.0
2022-09-07 14:50:00,45.06,45.08,45.02,45.04,10908.0,41.3813,41.3996,41.3445,41.3629,10908.0
2022-09-07 15:00:00,45.02,45.07,45.01,45.06,9954.0,41.3445,41.3905,41.3354,41.3813,9954.0
2022-09-07 15:10:00,45.06,45.13,45.05,45.06,21731.0,41.3813,41.4456,41.3721,41.3813,21731.0
2022-09-07 15:20:00,45.05,45.1,45.03,45.08,32377.0,41.3721,41.418,41.3537,41.3996,32377.0
2022-09-07 15:30:00,45.08,45.08,44.99,45.01,36833.0,41.3996,41.3996,41.317,41.3354,36833.0
2022-09-07 15:40:00,45.03,45.06,44.99,45.03,51468.0,41.3537,41.3813,41.317,41.3537,51468.0
2022-09-07 15:50:00,45.03,45.1,45.0,45.02,65247.0,41.3537,41.418,41.3262,41.3445,65247.0
2022-09-08 09:30:00,44.73,44.79,44.62,44.73,19085.0,41.0782,41.1333,40.9772,41.0782,19085.0
2022-09-08 09:40:00,44.72,44.86,44.67,44.82,16886.0,41.069,41.1976,41.0231,41.1609,16886.0
2022-09-08 09:50:00,44.8,44.92,44.76,44.89,18038.0,41.1425,41.2527,41.1058,41.2252,18038.0
2022-09-08 10:00:00,44.87,44.87,44.65,44.7,10106.0,41.2068,41.2068,41.0048,41.0507,10106.0
2022-09-08 10:10:00,44.74,44.94,44.7,44.94,16258.0,41.0874,41.2711,41.0507,41.2711,16258.0
2022-09-08 10:20:00,44.93,44.99,44.89,44.97,10998.0,41.2619,41.317,41.2252,41.2986,10998.0
2022-09-08 10:30:00,44.96,45.18,44.95,45.15,10818.0,41.2894,41.4915,41.2803,41.4639,10818.0
2022-09-08 10:40:00,45.16,45.2,45.15,45.19,8804.0,41.4731,41.5099,41.4639,41.5007,8804.0
2022-09-08 10:50:00,45.18,45.28,45.14,45.28,11795.0,41.4915,41.5833,41.4548,41.5833,11795.0
2022-09-08 11:00:00,45.3,45.4,45.3,45.38,5741.0,41.6017,41.6935,41.6017,41.6752,5741.0
2022-09-08 11:10:00,45.36,45.44,45.35,45.44,4131.0,41.6568,41.7303,41.6476,41.7303,4131.0
2022-09-08 11:20:00,45.44,45.47,45.38,45.4,7447.0,41.7303,41.7578,41.6752,41.6935,7447.0
2022-09-08 11:30:00,45.4,45.47,45.36,45.36,8510.0,41.6935,41.7578,41.6568,41.6568,8510.0
2022-09-08 11:40:00,45.36,45.37,45.31,45.32,5232.0,41.6568,41.666,41.6109,41.6201,5232.0
2022-09-08 11:50:00,45.32,45.37,45.3,45.35,4911.0,41.6201,41.666,41.6017,41.6476,4911.0
2022-09-08 12:00:00,45.36,45.36,44.87,44.93,8900.0,41.6568,41.6568,41.2068,41.2619,8900.0
2022-09-08 12:10:00,44.91,44.92,44.82,44.89,10780.0,41.2435,41.2527,41.1609,41.2252,10780.0
2022-09-08 12:20:00,44.91,44.95,44.8,44.93,6477.0,41.2435,41.2803,41.1425,41.2619,6477.0
2022-09-08 12:30:00,44.93,45.04,44.93,45.02,4828.0,41.2619,41.3629,41.2619,41.3445,4828.0
2022-09-08 12:40:00,45.0,45.13,45.0,45.13,3089.0,41.3262,41.4456,41.3262,41.4456,3089.0
2022-09-08 12:50:00,45.14,45.2,45.14,45.15,13025.0,41.4548,41.5099,41.4548,41.4639,13025.0
2022-09-08 13:00:00,45.14,45.15,45.05,45.12,5781.0,41.4548,41.4639,41.3721,41.4364,5781.0
2022-09-08 13:10:00,45.13,45.29,45.13,45.27,10195.0,41.4456,41.5925,41.4456,41.5741,10195.0
2022-09-08 13:20:00,45.27,45.33,45.27,45.29,6442.0,41.5741,41.6292,41.5741,41.5925,6442.0
2022-09-08 13:30:00,45.29,45.36,45.25,45.31,7242.0,41.5925,41.6568,41.5558,41.6109,7242.0
2022-09-08 13:40:00,45.35,45.39,45.33,45.35,4602.0,41.6476,41.6843,41.6292,41.6476,4602.0
2022-09-08 13:50:00,45.35,45.35,45.2,45.26,11717.0,41.6476,41.6476,41.5099,41.565,11717.0
2022-09-08 14:00:00,45.28,45.33,45.25,45.28,2952.0,41.5833,41.6292,41.5558,41.5833,2952.0
2022-09-08 14:10:00,45.3,45.33,45.25,45.31,4000.0,41.6017,41.6292,41.5558,41.6109,4000.0
2022-09-08 14:20:00,45.3,45.3,45.25,45.27,3268.0,41.6017,41.6017,41.5558,41.5741,3268.0
2022-09-08 14:30:00,45.28,45.38,45.28,45.37,3529.0,41.5833,41.6752,41.5833,41.666,3529.0
2022-09-08 14:40:00,45.36,45.36,45.19,45.22,12235.0,41.6568,41.6568,41.5007,41.5282,12235.0
2022-09-08 14:50:00,45.19,45.24,45.18,45.2,12234.0,41.5007,41.5466,41.4915,41.5099,12234.0
2022-09-08 15:00:00,45.2,45.21,45.12,45.16,7482.0,41.5099,41.519,41.4364,41.4731,7482.0
2022-09-08 15:10:00,45.15,45.22,45.14,45.21,9857.0,41.4639,41.5282,41.4548,41.519,9857.0
2022-09-08 15:20:00,45.22,45.25,45.2,45.2,5500.0,41.5282,41.5558,41.5099,41.5099,5500.0
2022-09-08 15:30:00,45.21,45.25,45.16,45.18,7525.0,41.519,41.5558,41.4731,41.4915,7525.0
2022-09-08 15:40:00,45.16,45.18,45.08,45.13,12226.0,41.4731,41.4915,41.3996,41.4456,12226.0
2022-09-08 15:50:00,45.14,45.41,45.14,45.4,38958.0,41.4548,41.7027,41.4548,41.6935,38958.0
2022-09-09 09:30:00,45.66,45.73,45.54,45.55,19667.0,41.9323,41.9966,41.8221,41.8313,19667.0
2022-09-09 09:40:00,45.59,45.6,45.41,45.5,10194.0,41.868,41.8772,41.7027,41.7854,10194.0
2022-09-09 09:50:00,45.51,45.55,45.4,45.52,6238.0,41.7945,41.8313,41.6935,41.8037,6238.0
2022-09-09 10:00:00,45.49,45.74,45.49,45.71,10099.0,41.7762,42.0058,41.7762,41.9782,10099.0
2022-09-09 10:10:00,45.69,45.74,45.6,45.65,10540.0,41.9598,42.0058,41.8772,41.9231,10540.0
2022-09-09 10:20:00,45.67,45.74,45.63,45.74,10279.0,41.9415,42.0058,41.9047,42.0058,10279.0
2022-09-09 10:30:00,45.75,45.77,45.71,45.76,10223.0,42.015,42.0333,41.9782,42.0241,10223.0
2022-09-09 10:40:00,45.78,45.86,45.78,45.85,18551.0,42.0425,42.116,42.0425,42.1068,18551.0
2022-09-09 10:50:00,45.84,45.85,45.8,45.84,13767.0,42.0976,42.1068,42.0609,42.0976,13767.0
2022-09-09 11:00:00,45.85,45.88,45.8,45.85,14066.0,42.1068,42.1343,42.0609,42.1068,14066.0
2022-09-09 11:10:00,45.85,45.87,45.8,45.81,13347.0,42.1068,42.1252,42.0609,42.0701,13347.0
2022-09-09 11:20:00,45.81,45.82,45.77,45.8,21497.0,42.0701,42.0792,42.0333,42.0609,21497.0
2022-09-09 11:30:00,45.79,45.83,45.76,45.81,14482.0,42.0517,42.0884,42.0241,42.0701,14482.0
2022-09-09 11:40:00,45.82,45.84,45.76,45.82,17555.0,42.0792,42.0976,42.0241,42.0792,17555.0
2022-09-09 11:50:00,45.81,45.83,45.76,45.82,25569.0,42.0701,42.0884,42.0241,42.0792,25569.0
2022-09-09 12:00:00,45.81,45.81,45.67,45.72,10301.0,42.0701,42.0701,41.9415,41.9874,10301.0
2022-09-09 12:10:00,45.74,45.76,45.67,45.7,6529.0,42.0058,42.0241,41.9415,41.969,6529.0
2022-09-09 12:20:00,45.7,45.7,45.63,45.67,13378.0,41.969,41.969,41.9047,41.9415,13378.0
2022-09-09 12:30:00,45.69,45.77,45.65,45.75,6740.0,41.9598,42.0333,41.9231,42.015,6740.0
2022-09-09 12:40:00,45.74,45.77,45.7,45.77,6354.0,42.0058,42.0333,41.969,42.0333,6354.0
2022-09-09 12:50:00,45.78,45.81,45.78,45.8,8038.0,42.0425,42.0701,42.0425,42.0609,8038.0
2022-09-09 13:00:00,45.79,45.79,45.72,45.77,7500.0,42.0517,42.0517,41.9874,42.0333,7500.0
2022-09-09 13:10:00,45.76,45.83,45.76,45.82,4667.0,42.0241,42.0884,42.0241,42.0792,4667.0
2022-09-09 13:20:00,45.83,45.84,45.79,45.79,7996.0,42.0884,42.0976,42.0517,42.0517,7996.0
2022-09-09 13:30:00,45.79,45.84,45.79,45.84,7866.0,42.0517,42.0976,42.0517,42.0976,7866.0
2022-09-09 13:40:00,45.82,45.82,45.74,45.8,6727.0,42.0792,42.0792,42.0058,42.0609,6727.0
2022-09-09 13:50:00,45.8,45.81,45.79,45.81,6570.0,42.0609,42.0701,42.0517,42.0701,6570.0
2022-09-09 14:00:00,45.81,45.81,45.74,45.76,12373.0,42.0701,42.0701,42.0058,42.0241,12373.0
2022-09-09 14:10:00,45.76,45.82,45.73,45.79,6898.0,42.0241,42.0792,41.9966,42.0517,6898.0
2022-09-09 14:20:00,45.8,45.84,45.79,45.81,5996.0,42.0609,42.0976,42.0517,42.0701,5996.0
2022-09-09 14:30:00,45.83,45.83,45.74,45.79,9378.0,42.0884,42.0884,42.0058,42.0517,9378.0
2022-09-09 14:40:00,45.78,45.82,45.76,45.77,14307.0,42.0425,42.0792,42.0241,42.0333,14307.0
2022-09-09 14:50:00,45.77,45.81,45.73,45.78,9317.0,42.0333,42.0701,41.9966,42.0425,9317.0
2022-09-09 15:00:00,45.78,45.83,45.77,45.81,16011.0,42.0425,42.0884,42.0333,42.0701,16011.0
2022-09-09 15:10:00,45.81,45.84,45.8,45.84,22097.0,42.0701,42.0976,42.0609,42.0976,22097.0
2022-09-09 15:20:00,45.84,45.84,45.77,45.8,25615.0,42.0976,42.0976,42.0333,42.0609,25615.0
2022-09-09 15:30:00,45.8,45.83,45.76,45.77,32881.0,42.0609,42.0884,42.0241,42.0333,32881.0
2022-09-09 15:40:00,45.77,45.87,45.77,45.84,50819.0,42.0333,42.1252,42.0333,42.0976,50819.0
2022-09-09 15:50:00,45.84,45.88,45.75,45.76,82290.0,42.0976,42.1343,42.015,42.0241,82290.0
2022-09-12 09:30:00,46.11,46.21,45.97,46.2,21613.0,42.3456,42.4374,42.217,42.4282,21613.0
2022-09-12 09:40:00,46.22,46.38,46.21,46.37,12366.0,42.4466,42.5935,42.4374,42.5843,12366.0
2022-09-12 09:50:00,46.37,46.54,46.37,46.53,19495.0,42.5843,42.7405,42.5843,42.7313,19495.0
2022-09-12 10:00:00,46.53,46.56,46.5,46.54,22552.0,42.7313,42.7588,42.7037,42.7405,22552.0
2022-09-12 10:10:00,46.54,46.7,46.54,46.7,14845.0,42.7405,42.8874,42.7405,42.8874,14845.0
2022-09-12 10:20:00,46.68,46.72,46.63,46.66,13004.0,42.869,42.9058,42.8231,42.8507,13004.0
2022-09-12 10:30:00,46.66,46.68,46.57,46.6,46826.0,42.8507,42.869,42.768,42.7956,46826.0
2022-09-12 10:40:00,46.6,46.68,46.58,46.67,12404.0,42.7956,42.869,42.7772,42.8598,12404.0
2022-09-12 10:50:00,46.67,46.73,46.61,46.63,12598.0,42.8598,42.9149,42.8047,42.8231,12598.0
2022-09-12 11:00:00,46.65,46.68,46.62,46.66,15031.0,42.8415,42.869,42.8139,42.8507,15031.0
2022-09-12 11:10:00,46.67,46.67,46.59,46.63,7244.0,42.8598,42.8598,42.7864,42.8231,7244.0
2022-09-12 11:20:00,46.64,46.7,46.62,46.7,14134.0,42.8323,42.8874,42.8139,42.8874,14134.0
2022-09-12 11:30:00,46.69,46.71,46.56,46.58,16010.0,42.8782,42.8966,42.7588,42.7772,16010.0
2022-09-12 11:40:00,46.6,46.6,46.52,46.53,7868.0,42.7956,42.7956,42.7221,42.7313,7868.0
2022-09-12 11:50:00,46.54,46.54,46.31,46.35,15393.0,42.7405,42.7405,42.5292,42.566,15393.0
2022-09-12 12:00:00,46.35,46.35,46.2,46.2,8708.0,42.566,42.566,42.4282,42.4282,8708.0
2022-09-12 12:10:00,46.19,46.3,46.16,46.27,10906.0,42.419,42.52,42.3915,42.4925,10906.0
2022-09-12 12:20:00,46.27,46.36,46.26,46.34,13543.0,42.4925,42.5751,42.4833,42.5568,13543.0
2022-09-12 12:30:00,46.35,46.37,46.29,46.31,6817.0,42.566,42.5843,42.5109,42.5292,6817.0
2022-09-12 12:40:00,46.31,46.39,46.3,46.36,8287.0,42.5292,42.6027,42.52,42.5751,8287.0
2022-09-12 12:50:00,46.36,46.41,46.36,46.4,5127.0,42.5751,42.6211,42.5751,42.6119,5127.0
2022-09-12 13:00:00,46.39,46.41,46.31,46.4,9385.0,42.6027,42.6211,42.5292,42.6119,9385.0
2022-09-12 13:10:00,46.4,46.44,46.4,46.41,4806.0,42.6119,42.6486,42.6119,42.6211,4806.0
2022-09-12 13:20:00,46.41,46.43,46.37,46.43,6573.0,42.6211,42.6394,42.5843,42.6394,6573.0
2022-09-12 13:30:00,46.44,46.44,46.37,46.37,4234.0,42.6486,42.6486,42.5843,42.5843,4234.0
2022-09-12 13:40:00,46.37,46.38,46.32,46.38,6351.0,42.5843,42.5935,42.5384,42.5935,6351.0
2022-09-12 13:50:00,46.38,46.41,46.37,46.38,7028.0,42.5935,42.6211,42.5843,42.5935,7028.0
2022-09-12 14:00:00,46.37,46.37,46.33,46.33,5676.0,42.5843,42.5843,42.5476,42.5476,5676.0
2022-09-12 14:10:00,46.31,46.39,46.29,46.29,9837.0,42.5292,42.6027,42.5109,42.5109,9837.0
2022-09-12 14:20:00,46.3,46.32,46.24,46.26,7981.0,42.52,42.5384,42.4649,42.4833,7981.0
2022-09-12 14:30:00,46.26,46.27,46.22,46.26,4310.0,42.4833,42.4925,42.4466,42.4833,4310.0
2022-09-12 14:40:00,46.26,46.31,46.26,46.31,4502.0,42.4833,42.5292,42.4833,42.5292,4502.0
2022-09-12 14:50:00,46.31,46.32,46.29,46.29,5869.0,42.5292,42.5384,42.5109,42.5109,5869.0
2022-09-12 15:00:00,46.3,46.36,46.28,46.35,6354.0,42.52,42.5751,42.5017,42.566,6354.0
2022-09-12 15:10:00,46.35,46.36,46.3,46.31,9967.0,42.566,42.5751,42.52,42.5292,9967.0
2022-09-12 15:20:00,46.31,46.33,46.27,46.31,16345.0,42.5292,42.5476,42.4925,42.5292,16345.0
2022-09-12 15:30:00,46.3,46.3,46.25,46.29,25105.0,42.52,42.52,42.4741,42.5109,25105.0
2022-09-12 15:40:00,46.28,46.34,46.26,46.33,35789.0,42.5017,42.5568,42.4833,42.5476,35789.0
2022-09-12 15:50:00,46.32,46.41,46.24,46.39,101238.0,42.5384,42.6211,42.4649,42.6027,101238.0
2022-09-13 09:30:00,45.73,45.91,45.58,45.63,37774.0,41.9966,42.1619,41.8588,41.9047,37774.0
2022-09-13 09:40:00,45.64,45.7,45.52,45.55,25915.0,41.9139,41.969,41.8037,41.8313,25915.0
2022-09-13 09:50:00,45.54,45.57,45.29,45.29,29715.0,41.8221,41.8496,41.5925,41.5925,29715.0
2022-09-13 10:00:00,45.29,45.31,45.1,45.14,19042.0,41.5925,41.6109,41.418,41.4548,19042.0
2022-09-13 10:10:00,45.13,45.2,45.08,45.19,22021.0,41.4456,41.5099,41.3996,41.5007,22021.0
2022-09-13 10:20:00,45.2,45.2,45.06,45.14,16458.0,41.5099,41.5099,41.3813,41.4548,16458.0
2022-09-13 10:30:00,45.09,45.12,45.0,45.02,20325.0,41.4088,41.4364,41.3262,41.3445,20325.0
2022-09-13 10:40:00,45.02,45.02,44.94,45.0,14250.0,41.3445,41.3445,41.2711,41.3262,14250.0
2022-09-13 10:50:00,44.98,44.98,44.91,44.92,16102.0,41.3078,41.3078,41.2435,41.2527,16102.0
2022-09-13 11:00:00,44.93,44.97,44.87,44.92,16435.0,41.2619,41.2986,41.2068,41.2527,16435.0
2022-09-13 11:10:00,44.92,44.92,44.82,44.82,12737.0,41.2527,41.2527,41.1609,41.1609,12737.0
2022-09-13 11:20:00,44.82,44.86,44.76,44.8,17480.0,41.1609,41.1976,41.1058,41.1425,17480.0
2022-09-13 11:30:00,44.79,44.85,44.77,44.81,16629.0,41.1333,41.1884,41.115,41.1517,16629.0
2022-09-13 11:40:00,44.79,44.79,44.7,44.72,13474.0,41.1333,41.1333,41.0507,41.069,13474.0
2022-09-13 11:50:00,44.71,44.77,44.7,44.76,9818.0,41.0599,41.115,41.0507,41.1058,9818.0
2022-09-13 12:00:00,44.76,44.8,44.73,44.78,14122.0,41.1058,41.1425,41.0782,41.1241,14122.0
2022-09-13 12:10:00,44.77,44.85,44.76,44.81,10262.0,41.115,41.1884,41.1058,41.1517,10262.0
2022-09-13 12:20:00,44.8,44.8,44.68,44.69,12087.0,41.1425,41.1425,41.0323,41.0415,12087.0
2022-09-13 12:30:00,44.69,44.76,44.66,44.76,10092.0,41.0415,41.1058,41.0139,41.1058,10092.0
2022-09-13 12:40:00,44.75,44.77,44.7,44.72,14052.0,41.0966,41.115,41.0507,41.069,14052.0
2022-09-13 12:50:00,44.74,44.8,44.73,44.74,14229.0,41.0874,41.1425,41.0782,41.0874,14229.0
2022-09-13 13:00:00,44.74,44.85,44.71,44.82,10199.0,41.0874,41.1884,41.0599,41.1609,10199.0
2022-09-13 13:10:00,44.81,44.85,44.78,44.81,8893.0,41.1517,41.1884,41.1241,41.1517,8893.0
2022-09-13 13:20:00,44.81,44.9,44.8,44.89,9149.0,41.1517,41.2343,41.1425,41.2252,9149.0
2022-09-13 13:30:00,44.87,44.91,44.8,44.82,12074.0,41.2068,41.2435,41.1425,41.1609,12074.0
2022-09-13 13:40:00,44.81,44.83,44.78,44.79,14067.0,41.1517,41.1701,41.1241,41.1333,14067.0
2022-09-13 13:50:00,44.8,44.8,44.77,44.78,10788.0,41.1425,41.1425,41.115,41.1241,10788.0
2022-09-13 14:00:00,44.78,44.78,44.7,44.7,13926.0,41.1241,41.1241,41.0507,41.0507,13926.0
2022-09-13 14:10:00,44.69,44.76,44.68,44.72,14166.0,41.0415,41.1058,41.0323,41.069,14166.0
2022-09-13 14:20:00,44.73,44.73,44.58,44.59,8810.0,41.0782,41.0782,40.9405,40.9497,8810.0
2022-09-13 14:30:00,44.59,44.59,44.49,44.5,10542.0,40.9497,40.9497,40.8578,40.867,10542.0
2022-09-13 14:40:00,44.51,44.51,44.47,44.47,12363.0,40.8762,40.8762,40.8395,40.8395,12363.0
2022-09-13 14:50:00,44.47,44.47,44.38,44.4,13419.0,40.8395,40.8395,40.7568,40.7752,13419.0
2022-09-13 15:00:00,44.4,44.41,44.32,44.32,14705.0,40.7752,40.7843,40.7017,40.7017,14705.0
2022-09-13 15:10:00,44.32,44.32,44.24,44.29,29316.0,40.7017,40.7017,40.6282,40.6741,29316.0
2022-09-13 15:20:00,44.28,44.34,44.26,44.31,39897.0,40.665,40.7201,40.6466,40.6925,39897.0
2022-09-13 15:30:00,44.31,44.31,44.03,44.14,77789.0,40.6925,40.6925,40.4354,40.5364,77789.0
2022-09-13 15:40:00,44.13,44.13,44.03,44.09,122776.0,40.5272,40.5272,40.4354,40.4905,122776.0
2022-09-13 15:50:00,44.1,44.22,44.05,44.1,120916.0,40.4997,40.6099,40.4537,40.4997,120916.0
2022-09-14 09:30:00,44.08,44.24,43.98,44.07,24280.0,40.4813,40.6282,40.3895,40.4721,24280.0
2022-09-14 09:40:00,44.05,44.22,44.03,44.03,16454.0,40.4537,40.6099,40.4354,40.4354,16454.0
2022-09-14 09:50:00,44.03,44.08,43.99,44.06,17988.0,40.4354,40.4813,40.3986,40.4629,17988.0
2022-09-14 10:00:00,44.05,44.12,44.0,44.09,16904.0,40.4537,40.518,40.4078,40.4905,16904.0
2022-09-14 10:10:00,44.08,44.14,44.04,44.06,27990.0,40.4813,40.5364,40.4446,40.4629,27990.0
2022-09-14 10:20:00,44.11,44.11,43.81,43.81,19229.0,40.5088,40.5088,40.2333,40.2333,19229.0
2022-09-14 10:30:00,43.81,44.09,43.8,44.08,13794.0,40.2333,40.4905,40.2241,40.4813,13794.0
2022-09-14 10:40:00,44.08,44.12,44.05,44.08,15903.0,40.4813,40.518,40.4537,40.4813,15903.0
2022-09-14 10:50:00,44.1,44.21,44.09,44.18,16600.0,40.4997,40.6007,40.4905,40.5731,16600.0
2022-09-14 11:00:00,44.18,44.24,44.09,44.24,13649.0,40.5731,40.6282,40.4905,40.6282,13649.0
2022-09-14 11:10:00,44.24,44.26,44.17,44.17,16628.0,40.6282,40.6466,40.5639,40.5639,16628.0
2022-09-14 11:20:00,44.17,44.2,44.08,44.08,15227.0,40.5639,40.5915,40.4813,40.4813,15227.0
2022-09-14 11:30:00,44.08,44.12,44.05,44.11,12273.0,40.4813,40.518,40.4537,40.5088,12273.0
2022-09-14 11:40:00,44.11,44.17,44.09,44.13,12594.0,40.5088,40.5639,40.4905,40.5272,12594.0
2022-09-14 11:50:00,44.13,44.13,44.07,44.07,10500.0,40.5272,40.5272,40.4721,40.4721,10500.0
2022-09-14 12:00:00,44.08,44.08,43.99,44.02,13790.0,40.4813,40.4813,40.3986,40.4262,13790.0
2022-09-14 12:10:00,44.01,44.03,43.99,44.03,7865.0,40.417,40.4354,40.3986,40.4354,7865.0
2022-09-14 12:20:00,44.02,44.06,43.99,43.99,13422.0,40.4262,40.4629,40.3986,40.3986,13422.0
2022-09-14 12:30:00,44.02,44.13,43.99,44.12,11568.0,40.4262,40.5272,40.3986,40.518,11568.0
2022-09-14 12:40:00,44.11,44.2,44.11,44.2,12381.0,40.5088,40.5915,40.5088,40.5915,12381.0
2022-09-14 12:50:00,44.19,44.24,44.17,44.2,10118.0,40.5823,40.6282,40.5639,40.5915,10118.0
2022-09-14 13:00:00,44.2,44.22,44.12,44.16,10424.0,40.5915,40.6099,40.518,40.5548,10424.0
2022-09-14 13:10:00,44.16,44.23,44.16,44.19,10760.0,40.5548,40.619,40.5548,40.5823,10760.0
2022-09-14 13:20:00,44.2,44.2,44.13,44.17,6496.0,40.5915,40.5915,40.5272,40.5639,6496.0
2022-09-14 13:30:00,44.16,44.17,44.07,44.08,6579.0,40.5548,40.5639,40.4721,40.4813,6579.0
2022-09-14 13:40:00,44.08,44.08,43.9,43.92,15317.0,40.4813,40.4813,40.316,40.3344,15317.0
2022-09-14 13:50:00,43.92,43.98,43.9,43.94,18546.0,40.3344,40.3895,40.316,40.3527,18546.0
2022-09-14 14:00:00,43.94,43.96,43.85,43.87,17890.0,40.3527,40.3711,40.2701,40.2884,17890.0
2022-09-14 14:10:00,43.89,43.89,43.83,43.87,13598.0,40.3068,40.3068,40.2517,40.2884,13598.0
2022-09-14 14:20:00,43.87,43.89,43.85,43.88,8195.0,40.2884,40.3068,40.2701,40.2976,8195.0
2022-09-14 14:30:00,43.88,43.92,43.88,43.9,9262.0,40.2976,40.3344,40.2976,40.316,9262.0
2022-09-14 14:40:00,43.9,43.91,43.78,43.84,14415.0,40.316,40.3252,40.2058,40.2609,14415.0
2022-09-14 14:50:00,43.84,43.86,43.76,43.79,12495.0,40.2609,40.2793,40.1874,40.215,12495.0
2022-09-14 15:00:00,43.79,43.86,43.78,43.84,12465.0,40.215,40.2793,40.2058,40.2609,12465.0
2022-09-14 15:10:00,43.84,43.84,43.6,43.64,25685.0,40.2609,40.2609,40.0405,40.0772,25685.0
2022-09-14 15:20:00,43.63,43.71,43.61,43.69,26447.0,40.068,40.1415,40.0497,40.1231,26447.0
2022-09-14 15:30:00,43.68,43.68,43.57,43.67,29574.0,40.1139,40.1139,40.0129,40.1048,29574.0
2022-09-14 15:40:00,43.67,43.85,43.66,43.84,61685.0,40.1048,40.2701,40.0956,40.2609,61685.0
2022-09-14 15:50:00,43.84,44.0,43.79,44.0,129944.0,40.2609,40.4078,40.215,40.4078,129944.0
2022-09-15 09:30:00,43.8,43.82,43.58,43.64,20170.0,40.2241,40.2425,40.0221,40.0772,20170.0
2022-09-15 09:40:00,43.63,43.75,43.61,43.74,13995.0,40.068,40.1782,40.0497,40.169,13995.0
2022-09-15 09:50:00,43.79,43.84,43.73,43.8,18402.0,40.215,40.2609,40.1599,40.2241,18402.0
2022-09-15 10:00:00,43.8,43.84,43.69,43.69,8856.0,40.2241,40.2609,40.1231,40.1231,8856.0
2022-09-15 10:10:00,43.68,43.78,43.67,43.72,14083.0,40.1139,40.2058,40.1048,40.1507,14083.0
2022-09-15 10:20:00,43.71,43.71,43.53,43.55,24347.0,40.1415,40.1415,39.9762,39.9946,24347.0
2022-09-15 10:30:00,43.53,43.69,43.53,43.65,18097.0,39.9762,40.1231,39.9762,40.0864,18097.0
2022-09-15 10:40:00,43.65,43.67,43.53,43.53,22548.0,40.0864,40.1048,39.9762,39.9762,22548.0
2022-09-15 10:50:00,43.53,43.54,43.46,43.53,20955.0,39.9762,39.9854,39.9119,39.9762,20955.0
2022-09-15 11:00:00,43.52,43.59,43.45,43.45,13923.0,39.967,40.0313,39.9027,39.9027,13923.0
2022-09-15 11:10:00,43.43,43.49,43.38,43.49,27583.0,39.8844,39.9395,39.8384,39.9395,27583.0
2022-09-15 11:20:00,43.5,43.57,43.49,43.51,22717.0,39.9486,40.0129,39.9395,39.9578,22717.0
2022-09-15 11:30:00,43.51,43.56,43.47,43.52,21358.0,39.9578,40.0037,39.9211,39.967,21358.0
2022-09-15 11:40:00,43.5,43.55,43.5,43.51,22356.0,39.9486,39.9946,39.9486,39.9578,22356.0
2022-09-15 11:50:00,43.5,43.5,43.34,43.39,17917.0,39.9486,39.9486,39.8017,39.8476,17917.0
2022-09-15 12:00:00,43.4,43.48,43.39,43.44,23445.0,39.8568,39.9303,39.8476,39.8935,23445.0
2022-09-15 12:10:00,43.43,43.5,43.4,43.5,9014.0,39.8844,39.9486,39.8568,39.9486,9014.0
2022-09-15 12:20:00,43.5,43.51,43.45,43.47,9449.0,39.9486,39.9578,39.9027,39.9211,9449.0
2022-09-15 12:30:00,43.48,43.59,43.48,43.58,9371.0,39.9303,40.0313,39.9303,40.0221,9371.0
2022-09-15 12:40:00,43.58,43.62,43.55,43.56,6065.0,40.0221,40.0588,39.9946,40.0037,6065.0
2022-09-15 12:50:00,43.58,43.62,43.56,43.62,11286.0,40.0221,40.0588,40.0037,40.0588,11286.0
2022-09-15 13:00:00,43.63,43.84,43.63,43.8,21913.0,40.068,40.2609,40.068,40.2241,21913.0
2022-09-15 13:10:00,43.8,43.85,43.77,43.82,17509.0,40.2241,40.2701,40.1966,40.2425,17509.0
2022-09-15 13:20:00,43.79,43.82,43.77,43.79,7969.0,40.215,40.2425,40.1966,40.215,7969.0
2022-09-15 13:30:00,43.79,43.81,43.73,43.76,9772.0,40.215,40.2333,40.1599,40.1874,9772.0
2022-09-15 13:40:00,43.77,43.78,43.7,43.72,6545.0,40.1966,40.2058,40.1323,40.1507,6545.0
2022-09-15 13:50:00,43.71,43.74,43.69,43.73,7031.0,40.1415,40.169,40.1231,40.1599,7031.0
2022-09-15 14:00:00,43.71,43.71,43.52,43.54,9936.0,40.1415,40.1415,39.967,39.9854,9936.0
2022-09-15 14:10:00,43.53,43.65,43.53,43.64,8629.0,39.9762,40.0864,39.9762,40.0772,8629.0
2022-09-15 14:20:00,43.62,43.66,43.59,43.66,5176.0,40.0588,40.0956,40.0313,40.0956,5176.0
2022-09-15 14:30:00,43.65,43.68,43.6,43.63,8674.0,40.0864,40.1139,40.0405,40.068,8674.0
2022-09-15 14:40:00,43.62,43.62,43.46,43.48,18267.0,40.0588,40.0588,39.9119,39.9303,18267.0
2022-09-15 14:50:00,43.5,43.51,43.45,43.47,25595.0,39.9486,39.9578,39.9027,39.9211,25595.0
2022-09-15 15:00:00,43.47,43.48,43.37,43.37,29147.0,39.9211,39.9303,39.8293,39.8293,29147.0
2022-09-15 15:10:00,43.36,43.37,43.22,43.24,24489.0,39.8201,39.8293,39.6915,39.7099,24489.0
2022-09-15 15:20:00,43.24,43.27,43.1,43.13,52845.0,39.7099,39.7374,39.5813,39.6088,52845.0
2022-09-15 15:30:00,43.12,43.19,43.09,43.19,31124.0,39.5997,39.664,39.5721,39.664,31124.0
2022-09-15 15:40:00,43.19,43.3,43.15,43.22,43821.0,39.664,39.765,39.6272,39.6915,43821.0
2022-09-15 15:50:00,43.23,43.34,43.17,43.3,98283.0,39.7007,39.8017,39.6456,39.765,98283.0
2022-09-16 09:30:00,43.07,43.15,42.84,42.93,55845.0,39.5537,39.6272,39.3425,39.4252,55845.0
2022-09-16 09:40:00,42.94,43.05,42.89,43.03,38822.0,39.4344,39.5354,39.3884,39.517,38822.0
2022-09-16 09:50:00,43.03,43.07,42.87,42.91,33167.0,39.517,39.5537,39.3701,39.4068,33167.0
2022-09-16 10:00:00,42.92,43.15,42.92,43.08,22053.0,39.416,39.6272,39.416,39.5629,22053.0
2022-09-16 10:10:00,43.1,43.23,43.09,43.11,29102.0,39.5813,39.7007,39.5721,39.5905,29102.0
2022-09-16 10:20:00,43.1,43.12,43.01,43.01,16569.0,39.5813,39.5997,39.4986,39.4986,16569.0
2022-09-16 10:30:00,43.02,43.14,43.02,43.05,17032.0,39.5078,39.618,39.5078,39.5354,17032.0
2022-09-16 10:40:00,43.05,43.09,42.85,42.86,15577.0,39.5354,39.5721,39.3517,39.3609,15577.0
2022-09-16 10:50:00,42.86,42.97,42.79,42.8,20080.0,39.3609,39.4619,39.2966,39.3058,20080.0
2022-09-16 11:00:00,42.8,42.94,42.8,42.92,12044.0,39.3058,39.4344,39.3058,39.416,12044.0
2022-09-16 11:10:00,42.91,42.94,42.83,42.94,20297.0,39.4068,39.4344,39.3333,39.4344,20297.0
2022-09-16 11:20:00,42.93,42.93,42.85,42.87,18936.0,39.4252,39.4252,39.3517,39.3701,18936.0
2022-09-16 11:30:00,42.86,42.94,42.82,42.83,15191.0,39.3609,39.4344,39.3242,39.3333,15191.0
2022-09-16 11:40:00,42.85,42.92,42.85,42.89,14540.0,39.3517,39.416,39.3517,39.3884,14540.0
2022-09-16 11:50:00,42.89,43.04,42.87,43.02,15207.0,39.3884,39.5262,39.3701,39.5078,15207.0
2022-09-16 12:00:00,43.03,43.03,42.95,42.95,23257.0,39.517,39.517,39.4435,39.4435,23257.0
2022-09-16 12:10:00,42.96,42.97,42.87,42.89,23246.0,39.4527,39.4619,39.3701,39.3884,23246.0
2022-09-16 12:20:00,42.88,42.88,42.82,42.82,18804.0,39.3793,39.3793,39.3242,39.3242,18804.0
2022-09-16 12:30:00,42.83,42.88,42.8,42.8,17943.0,39.3333,39.3793,39.3058,39.3058,17943.0
2022-09-16 12:40:00,42.81,42.95,42.81,42.94,21677.0,39.315,39.4435,39.315,39.4344,21677.0
2022-09-16 12:50:00,42.94,42.99,42.93,42.98,6794.0,39.4344,39.4803,39.4252,39.4711,6794.0
2022-09-16 13:00:00,42.98,43.01,42.86,42.9,22791.0,39.4711,39.4986,39.3609,39.3976,22791.0
2022-09-16 13:10:00,42.92,42.95,42.88,42.9,14923.0,39.416,39.4435,39.3793,39.3976,14923.0
2022-09-16 13:20:00,42.9,42.93,42.88,42.91,10509.0,39.3976,39.4252,39.3793,39.4068,10509.0
2022-09-16 13:30:00,42.91,43.03,42.91,43.0,12108.0,39.4068,39.517,39.4068,39.4895,12108.0
2022-09-16 13:40:00,43.01,43.02,42.95,42.95,12029.0,39.4986,39.5078,39.4435,39.4435,12029.0
2022-09-16 13:50:00,42.94,42.94,42.88,42.9,14370.0,39.4344,39.4344,39.3793,39.3976,14370.0
2022-09-16 14:00:00,42.89,42.97,42.89,42.94,9007.0,39.3884,39.4619,39.3884,39.4344,9007.0
2022-09-16 14:10:00,42.95,42.97,42.91,42.92,9495.0,39.4435,39.4619,39.4068,39.416,9495.0
2022-09-16 14:20:00,42.95,43.14,42.95,43.12,16796.0,39.4435,39.618,39.4435,39.5997,16796.0
2022-09-16 14:30:00,43.12,43.14,43.06,43.09,16100.0,39.5997,39.618,39.5446,39.5721,16100.0
2022-09-16 14:40:00,43.09,43.22,43.05,43.2,11933.0,39.5721,39.6915,39.5354,39.6731,11933.0
2022-09-16 14:50:00,43.19,43.23,43.16,43.19,15144.0,39.664,39.7007,39.6364,39.664,15144.0
2022-09-16 15:00:00,43.18,43.31,43.17,43.27,27647.0,39.6548,39.7742,39.6456,39.7374,27647.0
2022-09-16 15:10:00,43.27,43.27,43.14,43.17,22120.0,39.7374,39.7374,39.618,39.6456,22120.0
2022-09-16 15:20:00,43.17,43.29,43.17,43.22,22887.0,39.6456,39.7558,39.6456,39.6915,22887.0
2022-09-16 15:30:00,43.21,43.31,43.17,43.31,30668.0,39.6823,39.7742,39.6456,39.7742,30668.0
2022-09-16 15:40:00,43.32,43.34,43.25,43.31,34438.0,39.7833,39.8017,39.7191,39.7742,34438.0
2022-09-16 15:50:00,43.31,43.48,43.25,43.28,159639.0,39.7742,39.9303,39.7191,39.7466,159639.0
2022-09-19 09:30:00,42.88,43.04,42.81,43.0,30011.0,39.3793,39.5262,39.315,39.4895,30011.0
2022-09-19 09:40:00,43.01,43.16,42.99,43.11,11712.0,39.4986,39.6364,39.4803,39.5905,11712.0
2022-09-19 09:50:00,43.12,43.17,43.06,43.07,4912.0,39.5997,39.6456,39.5446,39.5537,4912.0
2022-09-19 10:00:00,43.06,43.12,43.01,43.12,8551.0,39.5446,39.5997,39.4986,39.5997,8551.0
2022-09-19 10:10:00,43.12,43.24,43.12,43.13,8530.0,39.5997,39.7099,39.5997,39.6088,8530.0
2022-09-19 10:20:00,43.14,43.25,43.11,43.25,9586.0,39.618,39.7191,39.5905,39.7191,9586.0
2022-09-19 10:30:00,43.26,43.37,43.24,43.37,11703.0,39.7282,39.8293,39.7099,39.8293,11703.0
2022-09-19 10:40:00,43.39,43.43,43.36,43.37,7601.0,39.8476,39.8844,39.8201,39.8293,7601.0
2022-09-19 10:50:00,43.36,43.36,43.24,43.27,11572.0,39.8201,39.8201,39.7099,39.7374,11572.0
2022-09-19 11:00:00,43.29,43.32,43.22,43.22,10294.0,39.7558,39.7833,39.6915,39.6915,10294.0
2022-09-19 11:10:00,43.23,43.27,43.18,43.18,11621.0,39.7007,39.7374,39.6548,39.6548,11621.0
2022-09-19 11:20:00,43.18,43.18,43.06,43.07,21796.0,39.6548,39.6548,39.5446,39.5537,21796.0
2022-09-19 11:30:00,43.05,43.06,42.97,42.99,14608.0,39.5354,39.5446,39.4619,39.4803,14608.0
2022-09-19 11:40:00,42.96,42.98,42.93,42.94,11188.0,39.4527,39.4711,39.4252,39.4344,11188.0
2022-09-19 11:50:00,42.93,42.95,42.86,42.87,13024.0,39.4252,39.4435,39.3609,39.3701,13024.0
2022-09-19 12:00:00,42.87,42.9,42.77,42.86,11668.0,39.3701,39.3976,39.2782,39.3609,11668.0
2022-09-19 12:10:00,42.86,42.9,42.84,42.88,12866.0,39.3609,39.3976,39.3425,39.3793,12866.0
2022-09-19 12:20:00,42.84,42.87,42.83,42.85,8057.0,39.3425,39.3701,39.3333,39.3517,8057.0
2022-09-19 12:30:00,42.84,42.98,42.84,42.97,9616.0,39.3425,39.4711,39.3425,39.4619,9616.0
2022-09-19 12:40:00,42.96,42.97,42.91,42.94,9041.0,39.4527,39.4619,39.4068,39.4344,9041.0
2022-09-19 12:50:00,42.95,43.06,42.95,43.06,9598.0,39.4435,39.5446,39.4435,39.5446,9598.0
2022-09-19 13:00:00,43.06,43.09,43.05,43.06,10277.0,39.5446,39.5721,39.5354,39.5446,10277.0
2022-09-19 13:10:00,43.07,43.07,42.99,43.01,6044.0,39.5537,39.5537,39.4803,39.4986,6044.0
2022-09-19 13:20:00,43.02,43.11,43.0,43.1,10124.0,39.5078,39.5905,39.4895,39.5813,10124.0
2022-09-19 13:30:00,43.1,43.1,42.98,43.02,5350.0,39.5813,39.5813,39.4711,39.5078,5350.0
2022-09-19 13:40:00,43.03,43.09,43.01,43.06,8500.0,39.517,39.5721,39.4986,39.5446,8500.0
2022-09-19 13:50:00,43.05,43.08,43.01,43.01,11043.0,39.5354,39.5629,39.4986,39.4986,11043.0
2022-09-19 14:00:00,43.02,43.03,42.96,43.03,5232.0,39.5078,39.517,39.4527,39.517,5232.0
2022-09-19 14:10:00,43.03,43.05,42.99,43.01,5991.0,39.517,39.5354,39.4803,39.4986,5991.0
2022-09-19 14:20:00,43.02,43.02,42.95,43.0,7867.0,39.5078,39.5078,39.4435,39.4895,7867.0
2022-09-19 14:30:00,43.0,43.08,43.0,43.08,9921.0,39.4895,39.5629,39.4895,39.5629,9921.0
2022-09-19 14:40:00,43.06,43.06,42.98,42.99,6057.0,39.5446,39.5446,39.4711,39.4803,6057.0
2022-09-19 14:50:00,43.0,43.08,43.0,43.08,10147.0,39.4895,39.5629,39.4895,39.5629,10147.0
2022-09-19 15:00:00,43.11,43.23,43.11,43.21,11480.0,39.5905,39.7007,39.5905,39.6823,11480.0
2022-09-19 15:10:00,43.19,43.32,43.19,43.24,23601.0,39.664,39.7833,39.664,39.7099,23601.0
2022-09-19 15:20:00,43.23,43.3,43.23,43.27,13097.0,39.7007,39.765,39.7007,39.7374,13097.0
2022-09-19 15:30:00,43.27,43.33,43.27,43.31,27987.0,39.7374,39.7925,39.7374,39.7742,27987.0
2022-09-19 15:40:00,43.31,43.31,43.24,43.26,18415.0,39.7742,39.7742,39.7099,39.7282,18415.0
2022-09-19 15:50:00,43.27,43.32,43.2,43.32,64635.0,39.7374,39.7833,39.6731,39.7833,64635.0
2022-09-20 09:30:00,43.01,43.01,42.76,42.76,18839.0,39.4986,39.4986,39.2691,39.2691,18839.0
2022-09-20 09:40:00,42.76,42.8,42.68,42.77,13951.0,39.2691,39.3058,39.1956,39.2782,13951.0
2022-09-20 09:50:00,42.76,42.79,42.69,42.71,7590.0,39.2691,39.2966,39.2048,39.2231,7590.0
2022-09-20 10:00:00,42.71,42.72,42.64,42.68,8320.0,39.2231,39.2323,39.1589,39.1956,8320.0
2022-09-20 10:10:00,42.66,42.67,42.55,42.55,8810.0,39.1772,39.1864,39.0762,39.0762,8810.0
2022-09-20 10:20:00,42.55,42.6,42.52,42.56,10111.0,39.0762,39.1221,39.0486,39.0854,10111.0
2022-09-20 10:30:00,42.52,42.53,42.42,42.47,21038.0,39.0486,39.0578,38.9568,39.0027,21038.0
2022-09-20 10:40:00,42.48,42.57,42.48,42.57,14976.0,39.0119,39.0946,39.0119,39.0946,14976.0
2022-09-20 10:50:00,42.58,42.67,42.57,42.62,16839.0,39.1038,39.1864,39.0946,39.1405,16839.0
2022-09-20 11:00:00,42.61,42.63,42.55,42.6,19190.0,39.1313,39.1497,39.0762,39.1221,19190.0
2022-09-20 11:10:00,42.59,42.59,42.51,42.51,9635.0,39.1129,39.1129,39.0395,39.0395,9635.0
2022-09-20 11:20:00,42.5,42.51,42.48,42.48,9135.0,39.0303,39.0395,39.0119,39.0119,9135.0
2022-09-20 11:30:00,42.49,42.53,42.48,42.52,8897.0,39.0211,39.0578,39.0119,39.0486,8897.0
2022-09-20 11:40:00,42.53,42.58,42.5,42.56,11017.0,39.0578,39.1038,39.0303,39.0854,11017.0
2022-09-20 11:50:00,42.56,42.65,42.55,42.65,15942.0,39.0854,39.168,39.0762,39.168,15942.0
2022-09-20 12:00:00,42.66,42.69,42.63,42.63,8418.0,39.1772,39.2048,39.1497,39.1497,8418.0
2022-09-20 12:10:00,42.63,42.66,42.58,42.6,9323.0,39.1497,39.1772,39.1038,39.1221,9323.0
2022-09-20 12:20:00,42.61,42.61,42.5,42.5,12588.0,39.1313,39.1313,39.0303,39.0303,12588.0
2022-09-20 12:30:00,42.49,42.5,42.44,42.46,7835.0,39.0211,39.0303,38.9752,38.9935,7835.0
2022-09-20 12:40:00,42.47,42.51,42.44,42.49,5600.0,39.0027,39.0395,38.9752,39.0211,5600.0
2022-09-20 12:50:00,42.49,42.53,42.48,42.52,3069.0,39.0211,39.0578,39.0119,39.0486,3069.0
2022-09-20 13:00:00,42.52,42.56,42.47,42.51,6656.0,39.0486,39.0854,39.0027,39.0395,6656.0
2022-09-20 13:10:00,42.51,42.51,42.44,42.44,7930.0,39.0395,39.0395,38.9752,38.9752,7930.0
2022-09-20 13:20:00,42.43,42.46,42.39,42.39,8266.0,38.966,38.9935,38.9293,38.9293,8266.0
2022-09-20 13:30:00,42.38,42.38,42.32,42.36,5459.0,38.9201,38.9201,38.865,38.9017,5459.0
2022-09-20 13:40:00,42.36,42.41,42.35,42.35,6169.0,38.9017,38.9476,38.8925,38.8925,6169.0
2022-09-20 13:50:00,42.33,42.34,42.28,42.29,8110.0,38.8742,38.8833,38.8282,38.8374,8110.0
2022-09-20 14:00:00,42.28,42.38,42.28,42.36,16310.0,38.8282,38.9201,38.8282,38.9017,16310.0
2022-09-20 14:10:00,42.36,42.4,42.33,42.4,3400.0,38.9017,38.9384,38.8742,38.9384,3400.0
2022-09-20 14:20:00,42.4,42.47,42.4,42.44,6051.0,38.9384,39.0027,38.9384,38.9752,6051.0
2022-09-20 14:30:00,42.42,42.44,42.38,42.38,6315.0,38.9568,38.9752,38.9201,38.9201,6315.0
2022-09-20 14:40:00,42.39,42.57,42.36,42.51,14260.0,38.9293,39.0946,38.9017,39.0395,14260.0
2022-09-20 14:50:00,42.5,42.51,42.43,42.47,15049.0,39.0303,39.0395,38.966,39.0027,15049.0
2022-09-20 15:00:00,42.46,42.51,42.4,42.41,10838.0,38.9935,39.0395,38.9384,38.9476,10838.0
2022-09-20 15:10:00,42.41,42.51,42.41,42.51,14223.0,38.9476,39.0395,38.9476,39.0395,14223.0
2022-09-20 15:20:00,42.51,42.56,42.5,42.53,24961.0,39.0395,39.0854,39.0303,39.0578,24961.0
2022-09-20 15:30:00,42.51,42.69,42.47,42.67,32042.0,39.0395,39.2048,39.0027,39.1864,32042.0
2022-09-20 15:40:00,42.66,42.7,42.63,42.67,52167.0,39.1772,39.214,39.1497,39.1864,52167.0
2022-09-20 15:50:00,42.67,42.68,42.56,42.6,81758.0,39.1864,39.1956,39.0854,39.1221,81758.0
2022-09-21 09:30:00,42.36,42.67,42.36,42.64,61058.0,38.9017,39.1864,38.9017,39.1589,61058.0
2022-09-21 09:40:00,42.6,42.71,42.56,42.67,16298.0,39.1221,39.2231,39.0854,39.1864,16298.0
2022-09-21 09:50:00,42.7,42.78,42.68,42.77,11866.0,39.214,39.2874,39.1956,39.2782,11866.0
2022-09-21 10:00:00,42.77,42.85,42.76,42.84,9001.0,39.2782,39.3517,39.2691,39.3425,9001.0
2022-09-21 10:10:00,42.84,42.86,42.77,42.77,13962.0,39.3425,39.3609,39.2782,39.2782,13962.0
2022-09-21 10:20:00,42.76,42.78,42.72,42.77,10104.0,39.2691,39.2874,39.2323,39.2782,10104.0
2022-09-21 10:30:00,42.77,42.78,42.68,42.7,17464.0,39.2782,39.2874,39.1956,39.214,17464.0
2022-09-21 10:40:00,42.69,42.69,42.6,42.61,16009.0,39.2048,39.2048,39.1221,39.1313,16009.0
2022-09-21 10:50:00,42.61,42.67,42.58,42.58,13953.0,39.1313,39.1864,39.1038,39.1038,13953.0
2022-09-21 11:00:00,42.58,42.58,42.49,42.54,15768.0,39.1038,39.1038,39.0211,39.067,15768.0
2022-09-21 11:10:00,42.54,42.54,42.47,42.48,8022.0,39.067,39.067,39.0027,39.0119,8022.0
2022-09-21 11:20:00,42.49,42.52,42.48,42.5,7856.0,39.0211,39.0486,39.0119,39.0303,7856.0
2022-09-21 11:30:00,42.52,42.56,42.51,42.56,10091.0,39.0486,39.0854,39.0395,39.0854,10091.0
2022-09-21 11:40:00,42.56,42.59,42.55,42.55,9913.0,39.0854,39.1129,39.0762,39.0762,9913.0
2022-09-21 11:50:00,42.54,42.6,42.54,42.58,12239.0,39.067,39.1221,39.067,39.1038,12239.0
2022-09-21 12:00:00,42.59,42.6,42.56,42.59,18200.0,39.1129,39.1221,39.0854,39.1129,18200.0
2022-09-21 12:10:00,42.58,42.61,42.58,42.61,6353.0,39.1038,39.1313,39.1038,39.1313,6353.0
2022-09-21 12:20:00,42.61,42.65,42.56,42.65,7698.0,39.1313,39.168,39.0854,39.168,7698.0
2022-09-21 12:30:00,42.66,42.71,42.65,42.65,10781.0,39.1772,39.2231,39.168,39.168,10781.0
2022-09-21 12:40:00,42.65,42.67,42.62,42.64,8969.0,39.168,39.1864,39.1405,39.1589,8969.0
2022-09-21 12:50:00,42.64,42.64,42.54,42.54,13824.0,39.1589,39.1589,39.067,39.067,13824.0
2022-09-21 13:00:00,42.53,42.56,42.53,42.55,9200.0,39.0578,39.0854,39.0578,39.0762,9200.0
2022-09-21 13:10:00,42.55,42.56,42.51,42.52,13572.0,39.0762,39.0854,39.0395,39.0486,13572.0
2022-09-21 13:20:00,42.53,42.54,42.5,42.54,15277.0,39.0578,39.067,39.0303,39.067,15277.0
2022-09-21 13:30:00,42.54,42.63,42.53,42.62,9886.0,39.067,39.1497,39.0578,39.1405,9886.0
2022-09-21 13:40:00,42.63,42.63,42.57,42.59,7964.0,39.1497,39.1497,39.0946,39.1129,7964.0
2022-09-21 13:50:00,42.61,42.66,42.53,42.66,15447.0,39.1313,39.1772,39.0578,39.1772,15447.0
2022-09-21 14:00:00,42.65,42.65,41.77,42.05,43533.0,39.168,39.168,38.3599,38.617,43533.0
2022-09-21 14:10:00,42.03,42.07,41.8,41.91,24603.0,38.5987,38.6354,38.3874,38.4884,24603.0
2022-09-21 14:20:00,41.9,42.1,41.9,41.99,24899.0,38.4793,38.6629,38.4793,38.5619,24899.0
2022-09-21 14:30:00,41.98,42.34,41.89,42.22,40769.0,38.5527,38.8833,38.4701,38.7731,40769.0
2022-09-21 14:40:00,42.2,42.76,42.13,42.47,32904.0,38.7548,39.2691,38.6905,39.0027,32904.0
2022-09-21 14:50:00,42.49,42.61,42.37,42.59,50558.0,39.0211,39.1313,38.9109,39.1129,50558.0
2022-09-21 15:00:00,42.6,42.66,42.42,42.42,27674.0,39.1221,39.1772,38.9568,38.9568,27674.0
2022-09-21 15:10:00,42.4,42.51,42.1,42.39,28192.0,38.9384,39.0395,38.6629,38.9293,28192.0
2022-09-21 15:20:00,42.37,42.37,41.99,41.99,36258.0,38.9109,38.9109,38.5619,38.5619,36258.0
2022-09-21 15:30:00,41.96,42.03,41.73,41.74,40783.0,38.5344,38.5987,38.3231,38.3323,40783.0
2022-09-21 15:40:00,41.71,41.82,41.65,41.72,39520.0,38.3048,38.4058,38.2497,38.314,39520.0
2022-09-21 15:50:00,41.75,41.83,41.58,41.58,84699.0,38.3415,38.415,38.1854,38.1854,84699.0
2022-09-22 09:30:00,41.34,41.54,41.28,41.37,60562.0,37.965,38.1487,37.9099,37.9925,60562.0
2022-09-22 09:40:00,41.39,41.45,41.34,41.37,30964.0,38.0109,38.066,37.965,37.9925,30964.0
2022-09-22 09:50:00,41.37,41.42,41.3,41.3,30030.0,37.9925,38.0385,37.9283,37.9283,30030.0
2022-09-22 10:00:00,41.28,41.48,41.22,41.48,25687.0,37.9099,38.0936,37.8548,38.0936,25687.0
2022-09-22 10:10:00,41.44,41.54,41.36,41.37,17389.0,38.0568,38.1487,37.9834,37.9925,17389.0
2022-09-22 10:20:00,41.37,41.48,41.34,41.48,15939.0,37.9925,38.0936,37.965,38.0936,15939.0
2022-09-22 10:30:00,41.48,41.55,41.41,41.48,25556.0,38.0936,38.1578,38.0293,38.0936,25556.0
2022-09-22 10:40:00,41.49,41.5,41.39,41.5,20454.0,38.1027,38.1119,38.0109,38.1119,20454.0
2022-09-22 10:50:00,41.5,41.5,41.35,41.36,10077.0,38.1119,38.1119,37.9742,37.9834,10077.0
2022-09-22 11:00:00,41.34,41.37,41.3,41.37,14346.0,37.965,37.9925,37.9283,37.9925,14346.0
2022-09-22 11:10:00,41.32,41.32,41.23,41.24,19900.0,37.9466,37.9466,37.864,37.8731,19900.0
2022-09-22 11:20:00,41.24,41.3,41.21,41.27,24812.0,37.8731,37.9283,37.8456,37.9007,24812.0
2022-09-22 11:30:00,41.27,41.33,41.26,41.32,18992.0,37.9007,37.9558,37.8915,37.9466,18992.0
2022-09-22 11:40:00,41.31,41.39,41.26,41.35,21334.0,37.9374,38.0109,37.8915,37.9742,21334.0
2022-09-22 11:50:00,41.33,41.38,41.24,41.28,13977.0,37.9558,38.0017,37.8731,37.9099,13977.0
2022-09-22 12:00:00,41.28,41.32,41.25,41.31,18050.0,37.9099,37.9466,37.8823,37.9374,18050.0
2022-09-22 12:10:00,41.31,41.31,41.23,41.3,10071.0,37.9374,37.9374,37.864,37.9283,10071.0
2022-09-22 12:20:00,41.3,41.4,41.26,41.3,23084.0,37.9283,38.0201,37.8915,37.9283,23084.0
2022-09-22 12:30:00,41.29,41.34,41.25,41.3,14239.0,37.9191,37.965,37.8823,37.9283,14239.0
2022-09-22 12:40:00,41.3,41.34,41.27,41.27,10088.0,37.9283,37.965,37.9007,37.9007,10088.0
2022-09-22 12:50:00,41.27,41.38,41.27,41.3,15787.0,37.9007,38.0017,37.9007,37.9283,15787.0
2022-09-22 13:00:00,41.29,41.34,41.27,41.29,10454.0,37.9191,37.965,37.9007,37.9191,10454.0
2022-09-22 13:10:00,41.29,41.29,41.22,41.25,6682.0,37.9191,37.9191,37.8548,37.8823,6682.0
2022-09-22 13:20:00,41.24,41.32,41.24,41.32,4651.0,37.8731,37.9466,37.8731,37.9466,4651.0
2022-09-22 13:30:00,41.32,41.39,41.32,41.37,9250.0,37.9466,38.0109,37.9466,37.9925,9250.0
2022-09-22 13:40:00,41.37,41.4,41.32,41.37,13102.0,37.9925,38.0201,37.9466,37.9925,13102.0
2022-09-22 13:50:00,41.37,41.46,41.37,41.42,11971.0,37.9925,38.0752,37.9925,38.0385,11971.0
2022-09-22 14:00:00,41.43,41.43,41.35,41.36,6027.0,38.0476,38.0476,37.9742,37.9834,6027.0
2022-09-22 14:10:00,41.35,41.35,41.3,41.32,5288.0,37.9742,37.9742,37.9283,37.9466,5288.0
2022-09-22 14:20:00,41.33,41.33,41.26,41.28,10151.0,37.9558,37.9558,37.8915,37.9099,10151.0
2022-09-22 14:30:00,41.27,41.33,41.27,41.32,13279.0,37.9007,37.9558,37.9007,37.9466,13279.0
2022-09-22 14:40:00,41.33,41.33,41.22,41.24,13385.0,37.9558,37.9558,37.8548,37.8731,13385.0
2022-09-22 14:50:00,41.24,41.33,41.24,41.28,17980.0,37.8731,37.9558,37.8731,37.9099,17980.0
2022-09-22 15:00:00,41.28,41.35,41.28,41.3,26655.0,37.9099,37.9742,37.9099,37.9283,26655.0
2022-09-22 15:10:00,41.33,41.37,41.29,41.29,14834.0,37.9558,37.9925,37.9191,37.9191,14834.0
2022-09-22 15:20:00,41.28,41.29,41.2,41.27,21048.0,37.9099,37.9191,37.8364,37.9007,21048.0
2022-09-22 15:30:00,41.29,41.36,41.26,41.31,36113.0,37.9191,37.9834,37.8915,37.9374,36113.0
2022-09-22 15:40:00,41.31,41.47,41.29,41.46,25533.0,37.9374,38.0844,37.9191,38.0752,25533.0
2022-09-22 15:50:00,41.47,41.47,41.15,41.15,61597.0,38.0844,38.0844,37.7905,37.7905,61597.0
2022-09-23 09:30:00,41.17,41.2,40.75,40.81,60759.0,37.8089,37.8364,37.4232,37.4783,60759.0
2022-09-23 09:40:00,40.83,41.02,40.8,40.92,37968.0,37.4966,37.6711,37.4691,37.5793,37968.0
2022-09-23 09:50:00,40.9,40.91,40.77,40.78,22913.0,37.5609,37.5701,37.4415,37.4507,22913.0
2022-09-23 10:00:00,40.77,40.84,40.74,40.83,21758.0,37.4415,37.5058,37.414,37.4966,21758.0
2022-09-23 10:10:00,40.83,40.99,40.83,40.88,24529.0,37.4966,37.6436,37.4966,37.5425,24529.0
2022-09-23 10:20:00,40.87,40.96,40.84,40.96,15865.0,37.5334,37.616,37.5058,37.616,15865.0
2022-09-23 10:30:00,40.95,40.96,40.84,40.9,13468.0,37.6068,37.616,37.5058,37.5609,13468.0
2022-09-23 10:40:00,40.89,40.93,40.87,40.89,12317.0,37.5517,37.5885,37.5334,37.5517,12317.0
2022-09-23 10:50:00,40.88,40.97,40.86,40.89,14637.0,37.5425,37.6252,37.5242,37.5517,14637.0
2022-09-23 11:00:00,40.89,40.89,40.81,40.87,25856.0,37.5517,37.5517,37.4783,37.5334,25856.0
2022-09-23 11:10:00,40.87,40.87,40.78,40.83,11273.0,37.5334,37.5334,37.4507,37.4966,11273.0
2022-09-23 11:20:00,40.84,40.87,40.7,40.71,13701.0,37.5058,37.5334,37.3772,37.3864,13701.0
2022-09-23 11:30:00,40.71,40.76,40.66,40.66,11239.0,37.3864,37.4323,37.3405,37.3405,11239.0
2022-09-23 11:40:00,40.66,40.68,40.56,40.58,21812.0,37.3405,37.3589,37.2487,37.267,21812.0
2022-09-23 11:50:00,40.58,40.64,40.57,40.6,14346.0,37.267,37.3221,37.2578,37.2854,14346.0
2022-09-23 12:00:00,40.6,40.6,40.51,40.52,16294.0,37.2854,37.2854,37.2027,37.2119,16294.0
2022-09-23 12:10:00,40.52,40.56,40.51,40.56,9865.0,37.2119,37.2487,37.2027,37.2487,9865.0
2022-09-23 12:20:00,40.57,40.58,40.47,40.47,14666.0,37.2578,37.267,37.166,37.166,14666.0
2022-09-23 12:30:00,40.47,40.49,40.44,40.47,12424.0,37.166,37.1844,37.1385,37.166,12424.0
2022-09-23 12:40:00,40.45,40.53,40.45,40.53,9539.0,37.1476,37.2211,37.1476,37.2211,9539.0
2022-09-23 12:50:00,40.52,40.61,40.52,40.61,20804.0,37.2119,37.2946,37.2119,37.2946,20804.0
2022-09-23 13:00:00,40.6,40.68,40.57,40.57,23841.0,37.2854,37.3589,37.2578,37.2578,23841.0
2022-09-23 13:10:00,40.57,40.6,40.56,40.58,21599.0,37.2578,37.2854,37.2487,37.267,21599.0
2022-09-23 13:20:00,40.58,40.58,40.44,40.44,20394.0,37.267,37.267,37.1385,37.1385,20394.0
2022-09-23 13:30:00,40.43,40.47,40.4,40.41,24465.0,37.1293,37.166,37.1017,37.1109,24465.0
2022-09-23 13:40:00,40.41,40.47,40.37,40.42,20350.0,37.1109,37.166,37.0742,37.1201,20350.0
2022-09-23 13:50:00,40.41,40.48,40.41,40.46,11835.0,37.1109,37.1752,37.1109,37.1568,11835.0
2022-09-23 14:00:00,40.45,40.49,40.38,40.38,7459.0,37.1476,37.1844,37.0834,37.0834,7459.0
2022-09-23 14:10:00,40.39,40.39,40.25,40.25,13047.0,37.0925,37.0925,36.964,36.964,13047.0
2022-09-23 14:20:00,40.26,40.34,40.26,40.3,8912.0,36.9732,37.0466,36.9732,37.0099,8912.0
2022-09-23 14:30:00,40.3,40.3,40.2,40.2,9683.0,37.0099,37.0099,36.9181,36.9181,9683.0
2022-09-23 14:40:00,40.21,40.25,40.19,40.23,12546.0,36.9272,36.964,36.9089,36.9456,12546.0
2022-09-23 14:50:00,40.22,40.25,40.13,40.15,17360.0,36.9364,36.964,36.8538,36.8721,17360.0
2022-09-23 15:00:00,40.15,40.39,40.15,40.34,20398.0,36.8721,37.0925,36.8721,37.0466,20398.0
2022-09-23 15:10:00,40.35,40.45,40.3,40.39,20672.0,37.0558,37.1476,37.0099,37.0925,20672.0
2022-09-23 15:20:00,40.39,40.44,40.34,40.43,23838.0,37.0925,37.1385,37.0466,37.1293,23838.0
2022-09-23 15:30:00,40.42,40.53,40.42,40.51,27306.0,37.1201,37.2211,37.1201,37.2027,27306.0
2022-09-23 15:40:00,40.51,40.63,40.49,40.56,31878.0,37.2027,37.3129,37.1844,37.2487,31878.0
2022-09-23 15:50:00,40.56,40.72,40.49,40.7,118941.0,37.2487,37.3956,37.1844,37.3772,118941.0
2022-09-26 09:30:00,40.66,40.76,40.52,40.63,36508.0,37.3405,37.4323,37.2119,37.3129,36508.0
2022-09-26 09:40:00,40.65,40.89,40.63,40.83,17549.0,37.3313,37.5517,37.3129,37.4966,17549.0
2022-09-26 09:50:00,40.85,40.96,40.84,40.96,25972.0,37.515,37.616,37.5058,37.616,25972.0
2022-09-26 10:00:00,40.97,41.04,40.88,40.94,40559.0,37.6252,37.6895,37.5425,37.5976,40559.0
2022-09-26 10:10:00,40.93,41.12,40.89,41.1,23043.0,37.5885,37.7629,37.5517,37.7446,23043.0
2022-09-26 10:20:00,41.11,41.15,41.08,41.12,14372.0,37.7538,37.7905,37.7262,37.7629,14372.0
2022-09-26 10:30:00,41.12,41.14,41.06,41.08,15500.0,37.7629,37.7813,37.7078,37.7262,15500.0
2022-09-26 10:40:00,41.1,41.19,41.03,41.08,17452.0,37.7446,37.8272,37.6803,37.7262,17452.0
2022-09-26 10:50:00,41.07,41.1,40.97,41.02,11121.0,37.717,37.7446,37.6252,37.6711,11121.0
2022-09-26 11:00:00,41.0,41.05,40.9,40.9,16140.0,37.6527,37.6987,37.5609,37.5609,16140.0
2022-09-26 11:10:00,40.88,40.92,40.84,40.86,14073.0,37.5425,37.5793,37.5058,37.5242,14073.0
2022-09-26 11:20:00,40.85,40.9,40.82,40.82,18690.0,37.515,37.5609,37.4874,37.4874,18690.0
2022-09-26 11:30:00,40.81,40.87,40.8,40.87,16168.0,37.4783,37.5334,37.4691,37.5334,16168.0
2022-09-26 11:40:00,40.87,40.96,40.82,40.91,13513.0,37.5334,37.616,37.4874,37.5701,13513.0
2022-09-26 11:50:00,40.91,41.0,40.86,40.98,10655.0,37.5701,37.6527,37.5242,37.6344,10655.0
2022-09-26 12:00:00,40.98,40.98,40.85,40.89,18517.0,37.6344,37.6344,37.515,37.5517,18517.0
2022-09-26 12:10:00,40.88,40.91,40.84,40.87,11308.0,37.5425,37.5701,37.5058,37.5334,11308.0
2022-09-26 12:20:00,40.85,40.86,40.66,40.68,16558.0,37.515,37.5242,37.3405,37.3589,16558.0
2022-09-26 12:30:00,40.68,40.68,40.59,40.59,14127.0,37.3589,37.3589,37.2762,37.2762,14127.0
2022-09-26 12:40:00,40.58,40.65,40.55,40.62,12268.0,37.267,37.3313,37.2395,37.3038,12268.0
2022-09-26 12:50:00,40.62,40.74,40.62,40.69,9348.0,37.3038,37.414,37.3038,37.3681,9348.0
2022-09-26 13:00:00,40.68,40.7,40.55,40.56,7195.0,37.3589,37.3772,37.2395,37.2487,7195.0
2022-09-26 13:10:00,40.56,40.56,40.46,40.49,11173.0,37.2487,37.2487,37.1568,37.1844,11173.0
2022-09-26 13:20:00,40.49,40.51,40.4,40.45,9687.0,37.1844,37.2027,37.1017,37.1476,9687.0
2022-09-26 13:30:00,40.45,40.53,40.45,40.51,24627.0,37.1476,37.2211,37.1476,37.2027,24627.0
2022-09-26 13:40:00,40.51,40.57,40.47,40.52,23269.0,37.2027,37.2578,37.166,37.2119,23269.0
2022-09-26 13:50:00,40.52,40.57,40.39,40.39,16068.0,37.2119,37.2578,37.0925,37.0925,16068.0
2022-09-26 14:00:00,40.4,40.6,40.4,40.58,19841.0,37.1017,37.2854,37.1017,37.267,19841.0
2022-09-26 14:10:00,40.58,40.6,40.55,40.58,10309.0,37.267,37.2854,37.2395,37.267,10309.0
2022-09-26 14:20:00,40.57,40.59,40.45,40.45,8846.0,37.2578,37.2762,37.1476,37.1476,8846.0
2022-09-26 14:30:00,40.45,40.51,40.4,40.44,22535.0,37.1476,37.2027,37.1017,37.1385,22535.0
2022-09-26 14:40:00,40.46,40.64,40.38,40.64,27391.0,37.1568,37.3221,37.0834,37.3221,27391.0
2022-09-26 14:50:00,40.63,40.68,40.6,40.61,22691.0,37.3129,37.3589,37.2854,37.2946,22691.0
2022-09-26 15:00:00,40.62,40.7,40.61,40.7,16350.0,37.3038,37.3772,37.2946,37.3772,16350.0
2022-09-26 15:10:00,40.7,40.71,40.56,40.69,25561.0,37.3772,37.3864,37.2487,37.3681,25561.0
2022-09-26 15:20:00,40.65,40.68,40.6,40.67,20025.0,37.3313,37.3589,37.2854,37.3497,20025.0
2022-09-26 15:30:00,40.66,40.73,40.59,40.63,33923.0,37.3405,37.4048,37.2762,37.3129,33923.0
2022-09-26 15:40:00,40.63,40.79,40.63,40.79,38717.0,37.3129,37.4599,37.3129,37.4599,38717.0
2022-09-26 15:50:00,40.79,40.91,40.57,40.59,125059.0,37.4599,37.5701,37.2578,37.2762,125059.0
2022-09-27 09:30:00,41.11,41.46,40.86,41.44,32553.0,37.7538,38.0752,37.5242,38.0568,32553.0
2022-09-27 09:40:00,41.45,41.45,41.27,41.27,19289.0,38.066,38.066,37.9007,37.9007,19289.0
2022-09-27 09:50:00,41.28,41.28,41.06,41.09,10440.0,37.9099,37.9099,37.7078,37.7354,10440.0
2022-09-27 10:00:00,41.08,41.08,40.85,40.87,19530.0,37.7262,37.7262,37.515,37.5334,19530.0
2022-09-27 10:10:00,40.86,40.94,40.85,40.94,15481.0,37.5242,37.5976,37.515,37.5976,15481.0
2022-09-27 10:20:00,40.92,41.07,40.92,40.95,18080.0,37.5793,37.717,37.5793,37.6068,18080.0
2022-09-27 10:30:00,40.96,41.08,40.95,41.04,19122.0,37.616,37.7262,37.6068,37.6895,19122.0
2022-09-27 10:40:00,41.04,41.17,41.0,41.15,14402.0,37.6895,37.8089,37.6527,37.7905,14402.0
2022-09-27 10:50:00,41.16,41.17,41.11,41.15,19504.0,37.7997,37.8089,37.7538,37.7905,19504.0
2022-09-27 11:00:00,41.15,41.17,40.99,41.12,21432.0,37.7905,37.8089,37.6436,37.7629,21432.0
2022-09-27 11:10:00,41.13,41.14,40.94,40.94,24301.0,37.7721,37.7813,37.5976,37.5976,24301.0
2022-09-27 11:20:00,40.93,40.94,40.74,40.78,26111.0,37.5885,37.5976,37.414,37.4507,26111.0
2022-09-27 11:30:00,40.78,40.85,40.77,40.83,15708.0,37.4507,37.515,37.4415,37.4966,15708.0
2022-09-27 11:40:00,40.84,40.84,40.73,40.74,16843.0,37.5058,37.5058,37.4048,37.414,16843.0
2022-09-27 11:50:00,40.74,40.78,40.63,40.63,13908.0,37.414,37.4507,37.3129,37.3129,13908.0
2022-09-27 12:00:00,40.63,40.65,40.58,40.61,10931.0,37.3129,37.3313,37.267,37.2946,10931.0
2022-09-27 12:10:00,40.58,40.59,40.41,40.41,18394.0,37.267,37.2762,37.1109,37.1109,18394.0
2022-09-27 12:20:00,40.41,40.54,40.41,40.49,12403.0,37.1109,37.2303,37.1109,37.1844,12403.0
2022-09-27 12:30:00,40.48,40.54,40.44,40.47,9480.0,37.1752,37.2303,37.1385,37.166,9480.0
2022-09-27 12:40:00,40.46,40.52,40.45,40.52,10769.0,37.1568,37.2119,37.1476,37.2119,10769.0
2022-09-27 12:50:00,40.52,40.53,40.42,40.47,14797.0,37.2119,37.2211,37.1201,37.166,14797.0
2022-09-27 13:00:00,40.44,40.44,40.34,40.39,21764.0,37.1385,37.1385,37.0466,37.0925,21764.0
2022-09-27 13:10:00,40.39,40.46,40.37,40.44,12411.0,37.0925,37.1568,37.0742,37.1385,12411.0
2022-09-27 13:20:00,40.44,40.44,40.37,40.41,14753.0,37.1385,37.1385,37.0742,37.1109,14753.0
2022-09-27 13:30:00,40.38,40.44,40.36,40.37,16062.0,37.0834,37.1385,37.065,37.0742,16062.0
2022-09-27 13:40:00,40.37,40.38,40.3,40.34,15891.0,37.0742,37.0834,37.0099,37.0466,15891.0
2022-09-27 13:50:00,40.33,40.37,40.24,40.31,16513.0,37.0374,37.0742,36.9548,37.0191,16513.0
2022-09-27 14:00:00,40.31,40.42,40.3,40.34,8229.0,37.0191,37.1201,37.0099,37.0466,8229.0
2022-09-27 14:10:00,40.34,40.35,40.26,40.27,15527.0,37.0466,37.0558,36.9732,36.9823,15527.0
2022-09-27 14:20:00,40.27,40.31,40.23,40.31,12875.0,36.9823,37.0191,36.9456,37.0191,12875.0
2022-09-27 14:30:00,40.31,40.45,40.25,40.45,15455.0,37.0191,37.1476,36.964,37.1476,15455.0
2022-09-27 14:40:00,40.44,40.58,40.44,40.57,16900.0,37.1385,37.267,37.1385,37.2578,16900.0
2022-09-27 14:50:00,40.56,40.56,40.51,40.54,12670.0,37.2487,37.2487,37.2027,37.2303,12670.0
2022-09-27 15:00:00,40.53,40.53,40.41,40.5,18039.0,37.2211,37.2211,37.1109,37.1936,18039.0
2022-09-27 15:10:00,40.52,40.55,40.45,40.55,15274.0,37.2119,37.2395,37.1476,37.2395,15274.0
2022-09-27 15:20:00,40.54,40.55,40.45,40.47,18983.0,37.2303,37.2395,37.1476,37.166,18983.0
2022-09-27 15:30:00,40.47,40.47,40.37,40.42,26241.0,37.166,37.166,37.0742,37.1201,26241.0
2022-09-27 15:40:00,40.42,40.54,40.41,40.53,40206.0,37.1201,37.2303,37.1109,37.2211,40206.0
2022-09-27 15:50:00,40.52,40.61,40.48,40.55,91258.0,37.2119,37.2946,37.1752,37.2395,91258.0
2022-09-28 09:30:00,40.88,40.94,40.61,40.69,30112.0,37.5425,37.5976,37.2946,37.3681,30112.0
2022-09-28 09:40:00,40.65,40.93,40.64,40.87,34418.0,37.3313,37.5885,37.3221,37.5334,34418.0
2022-09-28 09:50:00,40.86,40.96,40.77,40.77,24062.0,37.5242,37.616,37.4415,37.4415,24062.0
2022-09-28 10:00:00,40.77,40.96,40.68,40.69,27202.0,37.4415,37.616,37.3589,37.3681,27202.0
2022-09-28 10:10:00,40.71,40.83,40.71,40.8,22713.0,37.3864,37.4966,37.3864,37.4691,22713.0
2022-09-28 10:20:00,40.82,41.07,40.82,41.07,47415.0,37.4874,37.717,37.4874,37.717,47415.0
2022-09-28 10:30:00,41.07,41.14,41.01,41.06,27577.0,37.717,37.7813,37.6619,37.7078,27577.0
2022-09-28 10:40:00,41.06,41.19,41.05,41.16,57699.0,37.7078,37.8272,37.6987,37.7997,57699.0
2022-09-28 10:50:00,41.15,41.15,41.09,41.12,56614.0,37.7905,37.7905,37.7354,37.7629,56614.0
2022-09-28 11:00:00,41.1,41.2,41.07,41.07,44490.0,37.7446,37.8364,37.717,37.717,44490.0
2022-09-28 11:10:00,41.07,41.16,41.06,41.15,38574.0,37.717,37.7997,37.7078,37.7905,38574.0
2022-09-28 11:20:00,41.15,41.27,41.15,41.17,27098.0,37.7905,37.9007,37.7905,37.8089,27098.0
2022-09-28 11:30:00,41.17,41.2,41.08,41.17,21024.0,37.8089,37.8364,37.7262,37.8089,21024.0
2022-09-28 11:40:00,41.17,41.22,41.14,41.22,12215.0,37.8089,37.8548,37.7813,37.8548,12215.0
2022-09-28 11:50:00,41.23,41.36,41.2,41.32,24460.0,37.864,37.9834,37.8364,37.9466,24460.0
2022-09-28 12:00:00,41.33,41.42,41.32,41.41,19278.0,37.9558,38.0385,37.9466,38.0293,19278.0
2022-09-28 12:10:00,41.42,41.49,41.41,41.49,13960.0,38.0385,38.1027,38.0293,38.1027,13960.0
2022-09-28 12:20:00,41.49,41.49,41.34,41.34,8891.0,38.1027,38.1027,37.965,37.965,8891.0
2022-09-28 12:30:00,41.33,41.34,41.26,41.27,7746.0,37.9558,37.965,37.8915,37.9007,7746.0
2022-09-28 12:40:00,41.27,41.39,41.27,41.33,11323.0,37.9007,38.0109,37.9007,37.9558,11323.0
2022-09-28 12:50:00,41.34,41.34,41.26,41.29,9200.0,37.965,37.965,37.8915,37.9191,9200.0
2022-09-28 13:00:00,41.29,41.41,41.24,41.41,16045.0,37.9191,38.0293,37.8731,38.0293,16045.0
2022-09-28 13:10:00,41.41,41.41,41.35,41.39,14504.0,38.0293,38.0293,37.9742,38.0109,14504.0
2022-09-28 13:20:00,41.4,41.4,41.3,41.32,14010.0,38.0201,38.0201,37.9283,37.9466,14010.0
2022-09-28 13:30:00,41.32,41.32,41.26,41.3,13175.0,37.9466,37.9466,37.8915,37.9283,13175.0
2022-09-28 13:40:00,41.3,41.33,41.22,41.22,13578.0,37.9283,37.9558,37.8548,37.8548,13578.0
2022-09-28 13:50:00,41.2,41.24,41.19,41.23,11092.0,37.8364,37.8731,37.8272,37.864,11092.0
2022-09-28 14:00:00,41.24,41.28,41.2,41.26,16921.0,37.8731,37.9099,37.8364,37.8915,16921.0
2022-09-28 14:10:00,41.26,41.28,41.22,41.25,16139.0,37.8915,37.9099,37.8548,37.8823,16139.0
2022-09-28 14:20:00,41.25,41.27,41.2,41.25,12497.0,37.8823,37.9007,37.8364,37.8823,12497.0
2022-09-28 14:30:00,41.26,41.34,41.26,41.33,8660.0,37.8915,37.965,37.8915,37.9558,8660.0
2022-09-28 14:40:00,41.28,41.29,41.23,41.29,10916.0,37.9099,37.9191,37.864,37.9191,10916.0
2022-09-28 14:50:00,41.29,41.34,41.29,41.32,14461.0,37.9191,37.965,37.9191,37.9466,14461.0
2022-09-28 15:00:00,41.31,41.47,41.31,41.44,23483.0,37.9374,38.0844,37.9374,38.0568,23483.0
2022-09-28 15:10:00,41.45,41.47,41.41,41.41,17758.0,38.066,38.0844,38.0293,38.0293,17758.0
2022-09-28 15:20:00,41.41,41.47,41.39,41.44,15353.0,38.0293,38.0844,38.0109,38.0568,15353.0
2022-09-28 15:30:00,41.44,41.53,41.44,41.48,23367.0,38.0568,38.1395,38.0568,38.0936,23367.0
2022-09-28 15:40:00,41.48,41.56,41.48,41.53,38145.0,38.0936,38.167,38.0936,38.1395,38145.0
2022-09-28 15:50:00,41.52,41.52,41.32,41.33,95657.0,38.1303,38.1303,37.9466,37.9558,95657.0
2022-09-29 09:30:00,41.07,41.08,40.84,40.84,40376.0,37.717,37.7262,37.5058,37.5058,40376.0
2022-09-29 09:40:00,40.83,40.84,40.54,40.57,32288.0,37.4966,37.5058,37.2303,37.2578,32288.0
2022-09-29 09:50:00,40.6,40.75,40.57,40.64,27244.0,37.2854,37.4232,37.2578,37.3221,27244.0
2022-09-29 10:00:00,40.64,40.64,40.42,40.49,24976.0,37.3221,37.3221,37.1201,37.1844,24976.0
2022-09-29 10:10:00,40.47,40.53,40.39,40.39,24652.0,37.166,37.2211,37.0925,37.0925,24652.0
2022-09-29 10:20:00,40.39,40.47,40.38,40.43,27409.0,37.0925,37.166,37.0834,37.1293,27409.0
2022-09-29 10:30:00,40.42,40.45,40.34,40.44,17248.0,37.1201,37.1476,37.0466,37.1385,17248.0
2022-09-29 10:40:00,40.43,40.52,40.43,40.47,22634.0,37.1293,37.2119,37.1293,37.166,22634.0
2022-09-29 10:50:00,40.48,40.55,40.47,40.49,24980.0,37.1752,37.2395,37.166,37.1844,24980.0
2022-09-29 11:00:00,40.49,40.61,40.44,40.6,27335.0,37.1844,37.2946,37.1385,37.2854,27335.0
2022-09-29 11:10:00,40.58,40.58,40.45,40.5,19851.0,37.267,37.267,37.1476,37.1936,19851.0
2022-09-29 11:20:00,40.5,40.59,40.45,40.59,25095.0,37.1936,37.2762,37.1476,37.2762,25095.0
2022-09-29 11:30:00,40.59,40.61,40.5,40.56,32740.0,37.2762,37.2946,37.1936,37.2487,32740.0
2022-09-29 11:40:00,40.55,40.6,40.5,40.6,18407.0,37.2395,37.2854,37.1936,37.2854,18407.0
2022-09-29 11:50:00,40.59,40.68,40.57,40.57,28074.0,37.2762,37.3589,37.2578,37.2578,28074.0
2022-09-29 12:00:00,40.55,40.61,40.51,40.58,35378.0,37.2395,37.2946,37.2027,37.267,35378.0
2022-09-29 12:10:00,40.56,40.56,40.36,40.36,28046.0,37.2487,37.2487,37.065,37.065,28046.0
2022-09-29 12:20:00,40.35,40.39,40.34,40.37,25705.0,37.0558,37.0925,37.0466,37.0742,25705.0
2022-09-29 12:30:00,40.35,40.41,40.35,40.41,34433.0,37.0558,37.1109,37.0558,37.1109,34433.0
2022-09-29 12:40:00,40.41,40.45,40.37,40.41,33012.0,37.1109,37.1476,37.0742,37.1109,33012.0
2022-09-29 12:50:00,40.4,40.45,40.33,40.35,23039.0,37.1017,37.1476,37.0374,37.0558,23039.0
2022-09-29 13:00:00,40.34,40.34,40.27,40.29,29703.0,37.0466,37.0466,36.9823,37.0007,29703.0
2022-09-29 13:10:00,40.29,40.39,40.29,40.35,25397.0,37.0007,37.0925,37.0007,37.0558,25397.0
2022-09-29 13:20:00,40.34,40.41,40.31,40.35,37460.0,37.0466,37.1109,37.0191,37.0558,37460.0
2022-09-29 13:30:00,40.34,40.43,40.33,40.39,27004.0,37.0466,37.1293,37.0374,37.0925,27004.0
2022-09-29 13:40:00,40.39,40.39,40.31,40.34,23118.0,37.0925,37.0925,37.0191,37.0466,23118.0
2022-09-29 13:50:00,40.34,40.34,40.23,40.23,29351.0,37.0466,37.0466,36.9456,36.9456,29351.0
2022-09-29 14:00:00,40.23,40.25,40.18,40.25,32062.0,36.9456,36.964,36.8997,36.964,32062.0
2022-09-29 14:10:00,40.25,40.25,40.16,40.16,23504.0,36.964,36.964,36.8813,36.8813,23504.0
2022-09-29 14:20:00,40.17,40.31,40.16,40.28,18024.0,36.8905,37.0191,36.8813,36.9915,18024.0
2022-09-29 14:30:00,40.28,40.39,40.27,40.36,27131.0,36.9915,37.0925,36.9823,37.065,27131.0
2022-09-29 14:40:00,40.36,40.37,40.33,40.35,27846.0,37.065,37.0742,37.0374,37.0558,27846.0
2022-09-29 14:50:00,40.35,40.35,40.23,40.23,30753.0,37.0558,37.0558,36.9456,36.9456,30753.0
2022-09-29 15:00:00,40.23,40.34,40.23,40.31,36264.0,36.9456,37.0466,36.9456,37.0191,36264.0
2022-09-29 15:10:00,40.3,40.41,40.3,40.4,41400.0,37.0099,37.1109,37.0099,37.1017,41400.0
2022-09-29 15:20:00,40.39,40.41,40.34,40.39,49249.0,37.0925,37.1109,37.0466,37.0925,49249.0
2022-09-29 15:30:00,40.39,40.56,40.39,40.51,64972.0,37.0925,37.2487,37.0925,37.2027,64972.0
2022-09-29 15:40:00,40.53,40.55,40.44,40.51,44911.0,37.2211,37.2395,37.1385,37.2027,44911.0
2022-09-29 15:50:00,40.52,40.62,40.49,40.59,159418.0,37.2119,37.3038,37.1844,37.2762,159418.0
2022-09-30 09:30:00,40.61,40.78,40.5,40.51,41249.0,37.2946,37.4507,37.1936,37.2027,41249.0
2022-09-30 09:40:00,40.52,40.77,40.46,40.64,39663.0,37.2119,37.4415,37.1568,37.3221,39663.0
2022-09-30 09:50:00,40.65,40.83,40.64,40.78,26506.0,37.3313,37.4966,37.3221,37.4507,26506.0
2022-09-30 10:00:00,40.79,40.87,40.76,40.81,24563.0,37.4599,37.5334,37.4323,37.4783,24563.0
2022-09-30 10:10:00,40.81,40.85,40.66,40.77,35057.0,37.4783,37.515,37.3405,37.4415,35057.0
2022-09-30 10:20:00,40.78,40.82,40.71,40.8,20890.0,37.4507,37.4874,37.3864,37.4691,20890.0
2022-09-30 10:30:00,40.8,41.01,40.8,40.97,26258.0,37.4691,37.6619,37.4691,37.6252,26258.0
2022-09-30 10:40:00,40.96,40.96,40.84,40.85,18777.0,37.616,37.616,37.5058,37.515,18777.0
2022-09-30 10:50:00,40.86,40.91,40.83,40.88,15881.0,37.5242,37.5701,37.4966,37.5425,15881.0
2022-09-30 11:00:00,40.89,41.01,40.85,41.0,17441.0,37.5517,37.6619,37.515,37.6527,17441.0
2022-09-30 11:10:00,41.01,41.03,40.95,40.95,26305.0,37.6619,37.6803,37.6068,37.6068,26305.0
2022-09-30 11:20:00,40.96,41.0,40.87,40.87,31508.0,37.616,37.6527,37.5334,37.5334,31508.0
2022-09-30 11:30:00,40.88,40.91,40.77,40.78,34497.0,37.5425,37.5701,37.4415,37.4507,34497.0
2022-09-30 11:40:00,40.77,40.78,40.58,40.59,20720.0,37.4415,37.4507,37.267,37.2762,20720.0
2022-09-30 11:50:00,40.57,40.62,40.55,40.61,17811.0,37.2578,37.3038,37.2395,37.2946,17811.0
2022-09-30 12:00:00,40.6,40.6,40.47,40.48,26181.0,37.2854,37.2854,37.166,37.1752,26181.0
2022-09-30 12:10:00,40.48,40.57,40.47,40.55,19755.0,37.1752,37.2578,37.166,37.2395,19755.0
2022-09-30 12:20:00,40.55,40.58,40.47,40.58,17431.0,37.2395,37.267,37.166,37.267,17431.0
2022-09-30 12:30:00,40.58,40.64,40.56,40.63,14049.0,37.267,37.3221,37.2487,37.3129,14049.0
2022-09-30 12:40:00,40.62,40.63,40.56,40.56,13126.0,37.3038,37.3129,37.2487,37.2487,13126.0
2022-09-30 12:50:00,40.56,40.59,40.49,40.49,10834.0,37.2487,37.2762,37.1844,37.1844,10834.0
2022-09-30 13:00:00,40.49,40.55,40.45,40.52,8432.0,37.1844,37.2395,37.1476,37.2119,8432.0
2022-09-30 13:10:00,40.52,40.55,40.42,40.45,7137.0,37.2119,37.2395,37.1201,37.1476,7137.0
2022-09-30 13:20:00,40.46,40.52,40.45,40.5,14074.0,37.1568,37.2119,37.1476,37.1936,14074.0
2022-09-30 13:30:00,40.5,40.51,40.33,40.33,13795.0,37.1936,37.2027,37.0374,37.0374,13795.0
2022-09-30 13:40:00,40.33,40.34,40.28,40.28,14976.0,37.0374,37.0466,36.9915,36.9915,14976.0
2022-09-30 13:50:00,40.28,40.35,40.27,40.32,19447.0,36.9915,37.0558,36.9823,37.0283,19447.0
2022-09-30 14:00:00,40.3,40.38,40.27,40.37,26258.0,37.0099,37.0834,36.9823,37.0742,26258.0
2022-09-30 14:10:00,40.39,40.47,40.39,40.41,18746.0,37.0925,37.166,37.0925,37.1109,18746.0
2022-09-30 14:20:00,40.42,40.45,40.37,40.4,21744.0,37.1201,37.1476,37.0742,37.1017,21744.0
2022-09-30 14:30:00,40.41,40.48,40.41,40.42,18827.0,37.1109,37.1752,37.1109,37.1201,18827.0
2022-09-30 14:40:00,40.43,40.44,40.31,40.38,39177.0,37.1293,37.1385,37.0191,37.0834,39177.0
2022-09-30 14:50:00,40.38,40.41,40.33,40.33,20423.0,37.0834,37.1109,37.0374,37.0374,20423.0
2022-09-30 15:00:00,40.33,40.45,40.32,40.36,20768.0,37.0374,37.1476,37.0283,37.065,20768.0
2022-09-30 15:10:00,40.36,40.39,40.24,40.28,24189.0,37.065,37.0925,36.9548,36.9915,24189.0
2022-09-30 15:20:00,40.28,40.32,40.22,40.32,21489.0,36.9915,37.0283,36.9364,37.0283,21489.0
2022-09-30 15:30:00,40.34,40.41,40.24,40.25,32725.0,37.0466,37.1109,36.9548,36.964,32725.0
2022-09-30 15:40:00,40.25,40.32,40.24,40.27,62042.0,36.964,37.0283,36.9548,36.9823,62042.0
2022-09-30 15:50:00,40.27,40.27,39.97,40.02,217145.0,36.9823,36.9823,36.7068,36.7528,217145.0
2022-10-03 09:30:00,40.66,40.69,40.5,40.62,31782.0,37.3405,37.3681,37.1936,37.3038,31782.0
2022-10-03 09:40:00,40.61,40.75,40.53,40.66,33920.0,37.2946,37.4232,37.2211,37.3405,33920.0
2022-10-03 09:50:00,40.68,40.81,40.65,40.67,27799.0,37.3589,37.4783,37.3313,37.3497,27799.0
2022-10-03 10:00:00,40.73,41.11,40.71,41.04,47430.0,37.4048,37.7538,37.3864,37.6895,47430.0
2022-10-03 10:10:00,41.06,41.13,41.01,41.11,42234.0,37.7078,37.7721,37.6619,37.7538,42234.0
2022-10-03 10:20:00,41.11,41.19,41.11,41.15,25170.0,37.7538,37.8272,37.7538,37.7905,25170.0
2022-10-03 10:30:00,41.16,41.16,41.07,41.09,38253.0,37.7997,37.7997,37.717,37.7354,38253.0
2022-10-03 10:40:00,41.09,41.25,41.08,41.24,28235.0,37.7354,37.8823,37.7262,37.8731,28235.0
2022-10-03 10:50:00,41.23,41.26,41.18,41.18,28196.0,37.864,37.8915,37.818,37.818,28196.0
2022-10-03 11:00:00,41.17,41.28,41.14,41.27,26264.0,37.8089,37.9099,37.7813,37.9007,26264.0
2022-10-03 11:10:00,41.29,41.29,41.16,41.16,18261.0,37.9191,37.9191,37.7997,37.7997,18261.0
2022-10-03 11:20:00,41.15,41.21,41.11,41.21,13694.0,37.7905,37.8456,37.7538,37.8456,13694.0
2022-10-03 11:30:00,41.22,41.22,41.01,41.04,14452.0,37.8548,37.8548,37.6619,37.6895,14452.0
2022-10-03 11:40:00,41.05,41.05,40.96,41.0,15374.0,37.6987,37.6987,37.616,37.6527,15374.0
2022-10-03 11:50:00,41.0,41.03,40.93,40.97,12503.0,37.6527,37.6803,37.5885,37.6252,12503.0
2022-10-03 12:00:00,40.97,41.1,40.97,41.1,12332.0,37.6252,37.7446,37.6252,37.7446,12332.0
2022-10-03 12:10:00,41.1,41.15,41.06,41.07,14642.0,37.7446,37.7905,37.7078,37.717,14642.0
2022-10-03 12:20:00,41.08,41.08,40.94,40.94,16598.0,37.7262,37.7262,37.5976,37.5976,16598.0
2022-10-03 12:30:00,40.93,41.03,40.91,41.03,11262.0,37.5885,37.6803,37.5701,37.6803,11262.0
2022-10-03 12:40:00,41.02,41.03,40.99,41.03,11654.0,37.6711,37.6803,37.6436,37.6803,11654.0
2022-10-03 12:50:00,41.03,41.05,40.99,41.03,9165.0,37.6803,37.6987,37.6436,37.6803,9165.0
2022-10-03 13:00:00,41.03,41.1,41.03,41.09,9649.0,37.6803,37.7446,37.6803,37.7354,9649.0
2022-10-03 13:10:00,41.09,41.1,41.02,41.06,12540.0,37.7354,37.7446,37.6711,37.7078,12540.0
2022-10-03 13:20:00,41.05,41.19,41.05,41.14,9564.0,37.6987,37.8272,37.6987,37.7813,9564.0
2022-10-03 13:30:00,41.14,41.22,41.13,41.19,11567.0,37.7813,37.8548,37.7721,37.8272,11567.0
2022-10-03 13:40:00,41.19,41.27,41.19,41.24,14730.0,37.8272,37.9007,37.8272,37.8731,14730.0
2022-10-03 13:50:00,41.23,41.23,41.19,41.2,12029.0,37.864,37.864,37.8272,37.8364,12029.0
2022-10-03 14:00:00,41.2,41.31,41.2,41.28,11182.0,37.8364,37.9374,37.8364,37.9099,11182.0
2022-10-03 14:10:00,41.3,41.37,41.29,41.35,15167.0,37.9283,37.9925,37.9191,37.9742,15167.0
2022-10-03 14:20:00,41.35,41.41,41.34,41.41,17819.0,37.9742,38.0293,37.965,38.0293,17819.0
2022-10-03 14:30:00,41.4,41.45,41.4,41.45,35478.0,38.0201,38.066,38.0201,38.066,35478.0
2022-10-03 14:40:00,41.44,41.5,41.44,41.46,22772.0,38.0568,38.1119,38.0568,38.0752,22772.0
2022-10-03 14:50:00,41.49,41.53,41.47,41.47,23914.0,38.1027,38.1395,38.0844,38.0844,23914.0
2022-10-03 15:00:00,41.47,41.51,41.43,41.5,30286.0,38.0844,38.1211,38.0476,38.1119,30286.0
2022-10-03 15:10:00,41.5,41.5,41.37,41.4,21724.0,38.1119,38.1119,37.9925,38.0201,21724.0
2022-10-03 15:20:00,41.41,41.46,41.4,41.45,15201.0,38.0293,38.0752,38.0201,38.066,15201.0
2022-10-03 15:30:00,41.45,41.48,41.4,41.43,30647.0,38.066,38.0936,38.0201,38.0476,30647.0
2022-10-03 15:40:00,41.42,41.42,41.33,41.36,44971.0,38.0385,38.0385,37.9558,37.9834,44971.0
2022-10-03 15:50:00,41.36,41.38,41.26,41.3,106956.0,37.9834,38.0017,37.8915,37.9283,106956.0
2022-10-04 09:30:00,41.58,41.61,41.4,41.53,38506.0,38.5324,38.5602,38.3656,38.486,38506.0
2022-10-04 09:40:00,41.53,41.67,41.53,41.61,32883.0,38.486,38.6158,38.486,38.5602,32883.0
2022-10-04 09:50:00,41.62,41.73,41.62,41.73,31330.0,38.5694,38.6714,38.5694,38.6714,31330.0
2022-10-04 10:00:00,41.74,42.03,41.74,41.86,40583.0,38.6806,38.9494,38.6806,38.7918,40583.0
2022-10-04 10:10:00,41.87,41.99,41.87,41.97,15725.0,38.8011,38.9123,38.8011,38.8938,15725.0
2022-10-04 10:20:00,41.97,41.97,41.84,41.9,17819.0,38.8938,38.8938,38.7733,38.8289,17819.0
2022-10-04 10:30:00,41.9,41.97,41.88,41.89,24547.0,38.8289,38.8938,38.8104,38.8196,24547.0
2022-10-04 10:40:00,41.88,41.92,41.78,41.78,15491.0,38.8104,38.8474,38.7177,38.7177,15491.0
2022-10-04 10:50:00,41.77,41.9,41.7,41.86,15897.0,38.7084,38.8289,38.6436,38.7918,15897.0
2022-10-04 11:00:00,41.87,41.88,41.8,41.8,23926.0,38.8011,38.8104,38.7362,38.7362,23926.0
2022-10-04 11:10:00,41.78,41.82,41.71,41.8,27255.0,38.7177,38.7548,38.6528,38.7362,27255.0
2022-10-04 11:20:00,41.8,41.82,41.75,41.8,42456.0,38.7362,38.7548,38.6899,38.7362,42456.0
2022-10-04 11:30:00,41.8,41.88,41.73,41.78,44221.0,38.7362,38.8104,38.6714,38.7177,44221.0
2022-10-04 11:40:00,41.79,41.79,41.66,41.71,24799.0,38.727,38.727,38.6065,38.6528,24799.0
2022-10-04 11:50:00,41.71,41.77,41.7,41.76,20365.0,38.6528,38.7084,38.6436,38.6992,20365.0
2022-10-04 12:00:00,41.77,41.78,41.7,41.71,21811.0,38.7084,38.7177,38.6436,38.6528,21811.0
2022-10-04 12:10:00,41.71,41.75,41.69,41.69,25396.0,38.6528,38.6899,38.6343,38.6343,25396.0
2022-10-04 12:20:00,41.69,41.75,41.66,41.73,27534.0,38.6343,38.6899,38.6065,38.6714,27534.0
2022-10-04 12:30:00,41.72,41.74,41.66,41.67,22251.0,38.6621,38.6806,38.6065,38.6158,22251.0
2022-10-04 12:40:00,41.66,41.66,41.56,41.58,22842.0,38.6065,38.6065,38.5138,38.5324,22842.0
2022-10-04 12:50:00,41.57,41.66,41.57,41.64,22345.0,38.5231,38.6065,38.5231,38.588,22345.0
2022-10-04 13:00:00,41.63,41.64,41.52,41.53,39028.0,38.5787,38.588,38.4768,38.486,39028.0
2022-10-04 13:10:00,41.55,41.57,41.46,41.47,22741.0,38.5046,38.5231,38.4212,38.4304,22741.0
2022-10-04 13:20:00,41.48,41.56,41.45,41.55,14049.0,38.4397,38.5138,38.4119,38.5046,14049.0
2022-10-04 13:30:00,41.56,41.57,41.51,41.53,10596.0,38.5138,38.5231,38.4675,38.486,10596.0
2022-10-04 13:40:00,41.54,41.67,41.53,41.65,25527.0,38.4953,38.6158,38.486,38.5972,25527.0
2022-10-04 13:50:00,41.65,41.75,41.64,41.73,15504.0,38.5972,38.6899,38.588,38.6714,15504.0
2022-10-04 14:00:00,41.73,41.81,41.72,41.81,24416.0,38.6714,38.7455,38.6621,38.7455,24416.0
2022-10-04 14:10:00,41.8,41.81,41.71,41.75,20714.0,38.7362,38.7455,38.6528,38.6899,20714.0
2022-10-04 14:20:00,41.74,41.77,41.68,41.68,12325.0,38.6806,38.7084,38.625,38.625,12325.0
2022-10-04 14:30:00,41.67,41.73,41.67,41.68,15247.0,38.6158,38.6714,38.6158,38.625,15247.0
2022-10-04 14:40:00,41.68,41.83,41.68,41.83,16737.0,38.625,38.764,38.625,38.764,16737.0
2022-10-04 14:50:00,41.83,41.87,41.82,41.83,25193.0,38.764,38.8011,38.7548,38.764,25193.0
2022-10-04 15:00:00,41.83,41.84,41.76,41.76,16273.0,38.764,38.7733,38.6992,38.6992,16273.0
2022-10-04 15:10:00,41.75,41.75,41.66,41.7,19901.0,38.6899,38.6899,38.6065,38.6436,19901.0
2022-10-04 15:20:00,41.7,41.74,41.66,41.73,20626.0,38.6436,38.6806,38.6065,38.6714,20626.0
2022-10-04 15:30:00,41.73,41.79,41.66,41.76,25275.0,38.6714,38.727,38.6065,38.6992,25275.0
2022-10-04 15:40:00,41.77,41.77,41.67,41.69,37989.0,38.7084,38.7084,38.6158,38.6343,37989.0
2022-10-04 15:50:00,41.69,41.85,41.69,41.83,84801.0,38.6343,38.7826,38.6343,38.764,84801.0
2022-10-05 09:30:00,41.62,41.81,41.55,41.64,29363.0,38.5694,38.7455,38.5046,38.588,29363.0
2022-10-05 09:40:00,41.64,41.81,41.63,41.79,14246.0,38.588,38.7455,38.5787,38.727,14246.0
2022-10-05 09:50:00,41.75,41.82,41.72,41.72,11456.0,38.6899,38.7548,38.6621,38.6621,11456.0
2022-10-05 10:00:00,41.74,41.76,41.54,41.54,21570.0,38.6806,38.6992,38.4953,38.4953,21570.0
2022-10-05 10:10:00,41.53,41.57,41.41,41.42,27466.0,38.486,38.5231,38.3748,38.3841,27466.0
2022-10-05 10:20:00,41.42,41.54,41.42,41.46,25242.0,38.3841,38.4953,38.3841,38.4212,25242.0
2022-10-05 10:30:00,41.42,41.5,41.41,41.49,15811.0,38.3841,38.4582,38.3748,38.449,15811.0
2022-10-05 10:40:00,41.48,41.56,41.46,41.52,12115.0,38.4397,38.5138,38.4212,38.4768,12115.0
2022-10-05 10:50:00,41.51,41.52,41.47,41.49,7612.0,38.4675,38.4768,38.4304,38.449,7612.0
2022-10-05 11:00:00,41.5,41.58,41.48,41.52,6027.0,38.4582,38.5324,38.4397,38.4768,6027.0
2022-10-05 11:10:00,41.54,41.64,41.51,41.64,7001.0,38.4953,38.588,38.4675,38.588,7001.0
2022-10-05 11:20:00,41.64,41.65,41.58,41.6,8674.0,38.588,38.5972,38.5324,38.5509,8674.0
2022-10-05 11:30:00,41.61,41.76,41.58,41.76,17001.0,38.5602,38.6992,38.5324,38.6992,17001.0
2022-10-05 11:40:00,41.76,41.76,41.67,41.68,13307.0,38.6992,38.6992,38.6158,38.625,13307.0
2022-10-05 11:50:00,41.69,41.75,41.67,41.7,8492.0,38.6343,38.6899,38.6158,38.6436,8492.0
2022-10-05 12:00:00,41.7,41.83,41.6,41.8,13613.0,38.6436,38.764,38.5509,38.7362,13613.0
2022-10-05 12:10:00,41.78,41.92,41.78,41.9,14577.0,38.7177,38.8474,38.7177,38.8289,14577.0
2022-10-05 12:20:00,41.91,41.91,41.85,41.89,11482.0,38.8382,38.8382,38.7826,38.8196,11482.0
2022-10-05 12:30:00,41.88,41.9,41.85,41.86,6134.0,38.8104,38.8289,38.7826,38.7918,6134.0
2022-10-05 12:40:00,41.88,42.0,41.87,42.0,6798.0,38.8104,38.9216,38.8011,38.9216,6798.0
2022-10-05 12:50:00,42.02,42.02,41.9,41.9,7300.0,38.9401,38.9401,38.8289,38.8289,7300.0
2022-10-05 13:00:00,41.9,41.98,41.89,41.95,9308.0,38.8289,38.903,38.8196,38.8752,9308.0
2022-10-05 13:10:00,41.96,42.08,41.96,42.08,17208.0,38.8845,38.9957,38.8845,38.9957,17208.0
2022-10-05 13:20:00,42.09,42.15,42.08,42.09,7795.0,39.005,39.0606,38.9957,39.005,7795.0
2022-10-05 13:30:00,42.08,42.08,42.03,42.05,7000.0,38.9957,38.9957,38.9494,38.9679,7000.0
2022-10-05 13:40:00,42.06,42.06,42.01,42.06,11047.0,38.9772,38.9772,38.9308,38.9772,11047.0
2022-10-05 13:50:00,42.05,42.05,41.94,41.94,9879.0,38.9679,38.9679,38.866,38.866,9879.0
2022-10-05 14:00:00,41.93,42.01,41.93,41.98,10005.0,38.8567,38.9308,38.8567,38.903,10005.0
2022-10-05 14:10:00,41.98,42.06,41.98,42.06,11609.0,38.903,38.9772,38.903,38.9772,11609.0
2022-10-05 14:20:00,42.05,42.08,41.99,42.05,9563.0,38.9679,38.9957,38.9123,38.9679,9563.0
2022-10-05 14:30:00,42.05,42.09,42.0,42.03,12248.0,38.9679,39.005,38.9216,38.9494,12248.0
2022-10-05 14:40:00,42.02,42.08,42.02,42.03,8191.0,38.9401,38.9957,38.9401,38.9494,8191.0
2022-10-05 14:50:00,42.03,42.11,41.99,42.1,13141.0,38.9494,39.0235,38.9123,39.0143,13141.0
2022-10-05 15:00:00,42.11,42.18,42.11,42.14,20800.0,39.0235,39.0884,39.0235,39.0513,20800.0
2022-10-05 15:10:00,42.13,42.25,42.12,42.23,26053.0,39.0421,39.1533,39.0328,39.1347,26053.0
2022-10-05 15:20:00,42.24,42.24,42.19,42.19,9419.0,39.144,39.144,39.0977,39.0977,9419.0
2022-10-05 15:30:00,42.19,42.22,42.1,42.13,22901.0,39.0977,39.1255,39.0143,39.0421,22901.0
2022-10-05 15:40:00,42.12,42.15,42.08,42.09,51875.0,39.0328,39.0606,38.9957,39.005,51875.0
2022-10-05 15:50:00,42.09,42.09,41.89,41.96,104913.0,39.005,39.005,38.8196,38.8845,104913.0
2022-10-06 09:30:00,41.69,41.94,41.6,41.94,23178.0,38.6343,38.866,38.5509,38.866,23178.0
2022-10-06 09:40:00,41.97,42.06,41.92,42.01,17126.0,38.8938,38.9772,38.8474,38.9308,17126.0
2022-10-06 09:50:00,42.01,42.09,41.79,41.79,24535.0,38.9308,39.005,38.727,38.727,24535.0
2022-10-06 10:00:00,41.77,41.77,41.53,41.58,28992.0,38.7084,38.7084,38.486,38.5324,28992.0
2022-10-06 10:10:00,41.56,41.67,41.49,41.62,22512.0,38.5138,38.6158,38.449,38.5694,22512.0
2022-10-06 10:20:00,41.62,41.71,41.59,41.59,22978.0,38.5694,38.6528,38.5416,38.5416,22978.0
2022-10-06 10:30:00,41.6,41.72,41.6,41.7,16478.0,38.5509,38.6621,38.5509,38.6436,16478.0
2022-10-06 10:40:00,41.71,41.85,41.67,41.84,10100.0,38.6528,38.7826,38.6158,38.7733,10100.0
2022-10-06 10:50:00,41.83,41.93,41.8,41.92,15723.0,38.764,38.8567,38.7362,38.8474,15723.0
2022-10-06 11:00:00,41.92,41.94,41.76,41.83,16234.0,38.8474,38.866,38.6992,38.764,16234.0
2022-10-06 11:10:00,41.84,41.94,41.76,41.92,18308.0,38.7733,38.866,38.6992,38.8474,18308.0
2022-10-06 11:20:00,41.92,41.95,41.88,41.95,15130.0,38.8474,38.8752,38.8104,38.8752,15130.0
2022-10-06 11:30:00,41.95,41.95,41.81,41.81,7094.0,38.8752,38.8752,38.7455,38.7455,7094.0
2022-10-06 11:40:00,41.77,41.79,41.71,41.75,19746.0,38.7084,38.727,38.6528,38.6899,19746.0
2022-10-06 11:50:00,41.74,41.81,41.56,41.58,17270.0,38.6806,38.7455,38.5138,38.5324,17270.0
2022-10-06 12:00:00,41.56,41.59,41.52,41.56,11296.0,38.5138,38.5416,38.4768,38.5138,11296.0
2022-10-06 12:10:00,41.57,41.57,41.52,41.55,11470.0,38.5231,38.5231,38.4768,38.5046,11470.0
2022-10-06 12:20:00,41.57,41.65,41.56,41.65,7978.0,38.5231,38.5972,38.5138,38.5972,7978.0
2022-10-06 12:30:00,41.65,41.72,41.64,41.72,11116.0,38.5972,38.6621,38.588,38.6621,11116.0
2022-10-06 12:40:00,41.7,41.78,41.68,41.75,10265.0,38.6436,38.7177,38.625,38.6899,10265.0
2022-10-06 12:50:00,41.75,41.76,41.69,41.69,9795.0,38.6899,38.6992,38.6343,38.6343,9795.0
2022-10-06 13:00:00,41.7,41.73,41.63,41.63,12155.0,38.6436,38.6714,38.5787,38.5787,12155.0
2022-10-06 13:10:00,41.63,41.73,41.63,41.71,15197.0,38.5787,38.6714,38.5787,38.6528,15197.0
2022-10-06 13:20:00,41.73,41.76,41.66,41.69,18529.0,38.6714,38.6992,38.6065,38.6343,18529.0
2022-10-06 13:30:00,41.65,41.67,41.59,41.59,5891.0,38.5972,38.6158,38.5416,38.5416,5891.0
2022-10-06 13:40:00,41.6,41.69,41.6,41.68,8631.0,38.5509,38.6343,38.5509,38.625,8631.0
2022-10-06 13:50:00,41.68,41.69,41.63,41.68,6338.0,38.625,38.6343,38.5787,38.625,6338.0
2022-10-06 14:00:00,41.67,41.67,41.54,41.54,9115.0,38.6158,38.6158,38.4953,38.4953,9115.0
2022-10-06 14:10:00,41.55,41.58,41.51,41.51,9597.0,38.5046,38.5324,38.4675,38.4675,9597.0
2022-10-06 14:20:00,41.51,41.58,41.51,41.52,6724.0,38.4675,38.5324,38.4675,38.4768,6724.0
2022-10-06 14:30:00,41.53,41.58,41.49,41.52,6873.0,38.486,38.5324,38.449,38.4768,6873.0
2022-10-06 14:40:00,41.53,41.54,41.43,41.43,5729.0,38.486,38.4953,38.3934,38.3934,5729.0
2022-10-06 14:50:00,41.43,41.48,41.38,41.44,9110.0,38.3934,38.4397,38.347,38.4026,9110.0
2022-10-06 15:00:00,41.44,41.45,41.39,41.45,21181.0,38.4026,38.4119,38.3563,38.4119,21181.0
2022-10-06 15:10:00,41.45,41.51,41.4,41.47,14589.0,38.4119,38.4675,38.3656,38.4304,14589.0
2022-10-06 15:20:00,41.47,41.58,41.45,41.58,13782.0,38.4304,38.5324,38.4119,38.5324,13782.0
2022-10-06 15:30:00,41.61,41.61,41.55,41.56,18867.0,38.5602,38.5602,38.5046,38.5138,18867.0
2022-10-06 15:40:00,41.55,41.6,41.53,41.55,27122.0,38.5046,38.5509,38.486,38.5046,27122.0
2022-10-06 15:50:00,41.54,41.6,41.47,41.52,106302.0,38.4953,38.5509,38.4304,38.4768,106302.0
2022-10-07 09:30:00,41.15,41.16,40.93,41.02,33836.0,38.1339,38.1431,37.93,38.0134,33836.0
2022-10-07 09:40:00,41.0,41.05,40.79,40.79,27109.0,37.9949,38.0412,37.8003,37.8003,27109.0
2022-10-07 09:50:00,40.78,40.86,40.72,40.73,19603.0,37.791,37.8651,37.7354,37.7447,19603.0
2022-10-07 10:00:00,40.73,40.75,40.68,40.7,19252.0,37.7447,37.7632,37.6983,37.7169,19252.0
2022-10-07 10:10:00,40.69,40.8,40.69,40.78,14964.0,37.7076,37.8095,37.7076,37.791,14964.0
2022-10-07 10:20:00,40.78,40.85,40.78,40.8,12463.0,37.791,37.8559,37.791,37.8095,12463.0
2022-10-07 10:30:00,40.8,40.83,40.77,40.79,16831.0,37.8095,37.8373,37.7817,37.8003,16831.0
2022-10-07 10:40:00,40.79,40.92,40.79,40.89,14597.0,37.8003,37.9207,37.8003,37.8929,14597.0
2022-10-07 10:50:00,40.88,40.95,40.86,40.86,10411.0,37.8837,37.9485,37.8651,37.8651,10411.0
2022-10-07 11:00:00,40.9,40.96,40.87,40.88,13567.0,37.9022,37.9578,37.8744,37.8837,13567.0
2022-10-07 11:10:00,40.89,40.94,40.85,40.86,11658.0,37.8929,37.9393,37.8559,37.8651,11658.0
2022-10-07 11:20:00,40.86,40.93,40.84,40.92,13242.0,37.8651,37.93,37.8466,37.9207,13242.0
2022-10-07 11:30:00,40.95,40.95,40.82,40.83,17441.0,37.9485,37.9485,37.8281,37.8373,17441.0
2022-10-07 11:40:00,40.83,40.86,40.77,40.77,12173.0,37.8373,37.8651,37.7817,37.7817,12173.0
2022-10-07 11:50:00,40.77,40.82,40.77,40.8,10226.0,37.7817,37.8281,37.7817,37.8095,10226.0
2022-10-07 12:00:00,40.8,40.87,40.79,40.87,13460.0,37.8095,37.8744,37.8003,37.8744,13460.0
2022-10-07 12:10:00,40.87,40.92,40.8,40.81,7010.0,37.8744,37.9207,37.8095,37.8188,7010.0
2022-10-07 12:20:00,40.81,40.82,40.75,40.77,9577.0,37.8188,37.8281,37.7632,37.7817,9577.0
2022-10-07 12:30:00,40.77,40.77,40.74,40.75,13228.0,37.7817,37.7817,37.7539,37.7632,13228.0
2022-10-07 12:40:00,40.74,40.74,40.67,40.68,17368.0,37.7539,37.7539,37.6891,37.6983,17368.0
2022-10-07 12:50:00,40.68,40.71,40.66,40.67,12288.0,37.6983,37.7261,37.6798,37.6891,12288.0
2022-10-07 13:00:00,40.67,40.67,40.55,40.55,19841.0,37.6891,37.6891,37.5779,37.5779,19841.0
2022-10-07 13:10:00,40.55,40.63,40.55,40.61,13191.0,37.5779,37.652,37.5779,37.6335,13191.0
2022-10-07 13:20:00,40.61,40.61,40.55,40.58,18627.0,37.6335,37.6335,37.5779,37.6057,18627.0
2022-10-07 13:30:00,40.57,40.58,40.53,40.56,18104.0,37.5964,37.6057,37.5593,37.5871,18104.0
2022-10-07 13:40:00,40.58,40.61,40.54,40.54,12094.0,37.6057,37.6335,37.5686,37.5686,12094.0
2022-10-07 13:50:00,40.55,40.56,40.45,40.46,20197.0,37.5779,37.5871,37.4852,37.4945,20197.0
2022-10-07 14:00:00,40.45,40.5,40.44,40.46,26981.0,37.4852,37.5315,37.4759,37.4945,26981.0
2022-10-07 14:10:00,40.45,40.5,40.43,40.45,19034.0,37.4852,37.5315,37.4667,37.4852,19034.0
2022-10-07 14:20:00,40.45,40.45,40.38,40.39,19463.0,37.4852,37.4852,37.4203,37.4296,19463.0
2022-10-07 14:30:00,40.38,40.41,40.34,40.38,12149.0,37.4203,37.4481,37.3833,37.4203,12149.0
2022-10-07 14:40:00,40.38,40.4,40.33,40.34,16088.0,37.4203,37.4389,37.374,37.3833,16088.0
2022-10-07 14:50:00,40.36,40.38,40.34,40.36,15678.0,37.4018,37.4203,37.3833,37.4018,15678.0
2022-10-07 15:00:00,40.37,40.45,40.33,40.33,30650.0,37.4111,37.4852,37.374,37.374,30650.0
2022-10-07 15:10:00,40.33,40.37,40.23,40.23,46931.0,37.374,37.4111,37.2813,37.2813,46931.0
2022-10-07 15:20:00,40.23,40.24,40.16,40.17,47679.0,37.2813,37.2906,37.2164,37.2257,47679.0
2022-10-07 15:30:00,40.17,40.22,40.09,40.22,80745.0,37.2257,37.272,37.1516,37.272,80745.0
2022-10-07 15:40:00,40.22,40.3,40.21,40.25,74393.0,37.272,37.3462,37.2628,37.2998,74393.0
2022-10-07 15:50:00,40.26,40.35,40.22,40.3,206653.0,37.3091,37.3925,37.272,37.3462,206653.0
2022-10-10 09:30:00,40.66,40.8,40.49,40.53,63513.0,37.6798,37.8095,37.5223,37.5593,63513.0
2022-10-10 09:40:00,40.53,40.55,40.42,40.42,30344.0,37.5593,37.5779,37.4574,37.4574,30344.0
2022-10-10 09:50:00,40.41,40.44,40.24,40.24,22799.0,37.4481,37.4759,37.2906,37.2906,22799.0
2022-10-10 10:00:00,40.27,40.28,40.13,40.15,19463.0,37.3184,37.3276,37.1886,37.2072,19463.0
2022-10-10 10:10:00,40.16,40.23,40.14,40.23,13534.0,37.2164,37.2813,37.1979,37.2813,13534.0
2022-10-10 10:20:00,40.24,40.38,40.22,40.36,22464.0,37.2906,37.4203,37.272,37.4018,22464.0
2022-10-10 10:30:00,40.36,40.36,40.06,40.06,47367.0,37.4018,37.4018,37.1238,37.1238,47367.0
2022-10-10 10:40:00,40.05,40.12,40.02,40.09,24709.0,37.1145,37.1794,37.0867,37.1516,24709.0
2022-10-10 10:50:00,40.08,40.12,40.06,40.1,20562.0,37.1423,37.1794,37.1238,37.1608,20562.0
2022-10-10 11:00:00,40.09,40.09,39.99,40.01,17974.0,37.1516,37.1516,37.0589,37.0774,17974.0
2022-10-10 11:10:00,40.01,40.06,40.0,40.0,10585.0,37.0774,37.1238,37.0682,37.0682,10585.0
2022-10-10 11:20:00,39.99,40.1,39.98,40.04,11592.0,37.0589,37.1608,37.0496,37.1052,11592.0
2022-10-10 11:30:00,40.04,40.06,40.02,40.02,12714.0,37.1052,37.1238,37.0867,37.0867,12714.0
2022-10-10 11:40:00,40.02,40.09,39.99,40.09,16827.0,37.0867,37.1516,37.0589,37.1516,16827.0
2022-10-10 11:50:00,40.09,40.16,40.04,40.04,13946.0,37.1516,37.2164,37.1052,37.1052,13946.0
2022-10-10 12:00:00,40.03,40.03,39.95,39.95,8055.0,37.096,37.096,37.0218,37.0218,8055.0
2022-10-10 12:10:00,39.95,39.97,39.89,39.89,9460.0,37.0218,37.0404,36.9662,36.9662,9460.0
2022-10-10 12:20:00,39.88,39.88,39.8,39.81,12399.0,36.957,36.957,36.8828,36.8921,12399.0
2022-10-10 12:30:00,39.83,39.84,39.77,39.82,7859.0,36.9106,36.9199,36.855,36.9014,7859.0
2022-10-10 12:40:00,39.83,39.83,39.77,39.78,7416.0,36.9106,36.9106,36.855,36.8643,7416.0
2022-10-10 12:50:00,39.78,39.79,39.72,39.73,17875.0,36.8643,36.8736,36.8087,36.818,17875.0
2022-10-10 13:00:00,39.72,39.72,39.62,39.62,22733.0,36.8087,36.8087,36.716,36.716,22733.0
2022-10-10 13:10:00,39.63,39.78,39.61,39.71,16917.0,36.7253,36.8643,36.7068,36.7994,16917.0
2022-10-10 13:20:00,39.73,39.78,39.72,39.76,11120.0,36.818,36.8643,36.8087,36.8458,11120.0
2022-10-10 13:30:00,39.75,39.87,39.75,39.86,9326.0,36.8365,36.9477,36.8365,36.9384,9326.0
2022-10-10 13:40:00,39.86,40.15,39.85,40.11,19656.0,36.9384,37.2072,36.9292,37.1701,19656.0
2022-10-10 13:50:00,40.1,40.18,40.09,40.12,16316.0,37.1608,37.235,37.1516,37.1794,16316.0
2022-10-10 14:00:00,40.12,40.13,40.05,40.05,10464.0,37.1794,37.1886,37.1145,37.1145,10464.0
2022-10-10 14:10:00,40.05,40.05,39.93,39.94,21127.0,37.1145,37.1145,37.0033,37.0126,21127.0
2022-10-10 14:20:00,39.93,39.99,39.89,39.96,11974.0,37.0033,37.0589,36.9662,37.0311,11974.0
2022-10-10 14:30:00,39.96,40.1,39.94,40.1,9652.0,37.0311,37.1608,37.0126,37.1608,9652.0
2022-10-10 14:40:00,40.11,40.12,39.96,39.98,13265.0,37.1701,37.1794,37.0311,37.0496,13265.0
2022-10-10 14:50:00,39.98,40.04,39.96,40.0,13638.0,37.0496,37.1052,37.0311,37.0682,13638.0
2022-10-10 15:00:00,40.0,40.04,39.94,40.0,12145.0,37.0682,37.1052,37.0126,37.0682,12145.0
2022-10-10 15:10:00,40.0,40.11,39.98,40.08,19647.0,37.0682,37.1701,37.0496,37.1423,19647.0
2022-10-10 15:20:00,40.09,40.09,39.94,39.97,20399.0,37.1516,37.1516,37.0126,37.0404,20399.0
2022-10-10 15:30:00,39.97,40.06,39.95,40.02,15127.0,37.0404,37.1238,37.0218,37.0867,15127.0
2022-10-10 15:40:00,40.02,40.06,39.97,40.02,14675.0,37.0867,37.1238,37.0404,37.0867,14675.0
2022-10-10 15:50:00,40.02,40.07,39.88,39.9,122017.0,37.0867,37.133,36.957,36.9755,122017.0
2022-10-11 09:30:00,39.81,39.81,39.54,39.71,36414.0,36.8921,36.8921,36.6419,36.7994,36414.0
2022-10-11 09:40:00,39.72,39.85,39.71,39.75,24717.0,36.8087,36.9292,36.7994,36.8365,24717.0
2022-10-11 09:50:00,39.72,39.77,39.66,39.7,18500.0,36.8087,36.855,36.7531,36.7902,18500.0
2022-10-11 10:00:00,39.68,39.75,39.65,39.73,23220.0,36.7716,36.8365,36.7438,36.818,23220.0
2022-10-11 10:10:00,39.73,39.84,39.71,39.77,23682.0,36.818,36.9199,36.7994,36.855,23682.0
2022-10-11 10:20:00,39.76,39.77,39.7,39.72,11580.0,36.8458,36.855,36.7902,36.8087,11580.0
2022-10-11 10:30:00,39.73,39.81,39.69,39.79,30632.0,36.818,36.8921,36.7809,36.8736,30632.0
2022-10-11 10:40:00,39.8,39.88,39.8,39.81,24801.0,36.8828,36.957,36.8828,36.8921,24801.0
2022-10-11 10:50:00,39.83,39.91,39.76,39.76,17102.0,36.9106,36.9848,36.8458,36.8458,17102.0
2022-10-11 11:00:00,39.77,39.89,39.74,39.8,22834.0,36.855,36.9662,36.8272,36.8828,22834.0
2022-10-11 11:10:00,39.8,39.92,39.76,39.9,26593.0,36.8828,36.994,36.8458,36.9755,26593.0
2022-10-11 11:20:00,39.94,39.94,39.84,39.86,16949.0,37.0126,37.0126,36.9199,36.9384,16949.0
2022-10-11 11:30:00,39.87,39.98,39.84,39.92,20707.0,36.9477,37.0496,36.9199,36.994,20707.0
2022-10-11 11:40:00,39.94,40.09,39.89,40.06,34142.0,37.0126,37.1516,36.9662,37.1238,34142.0
2022-10-11 11:50:00,40.08,40.09,39.97,39.98,12589.0,37.1423,37.1516,37.0404,37.0496,12589.0
2022-10-11 12:00:00,39.98,39.98,39.85,39.87,13307.0,37.0496,37.0496,36.9292,36.9477,13307.0
2022-10-11 12:10:00,39.88,39.99,39.86,39.99,12241.0,36.957,37.0589,36.9384,37.0589,12241.0
2022-10-11 12:20:00,39.99,40.05,39.95,39.97,15434.0,37.0589,37.1145,37.0218,37.0404,15434.0
2022-10-11 12:30:00,39.97,40.02,39.95,39.98,13753.0,37.0404,37.0867,37.0218,37.0496,13753.0
2022-10-11 12:40:00,39.98,40.1,39.98,40.08,19008.0,37.0496,37.1608,37.0496,37.1423,19008.0
2022-10-11 12:50:00,40.08,40.08,40.01,40.02,14303.0,37.1423,37.1423,37.0774,37.0867,14303.0
2022-10-11 13:00:00,40.03,40.06,40.0,40.03,8336.0,37.096,37.1238,37.0682,37.096,8336.0
2022-10-11 13:10:00,40.04,40.05,39.97,40.01,19825.0,37.1052,37.1145,37.0404,37.0774,19825.0
2022-10-11 13:20:00,40.02,40.04,39.9,39.93,20467.0,37.0867,37.1052,36.9755,37.0033,20467.0
2022-10-11 13:30:00,39.94,39.97,39.89,39.97,15356.0,37.0126,37.0404,36.9662,37.0404,15356.0
2022-10-11 13:40:00,39.97,40.03,39.96,40.01,10792.0,37.0404,37.096,37.0311,37.0774,10792.0
2022-10-11 13:50:00,39.98,40.03,39.97,40.0,16054.0,37.0496,37.096,37.0404,37.0682,16054.0
2022-10-11 14:00:00,40.01,40.03,39.92,39.95,23475.0,37.0774,37.096,36.994,37.0218,23475.0
2022-10-11 14:10:00,39.94,39.94,39.87,39.89,13425.0,37.0126,37.0126,36.9477,36.9662,13425.0
2022-10-11 14:20:00,39.88,39.94,39.88,39.92,29197.0,36.957,37.0126,36.957,36.994,29197.0
2022-10-11 14:30:00,39.93,39.98,39.91,39.96,11588.0,37.0033,37.0496,36.9848,37.0311,11588.0
2022-10-11 14:40:00,39.97,39.97,39.66,39.69,47335.0,37.0404,37.0404,36.7531,36.7809,47335.0
2022-10-11 14:50:00,39.71,39.71,39.51,39.52,22827.0,36.7994,36.7994,36.6141,36.6234,22827.0
2022-10-11 15:00:00,39.51,39.53,39.36,39.38,35547.0,36.6141,36.6326,36.4751,36.4936,35547.0
2022-10-11 15:10:00,39.39,39.41,39.28,39.4,30692.0,36.5029,36.5214,36.4009,36.5121,30692.0
2022-10-11 15:20:00,39.4,39.47,39.37,39.42,34443.0,36.5121,36.577,36.4843,36.5307,34443.0
2022-10-11 15:30:00,39.43,39.55,39.38,39.55,46726.0,36.54,36.6512,36.4936,36.6512,46726.0
2022-10-11 15:40:00,39.56,39.58,39.48,39.58,53094.0,36.6604,36.679,36.5863,36.679,53094.0
2022-10-11 15:50:00,39.58,39.62,39.45,39.59,101101.0,36.679,36.716,36.5585,36.6882,101101.0
2022-10-12 09:30:00,39.65,39.74,39.49,39.7,28140.0,36.7438,36.8272,36.5956,36.7902,28140.0
2022-10-12 09:40:00,39.69,39.79,39.63,39.74,28637.0,36.7809,36.8736,36.7253,36.8272,28637.0
2022-10-12 09:50:00,39.76,39.82,39.67,39.79,23248.0,36.8458,36.9014,36.7624,36.8736,23248.0
2022-10-12 10:00:00,39.8,39.85,39.7,39.71,29566.0,36.8828,36.9292,36.7902,36.7994,29566.0
2022-10-12 10:10:00,39.71,39.73,39.61,39.68,17970.0,36.7994,36.818,36.7068,36.7716,17970.0
2022-10-12 10:20:00,39.66,39.69,39.55,39.63,24419.0,36.7531,36.7809,36.6512,36.7253,24419.0
2022-10-12 10:30:00,39.63,39.68,39.58,39.58,37268.0,36.7253,36.7716,36.679,36.679,37268.0
2022-10-12 10:40:00,39.57,39.61,39.52,39.55,51038.0,36.6697,36.7068,36.6234,36.6512,51038.0
2022-10-12 10:50:00,39.55,39.56,39.49,39.53,30644.0,36.6512,36.6604,36.5956,36.6326,30644.0
2022-10-12 11:00:00,39.53,39.62,39.53,39.61,35786.0,36.6326,36.716,36.6326,36.7068,35786.0
2022-10-12 11:10:00,39.61,39.69,39.61,39.67,25489.0,36.7068,36.7809,36.7068,36.7624,25489.0
2022-10-12 11:20:00,39.67,39.67,39.6,39.64,31928.0,36.7624,36.7624,36.6975,36.7346,31928.0
2022-10-12 11:30:00,39.64,39.65,39.59,39.59,18815.0,36.7346,36.7438,36.6882,36.6882,18815.0
2022-10-12 11:40:00,39.59,39.66,39.57,39.6,13136.0,36.6882,36.7531,36.6697,36.6975,13136.0
2022-10-12 11:50:00,39.6,39.67,39.59,39.66,14500.0,36.6975,36.7624,36.6882,36.7531,14500.0
2022-10-12 12:00:00,39.66,39.68,39.59,39.6,40889.0,36.7531,36.7716,36.6882,36.6975,40889.0
2022-10-12 12:10:00,39.59,39.61,39.53,39.61,14949.0,36.6882,36.7068,36.6326,36.7068,14949.0
2022-10-12 12:20:00,39.61,39.62,39.55,39.56,15013.0,36.7068,36.716,36.6512,36.6604,15013.0
2022-10-12 12:30:00,39.57,39.57,39.47,39.47,12193.0,36.6697,36.6697,36.577,36.577,12193.0
2022-10-12 12:40:00,39.47,39.48,39.45,39.47,8740.0,36.577,36.5863,36.5585,36.577,8740.0
2022-10-12 12:50:00,39.47,39.52,39.45,39.52,20192.0,36.577,36.6234,36.5585,36.6234,20192.0
2022-10-12 13:00:00,39.52,39.59,39.52,39.58,17602.0,36.6234,36.6882,36.6234,36.679,17602.0
2022-10-12 13:10:00,39.58,39.63,39.54,39.54,12468.0,36.679,36.7253,36.6419,36.6419,12468.0
2022-10-12 13:20:00,39.53,39.55,39.5,39.55,16356.0,36.6326,36.6512,36.6048,36.6512,16356.0
2022-10-12 13:30:00,39.55,39.55,39.44,39.48,15408.0,36.6512,36.6512,36.5492,36.5863,15408.0
2022-10-12 13:40:00,39.48,39.48,39.45,39.48,15509.0,36.5863,36.5863,36.5585,36.5863,15509.0
2022-10-12 13:50:00,39.47,39.49,39.44,39.49,28847.0,36.577,36.5956,36.5492,36.5956,28847.0
2022-10-12 14:00:00,39.49,39.56,39.41,39.55,48150.0,36.5956,36.6604,36.5214,36.6512,48150.0
2022-10-12 14:10:00,39.47,39.59,39.47,39.5,30126.0,36.577,36.6882,36.577,36.6048,30126.0
2022-10-12 14:20:00,39.51,39.55,39.44,39.55,21523.0,36.6141,36.6512,36.5492,36.6512,21523.0
2022-10-12 14:30:00,39.56,39.57,39.49,39.5,22978.0,36.6604,36.6697,36.5956,36.6048,22978.0
2022-10-12 14:40:00,39.52,39.52,39.4,39.42,22382.0,36.6234,36.6234,36.5121,36.5307,22382.0
2022-10-12 14:50:00,39.41,39.42,39.33,39.34,10535.0,36.5214,36.5307,36.4473,36.4565,10535.0
2022-10-12 15:00:00,39.34,39.37,39.3,39.34,14318.0,36.4565,36.4843,36.4195,36.4565,14318.0
2022-10-12 15:10:00,39.34,39.39,39.32,39.39,26500.0,36.4565,36.5029,36.438,36.5029,26500.0
2022-10-12 15:20:00,39.38,39.41,39.37,39.37,16073.0,36.4936,36.5214,36.4843,36.4843,16073.0
2022-10-12 15:30:00,39.37,39.44,39.37,39.42,15322.0,36.4843,36.5492,36.4843,36.5307,15322.0
2022-10-12 15:40:00,39.42,39.45,39.38,39.38,19795.0,36.5307,36.5585,36.4936,36.4936,19795.0
2022-10-12 15:50:00,39.38,39.38,39.26,39.27,78353.0,36.4936,36.4936,36.3824,36.3917,78353.0
2022-10-13 09:30:00,39.0,39.0,38.6,38.83,72881.0,36.1415,36.1415,35.7708,35.9839,72881.0
2022-10-13 09:40:00,38.82,38.91,38.8,38.84,30057.0,35.9747,36.0581,35.9561,35.9932,30057.0
2022-10-13 09:50:00,38.84,38.96,38.79,38.9,24425.0,35.9932,36.1044,35.9469,36.0488,24425.0
2022-10-13 10:00:00,38.9,39.13,38.86,39.06,39367.0,36.0488,36.2619,36.0117,36.1971,39367.0
2022-10-13 10:10:00,39.06,39.1,38.96,38.98,55018.0,36.1971,36.2341,36.1044,36.1229,55018.0
2022-10-13 10:20:00,38.98,39.02,38.92,38.97,52715.0,36.1229,36.16,36.0673,36.1137,52715.0
2022-10-13 10:30:00,38.96,39.13,38.95,39.13,49832.0,36.1044,36.2619,36.0951,36.2619,49832.0
2022-10-13 10:40:00,39.13,39.24,39.09,39.16,42221.0,36.2619,36.3639,36.2249,36.2897,42221.0
2022-10-13 10:50:00,39.16,39.23,39.1,39.1,37007.0,36.2897,36.3546,36.2341,36.2341,37007.0
2022-10-13 11:00:00,39.11,39.46,39.06,39.44,30980.0,36.2434,36.5678,36.1971,36.5492,30980.0
2022-10-13 11:10:00,39.43,39.96,39.4,39.84,77036.0,36.54,37.0311,36.5121,36.9199,77036.0
2022-10-13 11:20:00,39.87,40.29,39.87,40.16,89732.0,36.9477,37.3369,36.9477,37.2164,89732.0
2022-10-13 11:30:00,40.2,40.68,40.07,40.53,62433.0,37.2535,37.6983,37.133,37.5593,62433.0
2022-10-13 11:40:00,40.55,40.71,40.38,40.4,54425.0,37.5779,37.7261,37.4203,37.4389,54425.0
2022-10-13 11:50:00,40.37,40.48,40.34,40.46,27919.0,37.4111,37.513,37.3833,37.4945,27919.0
2022-10-13 12:00:00,40.48,40.61,40.45,40.46,26063.0,37.513,37.6335,37.4852,37.4945,26063.0
2022-10-13 12:10:00,40.46,40.49,40.33,40.34,31985.0,37.4945,37.5223,37.374,37.3833,31985.0
2022-10-13 12:20:00,40.33,40.41,40.27,40.29,33996.0,37.374,37.4481,37.3184,37.3369,33996.0
2022-10-13 12:30:00,40.3,40.4,40.29,40.29,18707.0,37.3462,37.4389,37.3369,37.3369,18707.0
2022-10-13 12:40:00,40.28,40.47,40.28,40.47,27390.0,37.3276,37.5037,37.3276,37.5037,27390.0
2022-10-13 12:50:00,40.48,40.52,40.37,40.44,24006.0,37.513,37.5501,37.4111,37.4759,24006.0
2022-10-13 13:00:00,40.44,40.52,40.42,40.43,20353.0,37.4759,37.5501,37.4574,37.4667,20353.0
2022-10-13 13:10:00,40.46,40.48,40.39,40.47,15260.0,37.4945,37.513,37.4296,37.5037,15260.0
2022-10-13 13:20:00,40.46,40.67,40.46,40.6,25540.0,37.4945,37.6891,37.4945,37.6242,25540.0
2022-10-13 13:30:00,40.62,40.74,40.62,40.68,27256.0,37.6427,37.7539,37.6427,37.6983,27256.0
2022-10-13 13:40:00,40.69,40.7,40.59,40.65,42796.0,37.7076,37.7169,37.6149,37.6705,42796.0
2022-10-13 13:50:00,40.65,40.7,40.63,40.69,17976.0,37.6705,37.7169,37.652,37.7076,17976.0
2022-10-13 14:00:00,40.69,40.69,40.58,40.59,19029.0,37.7076,37.7076,37.6057,37.6149,19029.0
2022-10-13 14:10:00,40.59,40.65,40.54,40.63,10356.0,37.6149,37.6705,37.5686,37.652,10356.0
2022-10-13 14:20:00,40.62,40.64,40.49,40.51,10457.0,37.6427,37.6613,37.5223,37.5408,10457.0
2022-10-13 14:30:00,40.51,40.65,40.51,40.65,47306.0,37.5408,37.6705,37.5408,37.6705,47306.0
2022-10-13 14:40:00,40.65,40.73,40.62,40.67,23662.0,37.6705,37.7447,37.6427,37.6891,23662.0
2022-10-13 14:50:00,40.65,40.78,40.65,40.73,35828.0,37.6705,37.791,37.6705,37.7447,35828.0
2022-10-13 15:00:00,40.73,40.78,40.64,40.77,36148.0,37.7447,37.791,37.6613,37.7817,36148.0
2022-10-13 15:10:00,40.78,40.8,40.7,40.72,39955.0,37.791,37.8095,37.7169,37.7354,39955.0
2022-10-13 15:20:00,40.71,40.71,40.63,40.63,36366.0,37.7261,37.7261,37.652,37.652,36366.0
2022-10-13 15:30:00,40.63,40.68,40.55,40.61,46700.0,37.652,37.6983,37.5779,37.6335,46700.0
2022-10-13 15:40:00,40.61,40.67,40.57,40.63,84742.0,37.6335,37.6891,37.5964,37.652,84742.0
2022-10-13 15:50:00,40.64,40.75,40.56,40.57,127639.0,37.6613,37.7632,37.5871,37.5964,127639.0
2022-10-14 09:30:00,40.84,40.96,40.65,40.94,41227.0,37.8466,37.9578,37.6705,37.9393,41227.0
2022-10-14 09:40:00,40.93,40.93,40.57,40.7,29737.0,37.93,37.93,37.5964,37.7169,29737.0
2022-10-14 09:50:00,40.71,40.77,40.56,40.69,32948.0,37.7261,37.7817,37.5871,37.7076,32948.0
2022-10-14 10:00:00,40.67,40.67,40.33,40.51,41729.0,37.6891,37.6891,37.374,37.5408,41729.0
2022-10-14 10:10:00,40.51,40.55,40.24,40.29,31246.0,37.5408,37.5779,37.2906,37.3369,31246.0
2022-10-14 10:20:00,40.29,40.3,40.11,40.25,42460.0,37.3369,37.3462,37.1701,37.2998,42460.0
2022-10-14 10:30:00,40.25,40.33,40.19,40.24,28008.0,37.2998,37.374,37.2442,37.2906,28008.0
2022-10-14 10:40:00,40.26,40.31,40.03,40.05,22798.0,37.3091,37.3555,37.096,37.1145,22798.0
2022-10-14 10:50:00,40.07,40.27,40.05,40.26,18969.0,37.133,37.3184,37.1145,37.3091,18969.0
2022-10-14 11:00:00,40.27,40.4,40.26,40.29,29154.0,37.3184,37.4389,37.3091,37.3369,29154.0
2022-10-14 11:10:00,40.28,40.29,40.08,40.11,24680.0,37.3276,37.3369,37.1423,37.1701,24680.0
2022-10-14 11:20:00,40.1,40.29,40.1,40.29,17815.0,37.1608,37.3369,37.1608,37.3369,17815.0
2022-10-14 11:30:00,40.28,40.29,40.13,40.23,37433.0,37.3276,37.3369,37.1886,37.2813,37433.0
2022-10-14 11:40:00,40.23,40.24,40.04,40.06,46398.0,37.2813,37.2906,37.1052,37.1238,46398.0
2022-10-14 11:50:00,40.09,40.1,39.99,40.06,36257.0,37.1516,37.1608,37.0589,37.1238,36257.0
2022-10-14 12:00:00,40.06,40.23,40.0,40.0,26240.0,37.1238,37.2813,37.0682,37.0682,26240.0
2022-10-14 12:10:00,39.98,40.02,39.93,40.0,16697.0,37.0496,37.0867,37.0033,37.0682,16697.0
2022-10-14 12:20:00,40.0,40.07,39.96,40.07,22418.0,37.0682,37.133,37.0311,37.133,22418.0
2022-10-14 12:30:00,40.06,40.15,40.05,40.13,22224.0,37.1238,37.2072,37.1145,37.1886,22224.0
2022-10-14 12:40:00,40.12,40.24,40.12,40.15,18938.0,37.1794,37.2906,37.1794,37.2072,18938.0
2022-10-14 12:50:00,40.14,40.14,40.09,40.13,16082.0,37.1979,37.1979,37.1516,37.1886,16082.0
2022-10-14 13:00:00,40.13,40.22,40.07,40.11,19162.0,37.1886,37.272,37.133,37.1701,19162.0
2022-10-14 13:10:00,40.12,40.15,40.06,40.08,25990.0,37.1794,37.2072,37.1238,37.1423,25990.0
2022-10-14 13:20:00,40.06,40.17,40.05,40.17,25410.0,37.1238,37.2257,37.1145,37.2257,25410.0
2022-10-14 13:30:00,40.17,40.2,40.11,40.15,21857.0,37.2257,37.2535,37.1701,37.2072,21857.0
2022-10-14 13:40:00,40.15,40.24,40.14,40.23,23727.0,37.2072,37.2906,37.1979,37.2813,23727.0
2022-10-14 13:50:00,40.22,40.28,40.18,40.28,16568.0,37.272,37.3276,37.235,37.3276,16568.0
2022-10-14 14:00:00,40.27,40.27,40.17,40.22,25968.0,37.3184,37.3184,37.2257,37.272,25968.0
2022-10-14 14:10:00,40.22,40.22,40.08,40.08,27222.0,37.272,37.272,37.1423,37.1423,27222.0
2022-10-14 14:20:00,40.08,40.12,40.06,40.12,28075.0,37.1423,37.1794,37.1238,37.1794,28075.0
2022-10-14 14:30:00,40.12,40.17,40.1,40.15,27212.0,37.1794,37.2257,37.1608,37.2072,27212.0
2022-10-14 14:40:00,40.15,40.16,40.1,40.16,27333.0,37.2072,37.2164,37.1608,37.2164,27333.0
2022-10-14 14:50:00,40.17,40.17,40.11,40.14,15427.0,37.2257,37.2257,37.1701,37.1979,15427.0
2022-10-14 15:00:00,40.15,40.27,40.13,40.14,19741.0,37.2072,37.3184,37.1886,37.1979,19741.0
2022-10-14 15:10:00,40.14,40.15,40.05,40.09,16202.0,37.1979,37.2072,37.1145,37.1516,16202.0
2022-10-14 15:20:00,40.08,40.22,40.08,40.21,15229.0,37.1423,37.272,37.1423,37.2628,15229.0
2022-10-14 15:30:00,40.21,40.27,40.16,40.18,47181.0,37.2628,37.3184,37.2164,37.235,47181.0
2022-10-14 15:40:00,40.17,40.2,40.13,40.2,49345.0,37.2257,37.2535,37.1886,37.2535,49345.0
2022-10-14 15:50:00,40.2,40.25,40.16,40.22,277778.0,37.2535,37.2998,37.2164,37.272,277778.0
2022-10-17 09:30:00,41.05,41.38,41.05,41.37,45876.0,38.0412,38.347,38.0412,38.3378,45876.0
2022-10-17 09:40:00,41.38,41.51,41.34,41.45,44158.0,38.347,38.4675,38.31,38.4119,44158.0
2022-10-17 09:50:00,41.45,41.52,41.19,41.21,33095.0,38.4119,38.4768,38.171,38.1895,33095.0
2022-10-17 10:00:00,41.22,41.28,41.08,41.12,19164.0,38.1988,38.2544,38.069,38.1061,19164.0
2022-10-17 10:10:00,41.12,41.32,41.11,41.26,16059.0,38.1061,38.2914,38.0968,38.2358,16059.0
2022-10-17 10:20:00,41.27,41.36,41.18,41.21,24824.0,38.2451,38.3285,38.1617,38.1895,24824.0
2022-10-17 10:30:00,41.22,41.3,41.18,41.26,28306.0,38.1988,38.2729,38.1617,38.2358,28306.0
2022-10-17 10:40:00,41.26,41.3,41.23,41.26,18369.0,38.2358,38.2729,38.208,38.2358,18369.0
2022-10-17 10:50:00,41.24,41.24,41.05,41.09,20324.0,38.2173,38.2173,38.0412,38.0783,20324.0
2022-10-17 11:00:00,41.1,41.15,41.02,41.02,14871.0,38.0875,38.1339,38.0134,38.0134,14871.0
2022-10-17 11:10:00,41.02,41.09,40.96,41.01,13185.0,38.0134,38.0783,37.9578,38.0041,13185.0
2022-10-17 11:20:00,41.01,41.2,41.01,41.18,19647.0,38.0041,38.1802,38.0041,38.1617,19647.0
2022-10-17 11:30:00,41.18,41.23,41.16,41.22,21424.0,38.1617,38.208,38.1431,38.1988,21424.0
2022-10-17 11:40:00,41.22,41.29,41.19,41.26,18658.0,38.1988,38.2636,38.171,38.2358,18658.0
2022-10-17 11:50:00,41.26,41.31,41.24,41.24,17464.0,38.2358,38.2822,38.2173,38.2173,17464.0
2022-10-17 12:00:00,41.25,41.34,41.23,41.34,11550.0,38.2266,38.31,38.208,38.31,11550.0
2022-10-17 12:10:00,41.34,41.34,41.21,41.22,12602.0,38.31,38.31,38.1895,38.1988,12602.0
2022-10-17 12:20:00,41.22,41.3,41.21,41.27,17450.0,38.1988,38.2729,38.1895,38.2451,17450.0
2022-10-17 12:30:00,41.27,41.31,41.24,41.25,15701.0,38.2451,38.2822,38.2173,38.2266,15701.0
2022-10-17 12:40:00,41.26,41.26,41.17,41.22,14588.0,38.2358,38.2358,38.1524,38.1988,14588.0
2022-10-17 12:50:00,41.2,41.25,41.19,41.21,10344.0,38.1802,38.2266,38.171,38.1895,10344.0
2022-10-17 13:00:00,41.22,41.26,41.16,41.24,16648.0,38.1988,38.2358,38.1431,38.2173,16648.0
2022-10-17 13:10:00,41.23,41.28,41.23,41.26,17091.0,38.208,38.2544,38.208,38.2358,17091.0
2022-10-17 13:20:00,41.23,41.34,41.23,41.3,11013.0,38.208,38.31,38.208,38.2729,11013.0
2022-10-17 13:30:00,41.33,41.35,41.3,41.34,16514.0,38.3007,38.3192,38.2729,38.31,16514.0
2022-10-17 13:40:00,41.34,41.4,41.31,41.4,11140.0,38.31,38.3656,38.2822,38.3656,11140.0
2022-10-17 13:50:00,41.4,41.41,41.37,41.4,13334.0,38.3656,38.3748,38.3378,38.3656,13334.0
2022-10-17 14:00:00,41.4,41.45,41.34,41.36,27355.0,38.3656,38.4119,38.31,38.3285,27355.0
2022-10-17 14:10:00,41.37,41.39,41.34,41.35,14548.0,38.3378,38.3563,38.31,38.3192,14548.0
2022-10-17 14:20:00,41.35,41.37,41.3,41.36,24460.0,38.3192,38.3378,38.2729,38.3285,24460.0
2022-10-17 14:30:00,41.37,41.42,41.34,41.41,23640.0,38.3378,38.3841,38.31,38.3748,23640.0
2022-10-17 14:40:00,41.4,41.45,41.4,41.45,18771.0,38.3656,38.4119,38.3656,38.4119,18771.0
2022-10-17 14:50:00,41.44,41.44,41.4,41.4,21240.0,38.4026,38.4026,38.3656,38.3656,21240.0
2022-10-17 15:00:00,41.4,41.42,41.36,41.41,21351.0,38.3656,38.3841,38.3285,38.3748,21351.0
2022-10-17 15:10:00,41.41,41.42,41.36,41.4,28355.0,38.3748,38.3841,38.3285,38.3656,28355.0
2022-10-17 15:20:00,41.4,41.45,41.36,41.45,35121.0,38.3656,38.4119,38.3285,38.4119,35121.0
2022-10-17 15:30:00,41.45,41.49,41.4,41.4,43386.0,38.4119,38.449,38.3656,38.3656,43386.0
2022-10-17 15:40:00,41.4,41.48,41.37,41.37,54795.0,38.3656,38.4397,38.3378,38.3378,54795.0
2022-10-17 15:50:00,41.37,41.43,41.23,41.3,131651.0,38.3378,38.3934,38.208,38.2729,131651.0
2022-10-18 09:30:00,41.91,42.21,41.91,42.13,73948.0,38.8382,39.1162,38.8382,39.0421,73948.0
2022-10-18 09:40:00,42.13,42.17,41.99,42.06,37843.0,39.0421,39.0791,38.9123,38.9772,37843.0
2022-10-18 09:50:00,42.05,42.07,41.84,41.89,29815.0,38.9679,38.9865,38.7733,38.8196,29815.0
2022-10-18 10:00:00,41.89,42.06,41.88,42.05,28605.0,38.8196,38.9772,38.8104,38.9679,28605.0
2022-10-18 10:10:00,42.02,42.03,41.88,41.9,17973.0,38.9401,38.9494,38.8104,38.8289,17973.0
2022-10-18 10:20:00,41.91,41.94,41.8,41.8,37166.0,38.8382,38.866,38.7362,38.7362,37166.0
2022-10-18 10:30:00,41.8,41.83,41.72,41.76,33506.0,38.7362,38.764,38.6621,38.6992,33506.0
2022-10-18 10:40:00,41.77,41.95,41.76,41.92,26290.0,38.7084,38.8752,38.6992,38.8474,26290.0
2022-10-18 10:50:00,41.92,41.95,41.88,41.91,21728.0,38.8474,38.8752,38.8104,38.8382,21728.0
2022-10-18 11:00:00,41.9,41.94,41.7,41.71,23785.0,38.8289,38.866,38.6436,38.6528,23785.0
2022-10-18 11:10:00,41.71,41.72,41.47,41.48,29019.0,38.6528,38.6621,38.4304,38.4397,29019.0
2022-10-18 11:20:00,41.48,41.48,41.33,41.44,31632.0,38.4397,38.4397,38.3007,38.4026,31632.0
2022-10-18 11:30:00,41.45,41.5,41.27,41.34,47788.0,38.4119,38.4582,38.2451,38.31,47788.0
2022-10-18 11:40:00,41.35,41.51,41.27,41.51,50662.0,38.3192,38.4675,38.2451,38.4675,50662.0
2022-10-18 11:50:00,41.5,41.52,41.44,41.51,16847.0,38.4582,38.4768,38.4026,38.4675,16847.0
2022-10-18 12:00:00,41.5,41.62,41.43,41.62,22368.0,38.4582,38.5694,38.3934,38.5694,22368.0
2022-10-18 12:10:00,41.62,41.77,41.62,41.74,32619.0,38.5694,38.7084,38.5694,38.6806,32619.0
2022-10-18 12:20:00,41.73,41.74,41.62,41.68,24968.0,38.6714,38.6806,38.5694,38.625,24968.0
2022-10-18 12:30:00,41.67,41.84,41.63,41.8,21682.0,38.6158,38.7733,38.5787,38.7362,21682.0
2022-10-18 12:40:00,41.8,41.88,41.75,41.8,20133.0,38.7362,38.8104,38.6899,38.7362,20133.0
2022-10-18 12:50:00,41.79,41.87,41.74,41.74,19429.0,38.727,38.8011,38.6806,38.6806,19429.0
2022-10-18 13:00:00,41.74,41.75,41.55,41.63,22943.0,38.6806,38.6899,38.5046,38.5787,22943.0
2022-10-18 13:10:00,41.64,41.73,41.62,41.72,18442.0,38.588,38.6714,38.5694,38.6621,18442.0
2022-10-18 13:20:00,41.72,41.79,41.67,41.79,16923.0,38.6621,38.727,38.6158,38.727,16923.0
2022-10-18 13:30:00,41.79,41.91,41.77,41.87,19870.0,38.727,38.8382,38.7084,38.8011,19870.0
2022-10-18 13:40:00,41.86,41.9,41.8,41.88,15109.0,38.7918,38.8289,38.7362,38.8104,15109.0
2022-10-18 13:50:00,41.88,41.94,41.86,41.92,14011.0,38.8104,38.866,38.7918,38.8474,14011.0
2022-10-18 14:00:00,41.92,41.95,41.84,41.85,16897.0,38.8474,38.8752,38.7733,38.7826,16897.0
2022-10-18 14:10:00,41.85,41.9,41.82,41.84,9650.0,38.7826,38.8289,38.7548,38.7733,9650.0
2022-10-18 14:20:00,41.84,41.91,41.82,41.89,10010.0,38.7733,38.8382,38.7548,38.8196,10010.0
2022-10-18 14:30:00,41.89,41.91,41.69,41.72,17409.0,38.8196,38.8382,38.6343,38.6621,17409.0
2022-10-18 14:40:00,41.73,41.73,41.5,41.56,31401.0,38.6714,38.6714,38.4582,38.5138,31401.0
2022-10-18 14:50:00,41.55,41.61,41.51,41.6,15311.0,38.5046,38.5602,38.4675,38.5509,15311.0
2022-10-18 15:00:00,41.6,41.6,41.5,41.55,20520.0,38.5509,38.5509,38.4582,38.5046,20520.0
2022-10-18 15:10:00,41.56,41.6,41.5,41.53,20682.0,38.5138,38.5509,38.4582,38.486,20682.0
2022-10-18 15:20:00,41.53,41.62,41.51,41.6,24306.0,38.486,38.5694,38.4675,38.5509,24306.0
2022-10-18 15:30:00,41.6,41.76,41.6,41.73,29664.0,38.5509,38.6992,38.5509,38.6714,29664.0
2022-10-18 15:40:00,41.73,41.76,41.72,41.75,33260.0,38.6714,38.6992,38.6621,38.6899,33260.0
2022-10-18 15:50:00,41.74,41.86,41.67,41.79,66492.0,38.6806,38.7918,38.6158,38.727,66492.0
2022-10-19 09:30:00,41.62,41.98,41.61,41.93,42362.0,38.5694,38.903,38.5602,38.8567,42362.0
2022-10-19 09:40:00,41.97,42.02,41.81,41.94,41291.0,38.8938,38.9401,38.7455,38.866,41291.0
2022-10-19 09:50:00,41.94,42.03,41.91,41.99,51835.0,38.866,38.9494,38.8382,38.9123,51835.0
2022-10-19 10:00:00,41.98,42.08,41.97,41.98,28888.0,38.903,38.9957,38.8938,38.903,28888.0
2022-10-19 10:10:00,41.99,42.1,41.93,42.09,23139.0,38.9123,39.0143,38.8567,39.005,23139.0
2022-10-19 10:20:00,42.09,42.23,42.08,42.21,24844.0,39.005,39.1347,38.9957,39.1162,24844.0
2022-10-19 10:30:00,42.21,42.23,42.14,42.19,28333.0,39.1162,39.1347,39.0513,39.0977,28333.0
2022-10-19 10:40:00,42.19,42.19,42.04,42.05,28595.0,39.0977,39.0977,38.9586,38.9679,28595.0
2022-10-19 10:50:00,42.06,42.09,41.98,42.03,44246.0,38.9772,39.005,38.903,38.9494,44246.0
2022-10-19 11:00:00,42.02,42.06,41.94,42.02,34754.0,38.9401,38.9772,38.866,38.9401,34754.0
2022-10-19 11:10:00,42.02,42.1,41.99,42.09,26328.0,38.9401,39.0143,38.9123,39.005,26328.0
2022-10-19 11:20:00,42.09,42.09,41.88,41.92,26186.0,39.005,39.005,38.8104,38.8474,26186.0
2022-10-19 11:30:00,41.92,41.94,41.79,41.94,28844.0,38.8474,38.866,38.727,38.866,28844.0
2022-10-19 11:40:00,41.94,42.05,41.92,42.05,19528.0,38.866,38.9679,38.8474,38.9679,19528.0
2022-10-19 11:50:00,42.05,42.1,41.99,42.01,13817.0,38.9679,39.0143,38.9123,38.9308,13817.0
2022-10-19 12:00:00,42.0,42.01,41.89,41.91,21144.0,38.9216,38.9308,38.8196,38.8382,21144.0
2022-10-19 12:10:00,41.9,41.95,41.88,41.93,13385.0,38.8289,38.8752,38.8104,38.8567,13385.0
2022-10-19 12:20:00,41.94,41.94,41.8,41.84,17376.0,38.866,38.866,38.7362,38.7733,17376.0
2022-10-19 12:30:00,41.84,41.88,41.78,41.8,15528.0,38.7733,38.8104,38.7177,38.7362,15528.0
2022-10-19 12:40:00,41.8,41.8,41.64,41.68,20113.0,38.7362,38.7362,38.588,38.625,20113.0
2022-10-19 12:50:00,41.69,41.73,41.66,41.71,16154.0,38.6343,38.6714,38.6065,38.6528,16154.0
2022-10-19 13:00:00,41.71,41.75,41.48,41.56,25679.0,38.6528,38.6899,38.4397,38.5138,25679.0
2022-10-19 13:10:00,41.56,41.58,41.54,41.56,14342.0,38.5138,38.5324,38.4953,38.5138,14342.0
2022-10-19 13:20:00,41.58,41.66,41.58,41.6,15285.0,38.5324,38.6065,38.5324,38.5509,15285.0
2022-10-19 13:30:00,41.61,41.63,41.57,41.57,15550.0,38.5602,38.5787,38.5231,38.5231,15550.0
2022-10-19 13:40:00,41.57,41.63,41.55,41.57,21550.0,38.5231,38.5787,38.5046,38.5231,21550.0
2022-10-19 13:50:00,41.57,41.66,41.56,41.66,11131.0,38.5231,38.6065,38.5138,38.6065,11131.0
2022-10-19 14:00:00,41.67,41.81,41.64,41.77,25153.0,38.6158,38.7455,38.588,38.7084,25153.0
2022-10-19 14:10:00,41.75,41.87,41.75,41.84,17168.0,38.6899,38.8011,38.6899,38.7733,17168.0
2022-10-19 14:20:00,41.84,41.87,41.79,41.86,14460.0,38.7733,38.8011,38.727,38.7918,14460.0
2022-10-19 14:30:00,41.87,41.88,41.83,41.83,14445.0,38.8011,38.8104,38.764,38.764,14445.0
2022-10-19 14:40:00,41.83,41.85,41.76,41.76,16081.0,38.764,38.7826,38.6992,38.6992,16081.0
2022-10-19 14:50:00,41.76,41.8,41.74,41.78,19839.0,38.6992,38.7362,38.6806,38.7177,19839.0
2022-10-19 15:00:00,41.78,41.87,41.77,41.85,39824.0,38.7177,38.8011,38.7084,38.7826,39824.0
2022-10-19 15:10:00,41.87,41.95,41.84,41.92,14942.0,38.8011,38.8752,38.7733,38.8474,14942.0
2022-10-19 15:20:00,41.94,41.94,41.84,41.85,10297.0,38.866,38.866,38.7733,38.7826,10297.0
2022-10-19 15:30:00,41.85,41.88,41.83,41.83,32657.0,38.7826,38.8104,38.764,38.764,32657.0
2022-10-19 15:40:00,41.83,41.9,41.82,41.85,30557.0,38.764,38.8289,38.7548,38.7826,30557.0
2022-10-19 15:50:00,41.84,41.94,41.81,41.88,92241.0,38.7733,38.866,38.7455,38.8104,92241.0
2022-10-20 09:30:00,41.64,41.97,41.64,41.93,29244.0,38.588,38.8938,38.588,38.8567,29244.0
2022-10-20 09:40:00,41.93,42.31,41.93,42.29,25506.0,38.8567,39.2089,38.8567,39.1903,25506.0
2022-10-20 09:50:00,42.29,42.41,42.26,42.33,30075.0,39.1903,39.3015,39.1625,39.2274,30075.0
2022-10-20 10:00:00,42.33,42.49,42.32,42.48,40594.0,39.2274,39.3757,39.2181,39.3664,40594.0
2022-10-20 10:10:00,42.48,42.56,42.4,42.55,28582.0,39.3664,39.4405,39.2923,39.4313,28582.0
2022-10-20 10:20:00,42.58,42.61,42.42,42.45,14746.0,39.4591,39.4869,39.3108,39.3386,14746.0
2022-10-20 10:30:00,42.48,42.5,42.34,42.36,17976.0,39.3664,39.3849,39.2367,39.2552,17976.0
2022-10-20 10:40:00,42.38,42.38,42.3,42.3,11747.0,39.2737,39.2737,39.1996,39.1996,11747.0
2022-10-20 10:50:00,42.29,42.39,42.26,42.38,17681.0,39.1903,39.283,39.1625,39.2737,17681.0
2022-10-20 11:00:00,42.4,42.42,42.29,42.31,19416.0,39.2923,39.3108,39.1903,39.2089,19416.0
2022-10-20 11:10:00,42.3,42.38,42.23,42.23,17934.0,39.1996,39.2737,39.1347,39.1347,17934.0
2022-10-20 11:20:00,42.24,42.3,42.17,42.22,17994.0,39.144,39.1996,39.0791,39.1255,17994.0
2022-10-20 11:30:00,42.22,42.41,42.22,42.39,22450.0,39.1255,39.3015,39.1255,39.283,22450.0
2022-10-20 11:40:00,42.38,42.41,42.31,42.38,15404.0,39.2737,39.3015,39.2089,39.2737,15404.0
2022-10-20 11:50:00,42.38,42.39,42.27,42.28,15851.0,39.2737,39.283,39.1718,39.1811,15851.0
2022-10-20 12:00:00,42.29,42.32,42.16,42.19,28246.0,39.1903,39.2181,39.0699,39.0977,28246.0
2022-10-20 12:10:00,42.18,42.23,42.14,42.22,30778.0,39.0884,39.1347,39.0513,39.1255,30778.0
2022-10-20 12:20:00,42.21,42.21,42.07,42.11,20653.0,39.1162,39.1162,38.9865,39.0235,20653.0
2022-10-20 12:30:00,42.09,42.1,42.0,42.01,13058.0,39.005,39.0143,38.9216,38.9308,13058.0
2022-10-20 12:40:00,42.01,42.05,41.94,41.98,11894.0,38.9308,38.9679,38.866,38.903,11894.0
2022-10-20 12:50:00,41.97,42.04,41.93,42.04,16556.0,38.8938,38.9586,38.8567,38.9586,16556.0
2022-10-20 13:00:00,42.04,42.06,41.76,41.8,19254.0,38.9586,38.9772,38.6992,38.7362,19254.0
2022-10-20 13:10:00,41.79,41.86,41.77,41.78,15509.0,38.727,38.7918,38.7084,38.7177,15509.0
2022-10-20 13:20:00,41.78,41.9,41.78,41.87,25858.0,38.7177,38.8289,38.7177,38.8011,25858.0
2022-10-20 13:30:00,41.86,41.88,41.8,41.82,17316.0,38.7918,38.8104,38.7362,38.7548,17316.0
2022-10-20 13:40:00,41.83,41.86,41.72,41.73,32845.0,38.764,38.7918,38.6621,38.6714,32845.0
2022-10-20 13:50:00,41.72,41.75,41.68,41.74,13899.0,38.6621,38.6899,38.625,38.6806,13899.0
2022-10-20 14:00:00,41.73,41.76,41.63,41.64,13963.0,38.6714,38.6992,38.5787,38.588,13963.0
2022-10-20 14:10:00,41.66,41.66,41.57,41.59,13761.0,38.6065,38.6065,38.5231,38.5416,13761.0
2022-10-20 14:20:00,41.59,41.61,41.53,41.54,14199.0,38.5416,38.5602,38.486,38.4953,14199.0
2022-10-20 14:30:00,41.53,41.67,41.52,41.61,16706.0,38.486,38.6158,38.4768,38.5602,16706.0
2022-10-20 14:40:00,41.62,41.63,41.53,41.6,13726.0,38.5694,38.5787,38.486,38.5509,13726.0
2022-10-20 14:50:00,41.6,41.69,41.57,41.64,24959.0,38.5509,38.6343,38.5231,38.588,24959.0
2022-10-20 15:00:00,41.64,41.77,41.62,41.74,19585.0,38.588,38.7084,38.5694,38.6806,19585.0
2022-10-20 15:10:00,41.75,41.76,41.61,41.61,35139.0,38.6899,38.6992,38.5602,38.5602,35139.0
2022-10-20 15:20:00,41.61,41.61,41.55,41.59,28001.0,38.5602,38.5602,38.5046,38.5416,28001.0
2022-10-20 15:30:00,41.59,41.61,41.45,41.56,86006.0,38.5416,38.5602,38.4119,38.5138,86006.0
2022-10-20 15:40:00,41.56,41.71,41.55,41.68,46199.0,38.5138,38.6528,38.5046,38.625,46199.0
2022-10-20 15:50:00,41.7,41.81,41.68,41.69,153978.0,38.6436,38.7455,38.625,38.6343,153978.0
2022-10-21 09:30:00,41.82,42.15,41.82,42.15,50149.0,38.7548,39.0606,38.7548,39.0606,50149.0
2022-10-21 09:40:00,42.14,42.72,42.05,42.63,44832.0,39.0513,39.5888,38.9679,39.5054,44832.0
2022-10-21 09:50:00,42.63,42.82,42.55,42.82,39410.0,39.5054,39.6815,39.4313,39.6815,39410.0
2022-10-21 10:00:00,42.85,42.96,42.79,42.86,28243.0,39.7093,39.8112,39.6537,39.7185,28243.0
2022-10-21 10:10:00,42.85,42.85,42.74,42.75,34152.0,39.7093,39.7093,39.6073,39.6166,34152.0
2022-10-21 10:20:00,42.76,42.8,42.55,42.56,38492.0,39.6259,39.6629,39.4313,39.4405,38492.0
2022-10-21 10:30:00,42.55,42.66,42.49,42.57,43746.0,39.4313,39.5332,39.3757,39.4498,43746.0
2022-10-21 10:40:00,42.57,42.67,42.52,42.64,84800.0,39.4498,39.5425,39.4035,39.5147,84800.0
2022-10-21 10:50:00,42.65,42.72,42.42,42.43,68202.0,39.5239,39.5888,39.3108,39.3201,68202.0
2022-10-21 11:00:00,42.43,42.45,42.27,42.36,49047.0,39.3201,39.3386,39.1718,39.2552,49047.0
2022-10-21 11:10:00,42.37,42.44,42.34,42.35,44108.0,39.2645,39.3293,39.2367,39.2459,44108.0
2022-10-21 11:20:00,42.35,42.47,42.3,42.39,28423.0,39.2459,39.3571,39.1996,39.283,28423.0
2022-10-21 11:30:00,42.4,42.6,42.38,42.48,23114.0,39.2923,39.4776,39.2737,39.3664,23114.0
2022-10-21 11:40:00,42.48,42.69,42.47,42.67,40085.0,39.3664,39.561,39.3571,39.5425,40085.0
2022-10-21 11:50:00,42.66,42.87,42.65,42.85,35042.0,39.5332,39.7278,39.5239,39.7093,35042.0
2022-10-21 12:00:00,42.91,42.95,42.69,42.69,30651.0,39.7649,39.802,39.561,39.561,30651.0
2022-10-21 12:10:00,42.69,42.69,42.5,42.5,19874.0,39.561,39.561,39.3849,39.3849,19874.0
2022-10-21 12:20:00,42.48,42.64,42.41,42.43,22852.0,39.3664,39.5147,39.3015,39.3201,22852.0
2022-10-21 12:30:00,42.43,42.64,42.42,42.49,16918.0,39.3201,39.5147,39.3108,39.3757,16918.0
2022-10-21 12:40:00,42.51,42.65,42.51,42.64,15528.0,39.3942,39.5239,39.3942,39.5147,15528.0
2022-10-21 12:50:00,42.65,42.7,42.59,42.63,10065.0,39.5239,39.5703,39.4683,39.5054,10065.0
2022-10-21 13:00:00,42.63,42.69,42.57,42.57,16976.0,39.5054,39.561,39.4498,39.4498,16976.0
2022-10-21 13:10:00,42.58,42.64,42.53,42.64,17931.0,39.4591,39.5147,39.4127,39.5147,17931.0
2022-10-21 13:20:00,42.63,42.66,42.54,42.59,12700.0,39.5054,39.5332,39.422,39.4683,12700.0
2022-10-21 13:30:00,42.6,42.69,42.59,42.61,20592.0,39.4776,39.561,39.4683,39.4869,20592.0
2022-10-21 13:40:00,42.63,42.68,42.61,42.67,9830.0,39.5054,39.5517,39.4869,39.5425,9830.0
2022-10-21 13:50:00,42.67,42.72,42.63,42.68,11374.0,39.5425,39.5888,39.5054,39.5517,11374.0
2022-10-21 14:00:00,42.69,42.76,42.67,42.74,18595.0,39.561,39.6259,39.5425,39.6073,18595.0
2022-10-21 14:10:00,42.75,42.76,42.56,42.59,29499.0,39.6166,39.6259,39.4405,39.4683,29499.0
2022-10-21 14:20:00,42.6,42.67,42.57,42.66,16675.0,39.4776,39.5425,39.4498,39.5332,16675.0
2022-10-21 14:30:00,42.67,42.71,42.63,42.67,17351.0,39.5425,39.5795,39.5054,39.5425,17351.0
2022-10-21 14:40:00,42.67,42.67,42.58,42.65,15237.0,39.5425,39.5425,39.4591,39.5239,15237.0
2022-10-21 14:50:00,42.65,42.69,42.6,42.67,17460.0,39.5239,39.561,39.4776,39.5425,17460.0
2022-10-21 15:00:00,42.67,42.71,42.66,42.67,35104.0,39.5425,39.5795,39.5332,39.5425,35104.0
2022-10-21 15:10:00,42.69,42.8,42.68,42.8,40862.0,39.561,39.6629,39.5517,39.6629,40862.0
2022-10-21 15:20:00,42.8,42.89,42.8,42.87,22683.0,39.6629,39.7463,39.6629,39.7278,22683.0
2022-10-21 15:30:00,42.88,42.9,42.82,42.86,35919.0,39.7371,39.7556,39.6815,39.7185,35919.0
2022-10-21 15:40:00,42.87,42.88,42.81,42.84,46852.0,39.7278,39.7371,39.6722,39.7,46852.0
2022-10-21 15:50:00,42.84,42.87,42.74,42.79,93888.0,39.7,39.7278,39.6073,39.6537,93888.0
2022-10-24 09:30:00,43.09,43.6,43.06,43.46,40875.0,39.9317,40.4043,39.9039,40.2746,40875.0
2022-10-24 09:40:00,43.46,43.69,43.33,43.39,44658.0,40.2746,40.4877,40.1541,40.2097,44658.0
2022-10-24 09:50:00,43.39,43.51,43.32,43.34,25895.0,40.2097,40.3209,40.1448,40.1634,25895.0
2022-10-24 10:00:00,43.35,43.36,42.97,43.0,27327.0,40.1726,40.1819,39.8205,39.8483,27327.0
2022-10-24 10:10:00,42.99,43.14,42.99,43.11,27951.0,39.839,39.978,39.839,39.9502,27951.0
2022-10-24 10:20:00,43.12,43.12,42.91,43.07,35736.0,39.9595,39.9595,39.7649,39.9132,35736.0
2022-10-24 10:30:00,43.06,43.2,43.01,43.15,25219.0,39.9039,40.0336,39.8576,39.9873,25219.0
2022-10-24 10:40:00,43.15,43.18,43.01,43.04,18762.0,39.9873,40.0151,39.8576,39.8854,18762.0
2022-10-24 10:50:00,43.04,43.22,43.04,43.2,27588.0,39.8854,40.0522,39.8854,40.0336,27588.0
2022-10-24 11:00:00,43.2,43.22,43.12,43.14,20625.0,40.0336,40.0522,39.9595,39.978,20625.0
2022-10-24 11:10:00,43.13,43.27,43.12,43.15,21091.0,39.9688,40.0985,39.9595,39.9873,21091.0
2022-10-24 11:20:00,43.15,43.24,43.15,43.2,22854.0,39.9873,40.0707,39.9873,40.0336,22854.0
2022-10-24 11:30:00,43.19,43.27,43.13,43.24,18108.0,40.0244,40.0985,39.9688,40.0707,18108.0
2022-10-24 11:40:00,43.24,43.25,43.15,43.25,32661.0,40.0707,40.08,39.9873,40.08,32661.0
2022-10-24 11:50:00,43.27,43.43,43.24,43.41,30892.0,40.0985,40.2468,40.0707,40.2282,30892.0
2022-10-24 12:00:00,43.41,43.41,43.27,43.28,23632.0,40.2282,40.2282,40.0985,40.1078,23632.0
2022-10-24 12:10:00,43.27,43.36,43.27,43.36,11478.0,40.0985,40.1819,40.0985,40.1819,11478.0
2022-10-24 12:20:00,43.34,43.4,43.29,43.32,12923.0,40.1634,40.219,40.117,40.1448,12923.0
2022-10-24 12:30:00,43.33,43.4,43.31,43.33,15075.0,40.1541,40.219,40.1356,40.1541,15075.0
2022-10-24 12:40:00,43.33,43.38,43.3,43.34,9321.0,40.1541,40.2004,40.1263,40.1634,9321.0
2022-10-24 12:50:00,43.34,43.38,43.33,43.34,13284.0,40.1634,40.2004,40.1541,40.1634,13284.0
2022-10-24 13:00:00,43.34,43.41,43.32,43.39,19900.0,40.1634,40.2282,40.1448,40.2097,19900.0
2022-10-24 13:10:00,43.4,43.43,43.36,43.42,18500.0,40.219,40.2468,40.1819,40.2375,18500.0
2022-10-24 13:20:00,43.42,43.43,43.38,43.42,23976.0,40.2375,40.2468,40.2004,40.2375,23976.0
2022-10-24 13:30:00,43.41,43.52,43.41,43.5,16567.0,40.2282,40.3302,40.2282,40.3116,16567.0
2022-10-24 13:40:00,43.5,43.54,43.46,43.51,19999.0,40.3116,40.3487,40.2746,40.3209,19999.0
2022-10-24 13:50:00,43.5,43.55,43.47,43.5,11547.0,40.3116,40.358,40.2838,40.3116,11547.0
2022-10-24 14:00:00,43.51,43.59,43.49,43.59,18525.0,40.3209,40.395,40.3024,40.395,18525.0
2022-10-24 14:10:00,43.59,43.61,43.57,43.59,8724.0,40.395,40.4136,40.3765,40.395,8724.0
2022-10-24 14:20:00,43.59,43.62,43.53,43.6,11412.0,40.395,40.4228,40.3394,40.4043,11412.0
2022-10-24 14:30:00,43.6,43.62,43.56,43.6,10868.0,40.4043,40.4228,40.3672,40.4043,10868.0
2022-10-24 14:40:00,43.59,43.69,43.56,43.69,14118.0,40.395,40.4877,40.3672,40.4877,14118.0
2022-10-24 14:50:00,43.69,43.71,43.64,43.69,16431.0,40.4877,40.5062,40.4414,40.4877,16431.0
2022-10-24 15:00:00,43.69,43.73,43.67,43.69,20079.0,40.4877,40.5248,40.4692,40.4877,20079.0
2022-10-24 15:10:00,43.7,43.72,43.68,43.71,32540.0,40.497,40.5155,40.4784,40.5062,32540.0
2022-10-24 15:20:00,43.71,43.71,43.61,43.62,33692.0,40.5062,40.5062,40.4136,40.4228,33692.0
2022-10-24 15:30:00,43.62,43.64,43.59,43.62,31405.0,40.4228,40.4414,40.395,40.4228,31405.0
2022-10-24 15:40:00,43.61,43.61,43.52,43.53,27313.0,40.4136,40.4136,40.3302,40.3394,27313.0
2022-10-24 15:50:00,43.54,43.58,43.45,43.54,83262.0,40.3487,40.3858,40.2653,40.3487,83262.0
2022-10-25 09:30:00,43.4,43.58,43.24,43.56,27350.0,40.219,40.3858,40.0707,40.3672,27350.0
2022-10-25 09:40:00,43.56,43.89,43.5,43.86,40284.0,40.3672,40.6731,40.3116,40.6453,40284.0
2022-10-25 09:50:00,43.88,44.05,43.8,44.04,37253.0,40.6638,40.8213,40.5896,40.8121,37253.0
2022-10-25 10:00:00,44.05,44.1,43.82,43.87,30965.0,40.8213,40.8677,40.6082,40.6545,30965.0
2022-10-25 10:10:00,43.88,43.9,43.77,43.79,27216.0,40.6638,40.6823,40.5618,40.5804,27216.0
2022-10-25 10:20:00,43.8,43.94,43.77,43.93,27687.0,40.5896,40.7194,40.5618,40.7101,27687.0
2022-10-25 10:30:00,43.93,44.02,43.91,43.99,42190.0,40.7101,40.7935,40.6916,40.7657,42190.0
2022-10-25 10:40:00,43.99,44.04,43.95,44.01,23407.0,40.7657,40.8121,40.7287,40.7843,23407.0
2022-10-25 10:50:00,44.03,44.05,43.98,44.01,20199.0,40.8028,40.8213,40.7565,40.7843,20199.0
2022-10-25 11:00:00,44.01,44.18,44.0,44.17,26385.0,40.7843,40.9418,40.775,40.9325,26385.0
2022-10-25 11:10:00,44.17,44.19,44.1,44.16,24254.0,40.9325,40.9511,40.8677,40.9233,24254.0
2022-10-25 11:20:00,44.16,44.23,44.13,44.19,23022.0,40.9233,40.9881,40.8955,40.9511,23022.0
2022-10-25 11:30:00,44.2,44.3,44.17,44.27,24021.0,40.9603,41.053,40.9325,41.0252,24021.0
2022-10-25 11:40:00,44.27,44.27,44.19,44.23,12742.0,41.0252,41.0252,40.9511,40.9881,12742.0
2022-10-25 11:50:00,44.23,44.23,44.15,44.16,12430.0,40.9881,40.9881,40.914,40.9233,12430.0
2022-10-25 12:00:00,44.16,44.2,44.13,44.17,11917.0,40.9233,40.9603,40.8955,40.9325,11917.0
2022-10-25 12:10:00,44.17,44.24,44.16,44.24,10011.0,40.9325,40.9974,40.9233,40.9974,10011.0
2022-10-25 12:20:00,44.25,44.25,44.13,44.13,16775.0,41.0067,41.0067,40.8955,40.8955,16775.0
2022-10-25 12:30:00,44.12,44.13,44.1,44.11,12588.0,40.8862,40.8955,40.8677,40.8769,12588.0
2022-10-25 12:40:00,44.1,44.22,44.1,44.16,20451.0,40.8677,40.9789,40.8677,40.9233,20451.0
2022-10-25 12:50:00,44.13,44.16,44.09,44.1,6674.0,40.8955,40.9233,40.8584,40.8677,6674.0
2022-10-25 13:00:00,44.13,44.16,44.01,44.07,13444.0,40.8955,40.9233,40.7843,40.8399,13444.0
2022-10-25 13:10:00,44.07,44.1,43.99,44.02,9152.0,40.8399,40.8677,40.7657,40.7935,9152.0
2022-10-25 13:20:00,44.03,44.09,44.01,44.07,7900.0,40.8028,40.8584,40.7843,40.8399,7900.0
2022-10-25 13:30:00,44.08,44.13,44.01,44.01,12587.0,40.8491,40.8955,40.7843,40.7843,12587.0
2022-10-25 13:40:00,44.02,44.02,43.97,43.99,18006.0,40.7935,40.7935,40.7472,40.7657,18006.0
2022-10-25 13:50:00,43.99,44.07,43.97,44.07,13807.0,40.7657,40.8399,40.7472,40.8399,13807.0
2022-10-25 14:00:00,44.06,44.19,44.06,44.19,17435.0,40.8306,40.9511,40.8306,40.9511,17435.0
2022-10-25 14:10:00,44.19,44.24,44.18,44.23,16336.0,40.9511,40.9974,40.9418,40.9881,16336.0
2022-10-25 14:20:00,44.23,44.24,44.2,44.22,16357.0,40.9881,40.9974,40.9603,40.9789,16357.0
2022-10-25 14:30:00,44.22,44.27,44.19,44.24,9170.0,40.9789,41.0252,40.9511,40.9974,9170.0
2022-10-25 14:40:00,44.25,44.25,44.14,44.16,12119.0,41.0067,41.0067,40.9047,40.9233,12119.0
2022-10-25 14:50:00,44.17,44.2,44.16,44.16,15043.0,40.9325,40.9603,40.9233,40.9233,15043.0
2022-10-25 15:00:00,44.18,44.28,44.18,44.28,16995.0,40.9418,41.0345,40.9418,41.0345,16995.0
2022-10-25 15:10:00,44.28,44.3,44.26,44.27,12787.0,41.0345,41.053,41.0159,41.0252,12787.0
2022-10-25 15:20:00,44.27,44.34,44.26,44.33,22419.0,41.0252,41.0901,41.0159,41.0808,22419.0
2022-10-25 15:30:00,44.33,44.38,44.3,44.3,53220.0,41.0808,41.1271,41.053,41.053,53220.0
2022-10-25 15:40:00,44.31,44.31,44.26,44.3,40305.0,41.0623,41.0623,41.0159,41.053,40305.0
2022-10-25 15:50:00,44.31,44.39,44.26,44.38,83084.0,41.0623,41.1364,41.0159,41.1271,83084.0
2022-10-26 09:30:00,44.84,45.22,44.69,44.73,79462.0,41.5534,41.9056,41.4144,41.4515,79462.0
2022-10-26 09:40:00,44.72,44.72,44.38,44.44,49761.0,41.4422,41.4422,41.1271,41.1827,49761.0
2022-10-26 09:50:00,44.42,44.5,44.39,44.45,34707.0,41.1642,41.2383,41.1364,41.192,34707.0
2022-10-26 10:00:00,44.46,44.78,44.46,44.71,58492.0,41.2013,41.4978,41.2013,41.4329,58492.0
2022-10-26 10:10:00,44.7,44.79,44.64,44.7,39617.0,41.4237,41.5071,41.3681,41.4237,39617.0
2022-10-26 10:20:00,44.7,44.89,44.57,44.85,37914.0,41.4237,41.5998,41.3032,41.5627,37914.0
2022-10-26 10:30:00,44.84,44.97,44.76,44.97,24762.0,41.5534,41.6739,41.4793,41.6739,24762.0
2022-10-26 10:40:00,44.97,45.0,44.92,44.97,45048.0,41.6739,41.7017,41.6276,41.6739,45048.0
2022-10-26 10:50:00,44.98,45.0,44.89,44.93,18714.0,41.6832,41.7017,41.5998,41.6368,18714.0
2022-10-26 11:00:00,44.92,45.01,44.92,44.96,46356.0,41.6276,41.711,41.6276,41.6646,46356.0
2022-10-26 11:10:00,44.95,44.95,44.87,44.87,37845.0,41.6554,41.6554,41.5812,41.5812,37845.0
2022-10-26 11:20:00,44.87,44.99,44.87,44.95,23177.0,41.5812,41.6924,41.5812,41.6554,23177.0
2022-10-26 11:30:00,44.94,45.06,44.93,45.05,13781.0,41.6461,41.7573,41.6368,41.748,13781.0
2022-10-26 11:40:00,45.04,45.05,44.97,45.0,12884.0,41.7388,41.748,41.6739,41.7017,12884.0
2022-10-26 11:50:00,44.99,44.99,44.92,44.96,17772.0,41.6924,41.6924,41.6276,41.6646,17772.0
2022-10-26 12:00:00,44.97,45.03,44.91,44.92,24336.0,41.6739,41.7295,41.6183,41.6276,24336.0
2022-10-26 12:10:00,44.91,44.95,44.82,44.87,12455.0,41.6183,41.6554,41.5349,41.5812,12455.0
2022-10-26 12:20:00,44.88,44.88,44.72,44.73,15176.0,41.5905,41.5905,41.4422,41.4515,15176.0
2022-10-26 12:30:00,44.73,44.79,44.68,44.69,17671.0,41.4515,41.5071,41.4051,41.4144,17671.0
2022-10-26 12:40:00,44.7,44.7,44.53,44.55,15589.0,41.4237,41.4237,41.2661,41.2847,15589.0
2022-10-26 12:50:00,44.56,44.59,44.44,44.48,9713.0,41.2939,41.3217,41.1827,41.2198,9713.0
2022-10-26 13:00:00,44.47,44.52,44.43,44.51,14673.0,41.2105,41.2569,41.1735,41.2476,14673.0
2022-10-26 13:10:00,44.51,44.55,44.45,44.48,15220.0,41.2476,41.2847,41.192,41.2198,15220.0
2022-10-26 13:20:00,44.48,44.51,44.38,44.4,14642.0,41.2198,41.2476,41.1271,41.1457,14642.0
2022-10-26 13:30:00,44.4,44.41,44.34,44.4,18397.0,41.1457,41.1549,41.0901,41.1457,18397.0
2022-10-26 13:40:00,44.39,44.44,44.38,44.39,10712.0,41.1364,41.1827,41.1271,41.1364,10712.0
2022-10-26 13:50:00,44.39,44.52,44.39,44.51,12052.0,41.1364,41.2569,41.1364,41.2476,12052.0
2022-10-26 14:00:00,44.5,44.59,44.5,44.58,10479.0,41.2383,41.3217,41.2383,41.3125,10479.0
2022-10-26 14:10:00,44.59,44.63,44.53,44.54,13456.0,41.3217,41.3588,41.2661,41.2754,13456.0
2022-10-26 14:20:00,44.52,44.52,44.4,44.42,9724.0,41.2569,41.2569,41.1457,41.1642,9724.0
2022-10-26 14:30:00,44.42,44.47,44.38,44.42,33304.0,41.1642,41.2105,41.1271,41.1642,33304.0
2022-10-26 14:40:00,44.41,44.41,44.3,44.37,18054.0,41.1549,41.1549,41.053,41.1179,18054.0
2022-10-26 14:50:00,44.35,44.42,44.35,44.38,17879.0,41.0993,41.1642,41.0993,41.1271,17879.0
2022-10-26 15:00:00,44.38,44.38,44.28,44.37,38369.0,41.1271,41.1271,41.0345,41.1179,38369.0
2022-10-26 15:10:00,44.38,44.42,44.33,44.42,38159.0,41.1271,41.1642,41.0808,41.1642,38159.0
2022-10-26 15:20:00,44.42,44.42,44.31,44.35,29849.0,41.1642,41.1642,41.0623,41.0993,29849.0
2022-10-26 15:30:00,44.35,44.38,44.28,44.3,45010.0,41.0993,41.1271,41.0345,41.053,45010.0
2022-10-26 15:40:00,44.3,44.4,44.3,44.33,67559.0,41.053,41.1457,41.053,41.0808,67559.0
2022-10-26 15:50:00,44.34,44.42,44.28,44.38,125295.0,41.0901,41.1642,41.0345,41.1271,125295.0
2022-10-27 09:30:00,44.79,44.92,44.68,44.81,50216.0,41.5071,41.6276,41.4051,41.5256,50216.0
2022-10-27 09:40:00,44.81,44.83,44.59,44.59,25325.0,41.5256,41.5442,41.3217,41.3217,25325.0
2022-10-27 09:50:00,44.58,44.6,44.39,44.55,21554.0,41.3125,41.331,41.1364,41.2847,21554.0
2022-10-27 10:00:00,44.53,44.7,44.51,44.64,8137.0,41.2661,41.4237,41.2476,41.3681,8137.0
2022-10-27 10:10:00,44.65,44.9,44.56,44.9,21501.0,41.3773,41.609,41.2939,41.609,21501.0
2022-10-27 10:20:00,44.92,45.03,44.9,45.01,44804.0,41.6276,41.7295,41.609,41.711,44804.0
2022-10-27 10:30:00,45.02,45.08,44.94,45.0,78952.0,41.7202,41.7758,41.6461,41.7017,78952.0
2022-10-27 10:40:00,44.99,45.0,44.89,44.89,40747.0,41.6924,41.7017,41.5998,41.5998,40747.0
2022-10-27 10:50:00,44.9,44.96,44.65,44.65,15067.0,41.609,41.6646,41.3773,41.3773,15067.0
2022-10-27 11:00:00,44.63,44.73,44.63,44.7,10760.0,41.3588,41.4515,41.3588,41.4237,10760.0
2022-10-27 11:10:00,44.68,44.72,44.57,44.61,11028.0,41.4051,41.4422,41.3032,41.3403,11028.0
2022-10-27 11:20:00,44.63,44.67,44.55,44.58,14256.0,41.3588,41.3959,41.2847,41.3125,14256.0
2022-10-27 11:30:00,44.56,44.62,44.48,44.49,17712.0,41.2939,41.3495,41.2198,41.2291,17712.0
2022-10-27 11:40:00,44.47,44.56,44.46,44.55,9615.0,41.2105,41.2939,41.2013,41.2847,9615.0
2022-10-27 11:50:00,44.55,44.55,44.48,44.51,10113.0,41.2847,41.2847,41.2198,41.2476,10113.0
2022-10-27 12:00:00,44.51,44.71,44.49,44.65,15525.0,41.2476,41.4329,41.2291,41.3773,15525.0
2022-10-27 12:10:00,44.63,44.64,44.56,44.58,17937.0,41.3588,41.3681,41.2939,41.3125,17937.0
2022-10-27 12:20:00,44.57,44.6,44.5,44.5,12656.0,41.3032,41.331,41.2383,41.2383,12656.0
2022-10-27 12:30:00,44.49,44.62,44.49,44.58,15835.0,41.2291,41.3495,41.2291,41.3125,15835.0
2022-10-27 12:40:00,44.57,44.68,44.56,44.66,11086.0,41.3032,41.4051,41.2939,41.3866,11086.0
2022-10-27 12:50:00,44.66,44.7,44.65,44.69,11708.0,41.3866,41.4237,41.3773,41.4144,11708.0
2022-10-27 13:00:00,44.67,44.83,44.62,44.82,12596.0,41.3959,41.5442,41.3495,41.5349,12596.0
2022-10-27 13:10:00,44.82,44.84,44.75,44.84,20644.0,41.5349,41.5534,41.47,41.5534,20644.0
2022-10-27 13:20:00,44.86,44.9,44.78,44.78,26261.0,41.572,41.609,41.4978,41.4978,26261.0
2022-10-27 13:30:00,44.78,44.8,44.67,44.67,11378.0,41.4978,41.5164,41.3959,41.3959,11378.0
2022-10-27 13:40:00,44.67,44.7,44.59,44.6,6970.0,41.3959,41.4237,41.3217,41.331,6970.0
2022-10-27 13:50:00,44.6,44.62,44.55,44.55,9554.0,41.331,41.3495,41.2847,41.2847,9554.0
2022-10-27 14:00:00,44.55,44.59,44.54,44.54,15065.0,41.2847,41.3217,41.2754,41.2754,15065.0
2022-10-27 14:10:00,44.54,44.62,44.52,44.62,11658.0,41.2754,41.3495,41.2569,41.3495,11658.0
2022-10-27 14:20:00,44.62,44.65,44.59,44.63,17809.0,41.3495,41.3773,41.3217,41.3588,17809.0
2022-10-27 14:30:00,44.63,44.66,44.59,44.6,18719.0,41.3588,41.3866,41.3217,41.331,18719.0
2022-10-27 14:40:00,44.59,44.63,44.57,44.62,20181.0,41.3217,41.3588,41.3032,41.3495,20181.0
2022-10-27 14:50:00,44.62,44.67,44.61,44.64,23341.0,41.3495,41.3959,41.3403,41.3681,23341.0
2022-10-27 15:00:00,44.65,44.71,44.51,44.51,24346.0,41.3773,41.4329,41.2476,41.2476,24346.0
2022-10-27 15:10:00,44.52,44.63,44.51,44.6,14806.0,41.2569,41.3588,41.2476,41.331,14806.0
2022-10-27 15:20:00,44.59,44.64,44.56,44.58,29520.0,41.3217,41.3681,41.2939,41.3125,29520.0
2022-10-27 15:30:00,44.58,44.66,44.55,44.59,40112.0,41.3125,41.3866,41.2847,41.3217,40112.0
2022-10-27 15:40:00,44.59,44.6,44.53,44.57,37704.0,41.3217,41.331,41.2661,41.3032,37704.0
2022-10-27 15:50:00,44.57,44.6,44.36,44.44,119479.0,41.3032,41.331,41.1086,41.1827,119479.0
2022-10-28 09:30:00,44.67,44.9,44.67,44.77,35331.0,41.3959,41.609,41.3959,41.4886,35331.0
2022-10-28 09:40:00,44.78,45.03,44.78,44.99,26800.0,41.4978,41.7295,41.4978,41.6924,26800.0
2022-10-28 09:50:00,44.97,45.03,44.89,44.9,24922.0,41.6739,41.7295,41.5998,41.609,24922.0
2022-10-28 10:00:00,44.93,45.02,44.86,44.94,36153.0,41.6368,41.7202,41.572,41.6461,36153.0
2022-10-28 10:10:00,44.93,45.08,44.79,44.94,46925.0,41.6368,41.7758,41.5071,41.6461,46925.0
2022-10-28 10:20:00,44.95,45.24,44.89,45.2,36239.0,41.6554,41.9241,41.5998,41.887,36239.0
2022-10-28 10:30:00,45.21,45.29,45.17,45.2,18847.0,41.8963,41.9704,41.8592,41.887,18847.0
2022-10-28 10:40:00,45.18,45.27,45.17,45.24,20581.0,41.8685,41.9519,41.8592,41.9241,20581.0
2022-10-28 10:50:00,45.23,45.28,45.2,45.22,15883.0,41.9148,41.9612,41.887,41.9056,15883.0
2022-10-28 11:00:00,45.23,45.25,45.12,45.2,13496.0,41.9148,41.9334,41.8129,41.887,13496.0
2022-10-28 11:10:00,45.21,45.33,45.21,45.33,16851.0,41.8963,42.0075,41.8963,42.0075,16851.0
2022-10-28 11:20:00,45.33,45.4,45.3,45.33,27229.0,42.0075,42.0724,41.9797,42.0075,27229.0
2022-10-28 11:30:00,45.33,45.37,45.28,45.37,24809.0,42.0075,42.0446,41.9612,42.0446,24809.0
2022-10-28 11:40:00,45.39,45.49,45.39,45.47,27966.0,42.0631,42.1558,42.0631,42.1372,27966.0
2022-10-28 11:50:00,45.47,45.47,45.41,45.45,12570.0,42.1372,42.1372,42.0816,42.1187,12570.0
2022-10-28 12:00:00,45.44,45.48,45.32,45.39,17183.0,42.1094,42.1465,41.9982,42.0631,17183.0
2022-10-28 12:10:00,45.4,45.5,45.38,45.45,41639.0,42.0724,42.165,42.0538,42.1187,41639.0
2022-10-28 12:20:00,45.45,45.5,45.44,45.47,17011.0,42.1187,42.165,42.1094,42.1372,17011.0
2022-10-28 12:30:00,45.48,45.55,45.48,45.49,18608.0,42.1465,42.2114,42.1465,42.1558,18608.0
2022-10-28 12:40:00,45.5,45.5,45.38,45.42,7190.0,42.165,42.165,42.0538,42.0909,7190.0
2022-10-28 12:50:00,45.41,45.45,45.41,45.43,4400.0,42.0816,42.1187,42.0816,42.1002,4400.0
2022-10-28 13:00:00,45.42,45.51,45.42,45.51,5450.0,42.0909,42.1743,42.0909,42.1743,5450.0
2022-10-28 13:10:00,45.49,45.49,45.46,45.47,6399.0,42.1558,42.1558,42.128,42.1372,6399.0
2022-10-28 13:20:00,45.47,45.51,45.47,45.5,8564.0,42.1372,42.1743,42.1372,42.165,8564.0
2022-10-28 13:30:00,45.5,45.58,45.5,45.55,18723.0,42.165,42.2392,42.165,42.2114,18723.0
2022-10-28 13:40:00,45.56,45.57,45.53,45.53,6275.0,42.2206,42.2299,42.1928,42.1928,6275.0
2022-10-28 13:50:00,45.53,45.56,45.53,45.54,6743.0,42.1928,42.2206,42.1928,42.2021,6743.0
2022-10-28 14:00:00,45.53,45.54,45.4,45.4,10840.0,42.1928,42.2021,42.0724,42.0724,10840.0
2022-10-28 14:10:00,45.4,45.47,45.39,45.45,20680.0,42.0724,42.1372,42.0631,42.1187,20680.0
2022-10-28 14:20:00,45.45,45.48,45.45,45.48,8113.0,42.1187,42.1465,42.1187,42.1465,8113.0
2022-10-28 14:30:00,45.47,45.55,45.46,45.53,10700.0,42.1372,42.2114,42.128,42.1928,10700.0
2022-10-28 14:40:00,45.53,45.55,45.52,45.52,17215.0,42.1928,42.2114,42.1836,42.1836,17215.0
2022-10-28 14:50:00,45.53,45.58,45.52,45.57,15578.0,42.1928,42.2392,42.1836,42.2299,15578.0
2022-10-28 15:00:00,45.57,45.61,45.54,45.59,27624.0,42.2299,42.267,42.2021,42.2484,27624.0
2022-10-28 15:10:00,45.59,45.63,45.58,45.58,15983.0,42.2484,42.2855,42.2392,42.2392,15983.0
2022-10-28 15:20:00,45.59,45.65,45.56,45.64,22702.0,42.2484,42.3041,42.2206,42.2948,22702.0
2022-10-28 15:30:00,45.63,45.67,45.59,45.66,47859.0,42.2855,42.3226,42.2484,42.3133,47859.0
2022-10-28 15:40:00,45.66,45.7,45.61,45.62,48947.0,42.3133,42.3504,42.267,42.2763,48947.0
2022-10-28 15:50:00,45.62,45.7,45.58,45.63,86793.0,42.2763,42.3504,42.2392,42.2855,86793.0
2022-10-31 09:30:00,45.32,45.33,45.06,45.29,52918.0,41.9982,42.0075,41.7573,41.9704,52918.0
2022-10-31 09:40:00,45.28,45.35,45.24,45.25,25608.0,41.9612,42.026,41.9241,41.9334,25608.0
2022-10-31 09:50:00,45.23,45.27,45.14,45.16,13430.0,41.9148,41.9519,41.8314,41.85,13430.0
2022-10-31 10:00:00,45.17,45.33,45.17,45.28,10847.0,41.8592,42.0075,41.8592,41.9612,10847.0
2022-10-31 10:10:00,45.26,45.41,45.21,45.36,10172.0,41.9426,42.0816,41.8963,42.0353,10172.0
2022-10-31 10:20:00,45.39,45.42,45.24,45.25,8345.0,42.0631,42.0909,41.9241,41.9334,8345.0
2022-10-31 10:30:00,45.24,45.3,45.22,45.29,10563.0,41.9241,41.9797,41.9056,41.9704,10563.0
2022-10-31 10:40:00,45.28,45.41,45.28,45.34,15213.0,41.9612,42.0816,41.9612,42.0168,15213.0
2022-10-31 10:50:00,45.34,45.38,45.3,45.37,18503.0,42.0168,42.0538,41.9797,42.0446,18503.0
2022-10-31 11:00:00,45.37,45.48,45.36,45.42,10231.0,42.0446,42.1465,42.0353,42.0909,10231.0
2022-10-31 11:10:00,45.4,45.44,45.37,45.4,13838.0,42.0724,42.1094,42.0446,42.0724,13838.0
2022-10-31 11:20:00,45.39,45.47,45.37,45.46,12123.0,42.0631,42.1372,42.0446,42.128,12123.0
2022-10-31 11:30:00,45.48,45.51,45.42,45.42,10796.0,42.1465,42.1743,42.0909,42.0909,10796.0
2022-10-31 11:40:00,45.43,45.53,45.43,45.53,10484.0,42.1002,42.1928,42.1002,42.1928,10484.0
2022-10-31 11:50:00,45.53,45.57,45.36,45.43,12352.0,42.1928,42.2299,42.0353,42.1002,12352.0
2022-10-31 12:00:00,45.44,45.45,45.36,45.37,9400.0,42.1094,42.1187,42.0353,42.0446,9400.0
2022-10-31 12:10:00,45.36,45.56,45.36,45.55,10109.0,42.0353,42.2206,42.0353,42.2114,10109.0
2022-10-31 12:20:00,45.52,45.53,45.46,45.46,7016.0,42.1836,42.1928,42.128,42.128,7016.0
2022-10-31 12:30:00,45.45,45.45,45.33,45.33,9506.0,42.1187,42.1187,42.0075,42.0075,9506.0
2022-10-31 12:40:00,45.33,45.34,45.27,45.31,7215.0,42.0075,42.0168,41.9519,41.989,7215.0
2022-10-31 12:50:00,45.31,45.34,45.29,45.32,7530.0,41.989,42.0168,41.9704,41.9982,7530.0
2022-10-31 13:00:00,45.33,45.35,45.26,45.33,7663.0,42.0075,42.026,41.9426,42.0075,7663.0
2022-10-31 13:10:00,45.32,45.39,45.3,45.39,6344.0,41.9982,42.0631,41.9797,42.0631,6344.0
2022-10-31 13:20:00,45.38,45.42,45.36,45.42,7354.0,42.0538,42.0909,42.0353,42.0909,7354.0
2022-10-31 13:30:00,45.41,45.45,45.41,45.45,5333.0,42.0816,42.1187,42.0816,42.1187,5333.0
2022-10-31 13:40:00,45.45,45.45,45.36,45.36,6212.0,42.1187,42.1187,42.0353,42.0353,6212.0
2022-10-31 13:50:00,45.36,45.46,45.33,45.46,5875.0,42.0353,42.128,42.0075,42.128,5875.0
2022-10-31 14:00:00,45.46,45.53,45.44,45.47,11590.0,42.128,42.1928,42.1094,42.1372,11590.0
2022-10-31 14:10:00,45.47,45.51,45.44,45.51,11471.0,42.1372,42.1743,42.1094,42.1743,11471.0
2022-10-31 14:20:00,45.51,45.53,45.49,45.51,6702.0,42.1743,42.1928,42.1558,42.1743,6702.0
2022-10-31 14:30:00,45.51,45.63,45.51,45.62,14766.0,42.1743,42.2855,42.1743,42.2763,14766.0
2022-10-31 14:40:00,45.62,45.63,45.57,45.58,12520.0,42.2763,42.2855,42.2299,42.2392,12520.0
2022-10-31 14:50:00,45.58,45.63,45.52,45.53,9494.0,42.2392,42.2855,42.1836,42.1928,9494.0
2022-10-31 15:00:00,45.53,45.53,45.39,45.4,10741.0,42.1928,42.1928,42.0631,42.0724,10741.0
2022-10-31 15:10:00,45.4,45.48,45.4,45.47,10206.0,42.0724,42.1465,42.0724,42.1372,10206.0
2022-10-31 15:20:00,45.47,45.55,45.46,45.51,17273.0,42.1372,42.2114,42.128,42.1743,17273.0
2022-10-31 15:30:00,45.51,45.59,45.47,45.58,24605.0,42.1743,42.2484,42.1372,42.2392,24605.0
2022-10-31 15:40:00,45.59,45.6,45.52,45.53,21600.0,42.2484,42.2577,42.1836,42.1928,21600.0
2022-10-31 15:50:00,45.53,45.53,45.28,45.45,132983.0,42.1928,42.1928,41.9612,42.1187,132983.0
2022-11-01 09:30:00,45.59,45.78,45.55,45.65,31321.0,42.2484,42.4245,42.2114,42.3041,31321.0
2022-11-01 09:40:00,45.64,45.66,45.35,45.4,17018.0,42.2948,42.3133,42.026,42.0724,17018.0
2022-11-01 09:50:00,45.4,45.56,45.38,45.52,18567.0,42.0724,42.2206,42.0538,42.1836,18567.0
2022-11-01 10:00:00,45.52,45.54,45.32,45.32,21486.0,42.1836,42.2021,41.9982,41.9982,21486.0
2022-11-01 10:10:00,45.32,45.38,45.3,45.32,15072.0,41.9982,42.0538,41.9797,41.9982,15072.0
2022-11-01 10:20:00,45.29,45.36,45.24,45.34,20918.0,41.9704,42.0353,41.9241,42.0168,20918.0
2022-11-01 10:30:00,45.35,45.38,45.2,45.21,30134.0,42.026,42.0538,41.887,41.8963,30134.0
2022-11-01 10:40:00,45.21,45.24,45.15,45.17,48618.0,41.8963,41.9241,41.8407,41.8592,48618.0
2022-11-01 10:50:00,45.17,45.23,45.14,45.2,12585.0,41.8592,41.9148,41.8314,41.887,12585.0
2022-11-01 11:00:00,45.24,45.24,45.16,45.19,11419.0,41.9241,41.9241,41.85,41.8778,11419.0
2022-11-01 11:10:00,45.19,45.27,45.15,45.15,14167.0,41.8778,41.9519,41.8407,41.8407,14167.0
2022-11-01 11:20:00,45.15,45.21,45.13,45.21,9566.0,41.8407,41.8963,41.8222,41.8963,9566.0
2022-11-01 11:30:00,45.2,45.23,45.06,45.11,13887.0,41.887,41.9148,41.7573,41.8036,13887.0
2022-11-01 11:40:00,45.12,45.22,45.09,45.2,11587.0,41.8129,41.9056,41.7851,41.887,11587.0
2022-11-01 11:50:00,45.19,45.28,45.19,45.26,7257.0,41.8778,41.9612,41.8778,41.9426,7257.0
2022-11-01 12:00:00,45.25,45.4,45.24,45.37,9824.0,41.9334,42.0724,41.9241,42.0446,9824.0
2022-11-01 12:10:00,45.38,45.39,45.28,45.31,5618.0,42.0538,42.0631,41.9612,41.989,5618.0
2022-11-01 12:20:00,45.33,45.38,45.28,45.32,9659.0,42.0075,42.0538,41.9612,41.9982,9659.0
2022-11-01 12:30:00,45.32,45.36,45.3,45.31,7368.0,41.9982,42.0353,41.9797,41.989,7368.0
2022-11-01 12:40:00,45.29,45.38,45.29,45.36,5491.0,41.9704,42.0538,41.9704,42.0353,5491.0
2022-11-01 12:50:00,45.35,45.35,45.31,45.35,2900.0,42.026,42.026,41.989,42.026,2900.0
2022-11-01 13:00:00,45.34,45.35,45.3,45.32,3630.0,42.0168,42.026,41.9797,41.9982,3630.0
2022-11-01 13:10:00,45.31,45.41,45.31,45.38,4539.0,41.989,42.0816,41.989,42.0538,4539.0
2022-11-01 13:20:00,45.39,45.4,45.33,45.34,4600.0,42.0631,42.0724,42.0075,42.0168,4600.0
2022-11-01 13:30:00,45.34,45.34,45.3,45.3,3494.0,42.0168,42.0168,41.9797,41.9797,3494.0
2022-11-01 13:40:00,45.32,45.41,45.32,45.37,5528.0,41.9982,42.0816,41.9982,42.0446,5528.0
2022-11-01 13:50:00,45.37,45.39,45.35,45.38,7300.0,42.0446,42.0631,42.026,42.0538,7300.0
2022-11-01 14:00:00,45.39,45.47,45.38,45.47,7680.0,42.0631,42.1372,42.0538,42.1372,7680.0
2022-11-01 14:10:00,45.47,45.47,45.41,45.42,15502.0,42.1372,42.1372,42.0816,42.0909,15502.0
2022-11-01 14:20:00,45.44,45.48,45.41,45.48,13995.0,42.1094,42.1465,42.0816,42.1465,13995.0
2022-11-01 14:30:00,45.48,45.49,45.4,45.41,12514.0,42.1465,42.1558,42.0724,42.0816,12514.0
2022-11-01 14:40:00,45.42,45.44,45.37,45.37,8753.0,42.0909,42.1094,42.0446,42.0446,8753.0
2022-11-01 14:50:00,45.36,45.57,45.36,45.54,17394.0,42.0353,42.2299,42.0353,42.2021,17394.0
2022-11-01 15:00:00,45.53,45.59,45.52,45.58,15047.0,42.1928,42.2484,42.1836,42.2392,15047.0
2022-11-01 15:10:00,45.57,45.57,45.45,45.48,13268.0,42.2299,42.2299,42.1187,42.1465,13268.0
2022-11-01 15:20:00,45.49,45.51,45.46,45.47,17141.0,42.1558,42.1743,42.128,42.1372,17141.0
2022-11-01 15:30:00,45.48,45.51,45.44,45.46,25800.0,42.1465,42.1743,42.1094,42.128,25800.0
2022-11-01 15:40:00,45.46,45.56,45.45,45.56,21774.0,42.128,42.2206,42.1187,42.2206,21774.0
2022-11-01 15:50:00,45.57,45.59,45.46,45.46,56006.0,42.2299,42.2484,42.128,42.128,56006.0
2022-11-02 09:30:00,45.53,45.57,45.33,45.41,24344.0,42.1928,42.2299,42.0075,42.0816,24344.0
2022-11-02 09:40:00,45.41,45.44,45.23,45.26,15668.0,42.0816,42.1094,41.9148,41.9426,15668.0
2022-11-02 09:50:00,45.25,45.28,45.22,45.27,10975.0,41.9334,41.9612,41.9056,41.9519,10975.0
2022-11-02 10:00:00,45.27,45.42,45.27,45.42,15606.0,41.9519,42.0909,41.9519,42.0909,15606.0
2022-11-02 10:10:00,45.42,45.48,45.42,45.45,15020.0,42.0909,42.1465,42.0909,42.1187,15020.0
2022-11-02 10:20:00,45.45,45.45,45.36,45.41,14391.0,42.1187,42.1187,42.0353,42.0816,14391.0
2022-11-02 10:30:00,45.41,45.41,45.32,45.36,15900.0,42.0816,42.0816,41.9982,42.0353,15900.0
2022-11-02 10:40:00,45.37,45.49,45.37,45.49,9782.0,42.0446,42.1558,42.0446,42.1558,9782.0
2022-11-02 10:50:00,45.49,45.57,45.48,45.54,9535.0,42.1558,42.2299,42.1465,42.2021,9535.0
2022-11-02 11:00:00,45.54,45.55,45.48,45.49,9425.0,42.2021,42.2114,42.1465,42.1558,9425.0
2022-11-02 11:10:00,45.51,45.55,45.48,45.55,6662.0,42.1743,42.2114,42.1465,42.2114,6662.0
2022-11-02 11:20:00,45.54,45.55,45.49,45.54,8793.0,42.2021,42.2114,42.1558,42.2021,8793.0
2022-11-02 11:30:00,45.55,45.55,45.49,45.49,5548.0,42.2114,42.2114,42.1558,42.1558,5548.0
2022-11-02 11:40:00,45.49,45.55,45.46,45.55,6103.0,42.1558,42.2114,42.128,42.2114,6103.0
2022-11-02 11:50:00,45.55,45.58,45.53,45.55,9802.0,42.2114,42.2392,42.1928,42.2114,9802.0
2022-11-02 12:00:00,45.54,45.55,45.44,45.45,7790.0,42.2021,42.2114,42.1094,42.1187,7790.0
2022-11-02 12:10:00,45.45,45.47,45.43,45.46,7437.0,42.1187,42.1372,42.1002,42.128,7437.0
2022-11-02 12:20:00,45.47,45.48,45.43,45.44,6794.0,42.1372,42.1465,42.1002,42.1094,6794.0
2022-11-02 12:30:00,45.44,45.44,45.4,45.4,7944.0,42.1094,42.1094,42.0724,42.0724,7944.0
2022-11-02 12:40:00,45.41,45.47,45.38,45.47,10849.0,42.0816,42.1372,42.0538,42.1372,10849.0
2022-11-02 12:50:00,45.48,45.54,45.48,45.52,8305.0,42.1465,42.2021,42.1465,42.1836,8305.0
2022-11-02 13:00:00,45.51,45.53,45.48,45.48,4139.0,42.1743,42.1928,42.1465,42.1465,4139.0
2022-11-02 13:10:00,45.48,45.48,45.43,45.43,3240.0,42.1465,42.1465,42.1002,42.1002,3240.0
2022-11-02 13:20:00,45.43,45.43,45.38,45.4,4843.0,42.1002,42.1002,42.0538,42.0724,4843.0
2022-11-02 13:30:00,45.39,45.44,45.36,45.44,9285.0,42.0631,42.1094,42.0353,42.1094,9285.0
2022-11-02 13:40:00,45.45,45.54,45.45,45.52,12537.0,42.1187,42.2021,42.1187,42.1836,12537.0
2022-11-02 13:50:00,45.53,45.57,45.5,45.51,9918.0,42.1928,42.2299,42.165,42.1743,9918.0
2022-11-02 14:00:00,45.52,46.17,45.48,46.04,57702.0,42.1836,42.7859,42.1465,42.6655,57702.0
2022-11-02 14:10:00,46.06,46.09,45.85,45.93,33980.0,42.684,42.7118,42.4894,42.5635,33980.0
2022-11-02 14:20:00,45.95,46.11,45.89,46.11,18085.0,42.5821,42.7303,42.5265,42.7303,18085.0
2022-11-02 14:30:00,46.13,46.19,45.39,45.65,62712.0,42.7489,42.8045,42.0631,42.3041,62712.0
2022-11-02 14:40:00,45.6,45.96,45.51,45.59,49929.0,42.2577,42.5913,42.1743,42.2484,49929.0
2022-11-02 14:50:00,45.55,45.58,45.04,45.18,89966.0,42.2114,42.2392,41.7388,41.8685,89966.0
2022-11-02 15:00:00,45.15,45.47,45.11,45.43,31462.0,41.8407,42.1372,41.8036,42.1002,31462.0
2022-11-02 15:10:00,45.43,45.43,45.11,45.12,50874.0,42.1002,42.1002,41.8036,41.8129,50874.0
2022-11-02 15:20:00,45.11,45.11,44.76,44.82,48631.0,41.8036,41.8036,41.4793,41.5349,48631.0
2022-11-02 15:30:00,44.8,44.86,44.71,44.85,35197.0,41.5164,41.572,41.4329,41.5627,35197.0
2022-11-02 15:40:00,44.86,44.87,44.74,44.8,32386.0,41.572,41.5812,41.4608,41.5164,32386.0
2022-11-02 15:50:00,44.81,44.81,44.55,44.56,96366.0,41.5256,41.5256,41.2847,41.2939,96366.0
2022-11-03 09:30:00,44.12,44.13,43.75,43.77,23902.0,40.8862,40.8955,40.5433,40.5618,23902.0
2022-11-03 09:40:00,43.77,43.87,43.39,43.61,33114.0,40.5618,40.6545,40.2097,40.4136,33114.0
2022-11-03 09:50:00,43.58,43.59,43.47,43.55,19265.0,40.3858,40.395,40.2838,40.358,19265.0
2022-11-03 10:00:00,43.55,43.79,43.48,43.73,22879.0,40.358,40.5804,40.2931,40.5248,22879.0
2022-11-03 10:10:00,43.73,43.93,43.71,43.84,22418.0,40.5248,40.7101,40.5062,40.6267,22418.0
2022-11-03 10:20:00,43.83,43.9,43.77,43.83,18650.0,40.6174,40.6823,40.5618,40.6174,18650.0
2022-11-03 10:30:00,43.84,43.84,43.56,43.62,20027.0,40.6267,40.6267,40.3672,40.4228,20027.0
2022-11-03 10:40:00,43.61,43.89,43.58,43.88,23726.0,40.4136,40.6731,40.3858,40.6638,23726.0
2022-11-03 10:50:00,43.88,43.91,43.79,43.86,17017.0,40.6638,40.6916,40.5804,40.6453,17017.0
2022-11-03 11:00:00,43.85,43.85,43.64,43.65,14890.0,40.636,40.636,40.4414,40.4506,14890.0
2022-11-03 11:10:00,43.66,43.73,43.63,43.67,17285.0,40.4599,40.5248,40.4321,40.4692,17285.0
2022-11-03 11:20:00,43.69,43.75,43.64,43.65,10725.0,40.4877,40.5433,40.4414,40.4506,10725.0
2022-11-03 11:30:00,43.66,43.68,43.52,43.68,10599.0,40.4599,40.4784,40.3302,40.4784,10599.0
2022-11-03 11:40:00,43.67,43.75,43.67,43.69,5291.0,40.4692,40.5433,40.4692,40.4877,5291.0
2022-11-03 11:50:00,43.68,43.7,43.57,43.61,12205.0,40.4784,40.497,40.3765,40.4136,12205.0
2022-11-03 12:00:00,43.62,43.68,43.57,43.64,17557.0,40.4228,40.4784,40.3765,40.4414,17557.0
2022-11-03 12:10:00,43.64,43.83,43.63,43.83,11405.0,40.4414,40.6174,40.4321,40.6174,11405.0
2022-11-03 12:20:00,43.83,43.86,43.77,43.81,10299.0,40.6174,40.6453,40.5618,40.5989,10299.0
2022-11-03 12:30:00,43.81,43.83,43.73,43.75,9917.0,40.5989,40.6174,40.5248,40.5433,9917.0
2022-11-03 12:40:00,43.75,43.87,43.75,43.83,12855.0,40.5433,40.6545,40.5433,40.6174,12855.0
2022-11-03 12:50:00,43.85,43.93,43.85,43.92,11227.0,40.636,40.7101,40.636,40.7009,11227.0
2022-11-03 13:00:00,43.91,43.92,43.78,43.8,11417.0,40.6916,40.7009,40.5711,40.5896,11417.0
2022-11-03 13:10:00,43.78,43.82,43.75,43.81,7515.0,40.5711,40.6082,40.5433,40.5989,7515.0
2022-11-03 13:20:00,43.82,43.82,43.74,43.8,7623.0,40.6082,40.6082,40.534,40.5896,7623.0
2022-11-03 13:30:00,43.8,43.82,43.76,43.82,5389.0,40.5896,40.6082,40.5526,40.6082,5389.0
2022-11-03 13:40:00,43.82,43.82,43.75,43.78,5824.0,40.6082,40.6082,40.5433,40.5711,5824.0
2022-11-03 13:50:00,43.78,43.78,43.69,43.7,5041.0,40.5711,40.5711,40.4877,40.497,5041.0
2022-11-03 14:00:00,43.7,43.7,43.66,43.66,4933.0,40.497,40.497,40.4599,40.4599,4933.0
2022-11-03 14:10:00,43.65,43.68,43.63,43.68,5000.0,40.4506,40.4784,40.4321,40.4784,5000.0
2022-11-03 14:20:00,43.71,43.83,43.71,43.83,5832.0,40.5062,40.6174,40.5062,40.6174,5832.0
2022-11-03 14:30:00,43.82,43.87,43.81,43.84,6611.0,40.6082,40.6545,40.5989,40.6267,6611.0
2022-11-03 14:40:00,43.85,43.89,43.82,43.88,7456.0,40.636,40.6731,40.6082,40.6638,7456.0
2022-11-03 14:50:00,43.88,43.96,43.88,43.94,9211.0,40.6638,40.7379,40.6638,40.7194,9211.0
2022-11-03 15:00:00,43.96,43.98,43.91,43.93,14207.0,40.7379,40.7565,40.6916,40.7101,14207.0
2022-11-03 15:10:00,43.92,43.92,43.86,43.86,9273.0,40.7009,40.7009,40.6453,40.6453,9273.0
2022-11-03 15:20:00,43.87,43.95,43.87,43.95,9821.0,40.6545,40.7287,40.6545,40.7287,9821.0
2022-11-03 15:30:00,43.95,44.0,43.91,43.93,23541.0,40.7287,40.775,40.6916,40.7101,23541.0
2022-11-03 15:40:00,43.93,43.94,43.81,43.84,41058.0,40.7101,40.7194,40.5989,40.6267,41058.0
2022-11-03 15:50:00,43.84,43.9,43.8,43.85,111024.0,40.6267,40.6823,40.5896,40.636,111024.0
2022-11-04 09:30:00,44.55,44.67,44.29,44.35,50774.0,41.2847,41.3959,41.0437,41.0993,50774.0
2022-11-04 09:40:00,44.35,44.46,44.22,44.27,27727.0,41.0993,41.2013,40.9789,41.0252,27727.0
2022-11-04 09:50:00,44.28,44.58,44.24,44.56,25125.0,41.0345,41.3125,40.9974,41.2939,25125.0
2022-11-04 10:00:00,44.57,44.65,44.47,44.61,19091.0,41.3032,41.3773,41.2105,41.3403,19091.0
2022-11-04 10:10:00,44.61,44.93,44.59,44.85,37859.0,41.3403,41.6368,41.3217,41.5627,37859.0
2022-11-04 10:20:00,44.84,45.07,44.79,45.01,23181.0,41.5534,41.7666,41.5071,41.711,23181.0
2022-11-04 10:30:00,45.02,45.07,44.92,44.95,14674.0,41.7202,41.7666,41.6276,41.6554,14674.0
2022-11-04 10:40:00,44.95,45.04,44.89,44.94,12555.0,41.6554,41.7388,41.5998,41.6461,12555.0
2022-11-04 10:50:00,44.95,44.97,44.78,44.82,15003.0,41.6554,41.6739,41.4978,41.5349,15003.0
2022-11-04 11:00:00,44.83,44.9,44.75,44.77,24602.0,41.5442,41.609,41.47,41.4886,24602.0
2022-11-04 11:10:00,44.78,44.79,44.71,44.74,20744.0,41.4978,41.5071,41.4329,41.4608,20744.0
2022-11-04 11:20:00,44.77,44.87,44.58,44.59,27322.0,41.4886,41.5812,41.3125,41.3217,27322.0
2022-11-04 11:30:00,44.59,44.64,44.44,44.44,14625.0,41.3217,41.3681,41.1827,41.1827,14625.0
2022-11-04 11:40:00,44.43,44.43,44.27,44.27,11333.0,41.1735,41.1735,41.0252,41.0252,11333.0
2022-11-04 11:50:00,44.27,44.27,44.04,44.07,13752.0,41.0252,41.0252,40.8121,40.8399,13752.0
2022-11-04 12:00:00,44.06,44.11,43.93,44.09,13030.0,40.8306,40.8769,40.7101,40.8584,13030.0
2022-11-04 12:10:00,44.08,44.22,44.02,44.18,15709.0,40.8491,40.9789,40.7935,40.9418,15709.0
2022-11-04 12:20:00,44.18,44.19,44.05,44.15,10980.0,40.9418,40.9511,40.8213,40.914,10980.0
2022-11-04 12:30:00,44.12,44.17,43.96,43.97,10328.0,40.8862,40.9325,40.7379,40.7472,10328.0
2022-11-04 12:40:00,43.93,43.95,43.87,43.9,8335.0,40.7101,40.7287,40.6545,40.6823,8335.0
2022-11-04 12:50:00,43.9,44.01,43.87,44.0,9625.0,40.6823,40.7843,40.6545,40.775,9625.0
2022-11-04 13:00:00,43.97,44.05,43.86,43.86,9347.0,40.7472,40.8213,40.6453,40.6453,9347.0
2022-11-04 13:10:00,43.87,44.04,43.87,44.0,13809.0,40.6545,40.8121,40.6545,40.775,13809.0
2022-11-04 13:20:00,44.01,44.04,43.96,43.99,7212.0,40.7843,40.8121,40.7379,40.7657,7212.0
2022-11-04 13:30:00,43.99,44.03,43.96,43.99,6641.0,40.7657,40.8028,40.7379,40.7657,6641.0
2022-11-04 13:40:00,43.97,44.03,43.95,44.03,9804.0,40.7472,40.8028,40.7287,40.8028,9804.0
2022-11-04 13:50:00,44.02,44.04,43.96,43.98,9634.0,40.7935,40.8121,40.7379,40.7565,9634.0
2022-11-04 14:00:00,43.98,44.03,43.87,43.9,12051.0,40.7565,40.8028,40.6545,40.6823,12051.0
2022-11-04 14:10:00,43.89,43.99,43.84,43.99,21877.0,40.6731,40.7657,40.6267,40.7657,21877.0
2022-11-04 14:20:00,43.98,44.14,43.95,44.11,5873.0,40.7565,40.9047,40.7287,40.8769,5873.0
2022-11-04 14:30:00,44.1,44.15,44.07,44.15,14582.0,40.8677,40.914,40.8399,40.914,14582.0
2022-11-04 14:40:00,44.14,44.33,44.14,44.26,15674.0,40.9047,41.0808,40.9047,41.0159,15674.0
2022-11-04 14:50:00,44.28,44.37,44.28,44.34,10419.0,41.0345,41.1179,41.0345,41.0901,10419.0
2022-11-04 15:00:00,44.34,44.44,44.3,44.44,14247.0,41.0901,41.1827,41.053,41.1827,14247.0
2022-11-04 15:10:00,44.44,44.52,44.44,44.49,24886.0,41.1827,41.2569,41.1827,41.2291,24886.0
2022-11-04 15:20:00,44.49,44.49,44.33,44.36,21657.0,41.2291,41.2291,41.0808,41.1086,21657.0
2022-11-04 15:30:00,44.37,44.44,44.3,44.41,29316.0,41.1179,41.1827,41.053,41.1549,29316.0
2022-11-04 15:40:00,44.41,44.52,44.36,44.41,39613.0,41.1549,41.2569,41.1086,41.1549,39613.0
2022-11-04 15:50:00,44.42,44.55,44.33,44.52,85240.0,41.1642,41.2847,41.0808,41.2569,85240.0
2022-11-07 09:30:00,44.88,44.9,44.45,44.58,44862.0,41.5905,41.609,41.192,41.3125,44862.0
2022-11-07 09:40:00,44.58,44.72,44.58,44.66,21452.0,41.3125,41.4422,41.3125,41.3866,21452.0
2022-11-07 09:50:00,44.66,44.67,44.52,44.58,22175.0,41.3866,41.3959,41.2569,41.3125,22175.0
2022-11-07 10:00:00,44.58,44.78,44.58,44.74,19106.0,41.3125,41.4978,41.3125,41.4608,19106.0
2022-11-07 10:10:00,44.77,44.97,44.68,44.96,36492.0,41.4886,41.6739,41.4051,41.6646,36492.0
2022-11-07 10:20:00,44.95,44.97,44.86,44.87,39142.0,41.6554,41.6739,41.572,41.5812,39142.0
2022-11-07 10:30:00,44.88,44.88,44.66,44.68,11953.0,41.5905,41.5905,41.3866,41.4051,11953.0
2022-11-07 10:40:00,44.7,44.77,44.58,44.6,21386.0,41.4237,41.4886,41.3125,41.331,21386.0
2022-11-07 10:50:00,44.59,44.72,44.59,44.68,13048.0,41.3217,41.4422,41.3217,41.4051,13048.0
2022-11-07 11:00:00,44.67,44.69,44.56,44.63,12102.0,41.3959,41.4144,41.2939,41.3588,12102.0
2022-11-07 11:10:00,44.63,44.66,44.58,44.64,10450.0,41.3588,41.3866,41.3125,41.3681,10450.0
2022-11-07 11:20:00,44.63,44.7,44.59,44.7,17278.0,41.3588,41.4237,41.3217,41.4237,17278.0
2022-11-07 11:30:00,44.68,44.71,44.65,44.66,14842.0,41.4051,41.4329,41.3773,41.3866,14842.0
2022-11-07 11:40:00,44.66,44.66,44.51,44.55,5343.0,41.3866,41.3866,41.2476,41.2847,5343.0
2022-11-07 11:50:00,44.55,44.56,44.46,44.46,8010.0,41.2847,41.2939,41.2013,41.2013,8010.0
2022-11-07 12:00:00,44.47,44.52,44.41,44.52,7430.0,41.2105,41.2569,41.1549,41.2569,7430.0
2022-11-07 12:10:00,44.51,44.54,44.47,44.51,8153.0,41.2476,41.2754,41.2105,41.2476,8153.0
2022-11-07 12:20:00,44.49,44.58,44.48,44.58,7202.0,41.2291,41.3125,41.2198,41.3125,7202.0
2022-11-07 12:30:00,44.59,44.63,44.58,44.59,8021.0,41.3217,41.3588,41.3125,41.3217,8021.0
2022-11-07 12:40:00,44.61,44.61,44.47,44.48,7800.0,41.3403,41.3403,41.2105,41.2198,7800.0
2022-11-07 12:50:00,44.46,44.46,44.41,44.46,8750.0,41.2013,41.2013,41.1549,41.2013,8750.0
2022-11-07 13:00:00,44.46,44.55,44.46,44.55,8112.0,41.2013,41.2847,41.2013,41.2847,8112.0
2022-11-07 13:10:00,44.55,44.57,44.5,44.5,7846.0,41.2847,41.3032,41.2383,41.2383,7846.0
2022-11-07 13:20:00,44.51,44.52,44.48,44.49,7562.0,41.2476,41.2569,41.2198,41.2291,7562.0
2022-11-07 13:30:00,44.52,44.53,44.44,44.53,6316.0,41.2569,41.2661,41.1827,41.2661,6316.0
2022-11-07 13:40:00,44.54,44.58,44.52,44.54,8369.0,41.2754,41.3125,41.2569,41.2754,8369.0
2022-11-07 13:50:00,44.54,44.55,44.49,44.49,17492.0,41.2754,41.2847,41.2291,41.2291,17492.0
2022-11-07 14:00:00,44.49,44.5,44.44,44.45,13205.0,41.2291,41.2383,41.1827,41.192,13205.0
2022-11-07 14:10:00,44.45,44.7,44.45,44.7,24634.0,41.192,41.4237,41.192,41.4237,24634.0
2022-11-07 14:20:00,44.69,44.7,44.64,44.67,19640.0,41.4144,41.4237,41.3681,41.3959,19640.0
2022-11-07 14:30:00,44.67,44.73,44.63,44.72,53017.0,41.3959,41.4515,41.3588,41.4422,53017.0
2022-11-07 14:40:00,44.73,44.74,44.68,44.71,14310.0,41.4515,41.4608,41.4051,41.4329,14310.0
2022-11-07 14:50:00,44.71,44.73,44.69,44.7,7188.0,41.4329,41.4515,41.4144,41.4237,7188.0
2022-11-07 15:00:00,44.7,44.72,44.6,44.63,14317.0,41.4237,41.4422,41.331,41.3588,14317.0
2022-11-07 15:10:00,44.63,44.69,44.62,44.69,10842.0,41.3588,41.4144,41.3495,41.4144,10842.0
2022-11-07 15:20:00,44.69,44.72,44.65,44.69,13668.0,41.4144,41.4422,41.3773,41.4144,13668.0
2022-11-07 15:30:00,44.69,44.73,44.6,44.63,22773.0,41.4144,41.4515,41.331,41.3588,22773.0
2022-11-07 15:40:00,44.63,44.63,44.56,44.6,24599.0,41.3588,41.3588,41.2939,41.331,24599.0
2022-11-07 15:50:00,44.6,44.68,44.45,44.57,98341.0,41.331,41.4051,41.192,41.3032,98341.0
2022-11-08 09:30:00,44.72,44.86,44.57,44.58,21294.0,41.4422,41.572,41.3032,41.3125,21294.0
2022-11-08 09:40:00,44.59,44.84,44.58,44.83,16532.0,41.3217,41.5534,41.3125,41.5442,16532.0
2022-11-08 09:50:00,44.81,44.97,44.79,44.87,14042.0,41.5256,41.6739,41.5071,41.5812,14042.0
2022-11-08 10:00:00,44.86,44.92,44.81,44.92,10856.0,41.572,41.6276,41.5256,41.6276,10856.0
2022-11-08 10:10:00,44.9,45.04,44.85,45.01,24842.0,41.609,41.7388,41.5627,41.711,24842.0
2022-11-08 10:20:00,45.01,45.07,44.91,44.93,15772.0,41.711,41.7666,41.6183,41.6368,15772.0
2022-11-08 10:30:00,44.94,45.02,44.9,44.97,18149.0,41.6461,41.7202,41.609,41.6739,18149.0
2022-11-08 10:40:00,44.97,45.08,44.96,45.0,18320.0,41.6739,41.7758,41.6646,41.7017,18320.0
2022-11-08 10:50:00,45.01,45.02,44.95,44.99,15567.0,41.711,41.7202,41.6554,41.6924,15567.0
2022-11-08 11:00:00,45.0,45.01,44.85,44.89,21440.0,41.7017,41.711,41.5627,41.5998,21440.0
2022-11-08 11:10:00,44.88,45.07,44.88,45.0,15445.0,41.5905,41.7666,41.5905,41.7017,15445.0
2022-11-08 11:20:00,45.01,45.08,45.01,45.07,11111.0,41.711,41.7758,41.711,41.7666,11111.0
2022-11-08 11:30:00,45.07,45.2,45.05,45.19,25681.0,41.7666,41.887,41.748,41.8778,25681.0
2022-11-08 11:40:00,45.19,45.2,45.02,45.08,29265.0,41.8778,41.887,41.7202,41.7758,29265.0
2022-11-08 11:50:00,45.06,45.15,45.03,45.14,12938.0,41.7573,41.8407,41.7295,41.8314,12938.0
2022-11-08 12:00:00,45.15,45.17,45.0,45.01,26603.0,41.8407,41.8592,41.7017,41.711,26603.0
2022-11-08 12:10:00,45.01,45.24,45.01,45.21,65114.0,41.711,41.9241,41.711,41.8963,65114.0
2022-11-08 12:20:00,45.22,45.35,45.15,45.29,27102.0,41.9056,42.026,41.8407,41.9704,27102.0
2022-11-08 12:30:00,45.27,45.28,45.21,45.27,11127.0,41.9519,41.9612,41.8963,41.9519,11127.0
2022-11-08 12:40:00,45.27,45.3,45.23,45.26,13844.0,41.9519,41.9797,41.9148,41.9426,13844.0
2022-11-08 12:50:00,45.24,45.25,45.16,45.18,37949.0,41.9241,41.9334,41.85,41.8685,37949.0
2022-11-08 13:00:00,45.17,45.26,45.17,45.26,31589.0,41.8592,41.9426,41.8592,41.9426,31589.0
2022-11-08 13:10:00,45.27,45.27,45.16,45.16,10609.0,41.9519,41.9519,41.85,41.85,10609.0
2022-11-08 13:20:00,45.11,45.11,44.84,44.86,10474.0,41.8036,41.8036,41.5534,41.572,10474.0
2022-11-08 13:30:00,44.86,44.86,44.77,44.84,5300.0,41.572,41.572,41.4886,41.5534,5300.0
2022-11-08 13:40:00,44.83,44.85,44.75,44.75,4800.0,41.5442,41.5627,41.47,41.47,4800.0
2022-11-08 13:50:00,44.76,44.8,44.55,44.59,15796.0,41.4793,41.5164,41.2847,41.3217,15796.0
2022-11-08 14:00:00,44.58,44.62,44.5,44.51,23943.0,41.3125,41.3495,41.2383,41.2476,23943.0
2022-11-08 14:10:00,44.47,44.55,44.45,44.49,12985.0,41.2105,41.2847,41.192,41.2291,12985.0
2022-11-08 14:20:00,44.5,44.5,44.22,44.22,25019.0,41.2383,41.2383,40.9789,40.9789,25019.0
2022-11-08 14:30:00,44.22,44.36,44.19,44.33,29718.0,40.9789,41.1086,40.9511,41.0808,29718.0
2022-11-08 14:40:00,44.32,44.45,44.3,44.42,13905.0,41.0715,41.192,41.053,41.1642,13905.0
2022-11-08 14:50:00,44.39,44.51,44.39,44.47,11142.0,41.1364,41.2476,41.1364,41.2105,11142.0
2022-11-08 15:00:00,44.46,44.6,44.46,44.55,11325.0,41.2013,41.331,41.2013,41.2847,11325.0
2022-11-08 15:10:00,44.56,44.67,44.54,44.67,5600.0,41.2939,41.3959,41.2754,41.3959,5600.0
2022-11-08 15:20:00,44.68,44.73,44.63,44.72,11321.0,41.4051,41.4515,41.3588,41.4422,11321.0
2022-11-08 15:30:00,44.72,44.81,44.72,44.73,33061.0,41.4422,41.5256,41.4422,41.4515,33061.0
2022-11-08 15:40:00,44.73,44.8,44.68,44.74,19209.0,41.4515,41.5164,41.4051,41.4608,19209.0
2022-11-08 15:50:00,44.74,44.76,44.56,44.62,57130.0,41.4608,41.4793,41.2939,41.3495,57130.0
2022-11-09 09:30:00,44.58,44.6,44.34,44.48,23953.0,41.3125,41.331,41.0901,41.2198,23953.0
2022-11-09 09:40:00,44.48,44.64,44.46,44.5,17050.0,41.2198,41.3681,41.2013,41.2383,17050.0
2022-11-09 09:50:00,44.49,44.52,44.34,44.36,20449.0,41.2291,41.2569,41.0901,41.1086,20449.0
2022-11-09 10:00:00,44.35,44.7,44.33,44.65,25735.0,41.0993,41.4237,41.0808,41.3773,25735.0
2022-11-09 10:10:00,44.64,44.71,44.52,44.58,15865.0,41.3681,41.4329,41.2569,41.3125,15865.0
2022-11-09 10:20:00,44.6,44.61,44.34,44.37,10676.0,41.331,41.3403,41.0901,41.1179,10676.0
2022-11-09 10:30:00,44.36,44.43,44.16,44.2,26806.0,41.1086,41.1735,40.9233,40.9603,26806.0
2022-11-09 10:40:00,44.21,44.22,44.14,44.16,22941.0,40.9696,40.9789,40.9047,40.9233,22941.0
2022-11-09 10:50:00,44.15,44.18,44.04,44.06,19246.0,40.914,40.9418,40.8121,40.8306,19246.0
2022-11-09 11:00:00,44.07,44.24,44.07,44.24,14140.0,40.8399,40.9974,40.8399,40.9974,14140.0
2022-11-09 11:10:00,44.22,44.24,44.15,44.17,15730.0,40.9789,40.9974,40.914,40.9325,15730.0
2022-11-09 11:20:00,44.18,44.18,44.08,44.13,19732.0,40.9418,40.9418,40.8491,40.8955,19732.0
2022-11-09 11:30:00,44.12,44.13,44.02,44.03,17570.0,40.8862,40.8955,40.7935,40.8028,17570.0
2022-11-09 11:40:00,44.02,44.32,44.02,44.3,15154.0,40.7935,41.0715,40.7935,41.053,15154.0
2022-11-09 11:50:00,44.31,44.33,44.21,44.22,22795.0,41.0623,41.0808,40.9696,40.9789,22795.0
2022-11-09 12:00:00,44.22,44.27,44.1,44.12,18796.0,40.9789,41.0252,40.8677,40.8862,18796.0
2022-11-09 12:10:00,44.12,44.13,44.08,44.12,14734.0,40.8862,40.8955,40.8491,40.8862,14734.0
2022-11-09 12:20:00,44.12,44.17,44.07,44.1,17895.0,40.8862,40.9325,40.8399,40.8677,17895.0
2022-11-09 12:30:00,44.09,44.18,44.09,44.14,14655.0,40.8584,40.9418,40.8584,40.9047,14655.0
2022-11-09 12:40:00,44.14,44.2,44.12,44.19,11925.0,40.9047,40.9603,40.8862,40.9511,11925.0
2022-11-09 12:50:00,44.19,44.22,44.13,44.18,9720.0,40.9511,40.9789,40.8955,40.9418,9720.0
2022-11-09 13:00:00,44.18,44.27,44.14,44.22,15016.0,40.9418,41.0252,40.9047,40.9789,15016.0
2022-11-09 13:10:00,44.24,44.33,44.17,44.31,9218.0,40.9974,41.0808,40.9325,41.0623,9218.0
2022-11-09 13:20:00,44.33,44.34,44.27,44.28,8909.0,41.0808,41.0901,41.0252,41.0345,8909.0
2022-11-09 13:30:00,44.28,44.28,44.13,44.15,15530.0,41.0345,41.0345,40.8955,40.914,15530.0
2022-11-09 13:40:00,44.14,44.21,44.12,44.17,10698.0,40.9047,40.9696,40.8862,40.9325,10698.0
2022-11-09 13:50:00,44.17,44.23,44.15,44.23,11255.0,40.9325,40.9881,40.914,40.9881,11255.0
2022-11-09 14:00:00,44.22,44.26,44.18,44.23,15589.0,40.9789,41.0159,40.9418,40.9881,15589.0
2022-11-09 14:10:00,44.22,44.25,44.13,44.17,39032.0,40.9789,41.0067,40.8955,40.9325,39032.0
2022-11-09 14:20:00,44.19,44.19,44.13,44.16,8790.0,40.9511,40.9511,40.8955,40.9233,8790.0
2022-11-09 14:30:00,44.14,44.14,44.01,44.01,32539.0,40.9047,40.9047,40.7843,40.7843,32539.0
2022-11-09 14:40:00,44.01,44.09,43.98,44.0,19346.0,40.7843,40.8584,40.7565,40.775,19346.0
2022-11-09 14:50:00,43.98,43.98,43.92,43.94,8544.0,40.7565,40.7565,40.7009,40.7194,8544.0
2022-11-09 15:00:00,43.93,44.19,43.93,44.12,15604.0,40.7101,40.9511,40.7101,40.8862,15604.0
2022-11-09 15:10:00,44.1,44.11,44.02,44.05,13374.0,40.8677,40.8769,40.7935,40.8213,13374.0
2022-11-09 15:20:00,44.05,44.06,43.99,44.04,18742.0,40.8213,40.8306,40.7657,40.8121,18742.0
2022-11-09 15:30:00,44.03,44.1,43.96,44.04,36103.0,40.8028,40.8677,40.7379,40.8121,36103.0
2022-11-09 15:40:00,44.02,44.03,43.91,43.93,34461.0,40.7935,40.8028,40.6916,40.7101,34461.0
2022-11-09 15:50:00,43.94,44.01,43.9,43.91,109717.0,40.7194,40.7843,40.6823,40.6916,109717.0
2022-11-10 09:30:00,45.7,45.78,44.9,45.05,67682.0,42.3504,42.4245,41.609,41.748,67682.0
2022-11-10 09:40:00,45.06,45.07,44.88,44.95,76315.0,41.7573,41.7666,41.5905,41.6554,76315.0
2022-11-10 09:50:00,44.95,45.01,44.79,44.99,48078.0,41.6554,41.711,41.5071,41.6924,48078.0
2022-11-10 10:00:00,45.02,45.03,44.74,44.77,31846.0,41.7202,41.7295,41.4608,41.4886,31846.0
2022-11-10 10:10:00,44.76,44.81,44.66,44.67,26885.0,41.4793,41.5256,41.3866,41.3959,26885.0
2022-11-10 10:20:00,44.67,44.98,44.66,44.97,25046.0,41.3959,41.6832,41.3866,41.6739,25046.0
2022-11-10 10:30:00,44.98,44.99,44.72,44.72,33892.0,41.6832,41.6924,41.4422,41.4422,33892.0
2022-11-10 10:40:00,44.71,45.0,44.71,44.98,27072.0,41.4329,41.7017,41.4329,41.6832,27072.0
2022-11-10 10:50:00,44.98,45.04,44.93,44.99,27915.0,41.6832,41.7388,41.6368,41.6924,27915.0
2022-11-10 11:00:00,44.98,45.07,44.94,45.03,22331.0,41.6832,41.7666,41.6461,41.7295,22331.0
2022-11-10 11:10:00,45.06,45.14,45.03,45.06,14827.0,41.7573,41.8314,41.7295,41.7573,14827.0
2022-11-10 11:20:00,45.05,45.08,44.99,45.03,12488.0,41.748,41.7758,41.6924,41.7295,12488.0
2022-11-10 11:30:00,45.03,45.09,45.01,45.02,24470.0,41.7295,41.7851,41.711,41.7202,24470.0
2022-11-10 11:40:00,45.02,45.08,44.92,44.95,23596.0,41.7202,41.7758,41.6276,41.6554,23596.0
2022-11-10 11:50:00,44.95,45.0,44.9,45.0,21574.0,41.6554,41.7017,41.609,41.7017,21574.0
2022-11-10 12:00:00,44.99,44.99,44.82,44.86,17888.0,41.6924,41.6924,41.5349,41.572,17888.0
2022-11-10 12:10:00,44.86,44.99,44.86,44.98,16661.0,41.572,41.6924,41.572,41.6832,16661.0
2022-11-10 12:20:00,44.98,44.98,44.89,44.9,15074.0,41.6832,41.6832,41.5998,41.609,15074.0
2022-11-10 12:30:00,44.89,44.9,44.82,44.82,10000.0,41.5998,41.609,41.5349,41.5349,10000.0
2022-11-10 12:40:00,44.83,44.91,44.78,44.83,16053.0,41.5442,41.6183,41.4978,41.5442,16053.0
2022-11-10 12:50:00,44.85,44.87,44.77,44.79,16733.0,41.5627,41.5812,41.4886,41.5071,16733.0
2022-11-10 13:00:00,44.8,44.94,44.8,44.9,14742.0,41.5164,41.6461,41.5164,41.609,14742.0
2022-11-10 13:10:00,44.91,44.97,44.85,44.94,11900.0,41.6183,41.6739,41.5627,41.6461,11900.0
2022-11-10 13:20:00,44.95,44.98,44.89,44.98,12218.0,41.6554,41.6832,41.5998,41.6832,12218.0
2022-11-10 13:30:00,44.99,45.02,44.97,44.98,13009.0,41.6924,41.7202,41.6739,41.6832,13009.0
2022-11-10 13:40:00,44.97,45.14,44.97,45.14,12821.0,41.6739,41.8314,41.6739,41.8314,12821.0
2022-11-10 13:50:00,45.15,45.2,45.12,45.18,13616.0,41.8407,41.887,41.8129,41.8685,13616.0
2022-11-10 14:00:00,45.19,45.26,45.19,45.25,15773.0,41.8778,41.9426,41.8778,41.9334,15773.0
2022-11-10 14:10:00,45.24,45.27,45.17,45.17,17849.0,41.9241,41.9519,41.8592,41.8592,17849.0
2022-11-10 14:20:00,45.17,45.27,45.09,45.23,33997.0,41.8592,41.9519,41.7851,41.9148,33997.0
2022-11-10 14:30:00,45.22,45.24,45.17,45.24,14837.0,41.9056,41.9241,41.8592,41.9241,14837.0
2022-11-10 14:40:00,45.23,45.27,45.23,45.24,9964.0,41.9148,41.9519,41.9148,41.9241,9964.0
2022-11-10 14:50:00,45.24,45.32,45.24,45.32,9076.0,41.9241,41.9982,41.9241,41.9982,9076.0
2022-11-10 15:00:00,45.32,45.42,45.28,45.42,15565.0,41.9982,42.0909,41.9612,42.0909,15565.0
2022-11-10 15:10:00,45.42,45.48,45.42,45.47,28412.0,42.0909,42.1465,42.0909,42.1372,28412.0
2022-11-10 15:20:00,45.47,45.52,45.44,45.52,47765.0,42.1372,42.1836,42.1094,42.1836,47765.0
2022-11-10 15:30:00,45.52,45.52,45.45,45.45,53753.0,42.1836,42.1836,42.1187,42.1187,53753.0
2022-11-10 15:40:00,45.45,45.52,45.45,45.46,85059.0,42.1187,42.1836,42.1187,42.128,85059.0
2022-11-10 15:50:00,45.46,45.7,45.46,45.65,235608.0,42.128,42.3504,42.128,42.3041,235608.0
2022-11-11 09:30:00,45.29,45.31,43.96,43.97,208218.0,41.9704,41.989,40.7379,40.7472,208218.0
2022-11-11 09:40:00,43.98,44.37,43.93,44.34,45495.0,40.7565,41.1179,40.7101,41.0901,45495.0
2022-11-11 09:50:00,44.35,44.44,44.1,44.24,96578.0,41.0993,41.1827,40.8677,40.9974,96578.0
2022-11-11 10:00:00,44.23,44.38,44.11,44.24,35221.0,40.9881,41.1271,40.8769,40.9974,35221.0
2022-11-11 10:10:00,44.25,44.38,44.23,44.28,16340.0,41.0067,41.1271,40.9881,41.0345,16340.0
2022-11-11 10:20:00,44.28,44.44,44.24,44.24,29845.0,41.0345,41.1827,40.9974,40.9974,29845.0
2022-11-11 10:30:00,44.25,44.36,44.15,44.28,70227.0,41.0067,41.1086,40.914,41.0345,70227.0
2022-11-11 10:40:00,44.27,44.52,44.23,44.5,16578.0,41.0252,41.2569,40.9881,41.2383,16578.0
2022-11-11 10:50:00,44.51,44.61,44.51,44.58,16250.0,41.2476,41.3403,41.2476,41.3125,16250.0
2022-11-11 11:00:00,44.58,44.81,44.51,44.52,27252.0,41.3125,41.5256,41.2476,41.2569,27252.0
2022-11-11 11:10:00,44.53,44.57,44.32,44.41,49988.0,41.2661,41.3032,41.0715,41.1549,49988.0
2022-11-11 11:20:00,44.41,44.42,44.2,44.2,28775.0,41.1549,41.1642,40.9603,40.9603,28775.0
2022-11-11 11:30:00,44.2,44.24,44.13,44.13,42071.0,40.9603,40.9974,40.8955,40.8955,42071.0
2022-11-11 11:40:00,44.13,44.23,44.13,44.21,26261.0,40.8955,40.9881,40.8955,40.9696,26261.0
2022-11-11 11:50:00,44.22,44.26,44.16,44.18,23211.0,40.9789,41.0159,40.9233,40.9418,23211.0
2022-11-11 12:00:00,44.16,44.26,44.14,44.19,20325.0,40.9233,41.0159,40.9047,40.9511,20325.0
2022-11-11 12:10:00,44.19,44.35,44.19,44.35,12672.0,40.9511,41.0993,40.9511,41.0993,12672.0
2022-11-11 12:20:00,44.35,44.38,44.26,44.26,14461.0,41.0993,41.1271,41.0159,41.0159,14461.0
2022-11-11 12:30:00,44.27,44.34,44.23,44.25,15342.0,41.0252,41.0901,40.9881,41.0067,15342.0
2022-11-11 12:40:00,44.26,44.3,44.23,44.23,8427.0,41.0159,41.053,40.9881,40.9881,8427.0
2022-11-11 12:50:00,44.23,44.35,44.22,44.28,13105.0,40.9881,41.0993,40.9789,41.0345,13105.0
2022-11-11 13:00:00,44.28,44.32,44.21,44.26,27901.0,41.0345,41.0715,40.9696,41.0159,27901.0
2022-11-11 13:10:00,44.27,44.34,44.27,44.32,15809.0,41.0252,41.0901,41.0252,41.0715,15809.0
2022-11-11 13:20:00,44.31,44.41,44.3,44.35,24540.0,41.0623,41.1549,41.053,41.0993,24540.0
2022-11-11 13:30:00,44.35,44.4,44.29,44.3,19223.0,41.0993,41.1457,41.0437,41.053,19223.0
2022-11-11 13:40:00,44.3,44.41,44.3,44.41,18649.0,41.053,41.1549,41.053,41.1549,18649.0
2022-11-11 13:50:00,44.41,44.5,44.41,44.49,13504.0,41.1549,41.2383,41.1549,41.2291,13504.0
2022-11-11 14:00:00,44.49,44.66,44.46,44.64,19805.0,41.2291,41.3866,41.2013,41.3681,19805.0
2022-11-11 14:10:00,44.63,44.66,44.57,44.57,12686.0,41.3588,41.3866,41.3032,41.3032,12686.0
2022-11-11 14:20:00,44.58,44.61,44.55,44.59,12320.0,41.3125,41.3403,41.2847,41.3217,12320.0
2022-11-11 14:30:00,44.59,44.63,44.59,44.62,11170.0,41.3217,41.3588,41.3217,41.3495,11170.0
2022-11-11 14:40:00,44.63,44.67,44.63,44.65,14202.0,41.3588,41.3959,41.3588,41.3773,14202.0
2022-11-11 14:50:00,44.65,44.72,44.65,44.69,22645.0,41.3773,41.4422,41.3773,41.4144,22645.0
2022-11-11 15:00:00,44.7,44.7,44.54,44.56,27757.0,41.4237,41.4237,41.2754,41.2939,27757.0
2022-11-11 15:10:00,44.55,44.55,44.48,44.54,24292.0,41.2847,41.2847,41.2198,41.2754,24292.0
2022-11-11 15:20:00,44.53,44.65,44.53,44.63,27671.0,41.2661,41.3773,41.2661,41.3588,27671.0
2022-11-11 15:30:00,44.63,44.7,44.57,44.66,33015.0,41.3588,41.4237,41.3032,41.3866,33015.0
2022-11-11 15:40:00,44.66,44.76,44.66,44.76,50449.0,41.3866,41.4793,41.3866,41.4793,50449.0
2022-11-11 15:50:00,44.77,44.83,44.73,44.77,99054.0,41.4886,41.5442,41.4515,41.4886,99054.0
2022-11-14 09:30:00,44.78,45.01,44.73,45.01,55626.0,41.4978,41.711,41.4515,41.711,55626.0
2022-11-14 09:40:00,45.03,45.09,44.82,45.08,37011.0,41.7295,41.7851,41.5349,41.7758,37011.0
2022-11-14 09:50:00,45.09,45.12,44.93,44.95,52062.0,41.7851,41.8129,41.6368,41.6554,52062.0
2022-11-14 10:00:00,44.95,45.02,44.91,44.94,22622.0,41.6554,41.7202,41.6183,41.6461,22622.0
2022-11-14 10:10:00,44.94,45.06,44.88,45.03,23530.0,41.6461,41.7573,41.5905,41.7295,23530.0
2022-11-14 10:20:00,45.04,45.12,45.02,45.05,30518.0,41.7388,41.8129,41.7202,41.748,30518.0
2022-11-14 10:30:00,45.04,45.04,44.96,44.98,26566.0,41.7388,41.7388,41.6646,41.6832,26566.0
2022-11-14 10:40:00,44.98,44.98,44.88,44.88,39009.0,41.6832,41.6832,41.5905,41.5905,39009.0
2022-11-14 10:50:00,44.87,44.91,44.82,44.87,17593.0,41.5812,41.6183,41.5349,41.5812,17593.0
2022-11-14 11:00:00,44.87,44.87,44.72,44.85,19333.0,41.5812,41.5812,41.4422,41.5627,19333.0
2022-11-14 11:10:00,44.85,44.85,44.79,44.82,18413.0,41.5627,41.5627,41.5071,41.5349,18413.0
2022-11-14 11:20:00,44.84,44.93,44.82,44.93,12845.0,41.5534,41.6368,41.5349,41.6368,12845.0
2022-11-14 11:30:00,44.92,45.16,44.92,45.15,34237.0,41.6276,41.85,41.6276,41.8407,34237.0
2022-11-14 11:40:00,45.15,45.23,45.13,45.2,28437.0,41.8407,41.9148,41.8222,41.887,28437.0
2022-11-14 11:50:00,45.2,45.24,45.1,45.11,20976.0,41.887,41.9241,41.7944,41.8036,20976.0
2022-11-14 12:00:00,45.11,45.24,45.09,45.22,37249.0,41.8036,41.9241,41.7851,41.9056,37249.0
2022-11-14 12:10:00,45.22,45.25,45.17,45.18,17967.0,41.9056,41.9334,41.8592,41.8685,17967.0
2022-11-14 12:20:00,45.17,45.23,45.12,45.23,15261.0,41.8592,41.9148,41.8129,41.9148,15261.0
2022-11-14 12:30:00,45.22,45.34,45.22,45.33,10922.0,41.9056,42.0168,41.9056,42.0075,10922.0
2022-11-14 12:40:00,45.33,45.37,45.3,45.35,8968.0,42.0075,42.0446,41.9797,42.026,8968.0
2022-11-14 12:50:00,45.35,45.37,45.31,45.33,12327.0,42.026,42.0446,41.989,42.0075,12327.0
2022-11-14 13:00:00,45.32,45.36,45.28,45.33,12254.0,41.9982,42.0353,41.9612,42.0075,12254.0
2022-11-14 13:10:00,45.34,45.39,45.34,45.38,5514.0,42.0168,42.0631,42.0168,42.0538,5514.0
2022-11-14 13:20:00,45.38,45.39,45.37,45.38,7538.0,42.0538,42.0631,42.0446,42.0538,7538.0
2022-11-14 13:30:00,45.38,45.44,45.37,45.41,17448.0,42.0538,42.1094,42.0446,42.0816,17448.0
2022-11-14 13:40:00,45.41,45.42,45.37,45.37,7504.0,42.0816,42.0909,42.0446,42.0446,7504.0
2022-11-14 13:50:00,45.38,45.4,45.38,45.4,5803.0,42.0538,42.0724,42.0538,42.0724,5803.0
2022-11-14 14:00:00,45.41,45.41,45.32,45.33,19670.0,42.0816,42.0816,41.9982,42.0075,19670.0
2022-11-14 14:10:00,45.32,45.34,45.28,45.31,18257.0,41.9982,42.0168,41.9612,41.989,18257.0
2022-11-14 14:20:00,45.3,45.32,45.28,45.3,38296.0,41.9797,41.9982,41.9612,41.9797,38296.0
2022-11-14 14:30:00,45.29,45.29,45.22,45.22,25896.0,41.9704,41.9704,41.9056,41.9056,25896.0
2022-11-14 14:40:00,45.22,45.23,45.14,45.15,40275.0,41.9056,41.9148,41.8314,41.8407,40275.0
2022-11-14 14:50:00,45.15,45.18,45.15,45.16,33855.0,41.8407,41.8685,41.8407,41.85,33855.0
2022-11-14 15:00:00,45.17,45.23,45.14,45.14,32064.0,41.8592,41.9148,41.8314,41.8314,32064.0
2022-11-14 15:10:00,45.13,45.14,45.01,45.05,45992.0,41.8222,41.8314,41.711,41.748,45992.0
2022-11-14 15:20:00,45.05,45.08,45.03,45.06,36808.0,41.748,41.7758,41.7295,41.7573,36808.0
2022-11-14 15:30:00,45.06,45.06,44.97,44.99,47704.0,41.7573,41.7573,41.6739,41.6924,47704.0
2022-11-14 15:40:00,44.99,45.01,44.84,44.84,43970.0,41.6924,41.711,41.5534,41.5534,43970.0
2022-11-14 15:50:00,44.84,44.85,44.68,44.73,179375.0,41.5534,41.5627,41.4051,41.4515,179375.0
2022-11-15 09:30:00,45.06,45.17,44.83,44.98,35008.0,41.7573,41.8592,41.5442,41.6832,35008.0
2022-11-15 09:40:00,44.99,45.06,44.91,44.92,28166.0,41.6924,41.7573,41.6183,41.6276,28166.0
2022-11-15 09:50:00,44.92,44.99,44.8,44.98,20131.0,41.6276,41.6924,41.5164,41.6832,20131.0
2022-11-15 10:00:00,45.0,45.05,44.91,44.92,19344.0,41.7017,41.748,41.6183,41.6276,19344.0
2022-11-15 10:10:00,44.92,44.98,44.86,44.91,17517.0,41.6276,41.6832,41.572,41.6183,17517.0
2022-11-15 10:20:00,44.91,45.01,44.86,44.96,19338.0,41.6183,41.711,41.572,41.6646,19338.0
2022-11-15 10:30:00,44.95,45.01,44.94,44.98,23534.0,41.6554,41.711,41.6461,41.6832,23534.0
2022-11-15 10:40:00,44.96,45.05,44.93,44.94,34694.0,41.6646,41.748,41.6368,41.6461,34694.0
2022-11-15 10:50:00,44.92,45.02,44.84,44.92,17661.0,41.6276,41.7202,41.5534,41.6276,17661.0
2022-11-15 11:00:00,44.89,44.9,44.75,44.84,20353.0,41.5998,41.609,41.47,41.5534,20353.0
2022-11-15 11:10:00,44.83,44.91,44.8,44.83,19545.0,41.5442,41.6183,41.5164,41.5442,19545.0
2022-11-15 11:20:00,44.83,44.91,44.83,44.87,18735.0,41.5442,41.6183,41.5442,41.5812,18735.0
2022-11-15 11:30:00,44.87,45.11,44.87,45.1,29214.0,41.5812,41.8036,41.5812,41.7944,29214.0
2022-11-15 11:40:00,45.09,45.14,45.06,45.12,15858.0,41.7851,41.8314,41.7573,41.8129,15858.0
2022-11-15 11:50:00,45.11,45.19,45.08,45.19,17986.0,41.8036,41.8778,41.7758,41.8778,17986.0
2022-11-15 12:00:00,45.18,45.19,45.05,45.17,14969.0,41.8685,41.8778,41.748,41.8592,14969.0
2022-11-15 12:10:00,45.17,45.21,45.13,45.15,15196.0,41.8592,41.8963,41.8222,41.8407,15196.0
2022-11-15 12:20:00,45.15,45.19,45.14,45.16,20802.0,41.8407,41.8778,41.8314,41.85,20802.0
2022-11-15 12:30:00,45.16,45.23,45.16,45.23,16498.0,41.85,41.9148,41.85,41.9148,16498.0
2022-11-15 12:40:00,45.23,45.23,45.12,45.18,14584.0,41.9148,41.9148,41.8129,41.8685,14584.0
2022-11-15 12:50:00,45.17,45.17,45.07,45.09,18699.0,41.8592,41.8592,41.7666,41.7851,18699.0
2022-11-15 13:00:00,45.1,45.13,45.07,45.07,7441.0,41.7944,41.8222,41.7666,41.7666,7441.0
2022-11-15 13:10:00,45.07,45.07,44.88,44.89,12809.0,41.7666,41.7666,41.5905,41.5998,12809.0
2022-11-15 13:20:00,44.89,44.89,44.64,44.67,21400.0,41.5998,41.5998,41.3681,41.3959,21400.0
2022-11-15 13:30:00,44.66,44.71,44.48,44.52,27287.0,41.3866,41.4329,41.2198,41.2569,27287.0
2022-11-15 13:40:00,44.53,44.75,44.45,44.56,24173.0,41.2661,41.47,41.192,41.2939,24173.0
2022-11-15 13:50:00,44.56,44.72,44.56,44.66,10997.0,41.2939,41.4422,41.2939,41.3866,10997.0
2022-11-15 14:00:00,44.66,44.67,44.5,44.66,24757.0,41.3866,41.3959,41.2383,41.3866,24757.0
2022-11-15 14:10:00,44.65,44.86,44.65,44.74,31593.0,41.3773,41.572,41.3773,41.4608,31593.0
2022-11-15 14:20:00,44.79,44.87,44.75,44.81,24714.0,41.5071,41.5812,41.47,41.5256,24714.0
2022-11-15 14:30:00,44.81,44.82,44.69,44.73,32021.0,41.5256,41.5349,41.4144,41.4515,32021.0
2022-11-15 14:40:00,44.74,44.8,44.68,44.7,11312.0,41.4608,41.5164,41.4051,41.4237,11312.0
2022-11-15 14:50:00,44.69,44.87,44.66,44.83,17932.0,41.4144,41.5812,41.3866,41.5442,17932.0
2022-11-15 15:00:00,44.83,44.94,44.83,44.87,15080.0,41.5442,41.6461,41.5442,41.5812,15080.0
2022-11-15 15:10:00,44.9,44.97,44.83,44.95,24316.0,41.609,41.6739,41.5442,41.6554,24316.0
2022-11-15 15:20:00,44.93,45.02,44.93,44.96,22685.0,41.6368,41.7202,41.6368,41.6646,22685.0
2022-11-15 15:30:00,44.96,44.96,44.81,44.95,25080.0,41.6646,41.6646,41.5256,41.6554,25080.0
2022-11-15 15:40:00,44.95,44.97,44.86,44.86,26116.0,41.6554,41.6739,41.572,41.572,26116.0
2022-11-15 15:50:00,44.87,44.91,44.79,44.9,100707.0,41.5812,41.6183,41.5071,41.609,100707.0
2022-11-16 09:30:00,44.91,44.91,44.41,44.47,66165.0,41.6183,41.6183,41.1549,41.2105,66165.0
2022-11-16 09:40:00,44.47,44.5,44.37,44.39,19758.0,41.2105,41.2383,41.1179,41.1364,19758.0
2022-11-16 09:50:00,44.39,44.42,44.32,44.38,24425.0,41.1364,41.1642,41.0715,41.1271,24425.0
2022-11-16 10:00:00,44.38,44.45,44.33,44.4,18112.0,41.1271,41.192,41.0808,41.1457,18112.0
2022-11-16 10:10:00,44.41,44.55,44.4,44.42,25646.0,41.1549,41.2847,41.1457,41.1642,25646.0
2022-11-16 10:20:00,44.42,44.59,44.4,44.59,16471.0,41.1642,41.3217,41.1457,41.3217,16471.0
2022-11-16 10:30:00,44.6,44.63,44.54,44.57,22135.0,41.331,41.3588,41.2754,41.3032,22135.0
2022-11-16 10:40:00,44.58,44.78,44.56,44.78,14845.0,41.3125,41.4978,41.2939,41.4978,14845.0
2022-11-16 10:50:00,44.77,44.77,44.47,44.49,15179.0,41.4886,41.4886,41.2105,41.2291,15179.0
2022-11-16 11:00:00,44.48,44.53,44.36,44.38,30472.0,41.2198,41.2661,41.1086,41.1271,30472.0
2022-11-16 11:10:00,44.37,44.47,44.36,44.42,26396.0,41.1179,41.2105,41.1086,41.1642,26396.0
2022-11-16 11:20:00,44.43,44.47,44.36,44.46,33190.0,41.1735,41.2105,41.1086,41.2013,33190.0
2022-11-16 11:30:00,44.46,44.48,44.35,44.38,16456.0,41.2013,41.2198,41.0993,41.1271,16456.0
2022-11-16 11:40:00,44.39,44.46,44.35,44.39,24618.0,41.1364,41.2013,41.0993,41.1364,24618.0
2022-11-16 11:50:00,44.4,44.48,44.37,44.45,28150.0,41.1457,41.2198,41.1179,41.192,28150.0
2022-11-16 12:00:00,44.44,44.51,44.43,44.45,10948.0,41.1827,41.2476,41.1735,41.192,10948.0
2022-11-16 12:10:00,44.45,44.51,44.42,44.46,15219.0,41.192,41.2476,41.1642,41.2013,15219.0
2022-11-16 12:20:00,44.48,44.55,44.45,44.53,10234.0,41.2198,41.2847,41.192,41.2661,10234.0
2022-11-16 12:30:00,44.54,44.58,44.52,44.57,14956.0,41.2754,41.3125,41.2569,41.3032,14956.0
2022-11-16 12:40:00,44.59,44.66,44.58,44.6,22175.0,41.3217,41.3866,41.3125,41.331,22175.0
2022-11-16 12:50:00,44.6,44.64,44.51,44.51,13777.0,41.331,41.3681,41.2476,41.2476,13777.0
2022-11-16 13:00:00,44.5,44.59,44.47,44.56,15492.0,41.2383,41.3217,41.2105,41.2939,15492.0
2022-11-16 13:10:00,44.55,44.56,44.48,44.54,10970.0,41.2847,41.2939,41.2198,41.2754,10970.0
2022-11-16 13:20:00,44.53,44.59,44.51,44.57,7350.0,41.2661,41.3217,41.2476,41.3032,7350.0
2022-11-16 13:30:00,44.57,44.57,44.43,44.48,9637.0,41.3032,41.3032,41.1735,41.2198,9637.0
2022-11-16 13:40:00,44.48,44.52,44.47,44.48,16394.0,41.2198,41.2569,41.2105,41.2198,16394.0
2022-11-16 13:50:00,44.49,44.5,44.43,44.43,14922.0,41.2291,41.2383,41.1735,41.1735,14922.0
2022-11-16 14:00:00,44.42,44.52,44.39,44.52,16569.0,41.1642,41.2569,41.1364,41.2569,16569.0
2022-11-16 14:10:00,44.53,44.6,44.44,44.46,22518.0,41.2661,41.331,41.1827,41.2013,22518.0
2022-11-16 14:20:00,44.47,44.52,44.45,44.51,11303.0,41.2105,41.2569,41.192,41.2476,11303.0
2022-11-16 14:30:00,44.52,44.57,44.41,44.53,15263.0,41.2569,41.3032,41.1549,41.2661,15263.0
2022-11-16 14:40:00,44.52,44.52,44.47,44.47,16493.0,41.2569,41.2569,41.2105,41.2105,16493.0
2022-11-16 14:50:00,44.47,44.57,44.47,44.57,20553.0,41.2105,41.3032,41.2105,41.3032,20553.0
2022-11-16 15:00:00,44.56,44.59,44.41,44.41,17244.0,41.2939,41.3217,41.1549,41.1549,17244.0
2022-11-16 15:10:00,44.41,44.52,44.41,44.5,19479.0,41.1549,41.2569,41.1549,41.2383,19479.0
2022-11-16 15:20:00,44.51,44.54,44.43,44.43,31871.0,41.2476,41.2754,41.1735,41.1735,31871.0
2022-11-16 15:30:00,44.43,44.46,44.37,44.41,41576.0,41.1735,41.2013,41.1179,41.1549,41576.0
2022-11-16 15:40:00,44.41,44.56,44.41,44.55,54255.0,41.1549,41.2939,41.1549,41.2847,54255.0
2022-11-16 15:50:00,44.55,44.67,44.38,44.43,160990.0,41.2847,41.3959,41.1271,41.1735,160990.0
2022-11-17 09:30:00,46.17,46.36,45.17,45.95,163885.0,42.7859,42.962,41.8592,42.5821,163885.0
2022-11-17 09:40:00,45.95,46.32,45.78,46.26,100371.0,42.5821,42.9249,42.4245,42.8693,100371.0
2022-11-17 09:50:00,46.25,46.26,45.69,45.84,81181.0,42.8601,42.8693,42.3411,42.4801,81181.0
2022-11-17 10:00:00,45.85,45.95,45.62,45.63,50890.0,42.4894,42.5821,42.2763,42.2855,50890.0
2022-11-17 10:10:00,45.65,46.19,45.64,46.18,76801.0,42.3041,42.8045,42.2948,42.7952,76801.0
2022-11-17 10:20:00,46.18,46.35,46.13,46.3,96883.0,42.7952,42.9527,42.7489,42.9064,96883.0
2022-11-17 10:30:00,46.3,46.41,45.84,45.84,71865.0,42.9064,43.0083,42.4801,42.4801,71865.0
2022-11-17 10:40:00,45.84,46.18,45.84,46.11,65031.0,42.4801,42.7952,42.4801,42.7303,65031.0
2022-11-17 10:50:00,46.12,46.13,45.71,45.78,53885.0,42.7396,42.7489,42.3597,42.4245,53885.0
2022-11-17 11:00:00,45.79,45.87,45.7,45.7,33106.0,42.4338,42.5079,42.3504,42.3504,33106.0
2022-11-17 11:10:00,45.68,45.79,45.61,45.78,29483.0,42.3319,42.4338,42.267,42.4245,29483.0
2022-11-17 11:20:00,45.77,45.8,45.58,45.63,42403.0,42.4153,42.4431,42.2392,42.2855,42403.0
2022-11-17 11:30:00,45.62,45.86,45.6,45.85,31983.0,42.2763,42.4987,42.2577,42.4894,31983.0
2022-11-17 11:40:00,45.84,45.9,45.78,45.79,27217.0,42.4801,42.5357,42.4245,42.4338,27217.0
2022-11-17 11:50:00,45.8,46.09,45.8,46.05,29287.0,42.4431,42.7118,42.4431,42.6747,29287.0
2022-11-17 12:00:00,46.06,46.16,46.03,46.06,31889.0,42.684,42.7767,42.6562,42.684,31889.0
2022-11-17 12:10:00,46.06,46.12,46.01,46.08,30536.0,42.684,42.7396,42.6377,42.7025,30536.0
2022-11-17 12:20:00,46.07,46.07,45.95,45.98,28918.0,42.6933,42.6933,42.5821,42.6099,28918.0
2022-11-17 12:30:00,45.98,46.16,45.98,46.12,32237.0,42.6099,42.7767,42.6099,42.7396,32237.0
2022-11-17 12:40:00,46.16,46.17,46.07,46.16,13201.0,42.7767,42.7859,42.6933,42.7767,13201.0
2022-11-17 12:50:00,46.17,46.27,46.17,46.2,34700.0,42.7859,42.8786,42.7859,42.8137,34700.0
2022-11-17 13:00:00,46.21,46.32,46.2,46.31,29774.0,42.823,42.9249,42.8137,42.9157,29774.0
2022-11-17 13:10:00,46.3,46.48,46.3,46.48,46180.0,42.9064,43.0732,42.9064,43.0732,46180.0
2022-11-17 13:20:00,46.47,46.49,46.37,46.41,23606.0,43.0639,43.0825,42.9713,43.0083,23606.0
2022-11-17 13:30:00,46.39,46.52,46.34,46.48,32852.0,42.9898,43.1103,42.9435,43.0732,32852.0
2022-11-17 13:40:00,46.48,46.48,46.3,46.36,19396.0,43.0732,43.0732,42.9064,42.962,19396.0
2022-11-17 13:50:00,46.35,46.42,46.33,46.4,19882.0,42.9527,43.0176,42.9342,42.9991,19882.0
2022-11-17 14:00:00,46.4,46.54,46.39,46.47,38374.0,42.9991,43.1288,42.9898,43.0639,38374.0
2022-11-17 14:10:00,46.47,46.56,46.37,46.41,40569.0,43.0639,43.1474,42.9713,43.0083,40569.0
2022-11-17 14:20:00,46.41,46.51,46.41,46.51,23922.0,43.0083,43.101,43.0083,43.101,23922.0
2022-11-17 14:30:00,46.51,46.55,46.45,46.53,24227.0,43.101,43.1381,43.0454,43.1196,24227.0
2022-11-17 14:40:00,46.54,46.55,46.43,46.51,28355.0,43.1288,43.1381,43.0269,43.101,28355.0
2022-11-17 14:50:00,46.51,46.71,46.51,46.7,38994.0,43.101,43.2864,43.101,43.2771,38994.0
2022-11-17 15:00:00,46.67,46.69,46.55,46.61,30805.0,43.2493,43.2678,43.1381,43.1937,30805.0
2022-11-17 15:10:00,46.61,46.64,46.47,46.47,45064.0,43.1937,43.2215,43.0639,43.0639,45064.0
2022-11-17 15:20:00,46.47,46.56,46.42,46.51,57839.0,43.0639,43.1474,43.0176,43.101,57839.0
2022-11-17 15:30:00,46.5,46.54,46.45,46.54,59413.0,43.0918,43.1288,43.0454,43.1288,59413.0
2022-11-17 15:40:00,46.55,46.8,46.52,46.8,94960.0,43.1381,43.3698,43.1103,43.3698,94960.0
2022-11-17 15:50:00,46.81,46.84,46.46,46.62,235033.0,43.379,43.4068,43.0547,43.203,235033.0
2022-11-18 09:30:00,46.89,47.65,46.86,47.54,173406.0,43.4532,44.1575,43.4254,44.0555,173406.0
2022-11-18 09:40:00,47.5,47.78,47.28,47.59,64134.0,44.0185,44.2779,43.8146,44.1019,64134.0
2022-11-18 09:50:00,47.59,48.03,47.59,47.73,76266.0,44.1019,44.5096,44.1019,44.2316,76266.0
2022-11-18 10:00:00,47.73,47.74,47.41,47.51,38812.0,44.2316,44.2409,43.9351,44.0277,38812.0
2022-11-18 10:10:00,47.52,47.7,47.47,47.7,38825.0,44.037,44.2038,43.9907,44.2038,38825.0
2022-11-18 10:20:00,47.7,47.77,47.48,47.6,36658.0,44.2038,44.2687,43.9999,44.1111,36658.0
2022-11-18 10:30:00,47.6,47.73,47.55,47.58,28602.0,44.1111,44.2316,44.0648,44.0926,28602.0
2022-11-18 10:40:00,47.59,47.82,47.59,47.8,33506.0,44.1019,44.315,44.1019,44.2965,33506.0
2022-11-18 10:50:00,47.79,47.79,47.53,47.58,41769.0,44.2872,44.2872,44.0463,44.0926,41769.0
2022-11-18 11:00:00,47.61,47.66,47.53,47.65,28946.0,44.1204,44.1667,44.0463,44.1575,28946.0
2022-11-18 11:10:00,47.64,47.81,47.63,47.81,50556.0,44.1482,44.3057,44.1389,44.3057,50556.0
2022-11-18 11:20:00,47.81,47.84,47.65,47.68,44367.0,44.3057,44.3335,44.1575,44.1853,44367.0
2022-11-18 11:30:00,47.7,47.8,47.6,47.6,35880.0,44.2038,44.2965,44.1111,44.1111,35880.0
2022-11-18 11:40:00,47.59,47.62,47.54,47.6,47922.0,44.1019,44.1297,44.0555,44.1111,47922.0
2022-11-18 11:50:00,47.62,47.7,47.61,47.7,24417.0,44.1297,44.2038,44.1204,44.2038,24417.0
2022-11-18 12:00:00,47.7,47.73,47.66,47.71,32416.0,44.2038,44.2316,44.1667,44.2131,32416.0
2022-11-18 12:10:00,47.71,47.72,47.58,47.62,41479.0,44.2131,44.2223,44.0926,44.1297,41479.0
2022-11-18 12:20:00,47.61,47.7,47.6,47.69,35881.0,44.1204,44.2038,44.1111,44.1945,35881.0
2022-11-18 12:30:00,47.69,47.73,47.67,47.72,23195.0,44.1945,44.2316,44.176,44.2223,23195.0
2022-11-18 12:40:00,47.71,47.72,47.68,47.71,32732.0,44.2131,44.2223,44.1853,44.2131,32732.0
2022-11-18 12:50:00,47.72,47.75,47.69,47.73,32464.0,44.2223,44.2501,44.1945,44.2316,32464.0
2022-11-18 13:00:00,47.74,47.81,47.72,47.81,20639.0,44.2409,44.3057,44.2223,44.3057,20639.0
2022-11-18 13:10:00,47.82,47.87,47.77,47.8,33015.0,44.315,44.3613,44.2687,44.2965,33015.0
2022-11-18 13:20:00,47.8,47.87,47.77,47.85,28769.0,44.2965,44.3613,44.2687,44.3428,28769.0
2022-11-18 13:30:00,47.85,47.87,47.72,47.72,33174.0,44.3428,44.3613,44.2223,44.2223,33174.0
2022-11-18 13:40:00,47.72,47.77,47.7,47.71,41115.0,44.2223,44.2687,44.2038,44.2131,41115.0
2022-11-18 13:50:00,47.7,47.71,47.66,47.7,30300.0,44.2038,44.2131,44.1667,44.2038,30300.0
2022-11-18 14:00:00,47.7,47.83,47.7,47.77,22795.0,44.2038,44.3243,44.2038,44.2687,22795.0
2022-11-18 14:10:00,47.77,47.8,47.71,47.73,29880.0,44.2687,44.2965,44.2131,44.2316,29880.0
2022-11-18 14:20:00,47.73,47.76,47.7,47.73,27196.0,44.2316,44.2594,44.2038,44.2316,27196.0
2022-11-18 14:30:00,47.73,47.75,47.66,47.67,26437.0,44.2316,44.2501,44.1667,44.176,26437.0
2022-11-18 14:40:00,47.67,47.69,47.59,47.61,24686.0,44.176,44.1945,44.1019,44.1204,24686.0
2022-11-18 14:50:00,47.62,47.69,47.57,47.66,45611.0,44.1297,44.1945,44.0833,44.1667,45611.0
2022-11-18 15:00:00,47.65,47.75,47.65,47.74,26814.0,44.1575,44.2501,44.1575,44.2409,26814.0
2022-11-18 15:10:00,47.75,47.76,47.7,47.71,32835.0,44.2501,44.2594,44.2038,44.2131,32835.0
2022-11-18 15:20:00,47.71,47.77,47.66,47.77,35532.0,44.2131,44.2687,44.1667,44.2687,35532.0
2022-11-18 15:30:00,47.78,47.8,47.7,47.77,66160.0,44.2779,44.2965,44.2038,44.2687,66160.0
2022-11-18 15:40:00,47.77,47.78,47.71,47.77,57546.0,44.2687,44.2779,44.2131,44.2687,57546.0
2022-11-18 15:50:00,47.77,47.87,47.67,47.8,238196.0,44.2687,44.3613,44.176,44.2965,238196.0
2022-11-21 09:30:00,47.66,48.03,47.57,47.83,55341.0,44.1667,44.5096,44.0833,44.3243,55341.0
2022-11-21 09:40:00,47.82,48.11,47.82,48.1,37135.0,44.315,44.5837,44.315,44.5745,37135.0
2022-11-21 09:50:00,48.09,48.29,48.03,48.24,34555.0,44.5652,44.7506,44.5096,44.7042,34555.0
2022-11-21 10:00:00,48.24,48.28,47.93,47.93,30293.0,44.7042,44.7413,44.4169,44.4169,30293.0
2022-11-21 10:10:00,47.95,47.96,47.77,47.83,20508.0,44.4355,44.4447,44.2687,44.3243,20508.0
2022-11-21 10:20:00,47.83,47.85,47.71,47.85,17274.0,44.3243,44.3428,44.2131,44.3428,17274.0
2022-11-21 10:30:00,47.84,47.88,47.75,47.76,17230.0,44.3335,44.3706,44.2501,44.2594,17230.0
2022-11-21 10:40:00,47.75,47.85,47.75,47.83,18549.0,44.2501,44.3428,44.2501,44.3243,18549.0
2022-11-21 10:50:00,47.83,47.91,47.77,47.82,26654.0,44.3243,44.3984,44.2687,44.315,26654.0
2022-11-21 11:00:00,47.8,47.88,47.77,47.88,18010.0,44.2965,44.3706,44.2687,44.3706,18010.0
2022-11-21 11:10:00,47.88,47.96,47.86,47.87,29960.0,44.3706,44.4447,44.3521,44.3613,29960.0
2022-11-21 11:20:00,47.87,47.93,47.83,47.84,31245.0,44.3613,44.4169,44.3243,44.3335,31245.0
2022-11-21 11:30:00,47.85,47.86,47.75,47.77,28871.0,44.3428,44.3521,44.2501,44.2687,28871.0
2022-11-21 11:40:00,47.78,47.83,47.73,47.81,15844.0,44.2779,44.3243,44.2316,44.3057,15844.0
2022-11-21 11:50:00,47.81,47.88,47.76,47.82,26712.0,44.3057,44.3706,44.2594,44.315,26712.0
2022-11-21 12:00:00,47.82,47.97,47.82,47.96,23966.0,44.315,44.454,44.315,44.4447,23966.0
2022-11-21 12:10:00,47.97,47.97,47.82,47.84,10641.0,44.454,44.454,44.315,44.3335,10641.0
2022-11-21 12:20:00,47.84,47.88,47.77,47.8,8700.0,44.3335,44.3706,44.2687,44.2965,8700.0
2022-11-21 12:30:00,47.79,47.92,47.79,47.86,23966.0,44.2872,44.4077,44.2872,44.3521,23966.0
2022-11-21 12:40:00,47.85,47.89,47.83,47.83,16404.0,44.3428,44.3799,44.3243,44.3243,16404.0
2022-11-21 12:50:00,47.82,47.84,47.71,47.78,21660.0,44.315,44.3335,44.2131,44.2779,21660.0
2022-11-21 13:00:00,47.77,47.79,47.74,47.79,13642.0,44.2687,44.2872,44.2409,44.2872,13642.0
2022-11-21 13:10:00,47.79,47.84,47.79,47.82,18301.0,44.2872,44.3335,44.2872,44.315,18301.0
2022-11-21 13:20:00,47.82,47.83,47.72,47.74,15456.0,44.315,44.3243,44.2223,44.2409,15456.0
2022-11-21 13:30:00,47.74,47.84,47.73,47.82,22072.0,44.2409,44.3335,44.2316,44.315,22072.0
2022-11-21 13:40:00,47.82,47.82,47.74,47.75,8862.0,44.315,44.315,44.2409,44.2501,8862.0
2022-11-21 13:50:00,47.74,47.76,47.68,47.68,8976.0,44.2409,44.2594,44.1853,44.1853,8976.0
2022-11-21 14:00:00,47.68,47.74,47.68,47.73,11656.0,44.1853,44.2409,44.1853,44.2316,11656.0
2022-11-21 14:10:00,47.73,47.75,47.67,47.75,13386.0,44.2316,44.2501,44.176,44.2501,13386.0
2022-11-21 14:20:00,47.74,47.74,47.66,47.68,15985.0,44.2409,44.2409,44.1667,44.1853,15985.0
2022-11-21 14:30:00,47.68,47.75,47.68,47.75,9233.0,44.1853,44.2501,44.1853,44.2501,9233.0
2022-11-21 14:40:00,47.76,47.77,47.7,47.73,9171.0,44.2594,44.2687,44.2038,44.2316,9171.0
2022-11-21 14:50:00,47.73,47.76,47.69,47.7,10845.0,44.2316,44.2594,44.1945,44.2038,10845.0
2022-11-21 15:00:00,47.67,47.77,47.67,47.77,16548.0,44.176,44.2687,44.176,44.2687,16548.0
2022-11-21 15:10:00,47.76,47.77,47.73,47.76,20365.0,44.2594,44.2687,44.2316,44.2594,20365.0
2022-11-21 15:20:00,47.75,47.76,47.66,47.69,19977.0,44.2501,44.2594,44.1667,44.1945,19977.0
2022-11-21 15:30:00,47.7,47.77,47.7,47.73,31890.0,44.2038,44.2687,44.2038,44.2316,31890.0
2022-11-21 15:40:00,47.73,47.74,47.66,47.69,47302.0,44.2316,44.2409,44.1667,44.1945,47302.0
2022-11-21 15:50:00,47.69,47.73,47.59,47.63,85289.0,44.1945,44.2316,44.1019,44.1389,85289.0
2022-11-22 09:30:00,47.91,48.08,47.76,47.84,61428.0,44.3984,44.5559,44.2594,44.3335,61428.0
2022-11-22 09:40:00,47.88,48.23,47.88,48.18,35022.0,44.3706,44.6949,44.3706,44.6486,35022.0
2022-11-22 09:50:00,48.18,48.26,48.14,48.26,41663.0,44.6486,44.7227,44.6115,44.7227,41663.0
2022-11-22 10:00:00,48.25,48.33,48.16,48.23,32444.0,44.7135,44.7876,44.6301,44.6949,32444.0
2022-11-22 10:10:00,48.23,48.34,48.17,48.3,26026.0,44.6949,44.7969,44.6393,44.7598,26026.0
2022-11-22 10:20:00,48.32,48.32,48.15,48.15,9597.0,44.7784,44.7784,44.6208,44.6208,9597.0
2022-11-22 10:30:00,48.15,48.16,48.06,48.09,13404.0,44.6208,44.6301,44.5374,44.5652,13404.0
2022-11-22 10:40:00,48.09,48.17,48.08,48.17,8527.0,44.5652,44.6393,44.5559,44.6393,8527.0
2022-11-22 10:50:00,48.18,48.18,48.0,48.06,11774.0,44.6486,44.6486,44.4818,44.5374,11774.0
2022-11-22 11:00:00,48.05,48.12,48.02,48.12,9900.0,44.5281,44.593,44.5003,44.593,9900.0
2022-11-22 11:10:00,48.15,48.22,48.12,48.22,13916.0,44.6208,44.6857,44.593,44.6857,13916.0
2022-11-22 11:20:00,48.23,48.23,48.14,48.14,7897.0,44.6949,44.6949,44.6115,44.6115,7897.0
2022-11-22 11:30:00,48.14,48.17,48.09,48.13,10985.0,44.6115,44.6393,44.5652,44.6023,10985.0
2022-11-22 11:40:00,48.13,48.2,48.09,48.18,16534.0,44.6023,44.6671,44.5652,44.6486,16534.0
2022-11-22 11:50:00,48.19,48.28,48.17,48.28,5670.0,44.6579,44.7413,44.6393,44.7413,5670.0
2022-11-22 12:00:00,48.3,48.31,48.22,48.24,9148.0,44.7598,44.7691,44.6857,44.7042,9148.0
2022-11-22 12:10:00,48.25,48.33,48.25,48.32,11639.0,44.7135,44.7876,44.7135,44.7784,11639.0
2022-11-22 12:20:00,48.33,48.33,48.26,48.31,13677.0,44.7876,44.7876,44.7227,44.7691,13677.0
2022-11-22 12:30:00,48.32,48.37,48.31,48.37,11450.0,44.7784,44.8247,44.7691,44.8247,11450.0
2022-11-22 12:40:00,48.38,48.38,48.35,48.36,8229.0,44.834,44.834,44.8062,44.8154,8229.0
2022-11-22 12:50:00,48.36,48.36,48.32,48.33,10405.0,44.8154,44.8154,44.7784,44.7876,10405.0
2022-11-22 13:00:00,48.33,48.34,48.29,48.33,10201.0,44.7876,44.7969,44.7506,44.7876,10201.0
2022-11-22 13:10:00,48.33,48.38,48.33,48.34,9854.0,44.7876,44.834,44.7876,44.7969,9854.0
2022-11-22 13:20:00,48.34,48.35,48.29,48.31,9711.0,44.7969,44.8062,44.7506,44.7691,9711.0
2022-11-22 13:30:00,48.31,48.31,48.22,48.22,8318.0,44.7691,44.7691,44.6857,44.6857,8318.0
2022-11-22 13:40:00,48.22,48.26,48.21,48.23,6371.0,44.6857,44.7227,44.6764,44.6949,6371.0
2022-11-22 13:50:00,48.24,48.25,48.21,48.23,9752.0,44.7042,44.7135,44.6764,44.6949,9752.0
2022-11-22 14:00:00,48.23,48.25,48.19,48.21,13659.0,44.6949,44.7135,44.6579,44.6764,13659.0
2022-11-22 14:10:00,48.22,48.27,48.21,48.26,11403.0,44.6857,44.732,44.6764,44.7227,11403.0
2022-11-22 14:20:00,48.26,48.28,48.26,48.27,10481.0,44.7227,44.7413,44.7227,44.732,10481.0
2022-11-22 14:30:00,48.27,48.32,48.24,48.29,16494.0,44.732,44.7784,44.7042,44.7506,16494.0
2022-11-22 14:40:00,48.29,48.32,48.25,48.27,16466.0,44.7506,44.7784,44.7135,44.732,16466.0
2022-11-22 14:50:00,48.26,48.3,48.26,48.28,12801.0,44.7227,44.7598,44.7227,44.7413,12801.0
2022-11-22 15:00:00,48.26,48.34,48.26,48.31,9355.0,44.7227,44.7969,44.7227,44.7691,9355.0
2022-11-22 15:10:00,48.32,48.33,48.27,48.28,11907.0,44.7784,44.7876,44.732,44.7413,11907.0
2022-11-22 15:20:00,48.3,48.37,48.3,48.34,19096.0,44.7598,44.8247,44.7598,44.7969,19096.0
2022-11-22 15:30:00,48.34,48.38,48.32,48.33,15899.0,44.7969,44.834,44.7784,44.7876,15899.0
2022-11-22 15:40:00,48.32,48.37,48.3,48.34,19478.0,44.7784,44.8247,44.7598,44.7969,19478.0
2022-11-22 15:50:00,48.35,48.41,48.28,48.38,84360.0,44.8062,44.8618,44.7413,44.834,84360.0
2022-11-23 09:30:00,48.36,48.6,48.34,48.59,23820.0,44.8154,45.0378,44.7969,45.0286,23820.0
2022-11-23 09:40:00,48.61,48.84,48.61,48.74,22052.0,45.0471,45.2602,45.0471,45.1676,22052.0
2022-11-23 09:50:00,48.73,48.81,48.71,48.73,19910.0,45.1583,45.2324,45.1398,45.1583,19910.0
2022-11-23 10:00:00,48.76,48.86,48.68,48.86,14428.0,45.1861,45.2788,45.112,45.2788,14428.0
2022-11-23 10:10:00,48.85,48.88,48.77,48.81,14537.0,45.2695,45.2973,45.1954,45.2324,14537.0
2022-11-23 10:20:00,48.78,48.83,48.76,48.77,11073.0,45.2046,45.251,45.1861,45.1954,11073.0
2022-11-23 10:30:00,48.76,48.85,48.73,48.84,14278.0,45.1861,45.2695,45.1583,45.2602,14278.0
2022-11-23 10:40:00,48.87,48.91,48.83,48.83,9241.0,45.288,45.3251,45.251,45.251,9241.0
2022-11-23 10:50:00,48.82,48.84,48.78,48.83,9505.0,45.2417,45.2602,45.2046,45.251,9505.0
2022-11-23 11:00:00,48.84,48.91,48.81,48.89,11694.0,45.2602,45.3251,45.2324,45.3066,11694.0
2022-11-23 11:10:00,48.89,48.94,48.89,48.91,9411.0,45.3066,45.3529,45.3066,45.3251,9411.0
2022-11-23 11:20:00,48.91,48.98,48.91,48.94,16369.0,45.3251,45.39,45.3251,45.3529,16369.0
2022-11-23 11:30:00,48.93,48.93,48.88,48.9,26913.0,45.3436,45.3436,45.2973,45.3158,26913.0
2022-11-23 11:40:00,48.89,48.89,48.77,48.78,18307.0,45.3066,45.3066,45.1954,45.2046,18307.0
2022-11-23 11:50:00,48.77,48.8,48.59,48.64,16288.0,45.1954,45.2232,45.0286,45.0749,16288.0
2022-11-23 12:00:00,48.63,48.71,48.61,48.69,9403.0,45.0656,45.1398,45.0471,45.1212,9403.0
2022-11-23 12:10:00,48.7,48.7,48.66,48.69,8431.0,45.1305,45.1305,45.0934,45.1212,8431.0
2022-11-23 12:20:00,48.68,48.69,48.64,48.66,6698.0,45.112,45.1212,45.0749,45.0934,6698.0
2022-11-23 12:30:00,48.66,48.69,48.65,48.67,6657.0,45.0934,45.1212,45.0842,45.1027,6657.0
2022-11-23 12:40:00,48.67,48.67,48.57,48.61,6340.0,45.1027,45.1027,45.01,45.0471,6340.0
2022-11-23 12:50:00,48.6,48.6,48.38,48.45,12130.0,45.0378,45.0378,44.834,44.8988,12130.0
2022-11-23 13:00:00,48.45,48.48,48.43,48.43,4383.0,44.8988,44.9266,44.8803,44.8803,4383.0
2022-11-23 13:10:00,48.4,48.45,48.4,48.42,5279.0,44.8525,44.8988,44.8525,44.871,5279.0
2022-11-23 13:20:00,48.43,48.47,48.41,48.47,5432.0,44.8803,44.9174,44.8618,44.9174,5432.0
2022-11-23 13:30:00,48.47,48.51,48.45,48.49,12620.0,44.9174,44.9544,44.8988,44.9359,12620.0
2022-11-23 13:40:00,48.48,48.52,48.48,48.49,6699.0,44.9266,44.9637,44.9266,44.9359,6699.0
2022-11-23 13:50:00,48.48,48.48,48.44,48.44,7318.0,44.9266,44.9266,44.8896,44.8896,7318.0
2022-11-23 14:00:00,48.45,48.69,48.36,48.59,24980.0,44.8988,45.1212,44.8154,45.0286,24980.0
2022-11-23 14:10:00,48.56,48.6,48.48,48.55,8968.0,45.0008,45.0378,44.9266,44.9915,8968.0
2022-11-23 14:20:00,48.56,48.65,48.53,48.63,10325.0,45.0008,45.0842,44.973,45.0656,10325.0
2022-11-23 14:30:00,48.59,48.61,48.52,48.53,8869.0,45.0286,45.0471,44.9637,44.973,8869.0
2022-11-23 14:40:00,48.55,48.67,48.55,48.66,7606.0,44.9915,45.1027,44.9915,45.0934,7606.0
2022-11-23 14:50:00,48.65,48.68,48.62,48.62,12224.0,45.0842,45.112,45.0564,45.0564,12224.0
2022-11-23 15:00:00,48.62,48.66,48.55,48.66,9042.0,45.0564,45.0934,44.9915,45.0934,9042.0
2022-11-23 15:10:00,48.66,48.69,48.63,48.68,14914.0,45.0934,45.1212,45.0656,45.112,14914.0
2022-11-23 15:20:00,48.68,48.68,48.58,48.58,14661.0,45.112,45.112,45.0193,45.0193,14661.0
2022-11-23 15:30:00,48.58,48.58,48.54,48.57,14165.0,45.0193,45.0193,44.9822,45.01,14165.0
2022-11-23 15:40:00,48.58,48.58,48.49,48.53,27664.0,45.0193,45.0193,44.9359,44.973,27664.0
2022-11-23 15:50:00,48.55,48.59,48.51,48.58,56882.0,44.9915,45.0286,44.9544,45.0193,56882.0
2022-11-25 09:30:00,48.77,49.05,48.67,48.67,31091.0,45.1954,45.4548,45.1027,45.1027,31091.0
2022-11-25 09:40:00,48.66,48.76,48.61,48.74,12974.0,45.0934,45.1861,45.0471,45.1676,12974.0
2022-11-25 09:50:00,48.71,48.71,48.62,48.71,10819.0,45.1398,45.1398,45.0564,45.1398,10819.0
2022-11-25 10:00:00,48.7,48.77,48.7,48.76,6182.0,45.1305,45.1954,45.1305,45.1861,6182.0
2022-11-25 10:10:00,48.74,48.76,48.68,48.71,15094.0,45.1676,45.1861,45.112,45.1398,15094.0
2022-11-25 10:20:00,48.7,48.77,48.62,48.66,15414.0,45.1305,45.1954,45.0564,45.0934,15414.0
2022-11-25 10:30:00,48.67,48.68,48.57,48.59,12020.0,45.1027,45.112,45.01,45.0286,12020.0
2022-11-25 10:40:00,48.61,48.62,48.52,48.57,13594.0,45.0471,45.0564,44.9637,45.01,13594.0
2022-11-25 10:50:00,48.57,48.57,48.52,48.56,9376.0,45.01,45.01,44.9637,45.0008,9376.0
2022-11-25 11:00:00,48.56,48.59,48.52,48.57,15824.0,45.0008,45.0286,44.9637,45.01,15824.0
2022-11-25 11:10:00,48.58,48.58,48.52,48.58,5328.0,45.0193,45.0193,44.9637,45.0193,5328.0
2022-11-25 11:20:00,48.58,48.65,48.58,48.61,15374.0,45.0193,45.0842,45.0193,45.0471,15374.0
2022-11-25 11:30:00,48.6,48.62,48.59,48.6,16874.0,45.0378,45.0564,45.0286,45.0378,16874.0
2022-11-25 11:40:00,48.6,48.62,48.59,48.59,10443.0,45.0378,45.0564,45.0286,45.0286,10443.0
2022-11-25 11:50:00,48.6,48.62,48.59,48.59,10376.0,45.0378,45.0564,45.0286,45.0286,10376.0
2022-11-25 12:00:00,48.59,48.59,48.49,48.49,10425.0,45.0286,45.0286,44.9359,44.9359,10425.0
2022-11-25 12:10:00,48.5,48.54,48.49,48.49,4879.0,44.9452,44.9822,44.9359,44.9359,4879.0
2022-11-25 12:20:00,48.5,48.51,48.49,48.51,8114.0,44.9452,44.9544,44.9359,44.9544,8114.0
2022-11-25 12:30:00,48.5,48.52,48.46,48.48,10989.0,44.9452,44.9637,44.9081,44.9266,10989.0
2022-11-25 12:40:00,48.49,48.5,48.44,48.44,7323.0,44.9359,44.9452,44.8896,44.8896,7323.0
2022-11-25 12:50:00,48.42,48.48,48.35,48.41,28968.0,44.871,44.9266,44.8062,44.8618,28968.0
2022-11-28 09:30:00,48.13,48.31,48.07,48.19,20001.0,44.6023,44.7691,44.5467,44.6579,20001.0
2022-11-28 09:40:00,48.17,48.32,48.15,48.29,9831.0,44.6393,44.7784,44.6208,44.7506,9831.0
2022-11-28 09:50:00,48.28,48.29,48.18,48.24,10079.0,44.7413,44.7506,44.6486,44.7042,10079.0
2022-11-28 10:00:00,48.24,48.29,48.16,48.2,12965.0,44.7042,44.7506,44.6301,44.6671,12965.0
2022-11-28 10:10:00,48.2,48.3,48.17,48.3,14076.0,44.6671,44.7598,44.6393,44.7598,14076.0
2022-11-28 10:20:00,48.34,48.34,48.13,48.24,13437.0,44.7969,44.7969,44.6023,44.7042,13437.0
2022-11-28 10:30:00,48.23,48.28,48.19,48.24,17872.0,44.6949,44.7413,44.6579,44.7042,17872.0
2022-11-28 10:40:00,48.22,48.27,48.17,48.19,8772.0,44.6857,44.732,44.6393,44.6579,8772.0
2022-11-28 10:50:00,48.19,48.22,48.16,48.2,7953.0,44.6579,44.6857,44.6301,44.6671,7953.0
2022-11-28 11:00:00,48.21,48.23,48.18,48.22,5124.0,44.6764,44.6949,44.6486,44.6857,5124.0
2022-11-28 11:10:00,48.23,48.34,48.22,48.33,7080.0,44.6949,44.7969,44.6857,44.7876,7080.0
2022-11-28 11:20:00,48.3,48.33,48.27,48.27,9555.0,44.7598,44.7876,44.732,44.732,9555.0
2022-11-28 11:30:00,48.27,48.27,48.2,48.24,6185.0,44.732,44.732,44.6671,44.7042,6185.0
2022-11-28 11:40:00,48.24,48.31,48.23,48.31,4601.0,44.7042,44.7691,44.6949,44.7691,4601.0
2022-11-28 11:50:00,48.31,48.36,48.3,48.35,7769.0,44.7691,44.8154,44.7598,44.8062,7769.0
2022-11-28 12:00:00,48.35,48.47,48.23,48.28,18827.0,44.8062,44.9174,44.6949,44.7413,18827.0
2022-11-28 12:10:00,48.27,48.36,48.22,48.36,6345.0,44.732,44.8154,44.6857,44.8154,6345.0
2022-11-28 12:20:00,48.36,48.36,48.31,48.32,3303.0,44.8154,44.8154,44.7691,44.7784,3303.0
2022-11-28 12:30:00,48.31,48.33,48.27,48.3,3997.0,44.7691,44.7876,44.732,44.7598,3997.0
2022-11-28 12:40:00,48.3,48.31,48.29,48.29,4536.0,44.7598,44.7691,44.7506,44.7506,4536.0
2022-11-28 12:50:00,48.29,48.29,48.19,48.2,6552.0,44.7506,44.7506,44.6579,44.6671,6552.0
2022-11-28 13:00:00,48.21,48.24,48.19,48.23,4855.0,44.6764,44.7042,44.6579,44.6949,4855.0
2022-11-28 13:10:00,48.23,48.25,48.2,48.24,8538.0,44.6949,44.7135,44.6671,44.7042,8538.0
2022-11-28 13:20:00,48.24,48.27,48.23,48.26,7361.0,44.7042,44.732,44.6949,44.7227,7361.0
2022-11-28 13:30:00,48.26,48.26,48.21,48.24,6430.0,44.7227,44.7227,44.6764,44.7042,6430.0
2022-11-28 13:40:00,48.25,48.26,48.22,48.25,5579.0,44.7135,44.7227,44.6857,44.7135,5579.0
2022-11-28 13:50:00,48.24,48.24,48.13,48.13,6298.0,44.7042,44.7042,44.6023,44.6023,6298.0
2022-11-28 14:00:00,48.12,48.12,48.07,48.08,6200.0,44.593,44.593,44.5467,44.5559,6200.0
2022-11-28 14:10:00,48.08,48.09,48.05,48.06,6122.0,44.5559,44.5652,44.5281,44.5374,6122.0
2022-11-28 14:20:00,48.06,48.06,48.01,48.05,4681.0,44.5374,44.5374,44.4911,44.5281,4681.0
2022-11-28 14:30:00,48.05,48.05,48.01,48.03,6998.0,44.5281,44.5281,44.4911,44.5096,6998.0
2022-11-28 14:40:00,48.03,48.08,48.02,48.06,12917.0,44.5096,44.5559,44.5003,44.5374,12917.0
2022-11-28 14:50:00,48.06,48.08,48.04,48.04,5083.0,44.5374,44.5559,44.5189,44.5189,5083.0
2022-11-28 15:00:00,48.03,48.06,48.01,48.05,22315.0,44.5096,44.5374,44.4911,44.5281,22315.0
2022-11-28 15:10:00,48.05,48.05,47.96,47.98,33555.0,44.5281,44.5281,44.4447,44.4633,33555.0
2022-11-28 15:20:00,47.99,48.01,47.92,47.95,26578.0,44.4725,44.4911,44.4077,44.4355,26578.0
2022-11-28 15:30:00,47.95,47.97,47.93,47.93,26181.0,44.4355,44.454,44.4169,44.4169,26181.0
2022-11-28 15:40:00,47.92,48.02,47.92,47.97,40716.0,44.4077,44.5003,44.4077,44.454,40716.0
2022-11-28 15:50:00,47.96,48.13,47.96,48.12,75515.0,44.4447,44.6023,44.4447,44.593,75515.0
2022-11-29 09:30:00,48.26,48.4,48.21,48.21,39555.0,44.7227,44.8525,44.6764,44.6764,39555.0
2022-11-29 09:40:00,48.23,48.24,47.96,47.98,21833.0,44.6949,44.7042,44.4447,44.4633,21833.0
2022-11-29 09:50:00,47.97,48.2,47.96,48.2,20281.0,44.454,44.6671,44.4447,44.6671,20281.0
2022-11-29 10:00:00,48.19,48.26,48.15,48.21,27757.0,44.6579,44.7227,44.6208,44.6764,27757.0
2022-11-29 10:10:00,48.22,48.26,48.17,48.23,12939.0,44.6857,44.7227,44.6393,44.6949,12939.0
2022-11-29 10:20:00,48.25,48.26,48.18,48.24,26674.0,44.7135,44.7227,44.6486,44.7042,26674.0
2022-11-29 10:30:00,48.25,48.33,48.25,48.33,16625.0,44.7135,44.7876,44.7135,44.7876,16625.0
2022-11-29 10:40:00,48.34,48.36,48.27,48.32,10991.0,44.7969,44.8154,44.732,44.7784,10991.0
2022-11-29 10:50:00,48.32,48.33,48.23,48.23,6211.0,44.7784,44.7876,44.6949,44.6949,6211.0
2022-11-29 11:00:00,48.22,48.24,47.95,47.95,21519.0,44.6857,44.7042,44.4355,44.4355,21519.0
2022-11-29 11:10:00,47.95,47.99,47.87,47.87,14424.0,44.4355,44.4725,44.3613,44.3613,14424.0
2022-11-29 11:20:00,47.87,47.95,47.85,47.9,11337.0,44.3613,44.4355,44.3428,44.3891,11337.0
2022-11-29 11:30:00,47.9,47.95,47.88,47.95,8739.0,44.3891,44.4355,44.3706,44.4355,8739.0
2022-11-29 11:40:00,47.96,48.03,47.95,48.02,9914.0,44.4447,44.5096,44.4355,44.5003,9914.0
2022-11-29 11:50:00,48.02,48.04,47.98,48.03,8426.0,44.5003,44.5189,44.4633,44.5096,8426.0
2022-11-29 12:00:00,48.02,48.02,47.95,47.97,7721.0,44.5003,44.5003,44.4355,44.454,7721.0
2022-11-29 12:10:00,47.96,48.0,47.92,48.0,8147.0,44.4447,44.4818,44.4077,44.4818,8147.0
2022-11-29 12:20:00,48.0,48.08,47.97,48.08,14214.0,44.4818,44.5559,44.454,44.5559,14214.0
2022-11-29 12:30:00,48.08,48.24,48.08,48.2,9050.0,44.5559,44.7042,44.5559,44.6671,9050.0
2022-11-29 12:40:00,48.2,48.2,48.15,48.18,10563.0,44.6671,44.6671,44.6208,44.6486,10563.0
2022-11-29 12:50:00,48.19,48.21,48.17,48.19,7741.0,44.6579,44.6764,44.6393,44.6579,7741.0
2022-11-29 13:00:00,48.19,48.21,48.15,48.19,6263.0,44.6579,44.6764,44.6208,44.6579,6263.0
2022-11-29 13:10:00,48.19,48.25,48.17,48.2,12527.0,44.6579,44.7135,44.6393,44.6671,12527.0
2022-11-29 13:20:00,48.19,48.2,48.16,48.17,12364.0,44.6579,44.6671,44.6301,44.6393,12364.0
2022-11-29 13:30:00,48.16,48.23,48.16,48.21,9052.0,44.6301,44.6949,44.6301,44.6764,9052.0
2022-11-29 13:40:00,48.22,48.22,48.18,48.2,5335.0,44.6857,44.6857,44.6486,44.6671,5335.0
2022-11-29 13:50:00,48.2,48.28,48.2,48.25,8578.0,44.6671,44.7413,44.6671,44.7135,8578.0
2022-11-29 14:00:00,48.27,48.36,48.27,48.35,10658.0,44.732,44.8154,44.732,44.8062,10658.0
2022-11-29 14:10:00,48.34,48.35,48.31,48.33,9106.0,44.7969,44.8062,44.7691,44.7876,9106.0
2022-11-29 14:20:00,48.32,48.32,48.23,48.24,8192.0,44.7784,44.7784,44.6949,44.7042,8192.0
2022-11-29 14:30:00,48.22,48.24,48.16,48.17,10773.0,44.6857,44.7042,44.6301,44.6393,10773.0
2022-11-29 14:40:00,48.18,48.18,48.08,48.13,17412.0,44.6486,44.6486,44.5559,44.6023,17412.0
2022-11-29 14:50:00,48.13,48.18,48.13,48.18,12050.0,44.6023,44.6486,44.6023,44.6486,12050.0
2022-11-29 15:00:00,48.19,48.25,48.17,48.25,8270.0,44.6579,44.7135,44.6393,44.7135,8270.0
2022-11-29 15:10:00,48.24,48.25,48.23,48.23,10133.0,44.7042,44.7135,44.6949,44.6949,10133.0
2022-11-29 15:20:00,48.23,48.26,48.16,48.18,9207.0,44.6949,44.7227,44.6301,44.6486,9207.0
2022-11-29 15:30:00,48.18,48.23,48.15,48.17,12692.0,44.6486,44.6949,44.6208,44.6393,12692.0
2022-11-29 15:40:00,48.17,48.21,48.11,48.2,18667.0,44.6393,44.6764,44.5837,44.6671,18667.0
2022-11-29 15:50:00,48.2,48.33,48.18,48.3,69031.0,44.6671,44.7876,44.6486,44.7598,69031.0
2022-11-30 09:30:00,48.16,48.34,48.1,48.29,30579.0,44.6301,44.7969,44.5745,44.7506,30579.0
2022-11-30 09:40:00,48.31,48.55,48.23,48.45,31292.0,44.7691,44.9915,44.6949,44.8988,31292.0
2022-11-30 09:50:00,48.44,48.52,48.3,48.47,26220.0,44.8896,44.9637,44.7598,44.9174,26220.0
2022-11-30 10:00:00,48.45,48.48,48.25,48.38,13910.0,44.8988,44.9266,44.7135,44.834,13910.0
2022-11-30 10:10:00,48.39,48.39,48.27,48.32,5659.0,44.8432,44.8432,44.732,44.7784,5659.0
2022-11-30 10:20:00,48.31,48.39,48.27,48.3,5278.0,44.7691,44.8432,44.732,44.7598,5278.0
2022-11-30 10:30:00,48.3,48.34,48.26,48.29,6164.0,44.7598,44.7969,44.7227,44.7506,6164.0
2022-11-30 10:40:00,48.31,48.35,48.21,48.22,6330.0,44.7691,44.8062,44.6764,44.6857,6330.0
2022-11-30 10:50:00,48.2,48.25,48.18,48.19,5826.0,44.6671,44.7135,44.6486,44.6579,5826.0
2022-11-30 11:00:00,48.19,48.27,48.16,48.24,16162.0,44.6579,44.732,44.6301,44.7042,16162.0
2022-11-30 11:10:00,48.23,48.26,48.19,48.2,8953.0,44.6949,44.7227,44.6579,44.6671,8953.0
2022-11-30 11:20:00,48.2,48.3,48.2,48.27,8188.0,44.6671,44.7598,44.6671,44.732,8188.0
2022-11-30 11:30:00,48.28,48.28,48.24,48.28,12478.0,44.7413,44.7413,44.7042,44.7413,12478.0
2022-11-30 11:40:00,48.29,48.3,48.19,48.2,16158.0,44.7506,44.7598,44.6579,44.6671,16158.0
2022-11-30 11:50:00,48.21,48.26,48.19,48.23,14371.0,44.6764,44.7227,44.6579,44.6949,14371.0
2022-11-30 12:00:00,48.23,48.31,48.23,48.24,8038.0,44.6949,44.7691,44.6949,44.7042,8038.0
2022-11-30 12:10:00,48.24,48.24,48.1,48.11,12834.0,44.7042,44.7042,44.5745,44.5837,12834.0
2022-11-30 12:20:00,48.11,48.11,48.02,48.02,10944.0,44.5837,44.5837,44.5003,44.5003,10944.0
2022-11-30 12:30:00,48.02,48.05,47.97,47.98,7055.0,44.5003,44.5281,44.454,44.4633,7055.0
2022-11-30 12:40:00,47.98,48.07,47.98,48.05,6545.0,44.4633,44.5467,44.4633,44.5281,6545.0
2022-11-30 12:50:00,48.05,48.11,48.05,48.1,7630.0,44.5281,44.5837,44.5281,44.5745,7630.0
2022-11-30 13:00:00,48.12,48.24,48.12,48.24,6023.0,44.593,44.7042,44.593,44.7042,6023.0
2022-11-30 13:10:00,48.26,48.28,48.23,48.27,7610.0,44.7227,44.7413,44.6949,44.732,7610.0
2022-11-30 13:20:00,48.26,48.28,48.23,48.26,5803.0,44.7227,44.7413,44.6949,44.7227,5803.0
2022-11-30 13:30:00,48.25,48.8,48.16,48.71,64975.0,44.7135,45.2232,44.6301,45.1398,64975.0
2022-11-30 13:40:00,48.72,48.76,48.49,48.64,24397.0,45.149,45.1861,44.9359,45.0749,24397.0
2022-11-30 13:50:00,48.63,48.85,48.63,48.85,27724.0,45.0656,45.2695,45.0656,45.2695,27724.0
2022-11-30 14:00:00,48.84,49.03,48.84,48.98,47781.0,45.2602,45.4363,45.2602,45.39,47781.0
2022-11-30 14:10:00,48.99,49.28,48.95,49.28,37789.0,45.3992,45.668,45.3622,45.668,37789.0
2022-11-30 14:20:00,49.26,49.39,49.21,49.34,64927.0,45.6495,45.7699,45.6031,45.7236,64927.0
2022-11-30 14:30:00,49.35,49.35,49.18,49.24,56162.0,45.7329,45.7329,45.5753,45.6309,56162.0
2022-11-30 14:40:00,49.24,49.28,49.14,49.28,35165.0,45.6309,45.668,45.5382,45.668,35165.0
2022-11-30 14:50:00,49.28,49.33,49.18,49.24,19666.0,45.668,45.7143,45.5753,45.6309,19666.0
2022-11-30 15:00:00,49.24,49.41,49.24,49.38,19086.0,45.6309,45.7885,45.6309,45.7607,19086.0
2022-11-30 15:10:00,49.39,49.46,49.34,49.45,28293.0,45.7699,45.8348,45.7236,45.8255,28293.0
2022-11-30 15:20:00,49.45,49.45,49.38,49.45,38735.0,45.8255,45.8255,45.7607,45.8255,38735.0
2022-11-30 15:30:00,49.45,49.58,49.45,49.47,47444.0,45.8255,45.946,45.8255,45.8441,47444.0
2022-11-30 15:40:00,49.47,49.51,49.41,49.45,81712.0,45.8441,45.8811,45.7885,45.8255,81712.0
2022-11-30 15:50:00,49.44,49.83,49.44,49.73,265339.0,45.8163,46.1777,45.8163,46.085,265339.0
2022-12-01 09:30:00,49.89,50.08,49.7,50.03,138126.0,46.2333,46.4094,46.0572,46.363,138126.0
2022-12-01 09:40:00,50.04,50.22,49.98,50.22,36161.0,46.3723,46.5391,46.3167,46.5391,36161.0
2022-12-01 09:50:00,50.22,50.34,50.21,50.34,33778.0,46.5391,46.6503,46.5298,46.6503,33778.0
2022-12-01 10:00:00,50.34,50.46,50.22,50.31,59052.0,46.6503,46.7615,46.5391,46.6225,59052.0
2022-12-01 10:10:00,50.32,50.34,50.0,50.0,42446.0,46.6318,46.6503,46.3352,46.3352,42446.0
2022-12-01 10:20:00,49.99,50.01,49.84,49.85,34834.0,46.3259,46.3445,46.1869,46.1962,34834.0
2022-12-01 10:30:00,49.83,49.94,49.72,49.9,19342.0,46.1777,46.2796,46.0757,46.2425,19342.0
2022-12-01 10:40:00,49.9,50.03,49.88,50.03,15897.0,46.2425,46.363,46.224,46.363,15897.0
2022-12-01 10:50:00,50.03,50.18,50.03,50.17,19404.0,46.363,46.502,46.363,46.4928,19404.0
2022-12-01 11:00:00,50.18,50.18,50.11,50.15,13125.0,46.502,46.502,46.4372,46.4742,13125.0
2022-12-01 11:10:00,50.15,50.15,49.95,50.03,25805.0,46.4742,46.4742,46.2889,46.363,25805.0
2022-12-01 11:20:00,50.02,50.08,49.99,50.07,17763.0,46.3537,46.4094,46.3259,46.4001,17763.0
2022-12-01 11:30:00,50.07,50.1,49.93,50.01,17270.0,46.4001,46.4279,46.2703,46.3445,17270.0
2022-12-01 11:40:00,50.01,50.03,49.98,50.01,10518.0,46.3445,46.363,46.3167,46.3445,10518.0
2022-12-01 11:50:00,50.01,50.1,49.98,50.07,19022.0,46.3445,46.4279,46.3167,46.4001,19022.0
2022-12-01 12:00:00,50.06,50.07,49.95,49.97,21145.0,46.3908,46.4001,46.2889,46.3074,21145.0
2022-12-01 12:10:00,49.97,50.05,49.96,50.02,20996.0,46.3074,46.3816,46.2981,46.3537,20996.0
2022-12-01 12:20:00,50.03,50.1,50.03,50.06,14817.0,46.363,46.4279,46.363,46.3908,14817.0
2022-12-01 12:30:00,50.06,50.16,50.05,50.14,10386.0,46.3908,46.4835,46.3816,46.465,10386.0
2022-12-01 12:40:00,50.14,50.15,50.1,50.11,9299.0,46.465,46.4742,46.4279,46.4372,9299.0
2022-12-01 12:50:00,50.11,50.14,50.08,50.12,9744.0,46.4372,46.465,46.4094,46.4464,9744.0
2022-12-01 13:00:00,50.13,50.18,50.11,50.17,11179.0,46.4557,46.502,46.4372,46.4928,11179.0
2022-12-01 13:10:00,50.16,50.16,50.0,50.0,16184.0,46.4835,46.4835,46.3352,46.3352,16184.0
2022-12-01 13:20:00,49.99,50.03,49.97,49.99,13966.0,46.3259,46.363,46.3074,46.3259,13966.0
2022-12-01 13:30:00,50.01,50.08,49.98,50.03,15158.0,46.3445,46.4094,46.3167,46.363,15158.0
2022-12-01 13:40:00,50.04,50.15,50.04,50.11,11628.0,46.3723,46.4742,46.3723,46.4372,11628.0
2022-12-01 13:50:00,50.1,50.13,50.09,50.1,11662.0,46.4279,46.4557,46.4186,46.4279,11662.0
2022-12-01 14:00:00,50.11,50.11,50.0,50.02,13744.0,46.4372,46.4372,46.3352,46.3537,13744.0
2022-12-01 14:10:00,50.02,50.07,50.02,50.07,9744.0,46.3537,46.4001,46.3537,46.4001,9744.0
2022-12-01 14:20:00,50.06,50.08,50.02,50.08,16621.0,46.3908,46.4094,46.3537,46.4094,16621.0
2022-12-01 14:30:00,50.08,50.12,50.06,50.11,13952.0,46.4094,46.4464,46.3908,46.4372,13952.0
2022-12-01 14:40:00,50.1,50.11,50.01,50.07,18288.0,46.4279,46.4372,46.3445,46.4001,18288.0
2022-12-01 14:50:00,50.07,50.13,50.06,50.08,11364.0,46.4001,46.4557,46.3908,46.4094,11364.0
2022-12-01 15:00:00,50.09,50.1,50.05,50.08,22344.0,46.4186,46.4279,46.3816,46.4094,22344.0
2022-12-01 15:10:00,50.07,50.07,49.99,50.02,19571.0,46.4001,46.4001,46.3259,46.3537,19571.0
2022-12-01 15:20:00,50.02,50.05,49.99,50.04,25456.0,46.3537,46.3816,46.3259,46.3723,25456.0
2022-12-01 15:30:00,50.03,50.09,50.0,50.02,20144.0,46.363,46.4186,46.3352,46.3537,20144.0
2022-12-01 15:40:00,50.02,50.07,49.99,50.05,40878.0,46.3537,46.4001,46.3259,46.3816,40878.0
2022-12-01 15:50:00,50.05,50.12,49.96,50.0,80269.0,46.3816,46.4464,46.2981,46.3352,80269.0
2022-12-02 09:30:00,49.23,49.38,49.16,49.31,36522.0,45.6217,45.7607,45.5568,45.6958,36522.0
2022-12-02 09:40:00,49.3,49.3,49.09,49.09,28389.0,45.6865,45.6865,45.4919,45.4919,28389.0
2022-12-02 09:50:00,49.1,49.17,49.08,49.09,26604.0,45.5012,45.5661,45.4826,45.4919,26604.0
2022-12-02 10:00:00,49.09,49.16,48.99,49.02,31664.0,45.4919,45.5568,45.3992,45.427,31664.0
2022-12-02 10:10:00,49.04,49.16,49.0,49.03,17734.0,45.4456,45.5568,45.4085,45.4363,17734.0
2022-12-02 10:20:00,49.02,49.08,48.93,48.97,19679.0,45.427,45.4826,45.3436,45.3807,19679.0
2022-12-02 10:30:00,48.98,49.22,48.97,49.21,21885.0,45.39,45.6124,45.3807,45.6031,21885.0
2022-12-02 10:40:00,49.21,49.28,49.21,49.23,13549.0,45.6031,45.668,45.6031,45.6217,13549.0
2022-12-02 10:50:00,49.23,49.31,49.18,49.24,16688.0,45.6217,45.6958,45.5753,45.6309,16688.0
2022-12-02 11:00:00,49.24,49.28,49.19,49.22,9286.0,45.6309,45.668,45.5846,45.6124,9286.0
2022-12-02 11:10:00,49.19,49.21,49.15,49.17,10086.0,45.5846,45.6031,45.5475,45.5661,10086.0
2022-12-02 11:20:00,49.17,49.34,49.16,49.33,11413.0,45.5661,45.7236,45.5568,45.7143,11413.0
2022-12-02 11:30:00,49.33,49.45,49.32,49.42,21725.0,45.7143,45.8255,45.7051,45.7977,21725.0
2022-12-02 11:40:00,49.42,49.53,49.42,49.5,10877.0,45.7977,45.8997,45.7977,45.8719,10877.0
2022-12-02 11:50:00,49.49,49.55,49.48,49.49,9709.0,45.8626,45.9182,45.8533,45.8626,9709.0
2022-12-02 12:00:00,49.48,49.5,49.46,49.49,6471.0,45.8533,45.8719,45.8348,45.8626,6471.0
2022-12-02 12:10:00,49.5,49.57,49.48,49.48,11483.0,45.8719,45.9367,45.8533,45.8533,11483.0
2022-12-02 12:20:00,49.47,49.47,49.39,49.39,7969.0,45.8441,45.8441,45.7699,45.7699,7969.0
2022-12-02 12:30:00,49.38,49.4,49.35,49.36,8319.0,45.7607,45.7792,45.7329,45.7421,8319.0
2022-12-02 12:40:00,49.37,49.45,49.35,49.41,7433.0,45.7514,45.8255,45.7329,45.7885,7433.0
2022-12-02 12:50:00,49.41,49.41,49.37,49.38,7178.0,45.7885,45.7885,45.7514,45.7607,7178.0
2022-12-02 13:00:00,49.38,49.43,49.37,49.37,9736.0,45.7607,45.807,45.7514,45.7514,9736.0
2022-12-02 13:10:00,49.37,49.39,49.36,49.39,9341.0,45.7514,45.7699,45.7421,45.7699,9341.0
2022-12-02 13:20:00,49.37,49.42,49.36,49.41,9597.0,45.7514,45.7977,45.7421,45.7885,9597.0
2022-12-02 13:30:00,49.41,49.44,49.4,49.4,5164.0,45.7885,45.8163,45.7792,45.7792,5164.0
2022-12-02 13:40:00,49.41,49.49,49.41,49.48,7481.0,45.7885,45.8626,45.7885,45.8533,7481.0
2022-12-02 13:50:00,49.48,49.48,49.44,49.45,7046.0,45.8533,45.8533,45.8163,45.8255,7046.0
2022-12-02 14:00:00,49.45,49.45,49.38,49.39,10318.0,45.8255,45.8255,45.7607,45.7699,10318.0
2022-12-02 14:10:00,49.38,49.47,49.37,49.47,7688.0,45.7607,45.8441,45.7514,45.8441,7688.0
2022-12-02 14:20:00,49.48,49.51,49.45,49.5,9127.0,45.8533,45.8811,45.8255,45.8719,9127.0
2022-12-02 14:30:00,49.49,49.52,49.48,49.48,10461.0,45.8626,45.8904,45.8533,45.8533,10461.0
2022-12-02 14:40:00,49.48,49.53,49.45,49.52,11930.0,45.8533,45.8997,45.8255,45.8904,11930.0
2022-12-02 14:50:00,49.54,49.64,49.53,49.63,10493.0,45.9089,46.0016,45.8997,45.9923,10493.0
2022-12-02 15:00:00,49.64,49.75,49.63,49.74,23437.0,46.0016,46.1035,45.9923,46.0943,23437.0
2022-12-02 15:10:00,49.74,49.84,49.71,49.81,16261.0,46.0943,46.1869,46.0665,46.1591,16261.0
2022-12-02 15:20:00,49.8,49.8,49.68,49.7,20586.0,46.1499,46.1499,46.0387,46.0572,20586.0
2022-12-02 15:30:00,49.7,49.73,49.65,49.68,21206.0,46.0572,46.085,46.0109,46.0387,21206.0
2022-12-02 15:40:00,49.67,49.69,49.61,49.61,24921.0,46.0294,46.0479,45.9738,45.9738,24921.0
2022-12-02 15:50:00,49.62,49.72,49.58,49.71,71029.0,45.9831,46.0757,45.946,46.0665,71029.0
2022-12-05 09:30:00,49.55,49.64,49.38,49.4,57381.0,45.9182,46.0016,45.7607,45.7792,57381.0
2022-12-05 09:40:00,49.4,49.44,49.31,49.43,20790.0,45.7792,45.8163,45.6958,45.807,20790.0
2022-12-05 09:50:00,49.43,49.5,49.32,49.32,23015.0,45.807,45.8719,45.7051,45.7051,23015.0
2022-12-05 10:00:00,49.35,49.37,49.17,49.35,31848.0,45.7329,45.7514,45.5661,45.7329,31848.0
2022-12-05 10:10:00,49.36,49.45,49.33,49.38,20616.0,45.7421,45.8255,45.7143,45.7607,20616.0
2022-12-05 10:20:00,49.38,49.46,49.34,49.4,12364.0,45.7607,45.8348,45.7236,45.7792,12364.0
2022-12-05 10:30:00,49.4,49.52,49.36,49.51,19905.0,45.7792,45.8904,45.7421,45.8811,19905.0
2022-12-05 10:40:00,49.52,49.56,49.52,49.54,18159.0,45.8904,45.9275,45.8904,45.9089,18159.0
2022-12-05 10:50:00,49.54,49.54,49.45,49.49,13432.0,45.9089,45.9089,45.8255,45.8626,13432.0
2022-12-05 11:00:00,49.5,49.59,49.49,49.55,19851.0,45.8719,45.9553,45.8626,45.9182,19851.0
2022-12-05 11:10:00,49.56,49.62,49.48,49.49,17976.0,45.9275,45.9831,45.8533,45.8626,17976.0
2022-12-05 11:20:00,49.49,49.52,49.41,49.46,18085.0,45.8626,45.8904,45.7885,45.8348,18085.0
2022-12-05 11:30:00,49.46,49.47,49.41,49.46,25354.0,45.8348,45.8441,45.7885,45.8348,25354.0
2022-12-05 11:40:00,49.47,49.53,49.47,49.48,17058.0,45.8441,45.8997,45.8441,45.8533,17058.0
2022-12-05 11:50:00,49.48,49.52,49.38,49.41,12964.0,45.8533,45.8904,45.7607,45.7885,12964.0
2022-12-05 12:00:00,49.4,49.46,49.38,49.46,11351.0,45.7792,45.8348,45.7607,45.8348,11351.0
2022-12-05 12:10:00,49.45,49.5,49.43,49.5,10356.0,45.8255,45.8719,45.807,45.8719,10356.0
2022-12-05 12:20:00,49.51,49.55,49.5,49.51,9835.0,45.8811,45.9182,45.8719,45.8811,9835.0
2022-12-05 12:30:00,49.5,49.5,49.41,49.46,14693.0,45.8719,45.8719,45.7885,45.8348,14693.0
2022-12-05 12:40:00,49.46,49.47,49.38,49.47,10459.0,45.8348,45.8441,45.7607,45.8441,10459.0
2022-12-05 12:50:00,49.47,49.49,49.41,49.43,11829.0,45.8441,45.8626,45.7885,45.807,11829.0
2022-12-05 13:00:00,49.42,49.47,49.41,49.44,12015.0,45.7977,45.8441,45.7885,45.8163,12015.0
2022-12-05 13:10:00,49.44,49.51,49.42,49.5,11338.0,45.8163,45.8811,45.7977,45.8719,11338.0
2022-12-05 13:20:00,49.49,49.49,49.42,49.44,11583.0,45.8626,45.8626,45.7977,45.8163,11583.0
2022-12-05 13:30:00,49.45,49.48,49.41,49.45,11037.0,45.8255,45.8533,45.7885,45.8255,11037.0
2022-12-05 13:40:00,49.46,49.46,49.38,49.41,10898.0,45.8348,45.8348,45.7607,45.7885,10898.0
2022-12-05 13:50:00,49.41,49.41,49.3,49.31,15105.0,45.7885,45.7885,45.6865,45.6958,15105.0
2022-12-05 14:00:00,49.31,49.32,49.24,49.31,19628.0,45.6958,45.7051,45.6309,45.6958,19628.0
2022-12-05 14:10:00,49.31,49.34,49.27,49.27,17549.0,45.6958,45.7236,45.6587,45.6587,17549.0
2022-12-05 14:20:00,49.27,49.29,49.21,49.25,16513.0,45.6587,45.6773,45.6031,45.6402,16513.0
2022-12-05 14:30:00,49.24,49.26,49.21,49.25,9646.0,45.6309,45.6495,45.6031,45.6402,9646.0
2022-12-05 14:40:00,49.24,49.24,49.17,49.22,20730.0,45.6309,45.6309,45.5661,45.6124,20730.0
2022-12-05 14:50:00,49.24,49.28,49.23,49.27,8473.0,45.6309,45.668,45.6217,45.6587,8473.0
2022-12-05 15:00:00,49.27,49.29,49.23,49.27,20503.0,45.6587,45.6773,45.6217,45.6587,20503.0
2022-12-05 15:10:00,49.27,49.29,49.24,49.26,21051.0,45.6587,45.6773,45.6309,45.6495,21051.0
2022-12-05 15:20:00,49.26,49.31,49.26,49.27,26815.0,45.6495,45.6958,45.6495,45.6587,26815.0
2022-12-05 15:30:00,49.27,49.38,49.27,49.33,39795.0,45.6587,45.7607,45.6587,45.7143,39795.0
2022-12-05 15:40:00,49.33,49.34,49.26,49.32,34047.0,45.7143,45.7236,45.6495,45.7051,34047.0
2022-12-05 15:50:00,49.31,49.37,49.29,49.33,70702.0,45.6958,45.7514,45.6773,45.7143,70702.0
2022-12-06 09:30:00,49.4,49.4,49.07,49.21,41259.0,45.7792,45.7792,45.4734,45.6031,41259.0
2022-12-06 09:40:00,49.21,49.22,48.97,49.1,30372.0,45.6031,45.6124,45.3807,45.5012,30372.0
2022-12-06 09:50:00,49.09,49.09,48.91,48.95,23762.0,45.4919,45.4919,45.3251,45.3622,23762.0
2022-12-06 10:00:00,48.95,49.08,48.93,48.97,22688.0,45.3622,45.4826,45.3436,45.3807,22688.0
2022-12-06 10:10:00,48.97,49.02,48.91,49.0,24517.0,45.3807,45.427,45.3251,45.4085,24517.0
2022-12-06 10:20:00,49.02,49.06,48.91,48.91,20642.0,45.427,45.4641,45.3251,45.3251,20642.0
2022-12-06 10:30:00,48.91,48.95,48.71,48.76,28930.0,45.3251,45.3622,45.1398,45.1861,28930.0
2022-12-06 10:40:00,48.75,48.83,48.63,48.73,25440.0,45.1768,45.251,45.0656,45.1583,25440.0
2022-12-06 10:50:00,48.73,48.81,48.73,48.78,26768.0,45.1583,45.2324,45.1583,45.2046,26768.0
2022-12-06 11:00:00,48.8,48.82,48.68,48.68,36188.0,45.2232,45.2417,45.112,45.112,36188.0
2022-12-06 11:10:00,48.7,48.73,48.51,48.59,29997.0,45.1305,45.1583,44.9544,45.0286,29997.0
2022-12-06 11:20:00,48.6,48.66,48.58,48.63,21487.0,45.0378,45.0934,45.0193,45.0656,21487.0
2022-12-06 11:30:00,48.65,48.68,48.59,48.6,26794.0,45.0842,45.112,45.0286,45.0378,26794.0
2022-12-06 11:40:00,48.6,48.72,48.58,48.69,21242.0,45.0378,45.149,45.0193,45.1212,21242.0
2022-12-06 11:50:00,48.68,48.69,48.6,48.65,20312.0,45.112,45.1212,45.0378,45.0842,20312.0
2022-12-06 12:00:00,48.65,48.68,48.62,48.63,13740.0,45.0842,45.112,45.0564,45.0656,13740.0
2022-12-06 12:10:00,48.63,48.63,48.51,48.51,30564.0,45.0656,45.0656,44.9544,44.9544,30564.0
2022-12-06 12:20:00,48.52,48.6,48.52,48.55,19252.0,44.9637,45.0378,44.9637,44.9915,19252.0
2022-12-06 12:30:00,48.55,48.59,48.54,48.55,14548.0,44.9915,45.0286,44.9822,44.9915,14548.0
2022-12-06 12:40:00,48.56,48.59,48.53,48.54,15642.0,45.0008,45.0286,44.973,44.9822,15642.0
2022-12-06 12:50:00,48.55,48.55,48.41,48.44,29961.0,44.9915,44.9915,44.8618,44.8896,29961.0
2022-12-06 13:00:00,48.43,48.46,48.33,48.33,34280.0,44.8803,44.9081,44.7876,44.7876,34280.0
2022-12-06 13:10:00,48.33,48.42,48.31,48.41,33432.0,44.7876,44.871,44.7691,44.8618,33432.0
2022-12-06 13:20:00,48.41,48.41,48.31,48.33,31776.0,44.8618,44.8618,44.7691,44.7876,31776.0
2022-12-06 13:30:00,48.33,48.39,48.32,48.38,30347.0,44.7876,44.8432,44.7784,44.834,30347.0
2022-12-06 13:40:00,48.38,48.5,48.38,48.49,10709.0,44.834,44.9452,44.834,44.9359,10709.0
2022-12-06 13:50:00,48.49,48.52,48.42,48.48,14932.0,44.9359,44.9637,44.871,44.9266,14932.0
2022-12-06 14:00:00,48.48,48.49,48.42,48.43,16501.0,44.9266,44.9359,44.871,44.8803,16501.0
2022-12-06 14:10:00,48.42,48.45,48.4,48.45,13312.0,44.871,44.8988,44.8525,44.8988,13312.0
2022-12-06 14:20:00,48.45,48.45,48.35,48.35,13896.0,44.8988,44.8988,44.8062,44.8062,13896.0
2022-12-06 14:30:00,48.34,48.35,48.27,48.34,18600.0,44.7969,44.8062,44.732,44.7969,18600.0
2022-12-06 14:40:00,48.34,48.38,48.34,48.35,22818.0,44.7969,44.834,44.7969,44.8062,22818.0
2022-12-06 14:50:00,48.35,48.41,48.34,48.37,29363.0,44.8062,44.8618,44.7969,44.8247,29363.0
2022-12-06 15:00:00,48.38,48.49,48.38,48.39,36896.0,44.834,44.9359,44.834,44.8432,36896.0
2022-12-06 15:10:00,48.38,48.38,48.34,48.34,27931.0,44.834,44.834,44.7969,44.7969,27931.0
2022-12-06 15:20:00,48.35,48.45,48.33,48.4,57284.0,44.8062,44.8988,44.7876,44.8525,57284.0
2022-12-06 15:30:00,48.41,48.58,48.41,48.58,41483.0,44.8618,45.0193,44.8618,45.0193,41483.0
2022-12-06 15:40:00,48.59,48.66,48.58,48.63,65542.0,45.0286,45.0934,45.0193,45.0656,65542.0
2022-12-06 15:50:00,48.63,48.66,48.58,48.59,109065.0,45.0656,45.0934,45.0193,45.0286,109065.0
2022-12-07 09:30:00,48.45,48.51,48.3,48.37,48616.0,44.8988,44.9544,44.7598,44.8247,48616.0
2022-12-07 09:40:00,48.36,48.37,48.14,48.15,51768.0,44.8154,44.8247,44.6115,44.6208,51768.0
2022-12-07 09:50:00,48.16,48.31,48.11,48.26,38104.0,44.6301,44.7691,44.5837,44.7227,38104.0
2022-12-07 10:00:00,48.23,48.43,48.12,48.37,33832.0,44.6949,44.8803,44.593,44.8247,33832.0
2022-12-07 10:10:00,48.38,48.46,48.21,48.37,57539.0,44.834,44.9081,44.6764,44.8247,57539.0
2022-12-07 10:20:00,48.37,48.41,48.26,48.39,33084.0,44.8247,44.8618,44.7227,44.8432,33084.0
2022-12-07 10:30:00,48.4,48.43,48.22,48.22,28549.0,44.8525,44.8803,44.6857,44.6857,28549.0
2022-12-07 10:40:00,48.24,48.35,48.23,48.35,26470.0,44.7042,44.8062,44.6949,44.8062,26470.0
2022-12-07 10:50:00,48.35,48.51,48.34,48.45,26055.0,44.8062,44.9544,44.7969,44.8988,26055.0
2022-12-07 11:00:00,48.46,48.54,48.45,48.45,25671.0,44.9081,44.9822,44.8988,44.8988,25671.0
2022-12-07 11:10:00,48.46,48.46,48.34,48.35,27017.0,44.9081,44.9081,44.7969,44.8062,27017.0
2022-12-07 11:20:00,48.35,48.35,48.16,48.19,32124.0,44.8062,44.8062,44.6301,44.6579,32124.0
2022-12-07 11:30:00,48.18,48.24,48.13,48.23,20953.0,44.6486,44.7042,44.6023,44.6949,20953.0
2022-12-07 11:40:00,48.23,48.27,48.22,48.22,16745.0,44.6949,44.732,44.6857,44.6857,16745.0
2022-12-07 11:50:00,48.22,48.3,48.21,48.27,21227.0,44.6857,44.7598,44.6764,44.732,21227.0
2022-12-07 12:00:00,48.28,48.28,48.2,48.24,16915.0,44.7413,44.7413,44.6671,44.7042,16915.0
2022-12-07 12:10:00,48.23,48.3,48.18,48.25,19468.0,44.6949,44.7598,44.6486,44.7135,19468.0
2022-12-07 12:20:00,48.26,48.28,48.17,48.19,19119.0,44.7227,44.7413,44.6393,44.6579,19119.0
2022-12-07 12:30:00,48.2,48.28,48.19,48.26,17919.0,44.6671,44.7413,44.6579,44.7227,17919.0
2022-12-07 12:40:00,48.27,48.33,48.27,48.32,14409.0,44.732,44.7876,44.732,44.7784,14409.0
2022-12-07 12:50:00,48.32,48.33,48.28,48.29,20425.0,44.7784,44.7876,44.7413,44.7506,20425.0
2022-12-07 13:00:00,48.29,48.33,48.23,48.3,14889.0,44.7506,44.7876,44.6949,44.7598,14889.0
2022-12-07 13:10:00,48.31,48.41,48.29,48.4,10887.0,44.7691,44.8618,44.7506,44.8525,10887.0
2022-12-07 13:20:00,48.4,48.42,48.35,48.37,16704.0,44.8525,44.871,44.8062,44.8247,16704.0
2022-12-07 13:30:00,48.37,48.39,48.31,48.33,20436.0,44.8247,44.8432,44.7691,44.7876,20436.0
2022-12-07 13:40:00,48.33,48.34,48.32,48.32,9601.0,44.7876,44.7969,44.7784,44.7784,9601.0
2022-12-07 13:50:00,48.31,48.31,48.22,48.22,18176.0,44.7691,44.7691,44.6857,44.6857,18176.0
2022-12-07 14:00:00,48.22,48.22,48.13,48.13,22044.0,44.6857,44.6857,44.6023,44.6023,22044.0
2022-12-07 14:10:00,48.13,48.27,48.13,48.23,15720.0,44.6023,44.732,44.6023,44.6949,15720.0
2022-12-07 14:20:00,48.22,48.27,48.16,48.26,16894.0,44.6857,44.732,44.6301,44.7227,16894.0
2022-12-07 14:30:00,48.26,48.28,48.24,48.26,12797.0,44.7227,44.7413,44.7042,44.7227,12797.0
2022-12-07 14:40:00,48.26,48.27,48.22,48.23,10540.0,44.7227,44.732,44.6857,44.6949,10540.0
2022-12-07 14:50:00,48.23,48.23,48.15,48.17,15018.0,44.6949,44.6949,44.6208,44.6393,15018.0
2022-12-07 15:00:00,48.17,48.24,48.11,48.12,19663.0,44.6393,44.7042,44.5837,44.593,19663.0
2022-12-07 15:10:00,48.13,48.17,48.09,48.11,13982.0,44.6023,44.6393,44.5652,44.5837,13982.0
2022-12-07 15:20:00,48.13,48.15,48.06,48.14,35954.0,44.6023,44.6208,44.5374,44.6115,35954.0
2022-12-07 15:30:00,48.15,48.22,48.15,48.22,56392.0,44.6208,44.6857,44.6208,44.6857,56392.0
2022-12-07 15:40:00,48.23,48.23,48.16,48.19,36976.0,44.6949,44.6949,44.6301,44.6579,36976.0
2022-12-07 15:50:00,48.18,48.25,48.16,48.18,93833.0,44.6486,44.7135,44.6301,44.6486,93833.0
2022-12-08 09:30:00,48.65,48.97,48.65,48.89,76427.0,45.0842,45.3807,45.0842,45.3066,76427.0
2022-12-08 09:40:00,48.86,48.89,48.62,48.7,63032.0,45.2788,45.3066,45.0564,45.1305,63032.0
2022-12-08 09:50:00,48.68,48.9,48.68,48.9,29923.0,45.112,45.3158,45.112,45.3158,29923.0
2022-12-08 10:00:00,48.91,48.95,48.88,48.89,36248.0,45.3251,45.3622,45.2973,45.3066,36248.0
2022-12-08 10:10:00,48.89,48.98,48.89,48.89,35836.0,45.3066,45.39,45.3066,45.3066,35836.0
2022-12-08 10:20:00,48.9,48.96,48.83,48.88,30162.0,45.3158,45.3714,45.251,45.2973,30162.0
2022-12-08 10:30:00,48.88,48.98,48.83,48.9,33792.0,45.2973,45.39,45.251,45.3158,33792.0
2022-12-08 10:40:00,48.89,48.95,48.85,48.95,29895.0,45.3066,45.3622,45.2695,45.3622,29895.0
2022-12-08 10:50:00,48.96,49.07,48.94,49.0,39295.0,45.3714,45.4734,45.3529,45.4085,39295.0
2022-12-08 11:00:00,48.99,49.06,48.97,48.98,34850.0,45.3992,45.4641,45.3807,45.39,34850.0
2022-12-08 11:10:00,48.97,49.07,48.95,48.97,33671.0,45.3807,45.4734,45.3622,45.3807,33671.0
2022-12-08 11:20:00,48.98,49.09,48.94,49.08,25416.0,45.39,45.4919,45.3529,45.4826,25416.0
2022-12-08 11:30:00,49.08,49.14,49.06,49.11,33793.0,45.4826,45.5382,45.4641,45.5104,33793.0
2022-12-08 11:40:00,49.12,49.17,49.08,49.17,18288.0,45.5197,45.5661,45.4826,45.5661,18288.0
2022-12-08 11:50:00,49.17,49.2,49.1,49.1,22785.0,45.5661,45.5939,45.5012,45.5012,22785.0
2022-12-08 12:00:00,49.1,49.11,49.01,49.08,18515.0,45.5012,45.5104,45.4178,45.4826,18515.0
2022-12-08 12:10:00,49.08,49.09,48.94,48.94,16498.0,45.4826,45.4919,45.3529,45.3529,16498.0
2022-12-08 12:20:00,48.94,48.98,48.92,48.93,16166.0,45.3529,45.39,45.3344,45.3436,16166.0
2022-12-08 12:30:00,48.92,48.93,48.8,48.81,16497.0,45.3344,45.3436,45.2232,45.2324,16497.0
2022-12-08 12:40:00,48.83,48.83,48.76,48.78,13829.0,45.251,45.251,45.1861,45.2046,13829.0
2022-12-08 12:50:00,48.79,48.89,48.79,48.89,17063.0,45.2139,45.3066,45.2139,45.3066,17063.0
2022-12-08 13:00:00,48.91,48.94,48.89,48.91,17726.0,45.3251,45.3529,45.3066,45.3251,17726.0
2022-12-08 13:10:00,48.9,48.91,48.85,48.89,12445.0,45.3158,45.3251,45.2695,45.3066,12445.0
2022-12-08 13:20:00,48.88,48.96,48.84,48.96,15230.0,45.2973,45.3714,45.2602,45.3714,15230.0
2022-12-08 13:30:00,48.97,49.07,48.97,49.07,19206.0,45.3807,45.4734,45.3807,45.4734,19206.0
2022-12-08 13:40:00,49.08,49.12,49.04,49.06,15908.0,45.4826,45.5197,45.4456,45.4641,15908.0
2022-12-08 13:50:00,49.06,49.09,49.04,49.08,20387.0,45.4641,45.4919,45.4456,45.4826,20387.0
2022-12-08 14:00:00,49.08,49.08,48.82,48.91,30843.0,45.4826,45.4826,45.2417,45.3251,30843.0
2022-12-08 14:10:00,48.91,48.92,48.85,48.88,26226.0,45.3251,45.3344,45.2695,45.2973,26226.0
2022-12-08 14:20:00,48.87,48.9,48.78,48.79,32405.0,45.288,45.3158,45.2046,45.2139,32405.0
2022-12-08 14:30:00,48.79,48.84,48.76,48.84,20763.0,45.2139,45.2602,45.1861,45.2602,20763.0
2022-12-08 14:40:00,48.84,48.85,48.81,48.81,24489.0,45.2602,45.2695,45.2324,45.2324,24489.0
2022-12-08 14:50:00,48.81,48.85,48.76,48.76,18343.0,45.2324,45.2695,45.1861,45.1861,18343.0
2022-12-08 15:00:00,48.76,48.84,48.7,48.84,23764.0,45.1861,45.2602,45.1305,45.2602,23764.0
2022-12-08 15:10:00,48.85,48.91,48.83,48.88,18523.0,45.2695,45.3251,45.251,45.2973,18523.0
2022-12-08 15:20:00,48.88,48.92,48.86,48.89,40552.0,45.2973,45.3344,45.2788,45.3066,40552.0
2022-12-08 15:30:00,48.89,48.95,48.88,48.88,40349.0,45.3066,45.3622,45.2973,45.2973,40349.0
2022-12-08 15:40:00,48.88,48.92,48.77,48.79,34781.0,45.2973,45.3344,45.1954,45.2139,34781.0
2022-12-08 15:50:00,48.8,49.02,48.76,49.01,79306.0,45.2232,45.427,45.1861,45.4178,79306.0
2022-12-09 09:30:00,49.1,49.14,48.8,49.01,53320.0,45.5012,45.5382,45.2232,45.4178,53320.0
2022-12-09 09:40:00,49.0,49.06,48.92,48.92,37451.0,45.4085,45.4641,45.3344,45.3344,37451.0
2022-12-09 09:50:00,48.92,48.95,48.8,48.86,33811.0,45.3344,45.3622,45.2232,45.2788,33811.0
2022-12-09 10:00:00,48.88,49.05,48.71,48.96,52718.0,45.2973,45.4548,45.1398,45.3714,52718.0
2022-12-09 10:10:00,48.97,49.0,48.83,48.88,61122.0,45.3807,45.4085,45.251,45.2973,61122.0
2022-12-09 10:20:00,48.88,48.92,48.83,48.9,38062.0,45.2973,45.3344,45.251,45.3158,38062.0
2022-12-09 10:30:00,48.9,48.99,48.88,48.96,33793.0,45.3158,45.3992,45.2973,45.3714,33793.0
2022-12-09 10:40:00,48.96,48.97,48.88,48.9,43897.0,45.3714,45.3807,45.2973,45.3158,43897.0
2022-12-09 10:50:00,48.89,49.03,48.87,49.03,24072.0,45.3066,45.4363,45.288,45.4363,24072.0
2022-12-09 11:00:00,49.04,49.05,48.95,48.96,31147.0,45.4456,45.4548,45.3622,45.3714,31147.0
2022-12-09 11:10:00,48.96,48.97,48.9,48.92,26049.0,45.3714,45.3807,45.3158,45.3344,26049.0
2022-12-09 11:20:00,48.91,48.97,48.88,48.94,21551.0,45.3251,45.3807,45.2973,45.3529,21551.0
2022-12-09 11:30:00,48.96,48.98,48.87,48.9,28541.0,45.3714,45.39,45.288,45.3158,28541.0
2022-12-09 11:40:00,48.89,48.94,48.85,48.94,26954.0,45.3066,45.3529,45.2695,45.3529,26954.0
2022-12-09 11:50:00,48.95,48.96,48.9,48.91,30412.0,45.3622,45.3714,45.3158,45.3251,30412.0
2022-12-09 12:00:00,48.91,48.91,48.85,48.86,22154.0,45.3251,45.3251,45.2695,45.2788,22154.0
2022-12-09 12:10:00,48.87,48.91,48.86,48.89,19985.0,45.288,45.3251,45.2788,45.3066,19985.0
2022-12-09 12:20:00,48.89,48.89,48.85,48.85,15625.0,45.3066,45.3066,45.2695,45.2695,15625.0
2022-12-09 12:30:00,48.84,48.91,48.84,48.91,15100.0,45.2602,45.3251,45.2602,45.3251,15100.0
2022-12-09 12:40:00,48.92,48.92,48.84,48.85,17642.0,45.3344,45.3344,45.2602,45.2695,17642.0
2022-12-09 12:50:00,48.85,48.87,48.83,48.83,16073.0,45.2695,45.288,45.251,45.251,16073.0
2022-12-09 13:00:00,48.82,48.86,48.81,48.82,19807.0,45.2417,45.2788,45.2324,45.2417,19807.0
2022-12-09 13:10:00,48.82,48.84,48.79,48.83,15207.0,45.2417,45.2602,45.2139,45.251,15207.0
2022-12-09 13:20:00,48.83,48.9,48.81,48.88,26152.0,45.251,45.3158,45.2324,45.2973,26152.0
2022-12-09 13:30:00,48.88,48.9,48.84,48.89,14610.0,45.2973,45.3158,45.2602,45.3066,14610.0
2022-12-09 13:40:00,48.9,48.9,48.85,48.88,14472.0,45.3158,45.3158,45.2695,45.2973,14472.0
2022-12-09 13:50:00,48.89,48.9,48.81,48.81,15475.0,45.3066,45.3158,45.2324,45.2324,15475.0
2022-12-09 14:00:00,48.81,48.81,48.7,48.74,18412.0,45.2324,45.2324,45.1305,45.1676,18412.0
2022-12-09 14:10:00,48.73,48.8,48.72,48.79,16371.0,45.1583,45.2232,45.149,45.2139,16371.0
2022-12-09 14:20:00,48.78,48.78,48.76,48.77,8964.0,45.2046,45.2046,45.1861,45.1954,8964.0
2022-12-09 14:30:00,48.76,48.78,48.73,48.74,13187.0,45.1861,45.2046,45.1583,45.1676,13187.0
2022-12-09 14:40:00,48.74,48.74,48.7,48.7,12391.0,45.1676,45.1676,45.1305,45.1305,12391.0
2022-12-09 14:50:00,48.7,48.76,48.68,48.73,12674.0,45.1305,45.1861,45.112,45.1583,12674.0
2022-12-09 15:00:00,48.73,48.81,48.72,48.73,23124.0,45.1583,45.2324,45.149,45.1583,23124.0
2022-12-09 15:10:00,48.73,48.78,48.72,48.75,29499.0,45.1583,45.2046,45.149,45.1768,29499.0
2022-12-09 15:20:00,48.75,48.77,48.68,48.68,61579.0,45.1768,45.1954,45.112,45.112,61579.0
2022-12-09 15:30:00,48.67,48.69,48.56,48.58,56920.0,45.1027,45.1212,45.0008,45.0193,56920.0
2022-12-09 15:40:00,48.58,48.58,48.49,48.5,26675.0,45.0193,45.0193,44.9359,44.9452,26675.0
2022-12-09 15:50:00,48.49,48.51,48.45,48.45,60803.0,44.9359,44.9544,44.8988,44.8988,60803.0
2022-12-12 09:30:00,48.74,48.74,48.51,48.51,20247.0,45.1676,45.1676,44.9544,44.9544,20247.0
2022-12-12 09:40:00,48.52,48.56,48.38,48.55,18103.0,44.9637,45.0008,44.834,44.9915,18103.0
2022-12-12 09:50:00,48.55,48.56,48.48,48.55,10758.0,44.9915,45.0008,44.9266,44.9915,10758.0
2022-12-12 10:00:00,48.52,48.58,48.46,48.47,17006.0,44.9637,45.0193,44.9081,44.9174,17006.0
2022-12-12 10:10:00,48.46,48.55,48.45,48.51,18878.0,44.9081,44.9915,44.8988,44.9544,18878.0
2022-12-12 10:20:00,48.51,48.55,48.45,48.52,20624.0,44.9544,44.9915,44.8988,44.9637,20624.0
2022-12-12 10:30:00,48.48,48.53,48.48,48.53,15611.0,44.9266,44.973,44.9266,44.973,15611.0
2022-12-12 10:40:00,48.54,48.54,48.45,48.45,22343.0,44.9822,44.9822,44.8988,44.8988,22343.0
2022-12-12 10:50:00,48.42,48.51,48.42,48.5,13765.0,44.871,44.9544,44.871,44.9452,13765.0
2022-12-12 11:00:00,48.51,48.62,48.47,48.62,17464.0,44.9544,45.0564,44.9174,45.0564,17464.0
2022-12-12 11:10:00,48.59,48.6,48.56,48.59,15058.0,45.0286,45.0378,45.0008,45.0286,15058.0
2022-12-12 11:20:00,48.59,48.62,48.56,48.56,14158.0,45.0286,45.0564,45.0008,45.0008,14158.0
2022-12-12 11:30:00,48.54,48.56,48.48,48.56,8031.0,44.9822,45.0008,44.9266,45.0008,8031.0
2022-12-12 11:40:00,48.54,48.56,48.54,48.56,10842.0,44.9822,45.0008,44.9822,45.0008,10842.0
2022-12-12 11:50:00,48.56,48.61,48.56,48.59,10327.0,45.0008,45.0471,45.0008,45.0286,10327.0
2022-12-12 12:00:00,48.6,48.64,48.58,48.58,7478.0,45.0378,45.0749,45.0193,45.0193,7478.0
2022-12-12 12:10:00,48.58,48.64,48.58,48.63,10683.0,45.0193,45.0749,45.0193,45.0656,10683.0
2022-12-12 12:20:00,48.63,48.63,48.58,48.63,11455.0,45.0656,45.0656,45.0193,45.0656,11455.0
2022-12-12 12:30:00,48.61,48.64,48.59,48.63,12976.0,45.0471,45.0749,45.0286,45.0656,12976.0
2022-12-12 12:40:00,48.65,48.66,48.63,48.63,8469.0,45.0842,45.0934,45.0656,45.0656,8469.0
2022-12-12 12:50:00,48.63,48.7,48.63,48.7,5814.0,45.0656,45.1305,45.0656,45.1305,5814.0
2022-12-12 13:00:00,48.7,48.77,48.69,48.71,14986.0,45.1305,45.1954,45.1212,45.1398,14986.0
2022-12-12 13:10:00,48.72,48.72,48.65,48.67,13878.0,45.149,45.149,45.0842,45.1027,13878.0
2022-12-12 13:20:00,48.68,48.71,48.68,48.71,11334.0,45.112,45.1398,45.112,45.1398,11334.0
2022-12-12 13:30:00,48.71,48.76,48.7,48.74,10813.0,45.1398,45.1861,45.1305,45.1676,10813.0
2022-12-12 13:40:00,48.75,48.79,48.74,48.78,6602.0,45.1768,45.2139,45.1676,45.2046,6602.0
2022-12-12 13:50:00,48.8,48.83,48.79,48.8,9281.0,45.2232,45.251,45.2139,45.2232,9281.0
2022-12-12 14:00:00,48.81,48.81,48.77,48.78,8000.0,45.2324,45.2324,45.1954,45.2046,8000.0
2022-12-12 14:10:00,48.79,48.83,48.79,48.79,7349.0,45.2139,45.251,45.2139,45.2139,7349.0
2022-12-12 14:20:00,48.79,48.85,48.77,48.84,6058.0,45.2139,45.2695,45.1954,45.2602,6058.0
2022-12-12 14:30:00,48.84,48.85,48.78,48.83,12332.0,45.2602,45.2695,45.2046,45.251,12332.0
2022-12-12 14:40:00,48.85,48.92,48.85,48.92,13200.0,45.2695,45.3344,45.2695,45.3344,13200.0
2022-12-12 14:50:00,48.91,49.08,48.91,49.08,19163.0,45.3251,45.4826,45.3251,45.4826,19163.0
2022-12-12 15:00:00,49.09,49.15,49.09,49.15,23198.0,45.4919,45.5475,45.4919,45.5475,23198.0
2022-12-12 15:10:00,49.16,49.2,49.12,49.16,34509.0,45.5568,45.5939,45.5197,45.5568,34509.0
2022-12-12 15:20:00,49.16,49.21,49.13,49.2,30930.0,45.5568,45.6031,45.529,45.5939,30930.0
2022-12-12 15:30:00,49.2,49.23,49.18,49.19,23524.0,45.5939,45.6217,45.5753,45.5846,23524.0
2022-12-12 15:40:00,49.18,49.18,49.12,49.13,26691.0,45.5753,45.5753,45.5197,45.529,26691.0
2022-12-12 15:50:00,49.13,49.31,49.13,49.31,100371.0,45.529,45.6958,45.529,45.6958,100371.0
2022-12-13 09:30:00,50.52,50.65,50.36,50.54,68342.0,46.8171,46.9376,46.6688,46.8356,68342.0
2022-12-13 09:40:00,50.55,50.66,50.49,50.53,45159.0,46.8449,46.9468,46.7893,46.8264,45159.0
2022-12-13 09:50:00,50.52,50.71,50.52,50.57,40938.0,46.8171,46.9932,46.8171,46.8634,40938.0
2022-12-13 10:00:00,50.58,50.61,50.19,50.31,47295.0,46.8727,46.9005,46.5113,46.6225,47295.0
2022-12-13 10:10:00,50.3,50.33,50.04,50.09,44857.0,46.6132,46.641,46.3723,46.4186,44857.0
2022-12-13 10:20:00,50.09,50.09,49.78,49.9,37732.0,46.4186,46.4186,46.1313,46.2425,37732.0
2022-12-13 10:30:00,49.9,50.12,49.84,49.93,48807.0,46.2425,46.4464,46.1869,46.2703,48807.0
2022-12-13 10:40:00,49.94,50.11,49.91,49.96,37155.0,46.2796,46.4372,46.2518,46.2981,37155.0
2022-12-13 10:50:00,49.97,50.13,49.93,50.08,27739.0,46.3074,46.4557,46.2703,46.4094,27739.0
2022-12-13 11:00:00,50.1,50.15,50.04,50.11,23334.0,46.4279,46.4742,46.3723,46.4372,23334.0
2022-12-13 11:10:00,50.08,50.16,50.06,50.07,24812.0,46.4094,46.4835,46.3908,46.4001,24812.0
2022-12-13 11:20:00,50.07,50.08,49.95,50.01,24987.0,46.4001,46.4094,46.2889,46.3445,24987.0
2022-12-13 11:30:00,50.02,50.13,50.02,50.1,31890.0,46.3537,46.4557,46.3537,46.4279,31890.0
2022-12-13 11:40:00,50.09,50.09,49.7,49.76,42919.0,46.4186,46.4186,46.0572,46.1128,42919.0
2022-12-13 11:50:00,49.76,49.77,49.59,49.66,21895.0,46.1128,46.1221,45.9553,46.0201,21895.0
2022-12-13 12:00:00,49.66,49.7,49.63,49.66,26308.0,46.0201,46.0572,45.9923,46.0201,26308.0
2022-12-13 12:10:00,49.63,49.63,49.29,49.3,35562.0,45.9923,45.9923,45.6773,45.6865,35562.0
2022-12-13 12:20:00,49.31,49.46,49.31,49.39,25152.0,45.6958,45.8348,45.6958,45.7699,25152.0
2022-12-13 12:30:00,49.39,49.41,49.29,49.37,24078.0,45.7699,45.7885,45.6773,45.7514,24078.0
2022-12-13 12:40:00,49.37,49.41,49.25,49.25,28991.0,45.7514,45.7885,45.6402,45.6402,28991.0
2022-12-13 12:50:00,49.26,49.36,49.24,49.35,22837.0,45.6495,45.7421,45.6309,45.7329,22837.0
2022-12-13 13:00:00,49.34,49.47,49.34,49.38,30123.0,45.7236,45.8441,45.7236,45.7607,30123.0
2022-12-13 13:10:00,49.39,49.6,49.39,49.57,15789.0,45.7699,45.9645,45.7699,45.9367,15789.0
2022-12-13 13:20:00,49.58,49.64,49.55,49.6,18434.0,45.946,46.0016,45.9182,45.9645,18434.0
2022-12-13 13:30:00,49.62,49.68,49.51,49.54,15991.0,45.9831,46.0387,45.8811,45.9089,15991.0
2022-12-13 13:40:00,49.53,49.56,49.44,49.45,22655.0,45.8997,45.9275,45.8163,45.8255,22655.0
2022-12-13 13:50:00,49.44,49.51,49.39,49.51,14466.0,45.8163,45.8811,45.7699,45.8811,14466.0
2022-12-13 14:00:00,49.5,49.55,49.44,49.47,11398.0,45.8719,45.9182,45.8163,45.8441,11398.0
2022-12-13 14:10:00,49.44,49.53,49.43,49.47,11961.0,45.8163,45.8997,45.807,45.8441,11961.0
2022-12-13 14:20:00,49.48,49.49,49.42,49.48,11115.0,45.8533,45.8626,45.7977,45.8533,11115.0
2022-12-13 14:30:00,49.48,49.55,49.44,49.55,16056.0,45.8533,45.9182,45.8163,45.9182,16056.0
2022-12-13 14:40:00,49.55,49.63,49.53,49.59,16462.0,45.9182,45.9923,45.8997,45.9553,16462.0
2022-12-13 14:50:00,49.58,49.62,49.38,49.43,25281.0,45.946,45.9831,45.7607,45.807,25281.0
2022-12-13 15:00:00,49.42,49.42,49.24,49.34,26853.0,45.7977,45.7977,45.6309,45.7236,26853.0
2022-12-13 15:10:00,49.32,49.47,49.29,49.46,23344.0,45.7051,45.8441,45.6773,45.8348,23344.0
2022-12-13 15:20:00,49.45,49.58,49.43,49.56,31534.0,45.8255,45.946,45.807,45.9275,31534.0
2022-12-13 15:30:00,49.57,49.72,49.52,49.52,53798.0,45.9367,46.0757,45.8904,45.8904,53798.0
2022-12-13 15:40:00,49.52,49.69,49.49,49.6,64843.0,45.8904,46.0479,45.8626,45.9645,64843.0
2022-12-13 15:50:00,49.61,49.73,49.61,49.64,113698.0,45.9738,46.085,45.9738,46.0016,113698.0
2022-12-14 09:30:00,49.79,50.05,49.66,49.75,58079.0,46.1406,46.3816,46.0201,46.1035,58079.0
2022-12-14 09:40:00,49.75,49.92,49.73,49.89,39319.0,46.1035,46.2611,46.085,46.2333,39319.0
2022-12-14 09:50:00,49.9,50.02,49.9,49.98,26573.0,46.2425,46.3537,46.2425,46.3167,26573.0
2022-12-14 10:00:00,49.99,49.99,49.93,49.96,25831.0,46.3259,46.3259,46.2703,46.2981,25831.0
2022-12-14 10:10:00,49.95,49.98,49.91,49.91,15770.0,46.2889,46.3167,46.2518,46.2518,15770.0
2022-12-14 10:20:00,49.91,49.96,49.86,49.94,12837.0,46.2518,46.2981,46.2055,46.2796,12837.0
2022-12-14 10:30:00,49.94,50.0,49.86,49.99,19681.0,46.2796,46.3352,46.2055,46.3259,19681.0
2022-12-14 10:40:00,50.0,50.05,49.96,49.98,20039.0,46.3352,46.3816,46.2981,46.3167,20039.0
2022-12-14 10:50:00,49.97,49.97,49.86,49.95,15784.0,46.3074,46.3074,46.2055,46.2889,15784.0
2022-12-14 11:00:00,49.97,50.03,49.92,49.93,11364.0,46.3074,46.363,46.2611,46.2703,11364.0
2022-12-14 11:10:00,49.92,49.95,49.88,49.9,21735.0,46.2611,46.2889,46.224,46.2425,21735.0
2022-12-14 11:20:00,49.9,49.97,49.88,49.97,19619.0,46.2425,46.3074,46.224,46.3074,19619.0
2022-12-14 11:30:00,49.96,49.97,49.92,49.96,11133.0,46.2981,46.3074,46.2611,46.2981,11133.0
2022-12-14 11:40:00,49.97,49.99,49.95,49.96,11259.0,46.3074,46.3259,46.2889,46.2981,11259.0
2022-12-14 11:50:00,49.95,49.97,49.91,49.94,15680.0,46.2889,46.3074,46.2518,46.2796,15680.0
2022-12-14 12:00:00,49.93,49.95,49.88,49.88,22868.0,46.2703,46.2889,46.224,46.224,22868.0
2022-12-14 12:10:00,49.88,49.89,49.82,49.89,20061.0,46.224,46.2333,46.1684,46.2333,20061.0
2022-12-14 12:20:00,49.88,49.91,49.85,49.85,20784.0,46.224,46.2518,46.1962,46.1962,20784.0
2022-12-14 12:30:00,49.84,49.87,49.82,49.87,15759.0,46.1869,46.2147,46.1684,46.2147,15759.0
2022-12-14 12:40:00,49.87,49.88,49.82,49.82,7223.0,46.2147,46.224,46.1684,46.1684,7223.0
2022-12-14 12:50:00,49.82,49.84,49.77,49.77,9909.0,46.1684,46.1869,46.1221,46.1221,9909.0
2022-12-14 13:00:00,49.75,49.84,49.75,49.84,5627.0,46.1035,46.1869,46.1035,46.1869,5627.0
2022-12-14 13:10:00,49.84,49.87,49.8,49.82,18334.0,46.1869,46.2147,46.1499,46.1684,18334.0
2022-12-14 13:20:00,49.82,49.88,49.81,49.88,5107.0,46.1684,46.224,46.1591,46.224,5107.0
2022-12-14 13:30:00,49.89,49.98,49.87,49.98,22791.0,46.2333,46.3167,46.2147,46.3167,22791.0
2022-12-14 13:40:00,49.99,49.99,49.87,49.88,18476.0,46.3259,46.3259,46.2147,46.224,18476.0
2022-12-14 13:50:00,49.88,49.94,49.84,49.86,14394.0,46.224,46.2796,46.1869,46.2055,14394.0
2022-12-14 14:00:00,49.82,49.82,49.09,49.21,65751.0,46.1684,46.1684,45.4919,45.6031,65751.0
2022-12-14 14:10:00,49.21,49.39,49.16,49.3,52221.0,45.6031,45.7699,45.5568,45.6865,52221.0
2022-12-14 14:20:00,49.3,49.34,49.23,49.28,36086.0,45.6865,45.7236,45.6217,45.668,36086.0
2022-12-14 14:30:00,49.28,49.31,48.83,49.02,71625.0,45.668,45.6958,45.251,45.427,71625.0
2022-12-14 14:40:00,49.04,49.31,48.87,49.06,71104.0,45.4456,45.6958,45.288,45.4641,71104.0
2022-12-14 14:50:00,49.05,49.19,48.97,49.16,35982.0,45.4548,45.5846,45.3807,45.5568,35982.0
2022-12-14 15:00:00,49.13,49.43,49.09,49.37,46812.0,45.529,45.807,45.4919,45.7514,46812.0
2022-12-14 15:10:00,49.38,49.73,49.37,49.51,58590.0,45.7607,46.085,45.7514,45.8811,58590.0
2022-12-14 15:20:00,49.52,49.55,49.18,49.19,38552.0,45.8904,45.9182,45.5753,45.5846,38552.0
2022-12-14 15:30:00,49.18,49.24,49.06,49.22,66128.0,45.5753,45.6309,45.4641,45.6124,66128.0
2022-12-14 15:40:00,49.21,49.39,49.19,49.29,81308.0,45.6031,45.7699,45.5846,45.6773,81308.0
2022-12-14 15:50:00,49.29,49.44,49.27,49.32,113960.0,45.6773,45.8163,45.6587,45.7051,113960.0
2022-12-15 09:30:00,48.94,49.05,48.65,48.82,25674.0,45.3529,45.4548,45.0842,45.2417,25674.0
2022-12-15 09:40:00,48.81,48.81,48.59,48.6,20541.0,45.2324,45.2324,45.0286,45.0378,20541.0
2022-12-15 09:50:00,48.62,48.63,48.47,48.5,24245.0,45.0564,45.0656,44.9174,44.9452,24245.0
2022-12-15 10:00:00,48.5,48.55,48.28,48.29,25603.0,44.9452,44.9915,44.7413,44.7506,25603.0
2022-12-15 10:10:00,48.28,48.31,48.24,48.3,25190.0,44.7413,44.7691,44.7042,44.7598,25190.0
2022-12-15 10:20:00,48.3,48.3,48.12,48.13,26410.0,44.7598,44.7598,44.593,44.6023,26410.0
2022-12-15 10:30:00,48.11,48.22,48.0,48.19,28770.0,44.5837,44.6857,44.4818,44.6579,28770.0
2022-12-15 10:40:00,48.2,48.24,48.11,48.11,28982.0,44.6671,44.7042,44.5837,44.5837,28982.0
2022-12-15 10:50:00,48.1,48.11,47.94,48.02,32997.0,44.5745,44.5837,44.4262,44.5003,32997.0
2022-12-15 11:00:00,48.04,48.17,48.03,48.05,30340.0,44.5189,44.6393,44.5096,44.5281,30340.0
2022-12-15 11:10:00,48.05,48.06,47.96,48.04,28655.0,44.5281,44.5374,44.4447,44.5189,28655.0
2022-12-15 11:20:00,48.03,48.14,48.02,48.14,34205.0,44.5096,44.6115,44.5003,44.6115,34205.0
2022-12-15 11:30:00,48.13,48.14,47.99,48.07,25688.0,44.6023,44.6115,44.4725,44.5467,25688.0
2022-12-15 11:40:00,48.06,48.09,47.96,47.96,26036.0,44.5374,44.5652,44.4447,44.4447,26036.0
2022-12-15 11:50:00,47.95,48.05,47.92,48.0,22945.0,44.4355,44.5281,44.4077,44.4818,22945.0
2022-12-15 12:00:00,48.0,48.11,48.0,48.09,21522.0,44.4818,44.5837,44.4818,44.5652,21522.0
2022-12-15 12:10:00,48.09,48.13,48.02,48.1,14629.0,44.5652,44.6023,44.5003,44.5745,14629.0
2022-12-15 12:20:00,48.09,48.09,48.01,48.04,19887.0,44.5652,44.5652,44.4911,44.5189,19887.0
2022-12-15 12:30:00,48.04,48.15,48.04,48.07,12403.0,44.5189,44.6208,44.5189,44.5467,12403.0
2022-12-15 12:40:00,48.08,48.09,48.02,48.07,16341.0,44.5559,44.5652,44.5003,44.5467,16341.0
2022-12-15 12:50:00,48.08,48.11,47.95,47.98,21538.0,44.5559,44.5837,44.4355,44.4633,21538.0
2022-12-15 13:00:00,47.97,47.98,47.87,47.87,16000.0,44.454,44.4633,44.3613,44.3613,16000.0
2022-12-15 13:10:00,47.87,47.93,47.82,47.9,21717.0,44.3613,44.4169,44.315,44.3891,21717.0
2022-12-15 13:20:00,47.9,47.92,47.86,47.91,18400.0,44.3891,44.4077,44.3521,44.3984,18400.0
2022-12-15 13:30:00,47.9,47.92,47.83,47.91,12396.0,44.3891,44.4077,44.3243,44.3984,12396.0
2022-12-15 13:40:00,47.91,47.91,47.8,47.81,8013.0,44.3984,44.3984,44.2965,44.3057,8013.0
2022-12-15 13:50:00,47.81,47.82,47.75,47.82,21684.0,44.3057,44.315,44.2501,44.315,21684.0
2022-12-15 14:00:00,47.83,47.89,47.81,47.81,15260.0,44.3243,44.3799,44.3057,44.3057,15260.0
2022-12-15 14:10:00,47.8,47.85,47.76,47.83,17950.0,44.2965,44.3428,44.2594,44.3243,17950.0
2022-12-15 14:20:00,47.83,47.9,47.83,47.88,33692.0,44.3243,44.3891,44.3243,44.3706,33692.0
2022-12-15 14:30:00,47.88,48.04,47.88,48.04,44692.0,44.3706,44.5189,44.3706,44.5189,44692.0
2022-12-15 14:40:00,48.05,48.16,48.02,48.03,44317.0,44.5281,44.6301,44.5003,44.5096,44317.0
2022-12-15 14:50:00,48.03,48.1,47.98,48.09,16225.0,44.5096,44.5745,44.4633,44.5652,16225.0
2022-12-15 15:00:00,48.1,48.22,48.1,48.21,17452.0,44.5745,44.6857,44.5745,44.6764,17452.0
2022-12-15 15:10:00,48.21,48.21,48.06,48.07,39102.0,44.6764,44.6764,44.5374,44.5467,39102.0
2022-12-15 15:20:00,48.07,48.26,48.06,48.25,35768.0,44.5467,44.7227,44.5374,44.7135,35768.0
2022-12-15 15:30:00,48.26,48.27,48.08,48.1,43017.0,44.7227,44.732,44.5559,44.5745,43017.0
2022-12-15 15:40:00,48.1,48.11,48.05,48.06,73664.0,44.5745,44.5837,44.5281,44.5374,73664.0
2022-12-15 15:50:00,48.08,48.22,48.05,48.17,165612.0,44.5559,44.6857,44.5281,44.6393,165612.0
2022-12-16 09:30:00,47.41,47.69,47.1,47.63,86300.0,43.9351,44.1945,43.6478,44.1389,86300.0
2022-12-16 09:40:00,47.63,47.7,47.41,47.66,77669.0,44.1389,44.2038,43.9351,44.1667,77669.0
2022-12-16 09:50:00,47.67,47.74,47.57,47.74,35434.0,44.176,44.2409,44.0833,44.2409,35434.0
2022-12-16 10:00:00,47.73,47.73,47.32,47.34,85940.0,44.2316,44.2316,43.8516,43.8702,85940.0
2022-12-16 10:10:00,47.34,47.56,47.28,47.53,69626.0,43.8702,44.0741,43.8146,44.0463,69626.0
2022-12-16 10:20:00,47.49,47.5,47.34,47.34,28843.0,44.0092,44.0185,43.8702,43.8702,28843.0
2022-12-16 10:30:00,47.35,47.4,47.24,47.36,24992.0,43.8794,43.9258,43.7775,43.8887,24992.0
2022-12-16 10:40:00,47.36,47.5,47.35,47.41,17574.0,43.8887,44.0185,43.8794,43.9351,17574.0
2022-12-16 10:50:00,47.39,47.52,47.38,47.5,26329.0,43.9165,44.037,43.9073,44.0185,26329.0
2022-12-16 11:00:00,47.48,47.48,47.35,47.39,23671.0,43.9999,43.9999,43.8794,43.9165,23671.0
2022-12-16 11:10:00,47.38,47.51,47.32,47.47,27785.0,43.9073,44.0277,43.8516,43.9907,27785.0
2022-12-16 11:20:00,47.47,47.51,47.35,47.43,28961.0,43.9907,44.0277,43.8794,43.9536,28961.0
2022-12-16 11:30:00,47.43,47.58,47.43,47.57,25712.0,43.9536,44.0926,43.9536,44.0833,25712.0
2022-12-16 11:40:00,47.57,47.58,47.48,47.48,16919.0,44.0833,44.0926,43.9999,43.9999,16919.0
2022-12-16 11:50:00,47.48,47.48,47.45,47.47,21802.0,43.9999,43.9999,43.9721,43.9907,21802.0
2022-12-16 12:00:00,47.48,47.6,47.48,47.52,24290.0,43.9999,44.1111,43.9999,44.037,24290.0
2022-12-16 12:10:00,47.52,47.6,47.51,47.6,21455.0,44.037,44.1111,44.0277,44.1111,21455.0
2022-12-16 12:20:00,47.6,47.6,47.52,47.58,20916.0,44.1111,44.1111,44.037,44.0926,20916.0
2022-12-16 12:30:00,47.58,47.66,47.57,47.62,17669.0,44.0926,44.1667,44.0833,44.1297,17669.0
2022-12-16 12:40:00,47.6,47.6,47.52,47.52,17206.0,44.1111,44.1111,44.037,44.037,17206.0
2022-12-16 12:50:00,47.52,47.53,47.43,47.43,20036.0,44.037,44.0463,43.9536,43.9536,20036.0
2022-12-16 13:00:00,47.42,47.45,47.31,47.34,22686.0,43.9443,43.9721,43.8424,43.8702,22686.0
2022-12-16 13:10:00,47.34,47.47,47.33,47.42,33886.0,43.8702,43.9907,43.8609,43.9443,33886.0
2022-12-16 13:20:00,47.41,47.41,47.36,47.36,34599.0,43.9351,43.9351,43.8887,43.8887,34599.0
2022-12-16 13:30:00,47.37,47.46,47.36,47.39,26500.0,43.898,43.9814,43.8887,43.9165,26500.0
2022-12-16 13:40:00,47.4,47.45,47.4,47.44,22288.0,43.9258,43.9721,43.9258,43.9629,22288.0
2022-12-16 13:50:00,47.45,47.52,47.44,47.52,16838.0,43.9721,44.037,43.9629,44.037,16838.0
2022-12-16 14:00:00,47.5,47.56,47.48,47.54,11605.0,44.0185,44.0741,43.9999,44.0555,11605.0
2022-12-16 14:10:00,47.54,47.64,47.54,47.6,20711.0,44.0555,44.1482,44.0555,44.1111,20711.0
2022-12-16 14:20:00,47.6,47.61,47.57,47.58,19521.0,44.1111,44.1204,44.0833,44.0926,19521.0
2022-12-16 14:30:00,47.57,47.58,47.48,47.5,39022.0,44.0833,44.0926,43.9999,44.0185,39022.0
2022-12-16 14:40:00,47.5,47.55,47.49,47.55,16998.0,44.0185,44.0648,44.0092,44.0648,16998.0
2022-12-16 14:50:00,47.56,47.75,47.56,47.73,17790.0,44.0741,44.2501,44.0741,44.2316,17790.0
2022-12-16 15:00:00,47.72,47.77,47.72,47.74,20473.0,44.2223,44.2687,44.2223,44.2409,20473.0
2022-12-16 15:10:00,47.74,47.91,47.74,47.84,33617.0,44.2409,44.3984,44.2409,44.3335,33617.0
2022-12-16 15:20:00,47.84,47.92,47.82,47.91,46442.0,44.3335,44.4077,44.315,44.3984,46442.0
2022-12-16 15:30:00,47.91,47.99,47.91,47.97,127946.0,44.3984,44.4725,44.3984,44.454,127946.0
2022-12-16 15:40:00,47.96,47.99,47.89,47.89,96061.0,44.4447,44.4725,44.3799,44.3799,96061.0
2022-12-16 15:50:00,47.88,47.98,47.76,47.81,336635.0,44.3706,44.4633,44.2594,44.3057,336635.0
2022-12-19 09:30:00,47.83,47.9,47.53,47.77,44386.0,44.3243,44.3891,44.0463,44.2687,44386.0
2022-12-19 09:40:00,47.76,47.83,47.67,47.69,20311.0,44.2594,44.3243,44.176,44.1945,20311.0
2022-12-19 09:50:00,47.7,47.77,47.66,47.74,17422.0,44.2038,44.2687,44.1667,44.2409,17422.0
2022-12-19 10:00:00,47.73,47.84,47.7,47.84,24979.0,44.2316,44.3335,44.2038,44.3335,24979.0
2022-12-19 10:10:00,47.84,47.91,47.84,47.84,19034.0,44.3335,44.3984,44.3335,44.3335,19034.0
2022-12-19 10:20:00,47.85,47.96,47.84,47.85,24279.0,44.3428,44.4447,44.3335,44.3428,24279.0
2022-12-19 10:30:00,47.84,47.84,47.63,47.63,19712.0,44.3335,44.3335,44.1389,44.1389,19712.0
2022-12-19 10:40:00,47.63,47.63,47.54,47.54,15744.0,44.1389,44.1389,44.0555,44.0555,15744.0
2022-12-19 10:50:00,47.52,47.52,47.43,47.43,18733.0,44.037,44.037,43.9536,43.9536,18733.0
2022-12-19 11:00:00,47.41,47.57,47.4,47.55,16974.0,43.9351,44.0833,43.9258,44.0648,16974.0
2022-12-19 11:10:00,47.54,47.6,47.48,47.58,19076.0,44.0555,44.1111,43.9999,44.0926,19076.0
2022-12-19 11:20:00,47.59,47.64,47.54,47.59,16872.0,44.1019,44.1482,44.0555,44.1019,16872.0
2022-12-19 11:30:00,47.58,47.59,47.44,47.45,15194.0,44.0926,44.1019,43.9629,43.9721,15194.0
2022-12-19 11:40:00,47.44,47.49,47.37,47.44,20639.0,43.9629,44.0092,43.898,43.9629,20639.0
2022-12-19 11:50:00,47.44,47.48,47.42,47.47,17630.0,43.9629,43.9999,43.9443,43.9907,17630.0
2022-12-19 12:00:00,47.48,47.58,47.48,47.57,11693.0,43.9999,44.0926,43.9999,44.0833,11693.0
2022-12-19 12:10:00,47.55,47.58,47.53,47.55,15888.0,44.0648,44.0926,44.0463,44.0648,15888.0
2022-12-19 12:20:00,47.55,47.55,47.45,47.46,19377.0,44.0648,44.0648,43.9721,43.9814,19377.0
2022-12-19 12:30:00,47.46,47.52,47.44,47.52,19681.0,43.9814,44.037,43.9629,44.037,19681.0
2022-12-19 12:40:00,47.52,47.52,47.48,47.52,16855.0,44.037,44.037,43.9999,44.037,16855.0
2022-12-19 12:50:00,47.53,47.54,47.49,47.52,16296.0,44.0463,44.0555,44.0092,44.037,16296.0
2022-12-19 13:00:00,47.52,47.52,47.45,47.45,16548.0,44.037,44.037,43.9721,43.9721,16548.0
2022-12-19 13:10:00,47.44,47.51,47.44,47.5,18176.0,43.9629,44.0277,43.9629,44.0185,18176.0
2022-12-19 13:20:00,47.51,47.53,47.41,47.42,23060.0,44.0277,44.0463,43.9351,43.9443,23060.0
2022-12-19 13:30:00,47.42,47.44,47.39,47.41,15961.0,43.9443,43.9629,43.9165,43.9351,15961.0
2022-12-19 13:40:00,47.41,47.42,47.31,47.33,19846.0,43.9351,43.9443,43.8424,43.8609,19846.0
2022-12-19 13:50:00,47.33,47.33,47.27,47.28,17025.0,43.8609,43.8609,43.8053,43.8146,17025.0
2022-12-19 14:00:00,47.28,47.28,47.17,47.26,17400.0,43.8146,43.8146,43.7126,43.796,17400.0
2022-12-19 14:10:00,47.25,47.31,47.23,47.24,13010.0,43.7868,43.8424,43.7682,43.7775,13010.0
2022-12-19 14:20:00,47.25,47.27,47.2,47.2,15742.0,43.7868,43.8053,43.7404,43.7404,15742.0
2022-12-19 14:30:00,47.2,47.23,47.2,47.23,21084.0,43.7404,43.7682,43.7404,43.7682,21084.0
2022-12-19 14:40:00,47.23,47.29,47.19,47.2,21647.0,43.7682,43.8238,43.7312,43.7404,21647.0
2022-12-19 14:50:00,47.19,47.21,47.15,47.2,15227.0,43.7312,43.7497,43.6941,43.7404,15227.0
2022-12-19 15:00:00,47.2,47.2,47.15,47.19,16169.0,43.7404,43.7404,43.6941,43.7312,16169.0
2022-12-19 15:10:00,47.19,47.22,47.16,47.2,19543.0,43.7312,43.759,43.7034,43.7404,19543.0
2022-12-19 15:20:00,47.2,47.28,47.18,47.27,45070.0,43.7404,43.8146,43.7219,43.8053,45070.0
2022-12-19 15:30:00,47.25,47.32,47.25,47.27,39674.0,43.7868,43.8516,43.7868,43.8053,39674.0
2022-12-19 15:40:00,47.27,47.41,47.24,47.37,49071.0,43.8053,43.9351,43.7775,43.898,49071.0
2022-12-19 15:50:00,47.38,47.46,47.38,47.4,143270.0,43.9073,43.9814,43.9073,43.9258,143270.0
2022-12-20 09:30:00,47.51,47.55,46.94,47.0,52017.0,44.0277,44.0648,43.4995,43.5551,52017.0
2022-12-20 09:40:00,47.01,47.07,46.8,47.02,42789.0,43.5644,43.62,43.3698,43.5736,42789.0
2022-12-20 09:50:00,47.02,47.23,46.98,47.13,40566.0,43.5736,43.7682,43.5366,43.6756,40566.0
2022-12-20 10:00:00,47.12,47.17,46.95,47.08,43910.0,43.6663,43.7126,43.5088,43.6292,43910.0
2022-12-20 10:10:00,47.08,47.11,46.99,47.05,19239.0,43.6292,43.657,43.5458,43.6014,19239.0
2022-12-20 10:20:00,47.05,47.16,47.04,47.16,18895.0,43.6014,43.7034,43.5922,43.7034,18895.0
2022-12-20 10:30:00,47.16,47.32,47.16,47.28,19649.0,43.7034,43.8516,43.7034,43.8146,19649.0
2022-12-20 10:40:00,47.27,47.37,47.24,47.37,17630.0,43.8053,43.898,43.7775,43.898,17630.0
2022-12-20 10:50:00,47.36,47.38,47.31,47.31,14785.0,43.8887,43.9073,43.8424,43.8424,14785.0
2022-12-20 11:00:00,47.33,47.38,47.31,47.32,11415.0,43.8609,43.9073,43.8424,43.8516,11415.0
2022-12-20 11:10:00,47.3,47.31,47.09,47.14,22636.0,43.8331,43.8424,43.6385,43.6848,22636.0
2022-12-20 11:20:00,47.16,47.21,47.09,47.12,14981.0,43.7034,43.7497,43.6385,43.6663,14981.0
2022-12-20 11:30:00,47.11,47.22,47.11,47.22,8394.0,43.657,43.759,43.657,43.759,8394.0
2022-12-20 11:40:00,47.21,47.24,47.16,47.24,17640.0,43.7497,43.7775,43.7034,43.7775,17640.0
2022-12-20 11:50:00,47.25,47.32,47.2,47.31,19231.0,43.7868,43.8516,43.7404,43.8424,19231.0
2022-12-20 12:00:00,47.31,47.41,47.31,47.39,18260.0,43.8424,43.9351,43.8424,43.9165,18260.0
2022-12-20 12:10:00,47.39,47.44,47.29,47.29,12742.0,43.9165,43.9629,43.8238,43.8238,12742.0
2022-12-20 12:20:00,47.29,47.39,47.29,47.32,14648.0,43.8238,43.9165,43.8238,43.8516,14648.0
2022-12-20 12:30:00,47.31,47.31,47.23,47.24,8450.0,43.8424,43.8424,43.7682,43.7775,8450.0
2022-12-20 12:40:00,47.26,47.31,47.26,47.28,9472.0,43.796,43.8424,43.796,43.8146,9472.0
2022-12-20 12:50:00,47.3,47.31,47.27,47.28,11005.0,43.8331,43.8424,43.8053,43.8146,11005.0
2022-12-20 13:00:00,47.29,47.32,47.25,47.25,9412.0,43.8238,43.8516,43.7868,43.7868,9412.0
2022-12-20 13:10:00,47.26,47.33,47.22,47.27,9800.0,43.796,43.8609,43.759,43.8053,9800.0
2022-12-20 13:20:00,47.26,47.37,47.24,47.34,11339.0,43.796,43.898,43.7775,43.8702,11339.0
2022-12-20 13:30:00,47.35,47.4,47.34,47.4,15831.0,43.8794,43.9258,43.8702,43.9258,15831.0
2022-12-20 13:40:00,47.42,47.42,47.32,47.32,6222.0,43.9443,43.9443,43.8516,43.8516,6222.0
2022-12-20 13:50:00,47.31,47.31,47.26,47.26,12515.0,43.8424,43.8424,43.796,43.796,12515.0
2022-12-20 14:00:00,47.27,47.34,47.24,47.33,11875.0,43.8053,43.8702,43.7775,43.8609,11875.0
2022-12-20 14:10:00,47.35,47.38,47.3,47.3,6021.0,43.8794,43.9073,43.8331,43.8331,6021.0
2022-12-20 14:20:00,47.3,47.34,47.28,47.31,9857.0,43.8331,43.8702,43.8146,43.8424,9857.0
2022-12-20 14:30:00,47.32,47.32,47.28,47.31,19025.0,43.8516,43.8516,43.8146,43.8424,19025.0
2022-12-20 14:40:00,47.34,47.35,47.31,47.33,16126.0,43.8702,43.8794,43.8424,43.8609,16126.0
2022-12-20 14:50:00,47.32,47.38,47.31,47.36,8944.0,43.8516,43.9073,43.8424,43.8887,8944.0
2022-12-20 15:00:00,47.37,47.37,47.31,47.35,15930.0,43.898,43.898,43.8424,43.8794,15930.0
2022-12-20 15:10:00,47.35,47.41,47.35,47.36,16815.0,43.8794,43.9351,43.8794,43.8887,16815.0
2022-12-20 15:20:00,47.35,47.43,47.34,47.41,12310.0,43.8794,43.9536,43.8702,43.9351,12310.0
2022-12-20 15:30:00,47.4,47.48,47.4,47.48,14509.0,43.9258,43.9999,43.9258,43.9999,14509.0
2022-12-20 15:40:00,47.49,47.49,47.44,47.47,27667.0,44.0092,44.0092,43.9629,43.9907,27667.0
2022-12-20 15:50:00,47.47,47.47,47.36,47.38,69193.0,43.9907,43.9907,43.8887,43.9073,69193.0
2022-12-21 09:30:00,47.7,47.84,47.66,47.76,35920.0,44.2038,44.3335,44.1667,44.2594,35920.0
2022-12-21 09:40:00,47.73,47.74,47.63,47.7,18140.0,44.2316,44.2409,44.1389,44.2038,18140.0
2022-12-21 09:50:00,47.69,47.69,47.43,47.46,17851.0,44.1945,44.1945,43.9536,43.9814,17851.0
2022-12-21 10:00:00,47.47,47.63,47.44,47.63,14796.0,43.9907,44.1389,43.9629,44.1389,14796.0
2022-12-21 10:10:00,47.64,47.73,47.61,47.69,18456.0,44.1482,44.2316,44.1204,44.1945,18456.0
2022-12-21 10:20:00,47.7,47.82,47.63,47.82,16143.0,44.2038,44.315,44.1389,44.315,16143.0
2022-12-21 10:30:00,47.82,47.87,47.74,47.85,18494.0,44.315,44.3613,44.2409,44.3428,18494.0
2022-12-21 10:40:00,47.85,47.88,47.77,47.79,16171.0,44.3428,44.3706,44.2687,44.2872,16171.0
2022-12-21 10:50:00,47.81,47.84,47.75,47.84,15643.0,44.3057,44.3335,44.2501,44.3335,15643.0
2022-12-21 11:00:00,47.84,47.91,47.84,47.91,12522.0,44.3335,44.3984,44.3335,44.3984,12522.0
2022-12-21 11:10:00,47.92,47.94,47.87,47.87,12956.0,44.4077,44.4262,44.3613,44.3613,12956.0
2022-12-21 11:20:00,47.87,47.89,47.78,47.81,15162.0,44.3613,44.3799,44.2779,44.3057,15162.0
2022-12-21 11:30:00,47.84,47.87,47.83,47.83,9312.0,44.3335,44.3613,44.3243,44.3243,9312.0
2022-12-21 11:40:00,47.83,47.83,47.73,47.73,8450.0,44.3243,44.3243,44.2316,44.2316,8450.0
2022-12-21 11:50:00,47.73,47.87,47.73,47.78,31618.0,44.2316,44.3613,44.2316,44.2779,31618.0
2022-12-21 12:00:00,47.78,47.78,47.71,47.74,15589.0,44.2779,44.2779,44.2131,44.2409,15589.0
2022-12-21 12:10:00,47.75,47.75,47.67,47.68,10834.0,44.2501,44.2501,44.176,44.1853,10834.0
2022-12-21 12:20:00,47.68,47.73,47.68,47.68,10160.0,44.1853,44.2316,44.1853,44.1853,10160.0
2022-12-21 12:30:00,47.69,47.73,47.67,47.7,11320.0,44.1945,44.2316,44.176,44.2038,11320.0
2022-12-21 12:40:00,47.7,47.71,47.66,47.7,9408.0,44.2038,44.2131,44.1667,44.2038,9408.0
2022-12-21 12:50:00,47.69,47.74,47.67,47.74,20211.0,44.1945,44.2409,44.176,44.2409,20211.0
2022-12-21 13:00:00,47.74,47.8,47.71,47.79,12870.0,44.2409,44.2965,44.2131,44.2872,12870.0
2022-12-21 13:10:00,47.78,47.84,47.75,47.77,17095.0,44.2779,44.3335,44.2501,44.2687,17095.0
2022-12-21 13:20:00,47.78,47.78,47.72,47.73,9958.0,44.2779,44.2779,44.2223,44.2316,9958.0
2022-12-21 13:30:00,47.73,47.78,47.73,47.77,7767.0,44.2316,44.2779,44.2316,44.2687,7767.0
2022-12-21 13:40:00,47.77,47.81,47.75,47.8,10137.0,44.2687,44.3057,44.2501,44.2965,10137.0
2022-12-21 13:50:00,47.81,47.84,47.8,47.82,9808.0,44.3057,44.3335,44.2965,44.315,9808.0
2022-12-21 14:00:00,47.82,47.91,47.82,47.91,18173.0,44.315,44.3984,44.315,44.3984,18173.0
2022-12-21 14:10:00,47.91,47.95,47.88,47.92,30915.0,44.3984,44.4355,44.3706,44.4077,30915.0
2022-12-21 14:20:00,47.93,47.95,47.81,47.88,63764.0,44.4169,44.4355,44.3057,44.3706,63764.0
2022-12-21 14:30:00,47.87,47.91,47.81,47.88,52136.0,44.3613,44.3984,44.3057,44.3706,52136.0
2022-12-21 14:40:00,47.88,47.91,47.85,47.86,9490.0,44.3706,44.3984,44.3428,44.3521,9490.0
2022-12-21 14:50:00,47.85,47.89,47.82,47.84,25736.0,44.3428,44.3799,44.315,44.3335,25736.0
2022-12-21 15:00:00,47.84,47.86,47.76,47.77,11359.0,44.3335,44.3521,44.2594,44.2687,11359.0
2022-12-21 15:10:00,47.75,47.83,47.75,47.77,38938.0,44.2501,44.3243,44.2501,44.2687,38938.0
2022-12-21 15:20:00,47.78,47.82,47.75,47.77,15185.0,44.2779,44.315,44.2501,44.2687,15185.0
2022-12-21 15:30:00,47.77,47.83,47.77,47.83,30342.0,44.2687,44.3243,44.2687,44.3243,30342.0
2022-12-21 15:40:00,47.84,47.84,47.73,47.74,35130.0,44.3335,44.3335,44.2316,44.2409,35130.0
2022-12-21 15:50:00,47.74,47.74,47.6,47.69,88105.0,44.2409,44.2409,44.1111,44.1945,88105.0
2022-12-22 09:30:00,47.49,47.49,47.03,47.13,51630.0,44.0092,44.0092,43.5829,43.6756,51630.0
2022-12-22 09:40:00,47.12,47.19,47.09,47.1,20613.0,43.6663,43.7312,43.6385,43.6478,20613.0
2022-12-22 09:50:00,47.1,47.17,47.09,47.13,14745.0,43.6478,43.7126,43.6385,43.6756,14745.0
2022-12-22 10:00:00,47.13,47.14,46.99,46.99,27324.0,43.6756,43.6848,43.5458,43.5458,27324.0
2022-12-22 10:10:00,46.99,47.02,46.93,47.01,18170.0,43.5458,43.5736,43.4902,43.5644,18170.0
2022-12-22 10:20:00,47.01,47.08,46.97,47.03,17013.0,43.5644,43.6292,43.5273,43.5829,17013.0
2022-12-22 10:30:00,47.02,47.11,47.0,47.09,24404.0,43.5736,43.657,43.5551,43.6385,24404.0
2022-12-22 10:40:00,47.1,47.1,47.01,47.1,17670.0,43.6478,43.6478,43.5644,43.6478,17670.0
2022-12-22 10:50:00,47.09,47.14,47.05,47.06,8670.0,43.6385,43.6848,43.6014,43.6107,8670.0
2022-12-22 11:00:00,47.07,47.09,46.99,46.99,14997.0,43.62,43.6385,43.5458,43.5458,14997.0
2022-12-22 11:10:00,46.97,47.0,46.88,46.95,20251.0,43.5273,43.5551,43.4439,43.5088,20251.0
2022-12-22 11:20:00,46.94,46.99,46.94,46.94,12125.0,43.4995,43.5458,43.4995,43.4995,12125.0
2022-12-22 11:30:00,46.95,46.99,46.92,46.93,12571.0,43.5088,43.5458,43.481,43.4902,12571.0
2022-12-22 11:40:00,46.93,46.96,46.89,46.95,16343.0,43.4902,43.518,43.4532,43.5088,16343.0
2022-12-22 11:50:00,46.95,47.0,46.94,47.0,13777.0,43.5088,43.5551,43.4995,43.5551,13777.0
2022-12-22 12:00:00,47.0,47.05,46.99,47.03,9260.0,43.5551,43.6014,43.5458,43.5829,9260.0
2022-12-22 12:10:00,47.03,47.05,47.01,47.04,13126.0,43.5829,43.6014,43.5644,43.5922,13126.0
2022-12-22 12:20:00,47.03,47.03,46.84,46.86,27755.0,43.5829,43.5829,43.4068,43.4254,27755.0
2022-12-22 12:30:00,46.88,46.88,46.83,46.84,14388.0,43.4439,43.4439,43.3976,43.4068,14388.0
2022-12-22 12:40:00,46.84,46.86,46.8,46.86,14280.0,43.4068,43.4254,43.3698,43.4254,14280.0
2022-12-22 12:50:00,46.85,46.88,46.82,46.87,8400.0,43.4161,43.4439,43.3883,43.4346,8400.0
2022-12-22 13:00:00,46.87,46.87,46.77,46.8,23140.0,43.4346,43.4346,43.342,43.3698,23140.0
2022-12-22 13:10:00,46.82,46.87,46.81,46.81,10611.0,43.3883,43.4346,43.379,43.379,10611.0
2022-12-22 13:20:00,46.8,46.8,46.73,46.78,15166.0,43.3698,43.3698,43.3049,43.3512,15166.0
2022-12-22 13:30:00,46.78,46.78,46.69,46.77,15712.0,43.3512,43.3512,43.2678,43.342,15712.0
2022-12-22 13:40:00,46.78,46.81,46.76,46.77,16406.0,43.3512,43.379,43.3327,43.342,16406.0
2022-12-22 13:50:00,46.77,46.79,46.74,46.77,13616.0,43.342,43.3605,43.3142,43.342,13616.0
2022-12-22 14:00:00,46.78,46.85,46.78,46.82,17380.0,43.3512,43.4161,43.3512,43.3883,17380.0
2022-12-22 14:10:00,46.82,46.95,46.82,46.88,20855.0,43.3883,43.5088,43.3883,43.4439,20855.0
2022-12-22 14:20:00,46.88,47.01,46.84,47.01,20787.0,43.4439,43.5644,43.4068,43.5644,20787.0
2022-12-22 14:30:00,47.0,47.06,46.95,46.96,22373.0,43.5551,43.6107,43.5088,43.518,22373.0
2022-12-22 14:40:00,46.96,46.99,46.92,46.99,26607.0,43.518,43.5458,43.481,43.5458,26607.0
2022-12-22 14:50:00,47.0,47.09,46.97,47.08,11477.0,43.5551,43.6385,43.5273,43.6292,11477.0
2022-12-22 15:00:00,47.08,47.16,47.05,47.14,16236.0,43.6292,43.7034,43.6014,43.6848,16236.0
2022-12-22 15:10:00,47.14,47.17,47.06,47.16,23339.0,43.6848,43.7126,43.6107,43.7034,23339.0
2022-12-22 15:20:00,47.17,47.27,47.17,47.26,38295.0,43.7126,43.8053,43.7126,43.796,38295.0
2022-12-22 15:30:00,47.26,47.28,47.19,47.22,40210.0,43.796,43.8146,43.7312,43.759,40210.0
2022-12-22 15:40:00,47.23,47.23,47.14,47.22,61142.0,43.7682,43.7682,43.6848,43.759,61142.0
2022-12-22 15:50:00,47.23,47.35,47.23,47.34,102004.0,43.7682,43.8794,43.7682,43.8702,102004.0
2022-12-23 09:30:00,47.41,47.47,47.07,47.12,41038.0,43.9351,43.9907,43.62,43.6663,41038.0
2022-12-23 09:40:00,47.11,47.35,47.07,47.15,26980.0,43.657,43.8794,43.62,43.6941,26980.0
2022-12-23 09:50:00,47.18,47.21,47.01,47.06,46365.0,43.7219,43.7497,43.5644,43.6107,46365.0
2022-12-23 10:00:00,47.06,47.28,47.02,47.15,31984.0,43.6107,43.8146,43.5736,43.6941,31984.0
2022-12-23 10:10:00,47.13,47.41,47.11,47.4,50496.0,43.6756,43.9351,43.657,43.9258,50496.0
2022-12-23 10:20:00,47.39,47.39,47.23,47.24,56665.0,43.9165,43.9165,43.7682,43.7775,56665.0
2022-12-23 10:30:00,47.26,47.43,47.26,47.41,19904.0,43.796,43.9536,43.796,43.9351,19904.0
2022-12-23 10:40:00,47.41,47.41,47.31,47.34,20170.0,43.9351,43.9351,43.8424,43.8702,20170.0
2022-12-23 10:50:00,47.33,47.36,47.28,47.33,19973.0,43.8609,43.8887,43.8146,43.8609,19973.0
2022-12-23 11:00:00,47.33,47.35,47.25,47.27,20771.0,43.8609,43.8794,43.7868,43.8053,20771.0
2022-12-23 11:10:00,47.28,47.36,47.28,47.3,13083.0,43.8146,43.8887,43.8146,43.8331,13083.0
2022-12-23 11:20:00,47.31,47.35,47.27,47.27,11502.0,43.8424,43.8794,43.8053,43.8053,11502.0
2022-12-23 11:30:00,47.27,47.33,47.25,47.33,14561.0,43.8053,43.8609,43.7868,43.8609,14561.0
2022-12-23 11:40:00,47.33,47.4,47.27,47.29,11153.0,43.8609,43.9258,43.8053,43.8238,11153.0
2022-12-23 11:50:00,47.3,47.3,47.23,47.28,5499.0,43.8331,43.8331,43.7682,43.8146,5499.0
2022-12-23 12:00:00,47.28,47.36,47.27,47.27,5437.0,43.8146,43.8887,43.8053,43.8053,5437.0
2022-12-23 12:10:00,47.26,47.31,47.25,47.31,10653.0,43.796,43.8424,43.7868,43.8424,10653.0
2022-12-23 12:20:00,47.3,47.42,47.3,47.36,12959.0,43.8331,43.9443,43.8331,43.8887,12959.0
2022-12-23 12:30:00,47.36,47.43,47.36,47.37,6990.0,43.8887,43.9536,43.8887,43.898,6990.0
2022-12-23 12:40:00,47.38,47.38,47.26,47.26,7512.0,43.9073,43.9073,43.796,43.796,7512.0
2022-12-23 12:50:00,47.27,47.33,47.27,47.33,7184.0,43.8053,43.8609,43.8053,43.8609,7184.0
2022-12-23 13:00:00,47.34,47.37,47.31,47.37,6270.0,43.8702,43.898,43.8424,43.898,6270.0
2022-12-23 13:10:00,47.38,47.39,47.28,47.32,7397.0,43.9073,43.9165,43.8146,43.8516,7397.0
2022-12-23 13:20:00,47.34,47.36,47.32,47.34,7190.0,43.8702,43.8887,43.8516,43.8702,7190.0
2022-12-23 13:30:00,47.35,47.38,47.33,47.36,9403.0,43.8794,43.9073,43.8609,43.8887,9403.0
2022-12-23 13:40:00,47.37,47.38,47.24,47.32,13666.0,43.898,43.9073,43.7775,43.8516,13666.0
2022-12-23 13:50:00,47.31,47.32,47.28,47.29,8917.0,43.8424,43.8516,43.8146,43.8238,8917.0
2022-12-23 14:00:00,47.28,47.28,47.24,47.25,8177.0,43.8146,43.8146,43.7775,43.7868,8177.0
2022-12-23 14:10:00,47.25,47.35,47.25,47.34,7427.0,43.7868,43.8794,43.7868,43.8702,7427.0
2022-12-23 14:20:00,47.35,47.35,47.27,47.33,6076.0,43.8794,43.8794,43.8053,43.8609,6076.0
2022-12-23 14:30:00,47.33,47.41,47.33,47.39,7178.0,43.8609,43.9351,43.8609,43.9165,7178.0
2022-12-23 14:40:00,47.38,47.39,47.35,47.35,9638.0,43.9073,43.9165,43.8794,43.8794,9638.0
2022-12-23 14:50:00,47.36,47.42,47.36,47.42,8034.0,43.8887,43.9443,43.8887,43.9443,8034.0
2022-12-23 15:00:00,47.42,47.47,47.37,47.39,13573.0,43.9443,43.9907,43.898,43.9165,13573.0
2022-12-23 15:10:00,47.38,47.43,47.37,47.41,14589.0,43.9073,43.9536,43.898,43.9351,14589.0
2022-12-23 15:20:00,47.42,47.42,47.35,47.37,16877.0,43.9443,43.9443,43.8794,43.898,16877.0
2022-12-23 15:30:00,47.36,47.37,47.31,47.33,23914.0,43.8887,43.898,43.8424,43.8609,23914.0
2022-12-23 15:40:00,47.34,47.42,47.33,47.41,18962.0,43.8702,43.9443,43.8609,43.9351,18962.0
2022-12-23 15:50:00,47.41,47.49,47.36,47.46,65074.0,43.9351,44.0092,43.8887,43.9814,65074.0
2022-12-27 09:30:00,47.65,47.68,47.38,47.42,37569.0,44.1575,44.1853,43.9073,43.9443,37569.0
2022-12-27 09:40:00,47.42,47.42,47.27,47.3,11500.0,43.9443,43.9443,43.8053,43.8331,11500.0
2022-12-27 09:50:00,47.3,47.44,47.28,47.44,13113.0,43.8331,43.9629,43.8146,43.9629,13113.0
2022-12-27 10:00:00,47.43,47.43,47.22,47.3,16509.0,43.9536,43.9536,43.759,43.8331,16509.0
2022-12-27 10:10:00,47.31,47.53,47.28,47.5,12320.0,43.8424,44.0463,43.8146,44.0185,12320.0
2022-12-27 10:20:00,47.5,47.61,47.49,47.54,9033.0,44.0185,44.1204,44.0092,44.0555,9033.0
2022-12-27 10:30:00,47.55,47.64,47.51,47.6,17450.0,44.0648,44.1482,44.0277,44.1111,17450.0
2022-12-27 10:40:00,47.62,47.66,47.59,47.61,16383.0,44.1297,44.1667,44.1019,44.1204,16383.0
2022-12-27 10:50:00,47.6,47.61,47.5,47.51,7517.0,44.1111,44.1204,44.0185,44.0277,7517.0
2022-12-27 11:00:00,47.51,47.61,47.51,47.61,8918.0,44.0277,44.1204,44.0277,44.1204,8918.0
2022-12-27 11:10:00,47.6,47.6,47.55,47.55,5000.0,44.1111,44.1111,44.0648,44.0648,5000.0
2022-12-27 11:20:00,47.55,47.59,47.52,47.57,7041.0,44.0648,44.1019,44.037,44.0833,7041.0
2022-12-27 11:30:00,47.59,47.62,47.52,47.59,12873.0,44.1019,44.1297,44.037,44.1019,12873.0
2022-12-27 11:40:00,47.59,47.67,47.59,47.66,12989.0,44.1019,44.176,44.1019,44.1667,12989.0
2022-12-27 11:50:00,47.65,47.65,47.6,47.61,10411.0,44.1575,44.1575,44.1111,44.1204,10411.0
2022-12-27 12:00:00,47.61,47.66,47.61,47.64,11732.0,44.1204,44.1667,44.1204,44.1482,11732.0
2022-12-27 12:10:00,47.64,47.7,47.64,47.64,11264.0,44.1482,44.2038,44.1482,44.1482,11264.0
2022-12-27 12:20:00,47.63,47.64,47.59,47.61,16040.0,44.1389,44.1482,44.1019,44.1204,16040.0
2022-12-27 12:30:00,47.6,47.63,47.6,47.61,12426.0,44.1111,44.1389,44.1111,44.1204,12426.0
2022-12-27 12:40:00,47.62,47.62,47.53,47.53,19432.0,44.1297,44.1297,44.0463,44.0463,19432.0
2022-12-27 12:50:00,47.53,47.62,47.53,47.62,12094.0,44.0463,44.1297,44.0463,44.1297,12094.0
2022-12-27 13:00:00,47.64,47.69,47.64,47.68,15191.0,44.1482,44.1945,44.1482,44.1853,15191.0
2022-12-27 13:10:00,47.68,47.68,47.62,47.62,11978.0,44.1853,44.1853,44.1297,44.1297,11978.0
2022-12-27 13:20:00,47.63,47.65,47.59,47.62,25491.0,44.1389,44.1575,44.1019,44.1297,25491.0
2022-12-27 13:30:00,47.61,47.61,47.6,47.6,8610.0,44.1204,44.1204,44.1111,44.1111,8610.0
2022-12-27 13:40:00,47.59,47.6,47.57,47.6,7452.0,44.1019,44.1111,44.0833,44.1111,7452.0
2022-12-27 13:50:00,47.6,47.6,47.52,47.54,11606.0,44.1111,44.1111,44.037,44.0555,11606.0
2022-12-27 14:00:00,47.54,47.59,47.54,47.56,6723.0,44.0555,44.1019,44.0555,44.0741,6723.0
2022-12-27 14:10:00,47.56,47.56,47.49,47.5,5091.0,44.0741,44.0741,44.0092,44.0185,5091.0
2022-12-27 14:20:00,47.5,47.52,47.45,47.47,8421.0,44.0185,44.037,43.9721,43.9907,8421.0
2022-12-27 14:30:00,47.47,47.49,47.45,47.45,9492.0,43.9907,44.0092,43.9721,43.9721,9492.0
2022-12-27 14:40:00,47.45,47.54,47.43,47.53,11780.0,43.9721,44.0555,43.9536,44.0463,11780.0
2022-12-27 14:50:00,47.54,47.57,47.52,47.54,9400.0,44.0555,44.0833,44.037,44.0555,9400.0
2022-12-27 15:00:00,47.55,47.62,47.54,47.62,9294.0,44.0648,44.1297,44.0555,44.1297,9294.0
2022-12-27 15:10:00,47.61,47.66,47.6,47.63,13973.0,44.1204,44.1667,44.1111,44.1389,13973.0
2022-12-27 15:20:00,47.62,47.65,47.61,47.64,10135.0,44.1297,44.1575,44.1204,44.1482,10135.0
2022-12-27 15:30:00,47.67,47.7,47.65,47.7,23444.0,44.176,44.2038,44.1575,44.2038,23444.0
2022-12-27 15:40:00,47.7,47.7,47.59,47.65,32178.0,44.2038,44.2038,44.1019,44.1575,32178.0
2022-12-27 15:50:00,47.64,47.64,47.51,47.54,69464.0,44.1482,44.1482,44.0277,44.0555,69464.0
2022-12-28 09:30:00,47.59,47.77,47.49,47.67,34480.0,44.1019,44.2687,44.0092,44.176,34480.0
2022-12-28 09:40:00,47.66,47.71,47.64,47.65,17998.0,44.1667,44.2131,44.1482,44.1575,17998.0
2022-12-28 09:50:00,47.66,47.67,47.55,47.59,24571.0,44.1667,44.176,44.0648,44.1019,24571.0
2022-12-28 10:00:00,47.61,47.74,47.58,47.58,12990.0,44.1204,44.2409,44.0926,44.0926,12990.0
2022-12-28 10:10:00,47.58,47.61,47.53,47.57,8005.0,44.0926,44.1204,44.0463,44.0833,8005.0
2022-12-28 10:20:00,47.59,47.63,47.4,47.43,9078.0,44.1019,44.1389,43.9258,43.9536,9078.0
2022-12-28 10:30:00,47.41,47.48,47.4,47.43,5803.0,43.9351,43.9999,43.9258,43.9536,5803.0
2022-12-28 10:40:00,47.42,47.46,47.37,47.38,4000.0,43.9443,43.9814,43.898,43.9073,4000.0
2022-12-28 10:50:00,47.37,47.37,47.22,47.22,8233.0,43.898,43.898,43.759,43.759,8233.0
2022-12-28 11:00:00,47.22,47.24,47.13,47.14,20704.0,43.759,43.7775,43.6756,43.6848,20704.0
2022-12-28 11:10:00,47.14,47.18,47.1,47.18,9243.0,43.6848,43.7219,43.6478,43.7219,9243.0
2022-12-28 11:20:00,47.18,47.21,47.16,47.2,8245.0,43.7219,43.7497,43.7034,43.7404,8245.0
2022-12-28 11:30:00,47.21,47.21,47.13,47.13,4576.0,43.7497,43.7497,43.6756,43.6756,4576.0
2022-12-28 11:40:00,47.14,47.17,47.08,47.08,4288.0,43.6848,43.7126,43.6292,43.6292,4288.0
2022-12-28 11:50:00,47.08,47.12,47.07,47.09,6631.0,43.6292,43.6663,43.62,43.6385,6631.0
2022-12-28 12:00:00,47.08,47.1,47.05,47.07,6123.0,43.6292,43.6478,43.6014,43.62,6123.0
2022-12-28 12:10:00,47.06,47.07,47.03,47.07,4407.0,43.6107,43.62,43.5829,43.62,4407.0
2022-12-28 12:20:00,47.05,47.07,47.03,47.07,4436.0,43.6014,43.62,43.5829,43.62,4436.0
2022-12-28 12:30:00,47.08,47.15,47.08,47.1,9812.0,43.6292,43.6941,43.6292,43.6478,9812.0
2022-12-28 12:40:00,47.1,47.19,47.09,47.19,9061.0,43.6478,43.7312,43.6385,43.7312,9061.0
2022-12-28 12:50:00,47.19,47.21,47.15,47.2,7181.0,43.7312,43.7497,43.6941,43.7404,7181.0
2022-12-28 13:00:00,47.21,47.27,47.21,47.24,8600.0,43.7497,43.8053,43.7497,43.7775,8600.0
2022-12-28 13:10:00,47.24,47.3,47.22,47.25,5717.0,43.7775,43.8331,43.759,43.7868,5717.0
2022-12-28 13:20:00,47.24,47.24,47.19,47.23,4602.0,43.7775,43.7775,43.7312,43.7682,4602.0
2022-12-28 13:30:00,47.23,47.23,47.13,47.13,4228.0,43.7682,43.7682,43.6756,43.6756,4228.0
2022-12-28 13:40:00,47.15,47.23,47.15,47.22,8235.0,43.6941,43.7682,43.6941,43.759,8235.0
2022-12-28 13:50:00,47.22,47.24,47.16,47.17,6595.0,43.759,43.7775,43.7034,43.7126,6595.0
2022-12-28 14:00:00,47.17,47.19,47.12,47.12,6168.0,43.7126,43.7312,43.6663,43.6663,6168.0
2022-12-28 14:10:00,47.13,47.15,47.09,47.14,7417.0,43.6756,43.6941,43.6385,43.6848,7417.0
2022-12-28 14:20:00,47.15,47.16,47.12,47.14,7645.0,43.6941,43.7034,43.6663,43.6848,7645.0
2022-12-28 14:30:00,47.15,47.16,47.1,47.1,6574.0,43.6941,43.7034,43.6478,43.6478,6574.0
2022-12-28 14:40:00,47.1,47.21,47.1,47.17,12899.0,43.6478,43.7497,43.6478,43.7126,12899.0
2022-12-28 14:50:00,47.16,47.16,47.1,47.1,9101.0,43.7034,43.7034,43.6478,43.6478,9101.0
2022-12-28 15:00:00,47.11,47.11,47.05,47.06,8520.0,43.657,43.657,43.6014,43.6107,8520.0
2022-12-28 15:10:00,47.06,47.08,46.99,47.04,18681.0,43.6107,43.6292,43.5458,43.5922,18681.0
2022-12-28 15:20:00,47.03,47.05,47.02,47.02,9061.0,43.5829,43.6014,43.5736,43.5736,9061.0
2022-12-28 15:30:00,47.04,47.09,47.03,47.05,17370.0,43.5922,43.6385,43.5829,43.6014,17370.0
2022-12-28 15:40:00,47.06,47.06,46.98,47.05,24990.0,43.6107,43.6107,43.5366,43.6014,24990.0
2022-12-28 15:50:00,47.06,47.13,47.04,47.08,82343.0,43.6107,43.6756,43.5922,43.6292,82343.0
2022-12-29 09:30:00,47.47,47.66,47.41,47.6,19773.0,43.9907,44.1667,43.9351,44.1111,19773.0
2022-12-29 09:40:00,47.6,47.7,47.57,47.62,13524.0,44.1111,44.2038,44.0833,44.1297,13524.0
2022-12-29 09:50:00,47.63,47.64,47.54,47.59,11913.0,44.1389,44.1482,44.0555,44.1019,11913.0
2022-12-29 10:00:00,47.63,47.66,47.57,47.64,9472.0,44.1389,44.1667,44.0833,44.1482,9472.0
2022-12-29 10:10:00,47.63,47.65,47.59,47.64,11976.0,44.1389,44.1575,44.1019,44.1482,11976.0
2022-12-29 10:20:00,47.63,47.66,47.53,47.53,11057.0,44.1389,44.1667,44.0463,44.0463,11057.0
2022-12-29 10:30:00,47.56,47.69,47.56,47.67,9276.0,44.0741,44.1945,44.0741,44.176,9276.0
2022-12-29 10:40:00,47.66,47.69,47.62,47.62,13925.0,44.1667,44.1945,44.1297,44.1297,13925.0
2022-12-29 10:50:00,47.65,47.67,47.63,47.65,2524.0,44.1575,44.176,44.1389,44.1575,2524.0
2022-12-29 11:00:00,47.63,47.66,47.54,47.55,6894.0,44.1389,44.1667,44.0555,44.0648,6894.0
2022-12-29 11:10:00,47.55,47.62,47.5,47.61,11021.0,44.0648,44.1297,44.0185,44.1204,11021.0
2022-12-29 11:20:00,47.58,47.63,47.55,47.62,15419.0,44.0926,44.1389,44.0648,44.1297,15419.0
2022-12-29 11:30:00,47.62,47.64,47.62,47.64,9456.0,44.1297,44.1482,44.1297,44.1482,9456.0
2022-12-29 11:40:00,47.65,47.68,47.59,47.67,11460.0,44.1575,44.1853,44.1019,44.176,11460.0
2022-12-29 11:50:00,47.67,47.74,47.67,47.68,14535.0,44.176,44.2409,44.176,44.1853,14535.0
2022-12-29 12:00:00,47.68,47.69,47.6,47.63,9235.0,44.1853,44.1945,44.1111,44.1389,9235.0
2022-12-29 12:10:00,47.63,47.66,47.62,47.65,9588.0,44.1389,44.1667,44.1297,44.1575,9588.0
2022-12-29 12:20:00,47.65,47.66,47.63,47.66,6262.0,44.1575,44.1667,44.1389,44.1667,6262.0
2022-12-29 12:30:00,47.66,47.66,47.57,47.59,8178.0,44.1667,44.1667,44.0833,44.1019,8178.0
2022-12-29 12:40:00,47.6,47.63,47.59,47.62,5317.0,44.1111,44.1389,44.1019,44.1297,5317.0
2022-12-29 12:50:00,47.62,47.68,47.62,47.68,5687.0,44.1297,44.1853,44.1297,44.1853,5687.0
2022-12-29 13:00:00,47.66,47.67,47.55,47.56,12772.0,44.1667,44.176,44.0648,44.0741,12772.0
2022-12-29 13:10:00,47.57,47.63,47.56,47.62,9260.0,44.0833,44.1389,44.0741,44.1297,9260.0
2022-12-29 13:20:00,47.61,47.66,47.6,47.66,6361.0,44.1204,44.1667,44.1111,44.1667,6361.0
2022-12-29 13:30:00,47.66,47.66,47.6,47.61,9665.0,44.1667,44.1667,44.1111,44.1204,9665.0
2022-12-29 13:40:00,47.62,47.66,47.61,47.62,7697.0,44.1297,44.1667,44.1204,44.1297,7697.0
2022-12-29 13:50:00,47.62,47.64,47.6,47.64,8850.0,44.1297,44.1482,44.1111,44.1482,8850.0
2022-12-29 14:00:00,47.64,47.68,47.61,47.61,5568.0,44.1482,44.1853,44.1204,44.1204,5568.0
2022-12-29 14:10:00,47.61,47.63,47.59,47.63,6209.0,44.1204,44.1389,44.1019,44.1389,6209.0
2022-12-29 14:20:00,47.61,47.62,47.56,47.56,7097.0,44.1204,44.1297,44.0741,44.0741,7097.0
2022-12-29 14:30:00,47.55,47.59,47.54,47.58,8739.0,44.0648,44.1019,44.0555,44.0926,8739.0
2022-12-29 14:40:00,47.59,47.62,47.59,47.6,5478.0,44.1019,44.1297,44.1019,44.1111,5478.0
2022-12-29 14:50:00,47.6,47.6,47.56,47.59,10490.0,44.1111,44.1111,44.0741,44.1019,10490.0
2022-12-29 15:00:00,47.59,47.62,47.58,47.6,9714.0,44.1019,44.1297,44.0926,44.1111,9714.0
2022-12-29 15:10:00,47.61,47.63,47.55,47.56,16458.0,44.1204,44.1389,44.0648,44.0741,16458.0
2022-12-29 15:20:00,47.56,47.62,47.56,47.59,11113.0,44.0741,44.1297,44.0741,44.1019,11113.0
2022-12-29 15:30:00,47.59,47.63,47.58,47.59,27769.0,44.1019,44.1389,44.0926,44.1019,27769.0
2022-12-29 15:40:00,47.59,47.63,47.57,47.6,20724.0,44.1019,44.1389,44.0833,44.1111,20724.0
2022-12-29 15:50:00,47.59,47.61,47.48,47.49,72344.0,44.1019,44.1204,43.9999,44.0092,72344.0
2022-12-30 09:30:00,47.28,47.28,47.1,47.19,23368.0,43.8146,43.8146,43.6478,43.7312,23368.0
2022-12-30 09:40:00,47.16,47.18,46.95,46.97,18809.0,43.7034,43.7219,43.5088,43.5273,18809.0
2022-12-30 09:50:00,46.96,47.15,46.96,47.15,15224.0,43.518,43.6941,43.518,43.6941,15224.0
2022-12-30 10:00:00,47.16,47.19,47.1,47.13,15224.0,43.7034,43.7312,43.6478,43.6756,15224.0
2022-12-30 10:10:00,47.15,47.27,47.15,47.26,10527.0,43.6941,43.8053,43.6941,43.796,10527.0
2022-12-30 10:20:00,47.26,47.26,47.18,47.18,9008.0,43.796,43.796,43.7219,43.7219,9008.0
2022-12-30 10:30:00,47.19,47.27,47.16,47.25,14388.0,43.7312,43.8053,43.7034,43.7868,14388.0
2022-12-30 10:40:00,47.23,47.32,47.23,47.32,10677.0,43.7682,43.8516,43.7682,43.8516,10677.0
2022-12-30 10:50:00,47.33,47.33,47.19,47.19,4727.0,43.8609,43.8609,43.7312,43.7312,4727.0
2022-12-30 11:00:00,47.21,47.21,47.18,47.19,5032.0,43.7497,43.7497,43.7219,43.7312,5032.0
2022-12-30 11:10:00,47.19,47.19,47.1,47.1,5925.0,43.7312,43.7312,43.6478,43.6478,5925.0
2022-12-30 11:20:00,47.09,47.13,47.08,47.11,8151.0,43.6385,43.6756,43.6292,43.657,8151.0
2022-12-30 11:30:00,47.1,47.21,47.1,47.2,9451.0,43.6478,43.7497,43.6478,43.7404,9451.0
2022-12-30 11:40:00,47.18,47.22,47.17,47.2,9824.0,43.7219,43.759,43.7126,43.7404,9824.0
2022-12-30 11:50:00,47.19,47.24,47.17,47.24,4159.0,43.7312,43.7775,43.7126,43.7775,4159.0
2022-12-30 12:00:00,47.24,47.25,47.23,47.25,3771.0,43.7775,43.7868,43.7682,43.7868,3771.0
2022-12-30 12:10:00,47.25,47.28,47.23,47.27,7576.0,43.7868,43.8146,43.7682,43.8053,7576.0
2022-12-30 12:20:00,47.27,47.3,47.27,47.27,7253.0,43.8053,43.8331,43.8053,43.8053,7253.0
2022-12-30 12:30:00,47.27,47.29,47.25,47.25,4005.0,43.8053,43.8238,43.7868,43.7868,4005.0
2022-12-30 12:40:00,47.24,47.29,47.24,47.26,5200.0,43.7775,43.8238,43.7775,43.796,5200.0
2022-12-30 12:50:00,47.28,47.3,47.24,47.3,4970.0,43.8146,43.8331,43.7775,43.8331,4970.0
2022-12-30 13:00:00,47.3,47.31,47.28,47.3,3672.0,43.8331,43.8424,43.8146,43.8331,3672.0
2022-12-30 13:10:00,47.3,47.31,47.24,47.24,7540.0,43.8331,43.8424,43.7775,43.7775,7540.0
2022-12-30 13:20:00,47.22,47.22,47.05,47.13,14398.0,43.759,43.759,43.6014,43.6756,14398.0
2022-12-30 13:30:00,47.13,47.21,47.13,47.18,6591.0,43.6756,43.7497,43.6756,43.7219,6591.0
2022-12-30 13:40:00,47.16,47.17,47.13,47.13,4459.0,43.7034,43.7126,43.6756,43.6756,4459.0
2022-12-30 13:50:00,47.13,47.15,47.12,47.15,4547.0,43.6756,43.6941,43.6663,43.6941,4547.0
2022-12-30 14:00:00,47.13,47.14,47.07,47.1,12117.0,43.6756,43.6848,43.62,43.6478,12117.0
2022-12-30 14:10:00,47.09,47.13,47.09,47.13,8910.0,43.6385,43.6756,43.6385,43.6756,8910.0
2022-12-30 14:20:00,47.14,47.15,47.1,47.15,7312.0,43.6848,43.6941,43.6478,43.6941,7312.0
2022-12-30 14:30:00,47.15,47.18,47.14,47.15,7730.0,43.6941,43.7219,43.6848,43.6941,7730.0
2022-12-30 14:40:00,47.15,47.16,47.1,47.11,8602.0,43.6941,43.7034,43.6478,43.657,8602.0
2022-12-30 14:50:00,47.11,47.16,47.11,47.14,14014.0,43.657,43.7034,43.657,43.6848,14014.0
2022-12-30 15:00:00,47.17,47.25,47.17,47.24,12500.0,43.7126,43.7868,43.7126,43.7775,12500.0
2022-12-30 15:10:00,47.23,47.37,47.23,47.32,18878.0,43.7682,43.898,43.7682,43.8516,18878.0
2022-12-30 15:20:00,47.32,47.35,47.26,47.28,19361.0,43.8516,43.8794,43.796,43.8146,19361.0
2022-12-30 15:30:00,47.27,47.4,47.27,47.39,27069.0,43.8053,43.9258,43.8053,43.9165,27069.0
2022-12-30 15:40:00,47.4,47.52,47.38,47.51,38646.0,43.9258,44.037,43.9073,44.0277,38646.0
2022-12-30 15:50:00,47.52,47.67,47.52,47.66,113805.0,44.037,44.176,44.037,44.1667,113805.0
2023-01-03 09:30:00,47.83,48.02,47.67,47.91,41389.0,44.3243,44.5003,44.176,44.3984,41389.0
2023-01-03 09:40:00,47.91,48.04,47.63,47.7,46173.0,44.3984,44.5189,44.1389,44.2038,46173.0
2023-01-03 09:50:00,47.69,47.71,47.48,47.49,40151.0,44.1945,44.2131,43.9999,44.0092,40151.0
2023-01-03 10:00:00,47.5,47.6,47.5,47.57,30812.0,44.0185,44.1111,44.0185,44.0833,30812.0
2023-01-03 10:10:00,47.57,47.57,47.39,47.41,33920.0,44.0833,44.0833,43.9165,43.9351,33920.0
2023-01-03 10:20:00,47.41,47.66,47.41,47.66,26346.0,43.9351,44.1667,43.9351,44.1667,26346.0
2023-01-03 10:30:00,47.66,47.79,47.54,47.76,38388.0,44.1667,44.2872,44.0555,44.2594,38388.0
2023-01-03 10:40:00,47.77,47.84,47.69,47.69,32062.0,44.2687,44.3335,44.1945,44.1945,32062.0
2023-01-03 10:50:00,47.69,47.77,47.68,47.76,15081.0,44.1945,44.2687,44.1853,44.2594,15081.0
2023-01-03 11:00:00,47.77,47.77,47.66,47.66,13746.0,44.2687,44.2687,44.1667,44.1667,13746.0
2023-01-03 11:10:00,47.66,47.66,47.41,47.44,17338.0,44.1667,44.1667,43.9351,43.9629,17338.0
2023-01-03 11:20:00,47.45,47.49,47.4,47.47,19175.0,43.9721,44.0092,43.9258,43.9907,19175.0
2023-01-03 11:30:00,47.46,47.46,47.32,47.44,11341.0,43.9814,43.9814,43.8516,43.9629,11341.0
2023-01-03 11:40:00,47.42,47.44,47.39,47.41,9200.0,43.9443,43.9629,43.9165,43.9351,9200.0
2023-01-03 11:50:00,47.41,47.44,47.37,47.41,12199.0,43.9351,43.9629,43.898,43.9351,12199.0
2023-01-03 12:00:00,47.42,47.6,47.42,47.59,13600.0,43.9443,44.1111,43.9443,44.1019,13600.0
2023-01-03 12:10:00,47.61,47.63,47.52,47.53,11317.0,44.1204,44.1389,44.037,44.0463,11317.0
2023-01-03 12:20:00,47.55,47.58,47.52,47.58,10478.0,44.0648,44.0926,44.037,44.0926,10478.0
2023-01-03 12:30:00,47.58,47.67,47.58,47.66,16636.0,44.0926,44.176,44.0926,44.1667,16636.0
2023-01-03 12:40:00,47.66,47.66,47.5,47.53,12606.0,44.1667,44.1667,44.0185,44.0463,12606.0
2023-01-03 12:50:00,47.53,47.6,47.5,47.58,7648.0,44.0463,44.1111,44.0185,44.0926,7648.0
2023-01-03 13:00:00,47.58,47.61,47.56,47.59,8078.0,44.0926,44.1204,44.0741,44.1019,8078.0
2023-01-03 13:10:00,47.59,47.63,47.57,47.6,10022.0,44.1019,44.1389,44.0833,44.1111,10022.0
2023-01-03 13:20:00,47.6,47.76,47.6,47.76,15206.0,44.1111,44.2594,44.1111,44.2594,15206.0
2023-01-03 13:30:00,47.76,47.79,47.73,47.73,12697.0,44.2594,44.2872,44.2316,44.2316,12697.0
2023-01-03 13:40:00,47.73,47.77,47.71,47.76,7271.0,44.2316,44.2687,44.2131,44.2594,7271.0
2023-01-03 13:50:00,47.76,47.81,47.74,47.8,6067.0,44.2594,44.3057,44.2409,44.2965,6067.0
2023-01-03 14:00:00,47.8,47.82,47.76,47.78,9852.0,44.2965,44.315,44.2594,44.2779,9852.0
2023-01-03 14:10:00,47.78,47.81,47.71,47.79,12222.0,44.2779,44.3057,44.2131,44.2872,12222.0
2023-01-03 14:20:00,47.81,47.83,47.72,47.73,12874.0,44.3057,44.3243,44.2223,44.2316,12874.0
2023-01-03 14:30:00,47.74,47.74,47.65,47.69,9858.0,44.2409,44.2409,44.1575,44.1945,9858.0
2023-01-03 14:40:00,47.7,47.95,47.69,47.93,24295.0,44.2038,44.4355,44.1945,44.4169,24295.0
2023-01-03 14:50:00,47.92,47.97,47.86,47.91,39027.0,44.4077,44.454,44.3521,44.3984,39027.0
2023-01-03 15:00:00,47.92,47.95,47.88,47.91,39736.0,44.4077,44.4355,44.3706,44.3984,39736.0
2023-01-03 15:10:00,47.92,48.03,47.91,47.99,16121.0,44.4077,44.5096,44.3984,44.4725,16121.0
2023-01-03 15:20:00,47.98,47.98,47.88,47.9,29580.0,44.4633,44.4633,44.3706,44.3891,29580.0
2023-01-03 15:30:00,47.9,48.02,47.9,47.97,36017.0,44.3891,44.5003,44.3891,44.454,36017.0
2023-01-03 15:40:00,47.97,48.0,47.92,47.98,41921.0,44.454,44.4818,44.4077,44.4633,41921.0
2023-01-03 15:50:00,47.97,48.0,47.9,47.94,91559.0,44.454,44.4818,44.3891,44.4262,91559.0
2023-01-04 09:30:00,48.23,48.4,48.13,48.22,53770.0,45.0521,45.2109,44.9587,45.0428,53770.0
2023-01-04 09:40:00,48.26,48.34,48.05,48.19,21898.0,45.0802,45.1549,44.884,45.0148,21898.0
2023-01-04 09:50:00,48.2,48.36,48.16,48.36,20154.0,45.0241,45.1736,44.9867,45.1736,20154.0
2023-01-04 10:00:00,48.31,48.48,47.95,47.99,32475.0,45.1269,45.2857,44.7906,44.8279,32475.0
2023-01-04 10:10:00,47.99,48.0,47.89,47.99,14900.0,44.8279,44.8373,44.7345,44.8279,14900.0
2023-01-04 10:20:00,47.99,48.0,47.83,47.99,18002.0,44.8279,44.8373,44.6785,44.8279,18002.0
2023-01-04 10:30:00,47.98,47.98,47.85,47.87,24436.0,44.8186,44.8186,44.6972,44.7159,24436.0
2023-01-04 10:40:00,47.86,48.08,47.83,48.03,16422.0,44.7065,44.912,44.6785,44.8653,16422.0
2023-01-04 10:50:00,48.04,48.1,48.03,48.09,11912.0,44.8747,44.9307,44.8653,44.9214,11912.0
2023-01-04 11:00:00,48.11,48.12,47.93,47.97,11401.0,44.94,44.9494,44.7719,44.8093,11401.0
2023-01-04 11:10:00,47.95,48.02,47.91,47.98,15264.0,44.7906,44.856,44.7532,44.8186,15264.0
2023-01-04 11:20:00,47.98,47.98,47.9,47.94,12527.0,44.8186,44.8186,44.7439,44.7812,12527.0
2023-01-04 11:30:00,47.95,48.14,47.95,48.13,23118.0,44.7906,44.9681,44.7906,44.9587,23118.0
2023-01-04 11:40:00,48.14,48.17,48.1,48.14,16596.0,44.9681,44.9961,44.9307,44.9681,16596.0
2023-01-04 11:50:00,48.14,48.17,48.1,48.13,12700.0,44.9681,44.9961,44.9307,44.9587,12700.0
2023-01-04 12:00:00,48.13,48.13,48.01,48.01,6992.0,44.9587,44.9587,44.8466,44.8466,6992.0
2023-01-04 12:10:00,48.01,48.05,48.0,48.02,10054.0,44.8466,44.884,44.8373,44.856,10054.0
2023-01-04 12:20:00,48.03,48.05,47.99,47.99,4886.0,44.8653,44.884,44.8279,44.8279,4886.0
2023-01-04 12:30:00,48.01,48.06,47.99,48.02,14958.0,44.8466,44.8933,44.8279,44.856,14958.0
2023-01-04 12:40:00,48.03,48.03,47.98,47.98,7288.0,44.8653,44.8653,44.8186,44.8186,7288.0
2023-01-04 12:50:00,47.98,47.98,47.86,47.86,7048.0,44.8186,44.8186,44.7065,44.7065,7048.0
2023-01-04 13:00:00,47.85,47.85,47.76,47.82,12364.0,44.6972,44.6972,44.6131,44.6691,12364.0
2023-01-04 13:10:00,47.82,47.91,47.82,47.9,9445.0,44.6691,44.7532,44.6691,44.7439,9445.0
2023-01-04 13:20:00,47.89,47.9,47.86,47.86,4398.0,44.7345,44.7439,44.7065,44.7065,4398.0
2023-01-04 13:30:00,47.88,47.88,47.81,47.84,6921.0,44.7252,44.7252,44.6598,44.6878,6921.0
2023-01-04 13:40:00,47.86,47.87,47.79,47.81,10355.0,44.7065,44.7159,44.6411,44.6598,10355.0
2023-01-04 13:50:00,47.82,47.84,47.73,47.8,13364.0,44.6691,44.6878,44.5851,44.6505,13364.0
2023-01-04 14:00:00,47.76,47.92,47.51,47.52,35906.0,44.6131,44.7626,44.3796,44.3889,35906.0
2023-01-04 14:10:00,47.53,47.7,47.49,47.68,16018.0,44.3983,44.5571,44.3609,44.5384,16018.0
2023-01-04 14:20:00,47.67,47.67,47.31,47.35,20755.0,44.529,44.529,44.1928,44.2301,20755.0
2023-01-04 14:30:00,47.33,47.38,47.3,47.36,19056.0,44.2114,44.2581,44.1834,44.2395,19056.0
2023-01-04 14:40:00,47.35,47.43,47.31,47.38,11531.0,44.2301,44.3048,44.1928,44.2581,11531.0
2023-01-04 14:50:00,47.37,47.52,47.33,47.52,13170.0,44.2488,44.3889,44.2114,44.3889,13170.0
2023-01-04 15:00:00,47.51,47.62,47.49,47.52,11302.0,44.3796,44.4823,44.3609,44.3889,11302.0
2023-01-04 15:10:00,47.52,47.58,47.49,47.5,18259.0,44.3889,44.445,44.3609,44.3702,18259.0
2023-01-04 15:20:00,47.51,47.52,47.38,47.41,22653.0,44.3796,44.3889,44.2581,44.2862,22653.0
2023-01-04 15:30:00,47.41,47.41,47.23,47.25,31617.0,44.2862,44.2862,44.118,44.1367,31617.0
2023-01-04 15:40:00,47.25,47.29,47.18,47.29,32292.0,44.1367,44.1741,44.0713,44.1741,32292.0
2023-01-04 15:50:00,47.32,47.6,47.31,47.56,102655.0,44.2021,44.4636,44.1928,44.4263,102655.0
2023-01-05 09:30:00,47.41,47.46,47.16,47.22,45841.0,44.2862,44.3329,44.0526,44.1087,45841.0
2023-01-05 09:40:00,47.21,47.21,47.03,47.03,36526.0,44.0993,44.0993,43.9312,43.9312,36526.0
2023-01-05 09:50:00,47.03,47.06,46.98,47.01,27416.0,43.9312,43.9592,43.8845,43.9125,27416.0
2023-01-05 10:00:00,47.01,47.07,46.88,46.94,111811.0,43.9125,43.9686,43.7911,43.8471,111811.0
2023-01-05 10:10:00,46.95,47.08,46.85,46.85,22226.0,43.8565,43.9779,43.7631,43.7631,22226.0
2023-01-05 10:20:00,46.86,46.95,46.79,46.91,20476.0,43.7724,43.8565,43.707,43.8191,20476.0
2023-01-05 10:30:00,46.91,46.97,46.86,46.95,13435.0,43.8191,43.8752,43.7724,43.8565,13435.0
2023-01-05 10:40:00,46.95,46.98,46.9,46.95,14145.0,43.8565,43.8845,43.8098,43.8565,14145.0
2023-01-05 10:50:00,46.95,46.96,46.86,46.88,10530.0,43.8565,43.8658,43.7724,43.7911,10530.0
2023-01-05 11:00:00,46.89,46.97,46.86,46.97,19310.0,43.8004,43.8752,43.7724,43.8752,19310.0
2023-01-05 11:10:00,46.98,47.03,46.95,46.96,18244.0,43.8845,43.9312,43.8565,43.8658,18244.0
2023-01-05 11:20:00,46.96,46.98,46.9,46.98,11781.0,43.8658,43.8845,43.8098,43.8845,11781.0
2023-01-05 11:30:00,46.98,47.0,46.92,46.94,10012.0,43.8845,43.9032,43.8284,43.8471,10012.0
2023-01-05 11:40:00,46.93,47.01,46.91,46.97,6863.0,43.8378,43.9125,43.8191,43.8752,6863.0
2023-01-05 11:50:00,46.97,46.97,46.87,46.88,6170.0,43.8752,43.8752,43.7817,43.7911,6170.0
2023-01-05 12:00:00,46.88,46.97,46.87,46.95,11298.0,43.7911,43.8752,43.7817,43.8565,11298.0
2023-01-05 12:10:00,46.94,46.94,46.82,46.82,11711.0,43.8471,43.8471,43.735,43.735,11711.0
2023-01-05 12:20:00,46.82,46.88,46.81,46.81,7831.0,43.735,43.7911,43.7257,43.7257,7831.0
2023-01-05 12:30:00,46.84,46.88,46.81,46.81,9513.0,43.7537,43.7911,43.7257,43.7257,9513.0
2023-01-05 12:40:00,46.8,46.83,46.8,46.81,6380.0,43.7164,43.7444,43.7164,43.7257,6380.0
2023-01-05 12:50:00,46.82,46.83,46.8,46.83,6764.0,43.735,43.7444,43.7164,43.7444,6764.0
2023-01-05 13:00:00,46.81,46.84,46.8,46.84,6466.0,43.7257,43.7537,43.7164,43.7537,6466.0
2023-01-05 13:10:00,46.84,46.84,46.79,46.81,11810.0,43.7537,43.7537,43.707,43.7257,11810.0
2023-01-05 13:20:00,46.82,47.08,46.82,46.98,22508.0,43.735,43.9779,43.735,43.8845,22508.0
2023-01-05 13:30:00,46.99,47.06,46.95,46.97,9148.0,43.8938,43.9592,43.8565,43.8752,9148.0
2023-01-05 13:40:00,46.99,47.01,46.94,46.94,10671.0,43.8938,43.9125,43.8471,43.8471,10671.0
2023-01-05 13:50:00,46.92,46.94,46.86,46.88,11310.0,43.8284,43.8471,43.7724,43.7911,11310.0
2023-01-05 14:00:00,46.88,46.93,46.88,46.91,7500.0,43.7911,43.8378,43.7911,43.8191,7500.0
2023-01-05 14:10:00,46.91,46.92,46.87,46.91,9615.0,43.8191,43.8284,43.7817,43.8191,9615.0
2023-01-05 14:20:00,46.92,46.92,46.84,46.84,7100.0,43.8284,43.8284,43.7537,43.7537,7100.0
2023-01-05 14:30:00,46.84,47.05,46.84,47.01,15451.0,43.7537,43.9499,43.7537,43.9125,15451.0
2023-01-05 14:40:00,47.02,47.1,47.02,47.07,9215.0,43.9219,43.9966,43.9219,43.9686,9215.0
2023-01-05 14:50:00,47.08,47.08,47.01,47.01,11789.0,43.9779,43.9779,43.9125,43.9125,11789.0
2023-01-05 15:00:00,46.98,46.99,46.91,46.91,15914.0,43.8845,43.8938,43.8191,43.8191,15914.0
2023-01-05 15:10:00,46.9,46.9,46.8,46.81,26320.0,43.8098,43.8098,43.7164,43.7257,26320.0
2023-01-05 15:20:00,46.81,46.83,46.77,46.83,26264.0,43.7257,43.7444,43.6883,43.7444,26264.0
2023-01-05 15:30:00,46.83,46.89,46.8,46.89,19556.0,43.7444,43.8004,43.7164,43.8004,19556.0
2023-01-05 15:40:00,46.9,46.96,46.88,46.89,41772.0,43.8098,43.8658,43.7911,43.8004,41772.0
2023-01-05 15:50:00,46.88,46.91,46.83,46.9,98349.0,43.7911,43.8191,43.7444,43.8098,98349.0
2023-01-06 09:30:00,47.57,47.94,47.53,47.6,42335.0,44.4356,44.7812,44.3983,44.4636,42335.0
2023-01-06 09:40:00,47.61,47.61,47.28,47.35,32682.0,44.473,44.473,44.1647,44.2301,32682.0
2023-01-06 09:50:00,47.36,47.53,47.33,47.38,27178.0,44.2395,44.3983,44.2114,44.2581,27178.0
2023-01-06 10:00:00,47.39,47.68,47.39,47.61,32917.0,44.2675,44.5384,44.2675,44.473,32917.0
2023-01-06 10:10:00,47.63,47.84,47.6,47.8,28829.0,44.4917,44.6878,44.4636,44.6505,28829.0
2023-01-06 10:20:00,47.81,47.84,47.66,47.68,21355.0,44.6598,44.6878,44.5197,44.5384,21355.0
2023-01-06 10:30:00,47.69,47.84,47.69,47.82,14812.0,44.5477,44.6878,44.5477,44.6691,14812.0
2023-01-06 10:40:00,47.82,47.88,47.74,47.84,26303.0,44.6691,44.7252,44.5944,44.6878,26303.0
2023-01-06 10:50:00,47.84,48.02,47.83,47.98,41817.0,44.6878,44.856,44.6785,44.8186,41817.0
2023-01-06 11:00:00,47.98,48.08,47.98,48.08,31211.0,44.8186,44.912,44.8186,44.912,31211.0
2023-01-06 11:10:00,48.09,48.09,48.01,48.02,18148.0,44.9214,44.9214,44.8466,44.856,18148.0
2023-01-06 11:20:00,48.02,48.05,47.92,47.93,18530.0,44.856,44.884,44.7626,44.7719,18530.0
2023-01-06 11:30:00,47.95,48.0,47.89,48.0,14289.0,44.7906,44.8373,44.7345,44.8373,14289.0
2023-01-06 11:40:00,48.0,48.05,47.95,48.05,18856.0,44.8373,44.884,44.7906,44.884,18856.0
2023-01-06 11:50:00,48.06,48.2,48.06,48.16,37106.0,44.8933,45.0241,44.8933,44.9867,37106.0
2023-01-06 12:00:00,48.17,48.19,48.14,48.17,12879.0,44.9961,45.0148,44.9681,44.9961,12879.0
2023-01-06 12:10:00,48.18,48.26,48.18,48.24,38982.0,45.0054,45.0802,45.0054,45.0615,38982.0
2023-01-06 12:20:00,48.24,48.24,48.17,48.22,17529.0,45.0615,45.0615,44.9961,45.0428,17529.0
2023-01-06 12:30:00,48.22,48.23,48.17,48.19,6208.0,45.0428,45.0521,44.9961,45.0148,6208.0
2023-01-06 12:40:00,48.21,48.21,48.19,48.19,4747.0,45.0335,45.0335,45.0148,45.0148,4747.0
2023-01-06 12:50:00,48.18,48.18,48.09,48.13,7447.0,45.0054,45.0054,44.9214,44.9587,7447.0
2023-01-06 13:00:00,48.13,48.15,48.07,48.08,7632.0,44.9587,44.9774,44.9027,44.912,7632.0
2023-01-06 13:10:00,48.09,48.13,48.07,48.08,10023.0,44.9214,44.9587,44.9027,44.912,10023.0
2023-01-06 13:20:00,48.07,48.2,48.07,48.18,8411.0,44.9027,45.0241,44.9027,45.0054,8411.0
2023-01-06 13:30:00,48.2,48.24,48.19,48.21,6130.0,45.0241,45.0615,45.0148,45.0335,6130.0
2023-01-06 13:40:00,48.22,48.23,48.19,48.21,9018.0,45.0428,45.0521,45.0148,45.0335,9018.0
2023-01-06 13:50:00,48.2,48.23,48.2,48.22,5410.0,45.0241,45.0521,45.0241,45.0428,5410.0
2023-01-06 14:00:00,48.23,48.32,48.23,48.32,8549.0,45.0521,45.1362,45.0521,45.1362,8549.0
2023-01-06 14:10:00,48.34,48.41,48.34,48.41,9509.0,45.1549,45.2203,45.1549,45.2203,9509.0
2023-01-06 14:20:00,48.42,48.44,48.4,48.41,13436.0,45.2296,45.2483,45.2109,45.2203,13436.0
2023-01-06 14:30:00,48.42,48.46,48.4,48.46,6562.0,45.2296,45.267,45.2109,45.267,6562.0
2023-01-06 14:40:00,48.46,48.47,48.44,48.45,9018.0,45.267,45.2763,45.2483,45.2576,9018.0
2023-01-06 14:50:00,48.45,48.48,48.45,48.45,12211.0,45.2576,45.2857,45.2576,45.2576,12211.0
2023-01-06 15:00:00,48.45,48.57,48.45,48.57,17499.0,45.2576,45.3697,45.2576,45.3697,17499.0
2023-01-06 15:10:00,48.57,48.58,48.51,48.52,12026.0,45.3697,45.3791,45.3137,45.323,12026.0
2023-01-06 15:20:00,48.52,48.52,48.46,48.48,19093.0,45.323,45.323,45.267,45.2857,19093.0
2023-01-06 15:30:00,48.47,48.51,48.41,48.44,20629.0,45.2763,45.3137,45.2203,45.2483,20629.0
2023-01-06 15:40:00,48.44,48.48,48.4,48.42,51428.0,45.2483,45.2857,45.2109,45.2296,51428.0
2023-01-06 15:50:00,48.4,48.47,48.26,48.29,132966.0,45.2109,45.2763,45.0802,45.1082,132966.0
2023-01-09 09:30:00,48.25,48.54,48.22,48.49,26262.0,45.0708,45.3417,45.0428,45.295,26262.0
2023-01-09 09:40:00,48.47,48.7,48.46,48.7,15389.0,45.2763,45.4912,45.267,45.4912,15389.0
2023-01-09 09:50:00,48.69,48.84,48.65,48.8,27078.0,45.4818,45.6219,45.4445,45.5846,27078.0
2023-01-09 10:00:00,48.82,48.9,48.77,48.88,21605.0,45.6033,45.678,45.5566,45.6593,21605.0
2023-01-09 10:10:00,48.9,48.98,48.85,48.98,17186.0,45.678,45.7527,45.6313,45.7527,17186.0
2023-01-09 10:20:00,48.99,49.01,48.81,48.81,18910.0,45.7621,45.7807,45.5939,45.5939,18910.0
2023-01-09 10:30:00,48.81,48.98,48.81,48.96,13943.0,45.5939,45.7527,45.5939,45.734,13943.0
2023-01-09 10:40:00,48.95,49.03,48.95,49.01,9057.0,45.7247,45.7994,45.7247,45.7807,9057.0
2023-01-09 10:50:00,49.0,49.04,48.97,48.97,11624.0,45.7714,45.8088,45.7434,45.7434,11624.0
2023-01-09 11:00:00,48.97,49.05,48.96,49.02,8470.0,45.7434,45.8181,45.734,45.7901,8470.0
2023-01-09 11:10:00,49.01,49.07,49.01,49.05,7495.0,45.7807,45.8368,45.7807,45.8181,7495.0
2023-01-09 11:20:00,49.05,49.11,49.05,49.09,12928.0,45.8181,45.8741,45.8181,45.8555,12928.0
2023-01-09 11:30:00,49.09,49.1,49.02,49.06,19808.0,45.8555,45.8648,45.7901,45.8274,19808.0
2023-01-09 11:40:00,49.07,49.15,49.07,49.11,10219.0,45.8368,45.9115,45.8368,45.8741,10219.0
2023-01-09 11:50:00,49.11,49.2,49.09,49.17,10134.0,45.8741,45.9582,45.8555,45.9302,10134.0
2023-01-09 12:00:00,49.17,49.17,49.06,49.08,6106.0,45.9302,45.9302,45.8274,45.8461,6106.0
2023-01-09 12:10:00,49.1,49.1,49.04,49.04,6041.0,45.8648,45.8648,45.8088,45.8088,6041.0
2023-01-09 12:20:00,49.05,49.06,49.03,49.05,8035.0,45.8181,45.8274,45.7994,45.8181,8035.0
2023-01-09 12:30:00,49.05,49.07,48.96,48.97,7505.0,45.8181,45.8368,45.734,45.7434,7505.0
2023-01-09 12:40:00,48.96,48.96,48.9,48.92,13910.0,45.734,45.734,45.678,45.6967,13910.0
2023-01-09 12:50:00,48.94,48.97,48.94,48.96,7898.0,45.7154,45.7434,45.7154,45.734,7898.0
2023-01-09 13:00:00,48.95,48.97,48.93,48.95,10407.0,45.7247,45.7434,45.706,45.7247,10407.0
2023-01-09 13:10:00,48.94,49.0,48.92,48.94,7991.0,45.7154,45.7714,45.6967,45.7154,7991.0
2023-01-09 13:20:00,48.94,48.96,48.88,48.92,11074.0,45.7154,45.734,45.6593,45.6967,11074.0
2023-01-09 13:30:00,48.92,48.92,48.78,48.81,10164.0,45.6967,45.6967,45.5659,45.5939,10164.0
2023-01-09 13:40:00,48.81,48.81,48.64,48.68,10425.0,45.5939,45.5939,45.4351,45.4725,10425.0
2023-01-09 13:50:00,48.67,48.7,48.65,48.7,10570.0,45.4631,45.4912,45.4445,45.4912,10570.0
2023-01-09 14:00:00,48.7,48.79,48.68,48.76,13623.0,45.4912,45.5752,45.4725,45.5472,13623.0
2023-01-09 14:10:00,48.76,48.77,48.71,48.74,11602.0,45.5472,45.5566,45.5005,45.5285,11602.0
2023-01-09 14:20:00,48.75,48.82,48.75,48.81,10799.0,45.5379,45.6033,45.5379,45.5939,10799.0
2023-01-09 14:30:00,48.81,48.83,48.74,48.76,9243.0,45.5939,45.6126,45.5285,45.5472,9243.0
2023-01-09 14:40:00,48.76,48.77,48.69,48.72,17276.0,45.5472,45.5566,45.4818,45.5098,17276.0
2023-01-09 14:50:00,48.72,48.72,48.56,48.57,9497.0,45.5098,45.5098,45.3604,45.3697,9497.0
2023-01-09 15:00:00,48.57,48.68,48.57,48.66,13515.0,45.3697,45.4725,45.3697,45.4538,13515.0
2023-01-09 15:10:00,48.67,48.67,48.58,48.66,13236.0,45.4631,45.4631,45.3791,45.4538,13236.0
2023-01-09 15:20:00,48.66,48.73,48.65,48.65,16150.0,45.4538,45.5192,45.4445,45.4445,16150.0
2023-01-09 15:30:00,48.65,48.66,48.57,48.61,14227.0,45.4445,45.4538,45.3697,45.4071,14227.0
2023-01-09 15:40:00,48.61,48.67,48.57,48.6,33705.0,45.4071,45.4631,45.3697,45.3978,33705.0
2023-01-09 15:50:00,48.62,48.66,48.52,48.58,63463.0,45.4164,45.4538,45.323,45.3791,63463.0
2023-01-10 09:30:00,48.7,48.93,48.6,48.89,36153.0,45.4912,45.706,45.3978,45.6686,36153.0
2023-01-10 09:40:00,48.91,49.08,48.85,49.08,51450.0,45.6873,45.8461,45.6313,45.8461,51450.0
2023-01-10 09:50:00,49.08,49.15,49.01,49.07,49147.0,45.8461,45.9115,45.7807,45.8368,49147.0
2023-01-10 10:00:00,49.09,49.2,48.95,49.06,39168.0,45.8555,45.9582,45.7247,45.8274,39168.0
2023-01-10 10:10:00,49.06,49.19,49.02,49.12,38221.0,45.8274,45.9489,45.7901,45.8835,38221.0
2023-01-10 10:20:00,49.11,49.13,48.97,48.99,24847.0,45.8741,45.8928,45.7434,45.7621,24847.0
2023-01-10 10:30:00,48.99,48.99,48.86,48.96,27703.0,45.7621,45.7621,45.6406,45.734,27703.0
2023-01-10 10:40:00,48.96,48.97,48.82,48.89,17240.0,45.734,45.7434,45.6033,45.6686,17240.0
2023-01-10 10:50:00,48.89,49.09,48.89,49.06,26194.0,45.6686,45.8555,45.6686,45.8274,26194.0
2023-01-10 11:00:00,49.06,49.07,48.96,48.96,19472.0,45.8274,45.8368,45.734,45.734,19472.0
2023-01-10 11:10:00,48.93,49.02,48.92,48.93,13225.0,45.706,45.7901,45.6967,45.706,13225.0
2023-01-10 11:20:00,48.93,48.97,48.85,48.87,12030.0,45.706,45.7434,45.6313,45.65,12030.0
2023-01-10 11:30:00,48.88,48.9,48.8,48.83,16895.0,45.6593,45.678,45.5846,45.6126,16895.0
2023-01-10 11:40:00,48.84,48.88,48.76,48.88,14551.0,45.6219,45.6593,45.5472,45.6593,14551.0
2023-01-10 11:50:00,48.88,48.94,48.87,48.9,10004.0,45.6593,45.7154,45.65,45.678,10004.0
2023-01-10 12:00:00,48.88,48.88,48.79,48.85,18646.0,45.6593,45.6593,45.5752,45.6313,18646.0
2023-01-10 12:10:00,48.85,48.92,48.82,48.82,8122.0,45.6313,45.6967,45.6033,45.6033,8122.0
2023-01-10 12:20:00,48.81,48.81,48.77,48.79,6239.0,45.5939,45.5939,45.5566,45.5752,6239.0
2023-01-10 12:30:00,48.79,48.89,48.78,48.88,4614.0,45.5752,45.6686,45.5659,45.6593,4614.0
2023-01-10 12:40:00,48.87,48.88,48.8,48.82,6046.0,45.65,45.6593,45.5846,45.6033,6046.0
2023-01-10 12:50:00,48.83,48.88,48.82,48.88,8067.0,45.6126,45.6593,45.6033,45.6593,8067.0
2023-01-10 13:00:00,48.87,48.94,48.84,48.91,13767.0,45.65,45.7154,45.6219,45.6873,13767.0
2023-01-10 13:10:00,48.91,48.91,48.81,48.85,5448.0,45.6873,45.6873,45.5939,45.6313,5448.0
2023-01-10 13:20:00,48.85,48.9,48.83,48.84,5530.0,45.6313,45.678,45.6126,45.6219,5530.0
2023-01-10 13:30:00,48.84,48.87,48.84,48.86,7231.0,45.6219,45.65,45.6219,45.6406,7231.0
2023-01-10 13:40:00,48.87,48.87,48.81,48.85,5396.0,45.65,45.65,45.5939,45.6313,5396.0
2023-01-10 13:50:00,48.87,48.87,48.79,48.85,8547.0,45.65,45.65,45.5752,45.6313,8547.0
2023-01-10 14:00:00,48.87,48.89,48.83,48.87,5376.0,45.65,45.6686,45.6126,45.65,5376.0
2023-01-10 14:10:00,48.88,48.89,48.85,48.88,6761.0,45.6593,45.6686,45.6313,45.6593,6761.0
2023-01-10 14:20:00,48.9,48.92,48.85,48.92,10345.0,45.678,45.6967,45.6313,45.6967,10345.0
2023-01-10 14:30:00,48.95,48.96,48.89,48.9,8677.0,45.7247,45.734,45.6686,45.678,8677.0
2023-01-10 14:40:00,48.9,48.9,48.78,48.81,18748.0,45.678,45.678,45.5659,45.5939,18748.0
2023-01-10 14:50:00,48.81,48.81,48.7,48.71,10047.0,45.5939,45.5939,45.4912,45.5005,10047.0
2023-01-10 15:00:00,48.69,48.71,48.63,48.7,7087.0,45.4818,45.5005,45.4258,45.4912,7087.0
2023-01-10 15:10:00,48.7,48.77,48.66,48.77,9318.0,45.4912,45.5566,45.4538,45.5566,9318.0
2023-01-10 15:20:00,48.77,48.77,48.73,48.76,12060.0,45.5566,45.5566,45.5192,45.5472,12060.0
2023-01-10 15:30:00,48.76,48.78,48.72,48.75,12114.0,45.5472,45.5659,45.5098,45.5379,12114.0
2023-01-10 15:40:00,48.75,48.76,48.72,48.75,21827.0,45.5379,45.5472,45.5098,45.5379,21827.0
2023-01-10 15:50:00,48.77,48.82,48.74,48.81,60429.0,45.5566,45.6033,45.5285,45.5939,60429.0
2023-01-11 09:30:00,48.88,48.98,48.75,48.87,26476.0,45.6593,45.7527,45.5379,45.65,26476.0
2023-01-11 09:40:00,48.88,48.95,48.83,48.87,19137.0,45.6593,45.7247,45.6126,45.65,19137.0
2023-01-11 09:50:00,48.87,48.91,48.79,48.87,11583.0,45.65,45.6873,45.5752,45.65,11583.0
2023-01-11 10:00:00,48.9,48.9,48.83,48.84,14153.0,45.678,45.678,45.6126,45.6219,14153.0
2023-01-11 10:10:00,48.84,48.86,48.78,48.81,16627.0,45.6219,45.6406,45.5659,45.5939,16627.0
2023-01-11 10:20:00,48.81,48.85,48.77,48.82,15287.0,45.5939,45.6313,45.5566,45.6033,15287.0
2023-01-11 10:30:00,48.82,48.83,48.71,48.74,20675.0,45.6033,45.6126,45.5005,45.5285,20675.0
2023-01-11 10:40:00,48.73,48.85,48.73,48.83,10213.0,45.5192,45.6313,45.5192,45.6126,10213.0
2023-01-11 10:50:00,48.83,48.84,48.75,48.77,21502.0,45.6126,45.6219,45.5379,45.5566,21502.0
2023-01-11 11:00:00,48.77,48.84,48.75,48.81,13966.0,45.5566,45.6219,45.5379,45.5939,13966.0
2023-01-11 11:10:00,48.82,48.95,48.81,48.94,7259.0,45.6033,45.7247,45.5939,45.7154,7259.0
2023-01-11 11:20:00,48.94,48.99,48.94,48.97,11343.0,45.7154,45.7621,45.7154,45.7434,11343.0
2023-01-11 11:30:00,48.97,48.99,48.92,48.92,16385.0,45.7434,45.7621,45.6967,45.6967,16385.0
2023-01-11 11:40:00,48.92,48.92,48.85,48.86,15512.0,45.6967,45.6967,45.6313,45.6406,15512.0
2023-01-11 11:50:00,48.85,48.89,48.81,48.86,9513.0,45.6313,45.6686,45.5939,45.6406,9513.0
2023-01-11 12:00:00,48.87,48.93,48.87,48.91,5888.0,45.65,45.706,45.65,45.6873,5888.0
2023-01-11 12:10:00,48.92,49.06,48.92,49.04,10897.0,45.6967,45.8274,45.6967,45.8088,10897.0
2023-01-11 12:20:00,49.03,49.06,49.01,49.04,13475.0,45.7994,45.8274,45.7807,45.8088,13475.0
2023-01-11 12:30:00,49.05,49.05,48.97,48.98,10649.0,45.8181,45.8181,45.7434,45.7527,10649.0
2023-01-11 12:40:00,48.98,49.01,48.96,48.98,11073.0,45.7527,45.7807,45.734,45.7527,11073.0
2023-01-11 12:50:00,49.0,49.04,48.98,49.04,8132.0,45.7714,45.8088,45.7527,45.8088,8132.0
2023-01-11 13:00:00,49.04,49.1,49.04,49.1,15022.0,45.8088,45.8648,45.8088,45.8648,15022.0
2023-01-11 13:10:00,49.11,49.16,49.0,49.02,22262.0,45.8741,45.9209,45.7714,45.7901,22262.0
2023-01-11 13:20:00,49.02,49.02,48.93,49.0,17325.0,45.7901,45.7901,45.706,45.7714,17325.0
2023-01-11 13:30:00,49.0,49.04,48.98,48.99,9855.0,45.7714,45.8088,45.7527,45.7621,9855.0
2023-01-11 13:40:00,49.0,49.04,48.99,49.02,10906.0,45.7714,45.8088,45.7621,45.7901,10906.0
2023-01-11 13:50:00,49.03,49.05,48.98,48.99,7087.0,45.7994,45.8181,45.7527,45.7621,7087.0
2023-01-11 14:00:00,49.0,49.01,48.97,49.0,7600.0,45.7714,45.7807,45.7434,45.7714,7600.0
2023-01-11 14:10:00,49.02,49.03,48.99,49.03,5571.0,45.7901,45.7994,45.7621,45.7994,5571.0
2023-01-11 14:20:00,49.03,49.05,49.0,49.0,6853.0,45.7994,45.8181,45.7714,45.7714,6853.0
2023-01-11 14:30:00,49.0,49.07,48.98,49.06,16676.0,45.7714,45.8368,45.7527,45.8274,16676.0
2023-01-11 14:40:00,49.06,49.11,49.05,49.1,10496.0,45.8274,45.8741,45.8181,45.8648,10496.0
2023-01-11 14:50:00,49.09,49.1,49.09,49.1,10716.0,45.8555,45.8648,45.8555,45.8648,10716.0
2023-01-11 15:00:00,49.11,49.12,49.08,49.08,12166.0,45.8741,45.8835,45.8461,45.8461,12166.0
2023-01-11 15:10:00,49.08,49.14,49.08,49.13,17956.0,45.8461,45.9022,45.8461,45.8928,17956.0
2023-01-11 15:20:00,49.13,49.13,49.03,49.03,12832.0,45.8928,45.8928,45.7994,45.7994,12832.0
2023-01-11 15:30:00,49.03,49.03,48.96,48.97,14858.0,45.7994,45.7994,45.734,45.7434,14858.0
2023-01-11 15:40:00,48.97,49.04,48.96,49.04,23674.0,45.7434,45.8088,45.734,45.8088,23674.0
2023-01-11 15:50:00,49.04,49.23,49.02,49.2,84382.0,45.8088,45.9862,45.7901,45.9582,84382.0
2023-01-12 09:30:00,49.21,49.38,49.16,49.32,38517.0,45.9676,46.1264,45.9209,46.0703,38517.0
2023-01-12 09:40:00,49.31,49.31,48.91,48.95,39681.0,46.061,46.061,45.6873,45.7247,39681.0
2023-01-12 09:50:00,48.94,49.12,48.88,49.12,25063.0,45.7154,45.8835,45.6593,45.8835,25063.0
2023-01-12 10:00:00,49.11,49.25,49.1,49.18,35264.0,45.8741,46.0049,45.8648,45.9395,35264.0
2023-01-12 10:10:00,49.19,49.42,49.19,49.36,25691.0,45.9489,46.1637,45.9489,46.1077,25691.0
2023-01-12 10:20:00,49.37,49.39,49.22,49.28,14374.0,46.117,46.1357,45.9769,46.0329,14374.0
2023-01-12 10:30:00,49.27,49.36,49.18,49.35,12811.0,46.0236,46.1077,45.9395,46.0983,12811.0
2023-01-12 10:40:00,49.36,49.36,49.07,49.15,19282.0,46.1077,46.1077,45.8368,45.9115,19282.0
2023-01-12 10:50:00,49.15,49.26,49.12,49.18,14027.0,45.9115,46.0143,45.8835,45.9395,14027.0
2023-01-12 11:00:00,49.16,49.18,49.03,49.1,16663.0,45.9209,45.9395,45.7994,45.8648,16663.0
2023-01-12 11:10:00,49.12,49.19,49.07,49.16,9221.0,45.8835,45.9489,45.8368,45.9209,9221.0
2023-01-12 11:20:00,49.16,49.19,49.07,49.15,8346.0,45.9209,45.9489,45.8368,45.9115,8346.0
2023-01-12 11:30:00,49.15,49.19,49.04,49.14,9895.0,45.9115,45.9489,45.8088,45.9022,9895.0
2023-01-12 11:40:00,49.12,49.26,49.12,49.18,9981.0,45.8835,46.0143,45.8835,45.9395,9981.0
2023-01-12 11:50:00,49.18,49.24,49.15,49.24,16680.0,45.9395,45.9956,45.9115,45.9956,16680.0
2023-01-12 12:00:00,49.25,49.3,49.21,49.29,8076.0,46.0049,46.0516,45.9676,46.0423,8076.0
2023-01-12 12:10:00,49.29,49.36,49.29,49.35,7953.0,46.0423,46.1077,46.0423,46.0983,7953.0
2023-01-12 12:20:00,49.35,49.41,49.32,49.4,10881.0,46.0983,46.1544,46.0703,46.145,10881.0
2023-01-12 12:30:00,49.4,49.4,49.36,49.37,9012.0,46.145,46.145,46.1077,46.117,9012.0
2023-01-12 12:40:00,49.36,49.38,49.34,49.35,9306.0,46.1077,46.1264,46.089,46.0983,9306.0
2023-01-12 12:50:00,49.35,49.38,49.3,49.3,7361.0,46.0983,46.1264,46.0516,46.0516,7361.0
2023-01-12 13:00:00,49.29,49.3,49.24,49.26,15603.0,46.0423,46.0516,45.9956,46.0143,15603.0
2023-01-12 13:10:00,49.25,49.33,49.24,49.31,8155.0,46.0049,46.0797,45.9956,46.061,8155.0
2023-01-12 13:20:00,49.33,49.34,49.04,49.06,13672.0,46.0797,46.089,45.8088,45.8274,13672.0
2023-01-12 13:30:00,49.06,49.15,48.97,49.13,21032.0,45.8274,45.9115,45.7434,45.8928,21032.0
2023-01-12 13:40:00,49.13,49.21,49.13,49.19,10421.0,45.8928,45.9676,45.8928,45.9489,10421.0
2023-01-12 13:50:00,49.2,49.29,49.2,49.27,9370.0,45.9582,46.0423,45.9582,46.0236,9370.0
2023-01-12 14:00:00,49.29,49.31,49.19,49.19,9456.0,46.0423,46.061,45.9489,45.9489,9456.0
2023-01-12 14:10:00,49.21,49.23,49.19,49.22,7825.0,45.9676,45.9862,45.9489,45.9769,7825.0
2023-01-12 14:20:00,49.22,49.22,49.12,49.13,6955.0,45.9769,45.9769,45.8835,45.8928,6955.0
2023-01-12 14:30:00,49.12,49.14,49.09,49.13,12122.0,45.8835,45.9022,45.8555,45.8928,12122.0
2023-01-12 14:40:00,49.13,49.16,49.11,49.15,8630.0,45.8928,45.9209,45.8741,45.9115,8630.0
2023-01-12 14:50:00,49.15,49.15,49.02,49.05,9903.0,45.9115,45.9115,45.7901,45.8181,9903.0
2023-01-12 15:00:00,49.03,49.06,48.98,48.98,12212.0,45.7994,45.8274,45.7527,45.7527,12212.0
2023-01-12 15:10:00,48.97,49.0,48.93,48.96,21900.0,45.7434,45.7714,45.706,45.734,21900.0
2023-01-12 15:20:00,48.97,49.02,48.95,48.97,18908.0,45.7434,45.7901,45.7247,45.7434,18908.0
2023-01-12 15:30:00,48.96,48.99,48.93,48.94,23815.0,45.734,45.7621,45.706,45.7154,23815.0
2023-01-12 15:40:00,48.96,49.0,48.85,48.9,36733.0,45.734,45.7714,45.6313,45.678,36733.0
2023-01-12 15:50:00,48.93,49.02,48.93,49.0,75444.0,45.706,45.7901,45.706,45.7714,75444.0
2023-01-13 09:30:00,48.61,48.71,48.42,48.46,24825.0,45.4071,45.5005,45.2296,45.267,24825.0
2023-01-13 09:40:00,48.5,48.67,48.44,48.61,25366.0,45.3043,45.4631,45.2483,45.4071,25366.0
2023-01-13 09:50:00,48.62,48.67,48.49,48.52,24861.0,45.4164,45.4631,45.295,45.323,24861.0
2023-01-13 10:00:00,48.52,48.69,48.49,48.61,24119.0,45.323,45.4818,45.295,45.4071,24119.0
2023-01-13 10:10:00,48.61,48.7,48.61,48.62,23494.0,45.4071,45.4912,45.4071,45.4164,23494.0
2023-01-13 10:20:00,48.64,48.68,48.61,48.67,22517.0,45.4351,45.4725,45.4071,45.4631,22517.0
2023-01-13 10:30:00,48.68,48.71,48.62,48.63,19417.0,45.4725,45.5005,45.4164,45.4258,19417.0
2023-01-13 10:40:00,48.63,48.69,48.53,48.59,14801.0,45.4258,45.4818,45.3324,45.3884,14801.0
2023-01-13 10:50:00,48.62,48.66,48.59,48.64,14262.0,45.4164,45.4538,45.3884,45.4351,14262.0
2023-01-13 11:00:00,48.66,48.67,48.59,48.62,12650.0,45.4538,45.4631,45.3884,45.4164,12650.0
2023-01-13 11:10:00,48.6,48.69,48.59,48.69,8719.0,45.3978,45.4818,45.3884,45.4818,8719.0
2023-01-13 11:20:00,48.7,48.79,48.7,48.79,25663.0,45.4912,45.5752,45.4912,45.5752,25663.0
2023-01-13 11:30:00,48.76,48.8,48.75,48.77,9066.0,45.5472,45.5846,45.5379,45.5566,9066.0
2023-01-13 11:40:00,48.78,48.78,48.7,48.72,9244.0,45.5659,45.5659,45.4912,45.5098,9244.0
2023-01-13 11:50:00,48.72,48.74,48.67,48.73,10719.0,45.5098,45.5285,45.4631,45.5192,10719.0
2023-01-13 12:00:00,48.73,48.8,48.73,48.8,6308.0,45.5192,45.5846,45.5192,45.5846,6308.0
2023-01-13 12:10:00,48.8,48.88,48.8,48.88,5959.0,45.5846,45.6593,45.5846,45.6593,5959.0
2023-01-13 12:20:00,48.88,48.9,48.84,48.88,5010.0,45.6593,45.678,45.6219,45.6593,5010.0
2023-01-13 12:30:00,48.88,48.88,48.85,48.85,5151.0,45.6593,45.6593,45.6313,45.6313,5151.0
2023-01-13 12:40:00,48.85,48.91,48.84,48.85,8325.0,45.6313,45.6873,45.6219,45.6313,8325.0
2023-01-13 12:50:00,48.84,48.9,48.83,48.87,5650.0,45.6219,45.678,45.6126,45.65,5650.0
2023-01-13 13:00:00,48.88,48.88,48.82,48.84,6837.0,45.6593,45.6593,45.6033,45.6219,6837.0
2023-01-13 13:10:00,48.84,48.86,48.78,48.78,13955.0,45.6219,45.6406,45.5659,45.5659,13955.0
2023-01-13 13:20:00,48.77,48.78,48.72,48.77,15069.0,45.5566,45.5659,45.5098,45.5566,15069.0
2023-01-13 13:30:00,48.78,48.8,48.76,48.8,13551.0,45.5659,45.5846,45.5472,45.5846,13551.0
2023-01-13 13:40:00,48.81,48.88,48.81,48.88,6300.0,45.5939,45.6593,45.5939,45.6593,6300.0
2023-01-13 13:50:00,48.87,48.9,48.81,48.82,10609.0,45.65,45.678,45.5939,45.6033,10609.0
2023-01-13 14:00:00,48.82,48.84,48.77,48.77,10832.0,45.6033,45.6219,45.5566,45.5566,10832.0
2023-01-13 14:10:00,48.77,48.83,48.77,48.81,11707.0,45.5566,45.6126,45.5566,45.5939,11707.0
2023-01-13 14:20:00,48.8,48.84,48.78,48.84,7400.0,45.5846,45.6219,45.5659,45.6219,7400.0
2023-01-13 14:30:00,48.84,48.88,48.84,48.87,9604.0,45.6219,45.6593,45.6219,45.65,9604.0
2023-01-13 14:40:00,48.88,48.88,48.84,48.87,7890.0,45.6593,45.6593,45.6219,45.65,7890.0
2023-01-13 14:50:00,48.87,48.88,48.84,48.88,11639.0,45.65,45.6593,45.6219,45.6593,11639.0
2023-01-13 15:00:00,48.88,48.91,48.87,48.91,8712.0,45.6593,45.6873,45.65,45.6873,8712.0
2023-01-13 15:10:00,48.92,48.95,48.89,48.9,15313.0,45.6967,45.7247,45.6686,45.678,15313.0
2023-01-13 15:20:00,48.91,48.97,48.91,48.95,16085.0,45.6873,45.7434,45.6873,45.7247,16085.0
2023-01-13 15:30:00,48.95,49.0,48.95,49.0,27728.0,45.7247,45.7714,45.7247,45.7714,27728.0
2023-01-13 15:40:00,49.01,49.02,48.91,48.92,30128.0,45.7807,45.7901,45.6873,45.6967,30128.0
2023-01-13 15:50:00,48.92,48.92,48.84,48.87,90852.0,45.6967,45.6967,45.6219,45.65,90852.0
2023-01-17 09:30:00,48.92,48.93,48.62,48.68,50797.0,45.6967,45.706,45.4164,45.4725,50797.0
2023-01-17 09:40:00,48.67,48.81,48.62,48.71,27754.0,45.4631,45.5939,45.4164,45.5005,27754.0
2023-01-17 09:50:00,48.7,48.76,48.53,48.53,25870.0,45.4912,45.5472,45.3324,45.3324,25870.0
2023-01-17 10:00:00,48.53,48.84,48.53,48.71,27621.0,45.3324,45.6219,45.3324,45.5005,27621.0
2023-01-17 10:10:00,48.72,48.79,48.63,48.7,17157.0,45.5098,45.5752,45.4258,45.4912,17157.0
2023-01-17 10:20:00,48.7,48.71,48.52,48.55,23818.0,45.4912,45.5005,45.323,45.351,23818.0
2023-01-17 10:30:00,48.57,48.61,48.47,48.47,16839.0,45.3697,45.4071,45.2763,45.2763,16839.0
2023-01-17 10:40:00,48.48,48.5,48.36,48.44,41525.0,45.2857,45.3043,45.1736,45.2483,41525.0
2023-01-17 10:50:00,48.43,48.43,48.35,48.4,14480.0,45.239,45.239,45.1642,45.2109,14480.0
2023-01-17 11:00:00,48.4,48.41,48.27,48.29,26089.0,45.2109,45.2203,45.0895,45.1082,26089.0
2023-01-17 11:10:00,48.28,48.28,48.21,48.27,15319.0,45.0988,45.0988,45.0335,45.0895,15319.0
2023-01-17 11:20:00,48.27,48.28,48.2,48.26,14214.0,45.0895,45.0988,45.0241,45.0802,14214.0
2023-01-17 11:30:00,48.26,48.27,48.18,48.21,16909.0,45.0802,45.0895,45.0054,45.0335,16909.0
2023-01-17 11:40:00,48.21,48.23,48.14,48.2,19909.0,45.0335,45.0521,44.9681,45.0241,19909.0
2023-01-17 11:50:00,48.2,48.23,48.16,48.2,17147.0,45.0241,45.0521,44.9867,45.0241,17147.0
2023-01-17 12:00:00,48.2,48.22,48.16,48.16,12551.0,45.0241,45.0428,44.9867,44.9867,12551.0
2023-01-17 12:10:00,48.16,48.19,48.15,48.16,11180.0,44.9867,45.0148,44.9774,44.9867,11180.0
2023-01-17 12:20:00,48.16,48.19,48.14,48.14,14016.0,44.9867,45.0148,44.9681,44.9681,14016.0
2023-01-17 12:30:00,48.13,48.2,48.13,48.19,15809.0,44.9587,45.0241,44.9587,45.0148,15809.0
2023-01-17 12:40:00,48.19,48.2,48.15,48.15,12520.0,45.0148,45.0241,44.9774,44.9774,12520.0
2023-01-17 12:50:00,48.13,48.2,48.13,48.16,17775.0,44.9587,45.0241,44.9587,44.9867,17775.0
2023-01-17 13:00:00,48.16,48.18,48.13,48.15,8934.0,44.9867,45.0054,44.9587,44.9774,8934.0
2023-01-17 13:10:00,48.15,48.18,48.12,48.15,8960.0,44.9774,45.0054,44.9494,44.9774,8960.0
2023-01-17 13:20:00,48.15,48.2,48.13,48.16,11580.0,44.9774,45.0241,44.9587,44.9867,11580.0
2023-01-17 13:30:00,48.15,48.24,48.11,48.24,15600.0,44.9774,45.0615,44.94,45.0615,15600.0
2023-01-17 13:40:00,48.26,48.32,48.23,48.31,15959.0,45.0802,45.1362,45.0521,45.1269,15959.0
2023-01-17 13:50:00,48.32,48.35,48.3,48.31,13038.0,45.1362,45.1642,45.1175,45.1269,13038.0
2023-01-17 14:00:00,48.31,48.32,48.27,48.28,10831.0,45.1269,45.1362,45.0895,45.0988,10831.0
2023-01-17 14:10:00,48.28,48.29,48.16,48.19,17605.0,45.0988,45.1082,44.9867,45.0148,17605.0
2023-01-17 14:20:00,48.19,48.2,48.16,48.19,9910.0,45.0148,45.0241,44.9867,45.0148,9910.0
2023-01-17 14:30:00,48.19,48.27,48.19,48.27,14515.0,45.0148,45.0895,45.0148,45.0895,14515.0
2023-01-17 14:40:00,48.27,48.28,48.23,48.24,11138.0,45.0895,45.0988,45.0521,45.0615,11138.0
2023-01-17 14:50:00,48.23,48.25,48.17,48.18,10204.0,45.0521,45.0708,44.9961,45.0054,10204.0
2023-01-17 15:00:00,48.19,48.25,48.17,48.17,16677.0,45.0148,45.0708,44.9961,44.9961,16677.0
2023-01-17 15:10:00,48.17,48.2,48.13,48.19,21253.0,44.9961,45.0241,44.9587,45.0148,21253.0
2023-01-17 15:20:00,48.19,48.2,48.16,48.17,15066.0,45.0148,45.0241,44.9867,44.9961,15066.0
2023-01-17 15:30:00,48.17,48.19,48.1,48.1,43395.0,44.9961,45.0148,44.9307,44.9307,43395.0
2023-01-17 15:40:00,48.1,48.11,48.01,48.01,31507.0,44.9307,44.94,44.8466,44.8466,31507.0
2023-01-17 15:50:00,48.02,48.12,47.95,48.06,148763.0,44.856,44.9494,44.7906,44.8933,148763.0
2023-01-18 09:30:00,48.18,48.24,48.07,48.17,46676.0,45.0054,45.0615,44.9027,44.9961,46676.0
2023-01-18 09:40:00,48.17,48.26,48.12,48.16,41584.0,44.9961,45.0802,44.9494,44.9867,41584.0
2023-01-18 09:50:00,48.16,48.19,48.05,48.13,25607.0,44.9867,45.0148,44.884,44.9587,25607.0
2023-01-18 10:00:00,48.12,48.21,48.07,48.1,30735.0,44.9494,45.0335,44.9027,44.9307,30735.0
2023-01-18 10:10:00,48.09,48.13,47.92,47.99,28922.0,44.9214,44.9587,44.7626,44.8279,28922.0
2023-01-18 10:20:00,48.0,48.02,47.93,47.95,11316.0,44.8373,44.856,44.7719,44.7906,11316.0
2023-01-18 10:30:00,47.95,47.95,47.72,47.72,31581.0,44.7906,44.7906,44.5757,44.5757,31581.0
2023-01-18 10:40:00,47.73,47.77,47.53,47.62,29206.0,44.5851,44.6224,44.3983,44.4823,29206.0
2023-01-18 10:50:00,47.62,47.65,47.54,47.63,23024.0,44.4823,44.5103,44.4076,44.4917,23024.0
2023-01-18 11:00:00,47.63,47.67,47.52,47.52,27093.0,44.4917,44.529,44.3889,44.3889,27093.0
2023-01-18 11:10:00,47.52,47.66,47.49,47.63,31611.0,44.3889,44.5197,44.3609,44.4917,31611.0
2023-01-18 11:20:00,47.62,47.62,47.48,47.59,16422.0,44.4823,44.4823,44.3515,44.4543,16422.0
2023-01-18 11:30:00,47.6,47.6,47.5,47.52,31951.0,44.4636,44.4636,44.3702,44.3889,31951.0
2023-01-18 11:40:00,47.51,47.56,47.5,47.56,9137.0,44.3796,44.4263,44.3702,44.4263,9137.0
2023-01-18 11:50:00,47.55,47.56,47.48,47.52,11486.0,44.4169,44.4263,44.3515,44.3889,11486.0
2023-01-18 12:00:00,47.53,47.54,47.4,47.43,7631.0,44.3983,44.4076,44.2768,44.3048,7631.0
2023-01-18 12:10:00,47.42,47.45,47.39,47.39,8433.0,44.2955,44.3235,44.2675,44.2675,8433.0
2023-01-18 12:20:00,47.38,47.4,47.34,47.34,16906.0,44.2581,44.2768,44.2208,44.2208,16906.0
2023-01-18 12:30:00,47.34,47.39,47.31,47.38,11338.0,44.2208,44.2675,44.1928,44.2581,11338.0
2023-01-18 12:40:00,47.37,47.42,47.37,47.42,12770.0,44.2488,44.2955,44.2488,44.2955,12770.0
2023-01-18 12:50:00,47.41,47.46,47.4,47.45,9699.0,44.2862,44.3329,44.2768,44.3235,9699.0
2023-01-18 13:00:00,47.45,47.47,47.35,47.37,12318.0,44.3235,44.3422,44.2301,44.2488,12318.0
2023-01-18 13:10:00,47.36,47.37,47.32,47.32,14943.0,44.2395,44.2488,44.2021,44.2021,14943.0
2023-01-18 13:20:00,47.31,47.35,47.31,47.33,7734.0,44.1928,44.2301,44.1928,44.2114,7734.0
2023-01-18 13:30:00,47.33,47.33,47.2,47.2,27732.0,44.2114,44.2114,44.09,44.09,27732.0
2023-01-18 13:40:00,47.2,47.28,47.2,47.23,29850.0,44.09,44.1647,44.09,44.118,29850.0
2023-01-18 13:50:00,47.23,47.25,47.23,47.23,12890.0,44.118,44.1367,44.118,44.118,12890.0
2023-01-18 14:00:00,47.22,47.22,47.17,47.2,16658.0,44.1087,44.1087,44.062,44.09,16658.0
2023-01-18 14:10:00,47.21,47.25,47.12,47.13,14070.0,44.0993,44.1367,44.0153,44.0246,14070.0
2023-01-18 14:20:00,47.14,47.14,47.08,47.08,22540.0,44.034,44.034,43.9779,43.9779,22540.0
2023-01-18 14:30:00,47.09,47.12,47.04,47.06,22996.0,43.9872,44.0153,43.9405,43.9592,22996.0
2023-01-18 14:40:00,47.06,47.06,47.02,47.02,14561.0,43.9592,43.9592,43.9219,43.9219,14561.0
2023-01-18 14:50:00,47.02,47.02,47.01,47.01,19007.0,43.9219,43.9219,43.9125,43.9125,19007.0
2023-01-18 15:00:00,47.01,47.01,46.95,46.99,42767.0,43.9125,43.9125,43.8565,43.8938,42767.0
2023-01-18 15:10:00,46.98,47.04,46.94,46.98,51165.0,43.8845,43.9405,43.8471,43.8845,51165.0
2023-01-18 15:20:00,46.98,47.05,46.95,47.03,44563.0,43.8845,43.9499,43.8565,43.9312,44563.0
2023-01-18 15:30:00,47.03,47.06,46.98,47.05,38682.0,43.9312,43.9592,43.8845,43.9499,38682.0
2023-01-18 15:40:00,47.05,47.05,46.96,46.98,58942.0,43.9499,43.9499,43.8658,43.8845,58942.0
2023-01-18 15:50:00,46.97,47.06,46.9,46.9,140491.0,43.8752,43.9592,43.8098,43.8098,140491.0
2023-01-19 09:30:00,46.88,47.02,46.72,46.87,28158.0,43.7911,43.9219,43.6416,43.7817,28158.0
2023-01-19 09:40:00,46.86,46.87,46.76,46.76,29770.0,43.7724,43.7817,43.679,43.679,29770.0
2023-01-19 09:50:00,46.76,46.81,46.67,46.77,18454.0,43.679,43.7257,43.5949,43.6883,18454.0
2023-01-19 10:00:00,46.77,46.84,46.74,46.84,21005.0,43.6883,43.7537,43.6603,43.7537,21005.0
2023-01-19 10:10:00,46.84,46.89,46.74,46.86,32033.0,43.7537,43.8004,43.6603,43.7724,32033.0
2023-01-19 10:20:00,46.86,46.86,46.73,46.77,18087.0,43.7724,43.7724,43.651,43.6883,18087.0
2023-01-19 10:30:00,46.79,46.79,46.67,46.72,23796.0,43.707,43.707,43.5949,43.6416,23796.0
2023-01-19 10:40:00,46.74,46.74,46.62,46.64,25858.0,43.6603,43.6603,43.5482,43.5669,25858.0
2023-01-19 10:50:00,46.63,46.64,46.51,46.51,11857.0,43.5576,43.5669,43.4455,43.4455,11857.0
2023-01-19 11:00:00,46.5,46.56,46.46,46.55,23090.0,43.4361,43.4922,43.3988,43.4828,23090.0
2023-01-19 11:10:00,46.56,46.6,46.53,46.53,7053.0,43.4922,43.5295,43.4641,43.4641,7053.0
2023-01-19 11:20:00,46.53,46.54,46.48,46.48,8901.0,43.4641,43.4735,43.4174,43.4174,8901.0
2023-01-19 11:30:00,46.48,46.49,46.45,46.46,12247.0,43.4174,43.4268,43.3894,43.3988,12247.0
2023-01-19 11:40:00,46.47,46.49,46.44,46.46,10285.0,43.4081,43.4268,43.3801,43.3988,10285.0
2023-01-19 11:50:00,46.45,46.45,46.41,46.42,10903.0,43.3894,43.3894,43.3521,43.3614,10903.0
2023-01-19 12:00:00,46.45,46.52,46.44,46.47,11178.0,43.3894,43.4548,43.3801,43.4081,11178.0
2023-01-19 12:10:00,46.48,46.58,46.47,46.54,16177.0,43.4174,43.5109,43.4081,43.4735,16177.0
2023-01-19 12:20:00,46.54,46.54,46.44,46.44,7734.0,43.4735,43.4735,43.3801,43.3801,7734.0
2023-01-19 12:30:00,46.44,46.48,46.41,46.45,10409.0,43.3801,43.4174,43.3521,43.3894,10409.0
2023-01-19 12:40:00,46.45,46.45,46.41,46.45,10541.0,43.3894,43.3894,43.3521,43.3894,10541.0
2023-01-19 12:50:00,46.45,46.47,46.43,46.46,8915.0,43.3894,43.4081,43.3707,43.3988,8915.0
2023-01-19 13:00:00,46.47,46.52,46.45,46.5,14358.0,43.4081,43.4548,43.3894,43.4361,14358.0
2023-01-19 13:10:00,46.49,46.56,46.46,46.54,9837.0,43.4268,43.4922,43.3988,43.4735,9837.0
2023-01-19 13:20:00,46.54,46.57,46.48,46.51,10738.0,43.4735,43.5015,43.4174,43.4455,10738.0
2023-01-19 13:30:00,46.51,46.55,46.51,46.55,10098.0,43.4455,43.4828,43.4455,43.4828,10098.0
2023-01-19 13:40:00,46.56,46.61,46.53,46.56,17913.0,43.4922,43.5389,43.4641,43.4922,17913.0
2023-01-19 13:50:00,46.55,46.55,46.48,46.52,10611.0,43.4828,43.4828,43.4174,43.4548,10611.0
2023-01-19 14:00:00,46.53,46.53,46.44,46.45,16702.0,43.4641,43.4641,43.3801,43.3894,16702.0
2023-01-19 14:10:00,46.44,46.51,46.44,46.49,10493.0,43.3801,43.4455,43.3801,43.4268,10493.0
2023-01-19 14:20:00,46.49,46.53,46.48,46.52,15805.0,43.4268,43.4641,43.4174,43.4548,15805.0
2023-01-19 14:30:00,46.52,46.63,46.52,46.62,16531.0,43.4548,43.5576,43.4548,43.5482,16531.0
2023-01-19 14:40:00,46.62,46.69,46.6,46.66,13251.0,43.5482,43.6136,43.5295,43.5856,13251.0
2023-01-19 14:50:00,46.66,46.67,46.61,46.63,13370.0,43.5856,43.5949,43.5389,43.5576,13370.0
2023-01-19 15:00:00,46.63,46.65,46.52,46.53,20324.0,43.5576,43.5762,43.4548,43.4641,20324.0
2023-01-19 15:10:00,46.54,46.55,46.5,46.54,27369.0,43.4735,43.4828,43.4361,43.4735,27369.0
2023-01-19 15:20:00,46.54,46.56,46.52,46.55,24345.0,43.4735,43.4922,43.4548,43.4828,24345.0
2023-01-19 15:30:00,46.54,46.59,46.48,46.53,31655.0,43.4735,43.5202,43.4174,43.4641,31655.0
2023-01-19 15:40:00,46.53,46.59,46.49,46.56,27609.0,43.4641,43.5202,43.4268,43.4922,27609.0
2023-01-19 15:50:00,46.56,46.56,46.4,46.45,165011.0,43.4922,43.4922,43.3427,43.3894,165011.0
2023-01-20 09:30:00,46.06,46.1,45.67,45.82,73417.0,43.0251,43.0625,42.6608,42.8009,73417.0
2023-01-20 09:40:00,45.83,45.96,45.82,45.84,34465.0,42.8103,42.9317,42.8009,42.8196,34465.0
2023-01-20 09:50:00,45.84,45.94,45.82,45.85,18606.0,42.8196,42.913,42.8009,42.829,18606.0
2023-01-20 10:00:00,45.87,46.1,45.86,46.07,20369.0,42.8476,43.0625,42.8383,43.0345,20369.0
2023-01-20 10:10:00,46.07,46.09,45.98,46.0,11946.0,43.0345,43.0531,42.9504,42.9691,11946.0
2023-01-20 10:20:00,45.99,46.18,45.98,46.18,19859.0,42.9597,43.1372,42.9504,43.1372,19859.0
2023-01-20 10:30:00,46.17,46.17,46.07,46.1,15542.0,43.1279,43.1279,43.0345,43.0625,15542.0
2023-01-20 10:40:00,46.12,46.19,46.08,46.19,16305.0,43.0812,43.1465,43.0438,43.1465,16305.0
2023-01-20 10:50:00,46.19,46.2,46.12,46.12,12348.0,43.1465,43.1559,43.0812,43.0812,12348.0
2023-01-20 11:00:00,46.12,46.3,46.12,46.28,24073.0,43.0812,43.2493,43.0812,43.2306,24073.0
2023-01-20 11:10:00,46.28,46.38,46.28,46.36,28831.0,43.2306,43.324,43.2306,43.3053,28831.0
2023-01-20 11:20:00,46.36,46.42,46.34,46.41,15249.0,43.3053,43.3614,43.2867,43.3521,15249.0
2023-01-20 11:30:00,46.41,46.45,46.4,46.4,15368.0,43.3521,43.3894,43.3427,43.3427,15368.0
2023-01-20 11:40:00,46.39,46.45,46.37,46.42,16845.0,43.3334,43.3894,43.3147,43.3614,16845.0
2023-01-20 11:50:00,46.42,46.44,46.38,46.38,11603.0,43.3614,43.3801,43.324,43.324,11603.0
2023-01-20 12:00:00,46.38,46.44,46.35,46.41,8105.0,43.324,43.3801,43.296,43.3521,8105.0
2023-01-20 12:10:00,46.41,46.42,46.38,46.41,9532.0,43.3521,43.3614,43.324,43.3521,9532.0
2023-01-20 12:20:00,46.42,46.49,46.41,46.48,11356.0,43.3614,43.4268,43.3521,43.4174,11356.0
2023-01-20 12:30:00,46.47,46.5,46.43,46.49,11873.0,43.4081,43.4361,43.3707,43.4268,11873.0
2023-01-20 12:40:00,46.5,46.54,46.48,46.54,12409.0,43.4361,43.4735,43.4174,43.4735,12409.0
2023-01-20 12:50:00,46.55,46.55,46.51,46.53,10127.0,43.4828,43.4828,43.4455,43.4641,10127.0
2023-01-20 13:00:00,46.53,46.58,46.5,46.5,18497.0,43.4641,43.5109,43.4361,43.4361,18497.0
2023-01-20 13:10:00,46.49,46.52,46.43,46.44,11701.0,43.4268,43.4548,43.3707,43.3801,11701.0
2023-01-20 13:20:00,46.4,46.41,46.37,46.41,11060.0,43.3427,43.3521,43.3147,43.3521,11060.0
2023-01-20 13:30:00,46.42,46.55,46.42,46.54,22472.0,43.3614,43.4828,43.3614,43.4735,22472.0
2023-01-20 13:40:00,46.54,46.55,46.48,46.55,11757.0,43.4735,43.4828,43.4174,43.4828,11757.0
2023-01-20 13:50:00,46.58,46.59,46.54,46.54,9299.0,43.5109,43.5202,43.4735,43.4735,9299.0
2023-01-20 14:00:00,46.54,46.55,46.47,46.47,9983.0,43.4735,43.4828,43.4081,43.4081,9983.0
2023-01-20 14:10:00,46.47,46.51,46.46,46.49,11630.0,43.4081,43.4455,43.3988,43.4268,11630.0
2023-01-20 14:20:00,46.48,46.48,46.45,46.48,8638.0,43.4174,43.4174,43.3894,43.4174,8638.0
2023-01-20 14:30:00,46.48,46.52,46.48,46.52,7569.0,43.4174,43.4548,43.4174,43.4548,7569.0
2023-01-20 14:40:00,46.53,46.56,46.53,46.53,18024.0,43.4641,43.4922,43.4641,43.4641,18024.0
2023-01-20 14:50:00,46.53,46.53,46.5,46.52,15929.0,43.4641,43.4641,43.4361,43.4548,15929.0
2023-01-20 15:00:00,46.52,46.59,46.52,46.59,19377.0,43.4548,43.5202,43.4548,43.5202,19377.0
2023-01-20 15:10:00,46.59,46.73,46.59,46.73,29243.0,43.5202,43.651,43.5202,43.651,29243.0
2023-01-20 15:20:00,46.72,46.72,46.66,46.7,31176.0,43.6416,43.6416,43.5856,43.6229,31176.0
2023-01-20 15:30:00,46.7,46.75,46.67,46.7,54614.0,43.6229,43.6696,43.5949,43.6229,54614.0
2023-01-20 15:40:00,46.7,46.74,46.69,46.73,50723.0,43.6229,43.6603,43.6136,43.651,50723.0
2023-01-20 15:50:00,46.73,46.83,46.72,46.76,115227.0,43.651,43.7444,43.6416,43.679,115227.0
2023-01-23 09:30:00,46.89,47.04,46.86,46.99,41607.0,43.8004,43.9405,43.7724,43.8938,41607.0
2023-01-23 09:40:00,47.01,47.18,46.97,47.14,17063.0,43.9125,44.0713,43.8752,44.034,17063.0
2023-01-23 09:50:00,47.16,47.24,47.11,47.24,24196.0,44.0526,44.1274,44.0059,44.1274,24196.0
2023-01-23 10:00:00,47.24,47.27,47.04,47.13,19890.0,44.1274,44.1554,43.9405,44.0246,19890.0
2023-01-23 10:10:00,47.13,47.27,47.13,47.19,20230.0,44.0246,44.1554,44.0246,44.0807,20230.0
2023-01-23 10:20:00,47.18,47.26,47.16,47.25,17729.0,44.0713,44.146,44.0526,44.1367,17729.0
2023-01-23 10:30:00,47.26,47.36,47.24,47.35,23460.0,44.146,44.2395,44.1274,44.2301,23460.0
2023-01-23 10:40:00,47.37,47.38,47.3,47.36,15365.0,44.2488,44.2581,44.1834,44.2395,15365.0
2023-01-23 10:50:00,47.36,47.38,47.29,47.29,10759.0,44.2395,44.2581,44.1741,44.1741,10759.0
2023-01-23 11:00:00,47.3,47.5,47.3,47.5,21270.0,44.1834,44.3702,44.1834,44.3702,21270.0
2023-01-23 11:10:00,47.51,47.56,47.5,47.56,14956.0,44.3796,44.4263,44.3702,44.4263,14956.0
2023-01-23 11:20:00,47.59,47.61,47.49,47.49,12313.0,44.4543,44.473,44.3609,44.3609,12313.0
2023-01-23 11:30:00,47.49,47.56,47.47,47.54,18302.0,44.3609,44.4263,44.3422,44.4076,18302.0
2023-01-23 11:40:00,47.55,47.6,47.53,47.58,21735.0,44.4169,44.4636,44.3983,44.445,21735.0
2023-01-23 11:50:00,47.58,47.6,47.54,47.59,17249.0,44.445,44.4636,44.4076,44.4543,17249.0
2023-01-23 12:00:00,47.59,47.59,47.45,47.46,17242.0,44.4543,44.4543,44.3235,44.3329,17242.0
2023-01-23 12:10:00,47.46,47.55,47.46,47.55,24215.0,44.3329,44.4169,44.3329,44.4169,24215.0
2023-01-23 12:20:00,47.54,47.59,47.53,47.58,10359.0,44.4076,44.4543,44.3983,44.445,10359.0
2023-01-23 12:30:00,47.59,47.62,47.56,47.62,4842.0,44.4543,44.4823,44.4263,44.4823,4842.0
2023-01-23 12:40:00,47.62,47.65,47.59,47.63,16303.0,44.4823,44.5103,44.4543,44.4917,16303.0
2023-01-23 12:50:00,47.63,47.68,47.6,47.68,14875.0,44.4917,44.5384,44.4636,44.5384,14875.0
2023-01-23 13:00:00,47.68,47.76,47.68,47.74,19953.0,44.5384,44.6131,44.5384,44.5944,19953.0
2023-01-23 13:10:00,47.75,47.77,47.72,47.77,8870.0,44.6038,44.6224,44.5757,44.6224,8870.0
2023-01-23 13:20:00,47.76,47.83,47.76,47.83,18894.0,44.6131,44.6785,44.6131,44.6785,18894.0
2023-01-23 13:30:00,47.83,47.87,47.82,47.82,13975.0,44.6785,44.7159,44.6691,44.6691,13975.0
2023-01-23 13:40:00,47.83,47.85,47.82,47.84,9372.0,44.6785,44.6972,44.6691,44.6878,9372.0
2023-01-23 13:50:00,47.84,47.84,47.78,47.8,13035.0,44.6878,44.6878,44.6318,44.6505,13035.0
2023-01-23 14:00:00,47.79,47.79,47.7,47.72,51604.0,44.6411,44.6411,44.5571,44.5757,51604.0
2023-01-23 14:10:00,47.72,47.72,47.69,47.7,27969.0,44.5757,44.5757,44.5477,44.5571,27969.0
2023-01-23 14:20:00,47.7,47.73,47.6,47.63,45449.0,44.5571,44.5851,44.4636,44.4917,45449.0
2023-01-23 14:30:00,47.62,47.65,47.56,47.56,35345.0,44.4823,44.5103,44.4263,44.4263,35345.0
2023-01-23 14:40:00,47.56,47.56,47.4,47.42,36112.0,44.4263,44.4263,44.2768,44.2955,36112.0
2023-01-23 14:50:00,47.42,47.42,47.34,47.4,40467.0,44.2955,44.2955,44.2208,44.2768,40467.0
2023-01-23 15:00:00,47.41,47.46,47.37,47.46,46903.0,44.2862,44.3329,44.2488,44.3329,46903.0
2023-01-23 15:10:00,47.47,47.54,47.45,47.51,44100.0,44.3422,44.4076,44.3235,44.3796,44100.0
2023-01-23 15:20:00,47.51,47.52,47.42,47.45,38316.0,44.3796,44.3889,44.2955,44.3235,38316.0
2023-01-23 15:30:00,47.45,47.53,47.44,47.52,53693.0,44.3235,44.3983,44.3142,44.3889,53693.0
2023-01-23 15:40:00,47.52,47.52,47.45,47.48,66986.0,44.3889,44.3889,44.3235,44.3515,66986.0
2023-01-23 15:50:00,47.49,47.56,47.47,47.47,154529.0,44.3609,44.4263,44.3422,44.3422,154529.0
2023-01-24 09:30:00,47.43,47.43,47.16,47.4,40349.0,44.3048,44.3048,44.0526,44.2768,40349.0
2023-01-24 09:40:00,47.38,47.38,47.09,47.21,17401.0,44.2581,44.2581,43.9872,44.0993,17401.0
2023-01-24 09:50:00,47.22,47.35,47.19,47.22,20793.0,44.1087,44.2301,44.0807,44.1087,20793.0
2023-01-24 10:00:00,47.23,47.42,47.22,47.38,17655.0,44.118,44.2955,44.1087,44.2581,17655.0
2023-01-24 10:10:00,47.38,47.54,47.35,47.4,18378.0,44.2581,44.4076,44.2301,44.2768,18378.0
2023-01-24 10:20:00,47.42,47.64,47.42,47.63,15206.0,44.2955,44.501,44.2955,44.4917,15206.0
2023-01-24 10:30:00,47.63,47.65,47.57,47.63,33228.0,44.4917,44.5103,44.4356,44.4917,33228.0
2023-01-24 10:40:00,47.64,47.84,47.64,47.84,30102.0,44.501,44.6878,44.501,44.6878,30102.0
2023-01-24 10:50:00,47.84,47.94,47.83,47.89,6133.0,44.6878,44.7812,44.6785,44.7345,6133.0
2023-01-24 11:00:00,47.9,47.9,47.81,47.82,9103.0,44.7439,44.7439,44.6598,44.6691,9103.0
2023-01-24 11:10:00,47.81,47.84,47.72,47.76,20889.0,44.6598,44.6878,44.5757,44.6131,20889.0
2023-01-24 11:20:00,47.77,47.9,47.75,47.9,9271.0,44.6224,44.7439,44.6038,44.7439,9271.0
2023-01-24 11:30:00,47.92,47.98,47.87,47.98,20069.0,44.7626,44.8186,44.7159,44.8186,20069.0
2023-01-24 11:40:00,47.99,48.01,47.95,47.99,28371.0,44.8279,44.8466,44.7906,44.8279,28371.0
2023-01-24 11:50:00,47.99,48.0,47.91,47.92,14391.0,44.8279,44.8373,44.7532,44.7626,14391.0
2023-01-24 12:00:00,47.91,47.94,47.82,47.91,10292.0,44.7532,44.7812,44.6691,44.7532,10292.0
2023-01-24 12:10:00,47.91,47.91,47.83,47.84,9133.0,44.7532,44.7532,44.6785,44.6878,9133.0
2023-01-24 12:20:00,47.85,47.85,47.78,47.82,9072.0,44.6972,44.6972,44.6318,44.6691,9072.0
2023-01-24 12:30:00,47.81,47.83,47.78,47.79,10208.0,44.6598,44.6785,44.6318,44.6411,10208.0
2023-01-24 12:40:00,47.8,47.83,47.79,47.81,5667.0,44.6505,44.6785,44.6411,44.6598,5667.0
2023-01-24 12:50:00,47.82,47.85,47.8,47.84,14519.0,44.6691,44.6972,44.6505,44.6878,14519.0
2023-01-24 13:00:00,47.83,47.86,47.77,47.84,15579.0,44.6785,44.7065,44.6224,44.6878,15579.0
2023-01-24 13:10:00,47.84,47.9,47.84,47.9,17555.0,44.6878,44.7439,44.6878,44.7439,17555.0
2023-01-24 13:20:00,47.9,47.9,47.83,47.9,9047.0,44.7439,44.7439,44.6785,44.7439,9047.0
2023-01-24 13:30:00,47.89,47.91,47.85,47.85,5740.0,44.7345,44.7532,44.6972,44.6972,5740.0
2023-01-24 13:40:00,47.85,47.92,47.84,47.91,7837.0,44.6972,44.7626,44.6878,44.7532,7837.0
2023-01-24 13:50:00,47.9,47.9,47.83,47.84,13341.0,44.7439,44.7439,44.6785,44.6878,13341.0
2023-01-24 14:00:00,47.83,47.83,47.75,47.8,23792.0,44.6785,44.6785,44.6038,44.6505,23792.0
2023-01-24 14:10:00,47.8,47.85,47.8,47.82,10251.0,44.6505,44.6972,44.6505,44.6691,10251.0
2023-01-24 14:20:00,47.83,47.85,47.81,47.84,8003.0,44.6785,44.6972,44.6598,44.6878,8003.0
2023-01-24 14:30:00,47.85,47.87,47.84,47.86,7870.0,44.6972,44.7159,44.6878,44.7065,7870.0
2023-01-24 14:40:00,47.85,47.92,47.84,47.86,15830.0,44.6972,44.7626,44.6878,44.7065,15830.0
2023-01-24 14:50:00,47.85,47.89,47.83,47.88,9045.0,44.6972,44.7345,44.6785,44.7252,9045.0
2023-01-24 15:00:00,47.88,47.91,47.86,47.89,6605.0,44.7252,44.7532,44.7065,44.7345,6605.0
2023-01-24 15:10:00,47.89,47.94,47.88,47.9,13446.0,44.7345,44.7812,44.7252,44.7439,13446.0
2023-01-24 15:20:00,47.9,47.92,47.89,47.9,11981.0,44.7439,44.7626,44.7345,44.7439,11981.0
2023-01-24 15:30:00,47.91,47.91,47.82,47.84,27756.0,44.7532,44.7532,44.6691,44.6878,27756.0
2023-01-24 15:40:00,47.84,47.84,47.75,47.79,21867.0,44.6878,44.6878,44.6038,44.6411,21867.0
2023-01-24 15:50:00,47.79,47.84,47.77,47.81,76345.0,44.6411,44.6878,44.6224,44.6598,76345.0
2023-01-25 09:30:00,47.93,47.97,47.8,47.91,52885.0,44.7719,44.8093,44.6505,44.7532,52885.0
2023-01-25 09:40:00,47.9,48.05,47.8,48.03,58324.0,44.7439,44.884,44.6505,44.8653,58324.0
2023-01-25 09:50:00,48.03,48.07,47.73,47.75,42232.0,44.8653,44.9027,44.5851,44.6038,42232.0
2023-01-25 10:00:00,47.74,47.81,47.66,47.76,33272.0,44.5944,44.6598,44.5197,44.6131,33272.0
2023-01-25 10:10:00,47.76,47.76,47.63,47.65,17202.0,44.6131,44.6131,44.4917,44.5103,17202.0
2023-01-25 10:20:00,47.64,47.65,47.5,47.55,14171.0,44.501,44.5103,44.3702,44.4169,14171.0
2023-01-25 10:30:00,47.54,47.56,47.29,47.29,23744.0,44.4076,44.4263,44.1741,44.1741,23744.0
2023-01-25 10:40:00,47.28,47.34,47.26,47.27,28534.0,44.1647,44.2208,44.146,44.1554,28534.0
2023-01-25 10:50:00,47.26,47.4,47.23,47.4,27264.0,44.146,44.2768,44.118,44.2768,27264.0
2023-01-25 11:00:00,47.4,47.46,47.37,47.37,26362.0,44.2768,44.3329,44.2488,44.2488,26362.0
2023-01-25 11:10:00,47.37,47.57,47.37,47.57,54101.0,44.2488,44.4356,44.2488,44.4356,54101.0
2023-01-25 11:20:00,47.57,47.6,47.51,47.56,18379.0,44.4356,44.4636,44.3796,44.4263,18379.0
2023-01-25 11:30:00,47.56,47.59,47.45,47.52,42048.0,44.4263,44.4543,44.3235,44.3889,42048.0
2023-01-25 11:40:00,47.52,47.57,47.51,47.52,30838.0,44.3889,44.4356,44.3796,44.3889,30838.0
2023-01-25 11:50:00,47.53,47.67,47.52,47.58,15500.0,44.3983,44.529,44.3889,44.445,15500.0
2023-01-25 12:00:00,47.59,47.59,47.5,47.51,9844.0,44.4543,44.4543,44.3702,44.3796,9844.0
2023-01-25 12:10:00,47.49,47.51,47.47,47.47,11660.0,44.3609,44.3796,44.3422,44.3422,11660.0
2023-01-25 12:20:00,47.47,47.48,47.43,47.45,10754.0,44.3422,44.3515,44.3048,44.3235,10754.0
2023-01-25 12:30:00,47.46,47.51,47.46,47.49,7489.0,44.3329,44.3796,44.3329,44.3609,7489.0
2023-01-25 12:40:00,47.49,47.51,47.47,47.48,6850.0,44.3609,44.3796,44.3422,44.3515,6850.0
2023-01-25 12:50:00,47.49,47.56,47.49,47.51,10459.0,44.3609,44.4263,44.3609,44.3796,10459.0
2023-01-25 13:00:00,47.52,47.63,47.51,47.59,13733.0,44.3889,44.4917,44.3796,44.4543,13733.0
2023-01-25 13:10:00,47.6,47.65,47.6,47.64,7790.0,44.4636,44.5103,44.4636,44.501,7790.0
2023-01-25 13:20:00,47.63,47.69,47.63,47.68,11182.0,44.4917,44.5477,44.4917,44.5384,11182.0
2023-01-25 13:30:00,47.69,47.74,47.67,47.74,8631.0,44.5477,44.5944,44.529,44.5944,8631.0
2023-01-25 13:40:00,47.74,47.8,47.74,47.8,10194.0,44.5944,44.6505,44.5944,44.6505,10194.0
2023-01-25 13:50:00,47.79,47.81,47.76,47.78,12216.0,44.6411,44.6598,44.6131,44.6318,12216.0
2023-01-25 14:00:00,47.79,47.8,47.74,47.77,11042.0,44.6411,44.6505,44.5944,44.6224,11042.0
2023-01-25 14:10:00,47.77,47.93,47.77,47.93,20542.0,44.6224,44.7719,44.6224,44.7719,20542.0
2023-01-25 14:20:00,47.94,47.94,47.78,47.78,24002.0,44.7812,44.7812,44.6318,44.6318,24002.0
2023-01-25 14:30:00,47.76,47.79,47.75,47.75,7850.0,44.6131,44.6411,44.6038,44.6038,7850.0
2023-01-25 14:40:00,47.76,47.83,47.76,47.8,11955.0,44.6131,44.6785,44.6131,44.6505,11955.0
2023-01-25 14:50:00,47.8,47.91,47.8,47.87,8887.0,44.6505,44.7532,44.6505,44.7159,8887.0
2023-01-25 15:00:00,47.89,48.01,47.89,48.01,16284.0,44.7345,44.8466,44.7345,44.8466,16284.0
2023-01-25 15:10:00,48.0,48.0,47.93,47.95,11693.0,44.8373,44.8373,44.7719,44.7906,11693.0
2023-01-25 15:20:00,47.94,47.97,47.9,47.92,25807.0,44.7812,44.8093,44.7439,44.7626,25807.0
2023-01-25 15:30:00,47.92,47.99,47.91,47.98,18379.0,44.7626,44.8279,44.7532,44.8186,18379.0
2023-01-25 15:40:00,47.97,47.97,47.87,47.9,22374.0,44.8093,44.8093,44.7159,44.7439,22374.0
2023-01-25 15:50:00,47.89,47.98,47.86,47.97,61241.0,44.7345,44.8186,44.7065,44.8093,61241.0
2023-01-26 09:30:00,48.15,48.26,48.09,48.16,26199.0,44.9774,45.0802,44.9214,44.9867,26199.0
2023-01-26 09:40:00,48.16,48.2,48.08,48.09,23370.0,44.9867,45.0241,44.912,44.9214,23370.0
2023-01-26 09:50:00,48.09,48.09,47.86,47.88,22741.0,44.9214,44.9214,44.7065,44.7252,22741.0
2023-01-26 10:00:00,47.91,48.02,47.84,47.98,17276.0,44.7532,44.856,44.6878,44.8186,17276.0
2023-01-26 10:10:00,47.99,48.27,47.96,48.26,30600.0,44.8279,45.0895,44.7999,45.0802,30600.0
2023-01-26 10:20:00,48.26,48.34,48.2,48.28,29145.0,45.0802,45.1549,45.0241,45.0988,29145.0
2023-01-26 10:30:00,48.29,48.41,48.25,48.27,43261.0,45.1082,45.2203,45.0708,45.0895,43261.0
2023-01-26 10:40:00,48.27,48.29,48.2,48.26,23253.0,45.0895,45.1082,45.0241,45.0802,23253.0
2023-01-26 10:50:00,48.25,48.25,48.02,48.02,33863.0,45.0708,45.0708,44.856,44.856,33863.0
2023-01-26 11:00:00,48.03,48.14,48.01,48.02,15881.0,44.8653,44.9681,44.8466,44.856,15881.0
2023-01-26 11:10:00,48.03,48.16,48.02,48.1,10812.0,44.8653,44.9867,44.856,44.9307,10812.0
2023-01-26 11:20:00,48.09,48.09,47.97,48.07,17453.0,44.9214,44.9214,44.8093,44.9027,17453.0
2023-01-26 11:30:00,48.06,48.09,48.02,48.04,16989.0,44.8933,44.9214,44.856,44.8747,16989.0
2023-01-26 11:40:00,48.05,48.16,48.04,48.13,12950.0,44.884,44.9867,44.8747,44.9587,12950.0
2023-01-26 11:50:00,48.13,48.18,48.1,48.18,11512.0,44.9587,45.0054,44.9307,45.0054,11512.0
2023-01-26 12:00:00,48.18,48.27,48.18,48.27,11630.0,45.0054,45.0895,45.0054,45.0895,11630.0
2023-01-26 12:10:00,48.27,48.34,48.26,48.26,13572.0,45.0895,45.1549,45.0802,45.0802,13572.0
2023-01-26 12:20:00,48.27,48.29,48.24,48.27,11374.0,45.0895,45.1082,45.0615,45.0895,11374.0
2023-01-26 12:30:00,48.27,48.31,48.26,48.31,6500.0,45.0895,45.1269,45.0802,45.1269,6500.0
2023-01-26 12:40:00,48.3,48.3,48.21,48.22,15840.0,45.1175,45.1175,45.0335,45.0428,15840.0
2023-01-26 12:50:00,48.23,48.3,48.23,48.24,9225.0,45.0521,45.1175,45.0521,45.0615,9225.0
2023-01-26 13:00:00,48.24,48.29,48.2,48.22,15555.0,45.0615,45.1082,45.0241,45.0428,15555.0
2023-01-26 13:10:00,48.22,48.27,48.22,48.24,12048.0,45.0428,45.0895,45.0428,45.0615,12048.0
2023-01-26 13:20:00,48.24,48.28,48.24,48.26,12511.0,45.0615,45.0988,45.0615,45.0802,12511.0
2023-01-26 13:30:00,48.27,48.34,48.25,48.34,12706.0,45.0895,45.1549,45.0708,45.1549,12706.0
2023-01-26 13:40:00,48.35,48.42,48.35,48.39,14087.0,45.1642,45.2296,45.1642,45.2016,14087.0
2023-01-26 13:50:00,48.39,48.39,48.32,48.34,7005.0,45.2016,45.2016,45.1362,45.1549,7005.0
2023-01-26 14:00:00,48.33,48.33,48.27,48.29,14125.0,45.1455,45.1455,45.0895,45.1082,14125.0
2023-01-26 14:10:00,48.29,48.3,48.24,48.26,7524.0,45.1082,45.1175,45.0615,45.0802,7524.0
2023-01-26 14:20:00,48.27,48.27,48.22,48.25,12426.0,45.0895,45.0895,45.0428,45.0708,12426.0
2023-01-26 14:30:00,48.25,48.27,48.25,48.27,11150.0,45.0708,45.0895,45.0708,45.0895,11150.0
2023-01-26 14:40:00,48.28,48.38,48.28,48.35,23172.0,45.0988,45.1922,45.0988,45.1642,23172.0
2023-01-26 14:50:00,48.33,48.34,48.3,48.32,12496.0,45.1455,45.1549,45.1175,45.1362,12496.0
2023-01-26 15:00:00,48.32,48.39,48.32,48.34,19893.0,45.1362,45.2016,45.1362,45.1549,19893.0
2023-01-26 15:10:00,48.34,48.39,48.34,48.38,15194.0,45.1549,45.2016,45.1549,45.1922,15194.0
2023-01-26 15:20:00,48.38,48.47,48.37,48.42,23282.0,45.1922,45.2763,45.1829,45.2296,23282.0
2023-01-26 15:30:00,48.4,48.42,48.36,48.37,21904.0,45.2109,45.2296,45.1736,45.1829,21904.0
2023-01-26 15:40:00,48.38,48.4,48.29,48.3,24956.0,45.1922,45.2109,45.1082,45.1175,24956.0
2023-01-26 15:50:00,48.29,48.33,48.25,48.33,98064.0,45.1082,45.1455,45.0708,45.1455,98064.0
2023-01-27 09:30:00,48.05,48.13,47.98,48.05,23412.0,44.884,44.9587,44.8186,44.884,23412.0
2023-01-27 09:40:00,48.02,48.22,48.01,48.18,16114.0,44.856,45.0428,44.8466,45.0054,16114.0
2023-01-27 09:50:00,48.19,48.22,48.16,48.2,8783.0,45.0148,45.0428,44.9867,45.0241,8783.0
2023-01-27 10:00:00,48.21,48.39,48.11,48.37,10781.0,45.0335,45.2016,44.94,45.1829,10781.0
2023-01-27 10:10:00,48.38,48.42,48.3,48.35,60481.0,45.1922,45.2296,45.1175,45.1642,60481.0
2023-01-27 10:20:00,48.36,48.36,48.24,48.29,11086.0,45.1736,45.1736,45.0615,45.1082,11086.0
2023-01-27 10:30:00,48.3,48.3,48.23,48.26,5802.0,45.1175,45.1175,45.0521,45.0802,5802.0
2023-01-27 10:40:00,48.24,48.27,48.13,48.13,9754.0,45.0615,45.0895,44.9587,44.9587,9754.0
2023-01-27 10:50:00,48.16,48.16,48.05,48.11,11921.0,44.9867,44.9867,44.884,44.94,11921.0
2023-01-27 11:00:00,48.09,48.16,48.07,48.11,5787.0,44.9214,44.9867,44.9027,44.94,5787.0
2023-01-27 11:10:00,48.12,48.19,48.1,48.18,7235.0,44.9494,45.0148,44.9307,45.0054,7235.0
2023-01-27 11:20:00,48.2,48.26,48.2,48.26,11184.0,45.0241,45.0802,45.0241,45.0802,11184.0
2023-01-27 11:30:00,48.28,48.41,48.28,48.38,13108.0,45.0988,45.2203,45.0988,45.1922,13108.0
2023-01-27 11:40:00,48.38,48.45,48.38,48.43,11079.0,45.1922,45.2576,45.1922,45.239,11079.0
2023-01-27 11:50:00,48.44,48.44,48.38,48.41,6623.0,45.2483,45.2483,45.1922,45.2203,6623.0
2023-01-27 12:00:00,48.41,48.45,48.39,48.43,9633.0,45.2203,45.2576,45.2016,45.239,9633.0
2023-01-27 12:10:00,48.44,48.44,48.38,48.44,9421.0,45.2483,45.2483,45.1922,45.2483,9421.0
2023-01-27 12:20:00,48.44,48.48,48.41,48.43,8603.0,45.2483,45.2857,45.2203,45.239,8603.0
2023-01-27 12:30:00,48.42,48.48,48.42,48.46,5955.0,45.2296,45.2857,45.2296,45.267,5955.0
2023-01-27 12:40:00,48.47,48.47,48.42,48.45,5000.0,45.2763,45.2763,45.2296,45.2576,5000.0
2023-01-27 12:50:00,48.45,48.46,48.41,48.43,17302.0,45.2576,45.267,45.2203,45.239,17302.0
2023-01-27 13:00:00,48.44,48.48,48.43,48.43,4777.0,45.2483,45.2857,45.239,45.239,4777.0
2023-01-27 13:10:00,48.42,48.43,48.38,48.39,15939.0,45.2296,45.239,45.1922,45.2016,15939.0
2023-01-27 13:20:00,48.41,48.42,48.39,48.4,5917.0,45.2203,45.2296,45.2016,45.2109,5917.0
2023-01-27 13:30:00,48.41,48.44,48.41,48.43,8612.0,45.2203,45.2483,45.2203,45.239,8612.0
2023-01-27 13:40:00,48.43,48.43,48.37,48.43,12736.0,45.239,45.239,45.1829,45.239,12736.0
2023-01-27 13:50:00,48.43,48.45,48.42,48.45,12503.0,45.239,45.2576,45.2296,45.2576,12503.0
2023-01-27 14:00:00,48.45,48.49,48.45,48.47,11966.0,45.2576,45.295,45.2576,45.2763,11966.0
2023-01-27 14:10:00,48.48,48.52,48.47,48.49,13033.0,45.2857,45.323,45.2763,45.295,13033.0
2023-01-27 14:20:00,48.49,48.52,48.48,48.52,10735.0,45.295,45.323,45.2857,45.323,10735.0
2023-01-27 14:30:00,48.52,48.57,48.52,48.57,8486.0,45.323,45.3697,45.323,45.3697,8486.0
2023-01-27 14:40:00,48.57,48.63,48.56,48.63,19595.0,45.3697,45.4258,45.3604,45.4258,19595.0
2023-01-27 14:50:00,48.63,48.66,48.61,48.66,11672.0,45.4258,45.4538,45.4071,45.4538,11672.0
2023-01-27 15:00:00,48.66,48.72,48.66,48.72,7119.0,45.4538,45.5098,45.4538,45.5098,7119.0
2023-01-27 15:10:00,48.71,48.72,48.66,48.68,17544.0,45.5005,45.5098,45.4538,45.4725,17544.0
2023-01-27 15:20:00,48.68,48.68,48.64,48.67,20637.0,45.4725,45.4725,45.4351,45.4631,20637.0
2023-01-27 15:30:00,48.67,48.73,48.65,48.7,51022.0,45.4631,45.5192,45.4445,45.4912,51022.0
2023-01-27 15:40:00,48.7,48.72,48.59,48.61,40960.0,45.4912,45.5098,45.3884,45.4071,40960.0
2023-01-27 15:50:00,48.61,48.63,48.48,48.51,74406.0,45.4071,45.4258,45.2857,45.3137,74406.0
2023-01-30 09:30:00,48.12,48.33,48.12,48.33,24037.0,44.9494,45.1455,44.9494,45.1455,24037.0
2023-01-30 09:40:00,48.34,48.49,48.28,48.47,23734.0,45.1549,45.295,45.0988,45.2763,23734.0
2023-01-30 09:50:00,48.48,48.49,48.32,48.46,16237.0,45.2857,45.295,45.1362,45.267,16237.0
2023-01-30 10:00:00,48.46,48.46,48.38,48.4,16711.0,45.267,45.267,45.1922,45.2109,16711.0
2023-01-30 10:10:00,48.4,48.4,48.27,48.34,18454.0,45.2109,45.2109,45.0895,45.1549,18454.0
2023-01-30 10:20:00,48.34,48.39,48.28,48.39,18779.0,45.1549,45.2016,45.0988,45.2016,18779.0
2023-01-30 10:30:00,48.4,48.41,48.24,48.26,18426.0,45.2109,45.2203,45.0615,45.0802,18426.0
2023-01-30 10:40:00,48.26,48.28,48.22,48.28,15331.0,45.0802,45.0988,45.0428,45.0988,15331.0
2023-01-30 10:50:00,48.28,48.3,48.22,48.29,18282.0,45.0988,45.1175,45.0428,45.1082,18282.0
2023-01-30 11:00:00,48.28,48.31,48.27,48.31,12015.0,45.0988,45.1269,45.0895,45.1269,12015.0
2023-01-30 11:10:00,48.31,48.42,48.31,48.42,9735.0,45.1269,45.2296,45.1269,45.2296,9735.0
2023-01-30 11:20:00,48.42,48.42,48.31,48.38,19932.0,45.2296,45.2296,45.1269,45.1922,19932.0
2023-01-30 11:30:00,48.38,48.4,48.33,48.35,14716.0,45.1922,45.2109,45.1455,45.1642,14716.0
2023-01-30 11:40:00,48.35,48.36,48.26,48.31,15699.0,45.1642,45.1736,45.0802,45.1269,15699.0
2023-01-30 11:50:00,48.3,48.34,48.22,48.34,18705.0,45.1175,45.1549,45.0428,45.1549,18705.0
2023-01-30 12:00:00,48.34,48.34,48.32,48.33,5754.0,45.1549,45.1549,45.1362,45.1455,5754.0
2023-01-30 12:10:00,48.34,48.38,48.31,48.33,12351.0,45.1549,45.1922,45.1269,45.1455,12351.0
2023-01-30 12:20:00,48.31,48.31,48.24,48.28,13533.0,45.1269,45.1269,45.0615,45.0988,13533.0
2023-01-30 12:30:00,48.28,48.3,48.26,48.26,8999.0,45.0988,45.1175,45.0802,45.0802,8999.0
2023-01-30 12:40:00,48.25,48.29,48.24,48.28,16490.0,45.0708,45.1082,45.0615,45.0988,16490.0
2023-01-30 12:50:00,48.28,48.3,48.24,48.27,12238.0,45.0988,45.1175,45.0615,45.0895,12238.0
2023-01-30 13:00:00,48.27,48.31,48.24,48.31,8875.0,45.0895,45.1269,45.0615,45.1269,8875.0
2023-01-30 13:10:00,48.32,48.43,48.28,48.42,12703.0,45.1362,45.239,45.0988,45.2296,12703.0
2023-01-30 13:20:00,48.42,48.42,48.38,48.4,3876.0,45.2296,45.2296,45.1922,45.2109,3876.0
2023-01-30 13:30:00,48.39,48.4,48.34,48.35,6480.0,45.2016,45.2109,45.1549,45.1642,6480.0
2023-01-30 13:40:00,48.36,48.36,48.31,48.34,7993.0,45.1736,45.1736,45.1269,45.1549,7993.0
2023-01-30 13:50:00,48.34,48.34,48.29,48.3,3666.0,45.1549,45.1549,45.1082,45.1175,3666.0
2023-01-30 14:00:00,48.31,48.36,48.3,48.3,8938.0,45.1269,45.1736,45.1175,45.1175,8938.0
2023-01-30 14:10:00,48.3,48.31,48.27,48.29,8204.0,45.1175,45.1269,45.0895,45.1082,8204.0
2023-01-30 14:20:00,48.29,48.32,48.26,48.27,11167.0,45.1082,45.1362,45.0802,45.0895,11167.0
2023-01-30 14:30:00,48.27,48.31,48.24,48.29,14691.0,45.0895,45.1269,45.0615,45.1082,14691.0
2023-01-30 14:40:00,48.29,48.29,48.24,48.25,14486.0,45.1082,45.1082,45.0615,45.0708,14486.0
2023-01-30 14:50:00,48.25,48.32,48.24,48.32,14162.0,45.0708,45.1362,45.0615,45.1362,14162.0
2023-01-30 15:00:00,48.32,48.35,48.26,48.3,19813.0,45.1362,45.1642,45.0802,45.1175,19813.0
2023-01-30 15:10:00,48.3,48.31,48.23,48.24,23995.0,45.1175,45.1269,45.0521,45.0615,23995.0
2023-01-30 15:20:00,48.24,48.24,48.17,48.19,28958.0,45.0615,45.0615,44.9961,45.0148,28958.0
2023-01-30 15:30:00,48.18,48.3,48.16,48.3,25638.0,45.0054,45.1175,44.9867,45.1175,25638.0
2023-01-30 15:40:00,48.28,48.3,48.25,48.28,30232.0,45.0988,45.1175,45.0708,45.0988,30232.0
2023-01-30 15:50:00,48.29,48.35,48.18,48.23,103454.0,45.1082,45.1642,45.0054,45.0521,103454.0
2023-01-31 09:30:00,48.12,48.3,48.05,48.23,28290.0,44.9494,45.1175,44.884,45.0521,28290.0
2023-01-31 09:40:00,48.22,48.35,48.21,48.3,18932.0,45.0428,45.1642,45.0335,45.1175,18932.0
2023-01-31 09:50:00,48.28,48.3,48.16,48.17,12349.0,45.0988,45.1175,44.9867,44.9961,12349.0
2023-01-31 10:00:00,48.18,48.25,48.11,48.12,13348.0,45.0054,45.0708,44.94,44.9494,13348.0
2023-01-31 10:10:00,48.1,48.27,48.08,48.26,7460.0,44.9307,45.0895,44.912,45.0802,7460.0
2023-01-31 10:20:00,48.26,48.32,48.22,48.3,9782.0,45.0802,45.1362,45.0428,45.1175,9782.0
2023-01-31 10:30:00,48.31,48.33,48.25,48.25,10638.0,45.1269,45.1455,45.0708,45.0708,10638.0
2023-01-31 10:40:00,48.25,48.3,48.22,48.23,8979.0,45.0708,45.1175,45.0428,45.0521,8979.0
2023-01-31 10:50:00,48.23,48.28,48.2,48.2,8270.0,45.0521,45.0988,45.0241,45.0241,8270.0
2023-01-31 11:00:00,48.22,48.29,48.2,48.21,8586.0,45.0428,45.1082,45.0241,45.0335,8586.0
2023-01-31 11:10:00,48.2,48.2,48.13,48.19,10531.0,45.0241,45.0241,44.9587,45.0148,10531.0
2023-01-31 11:20:00,48.18,48.21,48.15,48.21,9247.0,45.0054,45.0335,44.9774,45.0335,9247.0
2023-01-31 11:30:00,48.2,48.28,48.2,48.24,5621.0,45.0241,45.0988,45.0241,45.0615,5621.0
2023-01-31 11:40:00,48.24,48.28,48.23,48.23,11932.0,45.0615,45.0988,45.0521,45.0521,11932.0
2023-01-31 11:50:00,48.23,48.24,48.21,48.21,3325.0,45.0521,45.0615,45.0335,45.0335,3325.0
2023-01-31 12:00:00,48.2,48.2,48.14,48.17,7099.0,45.0241,45.0241,44.9681,44.9961,7099.0
2023-01-31 12:10:00,48.17,48.22,48.12,48.22,5177.0,44.9961,45.0428,44.9494,45.0428,5177.0
2023-01-31 12:20:00,48.21,48.21,48.17,48.19,5603.0,45.0335,45.0335,44.9961,45.0148,5603.0
2023-01-31 12:30:00,48.19,48.27,48.18,48.27,5489.0,45.0148,45.0895,45.0054,45.0895,5489.0
2023-01-31 12:40:00,48.28,48.3,48.26,48.3,7837.0,45.0988,45.1175,45.0802,45.1175,7837.0
2023-01-31 12:50:00,48.29,48.32,48.24,48.25,9944.0,45.1082,45.1362,45.0615,45.0708,9944.0
2023-01-31 13:00:00,48.25,48.27,48.24,48.26,4752.0,45.0708,45.0895,45.0615,45.0802,4752.0
2023-01-31 13:10:00,48.26,48.27,48.25,48.25,4029.0,45.0802,45.0895,45.0708,45.0708,4029.0
2023-01-31 13:20:00,48.25,48.25,48.2,48.23,5322.0,45.0708,45.0708,45.0241,45.0521,5322.0
2023-01-31 13:30:00,48.23,48.24,48.21,48.21,8837.0,45.0521,45.0615,45.0335,45.0335,8837.0
2023-01-31 13:40:00,48.22,48.28,48.22,48.28,8281.0,45.0428,45.0988,45.0428,45.0988,8281.0
2023-01-31 13:50:00,48.28,48.3,48.26,48.27,13210.0,45.0988,45.1175,45.0802,45.0895,13210.0
2023-01-31 14:00:00,48.27,48.37,48.27,48.36,9219.0,45.0895,45.1829,45.0895,45.1736,9219.0
2023-01-31 14:10:00,48.36,48.37,48.32,48.33,8738.0,45.1736,45.1829,45.1362,45.1455,8738.0
2023-01-31 14:20:00,48.33,48.36,48.33,48.36,7736.0,45.1455,45.1736,45.1455,45.1736,7736.0
2023-01-31 14:30:00,48.36,48.38,48.34,48.38,9137.0,45.1736,45.1922,45.1549,45.1922,9137.0
2023-01-31 14:40:00,48.39,48.43,48.39,48.43,11208.0,45.2016,45.239,45.2016,45.239,11208.0
2023-01-31 14:50:00,48.44,48.51,48.4,48.41,20526.0,45.2483,45.3137,45.2109,45.2203,20526.0
2023-01-31 15:00:00,48.4,48.42,48.39,48.39,11233.0,45.2109,45.2296,45.2016,45.2016,11233.0
2023-01-31 15:10:00,48.38,48.38,48.32,48.33,12491.0,45.1922,45.1922,45.1362,45.1455,12491.0
2023-01-31 15:20:00,48.33,48.37,48.29,48.3,23571.0,45.1455,45.1829,45.1082,45.1175,23571.0
2023-01-31 15:30:00,48.3,48.41,48.3,48.38,25865.0,45.1175,45.2203,45.1175,45.1922,25865.0
2023-01-31 15:40:00,48.38,48.45,48.38,48.41,28141.0,45.1922,45.2576,45.1922,45.2203,28141.0
2023-01-31 15:50:00,48.41,48.69,48.41,48.68,152544.0,45.2203,45.4818,45.2203,45.4725,152544.0
2023-02-01 09:30:00,48.37,48.37,47.67,47.78,75293.0,45.1829,45.1829,44.529,44.6318,75293.0
2023-02-01 09:40:00,47.78,47.85,47.62,47.79,47826.0,44.6318,44.6972,44.4823,44.6411,47826.0
2023-02-01 09:50:00,47.8,47.89,47.76,47.87,33309.0,44.6505,44.7345,44.6131,44.7159,33309.0
2023-02-01 10:00:00,47.87,48.0,47.79,47.99,53566.0,44.7159,44.8373,44.6411,44.8279,53566.0
2023-02-01 10:10:00,47.99,47.99,47.93,47.94,37989.0,44.8279,44.8279,44.7719,44.7812,37989.0
2023-02-01 10:20:00,47.94,48.12,47.9,48.08,35631.0,44.7812,44.9494,44.7439,44.912,35631.0
2023-02-01 10:30:00,48.08,48.11,48.05,48.07,22051.0,44.912,44.94,44.884,44.9027,22051.0
2023-02-01 10:40:00,48.06,48.06,47.92,47.93,33943.0,44.8933,44.8933,44.7626,44.7719,33943.0
2023-02-01 10:50:00,47.94,47.94,47.81,47.82,20255.0,44.7812,44.7812,44.6598,44.6691,20255.0
2023-02-01 11:00:00,47.82,47.86,47.8,47.81,17860.0,44.6691,44.7065,44.6505,44.6598,17860.0
2023-02-01 11:10:00,47.81,47.9,47.79,47.9,12449.0,44.6598,44.7439,44.6411,44.7439,12449.0
2023-02-01 11:20:00,47.91,48.17,47.91,48.1,46652.0,44.7532,44.9961,44.7532,44.9307,46652.0
2023-02-01 11:30:00,48.11,48.13,48.01,48.03,24042.0,44.94,44.9587,44.8466,44.8653,24042.0
2023-02-01 11:40:00,48.03,48.06,47.98,47.99,18947.0,44.8653,44.8933,44.8186,44.8279,18947.0
2023-02-01 11:50:00,47.99,48.0,47.9,47.9,22547.0,44.8279,44.8373,44.7439,44.7439,22547.0
2023-02-01 12:00:00,47.89,47.95,47.89,47.94,15310.0,44.7345,44.7906,44.7345,44.7812,15310.0
2023-02-01 12:10:00,47.94,47.96,47.87,47.89,11414.0,44.7812,44.7999,44.7159,44.7345,11414.0
2023-02-01 12:20:00,47.88,47.92,47.84,47.85,23908.0,44.7252,44.7626,44.6878,44.6972,23908.0
2023-02-01 12:30:00,47.85,47.88,47.78,47.78,18901.0,44.6972,44.7252,44.6318,44.6318,18901.0
2023-02-01 12:40:00,47.77,47.77,47.75,47.75,16868.0,44.6224,44.6224,44.6038,44.6038,16868.0
2023-02-01 12:50:00,47.74,47.77,47.73,47.73,8980.0,44.5944,44.6224,44.5851,44.5851,8980.0
2023-02-01 13:00:00,47.74,47.74,47.66,47.66,18366.0,44.5944,44.5944,44.5197,44.5197,18366.0
2023-02-01 13:10:00,47.66,47.73,47.64,47.73,18992.0,44.5197,44.5851,44.501,44.5851,18992.0
2023-02-01 13:20:00,47.73,47.8,47.73,47.8,12154.0,44.5851,44.6505,44.5851,44.6505,12154.0
2023-02-01 13:30:00,47.8,47.84,47.6,47.73,78499.0,44.6505,44.6878,44.4636,44.5851,78499.0
2023-02-01 13:40:00,47.73,47.73,47.64,47.66,25563.0,44.5851,44.5851,44.501,44.5197,25563.0
2023-02-01 13:50:00,47.66,47.88,47.66,47.79,19875.0,44.5197,44.7252,44.5197,44.6411,19875.0
2023-02-01 14:00:00,47.74,47.88,47.55,47.81,38590.0,44.5944,44.7252,44.4169,44.6598,38590.0
2023-02-01 14:10:00,47.81,47.89,47.73,47.77,26870.0,44.6598,44.7345,44.5851,44.6224,26870.0
2023-02-01 14:20:00,47.78,47.8,47.74,47.77,16672.0,44.6318,44.6505,44.5944,44.6224,16672.0
2023-02-01 14:30:00,47.76,48.09,47.51,48.07,71062.0,44.6131,44.9214,44.3796,44.9027,71062.0
2023-02-01 14:40:00,48.09,48.49,48.04,48.4,64092.0,44.9214,45.295,44.8747,45.2109,64092.0
2023-02-01 14:50:00,48.41,48.54,48.36,48.43,56579.0,45.2203,45.3417,45.1736,45.239,56579.0
2023-02-01 15:00:00,48.43,48.67,48.43,48.66,48507.0,45.239,45.4631,45.239,45.4538,48507.0
2023-02-01 15:10:00,48.66,48.68,48.41,48.58,46476.0,45.4538,45.4725,45.2203,45.3791,46476.0
2023-02-01 15:20:00,48.59,48.6,48.48,48.58,41278.0,45.3884,45.3978,45.2857,45.3791,41278.0
2023-02-01 15:30:00,48.58,48.87,48.57,48.81,49448.0,45.3791,45.65,45.3697,45.5939,49448.0
2023-02-01 15:40:00,48.83,48.9,48.69,48.7,66012.0,45.6126,45.678,45.4818,45.4912,66012.0
2023-02-01 15:50:00,48.69,48.69,48.49,48.58,148746.0,45.4818,45.4818,45.295,45.3791,148746.0
2023-02-02 09:30:00,48.52,48.66,48.36,48.47,55159.0,45.323,45.4538,45.1736,45.2763,55159.0
2023-02-02 09:40:00,48.45,48.64,48.4,48.64,26417.0,45.2576,45.4351,45.2109,45.4351,26417.0
2023-02-02 09:50:00,48.62,48.63,48.55,48.61,28304.0,45.4164,45.4258,45.351,45.4071,28304.0
2023-02-02 10:00:00,48.61,48.78,48.52,48.69,21757.0,45.4071,45.5659,45.323,45.4818,21757.0
2023-02-02 10:10:00,48.67,48.85,48.62,48.85,22901.0,45.4631,45.6313,45.4164,45.6313,22901.0
2023-02-02 10:20:00,48.85,48.88,48.78,48.78,20332.0,45.6313,45.6593,45.5659,45.5659,20332.0
2023-02-02 10:30:00,48.79,49.02,48.79,49.0,31891.0,45.5752,45.7901,45.5752,45.7714,31891.0
2023-02-02 10:40:00,49.0,49.04,48.98,49.03,19062.0,45.7714,45.8088,45.7527,45.7994,19062.0
2023-02-02 10:50:00,49.03,49.13,49.03,49.09,16279.0,45.7994,45.8928,45.7994,45.8555,16279.0
2023-02-02 11:00:00,49.1,49.21,49.05,49.21,21169.0,45.8648,45.9676,45.8181,45.9676,21169.0
2023-02-02 11:10:00,49.22,49.22,49.14,49.16,11075.0,45.9769,45.9769,45.9022,45.9209,11075.0
2023-02-02 11:20:00,49.15,49.25,49.15,49.25,17384.0,45.9115,46.0049,45.9115,46.0049,17384.0
2023-02-02 11:30:00,49.26,49.38,49.25,49.27,28693.0,46.0143,46.1264,46.0049,46.0236,28693.0
2023-02-02 11:40:00,49.27,49.27,49.2,49.23,18793.0,46.0236,46.0236,45.9582,45.9862,18793.0
2023-02-02 11:50:00,49.22,49.28,49.22,49.28,9223.0,45.9769,46.0329,45.9769,46.0329,9223.0
2023-02-02 12:00:00,49.28,49.34,49.21,49.21,20899.0,46.0329,46.089,45.9676,45.9676,20899.0
2023-02-02 12:10:00,49.21,49.3,49.18,49.27,28801.0,45.9676,46.0516,45.9395,46.0236,28801.0
2023-02-02 12:20:00,49.25,49.37,49.24,49.35,20012.0,46.0049,46.117,45.9956,46.0983,20012.0
2023-02-02 12:30:00,49.34,49.41,49.31,49.41,19206.0,46.089,46.1544,46.061,46.1544,19206.0
2023-02-02 12:40:00,49.4,49.41,49.34,49.38,14251.0,46.145,46.1544,46.089,46.1264,14251.0
2023-02-02 12:50:00,49.37,49.44,49.37,49.43,7300.0,46.117,46.1824,46.117,46.1731,7300.0
2023-02-02 13:00:00,49.43,49.49,49.42,49.42,13662.0,46.1731,46.2291,46.1637,46.1637,13662.0
2023-02-02 13:10:00,49.39,49.39,49.36,49.37,10040.0,46.1357,46.1357,46.1077,46.117,10040.0
2023-02-02 13:20:00,49.37,49.4,49.35,49.37,11064.0,46.117,46.145,46.0983,46.117,11064.0
2023-02-02 13:30:00,49.38,49.42,49.38,49.4,12527.0,46.1264,46.1637,46.1264,46.145,12527.0
2023-02-02 13:40:00,49.4,49.43,49.39,49.41,14354.0,46.145,46.1731,46.1357,46.1544,14354.0
2023-02-02 13:50:00,49.41,49.52,49.4,49.52,69104.0,46.1544,46.2571,46.145,46.2571,69104.0
2023-02-02 14:00:00,49.53,49.55,49.4,49.4,17798.0,46.2665,46.2852,46.145,46.145,17798.0
2023-02-02 14:10:00,49.4,49.4,49.27,49.32,19031.0,46.145,46.145,46.0236,46.0703,19031.0
2023-02-02 14:20:00,49.32,49.32,49.24,49.28,16417.0,46.0703,46.0703,45.9956,46.0329,16417.0
2023-02-02 14:30:00,49.28,49.28,49.13,49.15,27886.0,46.0329,46.0329,45.8928,45.9115,27886.0
2023-02-02 14:40:00,49.15,49.17,49.09,49.16,13408.0,45.9115,45.9302,45.8555,45.9209,13408.0
2023-02-02 14:50:00,49.17,49.2,49.07,49.12,15768.0,45.9302,45.9582,45.8368,45.8835,15768.0
2023-02-02 15:00:00,49.1,49.23,49.08,49.14,19701.0,45.8648,45.9862,45.8461,45.9022,19701.0
2023-02-02 15:10:00,49.15,49.23,49.15,49.21,18723.0,45.9115,45.9862,45.9115,45.9676,18723.0
2023-02-02 15:20:00,49.2,49.27,49.2,49.25,30204.0,45.9582,46.0236,45.9582,46.0049,30204.0
2023-02-02 15:30:00,49.26,49.33,49.21,49.22,51231.0,46.0143,46.0797,45.9676,45.9769,51231.0
2023-02-02 15:40:00,49.22,49.22,49.15,49.16,42880.0,45.9769,45.9769,45.9115,45.9209,42880.0
2023-02-02 15:50:00,49.16,49.31,49.15,49.31,130390.0,45.9209,46.061,45.9115,46.061,130390.0
2023-02-03 09:30:00,49.12,49.12,48.86,48.91,42046.0,45.8835,45.8835,45.6406,45.6873,42046.0
2023-02-03 09:40:00,48.91,48.93,48.74,48.86,52608.0,45.6873,45.706,45.5285,45.6406,52608.0
2023-02-03 09:50:00,48.85,48.85,48.64,48.71,55824.0,45.6313,45.6313,45.4351,45.5005,55824.0
2023-02-03 10:00:00,48.69,48.79,48.53,48.64,62454.0,45.4818,45.5752,45.3324,45.4351,62454.0
2023-02-03 10:10:00,48.63,48.83,48.62,48.77,37559.0,45.4258,45.6126,45.4164,45.5566,37559.0
2023-02-03 10:20:00,48.77,48.85,48.71,48.71,33661.0,45.5566,45.6313,45.5005,45.5005,33661.0
2023-02-03 10:30:00,48.72,48.91,48.71,48.91,14273.0,45.5098,45.6873,45.5005,45.6873,14273.0
2023-02-03 10:40:00,48.89,49.01,48.83,48.98,24893.0,45.6686,45.7807,45.6126,45.7527,24893.0
2023-02-03 10:50:00,48.97,48.98,48.84,48.94,18689.0,45.7434,45.7527,45.6219,45.7154,18689.0
2023-02-03 11:00:00,48.93,48.96,48.85,48.92,20187.0,45.706,45.734,45.6313,45.6967,20187.0
2023-02-03 11:10:00,48.93,49.05,48.92,48.98,11390.0,45.706,45.8181,45.6967,45.7527,11390.0
2023-02-03 11:20:00,48.96,49.0,48.91,49.0,12614.0,45.734,45.7714,45.6873,45.7714,12614.0
2023-02-03 11:30:00,49.02,49.07,48.91,48.91,24877.0,45.7901,45.8368,45.6873,45.6873,24877.0
2023-02-03 11:40:00,48.9,48.95,48.77,48.77,23107.0,45.678,45.7247,45.5566,45.5566,23107.0
2023-02-03 11:50:00,48.76,48.91,48.75,48.82,17244.0,45.5472,45.6873,45.5379,45.6033,17244.0
2023-02-03 12:00:00,48.82,48.91,48.78,48.87,11657.0,45.6033,45.6873,45.5659,45.65,11657.0
2023-02-03 12:10:00,48.89,48.98,48.89,48.96,6459.0,45.6686,45.7527,45.6686,45.734,6459.0
2023-02-03 12:20:00,48.95,48.99,48.92,48.98,8191.0,45.7247,45.7621,45.6967,45.7527,8191.0
2023-02-03 12:30:00,48.98,49.01,48.97,48.99,6694.0,45.7527,45.7807,45.7434,45.7621,6694.0
2023-02-03 12:40:00,48.99,49.03,48.94,48.94,6815.0,45.7621,45.7994,45.7154,45.7154,6815.0
2023-02-03 12:50:00,48.94,48.97,48.74,48.76,17214.0,45.7154,45.7434,45.5285,45.5472,17214.0
2023-02-03 13:00:00,48.74,48.76,48.63,48.63,16368.0,45.5285,45.5472,45.4258,45.4258,16368.0
2023-02-03 13:10:00,48.63,48.73,48.61,48.72,12825.0,45.4258,45.5192,45.4071,45.5098,12825.0
2023-02-03 13:20:00,48.74,48.74,48.69,48.69,8793.0,45.5285,45.5285,45.4818,45.4818,8793.0
2023-02-03 13:30:00,48.65,48.76,48.64,48.76,12141.0,45.4445,45.5472,45.4351,45.5472,12141.0
2023-02-03 13:40:00,48.75,48.75,48.66,48.71,9389.0,45.5379,45.5379,45.4538,45.5005,9389.0
2023-02-03 13:50:00,48.74,48.83,48.73,48.82,7636.0,45.5285,45.6126,45.5192,45.6033,7636.0
2023-02-03 14:00:00,48.81,48.81,48.73,48.73,9401.0,45.5939,45.5939,45.5192,45.5192,9401.0
2023-02-03 14:10:00,48.74,48.74,48.66,48.67,7536.0,45.5285,45.5285,45.4538,45.4631,7536.0
2023-02-03 14:20:00,48.68,48.71,48.63,48.66,7572.0,45.4725,45.5005,45.4258,45.4538,7572.0
2023-02-03 14:30:00,48.66,48.72,48.59,48.7,10817.0,45.4538,45.5098,45.3884,45.4912,10817.0
2023-02-03 14:40:00,48.71,48.72,48.6,48.62,7926.0,45.5005,45.5098,45.3978,45.4164,7926.0
2023-02-03 14:50:00,48.63,48.64,48.55,48.58,18608.0,45.4258,45.4351,45.351,45.3791,18608.0
2023-02-03 15:00:00,48.57,48.62,48.51,48.61,15369.0,45.3697,45.4164,45.3137,45.4071,15369.0
2023-02-03 15:10:00,48.6,48.73,48.59,48.71,15876.0,45.3978,45.5192,45.3884,45.5005,15876.0
2023-02-03 15:20:00,48.71,48.73,48.66,48.71,14166.0,45.5005,45.5192,45.4538,45.5005,14166.0
2023-02-03 15:30:00,48.72,48.77,48.63,48.65,22634.0,45.5098,45.5566,45.4258,45.4445,22634.0
2023-02-03 15:40:00,48.65,48.7,48.6,48.61,20642.0,45.4445,45.4912,45.3978,45.4071,20642.0
2023-02-03 15:50:00,48.61,48.65,48.52,48.64,76914.0,45.4071,45.4445,45.323,45.4351,76914.0
2023-02-06 09:30:00,48.06,48.28,48.04,48.07,38718.0,44.8933,45.0988,44.8747,44.9027,38718.0
2023-02-06 09:40:00,48.06,48.06,47.95,48.06,19776.0,44.8933,44.8933,44.7906,44.8933,19776.0
2023-02-06 09:50:00,48.06,48.1,47.98,48.05,22032.0,44.8933,44.9307,44.8186,44.884,22032.0
2023-02-06 10:00:00,48.06,48.1,48.02,48.09,18883.0,44.8933,44.9307,44.856,44.9214,18883.0
2023-02-06 10:10:00,48.09,48.09,47.89,47.9,17181.0,44.9214,44.9214,44.7345,44.7439,17181.0
2023-02-06 10:20:00,47.9,47.92,47.83,47.84,16777.0,44.7439,44.7626,44.6785,44.6878,16777.0
2023-02-06 10:30:00,47.81,47.91,47.8,47.9,23717.0,44.6598,44.7532,44.6505,44.7439,23717.0
2023-02-06 10:40:00,47.9,47.98,47.88,47.98,6100.0,44.7439,44.8186,44.7252,44.8186,6100.0
2023-02-06 10:50:00,47.98,48.1,47.98,48.07,32623.0,44.8186,44.9307,44.8186,44.9027,32623.0
2023-02-06 11:00:00,48.08,48.14,48.05,48.06,17196.0,44.912,44.9681,44.884,44.8933,17196.0
2023-02-06 11:10:00,48.06,48.13,48.0,48.13,14838.0,44.8933,44.9587,44.8373,44.9587,14838.0
2023-02-06 11:20:00,48.12,48.15,48.07,48.09,30415.0,44.9494,44.9774,44.9027,44.9214,30415.0
2023-02-06 11:30:00,48.1,48.13,48.08,48.08,23452.0,44.9307,44.9587,44.912,44.912,23452.0
2023-02-06 11:40:00,48.07,48.07,47.98,47.99,13075.0,44.9027,44.9027,44.8186,44.8279,13075.0
2023-02-06 11:50:00,47.99,48.01,47.89,47.9,8547.0,44.8279,44.8466,44.7345,44.7439,8547.0
2023-02-06 12:00:00,47.89,47.91,47.84,47.91,21584.0,44.7345,44.7532,44.6878,44.7532,21584.0
2023-02-06 12:10:00,47.91,47.94,47.85,47.85,17990.0,44.7532,44.7812,44.6972,44.6972,17990.0
2023-02-06 12:20:00,47.86,47.92,47.86,47.91,7400.0,44.7065,44.7626,44.7065,44.7532,7400.0
2023-02-06 12:30:00,47.92,47.95,47.92,47.92,5870.0,44.7626,44.7906,44.7626,44.7626,5870.0
2023-02-06 12:40:00,47.92,47.96,47.89,47.92,9068.0,44.7626,44.7999,44.7345,44.7626,9068.0
2023-02-06 12:50:00,47.92,47.92,47.88,47.88,10902.0,44.7626,44.7626,44.7252,44.7252,10902.0
2023-02-06 13:00:00,47.89,47.92,47.87,47.89,13171.0,44.7345,44.7626,44.7159,44.7345,13171.0
2023-02-06 13:10:00,47.9,47.93,47.84,47.93,10436.0,44.7439,44.7719,44.6878,44.7719,10436.0
2023-02-06 13:20:00,47.91,47.95,47.88,47.88,7623.0,44.7532,44.7906,44.7252,44.7252,7623.0
2023-02-06 13:30:00,47.88,47.88,47.84,47.86,8828.0,44.7252,44.7252,44.6878,44.7065,8828.0
2023-02-06 13:40:00,47.84,47.84,47.79,47.79,9664.0,44.6878,44.6878,44.6411,44.6411,9664.0
2023-02-06 13:50:00,47.79,47.85,47.78,47.84,8763.0,44.6411,44.6972,44.6318,44.6878,8763.0
2023-02-06 14:00:00,47.84,47.91,47.84,47.85,10526.0,44.6878,44.7532,44.6878,44.6972,10526.0
2023-02-06 14:10:00,47.85,47.94,47.83,47.92,9670.0,44.6972,44.7812,44.6785,44.7626,9670.0
2023-02-06 14:20:00,47.91,47.93,47.86,47.88,12704.0,44.7532,44.7719,44.7065,44.7252,12704.0
2023-02-06 14:30:00,47.88,47.88,47.8,47.83,10071.0,44.7252,44.7252,44.6505,44.6785,10071.0
2023-02-06 14:40:00,47.83,47.84,47.79,47.82,9772.0,44.6785,44.6878,44.6411,44.6691,9772.0
2023-02-06 14:50:00,47.8,47.8,47.74,47.79,14303.0,44.6505,44.6505,44.5944,44.6411,14303.0
2023-02-06 15:00:00,47.78,47.8,47.73,47.77,13975.0,44.6318,44.6505,44.5851,44.6224,13975.0
2023-02-06 15:10:00,47.77,47.78,47.66,47.68,21338.0,44.6224,44.6318,44.5197,44.5384,21338.0
2023-02-06 15:20:00,47.67,47.69,47.55,47.58,30163.0,44.529,44.5477,44.4169,44.445,30163.0
2023-02-06 15:30:00,47.58,47.65,47.53,47.62,26831.0,44.445,44.5103,44.3983,44.4823,26831.0
2023-02-06 15:40:00,47.62,47.62,47.52,47.57,25409.0,44.4823,44.4823,44.3889,44.4356,25409.0
2023-02-06 15:50:00,47.57,47.63,47.53,47.58,94422.0,44.4356,44.4917,44.3983,44.445,94422.0
2023-02-07 09:30:00,47.24,47.24,46.97,47.1,35598.0,44.1274,44.1274,43.8752,43.9966,35598.0
2023-02-07 09:40:00,47.1,47.31,47.1,47.3,22097.0,43.9966,44.1928,43.9966,44.1834,22097.0
2023-02-07 09:50:00,47.29,47.38,47.28,47.31,24650.0,44.1741,44.2581,44.1647,44.1928,24650.0
2023-02-07 10:00:00,47.32,47.38,47.28,47.36,21610.0,44.2021,44.2581,44.1647,44.2395,21610.0
2023-02-07 10:10:00,47.35,47.47,47.33,47.47,11735.0,44.2301,44.3422,44.2114,44.3422,11735.0
2023-02-07 10:20:00,47.47,47.47,47.31,47.35,14715.0,44.3422,44.3422,44.1928,44.2301,14715.0
2023-02-07 10:30:00,47.34,47.38,47.33,47.34,11839.0,44.2208,44.2581,44.2114,44.2208,11839.0
2023-02-07 10:40:00,47.34,47.36,47.3,47.3,9649.0,44.2208,44.2395,44.1834,44.1834,9649.0
2023-02-07 10:50:00,47.31,47.33,47.28,47.3,7813.0,44.1928,44.2114,44.1647,44.1834,7813.0
2023-02-07 11:00:00,47.31,47.4,47.25,47.37,18739.0,44.1928,44.2768,44.1367,44.2488,18739.0
2023-02-07 11:10:00,47.38,47.4,47.34,47.34,6776.0,44.2581,44.2768,44.2208,44.2208,6776.0
2023-02-07 11:20:00,47.34,47.37,47.31,47.37,8844.0,44.2208,44.2488,44.1928,44.2488,8844.0
2023-02-07 11:30:00,47.38,47.44,47.35,47.41,13409.0,44.2581,44.3142,44.2301,44.2862,13409.0
2023-02-07 11:40:00,47.41,47.44,47.39,47.43,6917.0,44.2862,44.3142,44.2675,44.3048,6917.0
2023-02-07 11:50:00,47.42,47.45,47.37,47.37,6970.0,44.2955,44.3235,44.2488,44.2488,6970.0
2023-02-07 12:00:00,47.37,47.46,47.37,47.45,9249.0,44.2488,44.3329,44.2488,44.3235,9249.0
2023-02-07 12:10:00,47.44,47.47,47.43,47.43,9420.0,44.3142,44.3422,44.3048,44.3048,9420.0
2023-02-07 12:20:00,47.42,47.42,47.35,47.36,5400.0,44.2955,44.2955,44.2301,44.2395,5400.0
2023-02-07 12:30:00,47.37,47.42,47.37,47.42,8451.0,44.2488,44.2955,44.2488,44.2955,8451.0
2023-02-07 12:40:00,47.42,47.82,47.42,47.8,57489.0,44.2955,44.6691,44.2955,44.6505,57489.0
2023-02-07 12:50:00,47.81,48.14,47.78,48.07,60700.0,44.6598,44.9681,44.6318,44.9027,60700.0
2023-02-07 13:00:00,48.08,48.13,47.97,48.02,34840.0,44.912,44.9587,44.8093,44.856,34840.0
2023-02-07 13:10:00,48.03,48.08,47.69,47.82,38928.0,44.8653,44.912,44.5477,44.6691,38928.0
2023-02-07 13:20:00,47.79,47.81,47.48,47.48,21149.0,44.6411,44.6598,44.3515,44.3515,21149.0
2023-02-07 13:30:00,47.45,47.45,47.16,47.19,43768.0,44.3235,44.3235,44.0526,44.0807,43768.0
2023-02-07 13:40:00,47.2,47.28,47.02,47.03,31601.0,44.09,44.1647,43.9219,43.9312,31601.0
2023-02-07 13:50:00,47.02,47.16,47.01,47.08,32048.0,43.9219,44.0526,43.9125,43.9779,32048.0
2023-02-07 14:00:00,47.08,47.38,46.98,47.33,98295.0,43.9779,44.2581,43.8845,44.2114,98295.0
2023-02-07 14:10:00,47.33,47.51,47.33,47.5,37835.0,44.2114,44.3796,44.2114,44.3702,37835.0
2023-02-07 14:20:00,47.49,47.55,47.42,47.45,18596.0,44.3609,44.4169,44.2955,44.3235,18596.0
2023-02-07 14:30:00,47.45,47.64,47.44,47.61,16995.0,44.3235,44.501,44.3142,44.473,16995.0
2023-02-07 14:40:00,47.6,47.67,47.58,47.63,13484.0,44.4636,44.529,44.445,44.4917,13484.0
2023-02-07 14:50:00,47.63,47.7,47.61,47.7,14738.0,44.4917,44.5571,44.473,44.5571,14738.0
2023-02-07 15:00:00,47.7,47.8,47.63,47.64,24209.0,44.5571,44.6505,44.4917,44.501,24209.0
2023-02-07 15:10:00,47.64,47.74,47.64,47.72,19728.0,44.501,44.5944,44.501,44.5757,19728.0
2023-02-07 15:20:00,47.72,47.8,47.71,47.77,19002.0,44.5757,44.6505,44.5664,44.6224,19002.0
2023-02-07 15:30:00,47.76,47.84,47.74,47.81,23203.0,44.6131,44.6878,44.5944,44.6598,23203.0
2023-02-07 15:40:00,47.8,47.9,47.8,47.9,32206.0,44.6505,44.7439,44.6505,44.7439,32206.0
2023-02-07 15:50:00,47.91,48.03,47.81,47.84,89362.0,44.7532,44.8653,44.6598,44.6878,89362.0
2023-02-08 09:30:00,47.37,47.45,47.13,47.28,43269.0,44.2488,44.3235,44.0246,44.1647,43269.0
2023-02-08 09:40:00,47.28,47.4,47.26,47.36,42095.0,44.1647,44.2768,44.146,44.2395,42095.0
2023-02-08 09:50:00,47.36,47.53,47.3,47.49,33638.0,44.2395,44.3983,44.1834,44.3609,33638.0
2023-02-08 10:00:00,47.49,47.51,47.23,47.24,31919.0,44.3609,44.3796,44.118,44.1274,31919.0
2023-02-08 10:10:00,47.23,47.34,47.23,47.3,29527.0,44.118,44.2208,44.118,44.1834,29527.0
2023-02-08 10:20:00,47.31,47.32,47.22,47.24,21118.0,44.1928,44.2021,44.1087,44.1274,21118.0
2023-02-08 10:30:00,47.23,47.27,47.15,47.26,24946.0,44.118,44.1554,44.0433,44.146,24946.0
2023-02-08 10:40:00,47.26,47.3,47.22,47.22,17908.0,44.146,44.1834,44.1087,44.1087,17908.0
2023-02-08 10:50:00,47.22,47.24,47.17,47.21,17866.0,44.1087,44.1274,44.062,44.0993,17866.0
2023-02-08 11:00:00,47.2,47.21,47.16,47.19,18564.0,44.09,44.0993,44.0526,44.0807,18564.0
2023-02-08 11:10:00,47.21,47.21,47.03,47.03,35833.0,44.0993,44.0993,43.9312,43.9312,35833.0
2023-02-08 11:20:00,47.02,47.05,46.81,46.88,37902.0,43.9219,43.9499,43.7257,43.7911,37902.0
2023-02-08 11:30:00,46.88,46.91,46.84,46.86,22271.0,43.7911,43.8191,43.7537,43.7724,22271.0
2023-02-08 11:40:00,46.86,46.86,46.77,46.78,12331.0,43.7724,43.7724,43.6883,43.6977,12331.0
2023-02-08 11:50:00,46.79,46.89,46.79,46.89,18691.0,43.707,43.8004,43.707,43.8004,18691.0
2023-02-08 12:00:00,46.88,46.96,46.84,46.93,19128.0,43.7911,43.8658,43.7537,43.8378,19128.0
2023-02-08 12:10:00,46.95,46.96,46.87,46.87,21246.0,43.8565,43.8658,43.7817,43.7817,21246.0
2023-02-08 12:20:00,46.86,46.93,46.85,46.93,13339.0,43.7724,43.8378,43.7631,43.8378,13339.0
2023-02-08 12:30:00,46.94,46.97,46.88,46.88,13030.0,43.8471,43.8752,43.7911,43.7911,13030.0
2023-02-08 12:40:00,46.87,46.97,46.87,46.97,9889.0,43.7817,43.8752,43.7817,43.8752,9889.0
2023-02-08 12:50:00,46.98,47.0,46.95,46.99,10516.0,43.8845,43.9032,43.8565,43.8938,10516.0
2023-02-08 13:00:00,47.0,47.12,46.99,47.1,19825.0,43.9032,44.0153,43.8938,43.9966,19825.0
2023-02-08 13:10:00,47.09,47.14,47.03,47.05,15147.0,43.9872,44.034,43.9312,43.9499,15147.0
2023-02-08 13:20:00,47.07,47.14,47.04,47.06,16028.0,43.9686,44.034,43.9405,43.9592,16028.0
2023-02-08 13:30:00,47.06,47.06,46.97,46.97,13793.0,43.9592,43.9592,43.8752,43.8752,13793.0
2023-02-08 13:40:00,46.98,46.99,46.95,46.98,24242.0,43.8845,43.8938,43.8565,43.8845,24242.0
2023-02-08 13:50:00,46.99,47.02,46.96,47.0,13506.0,43.8938,43.9219,43.8658,43.9032,13506.0
2023-02-08 14:00:00,46.99,47.02,46.94,47.0,16402.0,43.8938,43.9219,43.8471,43.9032,16402.0
2023-02-08 14:10:00,47.0,47.11,46.99,47.11,18914.0,43.9032,44.0059,43.8938,44.0059,18914.0
2023-02-08 14:20:00,47.1,47.1,46.98,46.98,15826.0,43.9966,43.9966,43.8845,43.8845,15826.0
2023-02-08 14:30:00,46.98,47.04,46.95,47.02,22926.0,43.8845,43.9405,43.8565,43.9219,22926.0
2023-02-08 14:40:00,47.01,47.02,46.95,46.96,15221.0,43.9125,43.9219,43.8565,43.8658,15221.0
2023-02-08 14:50:00,46.97,47.06,46.97,47.06,13990.0,43.8752,43.9592,43.8752,43.9592,13990.0
2023-02-08 15:00:00,47.07,47.09,46.94,47.0,29017.0,43.9686,43.9872,43.8471,43.9032,29017.0
2023-02-08 15:10:00,46.99,46.99,46.9,46.9,27826.0,43.8938,43.8938,43.8098,43.8098,27826.0
2023-02-08 15:20:00,46.9,46.98,46.9,46.95,33140.0,43.8098,43.8845,43.8098,43.8565,33140.0
2023-02-08 15:30:00,46.95,46.99,46.91,46.98,44770.0,43.8565,43.8938,43.8191,43.8845,44770.0
2023-02-08 15:40:00,46.98,46.98,46.9,46.94,39048.0,43.8845,43.8845,43.8098,43.8471,39048.0
2023-02-08 15:50:00,46.95,47.05,46.93,46.97,140172.0,43.8565,43.9499,43.8378,43.8752,140172.0
2023-02-09 09:30:00,47.28,47.38,47.17,47.21,29071.0,44.1647,44.2581,44.062,44.0993,29071.0
2023-02-09 09:40:00,47.22,47.22,47.03,47.19,26846.0,44.1087,44.1087,43.9312,44.0807,26846.0
2023-02-09 09:50:00,47.19,47.31,47.18,47.3,41933.0,44.0807,44.1928,44.0713,44.1834,41933.0
2023-02-09 10:00:00,47.31,47.36,47.25,47.32,23098.0,44.1928,44.2395,44.1367,44.2021,23098.0
2023-02-09 10:10:00,47.32,47.4,47.27,47.35,23180.0,44.2021,44.2768,44.1554,44.2301,23180.0
2023-02-09 10:20:00,47.35,47.37,47.15,47.16,24040.0,44.2301,44.2488,44.0433,44.0526,24040.0
2023-02-09 10:30:00,47.16,47.16,47.1,47.1,12603.0,44.0526,44.0526,43.9966,43.9966,12603.0
2023-02-09 10:40:00,47.1,47.19,47.1,47.19,15029.0,43.9966,44.0807,43.9966,44.0807,15029.0
2023-02-09 10:50:00,47.18,47.2,47.07,47.08,13053.0,44.0713,44.09,43.9686,43.9779,13053.0
2023-02-09 11:00:00,47.09,47.1,46.91,47.02,25928.0,43.9872,43.9966,43.8191,43.9219,25928.0
2023-02-09 11:10:00,47.02,47.12,47.01,47.12,21200.0,43.9219,44.0153,43.9125,44.0153,21200.0
2023-02-09 11:20:00,47.11,47.12,47.02,47.05,23598.0,44.0059,44.0153,43.9219,43.9499,23598.0
2023-02-09 11:30:00,47.04,47.11,47.0,47.11,22069.0,43.9405,44.0059,43.9032,44.0059,22069.0
2023-02-09 11:40:00,47.12,47.2,47.11,47.17,23659.0,44.0153,44.09,44.0059,44.062,23659.0
2023-02-09 11:50:00,47.18,47.19,47.11,47.12,23331.0,44.0713,44.0807,44.0059,44.0153,23331.0
2023-02-09 12:00:00,47.13,47.2,47.12,47.18,9513.0,44.0246,44.09,44.0153,44.0713,9513.0
2023-02-09 12:10:00,47.19,47.22,47.15,47.22,17175.0,44.0807,44.1087,44.0433,44.1087,17175.0
2023-02-09 12:20:00,47.23,47.23,47.13,47.16,16341.0,44.118,44.118,44.0246,44.0526,16341.0
2023-02-09 12:30:00,47.13,47.13,46.98,47.0,35847.0,44.0246,44.0246,43.8845,43.9032,35847.0
2023-02-09 12:40:00,46.99,47.0,46.88,46.88,11276.0,43.8938,43.9032,43.7911,43.7911,11276.0
2023-02-09 12:50:00,46.89,46.93,46.89,46.91,18489.0,43.8004,43.8378,43.8004,43.8191,18489.0
2023-02-09 13:00:00,46.9,46.91,46.85,46.86,19665.0,43.8098,43.8191,43.7631,43.7724,19665.0
2023-02-09 13:10:00,46.86,46.87,46.81,46.83,8791.0,43.7724,43.7817,43.7257,43.7444,8791.0
2023-02-09 13:20:00,46.82,46.84,46.78,46.8,8041.0,43.735,43.7537,43.6977,43.7164,8041.0
2023-02-09 13:30:00,46.78,46.86,46.76,46.78,20682.0,43.6977,43.7724,43.679,43.6977,20682.0
2023-02-09 13:40:00,46.78,46.78,46.69,46.74,14576.0,43.6977,43.6977,43.6136,43.6603,14576.0
2023-02-09 13:50:00,46.74,46.76,46.66,46.7,15100.0,43.6603,43.679,43.5856,43.6229,15100.0
2023-02-09 14:00:00,46.7,46.72,46.63,46.72,25439.0,43.6229,43.6416,43.5576,43.6416,25439.0
2023-02-09 14:10:00,46.71,46.71,46.56,46.59,14000.0,43.6323,43.6323,43.4922,43.5202,14000.0
2023-02-09 14:20:00,46.59,46.61,46.56,46.57,11428.0,43.5202,43.5389,43.4922,43.5015,11428.0
2023-02-09 14:30:00,46.55,46.61,46.55,46.59,12868.0,43.4828,43.5389,43.4828,43.5202,12868.0
2023-02-09 14:40:00,46.59,46.65,46.56,46.6,13318.0,43.5202,43.5762,43.4922,43.5295,13318.0
2023-02-09 14:50:00,46.6,46.6,46.55,46.59,8510.0,43.5295,43.5295,43.4828,43.5202,8510.0
2023-02-09 15:00:00,46.59,46.59,46.48,46.53,21268.0,43.5202,43.5202,43.4174,43.4641,21268.0
2023-02-09 15:10:00,46.53,46.54,46.46,46.5,13740.0,43.4641,43.4735,43.3988,43.4361,13740.0
2023-02-09 15:20:00,46.5,46.53,46.45,46.48,11155.0,43.4361,43.4641,43.3894,43.4174,11155.0
2023-02-09 15:30:00,46.46,46.53,46.44,46.53,47668.0,43.3988,43.4641,43.3801,43.4641,47668.0
2023-02-09 15:40:00,46.52,46.73,46.52,46.66,69398.0,43.4548,43.651,43.4548,43.5856,69398.0
2023-02-09 15:50:00,46.66,46.84,46.65,46.73,136536.0,43.5856,43.7537,43.5762,43.651,136536.0
2023-02-10 09:30:00,46.69,46.9,46.65,46.84,31275.0,43.6136,43.8098,43.5762,43.7537,31275.0
2023-02-10 09:40:00,46.85,46.94,46.76,46.85,42798.0,43.7631,43.8471,43.679,43.7631,42798.0
2023-02-10 09:50:00,46.85,46.92,46.77,46.85,21821.0,43.7631,43.8284,43.6883,43.7631,21821.0
2023-02-10 10:00:00,46.83,46.89,46.73,46.89,42867.0,43.7444,43.8004,43.651,43.8004,42867.0
2023-02-10 10:10:00,46.88,47.04,46.88,46.99,44393.0,43.7911,43.9405,43.7911,43.8938,44393.0
2023-02-10 10:20:00,47.0,47.0,46.91,46.99,28073.0,43.9032,43.9032,43.8191,43.8938,28073.0
2023-02-10 10:30:00,46.98,47.12,46.98,47.04,40082.0,43.8845,44.0153,43.8845,43.9405,40082.0
2023-02-10 10:40:00,47.03,47.04,46.92,46.93,28805.0,43.9312,43.9405,43.8284,43.8378,28805.0
2023-02-10 10:50:00,46.93,46.93,46.84,46.89,16688.0,43.8378,43.8378,43.7537,43.8004,16688.0
2023-02-10 11:00:00,46.88,46.97,46.88,46.94,23162.0,43.7911,43.8752,43.7911,43.8471,23162.0
2023-02-10 11:10:00,46.95,47.01,46.89,47.01,14123.0,43.8565,43.9125,43.8004,43.9125,14123.0
2023-02-10 11:20:00,47.02,47.06,47.0,47.0,15421.0,43.9219,43.9592,43.9032,43.9032,15421.0
2023-02-10 11:30:00,47.0,47.0,46.91,46.94,14331.0,43.9032,43.9032,43.8191,43.8471,14331.0
2023-02-10 11:40:00,46.93,46.97,46.88,46.92,13418.0,43.8378,43.8752,43.7911,43.8284,13418.0
2023-02-10 11:50:00,46.92,47.02,46.9,46.9,13407.0,43.8284,43.9219,43.8098,43.8098,13407.0
2023-02-10 12:00:00,46.88,46.92,46.79,46.81,17976.0,43.7911,43.8284,43.707,43.7257,17976.0
2023-02-10 12:10:00,46.82,46.83,46.74,46.76,12354.0,43.735,43.7444,43.6603,43.679,12354.0
2023-02-10 12:20:00,46.77,46.81,46.77,46.8,9351.0,43.6883,43.7257,43.6883,43.7164,9351.0
2023-02-10 12:30:00,46.82,46.93,46.82,46.92,12100.0,43.735,43.8378,43.735,43.8284,12100.0
2023-02-10 12:40:00,46.93,47.01,46.93,46.98,9570.0,43.8378,43.9125,43.8378,43.8845,9570.0
2023-02-10 12:50:00,46.98,47.06,46.98,47.01,9959.0,43.8845,43.9592,43.8845,43.9125,9959.0
2023-02-10 13:00:00,47.02,47.09,47.0,47.09,9738.0,43.9219,43.9872,43.9032,43.9872,9738.0
2023-02-10 13:10:00,47.07,47.2,47.06,47.2,18752.0,43.9686,44.09,43.9592,44.09,18752.0
2023-02-10 13:20:00,47.2,47.22,47.18,47.2,13524.0,44.09,44.1087,44.0713,44.09,13524.0
2023-02-10 13:30:00,47.19,47.19,47.13,47.13,13917.0,44.0807,44.0807,44.0246,44.0246,13917.0
2023-02-10 13:40:00,47.13,47.13,47.08,47.1,11255.0,44.0246,44.0246,43.9779,43.9966,11255.0
2023-02-10 13:50:00,47.1,47.12,47.09,47.11,17949.0,43.9966,44.0153,43.9872,44.0059,17949.0
2023-02-10 14:00:00,47.11,47.13,47.09,47.11,18605.0,44.0059,44.0246,43.9872,44.0059,18605.0
2023-02-10 14:10:00,47.1,47.18,47.1,47.18,17483.0,43.9966,44.0713,43.9966,44.0713,17483.0
2023-02-10 14:20:00,47.17,47.2,47.1,47.1,20845.0,44.062,44.09,43.9966,43.9966,20845.0
2023-02-10 14:30:00,47.1,47.2,47.1,47.19,15906.0,43.9966,44.09,43.9966,44.0807,15906.0
2023-02-10 14:40:00,47.18,47.19,47.14,47.19,23244.0,44.0713,44.0807,44.034,44.0807,23244.0
2023-02-10 14:50:00,47.19,47.27,47.17,47.25,20960.0,44.0807,44.1554,44.062,44.1367,20960.0
2023-02-10 15:00:00,47.25,47.28,47.21,47.23,15977.0,44.1367,44.1647,44.0993,44.118,15977.0
2023-02-10 15:10:00,47.22,47.24,47.17,47.2,10995.0,44.1087,44.1274,44.062,44.09,10995.0
2023-02-10 15:20:00,47.19,47.23,47.17,47.23,16306.0,44.0807,44.118,44.062,44.118,16306.0
2023-02-10 15:30:00,47.24,47.28,47.23,47.28,48022.0,44.1274,44.1647,44.118,44.1647,48022.0
2023-02-10 15:40:00,47.28,47.31,47.25,47.31,27518.0,44.1647,44.1928,44.1367,44.1928,27518.0
2023-02-10 15:50:00,47.31,47.31,47.22,47.25,67205.0,44.1928,44.1928,44.1087,44.1367,67205.0
2023-02-13 09:30:00,47.45,47.57,47.39,47.57,34694.0,44.3235,44.4356,44.2675,44.4356,34694.0
2023-02-13 09:40:00,47.58,47.7,47.57,47.63,34045.0,44.445,44.5571,44.4356,44.4917,34045.0
2023-02-13 09:50:00,47.63,47.63,47.5,47.59,16115.0,44.4917,44.4917,44.3702,44.4543,16115.0
2023-02-13 10:00:00,47.6,47.67,47.58,47.6,21897.0,44.4636,44.529,44.445,44.4636,21897.0
2023-02-13 10:10:00,47.62,47.63,47.58,47.61,15264.0,44.4823,44.4917,44.445,44.473,15264.0
2023-02-13 10:20:00,47.6,47.7,47.58,47.7,23070.0,44.4636,44.5571,44.445,44.5571,23070.0
2023-02-13 10:30:00,47.7,47.74,47.66,47.7,28842.0,44.5571,44.5944,44.5197,44.5571,28842.0
2023-02-13 10:40:00,47.71,47.73,47.68,47.73,15061.0,44.5664,44.5851,44.5384,44.5851,15061.0
2023-02-13 10:50:00,47.74,47.79,47.74,47.76,20167.0,44.5944,44.6411,44.5944,44.6131,20167.0
2023-02-13 11:00:00,47.76,47.8,47.74,47.8,21170.0,44.6131,44.6505,44.5944,44.6505,21170.0
2023-02-13 11:10:00,47.8,47.88,47.77,47.87,14493.0,44.6505,44.7252,44.6224,44.7159,14493.0
2023-02-13 11:20:00,47.87,47.88,47.8,47.83,12760.0,44.7159,44.7252,44.6505,44.6785,12760.0
2023-02-13 11:30:00,47.83,47.84,47.78,47.82,15600.0,44.6785,44.6878,44.6318,44.6691,15600.0
2023-02-13 11:40:00,47.84,47.95,47.84,47.94,11746.0,44.6878,44.7906,44.6878,44.7812,11746.0
2023-02-13 11:50:00,47.93,47.93,47.87,47.87,13423.0,44.7719,44.7719,44.7159,44.7159,13423.0
2023-02-13 12:00:00,47.88,47.9,47.85,47.9,5843.0,44.7252,44.7439,44.6972,44.7439,5843.0
2023-02-13 12:10:00,47.89,47.95,47.89,47.95,6786.0,44.7345,44.7906,44.7345,44.7906,6786.0
2023-02-13 12:20:00,47.95,47.99,47.92,47.95,14624.0,44.7906,44.8279,44.7626,44.7906,14624.0
2023-02-13 12:30:00,47.96,47.96,47.89,47.92,3966.0,44.7999,44.7999,44.7345,44.7626,3966.0
2023-02-13 12:40:00,47.92,47.98,47.91,47.98,17403.0,44.7626,44.8186,44.7532,44.8186,17403.0
2023-02-13 12:50:00,47.98,47.98,47.94,47.94,4901.0,44.8186,44.8186,44.7812,44.7812,4901.0
2023-02-13 13:00:00,47.94,47.99,47.94,47.95,14480.0,44.7812,44.8279,44.7812,44.7906,14480.0
2023-02-13 13:10:00,47.95,47.95,47.92,47.93,5813.0,44.7906,44.7906,44.7626,44.7719,5813.0
2023-02-13 13:20:00,47.92,47.92,47.84,47.91,10590.0,44.7626,44.7626,44.6878,44.7532,10590.0
2023-02-13 13:30:00,47.92,47.94,47.86,47.88,9595.0,44.7626,44.7812,44.7065,44.7252,9595.0
2023-02-13 13:40:00,47.88,47.88,47.83,47.84,16386.0,44.7252,44.7252,44.6785,44.6878,16386.0
2023-02-13 13:50:00,47.83,47.88,47.83,47.88,6866.0,44.6785,44.7252,44.6785,44.7252,6866.0
2023-02-13 14:00:00,47.9,47.92,47.86,47.86,10191.0,44.7439,44.7626,44.7065,44.7065,10191.0
2023-02-13 14:10:00,47.86,47.86,47.81,47.81,6416.0,44.7065,44.7065,44.6598,44.6598,6416.0
2023-02-13 14:20:00,47.82,47.84,47.8,47.8,17727.0,44.6691,44.6878,44.6505,44.6505,17727.0
2023-02-13 14:30:00,47.8,47.8,47.73,47.73,12433.0,44.6505,44.6505,44.5851,44.5851,12433.0
2023-02-13 14:40:00,47.72,47.73,47.66,47.66,10465.0,44.5757,44.5851,44.5197,44.5197,10465.0
2023-02-13 14:50:00,47.66,47.7,47.66,47.68,13143.0,44.5197,44.5571,44.5197,44.5384,13143.0
2023-02-13 15:00:00,47.68,47.7,47.63,47.67,19583.0,44.5384,44.5571,44.4917,44.529,19583.0
2023-02-13 15:10:00,47.68,47.71,47.63,47.67,18115.0,44.5384,44.5664,44.4917,44.529,18115.0
2023-02-13 15:20:00,47.67,47.73,47.67,47.73,18095.0,44.529,44.5851,44.529,44.5851,18095.0
2023-02-13 15:30:00,47.73,47.8,47.73,47.8,32724.0,44.5851,44.6505,44.5851,44.6505,32724.0
2023-02-13 15:40:00,47.8,47.83,47.77,47.79,43780.0,44.6505,44.6785,44.6224,44.6411,43780.0
2023-02-13 15:50:00,47.79,47.87,47.7,47.87,144716.0,44.6411,44.7159,44.5571,44.7159,144716.0
2023-02-14 09:30:00,47.78,47.8,47.45,47.6,49475.0,44.6318,44.6505,44.3235,44.4636,49475.0
2023-02-14 09:40:00,47.64,47.75,47.53,47.75,26286.0,44.501,44.6038,44.3983,44.6038,26286.0
2023-02-14 09:50:00,47.78,47.82,47.69,47.78,24174.0,44.6318,44.6691,44.5477,44.6318,24174.0
2023-02-14 10:00:00,47.78,47.91,47.77,47.9,21328.0,44.6318,44.7532,44.6224,44.7439,21328.0
2023-02-14 10:10:00,47.89,47.99,47.86,47.86,31771.0,44.7345,44.8279,44.7065,44.7065,31771.0
2023-02-14 10:20:00,47.86,47.9,47.78,47.8,23553.0,44.7065,44.7439,44.6318,44.6505,23553.0
2023-02-14 10:30:00,47.79,47.84,47.52,47.52,40592.0,44.6411,44.6878,44.3889,44.3889,40592.0
2023-02-14 10:40:00,47.51,47.53,47.36,47.5,39904.0,44.3796,44.3983,44.2395,44.3702,39904.0
2023-02-14 10:50:00,47.49,47.49,47.33,47.4,23146.0,44.3609,44.3609,44.2114,44.2768,23146.0
2023-02-14 11:00:00,47.4,47.57,47.39,47.49,18077.0,44.2768,44.4356,44.2675,44.3609,18077.0
2023-02-14 11:10:00,47.5,47.62,47.5,47.62,20117.0,44.3702,44.4823,44.3702,44.4823,20117.0
2023-02-14 11:20:00,47.62,47.64,47.4,47.42,17423.0,44.4823,44.501,44.2768,44.2955,17423.0
2023-02-14 11:30:00,47.41,47.41,47.21,47.27,50469.0,44.2862,44.2862,44.0993,44.1554,50469.0
2023-02-14 11:40:00,47.26,47.3,47.19,47.3,20795.0,44.146,44.1834,44.0807,44.1834,20795.0
2023-02-14 11:50:00,47.29,47.35,47.23,47.35,14443.0,44.1741,44.2301,44.118,44.2301,14443.0
2023-02-14 12:00:00,47.33,47.44,47.33,47.44,11620.0,44.2114,44.3142,44.2114,44.3142,11620.0
2023-02-14 12:10:00,47.43,47.51,47.43,47.44,12307.0,44.3048,44.3796,44.3048,44.3142,12307.0
2023-02-14 12:20:00,47.44,47.52,47.44,47.49,10082.0,44.3142,44.3889,44.3142,44.3609,10082.0
2023-02-14 12:30:00,47.51,47.54,47.48,47.48,11695.0,44.3796,44.4076,44.3515,44.3515,11695.0
2023-02-14 12:40:00,47.48,47.52,47.48,47.52,9935.0,44.3515,44.3889,44.3515,44.3889,9935.0
2023-02-14 12:50:00,47.51,47.56,47.47,47.56,13262.0,44.3796,44.4263,44.3422,44.4263,13262.0
2023-02-14 13:00:00,47.56,47.78,47.55,47.74,25301.0,44.4263,44.6318,44.4169,44.5944,25301.0
2023-02-14 13:10:00,47.75,47.87,47.72,47.82,16308.0,44.6038,44.7159,44.5757,44.6691,16308.0
2023-02-14 13:20:00,47.82,47.83,47.76,47.79,8467.0,44.6691,44.6785,44.6131,44.6411,8467.0
2023-02-14 13:30:00,47.78,47.83,47.72,47.74,22522.0,44.6318,44.6785,44.5757,44.5944,22522.0
2023-02-14 13:40:00,47.76,47.77,47.65,47.76,11993.0,44.6131,44.6224,44.5103,44.6131,11993.0
2023-02-14 13:50:00,47.77,47.78,47.69,47.7,9500.0,44.6224,44.6318,44.5477,44.5571,9500.0
2023-02-14 14:00:00,47.7,47.78,47.6,47.64,15119.0,44.5571,44.6318,44.4636,44.501,15119.0
2023-02-14 14:10:00,47.67,47.78,47.66,47.76,7199.0,44.529,44.6318,44.5197,44.6131,7199.0
2023-02-14 14:20:00,47.77,47.78,47.75,47.78,5468.0,44.6224,44.6318,44.6038,44.6318,5468.0
2023-02-14 14:30:00,47.79,47.91,47.79,47.89,34315.0,44.6411,44.7532,44.6411,44.7345,34315.0
2023-02-14 14:40:00,47.9,47.92,47.87,47.92,6831.0,44.7439,44.7626,44.7159,44.7626,6831.0
2023-02-14 14:50:00,47.92,47.93,47.86,47.88,8706.0,44.7626,44.7719,44.7065,44.7252,8706.0
2023-02-14 15:00:00,47.89,47.91,47.84,47.88,10541.0,44.7345,44.7532,44.6878,44.7252,10541.0
2023-02-14 15:10:00,47.87,47.9,47.82,47.88,11075.0,44.7159,44.7439,44.6691,44.7252,11075.0
2023-02-14 15:20:00,47.88,47.88,47.85,47.85,12544.0,44.7252,44.7252,44.6972,44.6972,12544.0
2023-02-14 15:30:00,47.86,47.9,47.83,47.85,32808.0,44.7065,44.7439,44.6785,44.6972,32808.0
2023-02-14 15:40:00,47.85,47.88,47.76,47.76,38159.0,44.6972,44.7252,44.6131,44.6131,38159.0
2023-02-14 15:50:00,47.75,47.75,47.62,47.67,96230.0,44.6038,44.6038,44.4823,44.529,96230.0
2023-02-15 09:30:00,47.56,47.61,47.34,47.61,27777.0,44.4263,44.473,44.2208,44.473,27777.0
2023-02-15 09:40:00,47.61,47.84,47.58,47.81,20343.0,44.473,44.6878,44.445,44.6598,20343.0
2023-02-15 09:50:00,47.84,47.87,47.61,47.68,35810.0,44.6878,44.7159,44.473,44.5384,35810.0
2023-02-15 10:00:00,47.64,47.77,47.55,47.6,24628.0,44.501,44.6224,44.4169,44.4636,24628.0
2023-02-15 10:10:00,47.6,47.77,47.51,47.76,24475.0,44.4636,44.6224,44.3796,44.6131,24475.0
2023-02-15 10:20:00,47.77,47.84,47.73,47.77,18040.0,44.6224,44.6878,44.5851,44.6224,18040.0
2023-02-15 10:30:00,47.77,47.77,47.66,47.66,11467.0,44.6224,44.6224,44.5197,44.5197,11467.0
2023-02-15 10:40:00,47.65,47.66,47.56,47.64,22490.0,44.5103,44.5197,44.4263,44.501,22490.0
2023-02-15 10:50:00,47.63,47.75,47.63,47.71,12413.0,44.4917,44.6038,44.4917,44.5664,12413.0
2023-02-15 11:00:00,47.7,47.83,47.69,47.82,10262.0,44.5571,44.6785,44.5477,44.6691,10262.0
2023-02-15 11:10:00,47.83,47.85,47.78,47.82,13365.0,44.6785,44.6972,44.6318,44.6691,13365.0
2023-02-15 11:20:00,47.84,47.88,47.8,47.86,18646.0,44.6878,44.7252,44.6505,44.7065,18646.0
2023-02-15 11:30:00,47.86,47.88,47.77,47.83,19000.0,44.7065,44.7252,44.6224,44.6785,19000.0
2023-02-15 11:40:00,47.83,48.0,47.83,48.0,22725.0,44.6785,44.8373,44.6785,44.8373,22725.0
2023-02-15 11:50:00,48.01,48.03,47.98,48.02,30690.0,44.8466,44.8653,44.8186,44.856,30690.0
2023-02-15 12:00:00,48.02,48.03,47.92,47.96,24705.0,44.856,44.8653,44.7626,44.7999,24705.0
2023-02-15 12:10:00,47.96,47.97,47.91,47.94,19676.0,44.7999,44.8093,44.7532,44.7812,19676.0
2023-02-15 12:20:00,47.95,47.98,47.92,47.93,18778.0,44.7906,44.8186,44.7626,44.7719,18778.0
2023-02-15 12:30:00,47.92,47.99,47.92,47.99,30907.0,44.7626,44.8279,44.7626,44.8279,30907.0
2023-02-15 12:40:00,47.99,48.05,47.98,48.02,22502.0,44.8279,44.884,44.8186,44.856,22502.0
2023-02-15 12:50:00,48.02,48.07,48.01,48.05,22707.0,44.856,44.9027,44.8466,44.884,22707.0
2023-02-15 13:00:00,48.05,48.09,48.03,48.09,25027.0,44.884,44.9214,44.8653,44.9214,25027.0
2023-02-15 13:10:00,48.1,48.14,48.09,48.13,22214.0,44.9307,44.9681,44.9214,44.9587,22214.0
2023-02-15 13:20:00,48.14,48.18,48.14,48.17,16479.0,44.9681,45.0054,44.9681,44.9961,16479.0
2023-02-15 13:30:00,48.17,48.2,48.15,48.17,22337.0,44.9961,45.0241,44.9774,44.9961,22337.0
2023-02-15 13:40:00,48.16,48.2,48.15,48.19,16393.0,44.9867,45.0241,44.9774,45.0148,16393.0
2023-02-15 13:50:00,48.19,48.24,48.16,48.23,19134.0,45.0148,45.0615,44.9867,45.0521,19134.0
2023-02-15 14:00:00,48.24,48.27,48.19,48.24,19368.0,45.0615,45.0895,45.0148,45.0615,19368.0
2023-02-15 14:10:00,48.23,48.31,48.23,48.29,16045.0,45.0521,45.1269,45.0521,45.1082,16045.0
2023-02-15 14:20:00,48.28,48.35,48.28,48.32,26351.0,45.0988,45.1642,45.0988,45.1362,26351.0
2023-02-15 14:30:00,48.33,48.37,48.3,48.3,42310.0,45.1455,45.1829,45.1175,45.1175,42310.0
2023-02-15 14:40:00,48.31,48.38,48.31,48.34,24528.0,45.1269,45.1922,45.1269,45.1549,24528.0
2023-02-15 14:50:00,48.34,48.34,48.13,48.15,75537.0,45.1549,45.1549,44.9587,44.9774,75537.0
2023-02-15 15:00:00,48.15,48.28,48.15,48.26,49335.0,44.9774,45.0988,44.9774,45.0802,49335.0
2023-02-15 15:10:00,48.26,48.31,48.24,48.26,44157.0,45.0802,45.1269,45.0615,45.0802,44157.0
2023-02-15 15:20:00,48.27,48.3,48.23,48.25,60526.0,45.0895,45.1175,45.0521,45.0708,60526.0
2023-02-15 15:30:00,48.26,48.32,48.23,48.28,47996.0,45.0802,45.1362,45.0521,45.0988,47996.0
2023-02-15 15:40:00,48.28,48.43,48.22,48.43,75021.0,45.0988,45.239,45.0428,45.239,75021.0
2023-02-15 15:50:00,48.45,48.5,48.34,48.49,212738.0,45.2576,45.3043,45.1549,45.295,212738.0
2023-02-16 09:30:00,50.02,51.51,49.8,51.17,525426.0,46.7242,48.116,46.5187,47.7984,525426.0
2023-02-16 09:40:00,51.17,51.74,51.14,51.47,191069.0,47.7984,48.3309,47.7704,48.0786,191069.0
2023-02-16 09:50:00,51.46,51.62,51.28,51.43,129192.0,48.0693,48.2188,47.9012,48.0413,129192.0
2023-02-16 10:00:00,51.42,51.55,50.88,50.92,164400.0,48.0319,48.1534,47.5275,47.5649,164400.0
2023-02-16 10:10:00,50.93,51.02,50.71,50.76,165097.0,47.5742,47.6583,47.3687,47.4154,165097.0
2023-02-16 10:20:00,50.76,50.82,50.53,50.61,169262.0,47.4154,47.4715,47.2006,47.2753,169262.0
2023-02-16 10:30:00,50.6,51.0,50.59,50.81,81672.0,47.266,47.6396,47.2566,47.4621,81672.0
2023-02-16 10:40:00,50.8,50.93,50.75,50.85,54187.0,47.4528,47.5742,47.4061,47.4995,54187.0
2023-02-16 10:50:00,50.86,50.98,50.82,50.85,47942.0,47.5088,47.6209,47.4715,47.4995,47942.0
2023-02-16 11:00:00,50.84,50.98,50.84,50.96,54972.0,47.4902,47.6209,47.4902,47.6023,54972.0
2023-02-16 11:10:00,50.96,51.03,50.78,50.8,58440.0,47.6023,47.6676,47.4341,47.4528,58440.0
2023-02-16 11:20:00,50.79,51.02,50.79,50.97,63110.0,47.4435,47.6583,47.4435,47.6116,63110.0
2023-02-16 11:30:00,50.97,51.17,50.88,50.89,66044.0,47.6116,47.7984,47.5275,47.5369,66044.0
2023-02-16 11:40:00,50.9,51.29,50.9,51.18,39532.0,47.5462,47.9105,47.5462,47.8078,39532.0
2023-02-16 11:50:00,51.19,51.3,51.15,51.29,32416.0,47.8171,47.9199,47.7797,47.9105,32416.0
2023-02-16 12:00:00,51.28,51.33,51.21,51.23,45389.0,47.9012,47.9479,47.8358,47.8545,45389.0
2023-02-16 12:10:00,51.24,51.34,51.23,51.32,33436.0,47.8638,47.9572,47.8545,47.9385,33436.0
2023-02-16 12:20:00,51.31,51.61,51.28,51.56,64212.0,47.9292,48.2094,47.9012,48.1627,64212.0
2023-02-16 12:30:00,51.56,51.7,51.54,51.66,41467.0,48.1627,48.2935,48.144,48.2561,41467.0
2023-02-16 12:40:00,51.66,51.69,51.58,51.58,33736.0,48.2561,48.2842,48.1814,48.1814,33736.0
2023-02-16 12:50:00,51.56,51.62,51.46,51.61,36072.0,48.1627,48.2188,48.0693,48.2094,36072.0
2023-02-16 13:00:00,51.61,51.61,51.43,51.48,24638.0,48.2094,48.2094,48.0413,48.088,24638.0
2023-02-16 13:10:00,51.48,51.55,51.36,51.38,40944.0,48.088,48.1534,47.9759,47.9946,40944.0
2023-02-16 13:20:00,51.37,51.45,51.32,51.38,25295.0,47.9852,48.06,47.9385,47.9946,25295.0
2023-02-16 13:30:00,51.37,51.37,51.27,51.27,37930.0,47.9852,47.9852,47.8918,47.8918,37930.0
2023-02-16 13:40:00,51.27,51.42,51.27,51.37,33783.0,47.8918,48.0319,47.8918,47.9852,33783.0
2023-02-16 13:50:00,51.36,51.42,51.35,51.42,15909.0,47.9759,48.0319,47.9666,48.0319,15909.0
2023-02-16 14:00:00,51.42,51.65,51.41,51.5,41126.0,48.0319,48.2468,48.0226,48.1067,41126.0
2023-02-16 14:10:00,51.49,51.52,51.4,51.48,38038.0,48.0973,48.1254,48.0133,48.088,38038.0
2023-02-16 14:20:00,51.47,51.52,51.41,51.49,40684.0,48.0786,48.1254,48.0226,48.0973,40684.0
2023-02-16 14:30:00,51.49,51.51,51.34,51.4,42152.0,48.0973,48.116,47.9572,48.0133,42152.0
2023-02-16 14:40:00,51.4,51.47,51.32,51.45,35565.0,48.0133,48.0786,47.9385,48.06,35565.0
2023-02-16 14:50:00,51.45,51.55,51.45,51.49,27405.0,48.06,48.1534,48.06,48.0973,27405.0
2023-02-16 15:00:00,51.49,51.52,51.26,51.28,46935.0,48.0973,48.1254,47.8825,47.9012,46935.0
2023-02-16 15:10:00,51.29,51.36,51.23,51.23,42068.0,47.9105,47.9759,47.8545,47.8545,42068.0
2023-02-16 15:20:00,51.22,51.22,51.03,51.04,75367.0,47.8451,47.8451,47.6676,47.677,75367.0
2023-02-16 15:30:00,51.04,51.06,50.85,51.01,127026.0,47.677,47.6957,47.4995,47.649,127026.0
2023-02-16 15:40:00,51.01,51.18,50.99,51.04,175195.0,47.649,47.8078,47.6303,47.677,175195.0
2023-02-16 15:50:00,51.03,51.05,50.9,50.97,298061.0,47.6676,47.6863,47.5462,47.6116,298061.0
2023-02-17 09:30:00,51.37,51.39,50.99,51.09,110048.0,47.9852,48.0039,47.6303,47.7237,110048.0
2023-02-17 09:40:00,51.1,51.12,50.93,50.98,47414.0,47.733,47.7517,47.5742,47.6209,47414.0
2023-02-17 09:50:00,50.98,51.04,50.9,51.0,38947.0,47.6209,47.677,47.5462,47.6396,38947.0
2023-02-17 10:00:00,50.99,51.18,50.9,51.12,44738.0,47.6303,47.8078,47.5462,47.7517,44738.0
2023-02-17 10:10:00,51.12,51.3,51.11,51.22,78113.0,47.7517,47.9199,47.7424,47.8451,78113.0
2023-02-17 10:20:00,51.23,51.29,51.09,51.13,55228.0,47.8545,47.9105,47.7237,47.7611,55228.0
2023-02-17 10:30:00,51.11,51.38,51.1,51.3,38961.0,47.7424,47.9946,47.733,47.9199,38961.0
2023-02-17 10:40:00,51.3,51.31,51.14,51.14,45623.0,47.9199,47.9292,47.7704,47.7704,45623.0
2023-02-17 10:50:00,51.13,51.13,50.95,50.99,31917.0,47.7611,47.7611,47.5929,47.6303,31917.0
2023-02-17 11:00:00,50.99,50.99,50.62,50.94,40060.0,47.6303,47.6303,47.2847,47.5836,40060.0
2023-02-17 11:10:00,50.94,50.94,50.79,50.84,32065.0,47.5836,47.5836,47.4435,47.4902,32065.0
2023-02-17 11:20:00,50.84,50.84,50.75,50.77,29858.0,47.4902,47.4902,47.4061,47.4248,29858.0
2023-02-17 11:30:00,50.77,50.8,50.73,50.8,30430.0,47.4248,47.4528,47.3874,47.4528,30430.0
2023-02-17 11:40:00,50.8,50.88,50.8,50.86,22747.0,47.4528,47.5275,47.4528,47.5088,22747.0
2023-02-17 11:50:00,50.86,50.86,50.68,50.73,17363.0,47.5088,47.5088,47.3407,47.3874,17363.0
2023-02-17 12:00:00,50.73,50.84,50.73,50.83,24362.0,47.3874,47.4902,47.3874,47.4808,24362.0
2023-02-17 12:10:00,50.84,50.89,50.73,50.73,22305.0,47.4902,47.5369,47.3874,47.3874,22305.0
2023-02-17 12:20:00,50.73,50.76,50.66,50.74,50228.0,47.3874,47.4154,47.322,47.3967,50228.0
2023-02-17 12:30:00,50.74,50.77,50.66,50.68,13268.0,47.3967,47.4248,47.322,47.3407,13268.0
2023-02-17 12:40:00,50.68,50.73,50.6,50.69,30050.0,47.3407,47.3874,47.266,47.35,30050.0
2023-02-17 12:50:00,50.69,50.73,50.6,50.72,20222.0,47.35,47.3874,47.266,47.3781,20222.0
2023-02-17 13:00:00,50.73,50.75,50.66,50.75,15828.0,47.3874,47.4061,47.322,47.4061,15828.0
2023-02-17 13:10:00,50.76,50.91,50.76,50.91,17464.0,47.4154,47.5555,47.4154,47.5555,17464.0
2023-02-17 13:20:00,50.9,50.91,50.76,50.82,23444.0,47.5462,47.5555,47.4154,47.4715,23444.0
2023-02-17 13:30:00,50.81,50.86,50.8,50.86,17993.0,47.4621,47.5088,47.4528,47.5088,17993.0
2023-02-17 13:40:00,50.86,50.86,50.76,50.76,28407.0,47.5088,47.5088,47.4154,47.4154,28407.0
2023-02-17 13:50:00,50.76,50.79,50.71,50.76,22797.0,47.4154,47.4435,47.3687,47.4154,22797.0
2023-02-17 14:00:00,50.75,50.83,50.75,50.81,23857.0,47.4061,47.4808,47.4061,47.4621,23857.0
2023-02-17 14:10:00,50.8,50.87,50.73,50.84,27534.0,47.4528,47.5182,47.3874,47.4902,27534.0
2023-02-17 14:20:00,50.85,50.92,50.83,50.84,33225.0,47.4995,47.5649,47.4808,47.4902,33225.0
2023-02-17 14:30:00,50.84,50.89,50.82,50.87,30225.0,47.4902,47.5369,47.4715,47.5182,30225.0
2023-02-17 14:40:00,50.87,50.87,50.8,50.86,20971.0,47.5182,47.5182,47.4528,47.5088,20971.0
2023-02-17 14:50:00,50.87,50.88,50.83,50.87,31851.0,47.5182,47.5275,47.4808,47.5182,31851.0
2023-02-17 15:00:00,50.88,50.92,50.85,50.91,37723.0,47.5275,47.5649,47.4995,47.5555,37723.0
2023-02-17 15:10:00,50.91,50.95,50.88,50.9,28258.0,47.5555,47.5929,47.5275,47.5462,28258.0
2023-02-17 15:20:00,50.9,50.92,50.85,50.88,25385.0,47.5462,47.5649,47.4995,47.5275,25385.0
2023-02-17 15:30:00,50.88,50.94,50.85,50.85,36866.0,47.5275,47.5836,47.4995,47.4995,36866.0
2023-02-17 15:40:00,50.86,50.88,50.74,50.74,43913.0,47.5088,47.5275,47.3967,47.3967,43913.0
2023-02-17 15:50:00,50.74,50.82,50.73,50.76,110048.0,47.3967,47.4715,47.3874,47.4154,110048.0
2023-02-21 09:30:00,50.71,50.76,50.47,50.58,102158.0,47.3687,47.4154,47.1445,47.2473,102158.0
2023-02-21 09:40:00,50.58,50.64,50.43,50.46,43316.0,47.2473,47.3033,47.1072,47.1352,43316.0
2023-02-21 09:50:00,50.46,50.62,50.44,50.54,32189.0,47.1352,47.2847,47.1165,47.2099,32189.0
2023-02-21 10:00:00,50.52,50.52,50.24,50.24,32333.0,47.1912,47.1912,46.9297,46.9297,32333.0
2023-02-21 10:10:00,50.2,50.23,49.92,49.94,56758.0,46.8923,46.9204,46.6308,46.6495,56758.0
2023-02-21 10:20:00,49.93,49.97,49.81,49.83,51792.0,46.6401,46.6775,46.528,46.5467,51792.0
2023-02-21 10:30:00,49.83,49.83,49.7,49.74,27435.0,46.5467,46.5467,46.4253,46.4626,27435.0
2023-02-21 10:40:00,49.73,49.88,49.72,49.74,21540.0,46.4533,46.5934,46.444,46.4626,21540.0
2023-02-21 10:50:00,49.75,49.94,49.71,49.91,29222.0,46.472,46.6495,46.4346,46.6214,29222.0
2023-02-21 11:00:00,49.9,50.01,49.9,49.92,22510.0,46.6121,46.7148,46.6121,46.6308,22510.0
2023-02-21 11:10:00,49.92,49.98,49.89,49.96,20298.0,46.6308,46.6868,46.6028,46.6681,20298.0
2023-02-21 11:20:00,49.95,50.01,49.92,49.98,18531.0,46.6588,46.7148,46.6308,46.6868,18531.0
2023-02-21 11:30:00,49.98,49.98,49.87,49.88,21621.0,46.6868,46.6868,46.5841,46.5934,21621.0
2023-02-21 11:40:00,49.89,49.92,49.83,49.85,13265.0,46.6028,46.6308,46.5467,46.5654,13265.0
2023-02-21 11:50:00,49.85,49.87,49.76,49.83,15677.0,46.5654,46.5841,46.4813,46.5467,15677.0
2023-02-21 12:00:00,49.81,49.87,49.72,49.87,26741.0,46.528,46.5841,46.444,46.5841,26741.0
2023-02-21 12:10:00,49.88,49.9,49.81,49.87,17603.0,46.5934,46.6121,46.528,46.5841,17603.0
2023-02-21 12:20:00,49.87,49.91,49.85,49.9,32129.0,46.5841,46.6214,46.5654,46.6121,32129.0
2023-02-21 12:30:00,49.9,49.94,49.84,49.94,26035.0,46.6121,46.6495,46.556,46.6495,26035.0
2023-02-21 12:40:00,49.97,49.98,49.92,49.94,25586.0,46.6775,46.6868,46.6308,46.6495,25586.0
2023-02-21 12:50:00,49.94,49.98,49.93,49.98,14813.0,46.6495,46.6868,46.6401,46.6868,14813.0
2023-02-21 13:00:00,49.98,50.02,49.94,49.94,14398.0,46.6868,46.7242,46.6495,46.6495,14398.0
2023-02-21 13:10:00,49.91,49.97,49.88,49.92,20555.0,46.6214,46.6775,46.5934,46.6308,20555.0
2023-02-21 13:20:00,49.91,49.95,49.87,49.89,14373.0,46.6214,46.6588,46.5841,46.6028,14373.0
2023-02-21 13:30:00,49.89,49.91,49.85,49.86,14284.0,46.6028,46.6214,46.5654,46.5747,14284.0
2023-02-21 13:40:00,49.85,49.91,49.84,49.84,15062.0,46.5654,46.6214,46.556,46.556,15062.0
2023-02-21 13:50:00,49.82,49.85,49.8,49.85,19234.0,46.5374,46.5654,46.5187,46.5654,19234.0
2023-02-21 14:00:00,49.85,49.91,49.85,49.86,20551.0,46.5654,46.6214,46.5654,46.5747,20551.0
2023-02-21 14:10:00,49.85,49.85,49.79,49.8,17316.0,46.5654,46.5654,46.5093,46.5187,17316.0
2023-02-21 14:20:00,49.8,49.84,49.78,49.84,15065.0,46.5187,46.556,46.5,46.556,15065.0
2023-02-21 14:30:00,49.84,49.91,49.83,49.84,19738.0,46.556,46.6214,46.5467,46.556,19738.0
2023-02-21 14:40:00,49.84,49.91,49.8,49.88,16907.0,46.556,46.6214,46.5187,46.5934,16907.0
2023-02-21 14:50:00,49.88,49.88,49.83,49.86,22588.0,46.5934,46.5934,46.5467,46.5747,22588.0
2023-02-21 15:00:00,49.85,49.9,49.81,49.82,16307.0,46.5654,46.6121,46.528,46.5374,16307.0
2023-02-21 15:10:00,49.82,49.84,49.79,49.84,14656.0,46.5374,46.556,46.5093,46.556,14656.0
2023-02-21 15:20:00,49.84,49.87,49.8,49.81,21429.0,46.556,46.5841,46.5187,46.528,21429.0
2023-02-21 15:30:00,49.82,49.9,49.82,49.85,23062.0,46.5374,46.6121,46.5374,46.5654,23062.0
2023-02-21 15:40:00,49.86,49.91,49.81,49.89,41893.0,46.5747,46.6214,46.528,46.6028,41893.0
2023-02-21 15:50:00,49.89,49.9,49.62,49.71,209726.0,46.6028,46.6121,46.3505,46.4346,209726.0
2023-02-22 09:30:00,49.85,49.85,49.51,49.51,37285.0,46.5654,46.5654,46.2478,46.2478,37285.0
2023-02-22 09:40:00,49.51,49.52,49.42,49.47,22589.0,46.2478,46.2571,46.1637,46.2104,22589.0
2023-02-22 09:50:00,49.46,49.49,49.26,49.33,26067.0,46.2011,46.2291,46.0143,46.0797,26067.0
2023-02-22 10:00:00,49.34,49.35,49.22,49.23,24914.0,46.089,46.0983,45.9769,45.9862,24914.0
2023-02-22 10:10:00,49.21,49.21,48.9,48.94,32047.0,45.9676,45.9676,45.678,45.7154,32047.0
2023-02-22 10:20:00,48.95,49.13,48.95,49.05,18385.0,45.7247,45.8928,45.7247,45.8181,18385.0
2023-02-22 10:30:00,49.03,49.07,48.99,49.0,29071.0,45.7994,45.8368,45.7621,45.7714,29071.0
2023-02-22 10:40:00,49.0,49.08,48.98,49.0,25554.0,45.7714,45.8461,45.7527,45.7714,25554.0
2023-02-22 10:50:00,49.0,49.12,48.98,49.07,11191.0,45.7714,45.8835,45.7527,45.8368,11191.0
2023-02-22 11:00:00,49.08,49.13,49.05,49.08,15622.0,45.8461,45.8928,45.8181,45.8461,15622.0
2023-02-22 11:10:00,49.09,49.11,49.04,49.09,19153.0,45.8555,45.8741,45.8088,45.8555,19153.0
2023-02-22 11:20:00,49.1,49.16,49.07,49.12,15955.0,45.8648,45.9209,45.8368,45.8835,15955.0
2023-02-22 11:30:00,49.12,49.17,49.09,49.1,16088.0,45.8835,45.9302,45.8555,45.8648,16088.0
2023-02-22 11:40:00,49.11,49.15,49.08,49.09,15541.0,45.8741,45.9115,45.8461,45.8555,15541.0
2023-02-22 11:50:00,49.08,49.13,49.06,49.13,9827.0,45.8461,45.8928,45.8274,45.8928,9827.0
2023-02-22 12:00:00,49.13,49.19,49.08,49.16,19666.0,45.8928,45.9489,45.8461,45.9209,19666.0
2023-02-22 12:10:00,49.14,49.2,49.1,49.2,10230.0,45.9022,45.9582,45.8648,45.9582,10230.0
2023-02-22 12:20:00,49.2,49.23,49.18,49.19,11117.0,45.9582,45.9862,45.9395,45.9489,11117.0
2023-02-22 12:30:00,49.19,49.33,49.19,49.31,15486.0,45.9489,46.0797,45.9489,46.061,15486.0
2023-02-22 12:40:00,49.33,49.33,49.27,49.27,10285.0,46.0797,46.0797,46.0236,46.0236,10285.0
2023-02-22 12:50:00,49.28,49.38,49.28,49.37,13981.0,46.0329,46.1264,46.0329,46.117,13981.0
2023-02-22 13:00:00,49.36,49.45,49.35,49.45,9239.0,46.1077,46.1917,46.0983,46.1917,9239.0
2023-02-22 13:10:00,49.45,49.49,49.45,49.49,17502.0,46.1917,46.2291,46.1917,46.2291,17502.0
2023-02-22 13:20:00,49.5,49.58,49.5,49.56,7986.0,46.2385,46.3132,46.2385,46.2945,7986.0
2023-02-22 13:30:00,49.56,49.58,49.45,49.52,8496.0,46.2945,46.3132,46.1917,46.2571,8496.0
2023-02-22 13:40:00,49.54,49.54,49.47,49.49,8202.0,46.2758,46.2758,46.2104,46.2291,8202.0
2023-02-22 13:50:00,49.49,49.51,49.44,49.5,11875.0,46.2291,46.2478,46.1824,46.2385,11875.0
2023-02-22 14:00:00,49.48,49.59,49.35,49.5,32285.0,46.2198,46.3225,46.0983,46.2385,32285.0
2023-02-22 14:10:00,49.51,49.55,49.3,49.44,20717.0,46.2478,46.2852,46.0516,46.1824,20717.0
2023-02-22 14:20:00,49.42,49.51,49.34,49.38,30066.0,46.1637,46.2478,46.089,46.1264,30066.0
2023-02-22 14:30:00,49.37,49.37,49.24,49.25,17834.0,46.117,46.117,45.9956,46.0049,17834.0
2023-02-22 14:40:00,49.25,49.35,49.21,49.35,20925.0,46.0049,46.0983,45.9676,46.0983,20925.0
2023-02-22 14:50:00,49.36,49.36,49.15,49.15,22170.0,46.1077,46.1077,45.9115,45.9115,22170.0
2023-02-22 15:00:00,49.15,49.17,49.12,49.17,13811.0,45.9115,45.9302,45.8835,45.9302,13811.0
2023-02-22 15:10:00,49.18,49.22,49.17,49.17,17032.0,45.9395,45.9769,45.9302,45.9302,17032.0
2023-02-22 15:20:00,49.17,49.21,49.11,49.11,16433.0,45.9302,45.9676,45.8741,45.8741,16433.0
2023-02-22 15:30:00,49.11,49.12,49.05,49.07,23958.0,45.8741,45.8835,45.8181,45.8368,23958.0
2023-02-22 15:40:00,49.08,49.17,49.07,49.13,42064.0,45.8461,45.9302,45.8368,45.8928,42064.0
2023-02-22 15:50:00,49.12,49.33,49.05,49.33,86972.0,45.8835,46.0797,45.8181,46.0797,86972.0
2023-02-23 09:30:00,49.63,49.66,49.42,49.43,46486.0,46.3599,46.3879,46.1637,46.1731,46486.0
2023-02-23 09:40:00,49.45,49.55,49.35,49.49,24620.0,46.1917,46.2852,46.0983,46.2291,24620.0
2023-02-23 09:50:00,49.49,49.58,49.41,49.43,32390.0,46.2291,46.3132,46.1544,46.1731,32390.0
2023-02-23 10:00:00,49.45,49.47,49.22,49.27,23945.0,46.1917,46.2104,45.9769,46.0236,23945.0
2023-02-23 10:10:00,49.27,49.32,49.22,49.27,25049.0,46.0236,46.0703,45.9769,46.0236,25049.0
2023-02-23 10:20:00,49.29,49.33,49.23,49.28,17256.0,46.0423,46.0797,45.9862,46.0329,17256.0
2023-02-23 10:30:00,49.28,49.28,49.16,49.24,20262.0,46.0329,46.0329,45.9209,45.9956,20262.0
2023-02-23 10:40:00,49.23,49.23,49.0,49.02,19985.0,45.9862,45.9862,45.7714,45.7901,19985.0
2023-02-23 10:50:00,49.01,49.09,48.99,49.06,16162.0,45.7807,45.8555,45.7621,45.8274,16162.0
2023-02-23 11:00:00,49.06,49.13,48.96,48.98,12890.0,45.8274,45.8928,45.734,45.7527,12890.0
2023-02-23 11:10:00,48.99,49.01,48.91,48.92,13232.0,45.7621,45.7807,45.6873,45.6967,13232.0
2023-02-23 11:20:00,48.91,48.91,48.83,48.84,21088.0,45.6873,45.6873,45.6126,45.6219,21088.0
2023-02-23 11:30:00,48.83,48.85,48.75,48.75,19685.0,45.6126,45.6313,45.5379,45.5379,19685.0
2023-02-23 11:40:00,48.75,48.75,48.63,48.65,18887.0,45.5379,45.5379,45.4258,45.4445,18887.0
2023-02-23 11:50:00,48.64,48.65,48.56,48.59,36875.0,45.4351,45.4445,45.3604,45.3884,36875.0
2023-02-23 12:00:00,48.59,48.68,48.58,48.61,19360.0,45.3884,45.4725,45.3791,45.4071,19360.0
2023-02-23 12:10:00,48.6,48.69,48.6,48.66,15228.0,45.3978,45.4818,45.3978,45.4538,15228.0
2023-02-23 12:20:00,48.65,48.65,48.6,48.61,16739.0,45.4445,45.4445,45.3978,45.4071,16739.0
2023-02-23 12:30:00,48.61,48.69,48.59,48.65,11976.0,45.4071,45.4818,45.3884,45.4445,11976.0
2023-02-23 12:40:00,48.66,48.66,48.6,48.62,14760.0,45.4538,45.4538,45.3978,45.4164,14760.0
2023-02-23 12:50:00,48.63,48.68,48.61,48.65,12836.0,45.4258,45.4725,45.4071,45.4445,12836.0
2023-02-23 13:00:00,48.65,48.7,48.63,48.67,15974.0,45.4445,45.4912,45.4258,45.4631,15974.0
2023-02-23 13:10:00,48.67,48.72,48.66,48.72,11391.0,45.4631,45.5098,45.4538,45.5098,11391.0
2023-02-23 13:20:00,48.71,48.72,48.66,48.69,9694.0,45.5005,45.5098,45.4538,45.4818,9694.0
2023-02-23 13:30:00,48.68,48.7,48.64,48.7,8596.0,45.4725,45.4912,45.4351,45.4912,8596.0
2023-02-23 13:40:00,48.71,48.81,48.71,48.81,22650.0,45.5005,45.5939,45.5005,45.5939,22650.0
2023-02-23 13:50:00,48.81,48.81,48.76,48.8,11613.0,45.5939,45.5939,45.5472,45.5846,11613.0
2023-02-23 14:00:00,48.8,48.84,48.74,48.82,15181.0,45.5846,45.6219,45.5285,45.6033,15181.0
2023-02-23 14:10:00,48.82,48.98,48.81,48.98,18336.0,45.6033,45.7527,45.5939,45.7527,18336.0
2023-02-23 14:20:00,48.97,48.98,48.93,48.98,15392.0,45.7434,45.7527,45.706,45.7527,15392.0
2023-02-23 14:30:00,48.99,49.1,48.98,49.1,9803.0,45.7621,45.8648,45.7527,45.8648,9803.0
2023-02-23 14:40:00,49.12,49.13,49.08,49.1,16838.0,45.8835,45.8928,45.8461,45.8648,16838.0
2023-02-23 14:50:00,49.1,49.1,49.06,49.06,20201.0,45.8648,45.8648,45.8274,45.8274,20201.0
2023-02-23 15:00:00,49.07,49.2,49.07,49.15,13324.0,45.8368,45.9582,45.8368,45.9115,13324.0
2023-02-23 15:10:00,49.17,49.23,49.17,49.19,12373.0,45.9302,45.9862,45.9302,45.9489,12373.0
2023-02-23 15:20:00,49.19,49.24,49.17,49.23,18002.0,45.9489,45.9956,45.9302,45.9862,18002.0
2023-02-23 15:30:00,49.23,49.27,49.2,49.2,24046.0,45.9862,46.0236,45.9582,45.9582,24046.0
2023-02-23 15:40:00,49.19,49.19,49.11,49.15,25567.0,45.9489,45.9489,45.8741,45.9115,25567.0
2023-02-23 15:50:00,49.15,49.24,49.13,49.21,91232.0,45.9115,45.9956,45.8928,45.9676,91232.0
2023-02-24 09:30:00,48.84,48.86,48.64,48.78,60270.0,45.6219,45.6406,45.4351,45.5659,60270.0
2023-02-24 09:40:00,48.79,48.81,48.55,48.61,37939.0,45.5752,45.5939,45.351,45.4071,37939.0
2023-02-24 09:50:00,48.6,48.65,48.47,48.47,20296.0,45.3978,45.4445,45.2763,45.2763,20296.0
2023-02-24 10:00:00,48.47,48.6,48.46,48.5,31226.0,45.2763,45.3978,45.267,45.3043,31226.0
2023-02-24 10:10:00,48.49,48.49,48.33,48.36,29703.0,45.295,45.295,45.1455,45.1736,29703.0
2023-02-24 10:20:00,48.35,48.38,48.29,48.31,22066.0,45.1642,45.1922,45.1082,45.1269,22066.0
2023-02-24 10:30:00,48.34,48.39,48.26,48.32,19015.0,45.1549,45.2016,45.0802,45.1362,19015.0
2023-02-24 10:40:00,48.32,48.38,48.27,48.3,20144.0,45.1362,45.1922,45.0895,45.1175,20144.0
2023-02-24 10:50:00,48.28,48.28,48.17,48.26,19305.0,45.0988,45.0988,44.9961,45.0802,19305.0
2023-02-24 11:00:00,48.26,48.29,48.23,48.28,10536.0,45.0802,45.1082,45.0521,45.0988,10536.0
2023-02-24 11:10:00,48.29,48.31,48.25,48.27,14284.0,45.1082,45.1269,45.0708,45.0895,14284.0
2023-02-24 11:20:00,48.26,48.36,48.2,48.31,21093.0,45.0802,45.1736,45.0241,45.1269,21093.0
2023-02-24 11:30:00,48.31,48.37,48.27,48.3,20272.0,45.1269,45.1829,45.0895,45.1175,20272.0
2023-02-24 11:40:00,48.31,48.45,48.31,48.45,12131.0,45.1269,45.2576,45.1269,45.2576,12131.0
2023-02-24 11:50:00,48.46,48.52,48.35,48.37,13180.0,45.267,45.323,45.1642,45.1829,13180.0
2023-02-24 12:00:00,48.38,48.38,48.32,48.34,13144.0,45.1922,45.1922,45.1362,45.1549,13144.0
2023-02-24 12:10:00,48.35,48.36,48.25,48.28,7005.0,45.1642,45.1736,45.0708,45.0988,7005.0
2023-02-24 12:20:00,48.29,48.29,48.22,48.25,12251.0,45.1082,45.1082,45.0428,45.0708,12251.0
2023-02-24 12:30:00,48.27,48.27,48.19,48.19,14935.0,45.0895,45.0895,45.0148,45.0148,14935.0
2023-02-24 12:40:00,48.19,48.22,48.18,48.19,12097.0,45.0148,45.0428,45.0054,45.0148,12097.0
2023-02-24 12:50:00,48.2,48.22,48.17,48.22,8277.0,45.0241,45.0428,44.9961,45.0428,8277.0
2023-02-24 13:00:00,48.21,48.23,48.2,48.21,16097.0,45.0335,45.0521,45.0241,45.0335,16097.0
2023-02-24 13:10:00,48.21,48.25,48.2,48.25,13084.0,45.0335,45.0708,45.0241,45.0708,13084.0
2023-02-24 13:20:00,48.27,48.32,48.25,48.31,6280.0,45.0895,45.1362,45.0708,45.1269,6280.0
2023-02-24 13:30:00,48.3,48.31,48.24,48.31,9521.0,45.1175,45.1269,45.0615,45.1269,9521.0
2023-02-24 13:40:00,48.34,48.47,48.34,48.38,27595.0,45.1549,45.2763,45.1549,45.1922,27595.0
2023-02-24 13:50:00,48.39,48.45,48.39,48.43,8813.0,45.2016,45.2576,45.2016,45.239,8813.0
2023-02-24 14:00:00,48.44,48.47,48.43,48.46,12330.0,45.2483,45.2763,45.239,45.267,12330.0
2023-02-24 14:10:00,48.46,48.49,48.41,48.47,16685.0,45.267,45.295,45.2203,45.2763,16685.0
2023-02-24 14:20:00,48.46,48.46,48.41,48.46,12248.0,45.267,45.267,45.2203,45.267,12248.0
2023-02-24 14:30:00,48.46,48.48,48.42,48.45,16602.0,45.267,45.2857,45.2296,45.2576,16602.0
2023-02-24 14:40:00,48.44,48.52,48.39,48.52,12488.0,45.2483,45.323,45.2016,45.323,12488.0
2023-02-24 14:50:00,48.52,48.61,48.5,48.58,21786.0,45.323,45.4071,45.3043,45.3791,21786.0
2023-02-24 15:00:00,48.59,48.62,48.48,48.51,18437.0,45.3884,45.4164,45.2857,45.3137,18437.0
2023-02-24 15:10:00,48.51,48.51,48.4,48.45,16997.0,45.3137,45.3137,45.2109,45.2576,16997.0
2023-02-24 15:20:00,48.45,48.46,48.38,48.41,21330.0,45.2576,45.267,45.1922,45.2203,21330.0
2023-02-24 15:30:00,48.42,48.42,48.3,48.3,25181.0,45.2296,45.2296,45.1175,45.1175,25181.0
2023-02-24 15:40:00,48.3,48.35,48.29,48.31,37943.0,45.1175,45.1642,45.1082,45.1269,37943.0
2023-02-24 15:50:00,48.32,48.52,48.27,48.48,96159.0,45.1362,45.323,45.0895,45.2857,96159.0
2023-02-27 09:30:00,48.96,49.24,48.96,48.97,61909.0,45.734,45.9956,45.734,45.7434,61909.0
2023-02-27 09:40:00,48.97,49.1,48.97,49.02,43698.0,45.7434,45.8648,45.7434,45.7901,43698.0
2023-02-27 09:50:00,49.05,49.15,49.01,49.14,9480.0,45.8181,45.9115,45.7807,45.9022,9480.0
2023-02-27 10:00:00,49.13,49.33,49.1,49.31,14992.0,45.8928,46.0797,45.8648,46.061,14992.0
2023-02-27 10:10:00,49.3,49.32,49.17,49.3,19502.0,46.0516,46.0703,45.9302,46.0516,19502.0
2023-02-27 10:20:00,49.28,49.32,49.24,49.27,7700.0,46.0329,46.0703,45.9956,46.0236,7700.0
2023-02-27 10:30:00,49.27,49.27,49.06,49.12,14928.0,46.0236,46.0236,45.8274,45.8835,14928.0
2023-02-27 10:40:00,49.09,49.09,48.92,48.97,15533.0,45.8555,45.8555,45.6967,45.7434,15533.0
2023-02-27 10:50:00,48.97,48.99,48.88,48.96,9605.0,45.7434,45.7621,45.6593,45.734,9605.0
2023-02-27 11:00:00,48.97,48.99,48.9,48.97,21374.0,45.7434,45.7621,45.678,45.7434,21374.0
2023-02-27 11:10:00,48.97,48.97,48.78,48.79,9472.0,45.7434,45.7434,45.5659,45.5752,9472.0
2023-02-27 11:20:00,48.8,48.81,48.73,48.74,7713.0,45.5846,45.5939,45.5192,45.5285,7713.0
2023-02-27 11:30:00,48.75,48.76,48.66,48.74,12459.0,45.5379,45.5472,45.4538,45.5285,12459.0
2023-02-27 11:40:00,48.74,48.77,48.74,48.77,13153.0,45.5285,45.5566,45.5285,45.5566,13153.0
2023-02-27 11:50:00,48.77,48.78,48.74,48.76,7070.0,45.5566,45.5659,45.5285,45.5472,7070.0
2023-02-27 12:00:00,48.75,48.75,48.7,48.71,5263.0,45.5379,45.5379,45.4912,45.5005,5263.0
2023-02-27 12:10:00,48.72,48.8,48.7,48.8,7925.0,45.5098,45.5846,45.4912,45.5846,7925.0
2023-02-27 12:20:00,48.79,48.83,48.77,48.83,6703.0,45.5752,45.6126,45.5566,45.6126,6703.0
2023-02-27 12:30:00,48.83,48.85,48.8,48.8,9343.0,45.6126,45.6313,45.5846,45.5846,9343.0
2023-02-27 12:40:00,48.78,48.78,48.72,48.75,7537.0,45.5659,45.5659,45.5098,45.5379,7537.0
2023-02-27 12:50:00,48.76,48.78,48.72,48.75,8181.0,45.5472,45.5659,45.5098,45.5379,8181.0
2023-02-27 13:00:00,48.75,48.83,48.74,48.82,10248.0,45.5379,45.6126,45.5285,45.6033,10248.0
2023-02-27 13:10:00,48.83,48.84,48.8,48.82,4374.0,45.6126,45.6219,45.5846,45.6033,4374.0
2023-02-27 13:20:00,48.84,48.84,48.79,48.81,10262.0,45.6219,45.6219,45.5752,45.5939,10262.0
2023-02-27 13:30:00,48.82,48.82,48.75,48.75,10519.0,45.6033,45.6033,45.5379,45.5379,10519.0
2023-02-27 13:40:00,48.74,48.76,48.72,48.72,11029.0,45.5285,45.5472,45.5098,45.5098,11029.0
2023-02-27 13:50:00,48.72,48.84,48.72,48.84,7462.0,45.5098,45.6219,45.5098,45.6219,7462.0
2023-02-27 14:00:00,48.85,48.9,48.85,48.88,9674.0,45.6313,45.678,45.6313,45.6593,9674.0
2023-02-27 14:10:00,48.88,48.9,48.78,48.79,13512.0,45.6593,45.678,45.5659,45.5752,13512.0
2023-02-27 14:20:00,48.78,48.78,48.74,48.74,19900.0,45.5659,45.5659,45.5285,45.5285,19900.0
2023-02-27 14:30:00,48.73,48.76,48.7,48.71,33146.0,45.5192,45.5472,45.4912,45.5005,33146.0
2023-02-27 14:40:00,48.7,48.7,48.57,48.59,11826.0,45.4912,45.4912,45.3697,45.3884,11826.0
2023-02-27 14:50:00,48.59,48.6,48.56,48.6,10624.0,45.3884,45.3978,45.3604,45.3978,10624.0
2023-02-27 15:00:00,48.59,48.61,48.55,48.59,15420.0,45.3884,45.4071,45.351,45.3884,15420.0
2023-02-27 15:10:00,48.59,48.66,48.59,48.63,21884.0,45.3884,45.4538,45.3884,45.4258,21884.0
2023-02-27 15:20:00,48.63,48.64,48.59,48.63,21956.0,45.4258,45.4351,45.3884,45.4258,21956.0
2023-02-27 15:30:00,48.64,48.65,48.55,48.6,23253.0,45.4351,45.4445,45.351,45.3978,23253.0
2023-02-27 15:40:00,48.59,48.66,48.59,48.59,30338.0,45.3884,45.4538,45.3884,45.3884,30338.0
2023-02-27 15:50:00,48.6,48.74,48.59,48.73,99587.0,45.3978,45.5285,45.3884,45.5192,99587.0
2023-02-28 09:30:00,48.81,48.81,48.49,48.77,33732.0,45.5939,45.5939,45.295,45.5566,33732.0
2023-02-28 09:40:00,48.8,48.91,48.78,48.83,20677.0,45.5846,45.6873,45.5659,45.6126,20677.0
2023-02-28 09:50:00,48.82,48.88,48.75,48.76,21256.0,45.6033,45.6593,45.5379,45.5472,21256.0
2023-02-28 10:00:00,48.78,48.86,48.74,48.79,22059.0,45.5659,45.6406,45.5285,45.5752,22059.0
2023-02-28 10:10:00,48.77,48.77,48.62,48.65,16062.0,45.5566,45.5566,45.4164,45.4445,16062.0
2023-02-28 10:20:00,48.66,48.73,48.58,48.6,12401.0,45.4538,45.5192,45.3791,45.3978,12401.0
2023-02-28 10:30:00,48.61,48.63,48.57,48.59,18547.0,45.4071,45.4258,45.3697,45.3884,18547.0
2023-02-28 10:40:00,48.58,48.67,48.57,48.59,18535.0,45.3791,45.4631,45.3697,45.3884,18535.0
2023-02-28 10:50:00,48.59,48.66,48.58,48.66,14215.0,45.3884,45.4538,45.3791,45.4538,14215.0
2023-02-28 11:00:00,48.66,48.75,48.66,48.74,11286.0,45.4538,45.5379,45.4538,45.5285,11286.0
2023-02-28 11:10:00,48.74,48.74,48.68,48.68,9814.0,45.5285,45.5285,45.4725,45.4725,9814.0
2023-02-28 11:20:00,48.68,48.7,48.61,48.62,10634.0,45.4725,45.4912,45.4071,45.4164,10634.0
2023-02-28 11:30:00,48.61,48.62,48.52,48.52,11544.0,45.4071,45.4164,45.323,45.323,11544.0
2023-02-28 11:40:00,48.52,48.53,48.5,48.51,10986.0,45.323,45.3324,45.3043,45.3137,10986.0
2023-02-28 11:50:00,48.51,48.56,48.48,48.56,13138.0,45.3137,45.3604,45.2857,45.3604,13138.0
2023-02-28 12:00:00,48.56,48.56,48.53,48.56,2900.0,45.3604,45.3604,45.3324,45.3604,2900.0
2023-02-28 12:10:00,48.57,48.62,48.54,48.62,7185.0,45.3697,45.4164,45.3417,45.4164,7185.0
2023-02-28 12:20:00,48.62,48.66,48.62,48.62,3942.0,45.4164,45.4538,45.4164,45.4164,3942.0
2023-02-28 12:30:00,48.62,48.67,48.62,48.67,5833.0,45.4164,45.4631,45.4164,45.4631,5833.0
2023-02-28 12:40:00,48.67,48.7,48.64,48.7,9219.0,45.4631,45.4912,45.4351,45.4912,9219.0
2023-02-28 12:50:00,48.69,48.76,48.66,48.75,13286.0,45.4818,45.5472,45.4538,45.5379,13286.0
2023-02-28 13:00:00,48.75,48.75,48.7,48.72,10168.0,45.5379,45.5379,45.4912,45.5098,10168.0
2023-02-28 13:10:00,48.73,48.74,48.66,48.67,9156.0,45.5192,45.5285,45.4538,45.4631,9156.0
2023-02-28 13:20:00,48.66,48.71,48.64,48.71,12635.0,45.4538,45.5005,45.4351,45.5005,12635.0
2023-02-28 13:30:00,48.72,48.75,48.66,48.73,18220.0,45.5098,45.5379,45.4538,45.5192,18220.0
2023-02-28 13:40:00,48.74,48.74,48.69,48.74,8751.0,45.5285,45.5285,45.4818,45.5285,8751.0
2023-02-28 13:50:00,48.73,48.76,48.72,48.75,7474.0,45.5192,45.5472,45.5098,45.5379,7474.0
2023-02-28 14:00:00,48.77,48.79,48.71,48.76,11130.0,45.5566,45.5752,45.5005,45.5472,11130.0
2023-02-28 14:10:00,48.77,48.78,48.7,48.71,7681.0,45.5566,45.5659,45.4912,45.5005,7681.0
2023-02-28 14:20:00,48.71,48.71,48.66,48.66,12438.0,45.5005,45.5005,45.4538,45.4538,12438.0
2023-02-28 14:30:00,48.66,48.74,48.65,48.74,12555.0,45.4538,45.5285,45.4445,45.5285,12555.0
2023-02-28 14:40:00,48.73,48.78,48.71,48.78,6913.0,45.5192,45.5659,45.5005,45.5659,6913.0
2023-02-28 14:50:00,48.78,48.78,48.66,48.67,11913.0,45.5659,45.5659,45.4538,45.4631,11913.0
2023-02-28 15:00:00,48.67,48.67,48.61,48.64,14910.0,45.4631,45.4631,45.4071,45.4351,14910.0
2023-02-28 15:10:00,48.64,48.66,48.62,48.66,16301.0,45.4351,45.4538,45.4164,45.4538,16301.0
2023-02-28 15:20:00,48.66,48.66,48.57,48.58,16183.0,45.4538,45.4538,45.3697,45.3791,16183.0
2023-02-28 15:30:00,48.58,48.59,48.52,48.54,27285.0,45.3791,45.3884,45.323,45.3417,27285.0
2023-02-28 15:40:00,48.55,48.55,48.49,48.5,37250.0,45.351,45.351,45.295,45.3043,37250.0
2023-02-28 15:50:00,48.47,48.62,48.38,48.4,153986.0,45.2763,45.4164,45.1922,45.2109,153986.0
2023-03-01 09:30:00,48.43,48.58,48.32,48.57,38520.0,45.239,45.3791,45.1362,45.3697,38520.0
2023-03-01 09:40:00,48.55,48.55,48.4,48.53,17946.0,45.351,45.351,45.2109,45.3324,17946.0
2023-03-01 09:50:00,48.54,48.55,48.39,48.39,17048.0,45.3417,45.351,45.2016,45.2016,17048.0
2023-03-01 10:00:00,48.4,48.45,48.28,48.31,58733.0,45.2109,45.2576,45.0988,45.1269,58733.0
2023-03-01 10:10:00,48.3,48.3,48.14,48.23,21352.0,45.1175,45.1175,44.9681,45.0521,21352.0
2023-03-01 10:20:00,48.24,48.26,48.19,48.26,18989.0,45.0615,45.0802,45.0148,45.0802,18989.0
2023-03-01 10:30:00,48.25,48.42,48.24,48.4,13044.0,45.0708,45.2296,45.0615,45.2109,13044.0
2023-03-01 10:40:00,48.39,48.46,48.39,48.43,9244.0,45.2016,45.267,45.2016,45.239,9244.0
2023-03-01 10:50:00,48.44,48.45,48.36,48.39,8812.0,45.2483,45.2576,45.1736,45.2016,8812.0
2023-03-01 11:00:00,48.38,48.38,48.09,48.14,21761.0,45.1922,45.1922,44.9214,44.9681,21761.0
2023-03-01 11:10:00,48.13,48.13,48.03,48.04,26957.0,44.9587,44.9587,44.8653,44.8747,26957.0
2023-03-01 11:20:00,48.06,48.21,48.02,48.19,24199.0,44.8933,45.0335,44.856,45.0148,24199.0
2023-03-01 11:30:00,48.2,48.26,48.19,48.22,15226.0,45.0241,45.0802,45.0148,45.0428,15226.0
2023-03-01 11:40:00,48.22,48.36,48.2,48.34,17077.0,45.0428,45.1736,45.0241,45.1549,17077.0
2023-03-01 11:50:00,48.34,48.38,48.33,48.33,11570.0,45.1549,45.1922,45.1455,45.1455,11570.0
2023-03-01 12:00:00,48.34,48.37,48.27,48.35,18136.0,45.1549,45.1829,45.0895,45.1642,18136.0
2023-03-01 12:10:00,48.36,48.41,48.34,48.35,7406.0,45.1736,45.2203,45.1549,45.1642,7406.0
2023-03-01 12:20:00,48.34,48.4,48.33,48.36,8124.0,45.1549,45.2109,45.1455,45.1736,8124.0
2023-03-01 12:30:00,48.35,48.38,48.32,48.37,14996.0,45.1642,45.1922,45.1362,45.1829,14996.0
2023-03-01 12:40:00,48.38,48.41,48.37,48.38,8117.0,45.1922,45.2203,45.1829,45.1922,8117.0
2023-03-01 12:50:00,48.37,48.4,48.35,48.36,8717.0,45.1829,45.2109,45.1642,45.1736,8717.0
2023-03-01 13:00:00,48.36,48.36,48.27,48.27,17437.0,45.1736,45.1736,45.0895,45.0895,17437.0
2023-03-01 13:10:00,48.27,48.31,48.27,48.28,11234.0,45.0895,45.1269,45.0895,45.0988,11234.0
2023-03-01 13:20:00,48.28,48.28,48.23,48.23,33231.0,45.0988,45.0988,45.0521,45.0521,33231.0
2023-03-01 13:30:00,48.22,48.22,48.16,48.19,15873.0,45.0428,45.0428,44.9867,45.0148,15873.0
2023-03-01 13:40:00,48.2,48.2,48.13,48.18,12204.0,45.0241,45.0241,44.9587,45.0054,12204.0
2023-03-01 13:50:00,48.19,48.21,48.15,48.21,8850.0,45.0148,45.0335,44.9774,45.0335,8850.0
2023-03-01 14:00:00,48.2,48.2,48.13,48.14,12322.0,45.0241,45.0241,44.9587,44.9681,12322.0
2023-03-01 14:10:00,48.15,48.21,48.13,48.14,12681.0,44.9774,45.0335,44.9587,44.9681,12681.0
2023-03-01 14:20:00,48.15,48.18,48.12,48.12,13217.0,44.9774,45.0054,44.9494,44.9494,13217.0
2023-03-01 14:30:00,48.11,48.17,48.09,48.16,22546.0,44.94,44.9961,44.9214,44.9867,22546.0
2023-03-01 14:40:00,48.16,48.16,48.12,48.13,9179.0,44.9867,44.9867,44.9494,44.9587,9179.0
2023-03-01 14:50:00,48.13,48.2,48.09,48.19,15380.0,44.9587,45.0241,44.9214,45.0148,15380.0
2023-03-01 15:00:00,48.19,48.24,48.19,48.23,17829.0,45.0148,45.0615,45.0148,45.0521,17829.0
2023-03-01 15:10:00,48.24,48.31,48.22,48.28,15970.0,45.0615,45.1269,45.0428,45.0988,15970.0
2023-03-01 15:20:00,48.28,48.3,48.2,48.2,13734.0,45.0988,45.1175,45.0241,45.0241,13734.0
2023-03-01 15:30:00,48.2,48.23,48.17,48.21,22707.0,45.0241,45.0521,44.9961,45.0335,22707.0
2023-03-01 15:40:00,48.22,48.3,48.21,48.29,25231.0,45.0428,45.1175,45.0335,45.1082,25231.0
2023-03-01 15:50:00,48.3,48.39,48.3,48.34,94187.0,45.1175,45.2016,45.1175,45.1549,94187.0
2023-03-02 09:30:00,48.28,48.31,48.13,48.17,37470.0,45.0988,45.1269,44.9587,44.9961,37470.0
2023-03-02 09:40:00,48.18,48.36,48.18,48.31,43904.0,45.0054,45.1736,45.0054,45.1269,43904.0
2023-03-02 09:50:00,48.29,48.38,48.26,48.3,20195.0,45.1082,45.1922,45.0802,45.1175,20195.0
2023-03-02 10:00:00,48.3,48.48,48.3,48.45,40819.0,45.1175,45.2857,45.1175,45.2576,40819.0
2023-03-02 10:10:00,48.37,48.41,48.31,48.31,25128.0,45.1829,45.2203,45.1269,45.1269,25128.0
2023-03-02 10:20:00,48.32,48.34,48.19,48.31,24952.0,45.1362,45.1549,45.0148,45.1269,24952.0
2023-03-02 10:30:00,48.31,48.37,48.28,48.31,22707.0,45.1269,45.1829,45.0988,45.1269,22707.0
2023-03-02 10:40:00,48.31,48.34,48.3,48.34,20344.0,45.1269,45.1549,45.1175,45.1549,20344.0
2023-03-02 10:50:00,48.35,48.4,48.3,48.4,17641.0,45.1642,45.2109,45.1175,45.2109,17641.0
2023-03-02 11:00:00,48.39,48.4,48.34,48.34,22646.0,45.2016,45.2109,45.1549,45.1549,22646.0
2023-03-02 11:10:00,48.33,48.36,48.23,48.27,27071.0,45.1455,45.1736,45.0521,45.0895,27071.0
2023-03-02 11:20:00,48.28,48.28,48.19,48.2,26241.0,45.0988,45.0988,45.0148,45.0241,26241.0
2023-03-02 11:30:00,48.2,48.3,48.2,48.3,17961.0,45.0241,45.1175,45.0241,45.1175,17961.0
2023-03-02 11:40:00,48.31,48.34,48.28,48.29,14368.0,45.1269,45.1549,45.0988,45.1082,14368.0
2023-03-02 11:50:00,48.29,48.31,48.22,48.29,7801.0,45.1082,45.1269,45.0428,45.1082,7801.0
2023-03-02 12:00:00,48.29,48.34,48.29,48.34,6972.0,45.1082,45.1549,45.1082,45.1549,6972.0
2023-03-02 12:10:00,48.33,48.34,48.25,48.25,10866.0,45.1455,45.1549,45.0708,45.0708,10866.0
2023-03-02 12:20:00,48.24,48.3,48.24,48.29,9284.0,45.0615,45.1175,45.0615,45.1082,9284.0
2023-03-02 12:30:00,48.29,48.35,48.26,48.26,9637.0,45.1082,45.1642,45.0802,45.0802,9637.0
2023-03-02 12:40:00,48.26,48.28,48.22,48.22,20695.0,45.0802,45.0988,45.0428,45.0428,20695.0
2023-03-02 12:50:00,48.22,48.29,48.22,48.29,10319.0,45.0428,45.1082,45.0428,45.1082,10319.0
2023-03-02 13:00:00,48.28,48.3,48.21,48.21,9552.0,45.0988,45.1175,45.0335,45.0335,9552.0
2023-03-02 13:10:00,48.21,48.25,48.21,48.22,13055.0,45.0335,45.0708,45.0335,45.0428,13055.0
2023-03-02 13:20:00,48.23,48.23,48.16,48.16,10372.0,45.0521,45.0521,44.9867,44.9867,10372.0
2023-03-02 13:30:00,48.16,48.35,48.16,48.32,30515.0,44.9867,45.1642,44.9867,45.1362,30515.0
2023-03-02 13:40:00,48.33,48.38,48.29,48.38,12074.0,45.1455,45.1922,45.1082,45.1922,12074.0
2023-03-02 13:50:00,48.37,48.44,48.36,48.44,11250.0,45.1829,45.2483,45.1736,45.2483,11250.0
2023-03-02 14:00:00,48.44,48.57,48.44,48.55,17267.0,45.2483,45.3697,45.2483,45.351,17267.0
2023-03-02 14:10:00,48.56,48.59,48.5,48.53,8050.0,45.3604,45.3884,45.3043,45.3324,8050.0
2023-03-02 14:20:00,48.54,48.6,48.53,48.6,9146.0,45.3417,45.3978,45.3324,45.3978,9146.0
2023-03-02 14:30:00,48.6,48.63,48.48,48.49,14599.0,45.3978,45.4258,45.2857,45.295,14599.0
2023-03-02 14:40:00,48.5,48.52,48.45,48.47,18160.0,45.3043,45.323,45.2576,45.2763,18160.0
2023-03-02 14:50:00,48.47,48.48,48.44,48.48,9961.0,45.2763,45.2857,45.2483,45.2857,9961.0
2023-03-02 15:00:00,48.47,48.52,48.38,48.4,64086.0,45.2763,45.323,45.1922,45.2109,64086.0
2023-03-02 15:10:00,48.41,48.47,48.35,48.36,74223.0,45.2203,45.2763,45.1642,45.1736,74223.0
2023-03-02 15:20:00,48.36,48.52,48.35,48.51,28323.0,45.1736,45.323,45.1642,45.3137,28323.0
2023-03-02 15:30:00,48.5,48.59,48.48,48.58,96629.0,45.3043,45.3884,45.2857,45.3791,96629.0
2023-03-02 15:40:00,48.57,48.57,48.49,48.51,64354.0,45.3697,45.3697,45.295,45.3137,64354.0
2023-03-02 15:50:00,48.5,48.53,48.42,48.53,122452.0,45.3043,45.3324,45.2296,45.3324,122452.0
2023-03-03 09:30:00,49.0,49.23,48.95,49.19,59334.0,45.7714,45.9862,45.7247,45.9489,59334.0
2023-03-03 09:40:00,49.2,49.25,49.15,49.19,40693.0,45.9582,46.0049,45.9115,45.9489,40693.0
2023-03-03 09:50:00,49.2,49.3,49.12,49.16,33177.0,45.9582,46.0516,45.8835,45.9209,33177.0
2023-03-03 10:00:00,49.16,49.19,48.98,48.98,27321.0,45.9209,45.9489,45.7527,45.7527,27321.0
2023-03-03 10:10:00,48.97,49.01,48.89,48.94,15271.0,45.7434,45.7807,45.6686,45.7154,15271.0
2023-03-03 10:20:00,48.91,48.94,48.86,48.94,11009.0,45.6873,45.7154,45.6406,45.7154,11009.0
2023-03-03 10:30:00,48.94,48.97,48.84,48.85,13143.0,45.7154,45.7434,45.6219,45.6313,13143.0
2023-03-03 10:40:00,48.85,48.91,48.83,48.89,16682.0,45.6313,45.6873,45.6126,45.6686,16682.0
2023-03-03 10:50:00,48.86,48.89,48.83,48.85,7807.0,45.6406,45.6686,45.6126,45.6313,7807.0
2023-03-03 11:00:00,48.86,49.0,48.82,48.99,14247.0,45.6406,45.7714,45.6033,45.7621,14247.0
2023-03-03 11:10:00,48.99,49.0,48.94,48.97,11977.0,45.7621,45.7714,45.7154,45.7434,11977.0
2023-03-03 11:20:00,48.98,48.99,48.96,48.96,4301.0,45.7527,45.7621,45.734,45.734,4301.0
2023-03-03 11:30:00,48.96,49.03,48.93,48.93,10375.0,45.734,45.7994,45.706,45.706,10375.0
2023-03-03 11:40:00,48.93,48.96,48.91,48.96,5134.0,45.706,45.734,45.6873,45.734,5134.0
2023-03-03 11:50:00,48.98,49.11,48.96,49.09,10611.0,45.7527,45.8741,45.734,45.8555,10611.0
2023-03-03 12:00:00,49.08,49.09,49.06,49.06,6992.0,45.8461,45.8555,45.8274,45.8274,6992.0
2023-03-03 12:10:00,49.06,49.09,49.0,49.02,7064.0,45.8274,45.8555,45.7714,45.7901,7064.0
2023-03-03 12:20:00,49.02,49.04,49.01,49.03,7927.0,45.7901,45.8088,45.7807,45.7994,7927.0
2023-03-03 12:30:00,49.04,49.04,48.98,48.99,6985.0,45.8088,45.8088,45.7527,45.7621,6985.0
2023-03-03 12:40:00,49.01,49.09,49.01,49.08,5580.0,45.7807,45.8555,45.7807,45.8461,5580.0
2023-03-03 12:50:00,49.09,49.19,49.08,49.18,8831.0,45.8555,45.9489,45.8461,45.9395,8831.0
2023-03-03 13:00:00,49.18,49.27,49.18,49.24,7645.0,45.9395,46.0236,45.9395,45.9956,7645.0
2023-03-03 13:10:00,49.25,49.27,49.21,49.21,7949.0,46.0049,46.0236,45.9676,45.9676,7949.0
2023-03-03 13:20:00,49.22,49.27,49.2,49.23,7895.0,45.9769,46.0236,45.9582,45.9862,7895.0
2023-03-03 13:30:00,49.24,49.25,49.18,49.2,5863.0,45.9956,46.0049,45.9395,45.9582,5863.0
2023-03-03 13:40:00,49.19,49.19,49.15,49.18,7694.0,45.9489,45.9489,45.9115,45.9395,7694.0
2023-03-03 13:50:00,49.17,49.18,49.15,49.16,6242.0,45.9302,45.9395,45.9115,45.9209,6242.0
2023-03-03 14:00:00,49.16,49.17,49.13,49.15,10507.0,45.9209,45.9302,45.8928,45.9115,10507.0
2023-03-03 14:10:00,49.15,49.21,49.15,49.17,10967.0,45.9115,45.9676,45.9115,45.9302,10967.0
2023-03-03 14:20:00,49.18,49.26,49.18,49.25,14067.0,45.9395,46.0143,45.9395,46.0049,14067.0
2023-03-03 14:30:00,49.25,49.25,49.2,49.22,10519.0,46.0049,46.0049,45.9582,45.9769,10519.0
2023-03-03 14:40:00,49.23,49.26,49.22,49.25,7521.0,45.9862,46.0143,45.9769,46.0049,7521.0
2023-03-03 14:50:00,49.25,49.27,49.24,49.26,9099.0,46.0049,46.0236,45.9956,46.0143,9099.0
2023-03-03 15:00:00,49.27,49.35,49.26,49.34,14739.0,46.0236,46.0983,46.0143,46.089,14739.0
2023-03-03 15:10:00,49.33,49.33,49.26,49.26,10936.0,46.0797,46.0797,46.0143,46.0143,10936.0
2023-03-03 15:20:00,49.27,49.3,49.27,49.3,14411.0,46.0236,46.0516,46.0236,46.0516,14411.0
2023-03-03 15:30:00,49.31,49.34,49.3,49.34,18560.0,46.061,46.089,46.0516,46.089,18560.0
2023-03-03 15:40:00,49.33,49.34,49.3,49.34,23948.0,46.0797,46.089,46.0516,46.089,23948.0
2023-03-03 15:50:00,49.34,49.35,49.26,49.28,64567.0,46.089,46.0983,46.0143,46.0329,64567.0
2023-03-06 09:30:00,49.46,49.59,49.31,49.34,42270.0,46.2011,46.3225,46.061,46.089,42270.0
2023-03-06 09:40:00,49.36,49.4,49.31,49.38,30072.0,46.1077,46.145,46.061,46.1264,30072.0
2023-03-06 09:50:00,49.39,49.42,49.3,49.36,10882.0,46.1357,46.1637,46.0516,46.1077,10882.0
2023-03-06 10:00:00,49.37,49.52,49.3,49.46,21563.0,46.117,46.2571,46.0516,46.2011,21563.0
2023-03-06 10:10:00,49.47,49.57,49.47,49.57,19107.0,46.2104,46.3038,46.2104,46.3038,19107.0
2023-03-06 10:20:00,49.58,49.6,49.5,49.57,24025.0,46.3132,46.3319,46.2385,46.3038,24025.0
2023-03-06 10:30:00,49.57,49.69,49.55,49.68,31873.0,46.3038,46.4159,46.2852,46.4066,31873.0
2023-03-06 10:40:00,49.69,49.8,49.68,49.7,22168.0,46.4159,46.5187,46.4066,46.4253,22168.0
2023-03-06 10:50:00,49.71,49.72,49.58,49.58,11851.0,46.4346,46.444,46.3132,46.3132,11851.0
2023-03-06 11:00:00,49.57,49.66,49.57,49.64,10436.0,46.3038,46.3879,46.3038,46.3692,10436.0
2023-03-06 11:10:00,49.64,49.65,49.58,49.64,7254.0,46.3692,46.3786,46.3132,46.3692,7254.0
2023-03-06 11:20:00,49.64,49.65,49.55,49.55,18291.0,46.3692,46.3786,46.2852,46.2852,18291.0
2023-03-06 11:30:00,49.55,49.59,49.52,49.57,9785.0,46.2852,46.3225,46.2571,46.3038,9785.0
2023-03-06 11:40:00,49.56,49.56,49.48,49.53,12477.0,46.2945,46.2945,46.2198,46.2665,12477.0
2023-03-06 11:50:00,49.52,49.57,49.49,49.57,10628.0,46.2571,46.3038,46.2291,46.3038,10628.0
2023-03-06 12:00:00,49.56,49.58,49.54,49.57,12007.0,46.2945,46.3132,46.2758,46.3038,12007.0
2023-03-06 12:10:00,49.6,49.62,49.58,49.59,11588.0,46.3319,46.3505,46.3132,46.3225,11588.0
2023-03-06 12:20:00,49.59,49.59,49.52,49.53,9506.0,46.3225,46.3225,46.2571,46.2665,9506.0
2023-03-06 12:30:00,49.52,49.53,49.47,49.51,14562.0,46.2571,46.2665,46.2104,46.2478,14562.0
2023-03-06 12:40:00,49.49,49.52,49.45,49.47,7759.0,46.2291,46.2571,46.1917,46.2104,7759.0
2023-03-06 12:50:00,49.47,49.51,49.46,49.5,12099.0,46.2104,46.2478,46.2011,46.2385,12099.0
2023-03-06 13:00:00,49.5,49.53,49.49,49.5,8310.0,46.2385,46.2665,46.2291,46.2385,8310.0
2023-03-06 13:10:00,49.5,49.55,49.48,49.55,8477.0,46.2385,46.2852,46.2198,46.2852,8477.0
2023-03-06 13:20:00,49.55,49.56,49.49,49.51,12262.0,46.2852,46.2945,46.2291,46.2478,12262.0
2023-03-06 13:30:00,49.5,49.5,49.42,49.43,10129.0,46.2385,46.2385,46.1637,46.1731,10129.0
2023-03-06 13:40:00,49.42,49.46,49.42,49.44,8938.0,46.1637,46.2011,46.1637,46.1824,8938.0
2023-03-06 13:50:00,49.44,49.45,49.42,49.44,7029.0,46.1824,46.1917,46.1637,46.1824,7029.0
2023-03-06 14:00:00,49.44,49.45,49.41,49.44,6038.0,46.1824,46.1917,46.1544,46.1824,6038.0
2023-03-06 14:10:00,49.44,49.5,49.42,49.42,7733.0,46.1824,46.2385,46.1637,46.1637,7733.0
2023-03-06 14:20:00,49.42,49.43,49.39,49.42,7180.0,46.1637,46.1731,46.1357,46.1637,7180.0
2023-03-06 14:30:00,49.43,49.44,49.38,49.4,9241.0,46.1731,46.1824,46.1264,46.145,9241.0
2023-03-06 14:40:00,49.39,49.42,49.38,49.38,8248.0,46.1357,46.1637,46.1264,46.1264,8248.0
2023-03-06 14:50:00,49.39,49.42,49.37,49.37,5840.0,46.1357,46.1637,46.117,46.117,5840.0
2023-03-06 15:00:00,49.37,49.37,49.33,49.37,10016.0,46.117,46.117,46.0797,46.117,10016.0
2023-03-06 15:10:00,49.39,49.4,49.27,49.27,11748.0,46.1357,46.145,46.0236,46.0236,11748.0
2023-03-06 15:20:00,49.27,49.29,49.25,49.27,20082.0,46.0236,46.0423,46.0049,46.0236,20082.0
2023-03-06 15:30:00,49.27,49.33,49.27,49.32,13486.0,46.0236,46.0797,46.0236,46.0703,13486.0
2023-03-06 15:40:00,49.31,49.38,49.31,49.35,19725.0,46.061,46.1264,46.061,46.0983,19725.0
2023-03-06 15:50:00,49.36,49.45,49.35,49.43,84601.0,46.1077,46.1917,46.0983,46.1731,84601.0
2023-03-07 09:30:00,49.57,49.75,49.46,49.46,30183.0,46.3038,46.472,46.2011,46.2011,30183.0
2023-03-07 09:40:00,49.45,49.59,49.4,49.57,18143.0,46.1917,46.3225,46.145,46.3038,18143.0
2023-03-07 09:50:00,49.57,49.58,49.5,49.55,7485.0,46.3038,46.3132,46.2385,46.2852,7485.0
2023-03-07 10:00:00,49.52,49.53,49.26,49.26,24137.0,46.2571,46.2665,46.0143,46.0143,24137.0
2023-03-07 10:10:00,49.28,49.31,49.21,49.25,28534.0,46.0329,46.061,45.9676,46.0049,28534.0
2023-03-07 10:20:00,49.25,49.36,49.23,49.26,25732.0,46.0049,46.1077,45.9862,46.0143,25732.0
2023-03-07 10:30:00,49.26,49.36,49.19,49.19,25023.0,46.0143,46.1077,45.9489,45.9489,25023.0
2023-03-07 10:40:00,49.18,49.23,49.1,49.22,14807.0,45.9395,45.9862,45.8648,45.9769,14807.0
2023-03-07 10:50:00,49.23,49.24,49.1,49.1,23236.0,45.9862,45.9956,45.8648,45.8648,23236.0
2023-03-07 11:00:00,49.11,49.2,49.09,49.15,21155.0,45.8741,45.9582,45.8555,45.9115,21155.0
2023-03-07 11:10:00,49.18,49.21,49.07,49.08,15807.0,45.9395,45.9676,45.8368,45.8461,15807.0
2023-03-07 11:20:00,49.07,49.08,49.0,49.02,15079.0,45.8368,45.8461,45.7714,45.7901,15079.0
2023-03-07 11:30:00,49.03,49.05,49.0,49.03,11619.0,45.7994,45.8181,45.7714,45.7994,11619.0
2023-03-07 11:40:00,49.04,49.1,49.0,49.07,19643.0,45.8088,45.8648,45.7714,45.8368,19643.0
2023-03-07 11:50:00,49.08,49.08,48.98,49.01,31849.0,45.8461,45.8461,45.7527,45.7807,31849.0
2023-03-07 12:00:00,49.01,49.04,49.0,49.02,12410.0,45.7807,45.8088,45.7714,45.7901,12410.0
2023-03-07 12:10:00,49.03,49.09,49.0,49.09,8756.0,45.7994,45.8555,45.7714,45.8555,8756.0
2023-03-07 12:20:00,49.11,49.22,49.11,49.13,11986.0,45.8741,45.9769,45.8741,45.8928,11986.0
2023-03-07 12:30:00,49.11,49.11,49.02,49.02,9809.0,45.8741,45.8741,45.7901,45.7901,9809.0
2023-03-07 12:40:00,49.03,49.03,48.97,49.0,11060.0,45.7994,45.7994,45.7434,45.7714,11060.0
2023-03-07 12:50:00,48.99,48.99,48.89,48.9,14623.0,45.7621,45.7621,45.6686,45.678,14623.0
2023-03-07 13:00:00,48.9,48.91,48.8,48.81,17711.0,45.678,45.6873,45.5846,45.5939,17711.0
2023-03-07 13:10:00,48.81,48.81,48.75,48.75,15547.0,45.5939,45.5939,45.5379,45.5379,15547.0
2023-03-07 13:20:00,48.75,48.78,48.72,48.76,17005.0,45.5379,45.5659,45.5098,45.5472,17005.0
2023-03-07 13:30:00,48.76,48.81,48.69,48.71,14486.0,45.5472,45.5939,45.4818,45.5005,14486.0
2023-03-07 13:40:00,48.72,48.72,48.64,48.65,17731.0,45.5098,45.5098,45.4351,45.4445,17731.0
2023-03-07 13:50:00,48.64,48.76,48.64,48.75,10620.0,45.4351,45.5472,45.4351,45.5379,10620.0
2023-03-07 14:00:00,48.75,48.79,48.73,48.74,9038.0,45.5379,45.5752,45.5192,45.5285,9038.0
2023-03-07 14:10:00,48.74,48.78,48.74,48.74,7827.0,45.5285,45.5659,45.5285,45.5285,7827.0
2023-03-07 14:20:00,48.74,48.76,48.72,48.74,12151.0,45.5285,45.5472,45.5098,45.5285,12151.0
2023-03-07 14:30:00,48.74,48.76,48.72,48.73,6776.0,45.5285,45.5472,45.5098,45.5192,6776.0
2023-03-07 14:40:00,48.73,48.75,48.72,48.72,9079.0,45.5192,45.5379,45.5098,45.5098,9079.0
2023-03-07 14:50:00,48.72,48.74,48.71,48.71,7881.0,45.5098,45.5285,45.5005,45.5005,7881.0
2023-03-07 15:00:00,48.71,48.74,48.71,48.72,8315.0,45.5005,45.5285,45.5005,45.5098,8315.0
2023-03-07 15:10:00,48.72,48.77,48.72,48.77,10274.0,45.5098,45.5566,45.5098,45.5566,10274.0
2023-03-07 15:20:00,48.77,48.77,48.74,48.76,9231.0,45.5566,45.5566,45.5285,45.5472,9231.0
2023-03-07 15:30:00,48.77,48.9,48.77,48.86,24046.0,45.5566,45.678,45.5566,45.6406,24046.0
2023-03-07 15:40:00,48.86,48.88,48.8,48.81,23379.0,45.6406,45.6593,45.5846,45.5939,23379.0
2023-03-07 15:50:00,48.81,48.94,48.81,48.89,117191.0,45.5939,45.7154,45.5939,45.6686,117191.0
2023-03-08 09:30:00,49.09,49.25,48.97,48.97,31134.0,45.8555,46.0049,45.7434,45.7434,31134.0
2023-03-08 09:40:00,48.98,49.05,48.91,49.0,18088.0,45.7527,45.8181,45.6873,45.7714,18088.0
2023-03-08 09:50:00,49.0,49.05,48.98,49.02,7775.0,45.7714,45.8181,45.7527,45.7901,7775.0
2023-03-08 10:00:00,49.02,49.02,48.74,48.95,33084.0,45.7901,45.7901,45.5285,45.7247,33084.0
2023-03-08 10:10:00,48.95,49.06,48.91,48.91,20133.0,45.7247,45.8274,45.6873,45.6873,20133.0
2023-03-08 10:20:00,48.91,49.07,48.88,48.99,25090.0,45.6873,45.8368,45.6593,45.7621,25090.0
2023-03-08 10:30:00,48.99,49.09,48.97,48.99,23809.0,45.7621,45.8555,45.7434,45.7621,23809.0
2023-03-08 10:40:00,49.0,49.06,48.91,48.91,19017.0,45.7714,45.8274,45.6873,45.6873,19017.0
2023-03-08 10:50:00,48.9,48.99,48.87,48.96,12063.0,45.678,45.7621,45.65,45.734,12063.0
2023-03-08 11:00:00,48.98,49.12,48.95,49.1,23834.0,45.7527,45.8835,45.7247,45.8648,23834.0
2023-03-08 11:10:00,49.1,49.19,49.04,49.17,14728.0,45.8648,45.9489,45.8088,45.9302,14728.0
2023-03-08 11:20:00,49.16,49.26,49.08,49.08,21447.0,45.9209,46.0143,45.8461,45.8461,21447.0
2023-03-08 11:30:00,49.08,49.08,48.95,49.02,14727.0,45.8461,45.8461,45.7247,45.7901,14727.0
2023-03-08 11:40:00,49.02,49.21,49.02,49.21,14376.0,45.7901,45.9676,45.7901,45.9676,14376.0
2023-03-08 11:50:00,49.22,49.24,49.17,49.2,16892.0,45.9769,45.9956,45.9302,45.9582,16892.0
2023-03-08 12:00:00,49.2,49.23,49.15,49.16,5400.0,45.9582,45.9862,45.9115,45.9209,5400.0
2023-03-08 12:10:00,49.16,49.16,49.05,49.09,6400.0,45.9209,45.9209,45.8181,45.8555,6400.0
2023-03-08 12:20:00,49.1,49.11,49.05,49.06,15320.0,45.8648,45.8741,45.8181,45.8274,15320.0
2023-03-08 12:30:00,49.06,49.1,48.95,49.1,8200.0,45.8274,45.8648,45.7247,45.8648,8200.0
2023-03-08 12:40:00,49.11,49.15,49.08,49.1,8300.0,45.8741,45.9115,45.8461,45.8648,8300.0
2023-03-08 12:50:00,49.11,49.12,49.07,49.08,7087.0,45.8741,45.8835,45.8368,45.8461,7087.0
2023-03-08 13:00:00,49.08,49.1,49.0,49.0,8146.0,45.8461,45.8648,45.7714,45.7714,8146.0
2023-03-08 13:10:00,48.99,49.05,48.98,48.98,10800.0,45.7621,45.8181,45.7527,45.7527,10800.0
2023-03-08 13:20:00,48.97,49.01,48.94,48.94,5668.0,45.7434,45.7807,45.7154,45.7154,5668.0
2023-03-08 13:30:00,48.92,48.95,48.91,48.93,10280.0,45.6967,45.7247,45.6873,45.706,10280.0
2023-03-08 13:40:00,48.92,48.95,48.9,48.93,9933.0,45.6967,45.7247,45.678,45.706,9933.0
2023-03-08 13:50:00,48.93,48.98,48.91,48.92,14444.0,45.706,45.7527,45.6873,45.6967,14444.0
2023-03-08 14:00:00,48.94,48.96,48.9,48.91,8106.0,45.7154,45.734,45.678,45.6873,8106.0
2023-03-08 14:10:00,48.95,49.01,48.95,48.95,9400.0,45.7247,45.7807,45.7247,45.7247,9400.0
2023-03-08 14:20:00,48.96,49.02,48.96,49.02,9771.0,45.734,45.7901,45.734,45.7901,9771.0
2023-03-08 14:30:00,49.02,49.03,48.98,49.0,6700.0,45.7901,45.7994,45.7527,45.7714,6700.0
2023-03-08 14:40:00,48.99,49.01,48.93,48.95,5285.0,45.7621,45.7807,45.706,45.7247,5285.0
2023-03-08 14:50:00,48.95,48.95,48.88,48.88,10935.0,45.7247,45.7247,45.6593,45.6593,10935.0
2023-03-08 15:00:00,48.88,48.91,48.85,48.91,12381.0,45.6593,45.6873,45.6313,45.6873,12381.0
2023-03-08 15:10:00,48.91,48.91,48.88,48.89,10083.0,45.6873,45.6873,45.6593,45.6686,10083.0
2023-03-08 15:20:00,48.89,48.92,48.87,48.89,16156.0,45.6686,45.6967,45.65,45.6686,16156.0
2023-03-08 15:30:00,48.9,48.98,48.89,48.96,19851.0,45.678,45.7527,45.6686,45.734,19851.0
2023-03-08 15:40:00,48.97,49.12,48.97,49.08,22299.0,45.7434,45.8835,45.7434,45.8461,22299.0
2023-03-08 15:50:00,49.06,49.14,49.05,49.12,75839.0,45.8274,45.9022,45.8181,45.8835,75839.0
2023-03-09 09:30:00,49.26,49.38,49.23,49.32,25047.0,46.0143,46.1264,45.9862,46.0703,25047.0
2023-03-09 09:40:00,49.34,49.56,49.33,49.56,28367.0,46.089,46.2945,46.0797,46.2945,28367.0
2023-03-09 09:50:00,49.57,49.58,49.45,49.48,15843.0,46.3038,46.3132,46.1917,46.2198,15843.0
2023-03-09 10:00:00,49.48,49.56,49.45,49.53,15358.0,46.2198,46.2945,46.1917,46.2665,15358.0
2023-03-09 10:10:00,49.53,49.56,49.44,49.45,10072.0,46.2665,46.2945,46.1824,46.1917,10072.0
2023-03-09 10:20:00,49.44,49.53,49.44,49.53,14963.0,46.1824,46.2665,46.1824,46.2665,14963.0
2023-03-09 10:30:00,49.54,49.66,49.5,49.64,15591.0,46.2758,46.3879,46.2385,46.3692,15591.0
2023-03-09 10:40:00,49.64,49.69,49.63,49.65,9957.0,46.3692,46.4159,46.3599,46.3786,9957.0
2023-03-09 10:50:00,49.63,49.63,49.53,49.54,7290.0,46.3599,46.3599,46.2665,46.2758,7290.0
2023-03-09 11:00:00,49.53,49.54,49.45,49.49,8877.0,46.2665,46.2758,46.1917,46.2291,8877.0
2023-03-09 11:10:00,49.5,49.54,49.49,49.54,13402.0,46.2385,46.2758,46.2291,46.2758,13402.0
2023-03-09 11:20:00,49.57,49.59,49.52,49.53,17488.0,46.3038,46.3225,46.2571,46.2665,17488.0
2023-03-09 11:30:00,49.53,49.58,49.51,49.58,13894.0,46.2665,46.3132,46.2478,46.3132,13894.0
2023-03-09 11:40:00,49.57,49.61,49.57,49.6,9196.0,46.3038,46.3412,46.3038,46.3319,9196.0
2023-03-09 11:50:00,49.59,49.6,49.55,49.55,10004.0,46.3225,46.3319,46.2852,46.2852,10004.0
2023-03-09 12:00:00,49.53,49.53,49.39,49.48,13004.0,46.2665,46.2665,46.1357,46.2198,13004.0
2023-03-09 12:10:00,49.49,49.51,49.43,49.47,10156.0,46.2291,46.2478,46.1731,46.2104,10156.0
2023-03-09 12:20:00,49.48,49.56,49.48,49.54,13367.0,46.2198,46.2945,46.2198,46.2758,13367.0
2023-03-09 12:30:00,49.55,49.6,49.48,49.51,13312.0,46.2852,46.3319,46.2198,46.2478,13312.0
2023-03-09 12:40:00,49.51,49.53,49.4,49.41,10660.0,46.2478,46.2665,46.145,46.1544,10660.0
2023-03-09 12:50:00,49.4,49.43,49.38,49.39,11637.0,46.145,46.1731,46.1264,46.1357,11637.0
2023-03-09 13:00:00,49.39,49.44,49.39,49.43,9247.0,46.1357,46.1824,46.1357,46.1731,9247.0
2023-03-09 13:10:00,49.43,49.43,49.38,49.39,9626.0,46.1731,46.1731,46.1264,46.1357,9626.0
2023-03-09 13:20:00,49.39,49.41,49.22,49.28,12351.0,46.1357,46.1544,45.9769,46.0329,12351.0
2023-03-09 13:30:00,49.27,49.29,49.24,49.24,9997.0,46.0236,46.0423,45.9956,45.9956,9997.0
2023-03-09 13:40:00,49.24,49.31,49.19,49.19,15254.0,45.9956,46.061,45.9489,45.9489,15254.0
2023-03-09 13:50:00,49.19,49.23,49.16,49.22,9349.0,45.9489,45.9862,45.9209,45.9769,9349.0
2023-03-09 14:00:00,49.21,49.23,49.17,49.2,12737.0,45.9676,45.9862,45.9302,45.9582,12737.0
2023-03-09 14:10:00,49.18,49.21,49.16,49.17,11536.0,45.9395,45.9676,45.9209,45.9302,11536.0
2023-03-09 14:20:00,49.19,49.2,49.13,49.13,11083.0,45.9489,45.9582,45.8928,45.8928,11083.0
2023-03-09 14:30:00,49.13,49.13,49.04,49.11,10706.0,45.8928,45.8928,45.8088,45.8741,10706.0
2023-03-09 14:40:00,49.12,49.16,49.07,49.09,8876.0,45.8835,45.9209,45.8368,45.8555,8876.0
2023-03-09 14:50:00,49.09,49.09,49.01,49.01,10078.0,45.8555,45.8555,45.7807,45.7807,10078.0
2023-03-09 15:00:00,49.02,49.03,48.91,48.93,15701.0,45.7901,45.7994,45.6873,45.706,15701.0
2023-03-09 15:10:00,48.93,48.95,48.79,48.79,29058.0,45.706,45.7247,45.5752,45.5752,29058.0
2023-03-09 15:20:00,48.79,48.88,48.7,48.8,29320.0,45.5752,45.6593,45.4912,45.5846,29320.0
2023-03-09 15:30:00,48.79,48.93,48.76,48.93,39407.0,45.5752,45.706,45.5472,45.706,39407.0
2023-03-09 15:40:00,48.94,48.97,48.86,48.93,40844.0,45.7154,45.7434,45.6406,45.706,40844.0
2023-03-09 15:50:00,48.93,48.99,48.78,48.81,83733.0,45.706,45.7621,45.5659,45.5939,83733.0
2023-03-10 09:30:00,48.9,49.16,48.73,48.78,53076.0,45.678,45.9209,45.5192,45.5659,53076.0
2023-03-10 09:40:00,48.78,48.84,48.59,48.71,44351.0,45.5659,45.6219,45.3884,45.5005,44351.0
2023-03-10 09:50:00,48.68,48.73,48.57,48.68,28281.0,45.4725,45.5192,45.3697,45.4725,28281.0
2023-03-10 10:00:00,48.67,48.84,48.66,48.77,34998.0,45.4631,45.6219,45.4538,45.5566,34998.0
2023-03-10 10:10:00,48.76,48.81,48.56,48.61,36107.0,45.5472,45.5939,45.3604,45.4071,36107.0
2023-03-10 10:20:00,48.58,48.63,48.5,48.56,22623.0,45.3791,45.4258,45.3043,45.3604,22623.0
2023-03-10 10:30:00,48.55,48.69,48.52,48.65,36306.0,45.351,45.4818,45.323,45.4445,36306.0
2023-03-10 10:40:00,48.66,48.73,48.53,48.56,33145.0,45.4538,45.5192,45.3324,45.3604,33145.0
2023-03-10 10:50:00,48.58,48.87,48.53,48.84,21580.0,45.3791,45.65,45.3324,45.6219,21580.0
2023-03-10 11:00:00,48.82,48.82,48.72,48.76,19146.0,45.6033,45.6033,45.5098,45.5472,19146.0
2023-03-10 11:10:00,48.78,48.8,48.62,48.69,16010.0,45.5659,45.5846,45.4164,45.4818,16010.0
2023-03-10 11:20:00,48.7,48.97,48.7,48.94,17459.0,45.4912,45.7434,45.4912,45.7154,17459.0
2023-03-10 11:30:00,48.94,49.02,48.92,48.92,13931.0,45.7154,45.7901,45.6967,45.6967,13931.0
2023-03-10 11:40:00,48.96,48.96,48.72,48.76,19492.0,45.734,45.734,45.5098,45.5472,19492.0
2023-03-10 11:50:00,48.75,48.76,48.6,48.61,19834.0,45.5379,45.5472,45.3978,45.4071,19834.0
2023-03-10 12:00:00,48.6,48.7,48.6,48.61,14560.0,45.3978,45.4912,45.3978,45.4071,14560.0
2023-03-10 12:10:00,48.62,48.67,48.58,48.64,13406.0,45.4164,45.4631,45.3791,45.4351,13406.0
2023-03-10 12:20:00,48.63,48.68,48.62,48.68,9405.0,45.4258,45.4725,45.4164,45.4725,9405.0
2023-03-10 12:30:00,48.69,48.86,48.63,48.84,23083.0,45.4818,45.6406,45.4258,45.6219,23083.0
2023-03-10 12:40:00,48.82,48.82,48.75,48.75,10000.0,45.6033,45.6033,45.5379,45.5379,10000.0
2023-03-10 12:50:00,48.75,48.76,48.65,48.65,8204.0,45.5379,45.5472,45.4445,45.4445,8204.0
2023-03-10 13:00:00,48.66,48.72,48.66,48.7,9220.0,45.4538,45.5098,45.4538,45.4912,9220.0
2023-03-10 13:10:00,48.71,48.72,48.59,48.6,14480.0,45.5005,45.5098,45.3884,45.3978,14480.0
2023-03-10 13:20:00,48.61,48.63,48.46,48.53,22681.0,45.4071,45.4258,45.267,45.3324,22681.0
2023-03-10 13:30:00,48.52,48.54,48.44,48.45,13672.0,45.323,45.3417,45.2483,45.2576,13672.0
2023-03-10 13:40:00,48.45,48.46,48.37,48.37,17940.0,45.2576,45.267,45.1829,45.1829,17940.0
2023-03-10 13:50:00,48.36,48.38,48.3,48.37,27619.0,45.1736,45.1922,45.1175,45.1829,27619.0
2023-03-10 14:00:00,48.41,48.6,48.41,48.6,18595.0,45.2203,45.3978,45.2203,45.3978,18595.0
2023-03-10 14:10:00,48.6,48.64,48.41,48.48,17995.0,45.3978,45.4351,45.2203,45.2857,17995.0
2023-03-10 14:20:00,48.48,48.48,48.36,48.37,14886.0,45.2857,45.2857,45.1736,45.1829,14886.0
2023-03-10 14:30:00,48.38,48.59,48.38,48.58,14580.0,45.1922,45.3884,45.1922,45.3791,14580.0
2023-03-10 14:40:00,48.57,48.71,48.52,48.71,19752.0,45.3697,45.5005,45.323,45.5005,19752.0
2023-03-10 14:50:00,48.71,48.76,48.62,48.7,19915.0,45.5005,45.5472,45.4164,45.4912,19915.0
2023-03-10 15:00:00,48.7,48.7,48.5,48.6,21504.0,45.4912,45.4912,45.3043,45.3978,21504.0
2023-03-10 15:10:00,48.59,48.67,48.46,48.46,37352.0,45.3884,45.4631,45.267,45.267,37352.0
2023-03-10 15:20:00,48.46,48.6,48.43,48.58,33960.0,45.267,45.3978,45.239,45.3791,33960.0
2023-03-10 15:30:00,48.58,48.58,48.46,48.46,28484.0,45.3791,45.3791,45.267,45.267,28484.0
2023-03-10 15:40:00,48.46,48.46,48.4,48.4,31550.0,45.267,45.267,45.2109,45.2109,31550.0
2023-03-10 15:50:00,48.38,48.59,48.37,48.56,94012.0,45.1922,45.3884,45.1829,45.3604,94012.0
2023-03-13 09:30:00,48.54,48.66,48.21,48.39,67352.0,45.3417,45.4538,45.0335,45.2016,67352.0
2023-03-13 09:40:00,48.4,48.69,48.26,48.63,46216.0,45.2109,45.4818,45.0802,45.4258,46216.0
2023-03-13 09:50:00,48.6,48.72,48.52,48.66,50659.0,45.3978,45.5098,45.323,45.4538,50659.0
2023-03-13 10:00:00,48.66,48.68,48.4,48.56,51969.0,45.4538,45.4725,45.2109,45.3604,51969.0
2023-03-13 10:10:00,48.57,48.57,48.23,48.24,30682.0,45.3697,45.3697,45.0521,45.0615,30682.0
2023-03-13 10:20:00,48.23,48.37,48.15,48.17,23925.0,45.0521,45.1829,44.9774,44.9961,23925.0
2023-03-13 10:30:00,48.18,48.53,48.18,48.44,28063.0,45.0054,45.3324,45.0054,45.2483,28063.0
2023-03-13 10:40:00,48.45,48.56,48.31,48.47,33885.0,45.2576,45.3604,45.1269,45.2763,33885.0
2023-03-13 10:50:00,48.48,48.6,48.26,48.54,38155.0,45.2857,45.3978,45.0802,45.3417,38155.0
2023-03-13 11:00:00,48.54,48.72,48.5,48.53,33940.0,45.3417,45.5098,45.3043,45.3324,33940.0
2023-03-13 11:10:00,48.53,48.72,48.52,48.66,28541.0,45.3324,45.5098,45.323,45.4538,28541.0
2023-03-13 11:20:00,48.67,48.83,48.56,48.79,38609.0,45.4631,45.6126,45.3604,45.5752,38609.0
2023-03-13 11:30:00,48.79,48.86,48.63,48.65,57016.0,45.5752,45.6406,45.4258,45.4445,57016.0
2023-03-13 11:40:00,48.65,48.82,48.65,48.81,31193.0,45.4445,45.6033,45.4445,45.5939,31193.0
2023-03-13 11:50:00,48.8,48.81,48.65,48.72,24209.0,45.5846,45.5939,45.4445,45.5098,24209.0
2023-03-13 12:00:00,48.72,48.87,48.6,48.73,19083.0,45.5098,45.65,45.3978,45.5192,19083.0
2023-03-13 12:10:00,48.73,48.74,48.56,48.56,14896.0,45.5192,45.5285,45.3604,45.3604,14896.0
2023-03-13 12:20:00,48.55,48.59,48.47,48.55,22152.0,45.351,45.3884,45.2763,45.351,22152.0
2023-03-13 12:30:00,48.54,48.55,48.34,48.43,29494.0,45.3417,45.351,45.1549,45.239,29494.0
2023-03-13 12:40:00,48.41,48.47,48.16,48.18,24405.0,45.2203,45.2763,44.9867,45.0054,24405.0
2023-03-13 12:50:00,48.19,48.28,48.16,48.25,22236.0,45.0148,45.0988,44.9867,45.0708,22236.0
2023-03-13 13:00:00,48.25,48.27,48.13,48.27,19362.0,45.0708,45.0895,44.9587,45.0895,19362.0
2023-03-13 13:10:00,48.27,48.37,48.23,48.31,12277.0,45.0895,45.1829,45.0521,45.1269,12277.0
2023-03-13 13:20:00,48.3,48.31,48.21,48.28,13925.0,45.1175,45.1269,45.0335,45.0988,13925.0
2023-03-13 13:30:00,48.28,48.47,48.2,48.44,15309.0,45.0988,45.2763,45.0241,45.2483,15309.0
2023-03-13 13:40:00,48.42,48.46,48.39,48.42,11589.0,45.2296,45.267,45.2016,45.2296,11589.0
2023-03-13 13:50:00,48.41,48.48,48.41,48.44,13451.0,45.2203,45.2857,45.2203,45.2483,13451.0
2023-03-13 14:00:00,48.44,48.57,48.44,48.48,22407.0,45.2483,45.3697,45.2483,45.2857,22407.0
2023-03-13 14:10:00,48.47,48.58,48.44,48.53,21631.0,45.2763,45.3791,45.2483,45.3324,21631.0
2023-03-13 14:20:00,48.53,48.65,48.5,48.58,15565.0,45.3324,45.4445,45.3043,45.3791,15565.0
2023-03-13 14:30:00,48.58,48.7,48.56,48.59,20278.0,45.3791,45.4912,45.3604,45.3884,20278.0
2023-03-13 14:40:00,48.6,48.68,48.55,48.59,15250.0,45.3978,45.4725,45.351,45.3884,15250.0
2023-03-13 14:50:00,48.6,48.66,48.57,48.63,14533.0,45.3978,45.4538,45.3697,45.4258,14533.0
2023-03-13 15:00:00,48.61,48.68,48.56,48.59,18856.0,45.4071,45.4725,45.3604,45.3884,18856.0
2023-03-13 15:10:00,48.59,48.72,48.58,48.59,24321.0,45.3884,45.5098,45.3791,45.3884,24321.0
2023-03-13 15:20:00,48.58,48.58,48.36,48.45,30980.0,45.3791,45.3791,45.1736,45.2576,30980.0
2023-03-13 15:30:00,48.45,48.55,48.43,48.54,36188.0,45.2576,45.351,45.239,45.3417,36188.0
2023-03-13 15:40:00,48.57,48.63,48.49,48.49,37677.0,45.3697,45.4258,45.295,45.295,37677.0
2023-03-13 15:50:00,48.47,48.5,48.38,48.41,96475.0,45.2763,45.3043,45.1922,45.2203,96475.0
2023-03-14 09:30:00,48.72,48.87,48.61,48.78,69994.0,45.5098,45.65,45.4071,45.5659,69994.0
2023-03-14 09:40:00,48.8,48.83,48.71,48.76,34233.0,45.5846,45.6126,45.5005,45.5472,34233.0
2023-03-14 09:50:00,48.77,48.99,48.74,48.98,27786.0,45.5566,45.7621,45.5285,45.7527,27786.0
2023-03-14 10:00:00,48.98,49.0,48.76,48.81,40435.0,45.7527,45.7714,45.5472,45.5939,40435.0
2023-03-14 10:10:00,48.79,48.81,48.71,48.81,23008.0,45.5752,45.5939,45.5005,45.5939,23008.0
2023-03-14 10:20:00,48.81,48.84,48.77,48.84,19927.0,45.5939,45.6219,45.5566,45.6219,19927.0
2023-03-14 10:30:00,48.84,49.02,48.84,49.01,24775.0,45.6219,45.7901,45.6219,45.7807,24775.0
2023-03-14 10:40:00,49.0,49.17,48.99,49.17,18056.0,45.7714,45.9302,45.7621,45.9302,18056.0
2023-03-14 10:50:00,49.19,49.19,49.09,49.11,17868.0,45.9489,45.9489,45.8555,45.8741,17868.0
2023-03-14 11:00:00,49.11,49.24,49.11,49.22,14910.0,45.8741,45.9956,45.8741,45.9769,14910.0
2023-03-14 11:10:00,49.21,49.25,49.18,49.21,12151.0,45.9676,46.0049,45.9395,45.9676,12151.0
2023-03-14 11:20:00,49.21,49.21,49.11,49.12,10148.0,45.9676,45.9676,45.8741,45.8835,10148.0
2023-03-14 11:30:00,49.13,49.17,49.1,49.17,16699.0,45.8928,45.9302,45.8648,45.9302,16699.0
2023-03-14 11:40:00,49.16,49.17,49.07,49.09,13864.0,45.9209,45.9302,45.8368,45.8555,13864.0
2023-03-14 11:50:00,49.12,49.13,49.09,49.09,5950.0,45.8835,45.8928,45.8555,45.8555,5950.0
2023-03-14 12:00:00,49.09,49.12,49.06,49.1,19188.0,45.8555,45.8835,45.8274,45.8648,19188.0
2023-03-14 12:10:00,49.1,49.23,49.1,49.12,20986.0,45.8648,45.9862,45.8648,45.8835,20986.0
2023-03-14 12:20:00,49.12,49.16,49.07,49.16,16012.0,45.8835,45.9209,45.8368,45.9209,16012.0
2023-03-14 12:30:00,49.15,49.2,49.15,49.18,10366.0,45.9115,45.9582,45.9115,45.9395,10366.0
2023-03-14 12:40:00,49.18,49.21,49.1,49.21,12638.0,45.9395,45.9676,45.8648,45.9676,12638.0
2023-03-14 12:50:00,49.2,49.2,49.06,49.11,14136.0,45.9582,45.9582,45.8274,45.8741,14136.0
2023-03-14 13:00:00,49.12,49.14,49.0,49.01,12474.0,45.8835,45.9022,45.7714,45.7807,12474.0
2023-03-14 13:10:00,49.0,49.01,48.82,48.93,18985.0,45.7714,45.7807,45.6033,45.706,18985.0
2023-03-14 13:20:00,48.92,49.02,48.87,48.99,11740.0,45.6967,45.7901,45.65,45.7621,11740.0
2023-03-14 13:30:00,48.97,49.02,48.95,49.02,13980.0,45.7434,45.7901,45.7247,45.7901,13980.0
2023-03-14 13:40:00,49.03,49.03,48.9,48.92,15667.0,45.7994,45.7994,45.678,45.6967,15667.0
2023-03-14 13:50:00,48.94,48.94,48.82,48.84,11615.0,45.7154,45.7154,45.6033,45.6219,11615.0
2023-03-14 14:00:00,48.85,48.88,48.75,48.83,14215.0,45.6313,45.6593,45.5379,45.6126,14215.0
2023-03-14 14:10:00,48.83,48.87,48.73,48.77,9078.0,45.6126,45.65,45.5192,45.5566,9078.0
2023-03-14 14:20:00,48.76,48.85,48.72,48.84,9801.0,45.5472,45.6313,45.5098,45.6219,9801.0
2023-03-14 14:30:00,48.82,48.85,48.8,48.82,13978.0,45.6033,45.6313,45.5846,45.6033,13978.0
2023-03-14 14:40:00,48.82,48.85,48.75,48.8,11157.0,45.6033,45.6313,45.5379,45.5846,11157.0
2023-03-14 14:50:00,48.79,48.84,48.72,48.73,6438.0,45.5752,45.6219,45.5098,45.5192,6438.0
2023-03-14 15:00:00,48.74,48.81,48.65,48.67,15447.0,45.5285,45.5939,45.4445,45.4631,15447.0
2023-03-14 15:10:00,48.65,48.65,48.51,48.62,25750.0,45.4445,45.4445,45.3137,45.4164,25750.0
2023-03-14 15:20:00,48.63,48.65,48.52,48.59,20541.0,45.4258,45.4445,45.323,45.3884,20541.0
2023-03-14 15:30:00,48.59,48.76,48.58,48.72,22765.0,45.3884,45.5472,45.3791,45.5098,22765.0
2023-03-14 15:40:00,48.71,48.81,48.7,48.81,23262.0,45.5005,45.5939,45.4912,45.5939,23262.0
2023-03-14 15:50:00,48.81,49.14,48.81,49.06,118892.0,45.5939,45.9022,45.5939,45.8274,118892.0
2023-03-15 09:30:00,48.45,48.73,48.38,48.52,60764.0,45.2576,45.5192,45.1922,45.323,60764.0
2023-03-15 09:40:00,48.53,48.69,48.48,48.63,34046.0,45.3324,45.4818,45.2857,45.4258,34046.0
2023-03-15 09:50:00,48.59,48.67,48.47,48.5,25913.0,45.3884,45.4631,45.2763,45.3043,25913.0
2023-03-15 10:00:00,48.49,48.71,48.44,48.63,31321.0,45.295,45.5005,45.2483,45.4258,31321.0
2023-03-15 10:10:00,48.64,48.66,48.5,48.58,20325.0,45.4351,45.4538,45.3043,45.3791,20325.0
2023-03-15 10:20:00,48.58,48.64,48.49,48.57,34002.0,45.3791,45.4351,45.295,45.3697,34002.0
2023-03-15 10:30:00,48.56,48.58,48.45,48.54,31186.0,45.3604,45.3791,45.2576,45.3417,31186.0
2023-03-15 10:40:00,48.53,48.63,48.52,48.56,19381.0,45.3324,45.4258,45.323,45.3604,19381.0
2023-03-15 10:50:00,48.57,48.78,48.52,48.77,35144.0,45.3697,45.5659,45.323,45.5566,35144.0
2023-03-15 11:00:00,48.77,48.95,48.72,48.84,51131.0,45.5566,45.7247,45.5098,45.6219,51131.0
2023-03-15 11:10:00,48.83,48.92,48.83,48.91,25394.0,45.6126,45.6967,45.6126,45.6873,25394.0
2023-03-15 11:20:00,48.91,48.91,48.7,48.75,22984.0,45.6873,45.6873,45.4912,45.5379,22984.0
2023-03-15 11:30:00,48.75,48.8,48.7,48.71,17569.0,45.5379,45.5846,45.4912,45.5005,17569.0
2023-03-15 11:40:00,48.71,48.82,48.71,48.76,29999.0,45.5005,45.6033,45.5005,45.5472,29999.0
2023-03-15 11:50:00,48.74,48.74,48.63,48.65,18847.0,45.5285,45.5285,45.4258,45.4445,18847.0
2023-03-15 12:00:00,48.65,48.72,48.6,48.6,23326.0,45.4445,45.5098,45.3978,45.3978,23326.0
2023-03-15 12:10:00,48.6,48.61,48.51,48.52,23991.0,45.3978,45.4071,45.3137,45.323,23991.0
2023-03-15 12:20:00,48.51,48.52,48.42,48.48,17284.0,45.3137,45.323,45.2296,45.2857,17284.0
2023-03-15 12:30:00,48.48,48.58,48.46,48.48,11109.0,45.2857,45.3791,45.267,45.2857,11109.0
2023-03-15 12:40:00,48.46,48.52,48.43,48.52,16216.0,45.267,45.323,45.239,45.323,16216.0
2023-03-15 12:50:00,48.51,48.51,48.42,48.48,28730.0,45.3137,45.3137,45.2296,45.2857,28730.0
2023-03-15 13:00:00,48.49,48.62,48.48,48.59,12294.0,45.295,45.4164,45.2857,45.3884,12294.0
2023-03-15 13:10:00,48.62,48.7,48.61,48.68,14775.0,45.4164,45.4912,45.4071,45.4725,14775.0
2023-03-15 13:20:00,48.67,48.7,48.64,48.67,15772.0,45.4631,45.4912,45.4351,45.4631,15772.0
2023-03-15 13:30:00,48.67,48.72,48.59,48.63,16630.0,45.4631,45.5098,45.3884,45.4258,16630.0
2023-03-15 13:40:00,48.65,48.65,48.54,48.54,12964.0,45.4445,45.4445,45.3417,45.3417,12964.0
2023-03-15 13:50:00,48.54,48.71,48.54,48.65,14544.0,45.3417,45.5005,45.3417,45.4445,14544.0
2023-03-15 14:00:00,48.65,48.66,48.55,48.59,13208.0,45.4445,45.4538,45.351,45.3884,13208.0
2023-03-15 14:10:00,48.59,48.69,48.59,48.68,11811.0,45.3884,45.4818,45.3884,45.4725,11811.0
2023-03-15 14:20:00,48.68,48.99,48.68,48.84,44911.0,45.4725,45.7621,45.4725,45.6219,44911.0
2023-03-15 14:30:00,48.85,48.95,48.79,48.89,49475.0,45.6313,45.7247,45.5752,45.6686,49475.0
2023-03-15 14:40:00,48.88,48.94,48.84,48.84,23790.0,45.6593,45.7154,45.6219,45.6219,23790.0
2023-03-15 14:50:00,48.84,48.94,48.8,48.9,21487.0,45.6219,45.7154,45.5846,45.678,21487.0
2023-03-15 15:00:00,48.92,48.99,48.84,48.84,28049.0,45.6967,45.7621,45.6219,45.6219,28049.0
2023-03-15 15:10:00,48.81,49.0,48.81,48.95,27494.0,45.5939,45.7714,45.5939,45.7247,27494.0
2023-03-15 15:20:00,48.95,49.04,48.91,48.98,31628.0,45.7247,45.8088,45.6873,45.7527,31628.0
2023-03-15 15:30:00,48.98,49.02,48.82,48.88,28936.0,45.7527,45.7901,45.6033,45.6593,28936.0
2023-03-15 15:40:00,48.88,48.88,48.76,48.83,30489.0,45.6593,45.6593,45.5472,45.6126,30489.0
2023-03-15 15:50:00,48.84,49.1,48.77,49.08,98563.0,45.6219,45.8648,45.5566,45.8461,98563.0
2023-03-16 09:30:00,48.68,48.74,48.51,48.71,18751.0,45.4725,45.5285,45.3137,45.5005,18751.0
2023-03-16 09:40:00,48.73,48.82,48.7,48.79,21647.0,45.5192,45.6033,45.4912,45.5752,21647.0
2023-03-16 09:50:00,48.79,48.93,48.72,48.93,15814.0,45.5752,45.706,45.5098,45.706,15814.0
2023-03-16 10:00:00,48.94,49.07,48.93,48.99,20973.0,45.7154,45.8368,45.706,45.7621,20973.0
2023-03-16 10:10:00,49.03,49.09,49.02,49.05,20246.0,45.7994,45.8555,45.7901,45.8181,20246.0
2023-03-16 10:20:00,49.04,49.22,49.01,49.22,26609.0,45.8088,45.9769,45.7807,45.9769,26609.0
2023-03-16 10:30:00,49.22,49.26,49.16,49.23,23874.0,45.9769,46.0143,45.9209,45.9862,23874.0
2023-03-16 10:40:00,49.23,49.44,49.22,49.41,23617.0,45.9862,46.1824,45.9769,46.1544,23617.0
2023-03-16 10:50:00,49.43,49.63,49.42,49.58,28684.0,46.1731,46.3599,46.1637,46.3132,28684.0
2023-03-16 11:00:00,49.62,49.74,49.57,49.71,28406.0,46.3505,46.4626,46.3038,46.4346,28406.0
2023-03-16 11:10:00,49.73,49.73,49.62,49.71,21042.0,46.4533,46.4533,46.3505,46.4346,21042.0
2023-03-16 11:20:00,49.7,49.9,49.69,49.89,31391.0,46.4253,46.6121,46.4159,46.6028,31391.0
2023-03-16 11:30:00,49.93,49.95,49.88,49.88,22025.0,46.6401,46.6588,46.5934,46.5934,22025.0
2023-03-16 11:40:00,49.88,49.98,49.82,49.84,15710.0,46.5934,46.6868,46.5374,46.556,15710.0
2023-03-16 11:50:00,49.84,49.98,49.82,49.94,15152.0,46.556,46.6868,46.5374,46.6495,15152.0
2023-03-16 12:00:00,49.9,49.93,49.78,49.78,11178.0,46.6121,46.6401,46.5,46.5,11178.0
2023-03-16 12:10:00,49.78,49.94,49.78,49.93,9954.0,46.5,46.6495,46.5,46.6401,9954.0
2023-03-16 12:20:00,49.93,49.96,49.89,49.93,13215.0,46.6401,46.6681,46.6028,46.6401,13215.0
2023-03-16 12:30:00,49.95,49.95,49.82,49.88,19205.0,46.6588,46.6588,46.5374,46.5934,19205.0
2023-03-16 12:40:00,49.87,49.97,49.85,49.92,12468.0,46.5841,46.6775,46.5654,46.6308,12468.0
2023-03-16 12:50:00,49.93,50.03,49.92,49.99,62935.0,46.6401,46.7335,46.6308,46.6962,62935.0
2023-03-16 13:00:00,49.98,50.03,49.92,49.92,19783.0,46.6868,46.7335,46.6308,46.6308,19783.0
2023-03-16 13:10:00,49.93,49.95,49.82,49.85,14275.0,46.6401,46.6588,46.5374,46.5654,14275.0
2023-03-16 13:20:00,49.86,49.92,49.85,49.89,11054.0,46.5747,46.6308,46.5654,46.6028,11054.0
2023-03-16 13:30:00,49.89,49.91,49.83,49.89,12155.0,46.6028,46.6214,46.5467,46.6028,12155.0
2023-03-16 13:40:00,49.9,49.92,49.87,49.9,11294.0,46.6121,46.6308,46.5841,46.6121,11294.0
2023-03-16 13:50:00,49.9,49.97,49.81,49.94,16853.0,46.6121,46.6775,46.528,46.6495,16853.0
2023-03-16 14:00:00,49.93,49.97,49.89,49.97,13959.0,46.6401,46.6775,46.6028,46.6775,13959.0
2023-03-16 14:10:00,49.97,49.98,49.91,49.96,11308.0,46.6775,46.6868,46.6214,46.6681,11308.0
2023-03-16 14:20:00,49.97,49.98,49.94,49.97,9515.0,46.6775,46.6868,46.6495,46.6775,9515.0
2023-03-16 14:30:00,49.97,49.97,49.87,49.96,17801.0,46.6775,46.6775,46.5841,46.6681,17801.0
2023-03-16 14:40:00,49.97,50.02,49.96,49.96,22635.0,46.6775,46.7242,46.6681,46.6681,22635.0
2023-03-16 14:50:00,49.96,50.08,49.96,50.07,17103.0,46.6681,46.7802,46.6681,46.7709,17103.0
2023-03-16 15:00:00,50.07,50.19,50.06,50.14,28880.0,46.7709,46.883,46.7616,46.8363,28880.0
2023-03-16 15:10:00,50.14,50.21,50.13,50.17,28545.0,46.8363,46.9017,46.8269,46.8643,28545.0
2023-03-16 15:20:00,50.17,50.25,50.16,50.22,49821.0,46.8643,46.939,46.855,46.911,49821.0
2023-03-16 15:30:00,50.22,50.22,50.15,50.19,38068.0,46.911,46.911,46.8456,46.883,38068.0
2023-03-16 15:40:00,50.19,50.28,50.16,50.19,57351.0,46.883,46.9671,46.855,46.883,57351.0
2023-03-16 15:50:00,50.19,50.2,50.06,50.12,121695.0,46.883,46.8923,46.7616,46.8176,121695.0
2023-03-17 09:30:00,50.26,50.42,50.09,50.38,52625.0,46.9484,47.0978,46.7896,47.0605,52625.0
2023-03-17 09:40:00,50.4,50.49,50.37,50.37,43176.0,47.0792,47.1632,47.0511,47.0511,43176.0
2023-03-17 09:50:00,50.38,50.43,50.3,50.35,39881.0,47.0605,47.1072,46.9857,47.0324,39881.0
2023-03-17 10:00:00,50.36,50.55,50.36,50.42,60718.0,47.0418,47.2193,47.0418,47.0978,60718.0
2023-03-17 10:10:00,50.44,50.44,50.24,50.28,47335.0,47.1165,47.1165,46.9297,46.9671,47335.0
2023-03-17 10:20:00,50.28,50.28,50.04,50.06,28038.0,46.9671,46.9671,46.7429,46.7616,28038.0
2023-03-17 10:30:00,50.07,50.12,49.9,50.01,36259.0,46.7709,46.8176,46.6121,46.7148,36259.0
2023-03-17 10:40:00,50.0,50.02,49.9,50.02,24571.0,46.7055,46.7242,46.6121,46.7242,24571.0
2023-03-17 10:50:00,50.02,50.02,49.87,49.98,25347.0,46.7242,46.7242,46.5841,46.6868,25347.0
2023-03-17 11:00:00,49.97,49.97,49.78,49.89,21399.0,46.6775,46.6775,46.5,46.6028,21399.0
2023-03-17 11:10:00,49.89,50.03,49.88,50.02,19084.0,46.6028,46.7335,46.5934,46.7242,19084.0
2023-03-17 11:20:00,50.03,50.06,49.8,49.94,21605.0,46.7335,46.7616,46.5187,46.6495,21605.0
2023-03-17 11:30:00,49.93,50.07,49.93,49.97,18764.0,46.6401,46.7709,46.6401,46.6775,18764.0
2023-03-17 11:40:00,49.98,50.0,49.88,49.99,23970.0,46.6868,46.7055,46.5934,46.6962,23970.0
2023-03-17 11:50:00,49.99,50.01,49.91,49.94,24925.0,46.6962,46.7148,46.6214,46.6495,24925.0
2023-03-17 12:00:00,49.94,50.04,49.9,50.03,19321.0,46.6495,46.7429,46.6121,46.7335,19321.0
2023-03-17 12:10:00,50.02,50.03,49.94,49.95,16347.0,46.7242,46.7335,46.6495,46.6588,16347.0
2023-03-17 12:20:00,49.96,50.0,49.92,50.0,11750.0,46.6681,46.7055,46.6308,46.7055,11750.0
2023-03-17 12:30:00,50.01,50.07,49.92,49.92,21386.0,46.7148,46.7709,46.6308,46.6308,21386.0
2023-03-17 12:40:00,49.94,50.06,49.94,50.04,22010.0,46.6495,46.7616,46.6495,46.7429,22010.0
2023-03-17 12:50:00,50.05,50.09,50.02,50.08,16529.0,46.7522,46.7896,46.7242,46.7802,16529.0
2023-03-17 13:00:00,50.09,50.15,50.05,50.14,21576.0,46.7896,46.8456,46.7522,46.8363,21576.0
2023-03-17 13:10:00,50.13,50.2,50.12,50.2,19169.0,46.8269,46.8923,46.8176,46.8923,19169.0
2023-03-17 13:20:00,50.2,50.26,50.15,50.17,19562.0,46.8923,46.9484,46.8456,46.8643,19562.0
2023-03-17 13:30:00,50.17,50.19,50.08,50.15,29122.0,46.8643,46.883,46.7802,46.8456,29122.0
2023-03-17 13:40:00,50.16,50.16,50.06,50.15,23870.0,46.855,46.855,46.7616,46.8456,23870.0
2023-03-17 13:50:00,50.14,50.14,50.03,50.1,12841.0,46.8363,46.8363,46.7335,46.7989,12841.0
2023-03-17 14:00:00,50.11,50.18,49.98,49.98,31390.0,46.8083,46.8736,46.6868,46.6868,31390.0
2023-03-17 14:10:00,49.98,49.99,49.91,49.91,23604.0,46.6868,46.6962,46.6214,46.6214,23604.0
2023-03-17 14:20:00,49.92,49.94,49.79,49.8,19463.0,46.6308,46.6495,46.5093,46.5187,19463.0
2023-03-17 14:30:00,49.79,49.81,49.74,49.77,27037.0,46.5093,46.528,46.4626,46.4907,27037.0
2023-03-17 14:40:00,49.77,49.86,49.74,49.84,29472.0,46.4907,46.5747,46.4626,46.556,29472.0
2023-03-17 14:50:00,49.84,49.93,49.76,49.88,20458.0,46.556,46.6401,46.4813,46.5934,20458.0
2023-03-17 15:00:00,49.88,49.91,49.83,49.9,23141.0,46.5934,46.6214,46.5467,46.6121,23141.0
2023-03-17 15:10:00,49.89,50.04,49.89,50.0,35494.0,46.6028,46.7429,46.6028,46.7055,35494.0
2023-03-17 15:20:00,50.01,50.05,49.97,50.01,31412.0,46.7148,46.7522,46.6775,46.7148,31412.0
2023-03-17 15:30:00,50.01,50.01,49.94,49.97,48549.0,46.7148,46.7148,46.6495,46.6775,48549.0
2023-03-17 15:40:00,49.97,50.04,49.9,49.93,45724.0,46.6775,46.7429,46.6121,46.6401,45724.0
2023-03-17 15:50:00,49.93,50.35,49.85,50.2,334460.0,46.6401,47.0324,46.5654,46.8923,334460.0
2023-03-20 09:30:00,50.22,50.41,50.01,50.31,81159.0,46.911,47.0885,46.7148,46.9951,81159.0
2023-03-20 09:40:00,50.32,50.45,50.21,50.45,35429.0,47.0044,47.1259,46.9017,47.1259,35429.0
2023-03-20 09:50:00,50.47,50.65,50.4,50.56,45872.0,47.1445,47.3127,47.0792,47.2286,45872.0
2023-03-20 10:00:00,50.56,50.7,50.5,50.5,31861.0,47.2286,47.3594,47.1726,47.1726,31861.0
2023-03-20 10:10:00,50.5,50.53,50.38,50.38,18670.0,47.1726,47.2006,47.0605,47.0605,18670.0
2023-03-20 10:20:00,50.38,50.6,50.38,50.57,18234.0,47.0605,47.266,47.0605,47.238,18234.0
2023-03-20 10:30:00,50.58,50.59,50.46,50.48,23104.0,47.2473,47.2566,47.1352,47.1539,23104.0
2023-03-20 10:40:00,50.5,50.65,50.5,50.61,18762.0,47.1726,47.3127,47.1726,47.2753,18762.0
2023-03-20 10:50:00,50.61,50.62,50.5,50.6,17718.0,47.2753,47.2847,47.1726,47.266,17718.0
2023-03-20 11:00:00,50.6,50.77,50.57,50.74,20997.0,47.266,47.4248,47.238,47.3967,20997.0
2023-03-20 11:10:00,50.73,50.73,50.65,50.7,16933.0,47.3874,47.3874,47.3127,47.3594,16933.0
2023-03-20 11:20:00,50.71,50.84,50.69,50.82,25215.0,47.3687,47.4902,47.35,47.4715,25215.0
2023-03-20 11:30:00,50.83,50.85,50.8,50.84,17191.0,47.4808,47.4995,47.4528,47.4902,17191.0
2023-03-20 11:40:00,50.84,50.86,50.78,50.8,15049.0,47.4902,47.5088,47.4341,47.4528,15049.0
2023-03-20 11:50:00,50.81,50.87,50.79,50.81,20757.0,47.4621,47.5182,47.4435,47.4621,20757.0
2023-03-20 12:00:00,50.82,50.84,50.73,50.74,21727.0,47.4715,47.4902,47.3874,47.3967,21727.0
2023-03-20 12:10:00,50.73,50.77,50.6,50.63,28980.0,47.3874,47.4248,47.266,47.294,28980.0
2023-03-20 12:20:00,50.63,50.7,50.62,50.63,14120.0,47.294,47.3594,47.2847,47.294,14120.0
2023-03-20 12:30:00,50.64,50.68,50.63,50.67,10583.0,47.3033,47.3407,47.294,47.3314,10583.0
2023-03-20 12:40:00,50.68,50.7,50.63,50.69,9296.0,47.3407,47.3594,47.294,47.35,9296.0
2023-03-20 12:50:00,50.7,50.78,50.7,50.74,16622.0,47.3594,47.4341,47.3594,47.3967,16622.0
2023-03-20 13:00:00,50.73,50.81,50.7,50.76,17474.0,47.3874,47.4621,47.3594,47.4154,17474.0
2023-03-20 13:10:00,50.76,50.83,50.76,50.79,10299.0,47.4154,47.4808,47.4154,47.4435,10299.0
2023-03-20 13:20:00,50.8,50.84,50.8,50.81,10787.0,47.4528,47.4902,47.4528,47.4621,10787.0
2023-03-20 13:30:00,50.81,50.85,50.8,50.83,12201.0,47.4621,47.4995,47.4528,47.4808,12201.0
2023-03-20 13:40:00,50.84,50.89,50.81,50.83,11564.0,47.4902,47.5369,47.4621,47.4808,11564.0
2023-03-20 13:50:00,50.83,50.84,50.78,50.82,7531.0,47.4808,47.4902,47.4341,47.4715,7531.0
2023-03-20 14:00:00,50.83,50.86,50.8,50.82,11905.0,47.4808,47.5088,47.4528,47.4715,11905.0
2023-03-20 14:10:00,50.82,50.9,50.81,50.89,16451.0,47.4715,47.5462,47.4621,47.5369,16451.0
2023-03-20 14:20:00,50.88,50.94,50.86,50.86,10516.0,47.5275,47.5836,47.5088,47.5088,10516.0
2023-03-20 14:30:00,50.85,50.88,50.77,50.77,18248.0,47.4995,47.5275,47.4248,47.4248,18248.0
2023-03-20 14:40:00,50.75,50.84,50.73,50.84,15188.0,47.4061,47.4902,47.3874,47.4902,15188.0
2023-03-20 14:50:00,50.83,50.91,50.81,50.83,16539.0,47.4808,47.5555,47.4621,47.4808,16539.0
2023-03-20 15:00:00,50.83,50.87,50.81,50.81,16794.0,47.4808,47.5182,47.4621,47.4621,16794.0
2023-03-20 15:10:00,50.8,50.91,50.8,50.91,16760.0,47.4528,47.5555,47.4528,47.5555,16760.0
2023-03-20 15:20:00,50.91,50.95,50.84,50.93,25111.0,47.5555,47.5929,47.4902,47.5742,25111.0
2023-03-20 15:30:00,50.92,50.98,50.91,50.95,33001.0,47.5649,47.6209,47.5555,47.5929,33001.0
2023-03-20 15:40:00,50.94,50.98,50.91,50.95,47671.0,47.5836,47.6209,47.5555,47.5929,47671.0
2023-03-20 15:50:00,50.95,51.03,50.91,50.93,118244.0,47.5929,47.6676,47.5555,47.5742,118244.0
2023-03-21 09:30:00,51.2,51.33,51.13,51.18,41596.0,47.8264,47.9479,47.7611,47.8078,41596.0
2023-03-21 09:40:00,51.19,51.2,51.08,51.11,15498.0,47.8171,47.8264,47.7143,47.7424,15498.0
2023-03-21 09:50:00,51.12,51.14,50.97,51.06,15206.0,47.7517,47.7704,47.6116,47.6957,15206.0
2023-03-21 10:00:00,51.06,51.12,50.92,50.94,33740.0,47.6957,47.7517,47.5649,47.5836,33740.0
2023-03-21 10:10:00,50.93,50.98,50.82,50.86,24301.0,47.5742,47.6209,47.4715,47.5088,24301.0
2023-03-21 10:20:00,50.85,50.93,50.82,50.84,13859.0,47.4995,47.5742,47.4715,47.4902,13859.0
2023-03-21 10:30:00,50.84,50.87,50.77,50.82,19511.0,47.4902,47.5182,47.4248,47.4715,19511.0
2023-03-21 10:40:00,50.82,50.83,50.73,50.78,20977.0,47.4715,47.4808,47.3874,47.4341,20977.0
2023-03-21 10:50:00,50.78,50.78,50.63,50.73,20258.0,47.4341,47.4341,47.294,47.3874,20258.0
2023-03-21 11:00:00,50.73,50.75,50.67,50.75,14064.0,47.3874,47.4061,47.3314,47.4061,14064.0
2023-03-21 11:10:00,50.74,50.75,50.68,50.7,19093.0,47.3967,47.4061,47.3407,47.3594,19093.0
2023-03-21 11:20:00,50.7,50.7,50.48,50.5,23314.0,47.3594,47.3594,47.1539,47.1726,23314.0
2023-03-21 11:30:00,50.5,50.62,50.44,50.45,29505.0,47.1726,47.2847,47.1165,47.1259,29505.0
2023-03-21 11:40:00,50.45,50.51,50.41,50.42,18988.0,47.1259,47.1819,47.0885,47.0978,18988.0
2023-03-21 11:50:00,50.43,50.52,50.42,50.45,18497.0,47.1072,47.1912,47.0978,47.1259,18497.0
2023-03-21 12:00:00,50.46,50.52,50.43,50.49,14736.0,47.1352,47.1912,47.1072,47.1632,14736.0
2023-03-21 12:10:00,50.5,50.57,50.5,50.53,7687.0,47.1726,47.238,47.1726,47.2006,7687.0
2023-03-21 12:20:00,50.52,50.57,50.51,50.56,9314.0,47.1912,47.238,47.1819,47.2286,9314.0
2023-03-21 12:30:00,50.56,50.57,50.47,50.47,11674.0,47.2286,47.238,47.1445,47.1445,11674.0
2023-03-21 12:40:00,50.46,50.51,50.44,50.51,9435.0,47.1352,47.1819,47.1165,47.1819,9435.0
2023-03-21 12:50:00,50.52,50.55,50.42,50.42,15844.0,47.1912,47.2193,47.0978,47.0978,15844.0
2023-03-21 13:00:00,50.42,50.43,50.34,50.34,15457.0,47.0978,47.1072,47.0231,47.0231,15457.0
2023-03-21 13:10:00,50.34,50.47,50.34,50.46,12398.0,47.0231,47.1445,47.0231,47.1352,12398.0
2023-03-21 13:20:00,50.48,50.54,50.48,50.54,5775.0,47.1539,47.2099,47.1539,47.2099,5775.0
2023-03-21 13:30:00,50.55,50.56,50.49,50.49,10517.0,47.2193,47.2286,47.1632,47.1632,10517.0
2023-03-21 13:40:00,50.49,50.51,50.42,50.45,13950.0,47.1632,47.1819,47.0978,47.1259,13950.0
2023-03-21 13:50:00,50.44,50.44,50.38,50.39,12869.0,47.1165,47.1165,47.0605,47.0698,12869.0
2023-03-21 14:00:00,50.38,50.48,50.38,50.43,14823.0,47.0605,47.1539,47.0605,47.1072,14823.0
2023-03-21 14:10:00,50.42,50.5,50.42,50.45,12066.0,47.0978,47.1726,47.0978,47.1259,12066.0
2023-03-21 14:20:00,50.47,50.54,50.47,50.5,11712.0,47.1445,47.2099,47.1445,47.1726,11712.0
2023-03-21 14:30:00,50.51,50.55,50.49,50.5,13529.0,47.1819,47.2193,47.1632,47.1726,13529.0
2023-03-21 14:40:00,50.51,50.64,50.51,50.59,24434.0,47.1819,47.3033,47.1819,47.2566,24434.0
2023-03-21 14:50:00,50.6,50.64,50.58,50.62,12857.0,47.266,47.3033,47.2473,47.2847,12857.0
2023-03-21 15:00:00,50.62,50.71,50.62,50.67,18324.0,47.2847,47.3687,47.2847,47.3314,18324.0
2023-03-21 15:10:00,50.68,50.75,50.67,50.75,22467.0,47.3407,47.4061,47.3314,47.4061,22467.0
2023-03-21 15:20:00,50.75,50.79,50.71,50.74,26263.0,47.4061,47.4435,47.3687,47.3967,26263.0
2023-03-21 15:30:00,50.74,50.77,50.71,50.77,34583.0,47.3967,47.4248,47.3687,47.4248,34583.0
2023-03-21 15:40:00,50.77,50.83,50.73,50.76,49442.0,47.4248,47.4808,47.3874,47.4154,49442.0
2023-03-21 15:50:00,50.76,50.77,50.59,50.67,108670.0,47.4154,47.4248,47.2566,47.3314,108670.0
2023-03-22 09:30:00,50.7,50.74,50.52,50.59,21328.0,47.3594,47.3967,47.1912,47.2566,21328.0
2023-03-22 09:40:00,50.6,50.62,50.48,50.51,16899.0,47.266,47.2847,47.1539,47.1819,16899.0
2023-03-22 09:50:00,50.52,50.6,50.44,50.47,17560.0,47.1912,47.266,47.1165,47.1445,17560.0
2023-03-22 10:00:00,50.48,50.5,50.43,50.47,14356.0,47.1539,47.1726,47.1072,47.1445,14356.0
2023-03-22 10:10:00,50.47,50.53,50.43,50.51,11497.0,47.1445,47.2006,47.1072,47.1819,11497.0
2023-03-22 10:20:00,50.51,50.61,50.49,50.61,13704.0,47.1819,47.2753,47.1632,47.2753,13704.0
2023-03-22 10:30:00,50.61,50.62,50.54,50.54,13297.0,47.2753,47.2847,47.2099,47.2099,13297.0
2023-03-22 10:40:00,50.55,50.59,50.52,50.57,9950.0,47.2193,47.2566,47.1912,47.238,9950.0
2023-03-22 10:50:00,50.58,50.63,50.51,50.53,11661.0,47.2473,47.294,47.1819,47.2006,11661.0
2023-03-22 11:00:00,50.52,50.52,50.43,50.46,16452.0,47.1912,47.1912,47.1072,47.1352,16452.0
2023-03-22 11:10:00,50.45,50.48,50.39,50.44,12009.0,47.1259,47.1539,47.0698,47.1165,12009.0
2023-03-22 11:20:00,50.44,50.5,50.44,50.49,12367.0,47.1165,47.1726,47.1165,47.1632,12367.0
2023-03-22 11:30:00,50.49,50.5,50.44,50.45,9598.0,47.1632,47.1726,47.1165,47.1259,9598.0
2023-03-22 11:40:00,50.44,50.45,50.39,50.39,14641.0,47.1165,47.1259,47.0698,47.0698,14641.0
2023-03-22 11:50:00,50.4,50.41,50.35,50.35,14549.0,47.0792,47.0885,47.0324,47.0324,14549.0
2023-03-22 12:00:00,50.36,50.44,50.36,50.4,11675.0,47.0418,47.1165,47.0418,47.0792,11675.0
2023-03-22 12:10:00,50.39,50.42,50.37,50.38,10439.0,47.0698,47.0978,47.0511,47.0605,10439.0
2023-03-22 12:20:00,50.38,50.42,50.3,50.34,14072.0,47.0605,47.0978,46.9857,47.0231,14072.0
2023-03-22 12:30:00,50.34,50.37,50.31,50.31,8648.0,47.0231,47.0511,46.9951,46.9951,8648.0
2023-03-22 12:40:00,50.32,50.32,50.23,50.29,12884.0,47.0044,47.0044,46.9204,46.9764,12884.0
2023-03-22 12:50:00,50.28,50.28,50.21,50.21,8099.0,46.9671,46.9671,46.9017,46.9017,8099.0
2023-03-22 13:00:00,50.22,50.22,50.09,50.1,33567.0,46.911,46.911,46.7896,46.7989,33567.0
2023-03-22 13:10:00,50.1,50.22,50.1,50.22,53378.0,46.7989,46.911,46.7989,46.911,53378.0
2023-03-22 13:20:00,50.24,50.24,50.15,50.18,24237.0,46.9297,46.9297,46.8456,46.8736,24237.0
2023-03-22 13:30:00,50.19,50.2,50.07,50.08,22943.0,46.883,46.8923,46.7709,46.7802,22943.0
2023-03-22 13:40:00,50.08,50.16,50.06,50.12,35465.0,46.7802,46.855,46.7616,46.8176,35465.0
2023-03-22 13:50:00,50.11,50.13,50.03,50.06,17474.0,46.8083,46.8269,46.7335,46.7616,17474.0
2023-03-22 14:00:00,50.06,50.52,50.06,50.27,54134.0,46.7616,47.1912,46.7616,46.9577,54134.0
2023-03-22 14:10:00,50.29,50.3,50.08,50.25,48620.0,46.9764,46.9857,46.7802,46.939,48620.0
2023-03-22 14:20:00,50.25,50.27,50.16,50.25,11013.0,46.939,46.9577,46.855,46.939,11013.0
2023-03-22 14:30:00,50.26,50.33,50.0,50.24,36514.0,46.9484,47.0138,46.7055,46.9297,36514.0
2023-03-22 14:40:00,50.26,50.46,50.26,50.43,111834.0,46.9484,47.1352,46.9484,47.1072,111834.0
2023-03-22 14:50:00,50.44,50.51,50.08,50.09,54180.0,47.1165,47.1819,46.7802,46.7896,54180.0
2023-03-22 15:00:00,50.08,50.11,49.7,49.82,57668.0,46.7802,46.8083,46.4253,46.5374,57668.0
2023-03-22 15:10:00,49.84,50.09,49.78,50.02,36923.0,46.556,46.7896,46.5,46.7242,36923.0
2023-03-22 15:20:00,50.02,50.27,50.0,50.16,42175.0,46.7242,46.9577,46.7055,46.855,42175.0
2023-03-22 15:30:00,50.16,50.19,49.93,49.98,44105.0,46.855,46.883,46.6401,46.6868,44105.0
2023-03-22 15:40:00,50.01,50.04,49.73,49.76,57552.0,46.7148,46.7429,46.4533,46.4813,57552.0
2023-03-22 15:50:00,49.76,49.8,49.43,49.43,142853.0,46.4813,46.5187,46.1731,46.1731,142853.0
2023-03-23 09:30:00,49.68,49.84,49.67,49.74,30736.0,46.4066,46.556,46.3973,46.4626,30736.0
2023-03-23 09:40:00,49.74,49.77,49.64,49.68,27402.0,46.4626,46.4907,46.3692,46.4066,27402.0
2023-03-23 09:50:00,49.69,49.8,49.67,49.77,19289.0,46.4159,46.5187,46.3973,46.4907,19289.0
2023-03-23 10:00:00,49.79,49.89,49.73,49.77,24530.0,46.5093,46.6028,46.4533,46.4907,24530.0
2023-03-23 10:10:00,49.78,49.9,49.78,49.85,19468.0,46.5,46.6121,46.5,46.5654,19468.0
2023-03-23 10:20:00,49.84,49.88,49.8,49.81,16861.0,46.556,46.5934,46.5187,46.528,16861.0
2023-03-23 10:30:00,49.81,49.84,49.76,49.84,14335.0,46.528,46.556,46.4813,46.556,14335.0
2023-03-23 10:40:00,49.84,49.91,49.83,49.89,35057.0,46.556,46.6214,46.5467,46.6028,35057.0
2023-03-23 10:50:00,49.88,50.04,49.88,50.02,32736.0,46.5934,46.7429,46.5934,46.7242,32736.0
2023-03-23 11:00:00,50.02,50.21,50.02,50.18,16937.0,46.7242,46.9017,46.7242,46.8736,16937.0
2023-03-23 11:10:00,50.19,50.19,50.04,50.04,12226.0,46.883,46.883,46.7429,46.7429,12226.0
2023-03-23 11:20:00,50.05,50.09,50.01,50.03,12888.0,46.7522,46.7896,46.7148,46.7335,12888.0
2023-03-23 11:30:00,50.03,50.1,50.03,50.1,10858.0,46.7335,46.7989,46.7335,46.7989,10858.0
2023-03-23 11:40:00,50.07,50.11,50.01,50.08,8965.0,46.7709,46.8083,46.7148,46.7802,8965.0
2023-03-23 11:50:00,50.08,50.18,50.08,50.17,9565.0,46.7802,46.8736,46.7802,46.8643,9565.0
2023-03-23 12:00:00,50.16,50.17,50.11,50.15,9788.0,46.855,46.8643,46.8083,46.8456,9788.0
2023-03-23 12:10:00,50.14,50.14,50.02,50.12,22171.0,46.8363,46.8363,46.7242,46.8176,22171.0
2023-03-23 12:20:00,50.13,50.2,50.09,50.16,13926.0,46.8269,46.8923,46.7896,46.855,13926.0
2023-03-23 12:30:00,50.17,50.22,50.15,50.2,13477.0,46.8643,46.911,46.8456,46.8923,13477.0
2023-03-23 12:40:00,50.19,50.25,50.1,50.16,18388.0,46.883,46.939,46.7989,46.855,18388.0
2023-03-23 12:50:00,50.16,50.21,50.13,50.21,12215.0,46.855,46.9017,46.8269,46.9017,12215.0
2023-03-23 13:00:00,50.2,50.24,50.13,50.13,9568.0,46.8923,46.9297,46.8269,46.8269,9568.0
2023-03-23 13:10:00,50.15,50.15,50.05,50.09,13256.0,46.8456,46.8456,46.7522,46.7896,13256.0
2023-03-23 13:20:00,50.1,50.2,50.06,50.11,17329.0,46.7989,46.8923,46.7616,46.8083,17329.0
2023-03-23 13:30:00,50.09,50.19,50.09,50.15,10163.0,46.7896,46.883,46.7896,46.8456,10163.0
2023-03-23 13:40:00,50.14,50.23,50.1,50.12,12065.0,46.8363,46.9204,46.7989,46.8176,12065.0
2023-03-23 13:50:00,50.12,50.12,50.02,50.03,8103.0,46.8176,46.8176,46.7242,46.7335,8103.0
2023-03-23 14:00:00,50.03,50.1,49.97,49.97,11362.0,46.7335,46.7989,46.6775,46.6775,11362.0
2023-03-23 14:10:00,49.99,50.01,49.96,49.99,9426.0,46.6962,46.7148,46.6681,46.6962,9426.0
2023-03-23 14:20:00,49.95,49.95,49.76,49.76,16500.0,46.6588,46.6588,46.4813,46.4813,16500.0
2023-03-23 14:30:00,49.77,49.79,49.66,49.66,16392.0,46.4907,46.5093,46.3879,46.3879,16392.0
2023-03-23 14:40:00,49.66,49.66,49.48,49.53,16314.0,46.3879,46.3879,46.2198,46.2665,16314.0
2023-03-23 14:50:00,49.52,49.6,49.41,49.6,13885.0,46.2571,46.3319,46.1544,46.3319,13885.0
2023-03-23 15:00:00,49.61,49.85,49.61,49.74,37629.0,46.3412,46.5654,46.3412,46.4626,37629.0
2023-03-23 15:10:00,49.76,49.78,49.55,49.55,24517.0,46.4813,46.5,46.2852,46.2852,24517.0
2023-03-23 15:20:00,49.55,49.62,49.42,49.56,53514.0,46.2852,46.3505,46.1637,46.2945,53514.0
2023-03-23 15:30:00,49.56,49.7,49.5,49.64,28742.0,46.2945,46.4253,46.2385,46.3692,28742.0
2023-03-23 15:40:00,49.63,49.8,49.61,49.71,42943.0,46.3599,46.5187,46.3412,46.4346,42943.0
2023-03-23 15:50:00,49.71,49.87,49.69,49.7,116490.0,46.4346,46.5841,46.4159,46.4253,116490.0
2023-03-24 09:30:00,49.83,50.02,49.61,49.64,43693.0,46.5467,46.7242,46.3412,46.3692,43693.0
2023-03-24 09:40:00,49.6,49.73,49.57,49.62,26053.0,46.3319,46.4533,46.3038,46.3505,26053.0
2023-03-24 09:50:00,49.61,49.84,49.61,49.76,18100.0,46.3412,46.556,46.3412,46.4813,18100.0
2023-03-24 10:00:00,49.77,49.8,49.6,49.61,28269.0,46.4907,46.5187,46.3319,46.3412,28269.0
2023-03-24 10:10:00,49.64,49.7,49.54,49.57,20593.0,46.3692,46.4253,46.2758,46.3038,20593.0
2023-03-24 10:20:00,49.58,49.81,49.5,49.79,29183.0,46.3132,46.528,46.2385,46.5093,29183.0
2023-03-24 10:30:00,49.79,49.85,49.72,49.74,16196.0,46.5093,46.5654,46.444,46.4626,16196.0
2023-03-24 10:40:00,49.73,49.73,49.57,49.63,20178.0,46.4533,46.4533,46.3038,46.3599,20178.0
2023-03-24 10:50:00,49.64,49.82,49.64,49.82,23847.0,46.3692,46.5374,46.3692,46.5374,23847.0
2023-03-24 11:00:00,49.82,49.95,49.8,49.8,37994.0,46.5374,46.6588,46.5187,46.5187,37994.0
2023-03-24 11:10:00,49.8,49.84,49.72,49.84,29717.0,46.5187,46.556,46.444,46.556,29717.0
2023-03-24 11:20:00,49.86,49.91,49.84,49.89,20109.0,46.5747,46.6214,46.556,46.6028,20109.0
2023-03-24 11:30:00,49.88,49.92,49.84,49.86,22419.0,46.5934,46.6308,46.556,46.5747,22419.0
2023-03-24 11:40:00,49.87,50.11,49.87,50.07,21617.0,46.5841,46.8083,46.5841,46.7709,21617.0
2023-03-24 11:50:00,50.06,50.11,50.01,50.08,23536.0,46.7616,46.8083,46.7148,46.7802,23536.0
2023-03-24 12:00:00,50.08,50.19,49.99,49.99,22651.0,46.7802,46.883,46.6962,46.6962,22651.0
2023-03-24 12:10:00,49.99,50.0,49.79,49.79,12707.0,46.6962,46.7055,46.5093,46.5093,12707.0
2023-03-24 12:20:00,49.8,49.86,49.76,49.86,16789.0,46.5187,46.5747,46.4813,46.5747,16789.0
2023-03-24 12:30:00,49.88,50.06,49.86,50.03,20722.0,46.5934,46.7616,46.5747,46.7335,20722.0
2023-03-24 12:40:00,50.04,50.26,50.03,50.23,20638.0,46.7429,46.9484,46.7335,46.9204,20638.0
2023-03-24 12:50:00,50.23,50.28,50.2,50.25,20098.0,46.9204,46.9671,46.8923,46.939,20098.0
2023-03-24 13:00:00,50.28,50.3,50.23,50.26,28689.0,46.9671,46.9857,46.9204,46.9484,28689.0
2023-03-24 13:10:00,50.25,50.32,50.24,50.26,15540.0,46.939,47.0044,46.9297,46.9484,15540.0
2023-03-24 13:20:00,50.27,50.48,50.27,50.34,33909.0,46.9577,47.1539,46.9577,47.0231,33909.0
2023-03-24 13:30:00,50.34,50.43,50.26,50.42,28132.0,47.0231,47.1072,46.9484,47.0978,28132.0
2023-03-24 13:40:00,50.43,50.46,50.26,50.29,14424.0,47.1072,47.1352,46.9484,46.9764,14424.0
2023-03-24 13:50:00,50.28,50.28,50.23,50.27,7994.0,46.9671,46.9671,46.9204,46.9577,7994.0
2023-03-24 14:00:00,50.27,50.33,50.26,50.31,12808.0,46.9577,47.0138,46.9484,46.9951,12808.0
2023-03-24 14:10:00,50.3,50.35,50.28,50.31,9620.0,46.9857,47.0324,46.9671,46.9951,9620.0
2023-03-24 14:20:00,50.32,50.34,50.26,50.29,17011.0,47.0044,47.0231,46.9484,46.9764,17011.0
2023-03-24 14:30:00,50.32,50.36,50.28,50.33,15840.0,47.0044,47.0418,46.9671,47.0138,15840.0
2023-03-24 14:40:00,50.32,50.36,50.31,50.33,14834.0,47.0044,47.0418,46.9951,47.0138,14834.0
2023-03-24 14:50:00,50.32,50.37,50.29,50.36,12890.0,47.0044,47.0511,46.9764,47.0418,12890.0
2023-03-24 15:00:00,50.36,50.37,50.29,50.31,12141.0,47.0418,47.0511,46.9764,46.9951,12141.0
2023-03-24 15:10:00,50.31,50.45,50.3,50.44,16462.0,46.9951,47.1259,46.9857,47.1165,16462.0
2023-03-24 15:20:00,50.44,50.54,50.44,50.46,31700.0,47.1165,47.2099,47.1165,47.1352,31700.0
2023-03-24 15:30:00,50.46,50.52,50.44,50.46,30849.0,47.1352,47.1912,47.1165,47.1352,30849.0
2023-03-24 15:40:00,50.47,50.48,50.37,50.39,29786.0,47.1445,47.1539,47.0511,47.0698,29786.0
2023-03-24 15:50:00,50.39,50.54,50.37,50.52,83684.0,47.0698,47.2099,47.0511,47.1912,83684.0
2023-03-27 09:30:00,50.7,50.95,50.69,50.79,26154.0,47.3594,47.5929,47.35,47.4435,26154.0
2023-03-27 09:40:00,50.8,50.94,50.77,50.87,19070.0,47.4528,47.5836,47.4248,47.5182,19070.0
2023-03-27 09:50:00,50.85,50.86,50.74,50.79,14754.0,47.4995,47.5088,47.3967,47.4435,14754.0
2023-03-27 10:00:00,50.79,50.84,50.74,50.83,13660.0,47.4435,47.4902,47.3967,47.4808,13660.0
2023-03-27 10:10:00,50.84,50.87,50.68,50.75,8671.0,47.4902,47.5182,47.3407,47.4061,8671.0
2023-03-27 10:20:00,50.75,50.78,50.72,50.78,5540.0,47.4061,47.4341,47.3781,47.4341,5540.0
2023-03-27 10:30:00,50.78,50.78,50.69,50.74,7743.0,47.4341,47.4341,47.35,47.3967,7743.0
2023-03-27 10:40:00,50.74,50.74,50.67,50.69,8107.0,47.3967,47.3967,47.3314,47.35,8107.0
2023-03-27 10:50:00,50.69,50.72,50.59,50.59,10719.0,47.35,47.3781,47.2566,47.2566,10719.0
2023-03-27 11:00:00,50.6,50.62,50.54,50.58,11397.0,47.266,47.2847,47.2099,47.2473,11397.0
2023-03-27 11:10:00,50.57,50.65,50.55,50.6,10201.0,47.238,47.3127,47.2193,47.266,10201.0
2023-03-27 11:20:00,50.61,50.73,50.61,50.72,25809.0,47.2753,47.3874,47.2753,47.3781,25809.0
2023-03-27 11:30:00,50.72,50.77,50.71,50.74,13642.0,47.3781,47.4248,47.3687,47.3967,13642.0
2023-03-27 11:40:00,50.75,50.75,50.7,50.7,14411.0,47.4061,47.4061,47.3594,47.3594,14411.0
2023-03-27 11:50:00,50.7,50.72,50.63,50.69,16016.0,47.3594,47.3781,47.294,47.35,16016.0
2023-03-27 12:00:00,50.69,50.69,50.58,50.59,16168.0,47.35,47.35,47.2473,47.2566,16168.0
2023-03-27 12:10:00,50.58,50.67,50.57,50.67,4181.0,47.2473,47.3314,47.238,47.3314,4181.0
2023-03-27 12:20:00,50.7,50.71,50.64,50.7,12058.0,47.3594,47.3687,47.3033,47.3594,12058.0
2023-03-27 12:30:00,50.7,50.7,50.67,50.7,4800.0,47.3594,47.3594,47.3314,47.3594,4800.0
2023-03-27 12:40:00,50.7,50.7,50.65,50.69,8644.0,47.3594,47.3594,47.3127,47.35,8644.0
2023-03-27 12:50:00,50.69,50.71,50.65,50.67,12187.0,47.35,47.3687,47.3127,47.3314,12187.0
2023-03-27 13:00:00,50.68,50.71,50.66,50.69,10971.0,47.3407,47.3687,47.322,47.35,10971.0
2023-03-27 13:10:00,50.67,50.68,50.6,50.62,9250.0,47.3314,47.3407,47.266,47.2847,9250.0
2023-03-27 13:20:00,50.65,50.72,50.65,50.69,7669.0,47.3127,47.3781,47.3127,47.35,7669.0
2023-03-27 13:30:00,50.7,50.71,50.63,50.63,5734.0,47.3594,47.3687,47.294,47.294,5734.0
2023-03-27 13:40:00,50.65,50.68,50.64,50.67,6522.0,47.3127,47.3407,47.3033,47.3314,6522.0
2023-03-27 13:50:00,50.65,50.65,50.58,50.61,7848.0,47.3127,47.3127,47.2473,47.2753,7848.0
2023-03-27 14:00:00,50.6,50.6,50.54,50.56,10933.0,47.266,47.266,47.2099,47.2286,10933.0
2023-03-27 14:10:00,50.56,50.6,50.56,50.59,5150.0,47.2286,47.266,47.2286,47.2566,5150.0
2023-03-27 14:20:00,50.6,50.67,50.59,50.66,9334.0,47.266,47.3314,47.2566,47.322,9334.0
2023-03-27 14:30:00,50.67,50.71,50.67,50.69,4072.0,47.3314,47.3687,47.3314,47.35,4072.0
2023-03-27 14:40:00,50.68,50.72,50.68,50.72,6111.0,47.3407,47.3781,47.3407,47.3781,6111.0
2023-03-27 14:50:00,50.73,50.77,50.71,50.77,10861.0,47.3874,47.4248,47.3687,47.4248,10861.0
2023-03-27 15:00:00,50.78,50.79,50.67,50.67,10370.0,47.4341,47.4435,47.3314,47.3314,10370.0
2023-03-27 15:10:00,50.67,50.71,50.67,50.68,6105.0,47.3314,47.3687,47.3314,47.3407,6105.0
2023-03-27 15:20:00,50.67,50.69,50.64,50.66,5561.0,47.3314,47.35,47.3033,47.322,5561.0
2023-03-27 15:30:00,50.67,50.7,50.6,50.64,8637.0,47.3314,47.3594,47.266,47.3033,8637.0
2023-03-27 15:40:00,50.65,50.66,50.59,50.59,9302.0,47.3127,47.322,47.2566,47.2566,9302.0
2023-03-27 15:50:00,50.58,50.63,50.48,50.55,64680.0,47.2473,47.294,47.1539,47.2193,64680.0
2023-03-28 09:30:00,50.33,50.4,50.27,50.35,24405.0,47.0138,47.0792,46.9577,47.0324,24405.0
2023-03-28 09:40:00,50.36,50.39,50.3,50.35,8268.0,47.0418,47.0698,46.9857,47.0324,8268.0
2023-03-28 09:50:00,50.35,50.45,50.31,50.44,9643.0,47.0324,47.1259,46.9951,47.1165,9643.0
2023-03-28 10:00:00,50.43,50.53,50.39,50.51,18388.0,47.1072,47.2006,47.0698,47.1819,18388.0
2023-03-28 10:10:00,50.5,50.59,50.5,50.55,6002.0,47.1726,47.2566,47.1726,47.2193,6002.0
2023-03-28 10:20:00,50.57,50.57,50.41,50.42,7796.0,47.238,47.238,47.0885,47.0978,7796.0
2023-03-28 10:30:00,50.44,50.44,50.29,50.34,6101.0,47.1165,47.1165,46.9764,47.0231,6101.0
2023-03-28 10:40:00,50.32,50.41,50.32,50.4,8208.0,47.0044,47.0885,47.0044,47.0792,8208.0
2023-03-28 10:50:00,50.4,50.44,50.39,50.44,10082.0,47.0792,47.1165,47.0698,47.1165,10082.0
2023-03-28 11:00:00,50.45,50.49,50.43,50.48,6048.0,47.1259,47.1632,47.1072,47.1539,6048.0
2023-03-28 11:10:00,50.46,50.58,50.46,50.55,10467.0,47.1352,47.2473,47.1352,47.2193,10467.0
2023-03-28 11:20:00,50.55,50.55,50.47,50.51,21337.0,47.2193,47.2193,47.1445,47.1819,21337.0
2023-03-28 11:30:00,50.5,50.55,50.49,50.53,8688.0,47.1726,47.2193,47.1632,47.2006,8688.0
2023-03-28 11:40:00,50.52,50.52,50.43,50.44,6725.0,47.1912,47.1912,47.1072,47.1165,6725.0
2023-03-28 11:50:00,50.44,50.49,50.44,50.48,5781.0,47.1165,47.1632,47.1165,47.1539,5781.0
2023-03-28 12:00:00,50.49,50.49,50.44,50.46,5282.0,47.1632,47.1632,47.1165,47.1352,5282.0
2023-03-28 12:10:00,50.45,50.48,50.4,50.42,9247.0,47.1259,47.1539,47.0792,47.0978,9247.0
2023-03-28 12:20:00,50.44,50.48,50.42,50.46,4035.0,47.1165,47.1539,47.0978,47.1352,4035.0
2023-03-28 12:30:00,50.45,50.48,50.44,50.46,6433.0,47.1259,47.1539,47.1165,47.1352,6433.0
2023-03-28 12:40:00,50.45,50.49,50.45,50.47,7409.0,47.1259,47.1632,47.1259,47.1445,7409.0
2023-03-28 12:50:00,50.45,50.45,50.41,50.41,9202.0,47.1259,47.1259,47.0885,47.0885,9202.0
2023-03-28 13:00:00,50.41,50.45,50.4,50.42,7398.0,47.0885,47.1259,47.0792,47.0978,7398.0
2023-03-28 13:10:00,50.43,50.44,50.39,50.41,6313.0,47.1072,47.1165,47.0698,47.0885,6313.0
2023-03-28 13:20:00,50.42,50.43,50.37,50.41,17778.0,47.0978,47.1072,47.0511,47.0885,17778.0
2023-03-28 13:30:00,50.41,50.43,50.34,50.36,6119.0,47.0885,47.1072,47.0231,47.0418,6119.0
2023-03-28 13:40:00,50.36,50.37,50.32,50.34,13234.0,47.0418,47.0511,47.0044,47.0231,13234.0
2023-03-28 13:50:00,50.34,50.34,50.28,50.3,8867.0,47.0231,47.0231,46.9671,46.9857,8867.0
2023-03-28 14:00:00,50.3,50.34,50.28,50.29,8677.0,46.9857,47.0231,46.9671,46.9764,8677.0
2023-03-28 14:10:00,50.28,50.34,50.28,50.34,10866.0,46.9671,47.0231,46.9671,47.0231,10866.0
2023-03-28 14:20:00,50.34,50.41,50.34,50.4,6500.0,47.0231,47.0885,47.0231,47.0792,6500.0
2023-03-28 14:30:00,50.4,50.41,50.31,50.34,8332.0,47.0792,47.0885,46.9951,47.0231,8332.0
2023-03-28 14:40:00,50.36,50.4,50.35,50.37,6177.0,47.0418,47.0792,47.0324,47.0511,6177.0
2023-03-28 14:50:00,50.37,50.37,50.34,50.35,7748.0,47.0511,47.0511,47.0231,47.0324,7748.0
2023-03-28 15:00:00,50.36,50.39,50.36,50.37,11751.0,47.0418,47.0698,47.0418,47.0511,11751.0
2023-03-28 15:10:00,50.38,50.38,50.33,50.35,11499.0,47.0605,47.0605,47.0138,47.0324,11499.0
2023-03-28 15:20:00,50.35,50.37,50.28,50.29,14284.0,47.0324,47.0511,46.9671,46.9764,14284.0
2023-03-28 15:30:00,50.29,50.37,50.27,50.34,18625.0,46.9764,47.0511,46.9577,47.0231,18625.0
2023-03-28 15:40:00,50.35,50.39,50.33,50.38,11367.0,47.0324,47.0698,47.0138,47.0605,11367.0
2023-03-28 15:50:00,50.39,50.46,50.36,50.4,48609.0,47.0698,47.1352,47.0418,47.0792,48609.0
2023-03-29 09:30:00,50.72,50.92,50.72,50.77,42059.0,47.3781,47.5649,47.3781,47.4248,42059.0
2023-03-29 09:40:00,50.78,50.79,50.7,50.72,14254.0,47.4341,47.4435,47.3594,47.3781,14254.0
2023-03-29 09:50:00,50.73,50.77,50.65,50.7,5668.0,47.3874,47.4248,47.3127,47.3594,5668.0
2023-03-29 10:00:00,50.72,50.77,50.69,50.69,10785.0,47.3781,47.4248,47.35,47.35,10785.0
2023-03-29 10:10:00,50.68,50.77,50.67,50.76,8500.0,47.3407,47.4248,47.3314,47.4154,8500.0
2023-03-29 10:20:00,50.75,50.84,50.75,50.84,19939.0,47.4061,47.4902,47.4061,47.4902,19939.0
2023-03-29 10:30:00,50.85,50.87,50.8,50.81,12608.0,47.4995,47.5182,47.4528,47.4621,12608.0
2023-03-29 10:40:00,50.8,50.87,50.8,50.81,21442.0,47.4528,47.5182,47.4528,47.4621,21442.0
2023-03-29 10:50:00,50.81,50.83,50.77,50.78,13732.0,47.4621,47.4808,47.4248,47.4341,13732.0
2023-03-29 11:00:00,50.78,50.88,50.77,50.88,14038.0,47.4341,47.5275,47.4248,47.5275,14038.0
2023-03-29 11:10:00,50.87,50.92,50.84,50.84,22836.0,47.5182,47.5649,47.4902,47.4902,22836.0
2023-03-29 11:20:00,50.85,50.85,50.82,50.85,10623.0,47.4995,47.4995,47.4715,47.4995,10623.0
2023-03-29 11:30:00,50.87,50.92,50.87,50.89,10645.0,47.5182,47.5649,47.5182,47.5369,10645.0
2023-03-29 11:40:00,50.9,50.97,50.9,50.93,14105.0,47.5462,47.6116,47.5462,47.5742,14105.0
2023-03-29 11:50:00,50.94,50.98,50.93,50.98,17382.0,47.5836,47.6209,47.5742,47.6209,17382.0
2023-03-29 12:00:00,50.98,50.99,50.95,50.97,9027.0,47.6209,47.6303,47.5929,47.6116,9027.0
2023-03-29 12:10:00,50.97,51.05,50.96,51.02,62610.0,47.6116,47.6863,47.6023,47.6583,62610.0
2023-03-29 12:20:00,51.02,51.04,50.98,50.98,9037.0,47.6583,47.677,47.6209,47.6209,9037.0
2023-03-29 12:30:00,50.98,50.99,50.92,50.94,12391.0,47.6209,47.6303,47.5649,47.5836,12391.0
2023-03-29 12:40:00,50.95,50.95,50.9,50.9,11199.0,47.5929,47.5929,47.5462,47.5462,11199.0
2023-03-29 12:50:00,50.9,50.92,50.88,50.9,12996.0,47.5462,47.5649,47.5275,47.5462,12996.0
2023-03-29 13:00:00,50.9,51.02,50.89,51.0,8603.0,47.5462,47.6583,47.5369,47.6396,8603.0
2023-03-29 13:10:00,51.0,51.03,50.98,51.02,8205.0,47.6396,47.6676,47.6209,47.6583,8205.0
2023-03-29 13:20:00,51.02,51.05,51.01,51.01,8051.0,47.6583,47.6863,47.649,47.649,8051.0
2023-03-29 13:30:00,51.01,51.01,50.9,50.9,10476.0,47.649,47.649,47.5462,47.5462,10476.0
2023-03-29 13:40:00,50.9,50.93,50.89,50.89,7611.0,47.5462,47.5742,47.5369,47.5369,7611.0
2023-03-29 13:50:00,50.9,50.95,50.9,50.94,6148.0,47.5462,47.5929,47.5462,47.5836,6148.0
2023-03-29 14:00:00,50.94,50.99,50.93,50.99,10431.0,47.5836,47.6303,47.5742,47.6303,10431.0
2023-03-29 14:10:00,50.99,51.0,50.91,50.91,10992.0,47.6303,47.6396,47.5555,47.5555,10992.0
2023-03-29 14:20:00,50.9,50.97,50.9,50.97,6046.0,47.5462,47.6116,47.5462,47.6116,6046.0
2023-03-29 14:30:00,50.97,51.02,50.97,51.02,12634.0,47.6116,47.6583,47.6116,47.6583,12634.0
2023-03-29 14:40:00,51.03,51.07,51.02,51.06,8467.0,47.6676,47.705,47.6583,47.6957,8467.0
2023-03-29 14:50:00,51.06,51.12,51.02,51.12,13626.0,47.6957,47.7517,47.6583,47.7517,13626.0
2023-03-29 15:00:00,51.12,51.16,51.08,51.11,24629.0,47.7517,47.7891,47.7143,47.7424,24629.0
2023-03-29 15:10:00,51.1,51.23,51.1,51.23,15857.0,47.733,47.8545,47.733,47.8545,15857.0
2023-03-29 15:20:00,51.23,51.23,51.16,51.23,22513.0,47.8545,47.8545,47.7891,47.8545,22513.0
2023-03-29 15:30:00,51.22,51.24,51.17,51.19,21089.0,47.8451,47.8638,47.7984,47.8171,21089.0
2023-03-29 15:40:00,51.17,51.26,51.16,51.26,31263.0,47.7984,47.8825,47.7891,47.8825,31263.0
2023-03-29 15:50:00,51.26,51.27,51.12,51.2,73945.0,47.8825,47.8918,47.7517,47.8264,73945.0
2023-03-30 09:30:00,51.6,51.68,51.44,51.44,28911.0,48.2001,48.2748,48.0506,48.0506,28911.0
2023-03-30 09:40:00,51.45,51.46,51.34,51.39,14253.0,48.06,48.0693,47.9572,48.0039,14253.0
2023-03-30 09:50:00,51.4,51.43,51.37,51.43,15360.0,48.0133,48.0413,47.9852,48.0413,15360.0
2023-03-30 10:00:00,51.43,51.49,51.41,51.42,10815.0,48.0413,48.0973,48.0226,48.0319,10815.0
2023-03-30 10:10:00,51.41,51.41,51.3,51.38,17314.0,48.0226,48.0226,47.9199,47.9946,17314.0
2023-03-30 10:20:00,51.37,51.52,51.36,51.48,18678.0,47.9852,48.1254,47.9759,48.088,18678.0
2023-03-30 10:30:00,51.47,51.58,51.47,51.58,23969.0,48.0786,48.1814,48.0786,48.1814,23969.0
2023-03-30 10:40:00,51.57,51.59,51.49,51.49,12759.0,48.1721,48.1907,48.0973,48.0973,12759.0
2023-03-30 10:50:00,51.49,51.52,51.45,51.47,17785.0,48.0973,48.1254,48.06,48.0786,17785.0
2023-03-30 11:00:00,51.47,51.53,51.44,51.53,8718.0,48.0786,48.1347,48.0506,48.1347,8718.0
2023-03-30 11:10:00,51.53,51.57,51.43,51.5,24348.0,48.1347,48.1721,48.0413,48.1067,24348.0
2023-03-30 11:20:00,51.49,51.53,51.49,51.51,12362.0,48.0973,48.1347,48.0973,48.116,12362.0
2023-03-30 11:30:00,51.52,51.52,51.35,51.35,11139.0,48.1254,48.1254,47.9666,47.9666,11139.0
2023-03-30 11:40:00,51.36,51.37,51.25,51.26,20988.0,47.9759,47.9852,47.8731,47.8825,20988.0
2023-03-30 11:50:00,51.26,51.33,51.25,51.3,10482.0,47.8825,47.9479,47.8731,47.9199,10482.0
2023-03-30 12:00:00,51.29,51.3,51.24,51.3,8392.0,47.9105,47.9199,47.8638,47.9199,8392.0
2023-03-30 12:10:00,51.3,51.3,51.26,51.27,13831.0,47.9199,47.9199,47.8825,47.8918,13831.0
2023-03-30 12:20:00,51.28,51.28,51.24,51.26,8968.0,47.9012,47.9012,47.8638,47.8825,8968.0
2023-03-30 12:30:00,51.25,51.25,51.14,51.15,20238.0,47.8731,47.8731,47.7704,47.7797,20238.0
2023-03-30 12:40:00,51.14,51.19,51.14,51.17,10558.0,47.7704,47.8171,47.7704,47.7984,10558.0
2023-03-30 12:50:00,51.17,51.19,51.15,51.19,12369.0,47.7984,47.8171,47.7797,47.8171,12369.0
2023-03-30 13:00:00,51.17,51.26,51.17,51.24,9892.0,47.7984,47.8825,47.7984,47.8638,9892.0
2023-03-30 13:10:00,51.24,51.26,51.21,51.21,10254.0,47.8638,47.8825,47.8358,47.8358,10254.0
2023-03-30 13:20:00,51.22,51.23,51.15,51.15,13503.0,47.8451,47.8545,47.7797,47.7797,13503.0
2023-03-30 13:30:00,51.15,51.18,51.13,51.16,18350.0,47.7797,47.8078,47.7611,47.7891,18350.0
2023-03-30 13:40:00,51.16,51.18,51.14,51.15,6495.0,47.7891,47.8078,47.7704,47.7797,6495.0
2023-03-30 13:50:00,51.18,51.23,51.18,51.23,7356.0,47.8078,47.8545,47.8078,47.8545,7356.0
2023-03-30 14:00:00,51.22,51.25,51.21,51.21,7805.0,47.8451,47.8731,47.8358,47.8358,7805.0
2023-03-30 14:10:00,51.2,51.26,51.2,51.25,7688.0,47.8264,47.8825,47.8264,47.8731,7688.0
2023-03-30 14:20:00,51.25,51.33,51.25,51.33,6493.0,47.8731,47.9479,47.8731,47.9479,6493.0
2023-03-30 14:30:00,51.33,51.39,51.33,51.35,11965.0,47.9479,48.0039,47.9479,47.9666,11965.0
2023-03-30 14:40:00,51.36,51.36,51.33,51.33,5783.0,47.9759,47.9759,47.9479,47.9479,5783.0
2023-03-30 14:50:00,51.33,51.36,51.31,51.35,7613.0,47.9479,47.9759,47.9292,47.9666,7613.0
2023-03-30 15:00:00,51.34,51.38,51.31,51.32,7697.0,47.9572,47.9946,47.9292,47.9385,7697.0
2023-03-30 15:10:00,51.33,51.34,51.3,51.34,11908.0,47.9479,47.9572,47.9199,47.9572,11908.0
2023-03-30 15:20:00,51.34,51.42,51.34,51.4,11911.0,47.9572,48.0319,47.9572,48.0133,11911.0
2023-03-30 15:30:00,51.39,51.41,51.34,51.37,20494.0,48.0039,48.0226,47.9572,47.9852,20494.0
2023-03-30 15:40:00,51.37,51.38,51.32,51.32,20256.0,47.9852,47.9946,47.9385,47.9385,20256.0
2023-03-30 15:50:00,51.33,51.44,51.33,51.43,71257.0,47.9479,48.0506,47.9479,48.0413,71257.0
2023-03-31 09:30:00,51.44,51.62,51.41,51.56,18784.0,48.0506,48.2188,48.0226,48.1627,18784.0
2023-03-31 09:40:00,51.58,51.62,51.53,51.57,16570.0,48.1814,48.2188,48.1347,48.1721,16570.0
2023-03-31 09:50:00,51.58,51.65,51.57,51.61,17477.0,48.1814,48.2468,48.1721,48.2094,17477.0
2023-03-31 10:00:00,51.61,51.62,51.55,51.57,15517.0,48.2094,48.2188,48.1534,48.1721,15517.0
2023-03-31 10:10:00,51.55,51.62,51.55,51.61,9494.0,48.1534,48.2188,48.1534,48.2094,9494.0
2023-03-31 10:20:00,51.6,51.63,51.57,51.59,21916.0,48.2001,48.2281,48.1721,48.1907,21916.0
2023-03-31 10:30:00,51.59,51.65,51.59,51.64,11981.0,48.1907,48.2468,48.1907,48.2374,11981.0
2023-03-31 10:40:00,51.65,51.75,51.65,51.73,16210.0,48.2468,48.3402,48.2468,48.3215,16210.0
2023-03-31 10:50:00,51.74,51.75,51.69,51.73,7817.0,48.3309,48.3402,48.2842,48.3215,7817.0
2023-03-31 11:00:00,51.73,51.76,51.7,51.72,14972.0,48.3215,48.3495,48.2935,48.3122,14972.0
2023-03-31 11:10:00,51.73,51.79,51.73,51.77,14749.0,48.3215,48.3776,48.3215,48.3589,14749.0
2023-03-31 11:20:00,51.77,51.86,51.77,51.82,12853.0,48.3589,48.443,48.3589,48.4056,12853.0
2023-03-31 11:30:00,51.82,51.82,51.79,51.8,9299.0,48.4056,48.4056,48.3776,48.3869,9299.0
2023-03-31 11:40:00,51.8,51.8,51.75,51.78,9648.0,48.3869,48.3869,48.3402,48.3682,9648.0
2023-03-31 11:50:00,51.78,51.84,51.78,51.84,9616.0,48.3682,48.4243,48.3682,48.4243,9616.0
2023-03-31 12:00:00,51.85,51.87,51.84,51.84,7900.0,48.4336,48.4523,48.4243,48.4243,7900.0
2023-03-31 12:10:00,51.85,51.91,51.85,51.91,10894.0,48.4336,48.4897,48.4336,48.4897,10894.0
2023-03-31 12:20:00,51.91,51.92,51.88,51.9,14167.0,48.4897,48.499,48.4616,48.4803,14167.0
2023-03-31 12:30:00,51.9,51.9,51.85,51.86,10691.0,48.4803,48.4803,48.4336,48.443,10691.0
2023-03-31 12:40:00,51.85,51.87,51.8,51.81,12207.0,48.4336,48.4523,48.3869,48.3962,12207.0
2023-03-31 12:50:00,51.81,51.84,51.8,51.82,8203.0,48.3962,48.4243,48.3869,48.4056,8203.0
2023-03-31 13:00:00,51.83,51.84,51.77,51.83,12288.0,48.4149,48.4243,48.3589,48.4149,12288.0
2023-03-31 13:10:00,51.82,51.83,51.76,51.77,13637.0,48.4056,48.4149,48.3495,48.3589,13637.0
2023-03-31 13:20:00,51.77,51.79,51.74,51.76,9034.0,48.3589,48.3776,48.3309,48.3495,9034.0
2023-03-31 13:30:00,51.76,51.76,51.7,51.72,33080.0,48.3495,48.3495,48.2935,48.3122,33080.0
2023-03-31 13:40:00,51.72,51.74,51.67,51.68,8664.0,48.3122,48.3309,48.2655,48.2748,8664.0
2023-03-31 13:50:00,51.67,51.73,51.63,51.73,13020.0,48.2655,48.3215,48.2281,48.3215,13020.0
2023-03-31 14:00:00,51.73,51.81,51.73,51.8,17233.0,48.3215,48.3962,48.3215,48.3869,17233.0
2023-03-31 14:10:00,51.8,51.86,51.8,51.83,9821.0,48.3869,48.443,48.3869,48.4149,9821.0
2023-03-31 14:20:00,51.83,51.84,51.8,51.82,15192.0,48.4149,48.4243,48.3869,48.4056,15192.0
2023-03-31 14:30:00,51.81,51.84,51.81,51.83,7796.0,48.3962,48.4243,48.3962,48.4149,7796.0
2023-03-31 14:40:00,51.83,51.89,51.83,51.87,13249.0,48.4149,48.471,48.4149,48.4523,13249.0
2023-03-31 14:50:00,51.87,51.9,51.86,51.88,20296.0,48.4523,48.4803,48.443,48.4616,20296.0
2023-03-31 15:00:00,51.88,51.97,51.88,51.97,18189.0,48.4616,48.5457,48.4616,48.5457,18189.0
2023-03-31 15:10:00,51.97,52.02,51.97,51.98,59085.0,48.5457,48.5924,48.5457,48.555,59085.0
2023-03-31 15:20:00,51.99,52.13,51.99,52.12,24892.0,48.5644,48.6952,48.5644,48.6858,24892.0
2023-03-31 15:30:00,52.12,52.14,52.03,52.07,44673.0,48.6858,48.7045,48.6018,48.6391,44673.0
2023-03-31 15:40:00,52.06,52.09,52.03,52.03,47507.0,48.6298,48.6578,48.6018,48.6018,47507.0
2023-03-31 15:50:00,52.03,52.35,52.03,52.27,339790.0,48.6018,48.9007,48.6018,48.8259,339790.0
2023-04-03 09:30:00,52.06,52.32,51.99,52.32,27659.0,48.6298,48.8726,48.5644,48.8726,27659.0
2023-04-03 09:40:00,52.33,52.52,52.28,52.51,43552.0,48.882,49.0595,48.8353,49.0501,43552.0
2023-04-03 09:50:00,52.53,52.56,52.45,52.46,27559.0,49.0688,49.0968,48.9941,49.0034,27559.0
2023-04-03 10:00:00,52.46,52.52,52.35,52.46,23972.0,49.0034,49.0595,48.9007,49.0034,23972.0
2023-04-03 10:10:00,52.45,52.47,52.37,52.38,11669.0,48.9941,49.0128,48.9193,48.9287,11669.0
2023-04-03 10:20:00,52.39,52.47,52.37,52.43,17692.0,48.938,49.0128,48.9193,48.9754,17692.0
2023-04-03 10:30:00,52.45,52.45,52.35,52.37,15434.0,48.9941,48.9941,48.9007,48.9193,15434.0
2023-04-03 10:40:00,52.34,52.41,52.27,52.27,22499.0,48.8913,48.9567,48.8259,48.8259,22499.0
2023-04-03 10:50:00,52.26,52.28,52.19,52.2,17750.0,48.8166,48.8353,48.7512,48.7605,17750.0
2023-04-03 11:00:00,52.2,52.22,52.12,52.14,13995.0,48.7605,48.7792,48.6858,48.7045,13995.0
2023-04-03 11:10:00,52.14,52.17,52.09,52.17,14322.0,48.7045,48.7325,48.6578,48.7325,14322.0
2023-04-03 11:20:00,52.18,52.19,52.16,52.18,10864.0,48.7419,48.7512,48.7232,48.7419,10864.0
2023-04-03 11:30:00,52.17,52.2,52.14,52.15,8630.0,48.7325,48.7605,48.7045,48.7138,8630.0
2023-04-03 11:40:00,52.17,52.17,52.12,52.13,7867.0,48.7325,48.7325,48.6858,48.6952,7867.0
2023-04-03 11:50:00,52.11,52.16,52.1,52.16,8049.0,48.6765,48.7232,48.6671,48.7232,8049.0
2023-04-03 12:00:00,52.17,52.19,52.13,52.14,11380.0,48.7325,48.7512,48.6952,48.7045,11380.0
2023-04-03 12:10:00,52.13,52.19,52.13,52.18,13770.0,48.6952,48.7512,48.6952,48.7419,13770.0
2023-04-03 12:20:00,52.18,52.18,52.13,52.17,9647.0,48.7419,48.7419,48.6952,48.7325,9647.0
2023-04-03 12:30:00,52.17,52.22,52.15,52.19,4289.0,48.7325,48.7792,48.7138,48.7512,4289.0
2023-04-03 12:40:00,52.21,52.24,52.18,52.2,7419.0,48.7699,48.7979,48.7419,48.7605,7419.0
2023-04-03 12:50:00,52.2,52.22,52.17,52.19,5025.0,48.7605,48.7792,48.7325,48.7512,5025.0
2023-04-03 13:00:00,52.18,52.19,52.13,52.18,12071.0,48.7419,48.7512,48.6952,48.7419,12071.0
2023-04-03 13:10:00,52.19,52.27,52.19,52.23,13233.0,48.7512,48.8259,48.7512,48.7886,13233.0
2023-04-03 13:20:00,52.23,52.23,52.18,52.18,9840.0,48.7886,48.7886,48.7419,48.7419,9840.0
2023-04-03 13:30:00,52.18,52.26,52.18,52.26,8787.0,48.7419,48.8166,48.7419,48.8166,8787.0
2023-04-03 13:40:00,52.26,52.27,52.25,52.26,7283.0,48.8166,48.8259,48.8073,48.8166,7283.0
2023-04-03 13:50:00,52.25,52.29,52.24,52.28,6246.0,48.8073,48.8446,48.7979,48.8353,6246.0
2023-04-03 14:00:00,52.28,52.33,52.28,52.32,8518.0,48.8353,48.882,48.8353,48.8726,8518.0
2023-04-03 14:10:00,52.31,52.33,52.3,52.31,12603.0,48.8633,48.882,48.854,48.8633,12603.0
2023-04-03 14:20:00,52.31,52.34,52.29,52.32,10811.0,48.8633,48.8913,48.8446,48.8726,10811.0
2023-04-03 14:30:00,52.3,52.32,52.29,52.31,22451.0,48.854,48.8726,48.8446,48.8633,22451.0
2023-04-03 14:40:00,52.31,52.31,52.27,52.27,14305.0,48.8633,48.8633,48.8259,48.8259,14305.0
2023-04-03 14:50:00,52.28,52.29,52.26,52.28,9374.0,48.8353,48.8446,48.8166,48.8353,9374.0
2023-04-03 15:00:00,52.28,52.34,52.28,52.3,13374.0,48.8353,48.8913,48.8353,48.854,13374.0
2023-04-03 15:10:00,52.31,52.34,52.31,52.32,9377.0,48.8633,48.8913,48.8633,48.8726,9377.0
2023-04-03 15:20:00,52.32,52.36,52.3,52.35,19230.0,48.8726,48.91,48.854,48.9007,19230.0
2023-04-03 15:30:00,52.35,52.4,52.31,52.31,24752.0,48.9007,48.9474,48.8633,48.8633,24752.0
2023-04-03 15:40:00,52.31,52.31,52.26,52.26,42082.0,48.8633,48.8633,48.8166,48.8166,42082.0
2023-04-03 15:50:00,52.26,52.35,52.23,52.32,86937.0,48.8166,48.9007,48.7886,48.8726,86937.0
2023-04-04 09:30:00,52.0,52.11,51.93,52.0,33563.0,48.9393,49.0428,48.8734,48.9393,33563.0
2023-04-04 09:40:00,52.01,52.02,51.9,51.94,18668.0,48.9487,48.9581,48.8452,48.8828,18668.0
2023-04-04 09:50:00,51.96,52.01,51.94,51.94,13971.0,48.9017,48.9487,48.8828,48.8828,13971.0
2023-04-04 10:00:00,51.94,52.03,51.88,51.88,36828.0,48.8828,48.9675,48.8264,48.8264,36828.0
2023-04-04 10:10:00,51.88,52.01,51.86,51.96,36869.0,48.8264,48.9487,48.8075,48.9017,36869.0
2023-04-04 10:20:00,51.95,52.02,51.9,51.9,33905.0,48.8922,48.9581,48.8452,48.8452,33905.0
2023-04-04 10:30:00,51.9,52.04,51.9,52.01,12663.0,48.8452,48.9769,48.8452,48.9487,12663.0
2023-04-04 10:40:00,51.98,51.98,51.91,51.91,17344.0,48.9205,48.9205,48.8546,48.8546,17344.0
2023-04-04 10:50:00,51.91,51.97,51.86,51.89,11444.0,48.8546,48.9111,48.8075,48.8358,11444.0
2023-04-04 11:00:00,51.88,51.88,51.73,51.73,15064.0,48.8264,48.8264,48.6852,48.6852,15064.0
2023-04-04 11:10:00,51.74,51.81,51.69,51.71,13964.0,48.6946,48.7605,48.6475,48.6664,13964.0
2023-04-04 11:20:00,51.73,51.79,51.73,51.74,23105.0,48.6852,48.7417,48.6852,48.6946,23105.0
2023-04-04 11:30:00,51.73,51.75,51.66,51.66,18352.0,48.6852,48.704,48.6193,48.6193,18352.0
2023-04-04 11:40:00,51.66,51.7,51.63,51.65,16906.0,48.6193,48.657,48.5911,48.6099,16906.0
2023-04-04 11:50:00,51.65,51.68,51.59,51.59,20024.0,48.6099,48.6381,48.5534,48.5534,20024.0
2023-04-04 12:00:00,51.59,51.62,51.47,51.5,15573.0,48.5534,48.5817,48.4405,48.4687,15573.0
2023-04-04 12:10:00,51.5,51.51,51.45,51.46,22746.0,48.4687,48.4781,48.4217,48.4311,22746.0
2023-04-04 12:20:00,51.45,51.57,51.43,51.57,11829.0,48.4217,48.5346,48.4028,48.5346,11829.0
2023-04-04 12:30:00,51.56,51.6,51.56,51.59,8915.0,48.5252,48.5628,48.5252,48.5534,8915.0
2023-04-04 12:40:00,51.62,51.67,51.59,51.66,12913.0,48.5817,48.6287,48.5534,48.6193,12913.0
2023-04-04 12:50:00,51.66,51.71,51.65,51.7,7750.0,48.6193,48.6664,48.6099,48.657,7750.0
2023-04-04 13:00:00,51.69,51.75,51.65,51.73,10312.0,48.6475,48.704,48.6099,48.6852,10312.0
2023-04-04 13:10:00,51.71,51.78,51.69,51.78,16985.0,48.6664,48.7322,48.6475,48.7322,16985.0
2023-04-04 13:20:00,51.77,51.81,51.77,51.8,9097.0,48.7228,48.7605,48.7228,48.7511,9097.0
2023-04-04 13:30:00,51.8,51.82,51.77,51.81,11066.0,48.7511,48.7699,48.7228,48.7605,11066.0
2023-04-04 13:40:00,51.81,51.83,51.72,51.76,12089.0,48.7605,48.7793,48.6758,48.7134,12089.0
2023-04-04 13:50:00,51.77,51.8,51.75,51.77,12284.0,48.7228,48.7511,48.704,48.7228,12284.0
2023-04-04 14:00:00,51.77,51.81,51.76,51.79,12095.0,48.7228,48.7605,48.7134,48.7417,12095.0
2023-04-04 14:10:00,51.8,51.82,51.75,51.76,10915.0,48.7511,48.7699,48.704,48.7134,10915.0
2023-04-04 14:20:00,51.75,51.78,51.71,51.72,7435.0,48.704,48.7322,48.6664,48.6758,7435.0
2023-04-04 14:30:00,51.72,51.77,51.69,51.77,11075.0,48.6758,48.7228,48.6475,48.7228,11075.0
2023-04-04 14:40:00,51.77,51.77,51.73,51.76,11878.0,48.7228,48.7228,48.6852,48.7134,11878.0
2023-04-04 14:50:00,51.76,51.78,51.65,51.66,15111.0,48.7134,48.7322,48.6099,48.6193,15111.0
2023-04-04 15:00:00,51.66,51.72,51.65,51.65,22997.0,48.6193,48.6758,48.6099,48.6099,22997.0
2023-04-04 15:10:00,51.65,51.71,51.62,51.71,17683.0,48.6099,48.6664,48.5817,48.6664,17683.0
2023-04-04 15:20:00,51.71,51.73,51.63,51.64,24115.0,48.6664,48.6852,48.5911,48.6005,24115.0
2023-04-04 15:30:00,51.65,51.69,51.6,51.69,21968.0,48.6099,48.6475,48.5628,48.6475,21968.0
2023-04-04 15:40:00,51.68,51.68,51.59,51.64,26770.0,48.6381,48.6381,48.5534,48.6005,26770.0
2023-04-04 15:50:00,51.65,51.83,51.65,51.81,86659.0,48.6099,48.7793,48.6099,48.7605,86659.0
2023-04-05 09:30:00,52.07,52.16,51.96,52.12,34395.0,49.0052,49.0899,48.9017,49.0522,34395.0
2023-04-05 09:40:00,52.12,52.2,52.06,52.11,19664.0,49.0522,49.1275,48.9958,49.0428,19664.0
2023-04-05 09:50:00,52.11,52.26,52.11,52.14,18742.0,49.0428,49.184,49.0428,49.0711,18742.0
2023-04-05 10:00:00,52.16,52.28,52.14,52.23,36846.0,49.0899,49.2028,49.0711,49.1558,36846.0
2023-04-05 10:10:00,52.23,52.23,52.06,52.07,30498.0,49.1558,49.1558,48.9958,49.0052,30498.0
2023-04-05 10:20:00,52.1,52.18,52.05,52.05,22310.0,49.0334,49.1087,48.9864,48.9864,22310.0
2023-04-05 10:30:00,52.04,52.08,51.97,51.97,17227.0,48.9769,49.0146,48.9111,48.9111,17227.0
2023-04-05 10:40:00,51.96,51.99,51.89,51.96,16356.0,48.9017,48.9299,48.8358,48.9017,16356.0
2023-04-05 10:50:00,51.97,51.97,51.85,51.9,21201.0,48.9111,48.9111,48.7981,48.8452,21201.0
2023-04-05 11:00:00,51.9,51.9,51.81,51.82,14760.0,48.8452,48.8452,48.7605,48.7699,14760.0
2023-04-05 11:10:00,51.81,51.86,51.79,51.8,21182.0,48.7605,48.8075,48.7417,48.7511,21182.0
2023-04-05 11:20:00,51.8,51.86,51.71,51.76,18223.0,48.7511,48.8075,48.6664,48.7134,18223.0
2023-04-05 11:30:00,51.75,51.85,51.74,51.81,12244.0,48.704,48.7981,48.6946,48.7605,12244.0
2023-04-05 11:40:00,51.81,51.82,51.74,51.77,14401.0,48.7605,48.7699,48.6946,48.7228,14401.0
2023-04-05 11:50:00,51.77,51.8,51.74,51.8,10262.0,48.7228,48.7511,48.6946,48.7511,10262.0
2023-04-05 12:00:00,51.81,51.83,51.76,51.77,9827.0,48.7605,48.7793,48.7134,48.7228,9827.0
2023-04-05 12:10:00,51.77,51.79,51.69,51.74,28529.0,48.7228,48.7417,48.6475,48.6946,28529.0
2023-04-05 12:20:00,51.75,51.79,51.7,51.74,9556.0,48.704,48.7417,48.657,48.6946,9556.0
2023-04-05 12:30:00,51.73,51.83,51.72,51.82,9351.0,48.6852,48.7793,48.6758,48.7699,9351.0
2023-04-05 12:40:00,51.82,51.83,51.77,51.79,15596.0,48.7699,48.7793,48.7228,48.7417,15596.0
2023-04-05 12:50:00,51.79,51.83,51.77,51.81,11718.0,48.7417,48.7793,48.7228,48.7605,11718.0
2023-04-05 13:00:00,51.81,51.91,51.8,51.88,10780.0,48.7605,48.8546,48.7511,48.8264,10780.0
2023-04-05 13:10:00,51.87,51.94,51.87,51.94,14299.0,48.8169,48.8828,48.8169,48.8828,14299.0
2023-04-05 13:20:00,51.94,52.0,51.93,51.97,13813.0,48.8828,48.9393,48.8734,48.9111,13813.0
2023-04-05 13:30:00,51.97,51.98,51.91,51.95,12835.0,48.9111,48.9205,48.8546,48.8922,12835.0
2023-04-05 13:40:00,51.96,51.96,51.89,51.89,10412.0,48.9017,48.9017,48.8358,48.8358,10412.0
2023-04-05 13:50:00,51.9,51.97,51.9,51.95,14120.0,48.8452,48.9111,48.8452,48.8922,14120.0
2023-04-05 14:00:00,51.94,51.99,51.94,51.94,17859.0,48.8828,48.9299,48.8828,48.8828,17859.0
2023-04-05 14:10:00,51.92,51.93,51.88,51.93,10807.0,48.864,48.8734,48.8264,48.8734,10807.0
2023-04-05 14:20:00,51.92,51.93,51.88,51.9,12356.0,48.864,48.8734,48.8264,48.8452,12356.0
2023-04-05 14:30:00,51.89,51.96,51.89,51.95,19666.0,48.8358,48.9017,48.8358,48.8922,19666.0
2023-04-05 14:40:00,51.96,51.97,51.9,51.91,15333.0,48.9017,48.9111,48.8452,48.8546,15333.0
2023-04-05 14:50:00,51.91,51.98,51.9,51.97,13532.0,48.8546,48.9205,48.8452,48.9111,13532.0
2023-04-05 15:00:00,51.97,51.97,51.88,51.88,19331.0,48.9111,48.9111,48.8264,48.8264,19331.0
2023-04-05 15:10:00,51.88,51.91,51.83,51.83,18751.0,48.8264,48.8546,48.7793,48.7793,18751.0
2023-04-05 15:20:00,51.81,51.84,51.8,51.8,34816.0,48.7605,48.7887,48.7511,48.7511,34816.0
2023-04-05 15:30:00,51.8,51.9,51.8,51.88,26047.0,48.7511,48.8452,48.7511,48.8264,26047.0
2023-04-05 15:40:00,51.88,51.89,51.82,51.84,41910.0,48.8264,48.8358,48.7699,48.7887,41910.0
2023-04-05 15:50:00,51.84,51.87,51.8,51.83,85150.0,48.7887,48.8169,48.7511,48.7793,85150.0
2023-04-06 09:30:00,50.98,51.03,50.73,50.74,59764.0,47.9793,48.0264,47.744,47.7535,59764.0
2023-04-06 09:40:00,50.74,50.93,50.74,50.9,23356.0,47.7535,47.9323,47.7535,47.904,23356.0
2023-04-06 09:50:00,50.91,50.91,50.79,50.85,36227.0,47.9135,47.9135,47.8005,47.857,36227.0
2023-04-06 10:00:00,50.86,51.01,50.78,51.01,22725.0,47.8664,48.0076,47.7911,48.0076,22725.0
2023-04-06 10:10:00,51.02,51.1,51.02,51.06,21817.0,48.017,48.0923,48.017,48.0546,21817.0
2023-04-06 10:20:00,51.04,51.05,50.95,50.98,19387.0,48.0358,48.0452,47.9511,47.9793,19387.0
2023-04-06 10:30:00,50.99,51.06,50.99,51.02,15184.0,47.9887,48.0546,47.9887,48.017,15184.0
2023-04-06 10:40:00,51.03,51.05,50.96,51.02,12807.0,48.0264,48.0452,47.9605,48.017,12807.0
2023-04-06 10:50:00,51.03,51.07,50.95,51.07,11756.0,48.0264,48.064,47.9511,48.064,11756.0
2023-04-06 11:00:00,51.07,51.2,51.06,51.18,12227.0,48.064,48.1864,48.0546,48.1676,12227.0
2023-04-06 11:10:00,51.17,51.26,51.16,51.26,9878.0,48.1581,48.2429,48.1487,48.2429,9878.0
2023-04-06 11:20:00,51.27,51.41,51.26,51.37,19695.0,48.2523,48.384,48.2429,48.3464,19695.0
2023-04-06 11:30:00,51.38,51.43,51.36,51.4,9764.0,48.3558,48.4028,48.337,48.3746,9764.0
2023-04-06 11:40:00,51.4,51.53,51.4,51.49,13235.0,48.3746,48.497,48.3746,48.4593,13235.0
2023-04-06 11:50:00,51.47,51.49,51.45,51.48,6290.0,48.4405,48.4593,48.4217,48.4499,6290.0
2023-04-06 12:00:00,51.49,51.53,51.45,51.45,4837.0,48.4593,48.497,48.4217,48.4217,4837.0
2023-04-06 12:10:00,51.45,51.55,51.45,51.54,5521.0,48.4217,48.5158,48.4217,48.5064,5521.0
2023-04-06 12:20:00,51.54,51.55,51.49,51.51,16136.0,48.5064,48.5158,48.4593,48.4781,16136.0
2023-04-06 12:30:00,51.52,51.55,51.52,51.52,8211.0,48.4875,48.5158,48.4875,48.4875,8211.0
2023-04-06 12:40:00,51.51,51.56,51.5,51.5,9326.0,48.4781,48.5252,48.4687,48.4687,9326.0
2023-04-06 12:50:00,51.5,51.52,51.46,51.49,6163.0,48.4687,48.4875,48.4311,48.4593,6163.0
2023-04-06 13:00:00,51.48,51.51,51.45,51.48,18613.0,48.4499,48.4781,48.4217,48.4499,18613.0
2023-04-06 13:10:00,51.48,51.48,51.45,51.48,9998.0,48.4499,48.4499,48.4217,48.4499,9998.0
2023-04-06 13:20:00,51.48,51.53,51.48,51.48,8646.0,48.4499,48.497,48.4499,48.4499,8646.0
2023-04-06 13:30:00,51.48,51.55,51.48,51.52,21352.0,48.4499,48.5158,48.4499,48.4875,21352.0
2023-04-06 13:40:00,51.52,51.53,51.47,51.47,5363.0,48.4875,48.497,48.4405,48.4405,5363.0
2023-04-06 13:50:00,51.47,51.5,51.46,51.49,5499.0,48.4405,48.4687,48.4311,48.4593,5499.0
2023-04-06 14:00:00,51.5,51.53,51.49,51.51,11175.0,48.4687,48.497,48.4593,48.4781,11175.0
2023-04-06 14:10:00,51.52,51.52,51.49,51.5,6100.0,48.4875,48.4875,48.4593,48.4687,6100.0
2023-04-06 14:20:00,51.51,51.51,51.48,51.48,6283.0,48.4781,48.4781,48.4499,48.4499,6283.0
2023-04-06 14:30:00,51.49,51.52,51.48,51.48,8325.0,48.4593,48.4875,48.4499,48.4499,8325.0
2023-04-06 14:40:00,51.47,51.48,51.33,51.37,23956.0,48.4405,48.4499,48.3087,48.3464,23956.0
2023-04-06 14:50:00,51.38,51.42,51.33,51.34,11180.0,48.3558,48.3934,48.3087,48.3181,11180.0
2023-04-06 15:00:00,51.33,51.38,51.33,51.35,9757.0,48.3087,48.3558,48.3087,48.3276,9757.0
2023-04-06 15:10:00,51.35,51.35,51.23,51.26,24758.0,48.3276,48.3276,48.2146,48.2429,24758.0
2023-04-06 15:20:00,51.26,51.33,51.26,51.3,14985.0,48.2429,48.3087,48.2429,48.2805,14985.0
2023-04-06 15:30:00,51.3,51.33,51.24,51.25,22218.0,48.2805,48.3087,48.224,48.2334,22218.0
2023-04-06 15:40:00,51.25,51.25,51.2,51.23,24335.0,48.2334,48.2334,48.1864,48.2146,24335.0
2023-04-06 15:50:00,51.23,51.28,51.2,51.27,61034.0,48.2146,48.2617,48.1864,48.2523,61034.0
2023-04-10 09:30:00,51.13,51.17,50.99,51.15,12185.0,48.1205,48.1581,47.9887,48.1393,12185.0
2023-04-10 09:40:00,51.15,51.15,51.0,51.0,5534.0,48.1393,48.1393,47.9982,47.9982,5534.0
2023-04-10 09:50:00,51.01,51.03,50.88,50.88,13676.0,48.0076,48.0264,47.8852,47.8852,13676.0
2023-04-10 10:00:00,50.91,51.07,50.91,51.07,11637.0,47.9135,48.064,47.9135,48.064,11637.0
2023-04-10 10:10:00,51.08,51.13,51.05,51.09,11664.0,48.0734,48.1205,48.0452,48.0829,11664.0
2023-04-10 10:20:00,51.09,51.09,51.05,51.07,9713.0,48.0829,48.0829,48.0452,48.064,9713.0
2023-04-10 10:30:00,51.08,51.2,51.08,51.18,13301.0,48.0734,48.1864,48.0734,48.1676,13301.0
2023-04-10 10:40:00,51.19,51.26,51.17,51.26,14346.0,48.177,48.2429,48.1581,48.2429,14346.0
2023-04-10 10:50:00,51.25,51.25,51.14,51.14,8397.0,48.2334,48.2334,48.1299,48.1299,8397.0
2023-04-10 11:00:00,51.13,51.2,51.13,51.16,5755.0,48.1205,48.1864,48.1205,48.1487,5755.0
2023-04-10 11:10:00,51.16,51.22,51.15,51.15,5746.0,48.1487,48.2052,48.1393,48.1393,5746.0
2023-04-10 11:20:00,51.15,51.17,51.12,51.14,4100.0,48.1393,48.1581,48.1111,48.1299,4100.0
2023-04-10 11:30:00,51.16,51.16,51.13,51.16,5000.0,48.1487,48.1487,48.1205,48.1487,5000.0
2023-04-10 11:40:00,51.16,51.19,51.16,51.19,5153.0,48.1487,48.177,48.1487,48.177,5153.0
2023-04-10 11:50:00,51.18,51.19,51.11,51.13,6415.0,48.1676,48.177,48.1017,48.1205,6415.0
2023-04-10 12:00:00,51.12,51.14,51.09,51.13,10746.0,48.1111,48.1299,48.0829,48.1205,10746.0
2023-04-10 12:10:00,51.13,51.15,51.06,51.07,7401.0,48.1205,48.1393,48.0546,48.064,7401.0
2023-04-10 12:20:00,51.08,51.18,51.08,51.17,14845.0,48.0734,48.1676,48.0734,48.1581,14845.0
2023-04-10 12:30:00,51.19,51.34,51.18,51.33,18098.0,48.177,48.3181,48.1676,48.3087,18098.0
2023-04-10 12:40:00,51.32,51.34,51.3,51.33,5179.0,48.2993,48.3181,48.2805,48.3087,5179.0
2023-04-10 12:50:00,51.34,51.35,51.32,51.33,4540.0,48.3181,48.3276,48.2993,48.3087,4540.0
2023-04-10 13:00:00,51.34,51.35,51.31,51.35,5642.0,48.3181,48.3276,48.2899,48.3276,5642.0
2023-04-10 13:10:00,51.34,51.38,51.33,51.35,6594.0,48.3181,48.3558,48.3087,48.3276,6594.0
2023-04-10 13:20:00,51.33,51.38,51.33,51.38,10356.0,48.3087,48.3558,48.3087,48.3558,10356.0
2023-04-10 13:30:00,51.38,51.39,51.33,51.33,6846.0,48.3558,48.3652,48.3087,48.3087,6846.0
2023-04-10 13:40:00,51.31,51.37,51.28,51.37,4028.0,48.2899,48.3464,48.2617,48.3464,4028.0
2023-04-10 13:50:00,51.35,51.36,51.31,51.33,4254.0,48.3276,48.337,48.2899,48.3087,4254.0
2023-04-10 14:00:00,51.32,51.34,51.31,51.32,7207.0,48.2993,48.3181,48.2899,48.2993,7207.0
2023-04-10 14:10:00,51.31,51.36,51.31,51.34,3938.0,48.2899,48.337,48.2899,48.3181,3938.0
2023-04-10 14:20:00,51.35,51.35,51.31,51.32,3235.0,48.3276,48.3276,48.2899,48.2993,3235.0
2023-04-10 14:30:00,51.31,51.33,51.27,51.29,4600.0,48.2899,48.3087,48.2523,48.2711,4600.0
2023-04-10 14:40:00,51.28,51.29,51.26,51.29,4622.0,48.2617,48.2711,48.2429,48.2711,4622.0
2023-04-10 14:50:00,51.3,51.36,51.3,51.36,8182.0,48.2805,48.337,48.2805,48.337,8182.0
2023-04-10 15:00:00,51.36,51.39,51.35,51.37,8506.0,48.337,48.3652,48.3276,48.3464,8506.0
2023-04-10 15:10:00,51.37,51.37,51.34,51.35,4682.0,48.3464,48.3464,48.3181,48.3276,4682.0
2023-04-10 15:20:00,51.35,51.35,51.3,51.3,8845.0,48.3276,48.3276,48.2805,48.2805,8845.0
2023-04-10 15:30:00,51.29,51.34,51.29,51.34,10987.0,48.2711,48.3181,48.2711,48.3181,10987.0
2023-04-10 15:40:00,51.34,51.35,51.26,51.31,32518.0,48.3181,48.3276,48.2429,48.2899,32518.0
2023-04-10 15:50:00,51.33,51.36,51.23,51.34,65774.0,48.3087,48.337,48.2146,48.3181,65774.0
2023-04-11 09:30:00,51.12,51.3,51.04,51.09,46748.0,48.1111,48.2805,48.0358,48.0829,46748.0
2023-04-11 09:40:00,51.1,51.1,50.93,50.94,13042.0,48.0923,48.0923,47.9323,47.9417,13042.0
2023-04-11 09:50:00,50.94,50.98,50.87,50.87,9045.0,47.9417,47.9793,47.8758,47.8758,9045.0
2023-04-11 10:00:00,50.9,51.0,50.9,50.98,9200.0,47.904,47.9982,47.904,47.9793,9200.0
2023-04-11 10:10:00,50.98,50.99,50.88,50.9,10688.0,47.9793,47.9887,47.8852,47.904,10688.0
2023-04-11 10:20:00,50.9,51.01,50.87,50.99,12815.0,47.904,48.0076,47.8758,47.9887,12815.0
2023-04-11 10:30:00,51.0,51.0,50.8,50.8,19480.0,47.9982,47.9982,47.8099,47.8099,19480.0
2023-04-11 10:40:00,50.79,50.81,50.69,50.79,11369.0,47.8005,47.8193,47.7064,47.8005,11369.0
2023-04-11 10:50:00,50.8,50.81,50.73,50.76,13388.0,47.8099,47.8193,47.744,47.7723,13388.0
2023-04-11 11:00:00,50.77,50.81,50.73,50.74,12865.0,47.7817,47.8193,47.744,47.7535,12865.0
2023-04-11 11:10:00,50.74,50.74,50.66,50.69,15451.0,47.7535,47.7535,47.6782,47.7064,15451.0
2023-04-11 11:20:00,50.71,50.76,50.7,50.71,18580.0,47.7252,47.7723,47.7158,47.7252,18580.0
2023-04-11 11:30:00,50.7,50.7,50.57,50.59,17319.0,47.7158,47.7158,47.5935,47.6123,17319.0
2023-04-11 11:40:00,50.59,50.63,50.56,50.6,17322.0,47.6123,47.6499,47.5841,47.6217,17322.0
2023-04-11 11:50:00,50.6,50.63,50.57,50.61,13567.0,47.6217,47.6499,47.5935,47.6311,13567.0
2023-04-11 12:00:00,50.62,50.66,50.62,50.64,11948.0,47.6405,47.6782,47.6405,47.6593,11948.0
2023-04-11 12:10:00,50.65,50.7,50.64,50.66,8302.0,47.6688,47.7158,47.6593,47.6782,8302.0
2023-04-11 12:20:00,50.66,50.69,50.64,50.66,22779.0,47.6782,47.7064,47.6593,47.6782,22779.0
2023-04-11 12:30:00,50.66,50.66,50.55,50.58,21798.0,47.6782,47.6782,47.5746,47.6029,21798.0
2023-04-11 12:40:00,50.59,50.66,50.59,50.66,17271.0,47.6123,47.6782,47.6123,47.6782,17271.0
2023-04-11 12:50:00,50.65,50.66,50.63,50.65,23725.0,47.6688,47.6782,47.6499,47.6688,23725.0
2023-04-11 13:00:00,50.65,50.66,50.61,50.64,15059.0,47.6688,47.6782,47.6311,47.6593,15059.0
2023-04-11 13:10:00,50.63,50.65,50.62,50.63,9523.0,47.6499,47.6688,47.6405,47.6499,9523.0
2023-04-11 13:20:00,50.64,50.66,50.63,50.66,14258.0,47.6593,47.6782,47.6499,47.6782,14258.0
2023-04-11 13:30:00,50.66,50.71,50.66,50.7,12380.0,47.6782,47.7252,47.6782,47.7158,12380.0
2023-04-11 13:40:00,50.7,50.74,50.69,50.74,8113.0,47.7158,47.7535,47.7064,47.7535,8113.0
2023-04-11 13:50:00,50.74,50.77,50.71,50.76,15349.0,47.7535,47.7817,47.7252,47.7723,15349.0
2023-04-11 14:00:00,50.77,50.82,50.77,50.81,10382.0,47.7817,47.8288,47.7817,47.8193,10382.0
2023-04-11 14:10:00,50.81,50.85,50.8,50.85,10632.0,47.8193,47.857,47.8099,47.857,10632.0
2023-04-11 14:20:00,50.86,50.87,50.83,50.84,9358.0,47.8664,47.8758,47.8382,47.8476,9358.0
2023-04-11 14:30:00,50.86,50.88,50.83,50.83,11512.0,47.8664,47.8852,47.8382,47.8382,11512.0
2023-04-11 14:40:00,50.84,50.9,50.83,50.89,11734.0,47.8476,47.904,47.8382,47.8946,11734.0
2023-04-11 14:50:00,50.88,50.94,50.88,50.94,13195.0,47.8852,47.9417,47.8852,47.9417,13195.0
2023-04-11 15:00:00,50.93,50.93,50.9,50.91,10276.0,47.9323,47.9323,47.904,47.9135,10276.0
2023-04-11 15:10:00,50.91,50.91,50.87,50.87,15036.0,47.9135,47.9135,47.8758,47.8758,15036.0
2023-04-11 15:20:00,50.87,50.91,50.85,50.88,20095.0,47.8758,47.9135,47.857,47.8852,20095.0
2023-04-11 15:30:00,50.88,50.88,50.73,50.76,26290.0,47.8852,47.8852,47.744,47.7723,26290.0
2023-04-11 15:40:00,50.76,50.78,50.64,50.64,40050.0,47.7723,47.7911,47.6593,47.6593,40050.0
2023-04-11 15:50:00,50.63,50.63,50.52,50.62,156041.0,47.6499,47.6499,47.5464,47.6405,156041.0
2023-04-12 09:30:00,50.81,50.89,50.68,50.84,28504.0,47.8193,47.8946,47.697,47.8476,28504.0
2023-04-12 09:40:00,50.85,50.93,50.81,50.85,23213.0,47.857,47.9323,47.8193,47.857,23213.0
2023-04-12 09:50:00,50.85,50.94,50.81,50.89,13678.0,47.857,47.9417,47.8193,47.8946,13678.0
2023-04-12 10:00:00,50.89,50.94,50.81,50.81,11613.0,47.8946,47.9417,47.8193,47.8193,11613.0
2023-04-12 10:10:00,50.81,50.84,50.66,50.66,21008.0,47.8193,47.8476,47.6782,47.6782,21008.0
2023-04-12 10:20:00,50.66,50.77,50.66,50.73,19077.0,47.6782,47.7817,47.6782,47.744,19077.0
2023-04-12 10:30:00,50.73,50.76,50.5,50.54,27941.0,47.744,47.7723,47.5276,47.5652,27941.0
2023-04-12 10:40:00,50.52,50.63,50.52,50.58,17521.0,47.5464,47.6499,47.5464,47.6029,17521.0
2023-04-12 10:50:00,50.57,50.62,50.43,50.43,16676.0,47.5935,47.6405,47.4617,47.4617,16676.0
2023-04-12 11:00:00,50.42,50.45,50.35,50.37,16816.0,47.4523,47.4805,47.3864,47.4052,16816.0
2023-04-12 11:10:00,50.38,50.42,50.36,50.4,10961.0,47.4146,47.4523,47.3958,47.4335,10961.0
2023-04-12 11:20:00,50.41,50.44,50.34,50.36,17541.0,47.4429,47.4711,47.377,47.3958,17541.0
2023-04-12 11:30:00,50.36,50.43,50.35,50.4,15003.0,47.3958,47.4617,47.3864,47.4335,15003.0
2023-04-12 11:40:00,50.39,50.47,50.39,50.42,17478.0,47.4241,47.4994,47.4241,47.4523,17478.0
2023-04-12 11:50:00,50.41,50.52,50.4,50.5,9562.0,47.4429,47.5464,47.4335,47.5276,9562.0
2023-04-12 12:00:00,50.52,50.55,50.46,50.46,14329.0,47.5464,47.5746,47.4899,47.4899,14329.0
2023-04-12 12:10:00,50.45,50.47,50.41,50.46,12990.0,47.4805,47.4994,47.4429,47.4899,12990.0
2023-04-12 12:20:00,50.46,50.51,50.44,50.44,11514.0,47.4899,47.537,47.4711,47.4711,11514.0
2023-04-12 12:30:00,50.45,50.49,50.43,50.49,17220.0,47.4805,47.5182,47.4617,47.5182,17220.0
2023-04-12 12:40:00,50.5,50.56,50.48,50.53,16934.0,47.5276,47.5841,47.5088,47.5558,16934.0
2023-04-12 12:50:00,50.53,50.55,50.48,50.52,13939.0,47.5558,47.5746,47.5088,47.5464,13939.0
2023-04-12 13:00:00,50.52,50.52,50.44,50.5,12186.0,47.5464,47.5464,47.4711,47.5276,12186.0
2023-04-12 13:10:00,50.51,50.55,50.48,50.48,19948.0,47.537,47.5746,47.5088,47.5088,19948.0
2023-04-12 13:20:00,50.47,50.47,50.42,50.42,14166.0,47.4994,47.4994,47.4523,47.4523,14166.0
2023-04-12 13:30:00,50.43,50.46,50.34,50.35,20381.0,47.4617,47.4899,47.377,47.3864,20381.0
2023-04-12 13:40:00,50.35,50.41,50.34,50.37,17757.0,47.3864,47.4429,47.377,47.4052,17757.0
2023-04-12 13:50:00,50.36,50.41,50.36,50.39,11071.0,47.3958,47.4429,47.3958,47.4241,11071.0
2023-04-12 14:00:00,50.39,50.44,50.33,50.34,23478.0,47.4241,47.4711,47.3676,47.377,23478.0
2023-04-12 14:10:00,50.33,50.43,50.32,50.41,19230.0,47.3676,47.4617,47.3582,47.4429,19230.0
2023-04-12 14:20:00,50.41,50.43,50.21,50.22,15747.0,47.4429,47.4617,47.2547,47.2641,15747.0
2023-04-12 14:30:00,50.22,50.23,50.13,50.14,27087.0,47.2641,47.2735,47.1794,47.1888,27087.0
2023-04-12 14:40:00,50.14,50.22,50.13,50.14,22412.0,47.1888,47.2641,47.1794,47.1888,22412.0
2023-04-12 14:50:00,50.15,50.24,50.15,50.21,19781.0,47.1982,47.2829,47.1982,47.2547,19781.0
2023-04-12 15:00:00,50.22,50.27,50.17,50.17,21741.0,47.2641,47.3111,47.217,47.217,21741.0
2023-04-12 15:10:00,50.14,50.14,50.08,50.11,33974.0,47.1888,47.1888,47.1323,47.1605,33974.0
2023-04-12 15:20:00,50.1,50.13,50.06,50.09,27208.0,47.1511,47.1794,47.1135,47.1417,27208.0
2023-04-12 15:30:00,50.09,50.18,50.08,50.17,27330.0,47.1417,47.2264,47.1323,47.217,27330.0
2023-04-12 15:40:00,50.17,50.19,50.1,50.12,34850.0,47.217,47.2358,47.1511,47.17,34850.0
2023-04-12 15:50:00,50.12,50.16,50.07,50.14,87430.0,47.17,47.2076,47.1229,47.1888,87430.0
2023-04-13 09:30:00,50.27,50.31,50.1,50.11,22823.0,47.3111,47.3488,47.1511,47.1605,22823.0
2023-04-13 09:40:00,50.1,50.25,50.1,50.13,22801.0,47.1511,47.2923,47.1511,47.1794,22801.0
2023-04-13 09:50:00,50.14,50.25,50.12,50.25,18547.0,47.1888,47.2923,47.17,47.2923,18547.0
2023-04-13 10:00:00,50.27,50.32,50.24,50.29,17893.0,47.3111,47.3582,47.2829,47.3299,17893.0
2023-04-13 10:10:00,50.28,50.5,50.28,50.5,20114.0,47.3205,47.5276,47.3205,47.5276,20114.0
2023-04-13 10:20:00,50.5,50.54,50.47,50.53,10266.0,47.5276,47.5652,47.4994,47.5558,10266.0
2023-04-13 10:30:00,50.54,50.54,50.44,50.48,10800.0,47.5652,47.5652,47.4711,47.5088,10800.0
2023-04-13 10:40:00,50.47,50.49,50.45,50.47,7042.0,47.4994,47.5182,47.4805,47.4994,7042.0
2023-04-13 10:50:00,50.47,50.51,50.42,50.42,10240.0,47.4994,47.537,47.4523,47.4523,10240.0
2023-04-13 11:00:00,50.42,50.46,50.42,50.43,11499.0,47.4523,47.4899,47.4523,47.4617,11499.0
2023-04-13 11:10:00,50.43,50.48,50.39,50.4,7555.0,47.4617,47.5088,47.4241,47.4335,7555.0
2023-04-13 11:20:00,50.41,50.45,50.39,50.42,12881.0,47.4429,47.4805,47.4241,47.4523,12881.0
2023-04-13 11:30:00,50.41,50.41,50.34,50.34,8357.0,47.4429,47.4429,47.377,47.377,8357.0
2023-04-13 11:40:00,50.34,50.38,50.34,50.37,11678.0,47.377,47.4146,47.377,47.4052,11678.0
2023-04-13 11:50:00,50.37,50.48,50.36,50.47,29601.0,47.4052,47.5088,47.3958,47.4994,29601.0
2023-04-13 12:00:00,50.46,50.48,50.41,50.41,8067.0,47.4899,47.5088,47.4429,47.4429,8067.0
2023-04-13 12:10:00,50.41,50.45,50.41,50.42,6605.0,47.4429,47.4805,47.4429,47.4523,6605.0
2023-04-13 12:20:00,50.42,50.44,50.4,50.42,6245.0,47.4523,47.4711,47.4335,47.4523,6245.0
2023-04-13 12:30:00,50.41,50.41,50.4,50.41,2808.0,47.4429,47.4429,47.4335,47.4429,2808.0
2023-04-13 12:40:00,50.41,50.41,50.37,50.41,6767.0,47.4429,47.4429,47.4052,47.4429,6767.0
2023-04-13 12:50:00,50.41,50.45,50.41,50.45,5323.0,47.4429,47.4805,47.4429,47.4805,5323.0
2023-04-13 13:00:00,50.44,50.48,50.42,50.48,7260.0,47.4711,47.5088,47.4523,47.5088,7260.0
2023-04-13 13:10:00,50.48,50.55,50.48,50.55,9308.0,47.5088,47.5746,47.5088,47.5746,9308.0
2023-04-13 13:20:00,50.55,50.56,50.52,50.54,10432.0,47.5746,47.5841,47.5464,47.5652,10432.0
2023-04-13 13:30:00,50.55,50.56,50.51,50.56,9695.0,47.5746,47.5841,47.537,47.5841,9695.0
2023-04-13 13:40:00,50.57,50.66,50.57,50.66,13255.0,47.5935,47.6782,47.5935,47.6782,13255.0
2023-04-13 13:50:00,50.67,50.69,50.64,50.68,8330.0,47.6876,47.7064,47.6593,47.697,8330.0
2023-04-13 14:00:00,50.69,50.7,50.64,50.65,9158.0,47.7064,47.7158,47.6593,47.6688,9158.0
2023-04-13 14:10:00,50.66,50.71,50.65,50.71,16182.0,47.6782,47.7252,47.6688,47.7252,16182.0
2023-04-13 14:20:00,50.72,50.73,50.63,50.64,15529.0,47.7346,47.744,47.6499,47.6593,15529.0
2023-04-13 14:30:00,50.65,50.71,50.62,50.71,21496.0,47.6688,47.7252,47.6405,47.7252,21496.0
2023-04-13 14:40:00,50.7,50.74,50.69,50.71,10446.0,47.7158,47.7535,47.7064,47.7252,10446.0
2023-04-13 14:50:00,50.71,50.75,50.7,50.73,9719.0,47.7252,47.7629,47.7158,47.744,9719.0
2023-04-13 15:00:00,50.74,50.77,50.73,50.75,15671.0,47.7535,47.7817,47.744,47.7629,15671.0
2023-04-13 15:10:00,50.76,50.76,50.73,50.76,9659.0,47.7723,47.7723,47.744,47.7723,9659.0
2023-04-13 15:20:00,50.77,50.79,50.73,50.76,17262.0,47.7817,47.8005,47.744,47.7723,17262.0
2023-04-13 15:30:00,50.76,50.76,50.72,50.76,15687.0,47.7723,47.7723,47.7346,47.7723,15687.0
2023-04-13 15:40:00,50.77,50.83,50.74,50.76,32680.0,47.7817,47.8382,47.7535,47.7723,32680.0
2023-04-13 15:50:00,50.76,50.82,50.73,50.81,64281.0,47.7723,47.8288,47.744,47.8193,64281.0
2023-04-14 09:30:00,50.52,50.76,50.52,50.74,22638.0,47.5464,47.7723,47.5464,47.7535,22638.0
2023-04-14 09:40:00,50.77,50.84,50.72,50.8,13534.0,47.7817,47.8476,47.7346,47.8099,13534.0
2023-04-14 09:50:00,50.8,50.81,50.78,50.79,17401.0,47.8099,47.8193,47.7911,47.8005,17401.0
2023-04-14 10:00:00,50.79,50.79,50.48,50.51,35068.0,47.8005,47.8005,47.5088,47.537,35068.0
2023-04-14 10:10:00,50.52,50.56,50.44,50.49,34485.0,47.5464,47.5841,47.4711,47.5182,34485.0
2023-04-14 10:20:00,50.52,50.54,50.46,50.48,19284.0,47.5464,47.5652,47.4899,47.5088,19284.0
2023-04-14 10:30:00,50.5,50.53,50.38,50.41,37364.0,47.5276,47.5558,47.4146,47.4429,37364.0
2023-04-14 10:40:00,50.41,50.55,50.35,50.49,37705.0,47.4429,47.5746,47.3864,47.5182,37705.0
2023-04-14 10:50:00,50.49,50.51,50.34,50.44,18715.0,47.5182,47.537,47.377,47.4711,18715.0
2023-04-14 11:00:00,50.42,50.48,50.4,50.46,22492.0,47.4523,47.5088,47.4335,47.4899,22492.0
2023-04-14 11:10:00,50.46,50.52,50.43,50.51,20285.0,47.4899,47.5464,47.4617,47.537,20285.0
2023-04-14 11:20:00,50.52,50.54,50.46,50.47,12838.0,47.5464,47.5652,47.4899,47.4994,12838.0
2023-04-14 11:30:00,50.48,50.48,50.41,50.43,14765.0,47.5088,47.5088,47.4429,47.4617,14765.0
2023-04-14 11:40:00,50.43,50.5,50.42,50.44,8983.0,47.4617,47.5276,47.4523,47.4711,8983.0
2023-04-14 11:50:00,50.43,50.47,50.41,50.47,12408.0,47.4617,47.4994,47.4429,47.4994,12408.0
2023-04-14 12:00:00,50.46,50.48,50.38,50.4,15751.0,47.4899,47.5088,47.4146,47.4335,15751.0
2023-04-14 12:10:00,50.41,50.42,50.38,50.38,11465.0,47.4429,47.4523,47.4146,47.4146,11465.0
2023-04-14 12:20:00,50.38,50.41,50.34,50.36,8925.0,47.4146,47.4429,47.377,47.3958,8925.0
2023-04-14 12:30:00,50.37,50.37,50.3,50.31,7100.0,47.4052,47.4052,47.3394,47.3488,7100.0
2023-04-14 12:40:00,50.3,50.32,50.21,50.26,8910.0,47.3394,47.3582,47.2547,47.3017,8910.0
2023-04-14 12:50:00,50.25,50.27,50.22,50.24,9885.0,47.2923,47.3111,47.2641,47.2829,9885.0
2023-04-14 13:00:00,50.24,50.29,50.24,50.26,9241.0,47.2829,47.3299,47.2829,47.3017,9241.0
2023-04-14 13:10:00,50.27,50.36,50.27,50.35,9934.0,47.3111,47.3958,47.3111,47.3864,9934.0
2023-04-14 13:20:00,50.35,50.35,50.28,50.3,6666.0,47.3864,47.3864,47.3205,47.3394,6666.0
2023-04-14 13:30:00,50.28,50.28,50.23,50.28,13466.0,47.3205,47.3205,47.2735,47.3205,13466.0
2023-04-14 13:40:00,50.3,50.33,50.27,50.3,10217.0,47.3394,47.3676,47.3111,47.3394,10217.0
2023-04-14 13:50:00,50.31,50.39,50.31,50.38,7583.0,47.3488,47.4241,47.3488,47.4146,7583.0
2023-04-14 14:00:00,50.38,50.39,50.3,50.36,7871.0,47.4146,47.4241,47.3394,47.3958,7871.0
2023-04-14 14:10:00,50.35,50.41,50.35,50.39,8294.0,47.3864,47.4429,47.3864,47.4241,8294.0
2023-04-14 14:20:00,50.38,50.44,50.38,50.44,11194.0,47.4146,47.4711,47.4146,47.4711,11194.0
2023-04-14 14:30:00,50.44,50.48,50.42,50.44,14007.0,47.4711,47.5088,47.4523,47.4711,14007.0
2023-04-14 14:40:00,50.44,50.44,50.38,50.4,7656.0,47.4711,47.4711,47.4146,47.4335,7656.0
2023-04-14 14:50:00,50.38,50.41,50.37,50.41,7866.0,47.4146,47.4429,47.4052,47.4429,7866.0
2023-04-14 15:00:00,50.42,50.42,50.38,50.38,8812.0,47.4523,47.4523,47.4146,47.4146,8812.0
2023-04-14 15:10:00,50.38,50.38,50.21,50.27,20842.0,47.4146,47.4146,47.2547,47.3111,20842.0
2023-04-14 15:20:00,50.28,50.4,50.28,50.38,23522.0,47.3205,47.4335,47.3205,47.4146,23522.0
2023-04-14 15:30:00,50.39,50.41,50.37,50.41,21179.0,47.4241,47.4429,47.4052,47.4429,21179.0
2023-04-14 15:40:00,50.42,50.52,50.39,50.51,37099.0,47.4523,47.5464,47.4241,47.537,37099.0
2023-04-14 15:50:00,50.51,50.55,50.48,50.53,81921.0,47.537,47.5746,47.5088,47.5558,81921.0
2023-04-17 09:30:00,50.56,50.63,50.48,50.58,18669.0,47.5841,47.6499,47.5088,47.6029,18669.0
2023-04-17 09:40:00,50.55,50.6,50.49,50.53,19146.0,47.5746,47.6217,47.5182,47.5558,19146.0
2023-04-17 09:50:00,50.51,50.57,50.47,50.49,15391.0,47.537,47.5935,47.4994,47.5182,15391.0
2023-04-17 10:00:00,50.5,50.57,50.48,50.49,12753.0,47.5276,47.5935,47.5088,47.5182,12753.0
2023-04-17 10:10:00,50.5,50.59,50.47,50.59,10417.0,47.5276,47.6123,47.4994,47.6123,10417.0
2023-04-17 10:20:00,50.59,50.67,50.58,50.63,9152.0,47.6123,47.6876,47.6029,47.6499,9152.0
2023-04-17 10:30:00,50.63,50.66,50.48,50.49,13919.0,47.6499,47.6782,47.5088,47.5182,13919.0
2023-04-17 10:40:00,50.48,50.54,50.46,50.51,15158.0,47.5088,47.5652,47.4899,47.537,15158.0
2023-04-17 10:50:00,50.51,50.52,50.46,50.48,11165.0,47.537,47.5464,47.4899,47.5088,11165.0
2023-04-17 11:00:00,50.49,50.56,50.48,50.56,8037.0,47.5182,47.5841,47.5088,47.5841,8037.0
2023-04-17 11:10:00,50.56,50.57,50.52,50.54,13733.0,47.5841,47.5935,47.5464,47.5652,13733.0
2023-04-17 11:20:00,50.52,50.58,50.5,50.5,11769.0,47.5464,47.6029,47.5276,47.5276,11769.0
2023-04-17 11:30:00,50.5,50.5,50.39,50.41,19941.0,47.5276,47.5276,47.4241,47.4429,19941.0
2023-04-17 11:40:00,50.43,50.45,50.39,50.41,21555.0,47.4617,47.4805,47.4241,47.4429,21555.0
2023-04-17 11:50:00,50.42,50.45,50.41,50.42,10591.0,47.4523,47.4805,47.4429,47.4523,10591.0
2023-04-17 12:00:00,50.42,50.42,50.37,50.37,15075.0,47.4523,47.4523,47.4052,47.4052,15075.0
2023-04-17 12:10:00,50.38,50.38,50.34,50.38,7914.0,47.4146,47.4146,47.377,47.4146,7914.0
2023-04-17 12:20:00,50.38,50.4,50.35,50.4,11500.0,47.4146,47.4335,47.3864,47.4335,11500.0
2023-04-17 12:30:00,50.4,50.42,50.37,50.4,7805.0,47.4335,47.4523,47.4052,47.4335,7805.0
2023-04-17 12:40:00,50.4,50.43,50.39,50.39,6700.0,47.4335,47.4617,47.4241,47.4241,6700.0
2023-04-17 12:50:00,50.39,50.41,50.38,50.41,8596.0,47.4241,47.4429,47.4146,47.4429,8596.0
2023-04-17 13:00:00,50.41,50.42,50.36,50.36,5100.0,47.4429,47.4523,47.3958,47.3958,5100.0
2023-04-17 13:10:00,50.36,50.41,50.36,50.39,5838.0,47.3958,47.4429,47.3958,47.4241,5838.0
2023-04-17 13:20:00,50.38,50.38,50.32,50.33,8892.0,47.4146,47.4146,47.3582,47.3676,8892.0
2023-04-17 13:30:00,50.33,50.34,50.3,50.31,7512.0,47.3676,47.377,47.3394,47.3488,7512.0
2023-04-17 13:40:00,50.3,50.3,50.21,50.21,13794.0,47.3394,47.3394,47.2547,47.2547,13794.0
2023-04-17 13:50:00,50.21,50.21,50.16,50.17,10964.0,47.2547,47.2547,47.2076,47.217,10964.0
2023-04-17 14:00:00,50.17,50.17,50.1,50.14,16226.0,47.217,47.217,47.1511,47.1888,16226.0
2023-04-17 14:10:00,50.14,50.16,50.12,50.14,8720.0,47.1888,47.2076,47.17,47.1888,8720.0
2023-04-17 14:20:00,50.14,50.15,50.09,50.09,7685.0,47.1888,47.1982,47.1417,47.1417,7685.0
2023-04-17 14:30:00,50.08,50.11,50.05,50.08,13598.0,47.1323,47.1605,47.1041,47.1323,13598.0
2023-04-17 14:40:00,50.09,50.18,50.09,50.18,6692.0,47.1417,47.2264,47.1417,47.2264,6692.0
2023-04-17 14:50:00,50.18,50.22,50.18,50.22,8146.0,47.2264,47.2641,47.2264,47.2641,8146.0
2023-04-17 15:00:00,50.22,50.27,50.22,50.26,5754.0,47.2641,47.3111,47.2641,47.3017,5754.0
2023-04-17 15:10:00,50.27,50.29,50.24,50.28,7605.0,47.3111,47.3299,47.2829,47.3205,7605.0
2023-04-17 15:20:00,50.29,50.32,50.29,50.32,8879.0,47.3299,47.3582,47.3299,47.3582,8879.0
2023-04-17 15:30:00,50.32,50.34,50.29,50.33,29959.0,47.3582,47.377,47.3299,47.3676,29959.0
2023-04-17 15:40:00,50.33,50.34,50.26,50.27,43455.0,47.3676,47.377,47.3017,47.3111,43455.0
2023-04-17 15:50:00,50.28,50.34,50.23,50.3,60605.0,47.3205,47.377,47.2735,47.3394,60605.0
2023-04-18 09:30:00,50.37,50.61,50.37,50.59,39155.0,47.4052,47.6311,47.4052,47.6123,39155.0
2023-04-18 09:40:00,50.6,50.69,50.55,50.61,20808.0,47.6217,47.7064,47.5746,47.6311,20808.0
2023-04-18 09:50:00,50.59,50.59,50.38,50.44,22614.0,47.6123,47.6123,47.4146,47.4711,22614.0
2023-04-18 10:00:00,50.45,50.45,50.31,50.36,28868.0,47.4805,47.4805,47.3488,47.3958,28868.0
2023-04-18 10:10:00,50.38,50.42,50.31,50.38,27467.0,47.4146,47.4523,47.3488,47.4146,27467.0
2023-04-18 10:20:00,50.38,50.41,50.3,50.35,17942.0,47.4146,47.4429,47.3394,47.3864,17942.0
2023-04-18 10:30:00,50.35,50.35,50.21,50.28,20832.0,47.3864,47.3864,47.2547,47.3205,20832.0
2023-04-18 10:40:00,50.29,50.34,50.28,50.29,11621.0,47.3299,47.377,47.3205,47.3299,11621.0
2023-04-18 10:50:00,50.3,50.3,50.24,50.27,12469.0,47.3394,47.3394,47.2829,47.3111,12469.0
2023-04-18 11:00:00,50.27,50.33,50.27,50.27,13374.0,47.3111,47.3676,47.3111,47.3111,13374.0
2023-04-18 11:10:00,50.27,50.3,50.25,50.27,8579.0,47.3111,47.3394,47.2923,47.3111,8579.0
2023-04-18 11:20:00,50.27,50.29,50.24,50.29,7543.0,47.3111,47.3299,47.2829,47.3299,7543.0
2023-04-18 11:30:00,50.3,50.34,50.17,50.17,27790.0,47.3394,47.377,47.217,47.217,27790.0
2023-04-18 11:40:00,50.15,50.31,50.14,50.3,20313.0,47.1982,47.3488,47.1888,47.3394,20313.0
2023-04-18 11:50:00,50.29,50.3,50.25,50.26,17627.0,47.3299,47.3394,47.2923,47.3017,17627.0
2023-04-18 12:00:00,50.26,50.28,50.23,50.27,10797.0,47.3017,47.3205,47.2735,47.3111,10797.0
2023-04-18 12:10:00,50.27,50.31,50.27,50.3,6953.0,47.3111,47.3488,47.3111,47.3394,6953.0
2023-04-18 12:20:00,50.31,50.31,50.26,50.29,7845.0,47.3488,47.3488,47.3017,47.3299,7845.0
2023-04-18 12:30:00,50.29,50.33,50.24,50.24,9000.0,47.3299,47.3676,47.2829,47.2829,9000.0
2023-04-18 12:40:00,50.23,50.24,50.2,50.22,7563.0,47.2735,47.2829,47.2452,47.2641,7563.0
2023-04-18 12:50:00,50.22,50.22,50.16,50.16,10186.0,47.2641,47.2641,47.2076,47.2076,10186.0
2023-04-18 13:00:00,50.16,50.24,50.16,50.24,8516.0,47.2076,47.2829,47.2076,47.2829,8516.0
2023-04-18 13:10:00,50.23,50.23,50.17,50.19,7831.0,47.2735,47.2735,47.217,47.2358,7831.0
2023-04-18 13:20:00,50.19,50.19,50.16,50.16,6973.0,47.2358,47.2358,47.2076,47.2076,6973.0
2023-04-18 13:30:00,50.15,50.2,50.15,50.19,10788.0,47.1982,47.2452,47.1982,47.2358,10788.0
2023-04-18 13:40:00,50.19,50.2,50.18,50.2,11149.0,47.2358,47.2452,47.2264,47.2452,11149.0
2023-04-18 13:50:00,50.2,50.23,50.18,50.18,8144.0,47.2452,47.2735,47.2264,47.2264,8144.0
2023-04-18 14:00:00,50.17,50.2,50.12,50.14,14626.0,47.217,47.2452,47.17,47.1888,14626.0
2023-04-18 14:10:00,50.13,50.19,50.09,50.1,15019.0,47.1794,47.2358,47.1417,47.1511,15019.0
2023-04-18 14:20:00,50.12,50.23,50.12,50.21,9042.0,47.17,47.2735,47.17,47.2547,9042.0
2023-04-18 14:30:00,50.2,50.23,50.17,50.22,7497.0,47.2452,47.2735,47.217,47.2641,7497.0
2023-04-18 14:40:00,50.21,50.22,50.08,50.11,12598.0,47.2547,47.2641,47.1323,47.1605,12598.0
2023-04-18 14:50:00,50.13,50.17,50.09,50.17,7883.0,47.1794,47.217,47.1417,47.217,7883.0
2023-04-18 15:00:00,50.18,50.2,50.16,50.17,12753.0,47.2264,47.2452,47.2076,47.217,12753.0
2023-04-18 15:10:00,50.17,50.19,50.16,50.18,11234.0,47.217,47.2358,47.2076,47.2264,11234.0
2023-04-18 15:20:00,50.18,50.21,50.16,50.21,17659.0,47.2264,47.2547,47.2076,47.2547,17659.0
2023-04-18 15:30:00,50.2,50.24,50.19,50.21,18639.0,47.2452,47.2829,47.2358,47.2547,18639.0
2023-04-18 15:40:00,50.2,50.24,50.18,50.23,20623.0,47.2452,47.2829,47.2264,47.2735,20623.0
2023-04-18 15:50:00,50.23,50.35,50.21,50.3,128153.0,47.2735,47.3864,47.2547,47.3394,128153.0
2023-04-19 09:30:00,49.24,49.26,48.69,48.82,156709.0,46.3417,46.3606,45.8241,45.9465,156709.0
2023-04-19 09:40:00,48.82,48.91,48.5,48.7,120268.0,45.9465,46.0312,45.6453,45.8335,120268.0
2023-04-19 09:50:00,48.71,48.93,48.68,48.91,88147.0,45.8429,46.05,45.8147,46.0312,88147.0
2023-04-19 10:00:00,48.9,48.9,48.79,48.85,36565.0,46.0218,46.0218,45.9182,45.9747,36565.0
2023-04-19 10:10:00,48.86,48.9,48.62,48.66,51215.0,45.9841,46.0218,45.7582,45.7959,51215.0
2023-04-19 10:20:00,48.65,48.83,48.63,48.78,34305.0,45.7865,45.9559,45.7677,45.9088,34305.0
2023-04-19 10:30:00,48.78,48.84,48.72,48.78,41125.0,45.9088,45.9653,45.8524,45.9088,41125.0
2023-04-19 10:40:00,48.8,48.89,48.7,48.8,47355.0,45.9276,46.0123,45.8335,45.9276,47355.0
2023-04-19 10:50:00,48.8,48.88,48.69,48.7,29508.0,45.9276,46.0029,45.8241,45.8335,29508.0
2023-04-19 11:00:00,48.7,48.71,48.59,48.6,26691.0,45.8335,45.8429,45.73,45.7394,26691.0
2023-04-19 11:10:00,48.62,48.7,48.6,48.66,17281.0,45.7582,45.8335,45.7394,45.7959,17281.0
2023-04-19 11:20:00,48.67,48.67,48.61,48.62,29928.0,45.8053,45.8053,45.7488,45.7582,29928.0
2023-04-19 11:30:00,48.63,48.63,48.5,48.56,26562.0,45.7677,45.7677,45.6453,45.7018,26562.0
2023-04-19 11:40:00,48.56,48.58,48.43,48.43,16803.0,45.7018,45.7206,45.5794,45.5794,16803.0
2023-04-19 11:50:00,48.42,48.5,48.41,48.44,36738.0,45.57,45.6453,45.5606,45.5888,36738.0
2023-04-19 12:00:00,48.44,48.44,48.29,48.29,31090.0,45.5888,45.5888,45.4477,45.4477,31090.0
2023-04-19 12:10:00,48.29,48.34,48.28,48.3,26192.0,45.4477,45.4947,45.4383,45.4571,26192.0
2023-04-19 12:20:00,48.28,48.3,48.22,48.24,26430.0,45.4383,45.4571,45.3818,45.4006,26430.0
2023-04-19 12:30:00,48.24,48.27,48.13,48.13,23515.0,45.4006,45.4288,45.2971,45.2971,23515.0
2023-04-19 12:40:00,48.12,48.13,48.03,48.04,72938.0,45.2877,45.2971,45.203,45.2124,72938.0
2023-04-19 12:50:00,48.04,48.18,48.02,48.15,38266.0,45.2124,45.3441,45.1936,45.3159,38266.0
2023-04-19 13:00:00,48.15,48.24,48.1,48.23,24765.0,45.3159,45.4006,45.2688,45.3912,24765.0
2023-04-19 13:10:00,48.23,48.34,48.23,48.31,26695.0,45.3912,45.4947,45.3912,45.4665,26695.0
2023-04-19 13:20:00,48.32,48.33,48.22,48.29,27941.0,45.4759,45.4853,45.3818,45.4477,27941.0
2023-04-19 13:30:00,48.28,48.31,48.17,48.17,25914.0,45.4383,45.4665,45.3347,45.3347,25914.0
2023-04-19 13:40:00,48.17,48.23,48.13,48.17,29854.0,45.3347,45.3912,45.2971,45.3347,29854.0
2023-04-19 13:50:00,48.17,48.2,48.16,48.2,14475.0,45.3347,45.363,45.3253,45.363,14475.0
2023-04-19 14:00:00,48.21,48.28,48.17,48.2,23259.0,45.3724,45.4383,45.3347,45.363,23259.0
2023-04-19 14:10:00,48.2,48.2,48.13,48.15,14470.0,45.363,45.363,45.2971,45.3159,14470.0
2023-04-19 14:20:00,48.16,48.24,48.15,48.24,19098.0,45.3253,45.4006,45.3159,45.4006,19098.0
2023-04-19 14:30:00,48.24,48.24,48.1,48.12,31709.0,45.4006,45.4006,45.2688,45.2877,31709.0
2023-04-19 14:40:00,48.12,48.13,48.03,48.09,32067.0,45.2877,45.2971,45.203,45.2594,32067.0
2023-04-19 14:50:00,48.08,48.12,48.06,48.12,23784.0,45.25,45.2877,45.2312,45.2877,23784.0
2023-04-19 15:00:00,48.12,48.14,48.08,48.12,38714.0,45.2877,45.3065,45.25,45.2877,38714.0
2023-04-19 15:10:00,48.13,48.2,48.09,48.14,40564.0,45.2971,45.363,45.2594,45.3065,40564.0
2023-04-19 15:20:00,48.13,48.13,48.05,48.05,61516.0,45.2971,45.2971,45.2218,45.2218,61516.0
2023-04-19 15:30:00,48.05,48.18,48.04,48.16,59413.0,45.2218,45.3441,45.2124,45.3253,59413.0
2023-04-19 15:40:00,48.16,48.19,48.03,48.03,78758.0,45.3253,45.3536,45.203,45.203,78758.0
2023-04-19 15:50:00,48.03,48.13,47.99,48.02,219840.0,45.203,45.2971,45.1653,45.1936,219840.0
2023-04-20 09:30:00,47.54,47.61,47.38,47.44,61590.0,44.7418,44.8077,44.5912,44.6477,61590.0
2023-04-20 09:40:00,47.43,47.48,47.25,47.26,37672.0,44.6383,44.6853,44.4689,44.4783,37672.0
2023-04-20 09:50:00,47.27,47.34,47.04,47.05,73739.0,44.4877,44.5536,44.2712,44.2807,73739.0
2023-04-20 10:00:00,47.06,47.16,47.03,47.1,92936.0,44.2901,44.3842,44.2618,44.3277,92936.0
2023-04-20 10:10:00,47.1,47.21,47.07,47.12,57752.0,44.3277,44.4312,44.2995,44.3465,57752.0
2023-04-20 10:20:00,47.12,47.22,47.07,47.18,48294.0,44.3465,44.4406,44.2995,44.403,48294.0
2023-04-20 10:30:00,47.17,47.2,47.08,47.16,41356.0,44.3936,44.4218,44.3089,44.3842,41356.0
2023-04-20 10:40:00,47.15,47.29,47.13,47.27,41664.0,44.3748,44.5065,44.3559,44.4877,41664.0
2023-04-20 10:50:00,47.27,47.3,47.17,47.22,36653.0,44.4877,44.5159,44.3936,44.4406,36653.0
2023-04-20 11:00:00,47.22,47.31,47.21,47.25,41943.0,44.4406,44.5253,44.4312,44.4689,41943.0
2023-04-20 11:10:00,47.24,47.34,47.24,47.3,41487.0,44.4595,44.5536,44.4595,44.5159,41487.0
2023-04-20 11:20:00,47.3,47.36,47.28,47.35,36076.0,44.5159,44.5724,44.4971,44.563,36076.0
2023-04-20 11:30:00,47.34,47.35,47.2,47.24,55543.0,44.5536,44.563,44.4218,44.4595,55543.0
2023-04-20 11:40:00,47.23,47.31,47.23,47.3,41145.0,44.4501,44.5253,44.4501,44.5159,41145.0
2023-04-20 11:50:00,47.29,47.36,47.28,47.28,29632.0,44.5065,44.5724,44.4971,44.4971,29632.0
2023-04-20 12:00:00,47.28,47.32,47.25,47.29,31759.0,44.4971,44.5348,44.4689,44.5065,31759.0
2023-04-20 12:10:00,47.3,47.33,47.24,47.29,21920.0,44.5159,44.5442,44.4595,44.5065,21920.0
2023-04-20 12:20:00,47.29,47.3,47.24,47.27,28762.0,44.5065,44.5159,44.4595,44.4877,28762.0
2023-04-20 12:30:00,47.27,47.36,47.24,47.32,43802.0,44.4877,44.5724,44.4595,44.5348,43802.0
2023-04-20 12:40:00,47.32,47.32,47.22,47.3,57034.0,44.5348,44.5348,44.4406,44.5159,57034.0
2023-04-20 12:50:00,47.29,47.29,47.24,47.27,44364.0,44.5065,44.5065,44.4595,44.4877,44364.0
2023-04-20 13:00:00,47.27,47.34,47.25,47.34,38021.0,44.4877,44.5536,44.4689,44.5536,38021.0
2023-04-20 13:10:00,47.34,47.36,47.27,47.28,38660.0,44.5536,44.5724,44.4877,44.4971,38660.0
2023-04-20 13:20:00,47.27,47.3,47.21,47.27,45925.0,44.4877,44.5159,44.4312,44.4877,45925.0
2023-04-20 13:30:00,47.27,47.3,47.24,47.28,36420.0,44.4877,44.5159,44.4595,44.4971,36420.0
2023-04-20 13:40:00,47.27,47.28,47.24,47.28,31278.0,44.4877,44.4971,44.4595,44.4971,31278.0
2023-04-20 13:50:00,47.29,47.29,47.19,47.21,33507.0,44.5065,44.5065,44.4124,44.4312,33507.0
2023-04-20 14:00:00,47.21,47.21,47.06,47.08,56319.0,44.4312,44.4312,44.2901,44.3089,56319.0
2023-04-20 14:10:00,47.08,47.09,46.99,47.02,50154.0,44.3089,44.3183,44.2242,44.2524,50154.0
2023-04-20 14:20:00,47.02,47.09,47.0,47.0,44959.0,44.2524,44.3183,44.2336,44.2336,44959.0
2023-04-20 14:30:00,46.99,46.99,46.84,46.85,38981.0,44.2242,44.2242,44.083,44.0924,38981.0
2023-04-20 14:40:00,46.85,46.85,46.78,46.78,29668.0,44.0924,44.0924,44.0265,44.0265,29668.0
2023-04-20 14:50:00,46.78,46.84,46.75,46.84,41674.0,44.0265,44.083,43.9983,44.083,41674.0
2023-04-20 15:00:00,46.84,46.85,46.77,46.81,45418.0,44.083,44.0924,44.0171,44.0548,45418.0
2023-04-20 15:10:00,46.8,46.8,46.66,46.66,32151.0,44.0454,44.0454,43.9136,43.9136,32151.0
2023-04-20 15:20:00,46.66,46.66,46.44,46.47,145545.0,43.9136,43.9136,43.7066,43.7348,145545.0
2023-04-20 15:30:00,46.48,46.51,46.36,46.51,130405.0,43.7442,43.7724,43.6313,43.7724,130405.0
2023-04-20 15:40:00,46.51,46.58,46.47,46.48,123870.0,43.7724,43.8383,43.7348,43.7442,123870.0
2023-04-20 15:50:00,46.48,46.73,46.45,46.57,560776.0,43.7442,43.9795,43.716,43.8289,560776.0
2023-04-21 09:30:00,46.61,46.61,46.25,46.5,66374.0,43.8665,43.8665,43.5277,43.763,66374.0
2023-04-21 09:40:00,46.48,46.64,46.42,46.58,26290.0,43.7442,43.8948,43.6877,43.8383,26290.0
2023-04-21 09:50:00,46.58,46.58,46.36,46.46,32232.0,43.8383,43.8383,43.6313,43.7254,32232.0
2023-04-21 10:00:00,46.46,46.57,46.41,46.57,35087.0,43.7254,43.8289,43.6783,43.8289,35087.0
2023-04-21 10:10:00,46.57,46.77,46.56,46.76,31776.0,43.8289,44.0171,43.8195,44.0077,31776.0
2023-04-21 10:20:00,46.76,46.87,46.75,46.81,37263.0,44.0077,44.1112,43.9983,44.0548,37263.0
2023-04-21 10:30:00,46.8,46.81,46.69,46.69,37214.0,44.0454,44.0548,43.9418,43.9418,37214.0
2023-04-21 10:40:00,46.7,46.7,46.49,46.49,38632.0,43.9513,43.9513,43.7536,43.7536,38632.0
2023-04-21 10:50:00,46.49,46.49,46.42,46.46,19579.0,43.7536,43.7536,43.6877,43.7254,19579.0
2023-04-21 11:00:00,46.47,46.59,46.47,46.56,30697.0,43.7348,43.8477,43.7348,43.8195,30697.0
2023-04-21 11:10:00,46.56,46.57,46.52,46.53,25794.0,43.8195,43.8289,43.7818,43.7913,25794.0
2023-04-21 11:20:00,46.53,46.58,46.49,46.53,24873.0,43.7913,43.8383,43.7536,43.7913,24873.0
2023-04-21 11:30:00,46.53,46.56,46.46,46.52,31597.0,43.7913,43.8195,43.7254,43.7818,31597.0
2023-04-21 11:40:00,46.52,46.59,46.49,46.49,21700.0,43.7818,43.8477,43.7536,43.7536,21700.0
2023-04-21 11:50:00,46.5,46.63,46.5,46.6,19218.0,43.763,43.8854,43.763,43.8571,19218.0
2023-04-21 12:00:00,46.6,46.63,46.58,46.58,17048.0,43.8571,43.8854,43.8383,43.8383,17048.0
2023-04-21 12:10:00,46.58,46.66,46.55,46.65,21375.0,43.8383,43.9136,43.8101,43.9042,21375.0
2023-04-21 12:20:00,46.65,46.66,46.59,46.62,18322.0,43.9042,43.9136,43.8477,43.876,18322.0
2023-04-21 12:30:00,46.62,46.66,46.58,46.66,13691.0,43.876,43.9136,43.8383,43.9136,13691.0
2023-04-21 12:40:00,46.66,46.69,46.64,46.67,15990.0,43.9136,43.9418,43.8948,43.923,15990.0
2023-04-21 12:50:00,46.67,46.72,46.66,46.7,17404.0,43.923,43.9701,43.9136,43.9513,17404.0
2023-04-21 13:00:00,46.72,46.8,46.72,46.8,13165.0,43.9701,44.0454,43.9701,44.0454,13165.0
2023-04-21 13:10:00,46.81,46.81,46.73,46.73,25631.0,44.0548,44.0548,43.9795,43.9795,25631.0
2023-04-21 13:20:00,46.73,46.82,46.72,46.81,19973.0,43.9795,44.0642,43.9701,44.0548,19973.0
2023-04-21 13:30:00,46.82,46.88,46.79,46.83,20608.0,44.0642,44.1207,44.036,44.0736,20608.0
2023-04-21 13:40:00,46.84,46.9,46.84,46.88,28842.0,44.083,44.1395,44.083,44.1207,28842.0
2023-04-21 13:50:00,46.88,46.93,46.88,46.91,25790.0,44.1207,44.1677,44.1207,44.1489,25790.0
2023-04-21 14:00:00,46.92,46.95,46.89,46.9,25485.0,44.1583,44.1865,44.1301,44.1395,25485.0
2023-04-21 14:10:00,46.89,46.92,46.85,46.85,18838.0,44.1301,44.1583,44.0924,44.0924,18838.0
2023-04-21 14:20:00,46.86,46.91,46.84,46.84,24785.0,44.1018,44.1489,44.083,44.083,24785.0
2023-04-21 14:30:00,46.84,46.91,46.84,46.88,16482.0,44.083,44.1489,44.083,44.1207,16482.0
2023-04-21 14:40:00,46.89,46.91,46.86,46.9,23623.0,44.1301,44.1489,44.1018,44.1395,23623.0
2023-04-21 14:50:00,46.89,46.92,46.88,46.92,12629.0,44.1301,44.1583,44.1207,44.1583,12629.0
2023-04-21 15:00:00,46.92,46.94,46.9,46.93,23258.0,44.1583,44.1771,44.1395,44.1677,23258.0
2023-04-21 15:10:00,46.94,46.98,46.93,46.96,30454.0,44.1771,44.2148,44.1677,44.1959,30454.0
2023-04-21 15:20:00,46.96,47.02,46.96,47.02,38411.0,44.1959,44.2524,44.1959,44.2524,38411.0
2023-04-21 15:30:00,47.02,47.07,47.01,47.01,46082.0,44.2524,44.2995,44.243,44.243,46082.0
2023-04-21 15:40:00,47.01,47.08,46.98,47.07,36674.0,44.243,44.3089,44.2148,44.2995,36674.0
2023-04-21 15:50:00,47.08,47.11,47.02,47.04,98675.0,44.3089,44.3371,44.2524,44.2712,98675.0
2023-04-24 09:30:00,47.06,47.32,47.06,47.26,67344.0,44.2901,44.5348,44.2901,44.4783,67344.0
2023-04-24 09:40:00,47.26,47.33,47.21,47.3,29539.0,44.4783,44.5442,44.4312,44.5159,29539.0
2023-04-24 09:50:00,47.3,47.3,47.11,47.11,18381.0,44.5159,44.5159,44.3371,44.3371,18381.0
2023-04-24 10:00:00,47.12,47.19,47.07,47.16,18694.0,44.3465,44.4124,44.2995,44.3842,18694.0
2023-04-24 10:10:00,47.16,47.22,47.14,47.19,16351.0,44.3842,44.4406,44.3654,44.4124,16351.0
2023-04-24 10:20:00,47.18,47.23,47.16,47.2,12201.0,44.403,44.4501,44.3842,44.4218,12201.0
2023-04-24 10:30:00,47.22,47.23,47.05,47.07,22427.0,44.4406,44.4501,44.2807,44.2995,22427.0
2023-04-24 10:40:00,47.1,47.15,47.07,47.15,25234.0,44.3277,44.3748,44.2995,44.3748,25234.0
2023-04-24 10:50:00,47.16,47.2,47.15,47.15,12935.0,44.3842,44.4218,44.3748,44.3748,12935.0
2023-04-24 11:00:00,47.16,47.16,47.09,47.1,15306.0,44.3842,44.3842,44.3183,44.3277,15306.0
2023-04-24 11:10:00,47.1,47.21,47.1,47.2,19448.0,44.3277,44.4312,44.3277,44.4218,19448.0
2023-04-24 11:20:00,47.2,47.21,47.16,47.16,19390.0,44.4218,44.4312,44.3842,44.3842,19390.0
2023-04-24 11:30:00,47.16,47.19,47.13,47.13,17516.0,44.3842,44.4124,44.3559,44.3559,17516.0
2023-04-24 11:40:00,47.12,47.19,47.08,47.19,15103.0,44.3465,44.4124,44.3089,44.4124,15103.0
2023-04-24 11:50:00,47.19,47.2,47.13,47.13,20878.0,44.4124,44.4218,44.3559,44.3559,20878.0
2023-04-24 12:00:00,47.14,47.14,47.09,47.09,8701.0,44.3654,44.3654,44.3183,44.3183,8701.0
2023-04-24 12:10:00,47.09,47.09,47.05,47.07,10174.0,44.3183,44.3183,44.2807,44.2995,10174.0
2023-04-24 12:20:00,47.08,47.15,47.07,47.14,15625.0,44.3089,44.3748,44.2995,44.3654,15625.0
2023-04-24 12:30:00,47.13,47.19,47.13,47.19,13746.0,44.3559,44.4124,44.3559,44.4124,13746.0
2023-04-24 12:40:00,47.19,47.2,47.17,47.19,8495.0,44.4124,44.4218,44.3936,44.4124,8495.0
2023-04-24 12:50:00,47.2,47.2,47.15,47.19,9522.0,44.4218,44.4218,44.3748,44.4124,9522.0
2023-04-24 13:00:00,47.2,47.23,47.18,47.22,28386.0,44.4218,44.4501,44.403,44.4406,28386.0
2023-04-24 13:10:00,47.22,47.23,47.16,47.16,16206.0,44.4406,44.4501,44.3842,44.3842,16206.0
2023-04-24 13:20:00,47.16,47.16,47.13,47.16,12529.0,44.3842,44.3842,44.3559,44.3842,12529.0
2023-04-24 13:30:00,47.16,47.16,47.13,47.15,12463.0,44.3842,44.3842,44.3559,44.3748,12463.0
2023-04-24 13:40:00,47.15,47.18,47.1,47.11,29382.0,44.3748,44.403,44.3277,44.3371,29382.0
2023-04-24 13:50:00,47.12,47.19,47.1,47.19,26728.0,44.3465,44.4124,44.3277,44.4124,26728.0
2023-04-24 14:00:00,47.19,47.21,47.16,47.17,40443.0,44.4124,44.4312,44.3842,44.3936,40443.0
2023-04-24 14:10:00,47.17,47.2,47.16,47.19,13587.0,44.3936,44.4218,44.3842,44.4124,13587.0
2023-04-24 14:20:00,47.19,47.2,47.16,47.2,21736.0,44.4124,44.4218,44.3842,44.4218,21736.0
2023-04-24 14:30:00,47.21,47.23,47.18,47.23,14769.0,44.4312,44.4501,44.403,44.4501,14769.0
2023-04-24 14:40:00,47.23,47.25,47.21,47.25,14713.0,44.4501,44.4689,44.4312,44.4689,14713.0
2023-04-24 14:50:00,47.25,47.26,47.22,47.23,13529.0,44.4689,44.4783,44.4406,44.4501,13529.0
2023-04-24 15:00:00,47.23,47.28,47.23,47.28,20635.0,44.4501,44.4971,44.4501,44.4971,20635.0
2023-04-24 15:10:00,47.28,47.31,47.27,47.3,14971.0,44.4971,44.5253,44.4877,44.5159,14971.0
2023-04-24 15:20:00,47.3,47.3,47.27,47.28,16144.0,44.5159,44.5159,44.4877,44.4971,16144.0
2023-04-24 15:30:00,47.29,47.34,47.29,47.3,20305.0,44.5065,44.5536,44.5065,44.5159,20305.0
2023-04-24 15:40:00,47.3,47.38,47.3,47.38,24587.0,44.5159,44.5912,44.5159,44.5912,24587.0
2023-04-24 15:50:00,47.38,47.45,47.32,47.38,158192.0,44.5912,44.6571,44.5348,44.5912,158192.0
2023-04-25 09:30:00,47.33,47.39,47.18,47.21,23508.0,44.5442,44.6006,44.403,44.4312,23508.0
2023-04-25 09:40:00,47.23,47.27,47.1,47.2,18224.0,44.4501,44.4877,44.3277,44.4218,18224.0
2023-04-25 09:50:00,47.2,47.26,47.2,47.25,14442.0,44.4218,44.4783,44.4218,44.4689,14442.0
2023-04-25 10:00:00,47.25,47.29,47.22,47.23,12691.0,44.4689,44.5065,44.4406,44.4501,12691.0
2023-04-25 10:10:00,47.23,47.32,47.15,47.32,24743.0,44.4501,44.5348,44.3748,44.5348,24743.0
2023-04-25 10:20:00,47.33,47.42,47.33,47.37,20403.0,44.5442,44.6289,44.5442,44.5818,20403.0
2023-04-25 10:30:00,47.38,47.41,47.27,47.32,25114.0,44.5912,44.6195,44.4877,44.5348,25114.0
2023-04-25 10:40:00,47.32,47.38,47.3,47.37,17451.0,44.5348,44.5912,44.5159,44.5818,17451.0
2023-04-25 10:50:00,47.37,47.39,47.31,47.32,18212.0,44.5818,44.6006,44.5253,44.5348,18212.0
2023-04-25 11:00:00,47.31,47.31,47.17,47.21,18422.0,44.5253,44.5253,44.3936,44.4312,18422.0
2023-04-25 11:10:00,47.22,47.23,47.16,47.19,12199.0,44.4406,44.4501,44.3842,44.4124,12199.0
2023-04-25 11:20:00,47.19,47.19,47.02,47.03,22294.0,44.4124,44.4124,44.2524,44.2618,22294.0
2023-04-25 11:30:00,47.02,47.02,46.94,46.95,30317.0,44.2524,44.2524,44.1771,44.1865,30317.0
2023-04-25 11:40:00,46.95,47.06,46.94,47.03,19804.0,44.1865,44.2901,44.1771,44.2618,19804.0
2023-04-25 11:50:00,47.02,47.03,46.98,46.99,9784.0,44.2524,44.2618,44.2148,44.2242,9784.0
2023-04-25 12:00:00,46.99,46.99,46.94,46.95,8142.0,44.2242,44.2242,44.1771,44.1865,8142.0
2023-04-25 12:10:00,46.95,46.99,46.93,46.95,11170.0,44.1865,44.2242,44.1677,44.1865,11170.0
2023-04-25 12:20:00,46.96,46.97,46.94,46.95,6600.0,44.1959,44.2054,44.1771,44.1865,6600.0
2023-04-25 12:30:00,46.94,46.97,46.89,46.91,10749.0,44.1771,44.2054,44.1301,44.1489,10749.0
2023-04-25 12:40:00,46.92,47.01,46.92,46.97,7600.0,44.1583,44.243,44.1583,44.2054,7600.0
2023-04-25 12:50:00,46.96,47.02,46.96,47.02,9063.0,44.1959,44.2524,44.1959,44.2524,9063.0
2023-04-25 13:00:00,47.03,47.08,47.03,47.05,11609.0,44.2618,44.3089,44.2618,44.2807,11609.0
2023-04-25 13:10:00,47.04,47.08,46.88,46.93,12766.0,44.2712,44.3089,44.1207,44.1677,12766.0
2023-04-25 13:20:00,46.94,46.94,46.87,46.93,11273.0,44.1771,44.1771,44.1112,44.1677,11273.0
2023-04-25 13:30:00,46.93,46.93,46.87,46.87,9702.0,44.1677,44.1677,44.1112,44.1112,9702.0
2023-04-25 13:40:00,46.86,46.9,46.85,46.86,13574.0,44.1018,44.1395,44.0924,44.1018,13574.0
2023-04-25 13:50:00,46.87,46.88,46.81,46.86,12223.0,44.1112,44.1207,44.0548,44.1018,12223.0
2023-04-25 14:00:00,46.86,46.91,46.83,46.84,13718.0,44.1018,44.1489,44.0736,44.083,13718.0
2023-04-25 14:10:00,46.84,46.88,46.83,46.84,12060.0,44.083,44.1207,44.0736,44.083,12060.0
2023-04-25 14:20:00,46.84,46.92,46.84,46.92,13718.0,44.083,44.1583,44.083,44.1583,13718.0
2023-04-25 14:30:00,46.92,46.92,46.9,46.91,12589.0,44.1583,44.1583,44.1395,44.1489,12589.0
2023-04-25 14:40:00,46.91,46.95,46.87,46.95,13949.0,44.1489,44.1865,44.1112,44.1865,13949.0
2023-04-25 14:50:00,46.96,46.97,46.92,46.97,22597.0,44.1959,44.2054,44.1583,44.2054,22597.0
2023-04-25 15:00:00,46.97,47.09,46.97,47.06,53408.0,44.2054,44.3183,44.2054,44.2901,53408.0
2023-04-25 15:10:00,47.05,47.08,47.03,47.05,18740.0,44.2807,44.3089,44.2618,44.2807,18740.0
2023-04-25 15:20:00,47.05,47.09,47.04,47.07,26061.0,44.2807,44.3183,44.2712,44.2995,26061.0
2023-04-25 15:30:00,47.08,47.13,47.08,47.11,37261.0,44.3089,44.3559,44.3089,44.3371,37261.0
2023-04-25 15:40:00,47.1,47.12,47.05,47.08,49320.0,44.3277,44.3465,44.2807,44.3089,49320.0
2023-04-25 15:50:00,47.08,47.15,47.05,47.08,103018.0,44.3089,44.3748,44.2807,44.3089,103018.0
2023-04-26 09:30:00,46.77,46.85,46.55,46.78,50797.0,44.0171,44.0924,43.8101,44.0265,50797.0
2023-04-26 09:40:00,46.77,46.82,46.61,46.63,46049.0,44.0171,44.0642,43.8665,43.8854,46049.0
2023-04-26 09:50:00,46.61,46.75,46.59,46.7,65704.0,43.8665,43.9983,43.8477,43.9513,65704.0
2023-04-26 10:00:00,46.7,46.73,46.59,46.65,32704.0,43.9513,43.9795,43.8477,43.9042,32704.0
2023-04-26 10:10:00,46.64,46.7,46.52,46.62,52316.0,43.8948,43.9513,43.7818,43.876,52316.0
2023-04-26 10:20:00,46.62,46.63,46.51,46.52,30143.0,43.876,43.8854,43.7724,43.7818,30143.0
2023-04-26 10:30:00,46.53,46.6,46.48,46.48,33073.0,43.7913,43.8571,43.7442,43.7442,33073.0
2023-04-26 10:40:00,46.49,46.6,46.43,46.6,31322.0,43.7536,43.8571,43.6971,43.8571,31322.0
2023-04-26 10:50:00,46.6,46.72,46.6,46.66,35544.0,43.8571,43.9701,43.8571,43.9136,35544.0
2023-04-26 11:00:00,46.68,46.76,46.66,46.73,20947.0,43.9324,44.0077,43.9136,43.9795,20947.0
2023-04-26 11:10:00,46.74,46.75,46.67,46.67,16343.0,43.9889,43.9983,43.923,43.923,16343.0
2023-04-26 11:20:00,46.67,46.74,46.58,46.66,36514.0,43.923,43.9889,43.8383,43.9136,36514.0
2023-04-26 11:30:00,46.66,46.69,46.53,46.56,48446.0,43.9136,43.9418,43.7913,43.8195,48446.0
2023-04-26 11:40:00,46.55,46.64,46.55,46.63,29188.0,43.8101,43.8948,43.8101,43.8854,29188.0
2023-04-26 11:50:00,46.63,46.69,46.63,46.69,32604.0,43.8854,43.9418,43.8854,43.9418,32604.0
2023-04-26 12:00:00,46.7,46.78,46.7,46.78,29791.0,43.9513,44.0265,43.9513,44.0265,29791.0
2023-04-26 12:10:00,46.78,46.83,46.75,46.75,43000.0,44.0265,44.0736,43.9983,43.9983,43000.0
2023-04-26 12:20:00,46.75,46.75,46.72,46.72,23293.0,43.9983,43.9983,43.9701,43.9701,23293.0
2023-04-26 12:30:00,46.72,46.72,46.68,46.7,14771.0,43.9701,43.9701,43.9324,43.9513,14771.0
2023-04-26 12:40:00,46.7,46.71,46.66,46.67,12817.0,43.9513,43.9607,43.9136,43.923,12817.0
2023-04-26 12:50:00,46.67,46.71,46.66,46.69,17242.0,43.923,43.9607,43.9136,43.9418,17242.0
2023-04-26 13:00:00,46.7,46.71,46.65,46.66,19189.0,43.9513,43.9607,43.9042,43.9136,19189.0
2023-04-26 13:10:00,46.65,46.67,46.62,46.64,26633.0,43.9042,43.923,43.876,43.8948,26633.0
2023-04-26 13:20:00,46.63,46.65,46.62,46.64,16355.0,43.8854,43.9042,43.876,43.8948,16355.0
2023-04-26 13:30:00,46.65,46.67,46.62,46.62,17431.0,43.9042,43.923,43.876,43.876,17431.0
2023-04-26 13:40:00,46.61,46.61,46.56,46.56,36436.0,43.8665,43.8665,43.8195,43.8195,36436.0
2023-04-26 13:50:00,46.56,46.59,46.54,46.59,54006.0,43.8195,43.8477,43.8007,43.8477,54006.0
2023-04-26 14:00:00,46.6,46.65,46.57,46.65,27156.0,43.8571,43.9042,43.8289,43.9042,27156.0
2023-04-26 14:10:00,46.64,46.66,46.6,46.6,26941.0,43.8948,43.9136,43.8571,43.8571,26941.0
2023-04-26 14:20:00,46.59,46.67,46.56,46.66,27079.0,43.8477,43.923,43.8195,43.9136,27079.0
2023-04-26 14:30:00,46.65,46.66,46.58,46.59,35743.0,43.9042,43.9136,43.8383,43.8477,35743.0
2023-04-26 14:40:00,46.59,46.64,46.58,46.6,14788.0,43.8477,43.8948,43.8383,43.8571,14788.0
2023-04-26 14:50:00,46.6,46.6,46.52,46.55,18597.0,43.8571,43.8571,43.7818,43.8101,18597.0
2023-04-26 15:00:00,46.55,46.55,46.48,46.52,19963.0,43.8101,43.8101,43.7442,43.7818,19963.0
2023-04-26 15:10:00,46.52,46.56,46.5,46.51,28819.0,43.7818,43.8195,43.763,43.7724,28819.0
2023-04-26 15:20:00,46.51,46.55,46.51,46.54,32194.0,43.7724,43.8101,43.7724,43.8007,32194.0
2023-04-26 15:30:00,46.55,46.56,46.46,46.5,51042.0,43.8101,43.8195,43.7254,43.763,51042.0
2023-04-26 15:40:00,46.51,46.53,46.46,46.46,62239.0,43.7724,43.7913,43.7254,43.7254,62239.0
2023-04-26 15:50:00,46.46,46.61,46.42,46.53,114326.0,43.7254,43.8665,43.6877,43.7913,114326.0
2023-04-27 09:30:00,46.78,46.78,46.22,46.35,62124.0,44.0265,44.0265,43.4995,43.6219,62124.0
2023-04-27 09:40:00,46.37,46.38,46.15,46.37,55871.0,43.6407,43.6501,43.4336,43.6407,55871.0
2023-04-27 09:50:00,46.38,46.44,46.2,46.24,78233.0,43.6501,43.7066,43.4807,43.5183,78233.0
2023-04-27 10:00:00,46.23,46.23,45.99,46.02,51121.0,43.5089,43.5089,43.283,43.3113,51121.0
2023-04-27 10:10:00,46.02,46.28,46.02,46.26,48571.0,43.3113,43.556,43.3113,43.5372,48571.0
2023-04-27 10:20:00,46.25,46.25,46.16,46.22,17007.0,43.5277,43.5277,43.443,43.4995,17007.0
2023-04-27 10:30:00,46.23,46.35,46.23,46.33,26672.0,43.5089,43.6219,43.5089,43.603,26672.0
2023-04-27 10:40:00,46.34,46.35,46.28,46.34,24939.0,43.6124,43.6219,43.556,43.6124,24939.0
2023-04-27 10:50:00,46.34,46.34,46.23,46.27,17507.0,43.6124,43.6124,43.5089,43.5466,17507.0
2023-04-27 11:00:00,46.26,46.29,46.23,46.28,13471.0,43.5372,43.5654,43.5089,43.556,13471.0
2023-04-27 11:10:00,46.28,46.29,46.22,46.22,20872.0,43.556,43.5654,43.4995,43.4995,20872.0
2023-04-27 11:20:00,46.22,46.31,46.2,46.31,18705.0,43.4995,43.5842,43.4807,43.5842,18705.0
2023-04-27 11:30:00,46.33,46.36,46.31,46.31,15059.0,43.603,43.6313,43.5842,43.5842,15059.0
2023-04-27 11:40:00,46.27,46.27,46.22,46.23,11806.0,43.5466,43.5466,43.4995,43.5089,11806.0
2023-04-27 11:50:00,46.23,46.28,46.22,46.24,21421.0,43.5089,43.556,43.4995,43.5183,21421.0
2023-04-27 12:00:00,46.24,46.26,46.22,46.23,16306.0,43.5183,43.5372,43.4995,43.5089,16306.0
2023-04-27 12:10:00,46.22,46.23,46.13,46.15,20130.0,43.4995,43.5089,43.4148,43.4336,20130.0
2023-04-27 12:20:00,46.14,46.14,46.09,46.13,16360.0,43.4242,43.4242,43.3772,43.4148,16360.0
2023-04-27 12:30:00,46.13,46.15,46.07,46.07,11265.0,43.4148,43.4336,43.3583,43.3583,11265.0
2023-04-27 12:40:00,46.06,46.11,46.06,46.11,13742.0,43.3489,43.396,43.3489,43.396,13742.0
2023-04-27 12:50:00,46.11,46.14,46.1,46.13,7228.0,43.396,43.4242,43.3866,43.4148,7228.0
2023-04-27 13:00:00,46.14,46.15,46.09,46.14,16469.0,43.4242,43.4336,43.3772,43.4242,16469.0
2023-04-27 13:10:00,46.15,46.16,46.08,46.09,18805.0,43.4336,43.443,43.3677,43.3772,18805.0
2023-04-27 13:20:00,46.09,46.09,46.02,46.03,14491.0,43.3772,43.3772,43.3113,43.3207,14491.0
2023-04-27 13:30:00,46.02,46.03,45.98,46.01,24380.0,43.3113,43.3207,43.2736,43.3019,24380.0
2023-04-27 13:40:00,46.0,46.09,46.0,46.08,20084.0,43.2925,43.3772,43.2925,43.3677,20084.0
2023-04-27 13:50:00,46.08,46.14,46.08,46.1,13510.0,43.3677,43.4242,43.3677,43.3866,13510.0
2023-04-27 14:00:00,46.1,46.2,46.1,46.2,17742.0,43.3866,43.4807,43.3866,43.4807,17742.0
2023-04-27 14:10:00,46.2,46.27,46.19,46.27,15530.0,43.4807,43.5466,43.4713,43.5466,15530.0
2023-04-27 14:20:00,46.27,46.27,46.21,46.25,9757.0,43.5466,43.5466,43.4901,43.5277,9757.0
2023-04-27 14:30:00,46.26,46.31,46.26,46.3,18336.0,43.5372,43.5842,43.5372,43.5748,18336.0
2023-04-27 14:40:00,46.3,46.33,46.28,46.32,17286.0,43.5748,43.603,43.556,43.5936,17286.0
2023-04-27 14:50:00,46.33,46.48,46.33,46.47,23385.0,43.603,43.7442,43.603,43.7348,23385.0
2023-04-27 15:00:00,46.46,46.5,46.45,46.5,14549.0,43.7254,43.763,43.716,43.763,14549.0
2023-04-27 15:10:00,46.5,46.53,46.48,46.5,28462.0,43.763,43.7913,43.7442,43.763,28462.0
2023-04-27 15:20:00,46.49,46.49,46.45,46.48,34422.0,43.7536,43.7536,43.716,43.7442,34422.0
2023-04-27 15:30:00,46.48,46.51,46.46,46.51,41434.0,43.7442,43.7724,43.7254,43.7724,41434.0
2023-04-27 15:40:00,46.51,46.55,46.48,46.52,52814.0,43.7724,43.8101,43.7442,43.7818,52814.0
2023-04-27 15:50:00,46.52,46.59,46.49,46.54,131585.0,43.7818,43.8477,43.7536,43.8007,131585.0
2023-04-28 09:30:00,46.64,46.83,46.62,46.75,26419.0,43.8948,44.0736,43.876,43.9983,26419.0
2023-04-28 09:40:00,46.78,46.78,46.64,46.66,18062.0,44.0265,44.0265,43.8948,43.9136,18062.0
2023-04-28 09:50:00,46.65,46.75,46.63,46.73,19138.0,43.9042,43.9983,43.8854,43.9795,19138.0
2023-04-28 10:00:00,46.74,46.93,46.72,46.9,27737.0,43.9889,44.1677,43.9701,44.1395,27737.0
2023-04-28 10:10:00,46.9,46.96,46.87,46.91,23312.0,44.1395,44.1959,44.1112,44.1489,23312.0
2023-04-28 10:20:00,46.9,46.92,46.8,46.92,21303.0,44.1395,44.1583,44.0454,44.1583,21303.0
2023-04-28 10:30:00,46.92,46.98,46.83,46.89,20170.0,44.1583,44.2148,44.0736,44.1301,20170.0
2023-04-28 10:40:00,46.89,46.98,46.82,46.94,18502.0,44.1301,44.2148,44.0642,44.1771,18502.0
2023-04-28 10:50:00,46.94,46.96,46.88,46.94,54847.0,44.1771,44.1959,44.1207,44.1771,54847.0
2023-04-28 11:00:00,46.93,46.94,46.81,46.85,29190.0,44.1677,44.1771,44.0548,44.0924,29190.0
2023-04-28 11:10:00,46.86,46.91,46.83,46.91,12009.0,44.1018,44.1489,44.0736,44.1489,12009.0
2023-04-28 11:20:00,46.9,46.91,46.86,46.91,18460.0,44.1395,44.1489,44.1018,44.1489,18460.0
2023-04-28 11:30:00,46.92,47.01,46.92,46.98,24197.0,44.1583,44.243,44.1583,44.2148,24197.0
2023-04-28 11:40:00,46.97,47.09,46.96,47.07,17517.0,44.2054,44.3183,44.1959,44.2995,17517.0
2023-04-28 11:50:00,47.06,47.09,47.03,47.08,28282.0,44.2901,44.3183,44.2618,44.3089,28282.0
2023-04-28 12:00:00,47.08,47.1,47.03,47.09,17136.0,44.3089,44.3277,44.2618,44.3183,17136.0
2023-04-28 12:10:00,47.1,47.14,47.08,47.08,9341.0,44.3277,44.3654,44.3089,44.3089,9341.0
2023-04-28 12:20:00,47.07,47.13,47.04,47.06,21975.0,44.2995,44.3559,44.2712,44.2901,21975.0
2023-04-28 12:30:00,47.06,47.07,47.03,47.04,7350.0,44.2901,44.2995,44.2618,44.2712,7350.0
2023-04-28 12:40:00,47.04,47.08,47.03,47.08,12058.0,44.2712,44.3089,44.2618,44.3089,12058.0
2023-04-28 12:50:00,47.08,47.13,47.08,47.13,15547.0,44.3089,44.3559,44.3089,44.3559,15547.0
2023-04-28 13:00:00,47.12,47.12,47.03,47.09,17970.0,44.3465,44.3465,44.2618,44.3183,17970.0
2023-04-28 13:10:00,47.09,47.11,47.06,47.07,12889.0,44.3183,44.3371,44.2901,44.2995,12889.0
2023-04-28 13:20:00,47.07,47.08,47.0,47.08,19041.0,44.2995,44.3089,44.2336,44.3089,19041.0
2023-04-28 13:30:00,47.08,47.09,47.01,47.02,14334.0,44.3089,44.3183,44.243,44.2524,14334.0
2023-04-28 13:40:00,47.02,47.04,46.97,46.97,8687.0,44.2524,44.2712,44.2054,44.2054,8687.0
2023-04-28 13:50:00,46.96,46.98,46.91,46.95,14800.0,44.1959,44.2148,44.1489,44.1865,14800.0
2023-04-28 14:00:00,46.95,47.01,46.95,47.0,24253.0,44.1865,44.243,44.1865,44.2336,24253.0
2023-04-28 14:10:00,47.01,47.01,46.94,47.0,23009.0,44.243,44.243,44.1771,44.2336,23009.0
2023-04-28 14:20:00,47.0,47.0,46.94,46.96,12606.0,44.2336,44.2336,44.1771,44.1959,12606.0
2023-04-28 14:30:00,46.97,46.99,46.95,46.96,17068.0,44.2054,44.2242,44.1865,44.1959,17068.0
2023-04-28 14:40:00,46.97,47.01,46.96,46.99,13874.0,44.2054,44.243,44.1959,44.2242,13874.0
2023-04-28 14:50:00,46.99,47.06,46.98,47.05,17142.0,44.2242,44.2901,44.2148,44.2807,17142.0
2023-04-28 15:00:00,47.05,47.14,47.05,47.14,27910.0,44.2807,44.3654,44.2807,44.3654,27910.0
2023-04-28 15:10:00,47.13,47.2,47.13,47.2,24804.0,44.3559,44.4218,44.3559,44.4218,24804.0
2023-04-28 15:20:00,47.2,47.21,47.12,47.13,22411.0,44.4218,44.4312,44.3465,44.3559,22411.0
2023-04-28 15:30:00,47.15,47.17,47.1,47.17,28965.0,44.3748,44.3936,44.3277,44.3936,28965.0
2023-04-28 15:40:00,47.17,47.19,47.14,47.16,28233.0,44.3936,44.4124,44.3654,44.3842,28233.0
2023-04-28 15:50:00,47.14,47.26,47.11,47.26,81982.0,44.3654,44.4783,44.3371,44.4783,81982.0
2023-05-01 09:30:00,47.21,47.24,47.13,47.24,27818.0,44.4312,44.4595,44.3559,44.4595,27818.0
2023-05-01 09:40:00,47.25,47.26,47.14,47.21,10728.0,44.4689,44.4783,44.3654,44.4312,10728.0
2023-05-01 09:50:00,47.22,47.27,47.19,47.27,11079.0,44.4406,44.4877,44.4124,44.4877,11079.0
2023-05-01 10:00:00,47.27,47.27,47.16,47.23,18942.0,44.4877,44.4877,44.3842,44.4501,18942.0
2023-05-01 10:10:00,47.24,47.28,47.2,47.26,20795.0,44.4595,44.4971,44.4218,44.4783,20795.0
2023-05-01 10:20:00,47.26,47.26,47.17,47.21,40969.0,44.4783,44.4783,44.3936,44.4312,40969.0
2023-05-01 10:30:00,47.22,47.4,47.21,47.4,19070.0,44.4406,44.6101,44.4312,44.6101,19070.0
2023-05-01 10:40:00,47.38,47.45,47.38,47.45,11726.0,44.5912,44.6571,44.5912,44.6571,11726.0
2023-05-01 10:50:00,47.45,47.47,47.39,47.45,12200.0,44.6571,44.6759,44.6006,44.6571,12200.0
2023-05-01 11:00:00,47.46,47.47,47.41,47.44,17923.0,44.6665,44.6759,44.6195,44.6477,17923.0
2023-05-01 11:10:00,47.43,47.45,47.34,47.38,16216.0,44.6383,44.6571,44.5536,44.5912,16216.0
2023-05-01 11:20:00,47.39,47.43,47.37,47.4,9438.0,44.6006,44.6383,44.5818,44.6101,9438.0
2023-05-01 11:30:00,47.39,47.48,47.38,47.47,10481.0,44.6006,44.6853,44.5912,44.6759,10481.0
2023-05-01 11:40:00,47.46,47.46,47.43,47.43,14482.0,44.6665,44.6665,44.6383,44.6383,14482.0
2023-05-01 11:50:00,47.42,47.43,47.39,47.43,12995.0,44.6289,44.6383,44.6006,44.6383,12995.0
2023-05-01 12:00:00,47.43,47.44,47.42,47.44,7468.0,44.6383,44.6477,44.6289,44.6477,7468.0
2023-05-01 12:10:00,47.46,47.46,47.42,47.43,8600.0,44.6665,44.6665,44.6289,44.6383,8600.0
2023-05-01 12:20:00,47.43,47.45,47.42,47.43,8691.0,44.6383,44.6571,44.6289,44.6383,8691.0
2023-05-01 12:30:00,47.43,47.52,47.42,47.5,18611.0,44.6383,44.723,44.6289,44.7042,18611.0
2023-05-01 12:40:00,47.5,47.5,47.42,47.44,10778.0,44.7042,44.7042,44.6289,44.6477,10778.0
2023-05-01 12:50:00,47.44,47.44,47.38,47.4,20144.0,44.6477,44.6477,44.5912,44.6101,20144.0
2023-05-01 13:00:00,47.39,47.45,47.38,47.44,15448.0,44.6006,44.6571,44.5912,44.6477,15448.0
2023-05-01 13:10:00,47.44,47.51,47.44,47.45,13402.0,44.6477,44.7136,44.6477,44.6571,13402.0
2023-05-01 13:20:00,47.45,47.47,47.42,47.42,6200.0,44.6571,44.6759,44.6289,44.6289,6200.0
2023-05-01 13:30:00,47.42,47.47,47.42,47.47,7208.0,44.6289,44.6759,44.6289,44.6759,7208.0
2023-05-01 13:40:00,47.48,47.5,47.45,47.47,10291.0,44.6853,44.7042,44.6571,44.6759,10291.0
2023-05-01 13:50:00,47.45,47.46,47.44,47.45,7808.0,44.6571,44.6665,44.6477,44.6571,7808.0
2023-05-01 14:00:00,47.45,47.45,47.44,47.45,7796.0,44.6571,44.6571,44.6477,44.6571,7796.0
2023-05-01 14:10:00,47.46,47.47,47.44,47.44,9003.0,44.6665,44.6759,44.6477,44.6477,9003.0
2023-05-01 14:20:00,47.44,47.45,47.41,47.42,4277.0,44.6477,44.6571,44.6195,44.6289,4277.0
2023-05-01 14:30:00,47.42,47.42,47.34,47.37,9965.0,44.6289,44.6289,44.5536,44.5818,9965.0
2023-05-01 14:40:00,47.37,47.41,47.35,47.38,12464.0,44.5818,44.6195,44.563,44.5912,12464.0
2023-05-01 14:50:00,47.38,47.39,47.34,47.36,10977.0,44.5912,44.6006,44.5536,44.5724,10977.0
2023-05-01 15:00:00,47.35,47.37,47.3,47.3,17735.0,44.563,44.5818,44.5159,44.5159,17735.0
2023-05-01 15:10:00,47.3,47.35,47.3,47.34,14938.0,44.5159,44.563,44.5159,44.5536,14938.0
2023-05-01 15:20:00,47.34,47.38,47.34,47.38,15164.0,44.5536,44.5912,44.5536,44.5912,15164.0
2023-05-01 15:30:00,47.38,47.4,47.33,47.34,13164.0,44.5912,44.6101,44.5442,44.5536,13164.0
2023-05-01 15:40:00,47.33,47.44,47.33,47.41,36341.0,44.5442,44.6477,44.5442,44.6195,36341.0
2023-05-01 15:50:00,47.41,47.42,47.31,47.34,64242.0,44.6195,44.6289,44.5253,44.5536,64242.0
2023-05-02 09:30:00,46.94,47.06,46.64,46.77,44620.0,44.1771,44.2901,43.8948,44.0171,44620.0
2023-05-02 09:40:00,46.79,46.92,46.77,46.92,40812.0,44.036,44.1583,44.0171,44.1583,40812.0
2023-05-02 09:50:00,46.91,47.03,46.88,46.98,44882.0,44.1489,44.2618,44.1207,44.2148,44882.0
2023-05-02 10:00:00,46.97,47.0,46.74,46.78,31643.0,44.2054,44.2336,43.9889,44.0265,31643.0
2023-05-02 10:10:00,46.79,46.79,46.69,46.76,18710.0,44.036,44.036,43.9418,44.0077,18710.0
2023-05-02 10:20:00,46.76,46.78,46.67,46.7,40980.0,44.0077,44.0265,43.923,43.9513,40980.0
2023-05-02 10:30:00,46.68,46.68,46.5,46.53,37009.0,43.9324,43.9324,43.763,43.7913,37009.0
2023-05-02 10:40:00,46.53,46.56,46.46,46.55,38049.0,43.7913,43.8195,43.7254,43.8101,38049.0
2023-05-02 10:50:00,46.56,46.57,46.37,46.39,29588.0,43.8195,43.8289,43.6407,43.6595,29588.0
2023-05-02 11:00:00,46.4,46.41,46.23,46.31,37557.0,43.6689,43.6783,43.5089,43.5842,37557.0
2023-05-02 11:10:00,46.31,46.36,46.21,46.21,22895.0,43.5842,43.6313,43.4901,43.4901,22895.0
2023-05-02 11:20:00,46.21,46.28,46.19,46.28,19416.0,43.4901,43.556,43.4713,43.556,19416.0
2023-05-02 11:30:00,46.29,46.31,46.25,46.26,24338.0,43.5654,43.5842,43.5277,43.5372,24338.0
2023-05-02 11:40:00,46.25,46.28,46.23,46.23,23527.0,43.5277,43.556,43.5089,43.5089,23527.0
2023-05-02 11:50:00,46.23,46.23,46.06,46.09,24122.0,43.5089,43.5089,43.3489,43.3772,24122.0
2023-05-02 12:00:00,46.08,46.15,46.06,46.15,19075.0,43.3677,43.4336,43.3489,43.4336,19075.0
2023-05-02 12:10:00,46.15,46.18,46.12,46.18,12477.0,43.4336,43.4619,43.4054,43.4619,12477.0
2023-05-02 12:20:00,46.18,46.22,46.12,46.2,10228.0,43.4619,43.4995,43.4054,43.4807,10228.0
2023-05-02 12:30:00,46.19,46.22,46.14,46.14,11518.0,43.4713,43.4995,43.4242,43.4242,11518.0
2023-05-02 12:40:00,46.13,46.23,46.13,46.16,16928.0,43.4148,43.5089,43.4148,43.443,16928.0
2023-05-02 12:50:00,46.16,46.2,46.15,46.17,17012.0,43.443,43.4807,43.4336,43.4524,17012.0
2023-05-02 13:00:00,46.16,46.18,46.13,46.17,11791.0,43.443,43.4619,43.4148,43.4524,11791.0
2023-05-02 13:10:00,46.17,46.22,46.12,46.12,18266.0,43.4524,43.4995,43.4054,43.4054,18266.0
2023-05-02 13:20:00,46.12,46.19,46.09,46.16,15424.0,43.4054,43.4713,43.3772,43.443,15424.0
2023-05-02 13:30:00,46.17,46.2,46.13,46.17,26862.0,43.4524,43.4807,43.4148,43.4524,26862.0
2023-05-02 13:40:00,46.17,46.25,46.16,46.25,16018.0,43.4524,43.5277,43.443,43.5277,16018.0
2023-05-02 13:50:00,46.25,46.27,46.19,46.19,12700.0,43.5277,43.5466,43.4713,43.4713,12700.0
2023-05-02 14:00:00,46.19,46.19,46.13,46.16,13107.0,43.4713,43.4713,43.4148,43.443,13107.0
2023-05-02 14:10:00,46.16,46.18,46.12,46.17,10625.0,43.443,43.4619,43.4054,43.4524,10625.0
2023-05-02 14:20:00,46.17,46.18,46.14,46.17,14437.0,43.4524,43.4619,43.4242,43.4524,14437.0
2023-05-02 14:30:00,46.18,46.21,46.16,46.21,14223.0,43.4619,43.4901,43.443,43.4901,14223.0
2023-05-02 14:40:00,46.21,46.24,46.17,46.24,10419.0,43.4901,43.5183,43.4524,43.5183,10419.0
2023-05-02 14:50:00,46.23,46.28,46.23,46.27,17297.0,43.5089,43.556,43.5089,43.5466,17297.0
2023-05-02 15:00:00,46.28,46.28,46.23,46.26,15750.0,43.556,43.556,43.5089,43.5372,15750.0
2023-05-02 15:10:00,46.27,46.31,46.23,46.24,16702.0,43.5466,43.5842,43.5089,43.5183,16702.0
2023-05-02 15:20:00,46.24,46.3,46.24,46.29,15030.0,43.5183,43.5748,43.5183,43.5654,15030.0
2023-05-02 15:30:00,46.28,46.29,46.22,46.28,20580.0,43.556,43.5654,43.4995,43.556,20580.0
2023-05-02 15:40:00,46.27,46.29,46.2,46.23,28206.0,43.5466,43.5654,43.4807,43.5089,28206.0
2023-05-02 15:50:00,46.23,46.4,46.23,46.33,118978.0,43.5089,43.6689,43.5089,43.603,118978.0
2023-05-03 09:30:00,46.41,46.55,46.31,46.34,25462.0,43.6783,43.8101,43.5842,43.6124,25462.0
2023-05-03 09:40:00,46.32,46.45,46.28,46.43,14122.0,43.5936,43.716,43.556,43.6971,14122.0
2023-05-03 09:50:00,46.44,46.48,46.41,46.42,10876.0,43.7066,43.7442,43.6783,43.6877,10876.0
2023-05-03 10:00:00,46.43,46.46,46.38,46.42,14615.0,43.6971,43.7254,43.6501,43.6877,14615.0
2023-05-03 10:10:00,46.42,46.44,46.33,46.37,18182.0,43.6877,43.7066,43.603,43.6407,18182.0
2023-05-03 10:20:00,46.38,46.46,46.37,46.38,28323.0,43.6501,43.7254,43.6407,43.6501,28323.0
2023-05-03 10:30:00,46.38,46.38,46.32,46.32,12760.0,43.6501,43.6501,43.5936,43.5936,12760.0
2023-05-03 10:40:00,46.32,46.32,46.02,46.05,48842.0,43.5936,43.5936,43.3113,43.3395,48842.0
2023-05-03 10:50:00,46.07,46.15,46.06,46.09,32037.0,43.3583,43.4336,43.3489,43.3772,32037.0
2023-05-03 11:00:00,46.09,46.09,45.96,45.97,39441.0,43.3772,43.3772,43.2548,43.2642,39441.0
2023-05-03 11:10:00,45.97,46.08,45.94,46.08,43047.0,43.2642,43.3677,43.236,43.3677,43047.0
2023-05-03 11:20:00,46.09,46.09,45.99,45.99,28835.0,43.3772,43.3772,43.283,43.283,28835.0
2023-05-03 11:30:00,45.99,46.02,45.98,45.98,16958.0,43.283,43.3113,43.2736,43.2736,16958.0
2023-05-03 11:40:00,45.97,45.97,45.86,45.95,37490.0,43.2642,43.2642,43.1607,43.2454,37490.0
2023-05-03 11:50:00,45.92,46.15,45.91,46.15,28090.0,43.2172,43.4336,43.2078,43.4336,28090.0
2023-05-03 12:00:00,46.16,46.28,46.16,46.28,15120.0,43.443,43.556,43.443,43.556,15120.0
2023-05-03 12:10:00,46.28,46.3,46.15,46.18,18597.0,43.556,43.5748,43.4336,43.4619,18597.0
2023-05-03 12:20:00,46.18,46.26,46.18,46.26,11949.0,43.4619,43.5372,43.4619,43.5372,11949.0
2023-05-03 12:30:00,46.27,46.29,46.25,46.29,13732.0,43.5466,43.5654,43.5277,43.5654,13732.0
2023-05-03 12:40:00,46.3,46.48,46.29,46.33,32309.0,43.5748,43.7442,43.5654,43.603,32309.0
2023-05-03 12:50:00,46.33,46.37,46.33,46.36,12436.0,43.603,43.6407,43.603,43.6313,12436.0
2023-05-03 13:00:00,46.37,46.42,46.35,46.42,13218.0,43.6407,43.6877,43.6219,43.6877,13218.0
2023-05-03 13:10:00,46.43,46.45,46.38,46.4,10162.0,43.6971,43.716,43.6501,43.6689,10162.0
2023-05-03 13:20:00,46.39,46.4,46.34,46.35,9426.0,43.6595,43.6689,43.6124,43.6219,9426.0
2023-05-03 13:30:00,46.34,46.35,46.3,46.3,20603.0,43.6124,43.6219,43.5748,43.5748,20603.0
2023-05-03 13:40:00,46.3,46.32,46.27,46.29,9444.0,43.5748,43.5936,43.5466,43.5654,9444.0
2023-05-03 13:50:00,46.3,46.35,46.29,46.33,7763.0,43.5748,43.6219,43.5654,43.603,7763.0
2023-05-03 14:00:00,46.33,46.55,46.23,46.23,33380.0,43.603,43.8101,43.5089,43.5089,33380.0
2023-05-03 14:10:00,46.25,46.33,46.17,46.31,15562.0,43.5277,43.603,43.4524,43.5842,15562.0
2023-05-03 14:20:00,46.32,46.4,46.29,46.29,18585.0,43.5936,43.6689,43.5654,43.5654,18585.0
2023-05-03 14:30:00,46.3,46.31,45.93,46.19,97668.0,43.5748,43.5842,43.2266,43.4713,97668.0
2023-05-03 14:40:00,46.19,46.37,46.11,46.18,35673.0,43.4713,43.6407,43.396,43.4619,35673.0
2023-05-03 14:50:00,46.15,46.23,45.99,46.21,96173.0,43.4336,43.5089,43.283,43.4901,96173.0
2023-05-03 15:00:00,46.21,46.31,46.07,46.12,39883.0,43.4901,43.5842,43.3583,43.4054,39883.0
2023-05-03 15:10:00,46.11,46.11,45.97,46.04,35796.0,43.396,43.396,43.2642,43.3301,35796.0
2023-05-03 15:20:00,45.98,46.13,45.94,45.96,33374.0,43.2736,43.4148,43.236,43.2548,33374.0
2023-05-03 15:30:00,45.94,46.05,45.94,46.02,45593.0,43.236,43.3395,43.236,43.3113,45593.0
2023-05-03 15:40:00,46.0,46.07,45.94,45.98,37435.0,43.2925,43.3583,43.236,43.2736,37435.0
2023-05-03 15:50:00,45.98,46.02,45.94,45.95,127208.0,43.2736,43.3113,43.236,43.2454,127208.0
2023-05-04 09:30:00,45.77,45.8,45.61,45.69,44366.0,43.076,43.1042,42.9254,43.0007,44366.0
2023-05-04 09:40:00,45.67,45.72,45.61,45.7,39011.0,42.9819,43.0289,42.9254,43.0101,39011.0
2023-05-04 09:50:00,45.71,45.78,45.63,45.71,38254.0,43.0195,43.0854,42.9442,43.0195,38254.0
2023-05-04 10:00:00,45.71,45.93,45.71,45.89,30569.0,43.0195,43.2266,43.0195,43.1889,30569.0
2023-05-04 10:10:00,45.87,45.92,45.75,45.9,29805.0,43.1701,43.2172,43.0572,43.1983,29805.0
2023-05-04 10:20:00,45.89,45.89,45.69,45.72,33202.0,43.1889,43.1889,43.0007,43.0289,33202.0
2023-05-04 10:30:00,45.72,45.8,45.66,45.66,25841.0,43.0289,43.1042,42.9725,42.9725,25841.0
2023-05-04 10:40:00,45.67,45.78,45.62,45.66,33143.0,42.9819,43.0854,42.9348,42.9725,33143.0
2023-05-04 10:50:00,45.66,45.71,45.55,45.59,29307.0,42.9725,43.0195,42.8689,42.9066,29307.0
2023-05-04 11:00:00,45.58,45.89,45.58,45.82,29371.0,42.8972,43.1889,42.8972,43.123,29371.0
2023-05-04 11:10:00,45.82,45.89,45.73,45.74,23919.0,43.123,43.1889,43.0383,43.0478,23919.0
2023-05-04 11:20:00,45.74,45.77,45.72,45.72,16204.0,43.0478,43.076,43.0289,43.0289,16204.0
2023-05-04 11:30:00,45.71,45.73,45.67,45.72,16267.0,43.0195,43.0383,42.9819,43.0289,16267.0
2023-05-04 11:40:00,45.72,45.77,45.68,45.68,11971.0,43.0289,43.076,42.9913,42.9913,11971.0
2023-05-04 11:50:00,45.69,45.74,45.64,45.72,19847.0,43.0007,43.0478,42.9536,43.0289,19847.0
2023-05-04 12:00:00,45.7,45.7,45.6,45.65,21889.0,43.0101,43.0101,42.916,42.9631,21889.0
2023-05-04 12:10:00,45.65,45.71,45.61,45.71,25865.0,42.9631,43.0195,42.9254,43.0195,25865.0
2023-05-04 12:20:00,45.71,45.78,45.71,45.75,13331.0,43.0195,43.0854,43.0195,43.0572,13331.0
2023-05-04 12:30:00,45.75,45.76,45.67,45.72,8921.0,43.0572,43.0666,42.9819,43.0289,8921.0
2023-05-04 12:40:00,45.72,45.72,45.62,45.67,15106.0,43.0289,43.0289,42.9348,42.9819,15106.0
2023-05-04 12:50:00,45.68,45.77,45.66,45.77,15713.0,42.9913,43.076,42.9725,43.076,15713.0
2023-05-04 13:00:00,45.77,45.78,45.73,45.78,10000.0,43.076,43.0854,43.0383,43.0854,10000.0
2023-05-04 13:10:00,45.77,45.79,45.73,45.79,6000.0,43.076,43.0948,43.0383,43.0948,6000.0
2023-05-04 13:20:00,45.78,45.88,45.78,45.81,14764.0,43.0854,43.1795,43.0854,43.1136,14764.0
2023-05-04 13:30:00,45.81,45.84,45.78,45.8,8951.0,43.1136,43.1419,43.0854,43.1042,8951.0
2023-05-04 13:40:00,45.79,45.81,45.74,45.74,18595.0,43.0948,43.1136,43.0478,43.0478,18595.0
2023-05-04 13:50:00,45.74,45.8,45.71,45.76,20548.0,43.0478,43.1042,43.0195,43.0666,20548.0
2023-05-04 14:00:00,45.77,45.77,45.72,45.77,13541.0,43.076,43.076,43.0289,43.076,13541.0
2023-05-04 14:10:00,45.77,45.81,45.76,45.78,18658.0,43.076,43.1136,43.0666,43.0854,18658.0
2023-05-04 14:20:00,45.78,45.82,45.76,45.77,24448.0,43.0854,43.123,43.0666,43.076,24448.0
2023-05-04 14:30:00,45.77,45.84,45.72,45.78,25813.0,43.076,43.1419,43.0289,43.0854,25813.0
2023-05-04 14:40:00,45.77,45.77,45.72,45.74,17965.0,43.076,43.076,43.0289,43.0478,17965.0
2023-05-04 14:50:00,45.74,45.81,45.73,45.79,23834.0,43.0478,43.1136,43.0383,43.0948,23834.0
2023-05-04 15:00:00,45.8,45.87,45.8,45.82,19345.0,43.1042,43.1701,43.1042,43.123,19345.0
2023-05-04 15:10:00,45.81,45.81,45.67,45.7,20814.0,43.1136,43.1136,42.9819,43.0101,20814.0
2023-05-04 15:20:00,45.71,45.76,45.7,45.76,19562.0,43.0195,43.0666,43.0101,43.0666,19562.0
2023-05-04 15:30:00,45.75,45.83,45.74,45.81,24394.0,43.0572,43.1325,43.0478,43.1136,24394.0
2023-05-04 15:40:00,45.8,45.81,45.66,45.73,30945.0,43.1042,43.1136,42.9725,43.0383,30945.0
2023-05-04 15:50:00,45.72,45.73,45.65,45.69,71591.0,43.0289,43.0383,42.9631,43.0007,71591.0
2023-05-05 09:30:00,46.17,46.19,45.93,45.94,28675.0,43.4524,43.4713,43.2266,43.236,28675.0
2023-05-05 09:40:00,45.96,46.08,45.96,46.07,23972.0,43.2548,43.3677,43.2548,43.3583,23972.0
2023-05-05 09:50:00,46.07,46.1,46.0,46.05,18030.0,43.3583,43.3866,43.2925,43.3395,18030.0
2023-05-05 10:00:00,46.06,46.1,45.96,46.09,18140.0,43.3489,43.3866,43.2548,43.3772,18140.0
2023-05-05 10:10:00,46.09,46.12,46.02,46.08,12403.0,43.3772,43.4054,43.3113,43.3677,12403.0
2023-05-05 10:20:00,46.09,46.1,46.05,46.1,18175.0,43.3772,43.3866,43.3395,43.3866,18175.0
2023-05-05 10:30:00,46.11,46.13,46.06,46.1,26380.0,43.396,43.4148,43.3489,43.3866,26380.0
2023-05-05 10:40:00,46.12,46.12,46.0,46.08,26443.0,43.4054,43.4054,43.2925,43.3677,26443.0
2023-05-05 10:50:00,46.13,46.13,46.09,46.11,14294.0,43.4148,43.4148,43.3772,43.396,14294.0
2023-05-05 11:00:00,46.13,46.22,46.13,46.19,16769.0,43.4148,43.4995,43.4148,43.4713,16769.0
2023-05-05 11:10:00,46.19,46.31,46.18,46.23,31724.0,43.4713,43.5842,43.4619,43.5089,31724.0
2023-05-05 11:20:00,46.24,46.33,46.22,46.29,23232.0,43.5183,43.603,43.4995,43.5654,23232.0
2023-05-05 11:30:00,46.3,46.34,46.27,46.27,17270.0,43.5748,43.6124,43.5466,43.5466,17270.0
2023-05-05 11:40:00,46.27,46.31,46.23,46.27,10226.0,43.5466,43.5842,43.5089,43.5466,10226.0
2023-05-05 11:50:00,46.27,46.3,46.23,46.26,10536.0,43.5466,43.5748,43.5089,43.5372,10536.0
2023-05-05 12:00:00,46.26,46.27,46.2,46.21,12777.0,43.5372,43.5466,43.4807,43.4901,12777.0
2023-05-05 12:10:00,46.23,46.23,46.16,46.16,13715.0,43.5089,43.5089,43.443,43.443,13715.0
2023-05-05 12:20:00,46.16,46.21,46.15,46.15,8250.0,43.443,43.4901,43.4336,43.4336,8250.0
2023-05-05 12:30:00,46.14,46.16,46.11,46.13,8950.0,43.4242,43.443,43.396,43.4148,8950.0
2023-05-05 12:40:00,46.13,46.13,46.08,46.1,6898.0,43.4148,43.4148,43.3677,43.3866,6898.0
2023-05-05 12:50:00,46.11,46.21,46.11,46.21,13099.0,43.396,43.4901,43.396,43.4901,13099.0
2023-05-05 13:00:00,46.21,46.21,46.16,46.17,12161.0,43.4901,43.4901,43.443,43.4524,12161.0
2023-05-05 13:10:00,46.17,46.17,46.13,46.13,9555.0,43.4524,43.4524,43.4148,43.4148,9555.0
2023-05-05 13:20:00,46.14,46.14,46.12,46.13,16827.0,43.4242,43.4242,43.4054,43.4148,16827.0
2023-05-05 13:30:00,46.13,46.14,46.1,46.1,11310.0,43.4148,43.4242,43.3866,43.3866,11310.0
2023-05-05 13:40:00,46.11,46.13,46.09,46.12,14440.0,43.396,43.4148,43.3772,43.4054,14440.0
2023-05-05 13:50:00,46.13,46.13,46.07,46.09,9990.0,43.4148,43.4148,43.3583,43.3772,9990.0
2023-05-05 14:00:00,46.09,46.19,46.08,46.19,10175.0,43.3772,43.4713,43.3677,43.4713,10175.0
2023-05-05 14:10:00,46.19,46.2,46.15,46.16,11617.0,43.4713,43.4807,43.4336,43.443,11617.0
2023-05-05 14:20:00,46.16,46.2,46.13,46.17,15571.0,43.443,43.4807,43.4148,43.4524,15571.0
2023-05-05 14:30:00,46.17,46.24,46.17,46.23,12074.0,43.4524,43.5183,43.4524,43.5089,12074.0
2023-05-05 14:40:00,46.24,46.3,46.24,46.3,10460.0,43.5183,43.5748,43.5183,43.5748,10460.0
2023-05-05 14:50:00,46.3,46.36,46.3,46.33,23792.0,43.5748,43.6313,43.5748,43.603,23792.0
2023-05-05 15:00:00,46.33,46.34,46.31,46.33,13425.0,43.603,43.6124,43.5842,43.603,13425.0
2023-05-05 15:10:00,46.32,46.32,46.26,46.26,13039.0,43.5936,43.5936,43.5372,43.5372,13039.0
2023-05-05 15:20:00,46.26,46.27,46.24,46.26,26116.0,43.5372,43.5466,43.5183,43.5372,26116.0
2023-05-05 15:30:00,46.26,46.29,46.22,46.22,23426.0,43.5372,43.5654,43.4995,43.4995,23426.0
2023-05-05 15:40:00,46.22,46.26,46.21,46.23,15236.0,43.4995,43.5372,43.4901,43.5089,15236.0
2023-05-05 15:50:00,46.23,46.28,46.2,46.22,59177.0,43.5089,43.556,43.4807,43.4995,59177.0
2023-05-08 09:30:00,46.34,46.42,46.3,46.34,31266.0,43.6124,43.6877,43.5748,43.6124,31266.0
2023-05-08 09:40:00,46.37,46.51,46.36,46.4,31805.0,43.6407,43.7724,43.6313,43.6689,31805.0
2023-05-08 09:50:00,46.4,46.43,46.33,46.39,12013.0,43.6689,43.6971,43.603,43.6595,12013.0
2023-05-08 10:00:00,46.43,46.45,46.35,46.36,17565.0,43.6971,43.716,43.6219,43.6313,17565.0
2023-05-08 10:10:00,46.36,46.4,46.36,46.39,11495.0,43.6313,43.6689,43.6313,43.6595,11495.0
2023-05-08 10:20:00,46.39,46.4,46.31,46.31,11424.0,43.6595,43.6689,43.5842,43.5842,11424.0
2023-05-08 10:30:00,46.33,46.35,46.27,46.31,15509.0,43.603,43.6219,43.5466,43.5842,15509.0
2023-05-08 10:40:00,46.32,46.36,46.3,46.3,21400.0,43.5936,43.6313,43.5748,43.5748,21400.0
2023-05-08 10:50:00,46.3,46.3,46.26,46.26,12343.0,43.5748,43.5748,43.5372,43.5372,12343.0
2023-05-08 11:00:00,46.27,46.3,46.26,46.29,12933.0,43.5466,43.5748,43.5372,43.5654,12933.0
2023-05-08 11:10:00,46.29,46.34,46.27,46.34,16744.0,43.5654,43.6124,43.5466,43.6124,16744.0
2023-05-08 11:20:00,46.34,46.35,46.27,46.27,21923.0,43.6124,43.6219,43.5466,43.5466,21923.0
2023-05-08 11:30:00,46.27,46.33,46.26,46.29,11617.0,43.5466,43.603,43.5372,43.5654,11617.0
2023-05-08 11:40:00,46.29,46.35,46.26,46.34,13483.0,43.5654,43.6219,43.5372,43.6124,13483.0
2023-05-08 11:50:00,46.34,46.36,46.31,46.33,6912.0,43.6124,43.6313,43.5842,43.603,6912.0
2023-05-08 12:00:00,46.33,46.33,46.29,46.29,9501.0,43.603,43.603,43.5654,43.5654,9501.0
2023-05-08 12:10:00,46.29,46.29,46.2,46.2,15532.0,43.5654,43.5654,43.4807,43.4807,15532.0
2023-05-08 12:20:00,46.19,46.2,46.14,46.14,22728.0,43.4713,43.4807,43.4242,43.4242,22728.0
2023-05-08 12:30:00,46.14,46.15,46.1,46.14,22663.0,43.4242,43.4336,43.3866,43.4242,22663.0
2023-05-08 12:40:00,46.13,46.15,46.12,46.14,14692.0,43.4148,43.4336,43.4054,43.4242,14692.0
2023-05-08 12:50:00,46.13,46.16,46.13,46.16,10092.0,43.4148,43.443,43.4148,43.443,10092.0
2023-05-08 13:00:00,46.16,46.19,46.15,46.19,5140.0,43.443,43.4713,43.4336,43.4713,5140.0
2023-05-08 13:10:00,46.19,46.21,46.19,46.2,12427.0,43.4713,43.4901,43.4713,43.4807,12427.0
2023-05-08 13:20:00,46.21,46.25,46.21,46.24,9102.0,43.4901,43.5277,43.4901,43.5183,9102.0
2023-05-08 13:30:00,46.25,46.28,46.23,46.28,9344.0,43.5277,43.556,43.5089,43.556,9344.0
2023-05-08 13:40:00,46.27,46.3,46.27,46.27,10321.0,43.5466,43.5748,43.5466,43.5466,10321.0
2023-05-08 13:50:00,46.27,46.3,46.24,46.29,10958.0,43.5466,43.5748,43.5183,43.5654,10958.0
2023-05-08 14:00:00,46.29,46.33,46.17,46.23,21278.0,43.5654,43.603,43.4524,43.5089,21278.0
2023-05-08 14:10:00,46.23,46.27,46.21,46.27,15153.0,43.5089,43.5466,43.4901,43.5466,15153.0
2023-05-08 14:20:00,46.27,46.32,46.27,46.27,19151.0,43.5466,43.5936,43.5466,43.5466,19151.0
2023-05-08 14:30:00,46.27,46.3,46.25,46.29,15802.0,43.5466,43.5748,43.5277,43.5654,15802.0
2023-05-08 14:40:00,46.28,46.29,46.27,46.28,8962.0,43.556,43.5654,43.5466,43.556,8962.0
2023-05-08 14:50:00,46.29,46.29,46.26,46.27,10899.0,43.5654,43.5654,43.5372,43.5466,10899.0
2023-05-08 15:00:00,46.27,46.29,46.26,46.26,11335.0,43.5466,43.5654,43.5372,43.5372,11335.0
2023-05-08 15:10:00,46.25,46.26,46.18,46.23,25892.0,43.5277,43.5372,43.4619,43.5089,25892.0
2023-05-08 15:20:00,46.23,46.26,46.23,46.26,14694.0,43.5089,43.5372,43.5089,43.5372,14694.0
2023-05-08 15:30:00,46.25,46.29,46.25,46.29,17593.0,43.5277,43.5654,43.5277,43.5654,17593.0
2023-05-08 15:40:00,46.29,46.36,46.28,46.35,17111.0,43.5654,43.6313,43.556,43.6219,17111.0
2023-05-08 15:50:00,46.35,46.39,46.3,46.32,48865.0,43.6219,43.6595,43.5748,43.5936,48865.0
2023-05-09 09:30:00,46.01,46.12,45.92,46.04,35999.0,43.3019,43.4054,43.2172,43.3301,35999.0
2023-05-09 09:40:00,46.04,46.25,46.01,46.16,20142.0,43.3301,43.5277,43.3019,43.443,20142.0
2023-05-09 09:50:00,46.16,46.18,46.09,46.18,13971.0,43.443,43.4619,43.3772,43.4619,13971.0
2023-05-09 10:00:00,46.17,46.17,46.06,46.06,17057.0,43.4524,43.4524,43.3489,43.3489,17057.0
2023-05-09 10:10:00,46.07,46.13,46.06,46.1,19015.0,43.3583,43.4148,43.3489,43.3866,19015.0
2023-05-09 10:20:00,46.1,46.22,46.08,46.2,17919.0,43.3866,43.4995,43.3677,43.4807,17919.0
2023-05-09 10:30:00,46.2,46.28,46.2,46.27,20706.0,43.4807,43.556,43.4807,43.5466,20706.0
2023-05-09 10:40:00,46.26,46.35,46.23,46.3,26431.0,43.5372,43.6219,43.5089,43.5748,26431.0
2023-05-09 10:50:00,46.3,46.38,46.28,46.35,14340.0,43.5748,43.6501,43.556,43.6219,14340.0
2023-05-09 11:00:00,46.36,46.45,46.34,46.45,11613.0,43.6313,43.716,43.6124,43.716,11613.0
2023-05-09 11:10:00,46.45,46.5,46.41,46.5,9236.0,43.716,43.763,43.6783,43.763,9236.0
2023-05-09 11:20:00,46.5,46.5,46.39,46.41,8525.0,43.763,43.763,43.6595,43.6783,8525.0
2023-05-09 11:30:00,46.42,46.42,46.34,46.34,8067.0,43.6877,43.6877,43.6124,43.6124,8067.0
2023-05-09 11:40:00,46.34,46.34,46.29,46.3,15185.0,43.6124,43.6124,43.5654,43.5748,15185.0
2023-05-09 11:50:00,46.31,46.35,46.29,46.32,8828.0,43.5842,43.6219,43.5654,43.5936,8828.0
2023-05-09 12:00:00,46.32,46.37,46.31,46.37,11324.0,43.5936,43.6407,43.5842,43.6407,11324.0
2023-05-09 12:10:00,46.38,46.39,46.34,46.37,9293.0,43.6501,43.6595,43.6124,43.6407,9293.0
2023-05-09 12:20:00,46.37,46.38,46.34,46.34,3602.0,43.6407,43.6501,43.6124,43.6124,3602.0
2023-05-09 12:30:00,46.34,46.37,46.3,46.3,7091.0,43.6124,43.6407,43.5748,43.5748,7091.0
2023-05-09 12:40:00,46.31,46.31,46.27,46.28,17473.0,43.5842,43.5842,43.5466,43.556,17473.0
2023-05-09 12:50:00,46.29,46.36,46.29,46.35,6779.0,43.5654,43.6313,43.5654,43.6219,6779.0
2023-05-09 13:00:00,46.35,46.35,46.3,46.32,9352.0,43.6219,43.6219,43.5748,43.5936,9352.0
2023-05-09 13:10:00,46.31,46.33,46.3,46.3,6869.0,43.5842,43.603,43.5748,43.5748,6869.0
2023-05-09 13:20:00,46.3,46.33,46.27,46.33,6927.0,43.5748,43.603,43.5466,43.603,6927.0
2023-05-09 13:30:00,46.33,46.34,46.3,46.34,10296.0,43.603,43.6124,43.5748,43.6124,10296.0
2023-05-09 13:40:00,46.33,46.33,46.3,46.33,11359.0,43.603,43.603,43.5748,43.603,11359.0
2023-05-09 13:50:00,46.33,46.38,46.31,46.38,13835.0,43.603,43.6501,43.5842,43.6501,13835.0
2023-05-09 14:00:00,46.38,46.39,46.35,46.37,7917.0,43.6501,43.6595,43.6219,43.6407,7917.0
2023-05-09 14:10:00,46.38,46.44,46.38,46.44,7133.0,43.6501,43.7066,43.6501,43.7066,7133.0
2023-05-09 14:20:00,46.44,46.45,46.41,46.41,12702.0,43.7066,43.716,43.6783,43.6783,12702.0
2023-05-09 14:30:00,46.41,46.42,46.4,46.42,9720.0,43.6783,43.6877,43.6689,43.6877,9720.0
2023-05-09 14:40:00,46.42,46.45,46.42,46.44,12315.0,43.6877,43.716,43.6877,43.7066,12315.0
2023-05-09 14:50:00,46.43,46.43,46.34,46.39,10926.0,43.6971,43.6971,43.6124,43.6595,10926.0
2023-05-09 15:00:00,46.4,46.43,46.4,46.42,11827.0,43.6689,43.6971,43.6689,43.6877,11827.0
2023-05-09 15:10:00,46.42,46.42,46.39,46.39,9301.0,43.6877,43.6877,43.6595,43.6595,9301.0
2023-05-09 15:20:00,46.39,46.44,46.39,46.44,13124.0,43.6595,43.7066,43.6595,43.7066,13124.0
2023-05-09 15:30:00,46.43,46.48,46.42,46.48,16969.0,43.6971,43.7442,43.6877,43.7442,16969.0
2023-05-09 15:40:00,46.47,46.52,46.47,46.48,35614.0,43.7348,43.7818,43.7348,43.7442,35614.0
2023-05-09 15:50:00,46.47,46.51,46.44,46.49,133453.0,43.7348,43.7724,43.7066,43.7536,133453.0
2023-05-10 09:30:00,46.76,46.93,46.68,46.72,32552.0,44.0077,44.1677,43.9324,43.9701,32552.0
2023-05-10 09:40:00,46.72,46.76,46.43,46.47,27272.0,43.9701,44.0077,43.6971,43.7348,27272.0
2023-05-10 09:50:00,46.48,46.66,46.48,46.64,15127.0,43.7442,43.9136,43.7442,43.8948,15127.0
2023-05-10 10:00:00,46.66,46.84,46.66,46.73,21571.0,43.9136,44.083,43.9136,43.9795,21571.0
2023-05-10 10:10:00,46.73,46.8,46.67,46.68,31094.0,43.9795,44.0454,43.923,43.9324,31094.0
2023-05-10 10:20:00,46.68,46.84,46.68,46.75,20841.0,43.9324,44.083,43.9324,43.9983,20841.0
2023-05-10 10:30:00,46.76,46.82,46.74,46.75,17006.0,44.0077,44.0642,43.9889,43.9983,17006.0
2023-05-10 10:40:00,46.77,46.78,46.55,46.59,38183.0,44.0171,44.0265,43.8101,43.8477,38183.0
2023-05-10 10:50:00,46.58,46.66,46.54,46.66,25232.0,43.8383,43.9136,43.8007,43.9136,25232.0
2023-05-10 11:00:00,46.69,46.73,46.69,46.73,18770.0,43.9418,43.9795,43.9418,43.9795,18770.0
2023-05-10 11:10:00,46.73,46.8,46.71,46.79,25092.0,43.9795,44.0454,43.9607,44.036,25092.0
2023-05-10 11:20:00,46.8,46.81,46.73,46.75,16571.0,44.0454,44.0548,43.9795,43.9983,16571.0
2023-05-10 11:30:00,46.74,46.88,46.73,46.78,31317.0,43.9889,44.1207,43.9795,44.0265,31317.0
2023-05-10 11:40:00,46.78,46.82,46.73,46.74,9813.0,44.0265,44.0642,43.9795,43.9889,9813.0
2023-05-10 11:50:00,46.75,46.77,46.66,46.67,13917.0,43.9983,44.0171,43.9136,43.923,13917.0
2023-05-10 12:00:00,46.67,46.68,46.58,46.59,4947.0,43.923,43.9324,43.8383,43.8477,4947.0
2023-05-10 12:10:00,46.59,46.59,46.53,46.56,8196.0,43.8477,43.8477,43.7913,43.8195,8196.0
2023-05-10 12:20:00,46.56,46.57,46.53,46.54,5065.0,43.8195,43.8289,43.7913,43.8007,5065.0
2023-05-10 12:30:00,46.55,46.55,46.47,46.49,6710.0,43.8101,43.8101,43.7348,43.7536,6710.0
2023-05-10 12:40:00,46.49,46.51,46.44,46.48,11334.0,43.7536,43.7724,43.7066,43.7442,11334.0
2023-05-10 12:50:00,46.47,46.48,46.35,46.37,14466.0,43.7348,43.7442,43.6219,43.6407,14466.0
2023-05-10 13:00:00,46.37,46.37,46.3,46.3,15075.0,43.6407,43.6407,43.5748,43.5748,15075.0
2023-05-10 13:10:00,46.29,46.32,46.23,46.24,11257.0,43.5654,43.5936,43.5089,43.5183,11257.0
2023-05-10 13:20:00,46.23,46.24,46.15,46.18,13307.0,43.5089,43.5183,43.4336,43.4619,13307.0
2023-05-10 13:30:00,46.18,46.24,46.18,46.21,12559.0,43.4619,43.5183,43.4619,43.4901,12559.0
2023-05-10 13:40:00,46.21,46.36,46.21,46.35,26872.0,43.4901,43.6313,43.4901,43.6219,26872.0
2023-05-10 13:50:00,46.36,46.45,46.35,46.45,11179.0,43.6313,43.716,43.6219,43.716,11179.0
2023-05-10 14:00:00,46.46,46.5,46.46,46.47,11300.0,43.7254,43.763,43.7254,43.7348,11300.0
2023-05-10 14:10:00,46.48,46.5,46.46,46.46,13259.0,43.7442,43.763,43.7254,43.7254,13259.0
2023-05-10 14:20:00,46.46,46.49,46.43,46.46,14686.0,43.7254,43.7536,43.6971,43.7254,14686.0
2023-05-10 14:30:00,46.47,46.51,46.47,46.48,12395.0,43.7348,43.7724,43.7348,43.7442,12395.0
2023-05-10 14:40:00,46.48,46.57,46.48,46.57,20855.0,43.7442,43.8289,43.7442,43.8289,20855.0
2023-05-10 14:50:00,46.56,46.59,46.54,46.59,6265.0,43.8195,43.8477,43.8007,43.8477,6265.0
2023-05-10 15:00:00,46.58,46.62,46.57,46.62,10461.0,43.8383,43.876,43.8289,43.876,10461.0
2023-05-10 15:10:00,46.62,46.69,46.62,46.68,20445.0,43.876,43.9418,43.876,43.9324,20445.0
2023-05-10 15:20:00,46.69,46.8,46.69,46.77,22921.0,43.9418,44.0454,43.9418,44.0171,22921.0
2023-05-10 15:30:00,46.77,46.85,46.76,46.83,19710.0,44.0171,44.0924,44.0077,44.0736,19710.0
2023-05-10 15:40:00,46.84,46.84,46.8,46.81,20465.0,44.083,44.083,44.0454,44.0548,20465.0
2023-05-10 15:50:00,46.8,46.8,46.68,46.71,53297.0,44.0454,44.0454,43.9324,43.9607,53297.0
2023-05-11 09:30:00,46.77,46.85,46.52,46.53,29737.0,44.0171,44.0924,43.7818,43.7913,29737.0
2023-05-11 09:40:00,46.51,46.55,46.45,46.46,33590.0,43.7724,43.8101,43.716,43.7254,33590.0
2023-05-11 09:50:00,46.44,46.47,46.36,46.43,22260.0,43.7066,43.7348,43.6313,43.6971,22260.0
2023-05-11 10:00:00,46.44,46.44,46.28,46.33,23210.0,43.7066,43.7066,43.556,43.603,23210.0
2023-05-11 10:10:00,46.34,46.42,46.31,46.36,20768.0,43.6124,43.6877,43.5842,43.6313,20768.0
2023-05-11 10:20:00,46.36,46.52,46.31,46.49,25709.0,43.6313,43.7818,43.5842,43.7536,25709.0
2023-05-11 10:30:00,46.49,46.52,46.4,46.45,27395.0,43.7536,43.7818,43.6689,43.716,27395.0
2023-05-11 10:40:00,46.45,46.54,46.45,46.47,9253.0,43.716,43.8007,43.716,43.7348,9253.0
2023-05-11 10:50:00,46.48,46.59,46.46,46.59,13969.0,43.7442,43.8477,43.7254,43.8477,13969.0
2023-05-11 11:00:00,46.59,46.63,46.54,46.54,13991.0,43.8477,43.8854,43.8007,43.8007,13991.0
2023-05-11 11:10:00,46.54,46.59,46.51,46.52,14008.0,43.8007,43.8477,43.7724,43.7818,14008.0
2023-05-11 11:20:00,46.52,46.56,46.5,46.56,8407.0,43.7818,43.8195,43.763,43.8195,8407.0
2023-05-11 11:30:00,46.56,46.61,46.51,46.51,12892.0,43.8195,43.8665,43.7724,43.7724,12892.0
2023-05-11 11:40:00,46.51,46.58,46.51,46.53,12716.0,43.7724,43.8383,43.7724,43.7913,12716.0
2023-05-11 11:50:00,46.53,46.59,46.53,46.56,9361.0,43.7913,43.8477,43.7913,43.8195,9361.0
2023-05-11 12:00:00,46.56,46.56,46.48,46.52,9082.0,43.8195,43.8195,43.7442,43.7818,9082.0
2023-05-11 12:10:00,46.51,46.51,46.42,46.46,12820.0,43.7724,43.7724,43.6877,43.7254,12820.0
2023-05-11 12:20:00,46.46,46.53,46.46,46.47,9334.0,43.7254,43.7913,43.7254,43.7348,9334.0
2023-05-11 12:30:00,46.48,46.49,46.47,46.48,5676.0,43.7442,43.7536,43.7348,43.7442,5676.0
2023-05-11 12:40:00,46.47,46.52,46.47,46.52,6000.0,43.7348,43.7818,43.7348,43.7818,6000.0
2023-05-11 12:50:00,46.52,46.55,46.49,46.51,8860.0,43.7818,43.8101,43.7536,43.7724,8860.0
2023-05-11 13:00:00,46.5,46.5,46.43,46.43,14153.0,43.763,43.763,43.6971,43.6971,14153.0
2023-05-11 13:10:00,46.43,46.47,46.43,46.45,16697.0,43.6971,43.7348,43.6971,43.716,16697.0
2023-05-11 13:20:00,46.45,46.46,46.38,46.39,18682.0,43.716,43.7254,43.6501,43.6595,18682.0
2023-05-11 13:30:00,46.38,46.4,46.35,46.38,16671.0,43.6501,43.6689,43.6219,43.6501,16671.0
2023-05-11 13:40:00,46.38,46.38,46.22,46.22,20170.0,43.6501,43.6501,43.4995,43.4995,20170.0
2023-05-11 13:50:00,46.22,46.31,46.2,46.31,13059.0,43.4995,43.5842,43.4807,43.5842,13059.0
2023-05-11 14:00:00,46.31,46.34,46.28,46.34,12932.0,43.5842,43.6124,43.556,43.6124,12932.0
2023-05-11 14:10:00,46.34,46.37,46.34,46.35,13299.0,43.6124,43.6407,43.6124,43.6219,13299.0
2023-05-11 14:20:00,46.34,46.42,46.34,46.4,6532.0,43.6124,43.6877,43.6124,43.6689,6532.0
2023-05-11 14:30:00,46.41,46.41,46.38,46.4,6140.0,43.6783,43.6783,43.6501,43.6689,6140.0
2023-05-11 14:40:00,46.4,46.48,46.4,46.45,11169.0,43.6689,43.7442,43.6689,43.716,11169.0
2023-05-11 14:50:00,46.45,46.46,46.41,46.43,9107.0,43.716,43.7254,43.6783,43.6971,9107.0
2023-05-11 15:00:00,46.43,46.45,46.4,46.45,4945.0,43.6971,43.716,43.6689,43.716,4945.0
2023-05-11 15:10:00,46.45,46.45,46.38,46.39,13714.0,43.716,43.716,43.6501,43.6595,13714.0
2023-05-11 15:20:00,46.38,46.38,46.36,46.37,13766.0,43.6501,43.6501,43.6313,43.6407,13766.0
2023-05-11 15:30:00,46.36,46.39,46.35,46.37,22968.0,43.6313,43.6595,43.6219,43.6407,22968.0
2023-05-11 15:40:00,46.37,46.39,46.34,46.38,23519.0,43.6407,43.6595,43.6124,43.6501,23519.0
2023-05-11 15:50:00,46.37,46.38,46.31,46.35,84165.0,43.6407,43.6501,43.5842,43.6219,84165.0
2023-05-12 09:30:00,46.28,46.45,46.28,46.4,29778.0,43.556,43.716,43.556,43.6689,29778.0
2023-05-12 09:40:00,46.4,46.53,46.36,46.49,26492.0,43.6689,43.7913,43.6313,43.7536,26492.0
2023-05-12 09:50:00,46.48,46.56,46.45,46.5,25179.0,43.7442,43.8195,43.716,43.763,25179.0
2023-05-12 10:00:00,46.46,46.56,46.44,46.56,27685.0,43.7254,43.8195,43.7066,43.8195,27685.0
2023-05-12 10:10:00,46.57,46.67,46.55,46.67,21052.0,43.8289,43.923,43.8101,43.923,21052.0
2023-05-12 10:20:00,46.66,46.78,46.66,46.76,27113.0,43.9136,44.0265,43.9136,44.0077,27113.0
2023-05-12 10:30:00,46.75,46.8,46.64,46.68,32848.0,43.9983,44.0454,43.8948,43.9324,32848.0
2023-05-12 10:40:00,46.69,46.77,46.68,46.72,15207.0,43.9418,44.0171,43.9324,43.9701,15207.0
2023-05-12 10:50:00,46.72,46.77,46.7,46.77,14563.0,43.9701,44.0171,43.9513,44.0171,14563.0
2023-05-12 11:00:00,46.76,46.78,46.71,46.71,10740.0,44.0077,44.0265,43.9607,43.9607,10740.0
2023-05-12 11:10:00,46.7,46.71,46.63,46.66,9882.0,43.9513,43.9607,43.8854,43.9136,9882.0
2023-05-12 11:20:00,46.65,46.66,46.56,46.57,6812.0,43.9042,43.9136,43.8195,43.8289,6812.0
2023-05-12 11:30:00,46.57,46.7,46.57,46.65,13940.0,43.8289,43.9513,43.8289,43.9042,13940.0
2023-05-12 11:40:00,46.65,46.65,46.59,46.61,14464.0,43.9042,43.9042,43.8477,43.8665,14464.0
2023-05-12 11:50:00,46.61,46.65,46.58,46.65,14053.0,43.8665,43.9042,43.8383,43.9042,14053.0
2023-05-12 12:00:00,46.65,46.67,46.55,46.58,10879.0,43.9042,43.923,43.8101,43.8383,10879.0
2023-05-12 12:10:00,46.57,46.62,46.56,46.62,13724.0,43.8289,43.876,43.8195,43.876,13724.0
2023-05-12 12:20:00,46.62,46.66,46.56,46.65,11251.0,43.876,43.9136,43.8195,43.9042,11251.0
2023-05-12 12:30:00,46.64,46.66,46.6,46.63,15970.0,43.8948,43.9136,43.8571,43.8854,15970.0
2023-05-12 12:40:00,46.63,46.64,46.58,46.61,10077.0,43.8854,43.8948,43.8383,43.8665,10077.0
2023-05-12 12:50:00,46.62,46.62,46.57,46.61,12556.0,43.876,43.876,43.8289,43.8665,12556.0
2023-05-12 13:00:00,46.6,46.64,46.56,46.61,11163.0,43.8571,43.8948,43.8195,43.8665,11163.0
2023-05-12 13:10:00,46.6,46.63,46.59,46.6,7747.0,43.8571,43.8854,43.8477,43.8571,7747.0
2023-05-12 13:20:00,46.6,46.69,46.6,46.65,12045.0,43.8571,43.9418,43.8571,43.9042,12045.0
2023-05-12 13:30:00,46.65,46.69,46.6,46.63,16666.0,43.9042,43.9418,43.8571,43.8854,16666.0
2023-05-12 13:40:00,46.63,46.69,46.63,46.63,11412.0,43.8854,43.9418,43.8854,43.8854,11412.0
2023-05-12 13:50:00,46.63,46.65,46.6,46.6,11023.0,43.8854,43.9042,43.8571,43.8571,11023.0
2023-05-12 14:00:00,46.6,46.6,46.55,46.58,13595.0,43.8571,43.8571,43.8101,43.8383,13595.0
2023-05-12 14:10:00,46.58,46.59,46.5,46.52,12286.0,43.8383,43.8477,43.763,43.7818,12286.0
2023-05-12 14:20:00,46.52,46.6,46.52,46.54,14958.0,43.7818,43.8571,43.7818,43.8007,14958.0
2023-05-12 14:30:00,46.55,46.55,46.51,46.53,14158.0,43.8101,43.8101,43.7724,43.7913,14158.0
2023-05-12 14:40:00,46.53,46.6,46.52,46.56,14511.0,43.7913,43.8571,43.7818,43.8195,14511.0
2023-05-12 14:50:00,46.57,46.61,46.57,46.58,14020.0,43.8289,43.8665,43.8289,43.8383,14020.0
2023-05-12 15:00:00,46.59,46.66,46.56,46.66,18096.0,43.8477,43.9136,43.8195,43.9136,18096.0
2023-05-12 15:10:00,46.65,46.65,46.59,46.64,22632.0,43.9042,43.9042,43.8477,43.8948,22632.0
2023-05-12 15:20:00,46.65,46.71,46.64,46.7,30655.0,43.9042,43.9607,43.8948,43.9513,30655.0
2023-05-12 15:30:00,46.71,46.75,46.68,46.7,35525.0,43.9607,43.9983,43.9324,43.9513,35525.0
2023-05-12 15:40:00,46.7,46.73,46.69,46.7,28777.0,43.9513,43.9795,43.9418,43.9513,28777.0
2023-05-12 15:50:00,46.7,46.74,46.67,46.73,100336.0,43.9513,43.9889,43.923,43.9795,100336.0
2023-05-15 09:30:00,46.78,46.83,46.59,46.66,25828.0,44.0265,44.0736,43.8477,43.9136,25828.0
2023-05-15 09:40:00,46.66,46.68,46.58,46.59,17272.0,43.9136,43.9324,43.8383,43.8477,17272.0
2023-05-15 09:50:00,46.6,46.65,46.56,46.58,17897.0,43.8571,43.9042,43.8195,43.8383,17897.0
2023-05-15 10:00:00,46.58,46.65,46.57,46.58,16586.0,43.8383,43.9042,43.8289,43.8383,16586.0
2023-05-15 10:10:00,46.59,46.63,46.59,46.62,9654.0,43.8477,43.8854,43.8477,43.876,9654.0
2023-05-15 10:20:00,46.62,46.7,46.62,46.7,16593.0,43.876,43.9513,43.876,43.9513,16593.0
2023-05-15 10:30:00,46.71,46.79,46.71,46.79,15123.0,43.9607,44.036,43.9607,44.036,15123.0
2023-05-15 10:40:00,46.79,46.87,46.78,46.85,21300.0,44.036,44.1112,44.0265,44.0924,21300.0
2023-05-15 10:50:00,46.86,46.92,46.84,46.89,22952.0,44.1018,44.1583,44.083,44.1301,22952.0
2023-05-15 11:00:00,46.88,46.89,46.85,46.88,9476.0,44.1207,44.1301,44.0924,44.1207,9476.0
2023-05-15 11:10:00,46.89,46.96,46.89,46.96,11019.0,44.1301,44.1959,44.1301,44.1959,11019.0
2023-05-15 11:20:00,46.96,47.03,46.96,47.02,33333.0,44.1959,44.2618,44.1959,44.2524,33333.0
2023-05-15 11:30:00,47.03,47.06,46.98,47.05,29763.0,44.2618,44.2901,44.2148,44.2807,29763.0
2023-05-15 11:40:00,47.04,47.04,46.98,47.03,14872.0,44.2712,44.2712,44.2148,44.2618,14872.0
2023-05-15 11:50:00,47.03,47.05,46.94,46.99,16495.0,44.2618,44.2807,44.1771,44.2242,16495.0
2023-05-15 12:00:00,46.99,47.06,46.98,47.06,18490.0,44.2242,44.2901,44.2148,44.2901,18490.0
2023-05-15 12:10:00,47.05,47.06,47.02,47.05,14180.0,44.2807,44.2901,44.2524,44.2807,14180.0
2023-05-15 12:20:00,47.05,47.05,46.97,46.98,5966.0,44.2807,44.2807,44.2054,44.2148,5966.0
2023-05-15 12:30:00,46.99,47.05,46.99,47.05,6128.0,44.2242,44.2807,44.2242,44.2807,6128.0
2023-05-15 12:40:00,47.05,47.11,47.05,47.09,7813.0,44.2807,44.3371,44.2807,44.3183,7813.0
2023-05-15 12:50:00,47.09,47.15,47.06,47.15,10117.0,44.3183,44.3748,44.2901,44.3748,10117.0
2023-05-15 13:00:00,47.15,47.21,47.14,47.21,14577.0,44.3748,44.4312,44.3654,44.4312,14577.0
2023-05-15 13:10:00,47.24,47.26,47.19,47.19,8024.0,44.4595,44.4783,44.4124,44.4124,8024.0
2023-05-15 13:20:00,47.19,47.19,47.07,47.07,10501.0,44.4124,44.4124,44.2995,44.2995,10501.0
2023-05-15 13:30:00,47.07,47.08,47.03,47.03,8988.0,44.2995,44.3089,44.2618,44.2618,8988.0
2023-05-15 13:40:00,47.03,47.05,46.98,47.01,10961.0,44.2618,44.2807,44.2148,44.243,10961.0
2023-05-15 13:50:00,47.01,47.07,47.0,47.07,7822.0,44.243,44.2995,44.2336,44.2995,7822.0
2023-05-15 14:00:00,47.06,47.09,47.06,47.09,6035.0,44.2901,44.3183,44.2901,44.3183,6035.0
2023-05-15 14:10:00,47.09,47.1,47.03,47.04,8959.0,44.3183,44.3277,44.2618,44.2712,8959.0
2023-05-15 14:20:00,47.04,47.04,47.01,47.02,8853.0,44.2712,44.2712,44.243,44.2524,8853.0
2023-05-15 14:30:00,47.02,47.1,47.02,47.09,18225.0,44.2524,44.3277,44.2524,44.3183,18225.0
2023-05-15 14:40:00,47.09,47.15,47.09,47.12,13991.0,44.3183,44.3748,44.3183,44.3465,13991.0
2023-05-15 14:50:00,47.13,47.13,47.05,47.07,8859.0,44.3559,44.3559,44.2807,44.2995,8859.0
2023-05-15 15:00:00,47.09,47.15,47.09,47.13,10396.0,44.3183,44.3748,44.3183,44.3559,10396.0
2023-05-15 15:10:00,47.13,47.13,47.11,47.13,8316.0,44.3559,44.3559,44.3371,44.3559,8316.0
2023-05-15 15:20:00,47.13,47.16,47.11,47.13,16626.0,44.3559,44.3842,44.3371,44.3559,16626.0
2023-05-15 15:30:00,47.13,47.16,47.11,47.16,13696.0,44.3559,44.3842,44.3371,44.3842,13696.0
2023-05-15 15:40:00,47.16,47.16,47.09,47.12,22874.0,44.3842,44.3842,44.3183,44.3465,22874.0
2023-05-15 15:50:00,47.11,47.12,47.03,47.12,93272.0,44.3371,44.3465,44.2618,44.3465,93272.0
2023-05-16 09:30:00,47.22,47.22,46.95,47.15,29489.0,44.4406,44.4406,44.1865,44.3748,29489.0
2023-05-16 09:40:00,47.16,47.33,46.99,47.0,33199.0,44.3842,44.5442,44.2242,44.2336,33199.0
2023-05-16 09:50:00,47.01,47.07,46.91,46.94,42065.0,44.243,44.2995,44.1489,44.1771,42065.0
2023-05-16 10:00:00,46.94,46.99,46.9,46.96,33698.0,44.1771,44.2242,44.1395,44.1959,33698.0
2023-05-16 10:10:00,46.96,46.96,46.8,46.93,33669.0,44.1959,44.1959,44.0454,44.1677,33669.0
2023-05-16 10:20:00,46.93,46.95,46.81,46.95,28347.0,44.1677,44.1865,44.0548,44.1865,28347.0
2023-05-16 10:30:00,46.96,46.99,46.87,46.88,23240.0,44.1959,44.2242,44.1112,44.1207,23240.0
2023-05-16 10:40:00,46.88,46.95,46.87,46.87,14433.0,44.1207,44.1865,44.1112,44.1112,14433.0
2023-05-16 10:50:00,46.88,47.0,46.88,46.95,40992.0,44.1207,44.2336,44.1207,44.1865,40992.0
2023-05-16 11:00:00,46.97,46.98,46.89,46.98,20549.0,44.2054,44.2148,44.1301,44.2148,20549.0
2023-05-16 11:10:00,46.97,47.03,46.97,47.03,19508.0,44.2054,44.2618,44.2054,44.2618,19508.0
2023-05-16 11:20:00,47.04,47.14,47.01,47.14,20217.0,44.2712,44.3654,44.243,44.3654,20217.0
2023-05-16 11:30:00,47.15,47.16,47.0,47.02,14534.0,44.3748,44.3842,44.2336,44.2524,14534.0
2023-05-16 11:40:00,47.02,47.09,47.02,47.09,13021.0,44.2524,44.3183,44.2524,44.3183,13021.0
2023-05-16 11:50:00,47.1,47.17,47.1,47.14,18554.0,44.3277,44.3936,44.3277,44.3654,18554.0
2023-05-16 12:00:00,47.15,47.21,47.14,47.21,12908.0,44.3748,44.4312,44.3654,44.4312,12908.0
2023-05-16 12:10:00,47.22,47.26,47.21,47.26,15557.0,44.4406,44.4783,44.4312,44.4783,15557.0
2023-05-16 12:20:00,47.26,47.27,47.18,47.22,20362.0,44.4783,44.4877,44.403,44.4406,20362.0
2023-05-16 12:30:00,47.23,47.3,47.21,47.3,25229.0,44.4501,44.5159,44.4312,44.5159,25229.0
2023-05-16 12:40:00,47.3,47.33,47.18,47.21,38447.0,44.5159,44.5442,44.403,44.4312,38447.0
2023-05-16 12:50:00,47.22,47.23,47.15,47.17,20568.0,44.4406,44.4501,44.3748,44.3936,20568.0
2023-05-16 13:00:00,47.18,47.22,47.17,47.22,9377.0,44.403,44.4406,44.3936,44.4406,9377.0
2023-05-16 13:10:00,47.21,47.23,47.19,47.22,29166.0,44.4312,44.4501,44.4124,44.4406,29166.0
2023-05-16 13:20:00,47.23,47.24,47.15,47.15,10558.0,44.4501,44.4595,44.3748,44.3748,10558.0
2023-05-16 13:30:00,47.16,47.17,47.14,47.16,9344.0,44.3842,44.3936,44.3654,44.3842,9344.0
2023-05-16 13:40:00,47.16,47.2,47.15,47.19,12557.0,44.3842,44.4218,44.3748,44.4124,12557.0
2023-05-16 13:50:00,47.2,47.21,47.15,47.15,6514.0,44.4218,44.4312,44.3748,44.3748,6514.0
2023-05-16 14:00:00,47.16,47.16,47.07,47.08,7649.0,44.3842,44.3842,44.2995,44.3089,7649.0
2023-05-16 14:10:00,47.07,47.08,47.03,47.08,11060.0,44.2995,44.3089,44.2618,44.3089,11060.0
2023-05-16 14:20:00,47.09,47.1,47.03,47.03,6782.0,44.3183,44.3277,44.2618,44.2618,6782.0
2023-05-16 14:30:00,47.04,47.08,47.02,47.06,23579.0,44.2712,44.3089,44.2524,44.2901,23579.0
2023-05-16 14:40:00,47.07,47.12,47.07,47.1,7910.0,44.2995,44.3465,44.2995,44.3277,7910.0
2023-05-16 14:50:00,47.09,47.13,47.08,47.08,12613.0,44.3183,44.3559,44.3089,44.3089,12613.0
2023-05-16 15:00:00,47.08,47.09,47.05,47.05,10661.0,44.3089,44.3183,44.2807,44.2807,10661.0
2023-05-16 15:10:00,47.06,47.08,47.03,47.03,9912.0,44.2901,44.3089,44.2618,44.2618,9912.0
2023-05-16 15:20:00,47.03,47.06,47.01,47.05,12849.0,44.2618,44.2901,44.243,44.2807,12849.0
2023-05-16 15:30:00,47.05,47.07,47.04,47.06,15650.0,44.2807,44.2995,44.2712,44.2901,15650.0
2023-05-16 15:40:00,47.07,47.08,46.98,46.98,22322.0,44.2995,44.3089,44.2148,44.2148,22322.0
2023-05-16 15:50:00,46.98,46.98,46.88,46.92,88333.0,44.2148,44.2148,44.1207,44.1583,88333.0
2023-05-17 09:30:00,47.17,47.36,47.17,47.32,37221.0,44.3936,44.5724,44.3936,44.5348,37221.0
2023-05-17 09:40:00,47.34,47.34,47.08,47.08,26277.0,44.5536,44.5536,44.3089,44.3089,26277.0
2023-05-17 09:50:00,47.09,47.11,47.02,47.07,30079.0,44.3183,44.3371,44.2524,44.2995,30079.0
2023-05-17 10:00:00,47.06,47.17,47.04,47.08,32930.0,44.2901,44.3936,44.2712,44.3089,32930.0
2023-05-17 10:10:00,47.08,47.12,47.06,47.08,22157.0,44.3089,44.3465,44.2901,44.3089,22157.0
2023-05-17 10:20:00,47.09,47.2,47.08,47.2,16483.0,44.3183,44.4218,44.3089,44.4218,16483.0
2023-05-17 10:30:00,47.21,47.23,47.12,47.14,25774.0,44.4312,44.4501,44.3465,44.3654,25774.0
2023-05-17 10:40:00,47.13,47.23,47.1,47.19,26804.0,44.3559,44.4501,44.3277,44.4124,26804.0
2023-05-17 10:50:00,47.19,47.2,47.11,47.16,28353.0,44.4124,44.4218,44.3371,44.3842,28353.0
2023-05-17 11:00:00,47.17,47.2,47.13,47.15,27216.0,44.3936,44.4218,44.3559,44.3748,27216.0
2023-05-17 11:10:00,47.14,47.27,47.14,47.16,31202.0,44.3654,44.4877,44.3654,44.3842,31202.0
2023-05-17 11:20:00,47.14,47.14,47.02,47.05,23180.0,44.3654,44.3654,44.2524,44.2807,23180.0
2023-05-17 11:30:00,47.06,47.1,47.03,47.1,23041.0,44.2901,44.3277,44.2618,44.3277,23041.0
2023-05-17 11:40:00,47.11,47.15,47.08,47.13,23355.0,44.3371,44.3748,44.3089,44.3559,23355.0
2023-05-17 11:50:00,47.13,47.27,47.13,47.27,19767.0,44.3559,44.4877,44.3559,44.4877,19767.0
2023-05-17 12:00:00,47.28,47.33,47.25,47.33,29978.0,44.4971,44.5442,44.4689,44.5442,29978.0
2023-05-17 12:10:00,47.33,47.33,47.22,47.22,18102.0,44.5442,44.5442,44.4406,44.4406,18102.0
2023-05-17 12:20:00,47.21,47.37,47.21,47.32,47784.0,44.4312,44.5818,44.4312,44.5348,47784.0
2023-05-17 12:30:00,47.32,47.47,47.3,47.47,32682.0,44.5348,44.6759,44.5159,44.6759,32682.0
2023-05-17 12:40:00,47.47,47.5,47.41,47.45,19807.0,44.6759,44.7042,44.6195,44.6571,19807.0
2023-05-17 12:50:00,47.44,47.52,47.43,47.47,18341.0,44.6477,44.723,44.6383,44.6759,18341.0
2023-05-17 13:00:00,47.48,47.59,47.45,47.55,36795.0,44.6853,44.7889,44.6571,44.7512,36795.0
2023-05-17 13:10:00,47.55,47.59,47.54,47.58,35125.0,44.7512,44.7889,44.7418,44.7795,35125.0
2023-05-17 13:20:00,47.59,47.63,47.58,47.63,36090.0,44.7889,44.8265,44.7795,44.8265,36090.0
2023-05-17 13:30:00,47.62,47.64,47.53,47.54,31747.0,44.8171,44.8359,44.7324,44.7418,31747.0
2023-05-17 13:40:00,47.53,47.58,47.53,47.55,15178.0,44.7324,44.7795,44.7324,44.7512,15178.0
2023-05-17 13:50:00,47.55,47.59,47.51,47.56,44013.0,44.7512,44.7889,44.7136,44.7606,44013.0
2023-05-17 14:00:00,47.56,47.59,47.51,47.54,38072.0,44.7606,44.7889,44.7136,44.7418,38072.0
2023-05-17 14:10:00,47.55,47.63,47.53,47.61,21138.0,44.7512,44.8265,44.7324,44.8077,21138.0
2023-05-17 14:20:00,47.6,47.6,47.54,47.54,13451.0,44.7983,44.7983,44.7418,44.7418,13451.0
2023-05-17 14:30:00,47.55,47.58,47.51,47.57,17689.0,44.7512,44.7795,44.7136,44.77,17689.0
2023-05-17 14:40:00,47.55,47.56,47.47,47.51,35467.0,44.7512,44.7606,44.6759,44.7136,35467.0
2023-05-17 14:50:00,47.52,47.55,47.45,47.49,67598.0,44.723,44.7512,44.6571,44.6948,67598.0
2023-05-17 15:00:00,47.5,47.6,47.49,47.58,42909.0,44.7042,44.7983,44.6948,44.7795,42909.0
2023-05-17 15:10:00,47.58,47.65,47.58,47.61,41511.0,44.7795,44.8453,44.7795,44.8077,41511.0
2023-05-17 15:20:00,47.61,47.63,47.51,47.61,55045.0,44.8077,44.8265,44.7136,44.8077,55045.0
2023-05-17 15:30:00,47.6,47.66,47.54,47.59,77207.0,44.7983,44.8547,44.7418,44.7889,77207.0
2023-05-17 15:40:00,47.6,47.76,47.59,47.73,121460.0,44.7983,44.9489,44.7889,44.9206,121460.0
2023-05-17 15:50:00,47.73,47.73,47.56,47.62,223956.0,44.9206,44.9206,44.7606,44.8171,223956.0
2023-05-18 09:30:00,45.7,46.99,45.7,46.99,305330.0,43.0101,44.2242,43.0101,44.2242,305330.0
2023-05-18 09:40:00,46.98,47.69,46.83,47.56,268126.0,44.2148,44.883,44.0736,44.7606,268126.0
2023-05-18 09:50:00,47.55,47.87,47.49,47.75,175822.0,44.7512,45.0524,44.6948,44.9394,175822.0
2023-05-18 10:00:00,47.75,47.95,47.39,47.76,128062.0,44.9394,45.1277,44.6006,44.9489,128062.0
2023-05-18 10:10:00,47.75,47.75,47.42,47.54,103044.0,44.9394,44.9394,44.6289,44.7418,103044.0
2023-05-18 10:20:00,47.54,47.66,47.45,47.48,76419.0,44.7418,44.8547,44.6571,44.6853,76419.0
2023-05-18 10:30:00,47.48,47.77,47.48,47.6,85561.0,44.6853,44.9583,44.6853,44.7983,85561.0
2023-05-18 10:40:00,47.6,47.68,47.48,47.58,88132.0,44.7983,44.8736,44.6853,44.7795,88132.0
2023-05-18 10:50:00,47.59,47.6,47.42,47.59,61295.0,44.7889,44.7983,44.6289,44.7889,61295.0
2023-05-18 11:00:00,47.6,47.87,47.59,47.78,85392.0,44.7983,45.0524,44.7889,44.9677,85392.0
2023-05-18 11:10:00,47.78,47.8,47.68,47.77,35367.0,44.9677,44.9865,44.8736,44.9583,35367.0
2023-05-18 11:20:00,47.78,47.78,47.63,47.67,44580.0,44.9677,44.9677,44.8265,44.8642,44580.0
2023-05-18 11:30:00,47.67,47.7,47.45,47.46,62185.0,44.8642,44.8924,44.6571,44.6665,62185.0
2023-05-18 11:40:00,47.46,47.71,47.35,47.7,62762.0,44.6665,44.9018,44.563,44.8924,62762.0
2023-05-18 11:50:00,47.7,47.7,47.43,47.49,53427.0,44.8924,44.8924,44.6383,44.6948,53427.0
2023-05-18 12:00:00,47.49,47.56,47.43,47.49,48265.0,44.6948,44.7606,44.6383,44.6948,48265.0
2023-05-18 12:10:00,47.48,47.55,47.35,47.38,46350.0,44.6853,44.7512,44.563,44.5912,46350.0
2023-05-18 12:20:00,47.39,47.47,47.38,47.38,38585.0,44.6006,44.6759,44.5912,44.5912,38585.0
2023-05-18 12:30:00,47.38,47.48,47.34,47.46,29634.0,44.5912,44.6853,44.5536,44.6665,29634.0
2023-05-18 12:40:00,47.47,47.53,47.41,47.53,35812.0,44.6759,44.7324,44.6195,44.7324,35812.0
2023-05-18 12:50:00,47.53,47.55,47.44,47.5,30577.0,44.7324,44.7512,44.6477,44.7042,30577.0
2023-05-18 13:00:00,47.5,47.55,47.5,47.55,24393.0,44.7042,44.7512,44.7042,44.7512,24393.0
2023-05-18 13:10:00,47.55,47.55,47.52,47.54,35111.0,44.7512,44.7512,44.723,44.7418,35111.0
2023-05-18 13:20:00,47.53,47.64,47.51,47.51,48298.0,44.7324,44.8359,44.7136,44.7136,48298.0
2023-05-18 13:30:00,47.51,47.6,47.51,47.56,25720.0,44.7136,44.7983,44.7136,44.7606,25720.0
2023-05-18 13:40:00,47.55,47.61,47.51,47.6,28300.0,44.7512,44.8077,44.7136,44.7983,28300.0
2023-05-18 13:50:00,47.6,47.6,47.54,47.55,23481.0,44.7983,44.7983,44.7418,44.7512,23481.0
2023-05-18 14:00:00,47.56,47.65,47.55,47.65,33053.0,44.7606,44.8453,44.7512,44.8453,33053.0
2023-05-18 14:10:00,47.65,47.67,47.6,47.66,44888.0,44.8453,44.8642,44.7983,44.8547,44888.0
2023-05-18 14:20:00,47.66,47.66,47.61,47.63,29048.0,44.8547,44.8547,44.8077,44.8265,29048.0
2023-05-18 14:30:00,47.63,47.66,47.61,47.65,37740.0,44.8265,44.8547,44.8077,44.8453,37740.0
2023-05-18 14:40:00,47.66,47.7,47.63,47.7,37175.0,44.8547,44.8924,44.8265,44.8924,37175.0
2023-05-18 14:50:00,47.7,47.73,47.67,47.72,29834.0,44.8924,44.9206,44.8642,44.9112,29834.0
2023-05-18 15:00:00,47.72,47.81,47.72,47.77,57365.0,44.9112,44.9959,44.9112,44.9583,57365.0
2023-05-18 15:10:00,47.77,47.87,47.77,47.87,45654.0,44.9583,45.0524,44.9583,45.0524,45654.0
2023-05-18 15:20:00,47.88,47.88,47.76,47.83,48028.0,45.0618,45.0618,44.9489,45.0147,48028.0
2023-05-18 15:30:00,47.83,47.93,47.83,47.92,57677.0,45.0147,45.1089,45.0147,45.0994,57677.0
2023-05-18 15:40:00,47.92,48.12,47.91,48.12,134772.0,45.0994,45.2877,45.09,45.2877,134772.0
2023-05-18 15:50:00,48.12,48.24,48.12,48.21,314874.0,45.2877,45.4006,45.2877,45.3724,314874.0
2023-05-19 09:30:00,48.43,48.98,48.4,48.85,116354.0,45.5794,46.0971,45.5512,45.9747,116354.0
2023-05-19 09:40:00,48.85,48.98,48.71,48.87,79089.0,45.9747,46.0971,45.8429,45.9935,79089.0
2023-05-19 09:50:00,48.87,48.99,48.82,48.88,92945.0,45.9935,46.1065,45.9465,46.0029,92945.0
2023-05-19 10:00:00,48.9,48.97,48.82,48.97,55450.0,46.0218,46.0876,45.9465,46.0876,55450.0
2023-05-19 10:10:00,48.97,49.0,48.88,48.96,60576.0,46.0876,46.1159,46.0029,46.0782,60576.0
2023-05-19 10:20:00,48.96,48.97,48.85,48.89,61624.0,46.0782,46.0876,45.9747,46.0123,61624.0
2023-05-19 10:30:00,48.9,49.08,48.88,48.89,77895.0,46.0218,46.1912,46.0029,46.0123,77895.0
2023-05-19 10:40:00,48.87,48.96,48.84,48.86,44242.0,45.9935,46.0782,45.9653,45.9841,44242.0
2023-05-19 10:50:00,48.87,49.03,48.87,49.0,34684.0,45.9935,46.1441,45.9935,46.1159,34684.0
2023-05-19 11:00:00,49.0,49.03,48.95,48.97,42070.0,46.1159,46.1441,46.0688,46.0876,42070.0
2023-05-19 11:10:00,48.97,49.04,48.86,49.0,57029.0,46.0876,46.1535,45.9841,46.1159,57029.0
2023-05-19 11:20:00,49.02,49.21,49.01,49.09,66734.0,46.1347,46.3135,46.1253,46.2006,66734.0
2023-05-19 11:30:00,49.04,49.06,48.96,48.98,40973.0,46.1535,46.1723,46.0782,46.0971,40973.0
2023-05-19 11:40:00,48.98,49.2,48.94,49.17,34212.0,46.0971,46.3041,46.0594,46.2759,34212.0
2023-05-19 11:50:00,49.16,49.19,49.1,49.12,27563.0,46.2665,46.2947,46.21,46.2288,27563.0
2023-05-19 12:00:00,49.11,49.13,49.07,49.07,11660.0,46.2194,46.2382,46.1818,46.1818,11660.0
2023-05-19 12:10:00,49.08,49.14,49.06,49.12,20039.0,46.1912,46.2476,46.1723,46.2288,20039.0
2023-05-19 12:20:00,49.12,49.18,49.06,49.06,15706.0,46.2288,46.2853,46.1723,46.1723,15706.0
2023-05-19 12:30:00,49.05,49.16,49.05,49.13,17854.0,46.1629,46.2665,46.1629,46.2382,17854.0
2023-05-19 12:40:00,49.13,49.27,49.11,49.2,24024.0,46.2382,46.37,46.2194,46.3041,24024.0
2023-05-19 12:50:00,49.18,49.27,49.18,49.2,21726.0,46.2853,46.37,46.2853,46.3041,21726.0
2023-05-19 13:00:00,49.21,49.24,49.16,49.2,14488.0,46.3135,46.3417,46.2665,46.3041,14488.0
2023-05-19 13:10:00,49.18,49.28,49.18,49.28,12424.0,46.2853,46.3794,46.2853,46.3794,12424.0
2023-05-19 13:20:00,49.27,49.28,49.23,49.27,16813.0,46.37,46.3794,46.3323,46.37,16813.0
2023-05-19 13:30:00,49.27,49.33,49.2,49.23,24913.0,46.37,46.4265,46.3041,46.3323,24913.0
2023-05-19 13:40:00,49.23,49.28,49.2,49.24,34187.0,46.3323,46.3794,46.3041,46.3417,34187.0
2023-05-19 13:50:00,49.23,49.24,49.11,49.13,41314.0,46.3323,46.3417,46.2194,46.2382,41314.0
2023-05-19 14:00:00,49.11,49.16,49.03,49.13,19583.0,46.2194,46.2665,46.1441,46.2382,19583.0
2023-05-19 14:10:00,49.1,49.16,49.08,49.16,17249.0,46.21,46.2665,46.1912,46.2665,17249.0
2023-05-19 14:20:00,49.17,49.18,49.11,49.12,15004.0,46.2759,46.2853,46.2194,46.2288,15004.0
2023-05-19 14:30:00,49.11,49.12,49.08,49.1,18115.0,46.2194,46.2288,46.1912,46.21,18115.0
2023-05-19 14:40:00,49.09,49.09,49.05,49.08,22826.0,46.2006,46.2006,46.1629,46.1912,22826.0
2023-05-19 14:50:00,49.08,49.15,49.08,49.15,29118.0,46.1912,46.257,46.1912,46.257,29118.0
2023-05-19 15:00:00,49.14,49.16,49.07,49.11,24266.0,46.2476,46.2665,46.1818,46.2194,24266.0
2023-05-19 15:10:00,49.12,49.18,49.12,49.14,23489.0,46.2288,46.2853,46.2288,46.2476,23489.0
2023-05-19 15:20:00,49.14,49.17,49.1,49.1,32497.0,46.2476,46.2759,46.21,46.21,32497.0
2023-05-19 15:30:00,49.1,49.15,49.07,49.11,57947.0,46.21,46.257,46.1818,46.2194,57947.0
2023-05-19 15:40:00,49.1,49.23,49.05,49.22,86820.0,46.21,46.3323,46.1629,46.3229,86820.0
2023-05-19 15:50:00,49.21,49.21,49.09,49.13,223996.0,46.3135,46.3135,46.2006,46.2382,223996.0
2023-05-22 09:30:00,49.15,49.22,48.99,49.18,38578.0,46.257,46.3229,46.1065,46.2853,38578.0
2023-05-22 09:40:00,49.19,49.21,48.98,49.04,33041.0,46.2947,46.3135,46.0971,46.1535,33041.0
2023-05-22 09:50:00,49.06,49.09,48.82,48.97,39418.0,46.1723,46.2006,45.9465,46.0876,39418.0
2023-05-22 10:00:00,48.98,49.03,48.83,48.85,22074.0,46.0971,46.1441,45.9559,45.9747,22074.0
2023-05-22 10:10:00,48.85,48.97,48.84,48.88,18760.0,45.9747,46.0876,45.9653,46.0029,18760.0
2023-05-22 10:20:00,48.87,48.92,48.82,48.89,14028.0,45.9935,46.0406,45.9465,46.0123,14028.0
2023-05-22 10:30:00,48.89,48.93,48.85,48.89,14222.0,46.0123,46.05,45.9747,46.0123,14222.0
2023-05-22 10:40:00,48.88,48.91,48.8,48.87,14975.0,46.0029,46.0312,45.9276,45.9935,14975.0
2023-05-22 10:50:00,48.89,49.0,48.86,49.0,23279.0,46.0123,46.1159,45.9841,46.1159,23279.0
2023-05-22 11:00:00,49.03,49.11,49.01,49.1,13127.0,46.1441,46.2194,46.1253,46.21,13127.0
2023-05-22 11:10:00,49.09,49.1,49.05,49.1,20020.0,46.2006,46.21,46.1629,46.21,20020.0
2023-05-22 11:20:00,49.12,49.19,49.12,49.19,12907.0,46.2288,46.2947,46.2288,46.2947,12907.0
2023-05-22 11:30:00,49.2,49.21,49.13,49.13,16920.0,46.3041,46.3135,46.2382,46.2382,16920.0
2023-05-22 11:40:00,49.14,49.14,49.03,49.05,15269.0,46.2476,46.2476,46.1441,46.1629,15269.0
2023-05-22 11:50:00,49.05,49.15,49.05,49.11,9060.0,46.1629,46.257,46.1629,46.2194,9060.0
2023-05-22 12:00:00,49.11,49.12,49.09,49.09,10053.0,46.2194,46.2288,46.2006,46.2006,10053.0
2023-05-22 12:10:00,49.1,49.12,49.09,49.11,7913.0,46.21,46.2288,46.2006,46.2194,7913.0
2023-05-22 12:20:00,49.11,49.12,49.06,49.1,9629.0,46.2194,46.2288,46.1723,46.21,9629.0
2023-05-22 12:30:00,49.13,49.14,49.06,49.06,6753.0,46.2382,46.2476,46.1723,46.1723,6753.0
2023-05-22 12:40:00,49.05,49.05,48.96,48.96,8327.0,46.1629,46.1629,46.0782,46.0782,8327.0
2023-05-22 12:50:00,48.95,49.01,48.92,49.0,6491.0,46.0688,46.1253,46.0406,46.1159,6491.0
2023-05-22 13:00:00,49.0,49.07,49.0,49.03,11710.0,46.1159,46.1818,46.1159,46.1441,11710.0
2023-05-22 13:10:00,49.03,49.04,48.95,49.0,19810.0,46.1441,46.1535,46.0688,46.1159,19810.0
2023-05-22 13:20:00,49.0,49.04,48.98,48.98,8625.0,46.1159,46.1535,46.0971,46.0971,8625.0
2023-05-22 13:30:00,48.98,48.99,48.96,48.96,7106.0,46.0971,46.1065,46.0782,46.0782,7106.0
2023-05-22 13:40:00,48.95,48.99,48.94,48.95,18832.0,46.0688,46.1065,46.0594,46.0688,18832.0
2023-05-22 13:50:00,48.95,48.95,48.8,48.82,18167.0,46.0688,46.0688,45.9276,45.9465,18167.0
2023-05-22 14:00:00,48.81,48.93,48.8,48.93,12390.0,45.9371,46.05,45.9276,46.05,12390.0
2023-05-22 14:10:00,48.94,48.95,48.85,48.85,11232.0,46.0594,46.0688,45.9747,45.9747,11232.0
2023-05-22 14:20:00,48.84,48.89,48.82,48.86,10837.0,45.9653,46.0123,45.9465,45.9841,10837.0
2023-05-22 14:30:00,48.85,48.91,48.85,48.88,15268.0,45.9747,46.0312,45.9747,46.0029,15268.0
2023-05-22 14:40:00,48.87,48.92,48.85,48.91,17094.0,45.9935,46.0406,45.9747,46.0312,17094.0
2023-05-22 14:50:00,48.91,48.98,48.88,48.91,19636.0,46.0312,46.0971,46.0029,46.0312,19636.0
2023-05-22 15:00:00,48.91,48.91,48.88,48.88,16530.0,46.0312,46.0312,46.0029,46.0029,16530.0
2023-05-22 15:10:00,48.87,48.91,48.85,48.86,24924.0,45.9935,46.0312,45.9747,45.9841,24924.0
2023-05-22 15:20:00,48.85,48.85,48.77,48.81,34293.0,45.9747,45.9747,45.8994,45.9371,34293.0
2023-05-22 15:30:00,48.81,48.85,48.78,48.85,39462.0,45.9371,45.9747,45.9088,45.9747,39462.0
2023-05-22 15:40:00,48.85,48.9,48.83,48.83,49058.0,45.9747,46.0218,45.9559,45.9559,49058.0
2023-05-22 15:50:00,48.83,48.88,48.78,48.82,94862.0,45.9559,46.0029,45.9088,45.9465,94862.0
2023-05-23 09:30:00,48.7,48.95,48.65,48.91,24373.0,45.8335,46.0688,45.7865,46.0312,24373.0
2023-05-23 09:40:00,48.91,48.98,48.86,48.97,21428.0,46.0312,46.0971,45.9841,46.0876,21428.0
2023-05-23 09:50:00,48.91,48.95,48.8,48.84,12242.0,46.0312,46.0688,45.9276,45.9653,12242.0
2023-05-23 10:00:00,48.85,49.0,48.85,48.96,31828.0,45.9747,46.1159,45.9747,46.0782,31828.0
2023-05-23 10:10:00,48.97,49.05,48.88,48.95,30646.0,46.0876,46.1629,46.0029,46.0688,30646.0
2023-05-23 10:20:00,48.95,49.03,48.91,49.0,15101.0,46.0688,46.1441,46.0312,46.1159,15101.0
2023-05-23 10:30:00,49.01,49.01,48.93,48.99,19465.0,46.1253,46.1253,46.05,46.1065,19465.0
2023-05-23 10:40:00,48.99,49.04,48.97,49.03,14340.0,46.1065,46.1535,46.0876,46.1441,14340.0
2023-05-23 10:50:00,49.01,49.06,48.96,49.05,13300.0,46.1253,46.1723,46.0782,46.1629,13300.0
2023-05-23 11:00:00,49.05,49.14,49.05,49.12,16529.0,46.1629,46.2476,46.1629,46.2288,16529.0
2023-05-23 11:10:00,49.13,49.17,49.1,49.13,10563.0,46.2382,46.2759,46.21,46.2382,10563.0
2023-05-23 11:20:00,49.13,49.19,49.13,49.19,12449.0,46.2382,46.2947,46.2382,46.2947,12449.0
2023-05-23 11:30:00,49.18,49.23,49.17,49.23,11505.0,46.2853,46.3323,46.2759,46.3323,11505.0
2023-05-23 11:40:00,49.23,49.24,49.2,49.23,7359.0,46.3323,46.3417,46.3041,46.3323,7359.0
2023-05-23 11:50:00,49.22,49.27,49.22,49.22,8599.0,46.3229,46.37,46.3229,46.3229,8599.0
2023-05-23 12:00:00,49.21,49.25,49.19,49.22,12320.0,46.3135,46.3512,46.2947,46.3229,12320.0
2023-05-23 12:10:00,49.23,49.33,49.23,49.3,17890.0,46.3323,46.4265,46.3323,46.3982,17890.0
2023-05-23 12:20:00,49.3,49.34,49.3,49.31,13593.0,46.3982,46.4359,46.3982,46.4076,13593.0
2023-05-23 12:30:00,49.31,49.34,49.22,49.25,17118.0,46.4076,46.4359,46.3229,46.3512,17118.0
2023-05-23 12:40:00,49.26,49.28,49.21,49.21,9400.0,46.3606,46.3794,46.3135,46.3135,9400.0
2023-05-23 12:50:00,49.21,49.29,49.19,49.25,15018.0,46.3135,46.3888,46.2947,46.3512,15018.0
2023-05-23 13:00:00,49.26,49.3,49.22,49.3,11857.0,46.3606,46.3982,46.3229,46.3982,11857.0
2023-05-23 13:10:00,49.3,49.33,49.3,49.33,8771.0,46.3982,46.4265,46.3982,46.4265,8771.0
2023-05-23 13:20:00,49.34,49.34,49.17,49.17,12679.0,46.4359,46.4359,46.2759,46.2759,12679.0
2023-05-23 13:30:00,49.14,49.14,49.05,49.13,24732.0,46.2476,46.2476,46.1629,46.2382,24732.0
2023-05-23 13:40:00,49.13,49.14,49.05,49.06,12173.0,46.2382,46.2476,46.1629,46.1723,12173.0
2023-05-23 13:50:00,49.04,49.08,49.03,49.03,17714.0,46.1535,46.1912,46.1441,46.1441,17714.0
2023-05-23 14:00:00,49.02,49.05,48.97,48.98,25685.0,46.1347,46.1629,46.0876,46.0971,25685.0
2023-05-23 14:10:00,48.98,49.01,48.9,48.9,15631.0,46.0971,46.1253,46.0218,46.0218,15631.0
2023-05-23 14:20:00,48.89,48.89,48.76,48.81,21899.0,46.0123,46.0123,45.89,45.9371,21899.0
2023-05-23 14:30:00,48.8,48.86,48.75,48.76,12638.0,45.9276,45.9841,45.8806,45.89,12638.0
2023-05-23 14:40:00,48.76,48.8,48.74,48.77,9799.0,45.89,45.9276,45.8712,45.8994,9799.0
2023-05-23 14:50:00,48.79,48.8,48.74,48.76,17016.0,45.9182,45.9276,45.8712,45.89,17016.0
2023-05-23 15:00:00,48.75,48.81,48.71,48.8,18872.0,45.8806,45.9371,45.8429,45.9276,18872.0
2023-05-23 15:10:00,48.81,48.87,48.8,48.81,19520.0,45.9371,45.9935,45.9276,45.9371,19520.0
2023-05-23 15:20:00,48.8,48.91,48.8,48.89,20850.0,45.9276,46.0312,45.9276,46.0123,20850.0
2023-05-23 15:30:00,48.88,48.91,48.84,48.91,22705.0,46.0029,46.0312,45.9653,46.0312,22705.0
2023-05-23 15:40:00,48.9,48.95,48.89,48.91,42879.0,46.0218,46.0688,46.0123,46.0312,42879.0
2023-05-23 15:50:00,48.91,48.95,48.88,48.91,162860.0,46.0312,46.0688,46.0029,46.0312,162860.0
2023-05-24 09:30:00,48.94,49.0,48.67,48.68,47415.0,46.0594,46.1159,45.8053,45.8147,47415.0
2023-05-24 09:40:00,48.69,48.72,48.55,48.62,31182.0,45.8241,45.8524,45.6924,45.7582,31182.0
2023-05-24 09:50:00,48.62,48.68,48.56,48.57,23092.0,45.7582,45.8147,45.7018,45.7112,23092.0
2023-05-24 10:00:00,48.58,48.6,48.51,48.51,19765.0,45.7206,45.7394,45.6547,45.6547,19765.0
2023-05-24 10:10:00,48.52,48.58,48.49,48.57,10967.0,45.6641,45.7206,45.6359,45.7112,10967.0
2023-05-24 10:20:00,48.56,48.57,48.48,48.53,11709.0,45.7018,45.7112,45.6265,45.6735,11709.0
2023-05-24 10:30:00,48.54,48.55,48.48,48.52,11295.0,45.683,45.6924,45.6265,45.6641,11295.0
2023-05-24 10:40:00,48.53,48.58,48.46,48.47,15103.0,45.6735,45.7206,45.6077,45.6171,15103.0
2023-05-24 10:50:00,48.46,48.53,48.41,48.51,16098.0,45.6077,45.6735,45.5606,45.6547,16098.0
2023-05-24 11:00:00,48.52,48.52,48.38,48.38,12359.0,45.6641,45.6641,45.5324,45.5324,12359.0
2023-05-24 11:10:00,48.38,48.41,48.34,48.39,11541.0,45.5324,45.5606,45.4947,45.5418,11541.0
2023-05-24 11:20:00,48.38,48.51,48.38,48.43,17786.0,45.5324,45.6547,45.5324,45.5794,17786.0
2023-05-24 11:30:00,48.43,48.48,48.39,48.43,17406.0,45.5794,45.6265,45.5418,45.5794,17406.0
2023-05-24 11:40:00,48.45,48.46,48.36,48.44,12398.0,45.5982,45.6077,45.5135,45.5888,12398.0
2023-05-24 11:50:00,48.44,48.45,48.36,48.37,24255.0,45.5888,45.5982,45.5135,45.523,24255.0
2023-05-24 12:00:00,48.37,48.39,48.33,48.33,9922.0,45.523,45.5418,45.4853,45.4853,9922.0
2023-05-24 12:10:00,48.32,48.32,48.28,48.31,14094.0,45.4759,45.4759,45.4383,45.4665,14094.0
2023-05-24 12:20:00,48.32,48.33,48.27,48.27,9208.0,45.4759,45.4853,45.4288,45.4288,9208.0
2023-05-24 12:30:00,48.26,48.28,48.23,48.25,10322.0,45.4194,45.4383,45.3912,45.41,10322.0
2023-05-24 12:40:00,48.26,48.3,48.26,48.27,8923.0,45.4194,45.4571,45.4194,45.4288,8923.0
2023-05-24 12:50:00,48.27,48.3,48.26,48.3,6987.0,45.4288,45.4571,45.4194,45.4571,6987.0
2023-05-24 13:00:00,48.3,48.3,48.2,48.2,10539.0,45.4571,45.4571,45.363,45.363,10539.0
2023-05-24 13:10:00,48.21,48.23,48.18,48.23,9550.0,45.3724,45.3912,45.3441,45.3912,9550.0
2023-05-24 13:20:00,48.23,48.3,48.22,48.24,14872.0,45.3912,45.4571,45.3818,45.4006,14872.0
2023-05-24 13:30:00,48.23,48.27,48.23,48.26,10119.0,45.3912,45.4288,45.3912,45.4194,10119.0
2023-05-24 13:40:00,48.27,48.34,48.27,48.29,18785.0,45.4288,45.4947,45.4288,45.4477,18785.0
2023-05-24 13:50:00,48.29,48.35,48.28,48.35,6245.0,45.4477,45.5041,45.4383,45.5041,6245.0
2023-05-24 14:00:00,48.35,48.38,48.24,48.28,13125.0,45.5041,45.5324,45.4006,45.4383,13125.0
2023-05-24 14:10:00,48.27,48.27,48.23,48.24,11596.0,45.4288,45.4288,45.3912,45.4006,11596.0
2023-05-24 14:20:00,48.24,48.25,48.21,48.21,9530.0,45.4006,45.41,45.3724,45.3724,9530.0
2023-05-24 14:30:00,48.21,48.29,48.19,48.29,8929.0,45.3724,45.4477,45.3536,45.4477,8929.0
2023-05-24 14:40:00,48.31,48.33,48.29,48.3,8589.0,45.4665,45.4853,45.4477,45.4571,8589.0
2023-05-24 14:50:00,48.29,48.31,48.24,48.26,13220.0,45.4477,45.4665,45.4006,45.4194,13220.0
2023-05-24 15:00:00,48.27,48.29,48.23,48.28,14608.0,45.4288,45.4477,45.3912,45.4383,14608.0
2023-05-24 15:10:00,48.28,48.44,48.27,48.44,21907.0,45.4383,45.5888,45.4288,45.5888,21907.0
2023-05-24 15:20:00,48.44,48.51,48.44,48.46,21501.0,45.5888,45.6547,45.5888,45.6077,21501.0
2023-05-24 15:30:00,48.47,48.54,48.42,48.46,26371.0,45.6171,45.683,45.57,45.6077,26371.0
2023-05-24 15:40:00,48.47,48.49,48.41,48.45,50906.0,45.6171,45.6359,45.5606,45.5982,50906.0
2023-05-24 15:50:00,48.44,48.45,48.34,48.42,98349.0,45.5888,45.5982,45.4947,45.57,98349.0
2023-05-25 09:30:00,47.77,48.22,47.77,48.2,98105.0,44.9583,45.3818,44.9583,45.363,98105.0
2023-05-25 09:40:00,48.22,48.4,48.17,48.18,62129.0,45.3818,45.5512,45.3347,45.3441,62129.0
2023-05-25 09:50:00,48.17,48.34,48.0,48.26,78857.0,45.3347,45.4947,45.1747,45.4194,78857.0
2023-05-25 10:00:00,48.25,48.35,48.17,48.17,37174.0,45.41,45.5041,45.3347,45.3347,37174.0
2023-05-25 10:10:00,48.16,48.29,48.09,48.22,29423.0,45.3253,45.4477,45.2594,45.3818,29423.0
2023-05-25 10:20:00,48.22,48.36,48.2,48.3,19210.0,45.3818,45.5135,45.363,45.4571,19210.0
2023-05-25 10:30:00,48.29,48.46,48.28,48.45,24351.0,45.4477,45.6077,45.4383,45.5982,24351.0
2023-05-25 10:40:00,48.45,48.56,48.44,48.45,29488.0,45.5982,45.7018,45.5888,45.5982,29488.0
2023-05-25 10:50:00,48.46,48.59,48.45,48.59,31262.0,45.6077,45.73,45.5982,45.73,31262.0
2023-05-25 11:00:00,48.6,48.68,48.57,48.68,16624.0,45.7394,45.8147,45.7112,45.8147,16624.0
2023-05-25 11:10:00,48.69,48.76,48.63,48.65,25259.0,45.8241,45.89,45.7677,45.7865,25259.0
2023-05-25 11:20:00,48.64,48.69,48.6,48.69,18281.0,45.7771,45.8241,45.7394,45.8241,18281.0
2023-05-25 11:30:00,48.69,48.76,48.69,48.73,24214.0,45.8241,45.89,45.8241,45.8618,24214.0
2023-05-25 11:40:00,48.72,48.76,48.67,48.75,22573.0,45.8524,45.89,45.8053,45.8806,22573.0
2023-05-25 11:50:00,48.75,48.8,48.69,48.71,21948.0,45.8806,45.9276,45.8241,45.8429,21948.0
2023-05-25 12:00:00,48.72,48.79,48.71,48.71,12094.0,45.8524,45.9182,45.8429,45.8429,12094.0
2023-05-25 12:10:00,48.71,48.81,48.71,48.78,17956.0,45.8429,45.9371,45.8429,45.9088,17956.0
2023-05-25 12:20:00,48.79,48.79,48.64,48.65,25323.0,45.9182,45.9182,45.7771,45.7865,25323.0
2023-05-25 12:30:00,48.67,48.68,48.59,48.67,17387.0,45.8053,45.8147,45.73,45.8053,17387.0
2023-05-25 12:40:00,48.67,48.73,48.67,48.73,18473.0,45.8053,45.8618,45.8053,45.8618,18473.0
2023-05-25 12:50:00,48.73,48.75,48.67,48.75,27257.0,45.8618,45.8806,45.8053,45.8806,27257.0
2023-05-25 13:00:00,48.78,48.78,48.68,48.75,15871.0,45.9088,45.9088,45.8147,45.8806,15871.0
2023-05-25 13:10:00,48.75,48.86,48.75,48.85,26496.0,45.8806,45.9841,45.8806,45.9747,26496.0
2023-05-25 13:20:00,48.85,48.95,48.84,48.93,26468.0,45.9747,46.0688,45.9653,46.05,26468.0
2023-05-25 13:30:00,48.93,48.97,48.85,48.87,22792.0,46.05,46.0876,45.9747,45.9935,22792.0
2023-05-25 13:40:00,48.88,48.91,48.86,48.9,9042.0,46.0029,46.0312,45.9841,46.0218,9042.0
2023-05-25 13:50:00,48.9,48.95,48.9,48.95,17621.0,46.0218,46.0688,46.0218,46.0688,17621.0
2023-05-25 14:00:00,48.95,49.05,48.94,48.94,25373.0,46.0688,46.1629,46.0594,46.0594,25373.0
2023-05-25 14:10:00,48.94,49.04,48.94,49.02,24727.0,46.0594,46.1535,46.0594,46.1347,24727.0
2023-05-25 14:20:00,49.02,49.06,48.99,49.01,23997.0,46.1347,46.1723,46.1065,46.1253,23997.0
2023-05-25 14:30:00,49.01,49.02,48.92,48.93,19319.0,46.1253,46.1347,46.0406,46.05,19319.0
2023-05-25 14:40:00,48.94,48.95,48.9,48.9,25607.0,46.0594,46.0688,46.0218,46.0218,25607.0
2023-05-25 14:50:00,48.91,48.99,48.91,48.97,10666.0,46.0312,46.1065,46.0312,46.0876,10666.0
2023-05-25 15:00:00,48.97,49.13,48.97,49.13,26110.0,46.0876,46.2382,46.0876,46.2382,26110.0
2023-05-25 15:10:00,49.13,49.16,49.02,49.09,30641.0,46.2382,46.2665,46.1347,46.2006,30641.0
2023-05-25 15:20:00,49.09,49.19,49.09,49.18,51901.0,46.2006,46.2947,46.2006,46.2853,51901.0
2023-05-25 15:30:00,49.19,49.23,49.12,49.14,52013.0,46.2947,46.3323,46.2288,46.2476,52013.0
2023-05-25 15:40:00,49.15,49.16,49.09,49.13,51358.0,46.257,46.2665,46.2006,46.2382,51358.0
2023-05-25 15:50:00,49.13,49.13,48.99,49.03,93943.0,46.2382,46.2382,46.1065,46.1441,93943.0
2023-05-26 09:30:00,49.18,49.45,49.17,49.45,35910.0,46.2853,46.5394,46.2759,46.5394,35910.0
2023-05-26 09:40:00,49.46,49.85,49.46,49.78,63445.0,46.5488,46.9158,46.5488,46.85,63445.0
2023-05-26 09:50:00,49.79,49.94,49.75,49.78,51745.0,46.8594,47.0005,46.8217,46.85,51745.0
2023-05-26 10:00:00,49.78,49.83,49.61,49.75,29019.0,46.85,46.897,46.69,46.8217,29019.0
2023-05-26 10:10:00,49.79,49.85,49.75,49.85,13784.0,46.8594,46.9158,46.8217,46.9158,13784.0
2023-05-26 10:20:00,49.85,49.93,49.83,49.93,12826.0,46.9158,46.9911,46.897,46.9911,12826.0
2023-05-26 10:30:00,49.93,49.95,49.89,49.95,16868.0,46.9911,47.01,46.9535,47.01,16868.0
2023-05-26 10:40:00,49.96,50.06,49.95,50.0,58733.0,47.0194,47.1135,47.01,47.057,58733.0
2023-05-26 10:50:00,50.0,50.09,49.95,50.07,22460.0,47.057,47.1417,47.01,47.1229,22460.0
2023-05-26 11:00:00,50.05,50.08,49.86,49.86,33451.0,47.1041,47.1323,46.9253,46.9253,33451.0
2023-05-26 11:10:00,49.87,49.87,49.78,49.81,16375.0,46.9347,46.9347,46.85,46.8782,16375.0
2023-05-26 11:20:00,49.82,49.84,49.74,49.81,15340.0,46.8876,46.9064,46.8123,46.8782,15340.0
2023-05-26 11:30:00,49.83,49.85,49.76,49.77,14922.0,46.897,46.9158,46.8311,46.8406,14922.0
2023-05-26 11:40:00,49.79,49.91,49.78,49.91,13517.0,46.8594,46.9723,46.85,46.9723,13517.0
2023-05-26 11:50:00,49.95,50.03,49.95,50.03,15869.0,47.01,47.0852,47.01,47.0852,15869.0
2023-05-26 12:00:00,50.02,50.05,49.92,49.93,16439.0,47.0758,47.1041,46.9817,46.9911,16439.0
2023-05-26 12:10:00,49.94,50.01,49.93,49.98,12684.0,47.0005,47.0664,46.9911,47.0382,12684.0
2023-05-26 12:20:00,49.98,50.07,49.98,50.03,16437.0,47.0382,47.1229,47.0382,47.0852,16437.0
2023-05-26 12:30:00,50.03,50.05,49.98,50.04,8278.0,47.0852,47.1041,47.0382,47.0947,8278.0
2023-05-26 12:40:00,50.04,50.07,50.01,50.01,13828.0,47.0947,47.1229,47.0664,47.0664,13828.0
2023-05-26 12:50:00,50.01,50.04,49.92,49.93,10980.0,47.0664,47.0947,46.9817,46.9911,10980.0
2023-05-26 13:00:00,49.92,49.99,49.92,49.99,14207.0,46.9817,47.0476,46.9817,47.0476,14207.0
2023-05-26 13:10:00,49.98,50.01,49.98,50.0,12035.0,47.0382,47.0664,47.0382,47.057,12035.0
2023-05-26 13:20:00,49.99,50.05,49.99,50.02,12353.0,47.0476,47.1041,47.0476,47.0758,12353.0
2023-05-26 13:30:00,50.02,50.02,49.88,49.91,20332.0,47.0758,47.0758,46.9441,46.9723,20332.0
2023-05-26 13:40:00,49.91,49.91,49.8,49.84,17323.0,46.9723,46.9723,46.8688,46.9064,17323.0
2023-05-26 13:50:00,49.86,49.86,49.81,49.82,8699.0,46.9253,46.9253,46.8782,46.8876,8699.0
2023-05-26 14:00:00,49.82,49.84,49.78,49.82,13899.0,46.8876,46.9064,46.85,46.8876,13899.0
2023-05-26 14:10:00,49.83,49.91,49.83,49.91,8972.0,46.897,46.9723,46.897,46.9723,8972.0
2023-05-26 14:20:00,49.91,49.94,49.88,49.92,10519.0,46.9723,47.0005,46.9441,46.9817,10519.0
2023-05-26 14:30:00,49.91,49.93,49.88,49.9,12695.0,46.9723,46.9911,46.9441,46.9629,12695.0
2023-05-26 14:40:00,49.9,49.95,49.9,49.92,11162.0,46.9629,47.01,46.9629,46.9817,11162.0
2023-05-26 14:50:00,49.92,49.98,49.92,49.92,11815.0,46.9817,47.0382,46.9817,46.9817,11815.0
2023-05-26 15:00:00,49.93,50.05,49.93,50.05,24910.0,46.9911,47.1041,46.9911,47.1041,24910.0
2023-05-26 15:10:00,50.06,50.06,50.03,50.05,22638.0,47.1135,47.1135,47.0852,47.1041,22638.0
2023-05-26 15:20:00,50.05,50.06,50.02,50.02,35779.0,47.1041,47.1135,47.0758,47.0758,35779.0
2023-05-26 15:30:00,50.02,50.07,49.99,49.99,27966.0,47.0758,47.1229,47.0476,47.0476,27966.0
2023-05-26 15:40:00,49.99,50.05,49.97,49.99,33935.0,47.0476,47.1041,47.0288,47.0476,33935.0
2023-05-26 15:50:00,49.99,49.99,49.84,49.85,179840.0,47.0476,47.0476,46.9064,46.9158,179840.0
2023-05-30 09:30:00,49.97,50.25,49.8,50.04,156425.0,47.0288,47.2923,46.8688,47.0947,156425.0
2023-05-30 09:40:00,50.03,50.21,49.83,50.14,66163.0,47.0852,47.2547,46.897,47.1888,66163.0
2023-05-30 09:50:00,50.15,50.15,49.82,49.82,64552.0,47.1982,47.1982,46.8876,46.8876,64552.0
2023-05-30 10:00:00,49.83,49.86,49.76,49.79,43447.0,46.897,46.9253,46.8311,46.8594,43447.0
2023-05-30 10:10:00,49.84,49.88,49.77,49.84,25222.0,46.9064,46.9441,46.8406,46.9064,25222.0
2023-05-30 10:20:00,49.87,49.88,49.75,49.79,18867.0,46.9347,46.9441,46.8217,46.8594,18867.0
2023-05-30 10:30:00,49.79,49.94,49.77,49.92,26878.0,46.8594,47.0005,46.8406,46.9817,26878.0
2023-05-30 10:40:00,49.9,50.01,49.9,50.01,31033.0,46.9629,47.0664,46.9629,47.0664,31033.0
2023-05-30 10:50:00,50.0,50.07,49.99,50.05,20693.0,47.057,47.1229,47.0476,47.1041,20693.0
2023-05-30 11:00:00,50.05,50.12,50.04,50.07,11072.0,47.1041,47.17,47.0947,47.1229,11072.0
2023-05-30 11:10:00,50.07,50.14,50.05,50.09,21791.0,47.1229,47.1888,47.1041,47.1417,21791.0
2023-05-30 11:20:00,50.08,50.17,50.04,50.17,14807.0,47.1323,47.217,47.0947,47.217,14807.0
2023-05-30 11:30:00,50.16,50.19,50.12,50.12,10598.0,47.2076,47.2358,47.17,47.17,10598.0
2023-05-30 11:40:00,50.14,50.14,50.09,50.1,10736.0,47.1888,47.1888,47.1417,47.1511,10736.0
2023-05-30 11:50:00,50.11,50.13,50.09,50.13,10892.0,47.1605,47.1794,47.1417,47.1794,10892.0
2023-05-30 12:00:00,50.13,50.19,50.09,50.19,15846.0,47.1794,47.2358,47.1417,47.2358,15846.0
2023-05-30 12:10:00,50.19,50.26,50.19,50.26,17511.0,47.2358,47.3017,47.2358,47.3017,17511.0
2023-05-30 12:20:00,50.26,50.31,50.24,50.28,20522.0,47.3017,47.3488,47.2829,47.3205,20522.0
2023-05-30 12:30:00,50.28,50.41,50.26,50.38,27816.0,47.3205,47.4429,47.3017,47.4146,27816.0
2023-05-30 12:40:00,50.38,50.38,50.32,50.35,15910.0,47.4146,47.4146,47.3582,47.3864,15910.0
2023-05-30 12:50:00,50.36,50.48,50.34,50.34,21872.0,47.3958,47.5088,47.377,47.377,21872.0
2023-05-30 13:00:00,50.34,50.34,50.23,50.25,20113.0,47.377,47.377,47.2735,47.2923,20113.0
2023-05-30 13:10:00,50.24,50.32,50.24,50.32,14624.0,47.2829,47.3582,47.2829,47.3582,14624.0
2023-05-30 13:20:00,50.32,50.37,50.3,50.31,12892.0,47.3582,47.4052,47.3394,47.3488,12892.0
2023-05-30 13:30:00,50.31,50.4,50.3,50.37,14764.0,47.3488,47.4335,47.3394,47.4052,14764.0
2023-05-30 13:40:00,50.36,50.36,50.3,50.3,11793.0,47.3958,47.3958,47.3394,47.3394,11793.0
2023-05-30 13:50:00,50.31,50.32,50.22,50.22,13932.0,47.3488,47.3582,47.2641,47.2641,13932.0
2023-05-30 14:00:00,50.22,50.24,50.14,50.18,9850.0,47.2641,47.2829,47.1888,47.2264,9850.0
2023-05-30 14:10:00,50.18,50.22,50.16,50.19,18547.0,47.2264,47.2641,47.2076,47.2358,18547.0
2023-05-30 14:20:00,50.19,50.37,50.19,50.37,27784.0,47.2358,47.4052,47.2358,47.4052,27784.0
2023-05-30 14:30:00,50.37,50.38,50.34,50.37,19328.0,47.4052,47.4146,47.377,47.4052,19328.0
2023-05-30 14:40:00,50.36,50.45,50.36,50.37,35044.0,47.3958,47.4805,47.3958,47.4052,35044.0
2023-05-30 14:50:00,50.38,50.43,50.34,50.35,30507.0,47.4146,47.4617,47.377,47.3864,30507.0
2023-05-30 15:00:00,50.33,50.33,50.22,50.27,44747.0,47.3676,47.3676,47.2641,47.3111,44747.0
2023-05-30 15:10:00,50.27,50.28,50.22,50.27,27554.0,47.3111,47.3205,47.2641,47.3111,27554.0
2023-05-30 15:20:00,50.27,50.29,50.22,50.25,34400.0,47.3111,47.3299,47.2641,47.2923,34400.0
2023-05-30 15:30:00,50.24,50.28,50.2,50.23,27986.0,47.2829,47.3205,47.2452,47.2735,27986.0
2023-05-30 15:40:00,50.23,50.24,50.2,50.2,84804.0,47.2735,47.2829,47.2452,47.2452,84804.0
2023-05-30 15:50:00,50.2,50.21,50.13,50.19,182614.0,47.2452,47.2547,47.1794,47.2358,182614.0
2023-05-31 09:30:00,49.87,49.99,49.63,49.92,58927.0,46.9347,47.0476,46.7088,46.9817,58927.0
2023-05-31 09:40:00,49.92,49.97,49.81,49.89,35554.0,46.9817,47.0288,46.8782,46.9535,35554.0
2023-05-31 09:50:00,49.88,49.96,49.84,49.91,27213.0,46.9441,47.0194,46.9064,46.9723,27213.0
2023-05-31 10:00:00,49.91,50.02,49.8,49.8,45017.0,46.9723,47.0758,46.8688,46.8688,45017.0
2023-05-31 10:10:00,49.79,49.87,49.77,49.81,21143.0,46.8594,46.9347,46.8406,46.8782,21143.0
2023-05-31 10:20:00,49.8,49.87,49.73,49.75,21989.0,46.8688,46.9347,46.8029,46.8217,21989.0
2023-05-31 10:30:00,49.74,49.74,49.68,49.71,25146.0,46.8123,46.8123,46.7559,46.7841,25146.0
2023-05-31 10:40:00,49.7,49.73,49.63,49.7,29697.0,46.7747,46.8029,46.7088,46.7747,29697.0
2023-05-31 10:50:00,49.72,49.8,49.66,49.69,21844.0,46.7935,46.8688,46.737,46.7653,21844.0
2023-05-31 11:00:00,49.68,49.69,49.6,49.68,18443.0,46.7559,46.7653,46.6806,46.7559,18443.0
2023-05-31 11:10:00,49.68,49.73,49.63,49.73,17600.0,46.7559,46.8029,46.7088,46.8029,17600.0
2023-05-31 11:20:00,49.73,49.79,49.69,49.69,8360.0,46.8029,46.8594,46.7653,46.7653,8360.0
2023-05-31 11:30:00,49.69,49.73,49.66,49.7,12482.0,46.7653,46.8029,46.737,46.7747,12482.0
2023-05-31 11:40:00,49.69,49.72,49.66,49.68,13835.0,46.7653,46.7935,46.737,46.7559,13835.0
2023-05-31 11:50:00,49.67,49.7,49.63,49.65,11266.0,46.7464,46.7747,46.7088,46.7276,11266.0
2023-05-31 12:00:00,49.66,49.71,49.65,49.71,13726.0,46.737,46.7841,46.7276,46.7841,13726.0
2023-05-31 12:10:00,49.71,49.73,49.69,49.7,12756.0,46.7841,46.8029,46.7653,46.7747,12756.0
2023-05-31 12:20:00,49.7,49.72,49.66,49.7,7468.0,46.7747,46.7935,46.737,46.7747,7468.0
2023-05-31 12:30:00,49.69,49.73,49.66,49.71,21702.0,46.7653,46.8029,46.737,46.7841,21702.0
2023-05-31 12:40:00,49.72,49.74,49.66,49.7,23248.0,46.7935,46.8123,46.737,46.7747,23248.0
2023-05-31 12:50:00,49.7,49.76,49.63,49.73,22814.0,46.7747,46.8311,46.7088,46.8029,22814.0
2023-05-31 13:00:00,49.74,49.84,49.72,49.84,19701.0,46.8123,46.9064,46.7935,46.9064,19701.0
2023-05-31 13:10:00,49.84,49.85,49.77,49.77,23132.0,46.9064,46.9158,46.8406,46.8406,23132.0
2023-05-31 13:20:00,49.77,49.79,49.7,49.72,12263.0,46.8406,46.8594,46.7747,46.7935,12263.0
2023-05-31 13:30:00,49.72,49.75,49.65,49.72,30897.0,46.7935,46.8217,46.7276,46.7935,30897.0
2023-05-31 13:40:00,49.72,49.77,49.68,49.68,19168.0,46.7935,46.8406,46.7559,46.7559,19168.0
2023-05-31 13:50:00,49.68,49.71,49.66,49.71,13021.0,46.7559,46.7841,46.737,46.7841,13021.0
2023-05-31 14:00:00,49.7,49.75,49.7,49.75,12632.0,46.7747,46.8217,46.7747,46.8217,12632.0
2023-05-31 14:10:00,49.74,49.77,49.7,49.74,17280.0,46.8123,46.8406,46.7747,46.8123,17280.0
2023-05-31 14:20:00,49.74,49.8,49.73,49.8,10320.0,46.8123,46.8688,46.8029,46.8688,10320.0
2023-05-31 14:30:00,49.79,49.79,49.72,49.74,11476.0,46.8594,46.8594,46.7935,46.8123,11476.0
2023-05-31 14:40:00,49.74,49.74,49.71,49.73,11926.0,46.8123,46.8123,46.7841,46.8029,11926.0
2023-05-31 14:50:00,49.72,49.76,49.66,49.73,23414.0,46.7935,46.8311,46.737,46.8029,23414.0
2023-05-31 15:00:00,49.72,49.72,49.66,49.68,14188.0,46.7935,46.7935,46.737,46.7559,14188.0
2023-05-31 15:10:00,49.69,49.72,49.66,49.69,17715.0,46.7653,46.7935,46.737,46.7653,17715.0
2023-05-31 15:20:00,49.69,49.76,49.69,49.73,14390.0,46.7653,46.8311,46.7653,46.8029,14390.0
2023-05-31 15:30:00,49.73,49.76,49.71,49.74,33877.0,46.8029,46.8311,46.7841,46.8123,33877.0
2023-05-31 15:40:00,49.74,49.8,49.73,49.8,49567.0,46.8123,46.8688,46.8029,46.8688,49567.0
2023-05-31 15:50:00,49.81,50.0,49.61,49.69,324501.0,46.8782,47.057,46.69,46.7653,324501.0
2023-06-01 09:30:00,49.73,49.81,49.36,49.41,57833.0,46.8029,46.8782,46.4547,46.5017,57833.0
2023-06-01 09:40:00,49.42,49.51,49.37,49.47,31378.0,46.5112,46.5959,46.4641,46.5582,31378.0
2023-06-01 09:50:00,49.49,49.59,49.45,49.5,22049.0,46.577,46.6711,46.5394,46.5864,22049.0
2023-06-01 10:00:00,49.53,49.64,49.53,49.53,28143.0,46.6147,46.7182,46.6147,46.6147,28143.0
2023-06-01 10:10:00,49.53,49.71,49.49,49.51,19163.0,46.6147,46.7841,46.577,46.5959,19163.0
2023-06-01 10:20:00,49.5,49.51,49.38,49.39,19077.0,46.5864,46.5959,46.4735,46.4829,19077.0
2023-06-01 10:30:00,49.39,49.39,49.31,49.32,25866.0,46.4829,46.4829,46.4076,46.417,25866.0
2023-06-01 10:40:00,49.32,49.45,49.32,49.38,38287.0,46.417,46.5394,46.417,46.4735,38287.0
2023-06-01 10:50:00,49.38,49.44,49.36,49.4,13248.0,46.4735,46.53,46.4547,46.4923,13248.0
2023-06-01 11:00:00,49.39,49.41,49.27,49.27,15942.0,46.4829,46.5017,46.37,46.37,15942.0
2023-06-01 11:10:00,49.27,49.47,49.27,49.47,19413.0,46.37,46.5582,46.37,46.5582,19413.0
2023-06-01 11:20:00,49.46,49.47,49.41,49.44,13609.0,46.5488,46.5582,46.5017,46.53,13609.0
2023-06-01 11:30:00,49.44,49.55,49.44,49.44,18178.0,46.53,46.6335,46.53,46.53,18178.0
2023-06-01 11:40:00,49.44,49.49,49.43,49.48,13507.0,46.53,46.577,46.5206,46.5676,13507.0
2023-06-01 11:50:00,49.48,49.51,49.44,49.49,23897.0,46.5676,46.5959,46.53,46.577,23897.0
2023-06-01 12:00:00,49.51,49.6,49.51,49.58,20096.0,46.5959,46.6806,46.5959,46.6617,20096.0
2023-06-01 12:10:00,49.58,49.74,49.58,49.74,15049.0,46.6617,46.8123,46.6617,46.8123,15049.0
2023-06-01 12:20:00,49.75,49.79,49.71,49.76,13137.0,46.8217,46.8594,46.7841,46.8311,13137.0
2023-06-01 12:30:00,49.77,49.81,49.77,49.77,10191.0,46.8406,46.8782,46.8406,46.8406,10191.0
2023-06-01 12:40:00,49.78,49.82,49.73,49.82,8182.0,46.85,46.8876,46.8029,46.8876,8182.0
2023-06-01 12:50:00,49.82,49.83,49.79,49.79,13354.0,46.8876,46.897,46.8594,46.8594,13354.0
2023-06-01 13:00:00,49.8,49.8,49.75,49.79,12417.0,46.8688,46.8688,46.8217,46.8594,12417.0
2023-06-01 13:10:00,49.8,49.83,49.79,49.83,6443.0,46.8688,46.897,46.8594,46.897,6443.0
2023-06-01 13:20:00,49.84,49.87,49.81,49.85,11420.0,46.9064,46.9347,46.8782,46.9158,11420.0
2023-06-01 13:30:00,49.85,49.86,49.84,49.85,7391.0,46.9158,46.9253,46.9064,46.9158,7391.0
2023-06-01 13:40:00,49.85,49.91,49.85,49.91,15220.0,46.9158,46.9723,46.9158,46.9723,15220.0
2023-06-01 13:50:00,49.91,49.91,49.84,49.91,14206.0,46.9723,46.9723,46.9064,46.9723,14206.0
2023-06-01 14:00:00,49.91,49.95,49.87,49.94,11568.0,46.9723,47.01,46.9347,47.0005,11568.0
2023-06-01 14:10:00,49.94,49.94,49.85,49.86,5666.0,47.0005,47.0005,46.9158,46.9253,5666.0
2023-06-01 14:20:00,49.87,49.89,49.82,49.82,5883.0,46.9347,46.9535,46.8876,46.8876,5883.0
2023-06-01 14:30:00,49.82,49.85,49.81,49.82,7817.0,46.8876,46.9158,46.8782,46.8876,7817.0
2023-06-01 14:40:00,49.82,49.85,49.81,49.84,17137.0,46.8876,46.9158,46.8782,46.9064,17137.0
2023-06-01 14:50:00,49.84,49.87,49.83,49.87,12415.0,46.9064,46.9347,46.897,46.9347,12415.0
2023-06-01 15:00:00,49.87,50.02,49.87,49.98,38843.0,46.9347,47.0758,46.9347,47.0382,38843.0
2023-06-01 15:10:00,49.98,50.08,49.98,50.06,21252.0,47.0382,47.1323,47.0382,47.1135,21252.0
2023-06-01 15:20:00,50.05,50.05,49.93,49.93,22970.0,47.1041,47.1041,46.9911,46.9911,22970.0
2023-06-01 15:30:00,49.93,49.93,49.77,49.77,23774.0,46.9911,46.9911,46.8406,46.8406,23774.0
2023-06-01 15:40:00,49.77,49.78,49.76,49.77,31495.0,46.8406,46.85,46.8311,46.8406,31495.0
2023-06-01 15:50:00,49.77,49.77,49.66,49.74,93568.0,46.8406,46.8406,46.737,46.8123,93568.0
2023-06-02 09:30:00,49.89,50.06,49.88,50.0,38888.0,46.9535,47.1135,46.9441,47.057,38888.0
2023-06-02 09:40:00,50.0,50.08,49.8,49.89,50564.0,47.057,47.1323,46.8688,46.9535,50564.0
2023-06-02 09:50:00,49.88,49.97,49.81,49.86,55694.0,46.9441,47.0288,46.8782,46.9253,55694.0
2023-06-02 10:00:00,49.84,49.91,49.78,49.78,50542.0,46.9064,46.9723,46.85,46.85,50542.0
2023-06-02 10:10:00,49.78,49.95,49.78,49.88,38882.0,46.85,47.01,46.85,46.9441,38882.0
2023-06-02 10:20:00,49.88,49.91,49.79,49.88,42651.0,46.9441,46.9723,46.8594,46.9441,42651.0
2023-06-02 10:30:00,49.88,49.92,49.73,49.79,25920.0,46.9441,46.9817,46.8029,46.8594,25920.0
2023-06-02 10:40:00,49.79,49.94,49.79,49.92,22698.0,46.8594,47.0005,46.8594,46.9817,22698.0
2023-06-02 10:50:00,49.92,50.06,49.89,50.06,20383.0,46.9817,47.1135,46.9535,47.1135,20383.0
2023-06-02 11:00:00,50.07,50.24,50.06,50.16,30967.0,47.1229,47.2829,47.1135,47.2076,30967.0
2023-06-02 11:10:00,50.16,50.2,50.12,50.16,17770.0,47.2076,47.2452,47.17,47.2076,17770.0
2023-06-02 11:20:00,50.16,50.22,50.15,50.19,19668.0,47.2076,47.2641,47.1982,47.2358,19668.0
2023-06-02 11:30:00,50.18,50.18,50.08,50.13,15746.0,47.2264,47.2264,47.1323,47.1794,15746.0
2023-06-02 11:40:00,50.12,50.14,50.07,50.08,11432.0,47.17,47.1888,47.1229,47.1323,11432.0
2023-06-02 11:50:00,50.09,50.17,50.07,50.14,15037.0,47.1417,47.217,47.1229,47.1888,15037.0
2023-06-02 12:00:00,50.13,50.15,50.08,50.09,14718.0,47.1794,47.1982,47.1323,47.1417,14718.0
2023-06-02 12:10:00,50.08,50.09,50.01,50.05,17614.0,47.1323,47.1417,47.0664,47.1041,17614.0
2023-06-02 12:20:00,50.06,50.14,50.06,50.1,12944.0,47.1135,47.1888,47.1135,47.1511,12944.0
2023-06-02 12:30:00,50.1,50.12,50.07,50.12,8735.0,47.1511,47.17,47.1229,47.17,8735.0
2023-06-02 12:40:00,50.12,50.16,50.1,50.14,9500.0,47.17,47.2076,47.1511,47.1888,9500.0
2023-06-02 12:50:00,50.15,50.17,50.15,50.15,7592.0,47.1982,47.217,47.1982,47.1982,7592.0
2023-06-02 13:00:00,50.15,50.18,50.1,50.17,15534.0,47.1982,47.2264,47.1511,47.217,15534.0
2023-06-02 13:10:00,50.17,50.19,50.09,50.09,12469.0,47.217,47.2358,47.1417,47.1417,12469.0
2023-06-02 13:20:00,50.09,50.19,50.09,50.19,10305.0,47.1417,47.2358,47.1417,47.2358,10305.0
2023-06-02 13:30:00,50.19,50.19,50.1,50.11,8473.0,47.2358,47.2358,47.1511,47.1605,8473.0
2023-06-02 13:40:00,50.11,50.11,50.07,50.09,11466.0,47.1605,47.1605,47.1229,47.1417,11466.0
2023-06-02 13:50:00,50.09,50.12,50.08,50.1,8034.0,47.1417,47.17,47.1323,47.1511,8034.0
2023-06-02 14:00:00,50.09,50.13,50.04,50.06,12644.0,47.1417,47.1794,47.0947,47.1135,12644.0
2023-06-02 14:10:00,50.07,50.09,50.03,50.09,10115.0,47.1229,47.1417,47.0852,47.1417,10115.0
2023-06-02 14:20:00,50.09,50.14,50.09,50.14,6096.0,47.1417,47.1888,47.1417,47.1888,6096.0
2023-06-02 14:30:00,50.15,50.17,50.15,50.15,10183.0,47.1982,47.217,47.1982,47.1982,10183.0
2023-06-02 14:40:00,50.15,50.16,50.14,50.14,12471.0,47.1982,47.2076,47.1888,47.1888,12471.0
2023-06-02 14:50:00,50.13,50.13,50.06,50.08,13661.0,47.1794,47.1794,47.1135,47.1323,13661.0
2023-06-02 15:00:00,50.09,50.17,50.09,50.13,18824.0,47.1417,47.217,47.1417,47.1794,18824.0
2023-06-02 15:10:00,50.12,50.19,50.12,50.19,14966.0,47.17,47.2358,47.17,47.2358,14966.0
2023-06-02 15:20:00,50.18,50.2,50.15,50.15,24049.0,47.2264,47.2452,47.1982,47.1982,24049.0
2023-06-02 15:30:00,50.16,50.18,50.1,50.12,26443.0,47.2076,47.2264,47.1511,47.17,26443.0
2023-06-02 15:40:00,50.13,50.13,50.08,50.11,34555.0,47.1794,47.1794,47.1323,47.1605,34555.0
2023-06-02 15:50:00,50.11,50.11,49.98,50.01,100499.0,47.1605,47.1605,47.0382,47.0664,100499.0
2023-06-05 09:30:00,50.22,50.24,50.07,50.12,34991.0,47.2641,47.2829,47.1229,47.17,34991.0
2023-06-05 09:40:00,50.11,50.23,50.07,50.15,24986.0,47.1605,47.2735,47.1229,47.1982,24986.0
2023-06-05 09:50:00,50.14,50.19,50.05,50.19,22067.0,47.1888,47.2358,47.1041,47.2358,22067.0
2023-06-05 10:00:00,50.23,50.34,50.2,50.21,26751.0,47.2735,47.377,47.2452,47.2547,26751.0
2023-06-05 10:10:00,50.21,50.3,50.2,50.21,11611.0,47.2547,47.3394,47.2452,47.2547,11611.0
2023-06-05 10:20:00,50.21,50.21,50.14,50.17,15639.0,47.2547,47.2547,47.1888,47.217,15639.0
2023-06-05 10:30:00,50.16,50.29,50.13,50.25,17988.0,47.2076,47.3299,47.1794,47.2923,17988.0
2023-06-05 10:40:00,50.24,50.37,50.22,50.25,16300.0,47.2829,47.4052,47.2641,47.2923,16300.0
2023-06-05 10:50:00,50.25,50.36,50.25,50.32,9957.0,47.2923,47.3958,47.2923,47.3582,9957.0
2023-06-05 11:00:00,50.33,50.36,50.29,50.34,6644.0,47.3676,47.3958,47.3299,47.377,6644.0
2023-06-05 11:10:00,50.35,50.36,50.29,50.32,13855.0,47.3864,47.3958,47.3299,47.3582,13855.0
2023-06-05 11:20:00,50.32,50.35,50.3,50.35,8338.0,47.3582,47.3864,47.3394,47.3864,8338.0
2023-06-05 11:30:00,50.35,50.41,50.35,50.41,15645.0,47.3864,47.4429,47.3864,47.4429,15645.0
2023-06-05 11:40:00,50.4,50.45,50.37,50.41,9759.0,47.4335,47.4805,47.4052,47.4429,9759.0
2023-06-05 11:50:00,50.41,50.41,50.38,50.41,8968.0,47.4429,47.4429,47.4146,47.4429,8968.0
2023-06-05 12:00:00,50.41,50.43,50.33,50.36,9011.0,47.4429,47.4617,47.3676,47.3958,9011.0
2023-06-05 12:10:00,50.37,50.57,50.35,50.53,59731.0,47.4052,47.5935,47.3864,47.5558,59731.0
2023-06-05 12:20:00,50.53,50.53,50.47,50.48,6584.0,47.5558,47.5558,47.4994,47.5088,6584.0
2023-06-05 12:30:00,50.47,50.52,50.44,50.52,5693.0,47.4994,47.5464,47.4711,47.5464,5693.0
2023-06-05 12:40:00,50.52,50.55,50.51,50.55,6871.0,47.5464,47.5746,47.537,47.5746,6871.0
2023-06-05 12:50:00,50.55,50.58,50.52,50.52,6416.0,47.5746,47.6029,47.5464,47.5464,6416.0
2023-06-05 13:00:00,50.53,50.55,50.51,50.55,3883.0,47.5558,47.5746,47.537,47.5746,3883.0
2023-06-05 13:10:00,50.54,50.56,50.46,50.48,10644.0,47.5652,47.5841,47.4899,47.5088,10644.0
2023-06-05 13:20:00,50.49,50.52,50.4,50.44,19232.0,47.5182,47.5464,47.4335,47.4711,19232.0
2023-06-05 13:30:00,50.45,50.45,50.38,50.41,19296.0,47.4805,47.4805,47.4146,47.4429,19296.0
2023-06-05 13:40:00,50.4,50.42,50.39,50.4,9950.0,47.4335,47.4523,47.4241,47.4335,9950.0
2023-06-05 13:50:00,50.38,50.4,50.37,50.39,5178.0,47.4146,47.4335,47.4052,47.4241,5178.0
2023-06-05 14:00:00,50.39,50.42,50.35,50.38,22512.0,47.4241,47.4523,47.3864,47.4146,22512.0
2023-06-05 14:10:00,50.38,50.46,50.36,50.45,35282.0,47.4146,47.4899,47.3958,47.4805,35282.0
2023-06-05 14:20:00,50.45,50.45,50.36,50.41,25338.0,47.4805,47.4805,47.3958,47.4429,25338.0
2023-06-05 14:30:00,50.41,50.41,50.28,50.29,71373.0,47.4429,47.4429,47.3205,47.3299,71373.0
2023-06-05 14:40:00,50.3,50.35,50.28,50.32,26699.0,47.3394,47.3864,47.3205,47.3582,26699.0
2023-06-05 14:50:00,50.33,50.4,50.31,50.37,28228.0,47.3676,47.4335,47.3488,47.4052,28228.0
2023-06-05 15:00:00,50.37,50.37,50.24,50.26,38413.0,47.4052,47.4052,47.2829,47.3017,38413.0
2023-06-05 15:10:00,50.26,50.34,50.26,50.32,34141.0,47.3017,47.377,47.3017,47.3582,34141.0
2023-06-05 15:20:00,50.32,50.35,50.3,50.3,44772.0,47.3582,47.3864,47.3394,47.3394,44772.0
2023-06-05 15:30:00,50.3,50.3,50.26,50.27,32413.0,47.3394,47.3394,47.3017,47.3111,32413.0
2023-06-05 15:40:00,50.28,50.3,50.2,50.23,40794.0,47.3205,47.3394,47.2452,47.2735,40794.0
2023-06-05 15:50:00,50.23,50.25,50.19,50.22,67577.0,47.2735,47.2923,47.2358,47.2641,67577.0
2023-06-06 09:30:00,49.79,49.84,49.35,49.36,112428.0,46.8594,46.9064,46.4453,46.4547,112428.0
2023-06-06 09:40:00,49.35,49.56,49.15,49.55,83527.0,46.4453,46.6429,46.257,46.6335,83527.0
2023-06-06 09:50:00,49.55,49.56,49.28,49.39,38968.0,46.6335,46.6429,46.3794,46.4829,38968.0
2023-06-06 10:00:00,49.41,49.41,49.33,49.38,14154.0,46.5017,46.5017,46.4265,46.4735,14154.0
2023-06-06 10:10:00,49.39,49.45,49.29,49.39,23805.0,46.4829,46.5394,46.3888,46.4829,23805.0
2023-06-06 10:20:00,49.38,49.42,49.31,49.31,21384.0,46.4735,46.5112,46.4076,46.4076,21384.0
2023-06-06 10:30:00,49.3,49.34,49.19,49.28,32954.0,46.3982,46.4359,46.2947,46.3794,32954.0
2023-06-06 10:40:00,49.27,49.34,49.21,49.32,18895.0,46.37,46.4359,46.3135,46.417,18895.0
2023-06-06 10:50:00,49.33,49.47,49.31,49.45,17884.0,46.4265,46.5582,46.4076,46.5394,17884.0
2023-06-06 11:00:00,49.47,49.51,49.42,49.42,11457.0,46.5582,46.5959,46.5112,46.5112,11457.0
2023-06-06 11:10:00,49.42,49.46,49.39,49.43,10491.0,46.5112,46.5488,46.4829,46.5206,10491.0
2023-06-06 11:20:00,49.44,49.47,49.37,49.47,13184.0,46.53,46.5582,46.4641,46.5582,13184.0
2023-06-06 11:30:00,49.47,49.59,49.43,49.48,21818.0,46.5582,46.6711,46.5206,46.5676,21818.0
2023-06-06 11:40:00,49.49,49.62,49.47,49.62,14913.0,46.577,46.6994,46.5582,46.6994,14913.0
2023-06-06 11:50:00,49.62,49.63,49.53,49.55,17435.0,46.6994,46.7088,46.6147,46.6335,17435.0
2023-06-06 12:00:00,49.55,49.59,49.49,49.52,10981.0,46.6335,46.6711,46.577,46.6053,10981.0
2023-06-06 12:10:00,49.52,49.53,49.46,49.49,11038.0,46.6053,46.6147,46.5488,46.577,11038.0
2023-06-06 12:20:00,49.49,49.57,49.49,49.53,8172.0,46.577,46.6523,46.577,46.6147,8172.0
2023-06-06 12:30:00,49.53,49.55,49.52,49.55,7342.0,46.6147,46.6335,46.6053,46.6335,7342.0
2023-06-06 12:40:00,49.55,49.58,49.53,49.57,13172.0,46.6335,46.6617,46.6147,46.6523,13172.0
2023-06-06 12:50:00,49.56,49.59,49.51,49.53,12830.0,46.6429,46.6711,46.5959,46.6147,12830.0
2023-06-06 13:00:00,49.53,49.61,49.52,49.61,12371.0,46.6147,46.69,46.6053,46.69,12371.0
2023-06-06 13:10:00,49.61,49.65,49.58,49.58,11018.0,46.69,46.7276,46.6617,46.6617,11018.0
2023-06-06 13:20:00,49.58,49.58,49.48,49.53,21469.0,46.6617,46.6617,46.5676,46.6147,21469.0
2023-06-06 13:30:00,49.54,49.55,49.46,49.46,8507.0,46.6241,46.6335,46.5488,46.5488,8507.0
2023-06-06 13:40:00,49.46,49.46,49.4,49.45,13338.0,46.5488,46.5488,46.4923,46.5394,13338.0
2023-06-06 13:50:00,49.44,49.46,49.42,49.46,7988.0,46.53,46.5488,46.5112,46.5488,7988.0
2023-06-06 14:00:00,49.46,49.52,49.46,49.51,10525.0,46.5488,46.6053,46.5488,46.5959,10525.0
2023-06-06 14:10:00,49.51,49.59,49.51,49.59,8240.0,46.5959,46.6711,46.5959,46.6711,8240.0
2023-06-06 14:20:00,49.58,49.66,49.58,49.65,12475.0,46.6617,46.737,46.6617,46.7276,12475.0
2023-06-06 14:30:00,49.64,49.65,49.61,49.63,13499.0,46.7182,46.7276,46.69,46.7088,13499.0
2023-06-06 14:40:00,49.63,49.73,49.62,49.73,22824.0,46.7088,46.8029,46.6994,46.8029,22824.0
2023-06-06 14:50:00,49.73,49.79,49.72,49.72,21486.0,46.8029,46.8594,46.7935,46.7935,21486.0
2023-06-06 15:00:00,49.73,49.8,49.73,49.74,16328.0,46.8029,46.8688,46.8029,46.8123,16328.0
2023-06-06 15:10:00,49.73,49.8,49.73,49.78,16162.0,46.8029,46.8688,46.8029,46.85,16162.0
2023-06-06 15:20:00,49.78,49.84,49.78,49.83,17813.0,46.85,46.9064,46.85,46.897,17813.0
2023-06-06 15:30:00,49.83,49.83,49.76,49.76,23929.0,46.897,46.897,46.8311,46.8311,23929.0
2023-06-06 15:40:00,49.77,49.81,49.74,49.8,50565.0,46.8406,46.8782,46.8123,46.8688,50565.0
2023-06-06 15:50:00,49.81,49.91,49.8,49.8,103063.0,46.8782,46.9723,46.8688,46.8688,103063.0
2023-06-07 09:30:00,49.8,49.98,49.77,49.98,31048.0,46.8688,47.0382,46.8406,47.0382,31048.0
2023-06-07 09:40:00,49.98,50.09,49.96,50.08,29477.0,47.0382,47.1417,47.0194,47.1323,29477.0
2023-06-07 09:50:00,50.07,50.13,50.04,50.13,22662.0,47.1229,47.1794,47.0947,47.1794,22662.0
2023-06-07 10:00:00,50.13,50.13,49.87,49.89,29125.0,47.1794,47.1794,46.9347,46.9535,29125.0
2023-06-07 10:10:00,49.89,50.01,49.88,49.96,19687.0,46.9535,47.0664,46.9441,47.0194,19687.0
2023-06-07 10:20:00,49.94,49.98,49.86,49.97,25029.0,47.0005,47.0382,46.9253,47.0288,25029.0
2023-06-07 10:30:00,49.97,49.99,49.86,49.99,19702.0,47.0288,47.0476,46.9253,47.0476,19702.0
2023-06-07 10:40:00,49.98,50.05,49.87,49.87,29371.0,47.0382,47.1041,46.9347,46.9347,29371.0
2023-06-07 10:50:00,49.83,49.95,49.82,49.95,29875.0,46.897,47.01,46.8876,47.01,29875.0
2023-06-07 11:00:00,49.95,49.98,49.89,49.94,21908.0,47.01,47.0382,46.9535,47.0005,21908.0
2023-06-07 11:10:00,49.94,49.95,49.82,49.82,21064.0,47.0005,47.01,46.8876,46.8876,21064.0
2023-06-07 11:20:00,49.8,49.82,49.73,49.8,16683.0,46.8688,46.8876,46.8029,46.8688,16683.0
2023-06-07 11:30:00,49.8,49.9,49.77,49.84,33566.0,46.8688,46.9629,46.8406,46.9064,33566.0
2023-06-07 11:40:00,49.85,49.88,49.81,49.86,12001.0,46.9158,46.9441,46.8782,46.9253,12001.0
2023-06-07 11:50:00,49.86,49.86,49.76,49.78,10675.0,46.9253,46.9253,46.8311,46.85,10675.0
2023-06-07 12:00:00,49.78,49.81,49.75,49.76,14481.0,46.85,46.8782,46.8217,46.8311,14481.0
2023-06-07 12:10:00,49.76,49.78,49.71,49.78,15675.0,46.8311,46.85,46.7841,46.85,15675.0
2023-06-07 12:20:00,49.78,49.79,49.71,49.78,11720.0,46.85,46.8594,46.7841,46.85,11720.0
2023-06-07 12:30:00,49.78,49.8,49.77,49.79,10085.0,46.85,46.8688,46.8406,46.8594,10085.0
2023-06-07 12:40:00,49.79,49.8,49.74,49.76,7948.0,46.8594,46.8688,46.8123,46.8311,7948.0
2023-06-07 12:50:00,49.76,49.76,49.7,49.76,6410.0,46.8311,46.8311,46.7747,46.8311,6410.0
2023-06-07 13:00:00,49.75,49.79,49.73,49.79,10143.0,46.8217,46.8594,46.8029,46.8594,10143.0
2023-06-07 13:10:00,49.8,49.82,49.75,49.8,11414.0,46.8688,46.8876,46.8217,46.8688,11414.0
2023-06-07 13:20:00,49.79,49.92,49.78,49.87,15597.0,46.8594,46.9817,46.85,46.9347,15597.0
2023-06-07 13:30:00,49.87,49.87,49.75,49.75,8509.0,46.9347,46.9347,46.8217,46.8217,8509.0
2023-06-07 13:40:00,49.76,49.81,49.76,49.77,10698.0,46.8311,46.8782,46.8311,46.8406,10698.0
2023-06-07 13:50:00,49.77,49.81,49.75,49.8,7725.0,46.8406,46.8782,46.8217,46.8688,7725.0
2023-06-07 14:00:00,49.8,49.82,49.76,49.76,10566.0,46.8688,46.8876,46.8311,46.8311,10566.0
2023-06-07 14:10:00,49.77,49.77,49.71,49.73,11439.0,46.8406,46.8406,46.7841,46.8029,11439.0
2023-06-07 14:20:00,49.73,49.75,49.69,49.72,10502.0,46.8029,46.8217,46.7653,46.7935,10502.0
2023-06-07 14:30:00,49.73,49.73,49.66,49.7,12564.0,46.8029,46.8029,46.737,46.7747,12564.0
2023-06-07 14:40:00,49.7,49.71,49.66,49.7,14278.0,46.7747,46.7841,46.737,46.7747,14278.0
2023-06-07 14:50:00,49.69,49.73,49.66,49.73,16052.0,46.7653,46.8029,46.737,46.8029,16052.0
2023-06-07 15:00:00,49.74,49.8,49.73,49.76,8155.0,46.8123,46.8688,46.8029,46.8311,8155.0
2023-06-07 15:10:00,49.76,49.8,49.74,49.77,16895.0,46.8311,46.8688,46.8123,46.8406,16895.0
2023-06-07 15:20:00,49.76,49.82,49.76,49.81,28351.0,46.8311,46.8876,46.8311,46.8782,28351.0
2023-06-07 15:30:00,49.81,49.82,49.74,49.75,23190.0,46.8782,46.8876,46.8123,46.8217,23190.0
2023-06-07 15:40:00,49.75,49.8,49.74,49.79,24710.0,46.8217,46.8688,46.8123,46.8594,24710.0
2023-06-07 15:50:00,49.79,49.85,49.7,49.79,101483.0,46.8594,46.9158,46.7747,46.8594,101483.0
2023-06-08 09:30:00,49.92,50.0,49.68,49.68,24932.0,46.9817,47.057,46.7559,46.7559,24932.0
2023-06-08 09:40:00,49.69,49.76,49.61,49.68,38553.0,46.7653,46.8311,46.69,46.7559,38553.0
2023-06-08 09:50:00,49.69,49.85,49.69,49.85,17195.0,46.7653,46.9158,46.7653,46.9158,17195.0
2023-06-08 10:00:00,49.84,49.87,49.76,49.78,11682.0,46.9064,46.9347,46.8311,46.85,11682.0
2023-06-08 10:10:00,49.78,49.85,49.77,49.77,12649.0,46.85,46.9158,46.8406,46.8406,12649.0
2023-06-08 10:20:00,49.79,49.82,49.73,49.78,10200.0,46.8594,46.8876,46.8029,46.85,10200.0
2023-06-08 10:30:00,49.77,49.81,49.75,49.8,17066.0,46.8406,46.8782,46.8217,46.8688,17066.0
2023-06-08 10:40:00,49.8,49.84,49.79,49.81,10322.0,46.8688,46.9064,46.8594,46.8782,10322.0
2023-06-08 10:50:00,49.83,49.86,49.8,49.86,13306.0,46.897,46.9253,46.8688,46.9253,13306.0
2023-06-08 11:00:00,49.87,49.88,49.82,49.83,14758.0,46.9347,46.9441,46.8876,46.897,14758.0
2023-06-08 11:10:00,49.83,49.88,49.82,49.88,11918.0,46.897,46.9441,46.8876,46.9441,11918.0
2023-06-08 11:20:00,49.89,49.91,49.87,49.87,12315.0,46.9535,46.9723,46.9347,46.9347,12315.0
2023-06-08 11:30:00,49.88,49.9,49.8,49.82,12305.0,46.9441,46.9629,46.8688,46.8876,12305.0
2023-06-08 11:40:00,49.83,49.83,49.77,49.79,16704.0,46.897,46.897,46.8406,46.8594,16704.0
2023-06-08 11:50:00,49.79,49.8,49.67,49.67,15053.0,46.8594,46.8688,46.7464,46.7464,15053.0
2023-06-08 12:00:00,49.67,49.72,49.64,49.67,8196.0,46.7464,46.7935,46.7182,46.7464,8196.0
2023-06-08 12:10:00,49.69,49.73,49.63,49.73,15553.0,46.7653,46.8029,46.7088,46.8029,15553.0
2023-06-08 12:20:00,49.74,49.81,49.74,49.81,10948.0,46.8123,46.8782,46.8123,46.8782,10948.0
2023-06-08 12:30:00,49.8,49.81,49.74,49.74,14253.0,46.8688,46.8782,46.8123,46.8123,14253.0
2023-06-08 12:40:00,49.74,49.75,49.68,49.68,12638.0,46.8123,46.8217,46.7559,46.7559,12638.0
2023-06-08 12:50:00,49.67,49.73,49.65,49.67,12996.0,46.7464,46.8029,46.7276,46.7464,12996.0
2023-06-08 13:00:00,49.67,49.68,49.63,49.67,7255.0,46.7464,46.7559,46.7088,46.7464,7255.0
2023-06-08 13:10:00,49.67,49.69,49.65,49.66,7040.0,46.7464,46.7653,46.7276,46.737,7040.0
2023-06-08 13:20:00,49.66,49.66,49.6,49.64,17108.0,46.737,46.737,46.6806,46.7182,17108.0
2023-06-08 13:30:00,49.63,49.64,49.58,49.63,9214.0,46.7088,46.7182,46.6617,46.7088,9214.0
2023-06-08 13:40:00,49.62,49.62,49.59,49.59,12886.0,46.6994,46.6994,46.6711,46.6711,12886.0
2023-06-08 13:50:00,49.6,49.67,49.6,49.67,12983.0,46.6806,46.7464,46.6806,46.7464,12983.0
2023-06-08 14:00:00,49.67,49.74,49.67,49.7,18557.0,46.7464,46.8123,46.7464,46.7747,18557.0
2023-06-08 14:10:00,49.69,49.71,49.67,49.67,11293.0,46.7653,46.7841,46.7464,46.7464,11293.0
2023-06-08 14:20:00,49.68,49.68,49.63,49.63,9744.0,46.7559,46.7559,46.7088,46.7088,9744.0
2023-06-08 14:30:00,49.63,49.69,49.62,49.69,14322.0,46.7088,46.7653,46.6994,46.7653,14322.0
2023-06-08 14:40:00,49.7,49.7,49.65,49.65,6694.0,46.7747,46.7747,46.7276,46.7276,6694.0
2023-06-08 14:50:00,49.66,49.7,49.66,49.67,6807.0,46.737,46.7747,46.737,46.7464,6807.0
2023-06-08 15:00:00,49.68,49.69,49.66,49.68,5600.0,46.7559,46.7653,46.737,46.7559,5600.0
2023-06-08 15:10:00,49.69,49.7,49.65,49.67,14314.0,46.7653,46.7747,46.7276,46.7464,14314.0
2023-06-08 15:20:00,49.67,49.72,49.64,49.65,18639.0,46.7464,46.7935,46.7182,46.7276,18639.0
2023-06-08 15:30:00,49.65,49.65,49.62,49.63,23261.0,46.7276,46.7276,46.6994,46.7088,23261.0
2023-06-08 15:40:00,49.63,49.7,49.63,49.68,34518.0,46.7088,46.7747,46.7088,46.7559,34518.0
2023-06-08 15:50:00,49.69,49.73,49.64,49.66,122288.0,46.7653,46.8029,46.7182,46.737,122288.0
2023-06-09 09:30:00,49.54,49.67,49.51,49.67,28563.0,46.6241,46.7464,46.5959,46.7464,28563.0
2023-06-09 09:40:00,49.67,49.88,49.67,49.88,25785.0,46.7464,46.9441,46.7464,46.9441,25785.0
2023-06-09 09:50:00,49.9,49.96,49.79,49.79,10200.0,46.9629,47.0194,46.8594,46.8594,10200.0
2023-06-09 10:00:00,49.8,49.96,49.79,49.95,29765.0,46.8688,47.0194,46.8594,47.01,29765.0
2023-06-09 10:10:00,49.94,49.96,49.9,49.95,12923.0,47.0005,47.0194,46.9629,47.01,12923.0
2023-06-09 10:20:00,49.96,49.96,49.84,49.92,11933.0,47.0194,47.0194,46.9064,46.9817,11933.0
2023-06-09 10:30:00,49.93,49.94,49.86,49.91,13089.0,46.9911,47.0005,46.9253,46.9723,13089.0
2023-06-09 10:40:00,49.91,49.91,49.71,49.73,18398.0,46.9723,46.9723,46.7841,46.8029,18398.0
2023-06-09 10:50:00,49.72,49.73,49.63,49.71,19492.0,46.7935,46.8029,46.7088,46.7841,19492.0
2023-06-09 11:00:00,49.71,49.73,49.66,49.7,10795.0,46.7841,46.8029,46.737,46.7747,10795.0
2023-06-09 11:10:00,49.71,49.78,49.71,49.73,10085.0,46.7841,46.85,46.7841,46.8029,10085.0
2023-06-09 11:20:00,49.72,49.72,49.44,49.45,36918.0,46.7935,46.7935,46.53,46.5394,36918.0
2023-06-09 11:30:00,49.43,49.53,49.37,49.5,30626.0,46.5206,46.6147,46.4641,46.5864,30626.0
2023-06-09 11:40:00,49.51,49.58,49.51,49.54,9236.0,46.5959,46.6617,46.5959,46.6241,9236.0
2023-06-09 11:50:00,49.54,49.6,49.51,49.52,10143.0,46.6241,46.6806,46.5959,46.6053,10143.0
2023-06-09 12:00:00,49.53,49.58,49.47,49.57,8995.0,46.6147,46.6617,46.5582,46.6523,8995.0
2023-06-09 12:10:00,49.57,49.6,49.55,49.59,5436.0,46.6523,46.6806,46.6335,46.6711,5436.0
2023-06-09 12:20:00,49.58,49.59,49.5,49.54,7058.0,46.6617,46.6711,46.5864,46.6241,7058.0
2023-06-09 12:30:00,49.53,49.56,49.51,49.53,3231.0,46.6147,46.6429,46.5959,46.6147,3231.0
2023-06-09 12:40:00,49.52,49.55,49.51,49.54,8007.0,46.6053,46.6335,46.5959,46.6241,8007.0
2023-06-09 12:50:00,49.55,49.59,49.52,49.58,10995.0,46.6335,46.6711,46.6053,46.6617,10995.0
2023-06-09 13:00:00,49.57,49.59,49.56,49.59,6362.0,46.6523,46.6711,46.6429,46.6711,6362.0
2023-06-09 13:10:00,49.6,49.61,49.56,49.59,5452.0,46.6806,46.69,46.6429,46.6711,5452.0
2023-06-09 13:20:00,49.58,49.62,49.58,49.62,2900.0,46.6617,46.6994,46.6617,46.6994,2900.0
2023-06-09 13:30:00,49.62,49.64,49.62,49.63,5669.0,46.6994,46.7182,46.6994,46.7088,5669.0
2023-06-09 13:40:00,49.64,49.68,49.63,49.63,4574.0,46.7182,46.7559,46.7088,46.7088,4574.0
2023-06-09 13:50:00,49.62,49.69,49.61,49.69,8270.0,46.6994,46.7653,46.69,46.7653,8270.0
2023-06-09 14:00:00,49.7,49.7,49.64,49.64,4110.0,46.7747,46.7747,46.7182,46.7182,4110.0
2023-06-09 14:10:00,49.64,49.66,49.63,49.64,6177.0,46.7182,46.737,46.7088,46.7182,6177.0
2023-06-09 14:20:00,49.64,49.67,49.63,49.64,3800.0,46.7182,46.7464,46.7088,46.7182,3800.0
2023-06-09 14:30:00,49.64,49.66,49.64,49.64,7338.0,46.7182,46.737,46.7182,46.7182,7338.0
2023-06-09 14:40:00,49.64,49.66,49.63,49.65,9951.0,46.7182,46.737,46.7088,46.7276,9951.0
2023-06-09 14:50:00,49.65,49.69,49.65,49.69,7380.0,46.7276,46.7653,46.7276,46.7653,7380.0
2023-06-09 15:00:00,49.69,49.73,49.67,49.69,9354.0,46.7653,46.8029,46.7464,46.7653,9354.0
2023-06-09 15:10:00,49.69,49.72,49.66,49.72,9510.0,46.7653,46.7935,46.737,46.7935,9510.0
2023-06-09 15:20:00,49.73,49.73,49.67,49.68,11948.0,46.8029,46.8029,46.7464,46.7559,11948.0
2023-06-09 15:30:00,49.68,49.7,49.64,49.68,14459.0,46.7559,46.7747,46.7182,46.7559,14459.0
2023-06-09 15:40:00,49.68,49.73,49.67,49.69,20287.0,46.7559,46.8029,46.7464,46.7653,20287.0
2023-06-09 15:50:00,49.66,49.68,49.62,49.66,68757.0,46.737,46.7559,46.6994,46.737,68757.0
2023-06-12 09:30:00,49.96,49.97,49.68,49.78,19548.0,47.0194,47.0288,46.7559,46.85,19548.0
2023-06-12 09:40:00,49.81,49.83,49.72,49.78,17142.0,46.8782,46.897,46.7935,46.85,17142.0
2023-06-12 09:50:00,49.8,49.94,49.8,49.88,16277.0,46.8688,47.0005,46.8688,46.9441,16277.0
2023-06-12 10:00:00,49.88,49.88,49.71,49.73,20153.0,46.9441,46.9441,46.7841,46.8029,20153.0
2023-06-12 10:10:00,49.74,49.86,49.7,49.8,9881.0,46.8123,46.9253,46.7747,46.8688,9881.0
2023-06-12 10:20:00,49.79,49.93,49.78,49.92,13112.0,46.8594,46.9911,46.85,46.9817,13112.0
2023-06-12 10:30:00,49.91,49.96,49.9,49.94,10285.0,46.9723,47.0194,46.9629,47.0005,10285.0
2023-06-12 10:40:00,49.94,50.01,49.93,49.99,17201.0,47.0005,47.0664,46.9911,47.0476,17201.0
2023-06-12 10:50:00,50.0,50.1,50.0,50.08,17016.0,47.057,47.1511,47.057,47.1323,17016.0
2023-06-12 11:00:00,50.08,50.15,50.08,50.12,20545.0,47.1323,47.1982,47.1323,47.17,20545.0
2023-06-12 11:10:00,50.12,50.19,50.1,50.19,18202.0,47.17,47.2358,47.1511,47.2358,18202.0
2023-06-12 11:20:00,50.19,50.23,50.13,50.13,23229.0,47.2358,47.2735,47.1794,47.1794,23229.0
2023-06-12 11:30:00,50.13,50.2,50.06,50.15,37659.0,47.1794,47.2452,47.1135,47.1982,37659.0
2023-06-12 11:40:00,50.15,50.15,50.08,50.09,20070.0,47.1982,47.1982,47.1323,47.1417,20070.0
2023-06-12 11:50:00,50.09,50.2,50.09,50.2,14192.0,47.1417,47.2452,47.1417,47.2452,14192.0
2023-06-12 12:00:00,50.2,50.3,50.2,50.3,7624.0,47.2452,47.3394,47.2452,47.3394,7624.0
2023-06-12 12:10:00,50.3,50.35,50.28,50.3,17455.0,47.3394,47.3864,47.3205,47.3394,17455.0
2023-06-12 12:20:00,50.3,50.33,50.24,50.32,8984.0,47.3394,47.3676,47.2829,47.3582,8984.0
2023-06-12 12:30:00,50.32,50.32,50.28,50.29,7623.0,47.3582,47.3582,47.3205,47.3299,7623.0
2023-06-12 12:40:00,50.3,50.32,50.27,50.27,7052.0,47.3394,47.3582,47.3111,47.3111,7052.0
2023-06-12 12:50:00,50.27,50.27,50.23,50.26,7906.0,47.3111,47.3111,47.2735,47.3017,7906.0
2023-06-12 13:00:00,50.26,50.28,50.2,50.22,14061.0,47.3017,47.3205,47.2452,47.2641,14061.0
2023-06-12 13:10:00,50.22,50.27,50.22,50.27,5332.0,47.2641,47.3111,47.2641,47.3111,5332.0
2023-06-12 13:20:00,50.27,50.27,50.23,50.23,5265.0,47.3111,47.3111,47.2735,47.2735,5265.0
2023-06-12 13:30:00,50.23,50.28,50.23,50.26,13943.0,47.2735,47.3205,47.2735,47.3017,13943.0
2023-06-12 13:40:00,50.26,50.27,50.2,50.27,12852.0,47.3017,47.3111,47.2452,47.3111,12852.0
2023-06-12 13:50:00,50.27,50.27,50.23,50.25,12130.0,47.3111,47.3111,47.2735,47.2923,12130.0
2023-06-12 14:00:00,50.24,50.27,50.19,50.19,12171.0,47.2829,47.3111,47.2358,47.2358,12171.0
2023-06-12 14:10:00,50.19,50.2,50.16,50.16,2933.0,47.2358,47.2452,47.2076,47.2076,2933.0
2023-06-12 14:20:00,50.16,50.19,50.15,50.15,5290.0,47.2076,47.2358,47.1982,47.1982,5290.0
2023-06-12 14:30:00,50.13,50.17,50.13,50.16,5810.0,47.1794,47.217,47.1794,47.2076,5810.0
2023-06-12 14:40:00,50.16,50.23,50.16,50.23,6322.0,47.2076,47.2735,47.2076,47.2735,6322.0
2023-06-12 14:50:00,50.23,50.25,50.22,50.25,11345.0,47.2735,47.2923,47.2641,47.2923,11345.0
2023-06-12 15:00:00,50.27,50.35,50.27,50.35,12837.0,47.3111,47.3864,47.3111,47.3864,12837.0
2023-06-12 15:10:00,50.35,50.41,50.33,50.33,32889.0,47.3864,47.4429,47.3676,47.3676,32889.0
2023-06-12 15:20:00,50.32,50.38,50.31,50.35,33418.0,47.3582,47.4146,47.3488,47.3864,33418.0
2023-06-12 15:30:00,50.36,50.44,50.35,50.43,34923.0,47.3958,47.4711,47.3864,47.4617,34923.0
2023-06-12 15:40:00,50.43,50.47,50.41,50.46,36262.0,47.4617,47.4994,47.4429,47.4899,36262.0
2023-06-12 15:50:00,50.46,50.51,50.41,50.5,75094.0,47.4899,47.537,47.4429,47.5276,75094.0
2023-06-13 09:30:00,50.74,50.93,50.66,50.93,30277.0,47.7535,47.9323,47.6782,47.9323,30277.0
2023-06-13 09:40:00,50.92,50.93,50.66,50.71,25679.0,47.9229,47.9323,47.6782,47.7252,25679.0
2023-06-13 09:50:00,50.73,50.78,50.64,50.65,18378.0,47.744,47.7911,47.6593,47.6688,18378.0
2023-06-13 10:00:00,50.67,50.69,50.61,50.64,18510.0,47.6876,47.7064,47.6311,47.6593,18510.0
2023-06-13 10:10:00,50.63,50.68,50.59,50.64,21252.0,47.6499,47.697,47.6123,47.6593,21252.0
2023-06-13 10:20:00,50.65,50.74,50.58,50.62,17252.0,47.6688,47.7535,47.6029,47.6405,17252.0
2023-06-13 10:30:00,50.62,50.65,50.54,50.62,13310.0,47.6405,47.6688,47.5652,47.6405,13310.0
2023-06-13 10:40:00,50.62,50.62,50.51,50.53,5851.0,47.6405,47.6405,47.537,47.5558,5851.0
2023-06-13 10:50:00,50.52,50.53,50.45,50.48,20299.0,47.5464,47.5558,47.4805,47.5088,20299.0
2023-06-13 11:00:00,50.48,50.68,50.47,50.67,18454.0,47.5088,47.697,47.4994,47.6876,18454.0
2023-06-13 11:10:00,50.66,50.81,50.64,50.8,14121.0,47.6782,47.8193,47.6593,47.8099,14121.0
2023-06-13 11:20:00,50.8,50.82,50.72,50.74,24740.0,47.8099,47.8288,47.7346,47.7535,24740.0
2023-06-13 11:30:00,50.75,50.75,50.67,50.68,13427.0,47.7629,47.7629,47.6876,47.697,13427.0
2023-06-13 11:40:00,50.68,50.73,50.64,50.66,9237.0,47.697,47.744,47.6593,47.6782,9237.0
2023-06-13 11:50:00,50.65,50.65,50.56,50.6,14586.0,47.6688,47.6688,47.5841,47.6217,14586.0
2023-06-13 12:00:00,50.58,50.62,50.55,50.59,17962.0,47.6029,47.6405,47.5746,47.6123,17962.0
2023-06-13 12:10:00,50.6,50.62,50.59,50.61,15763.0,47.6217,47.6405,47.6123,47.6311,15763.0
2023-06-13 12:20:00,50.6,50.61,50.51,50.59,16227.0,47.6217,47.6311,47.537,47.6123,16227.0
2023-06-13 12:30:00,50.6,50.65,50.57,50.6,8193.0,47.6217,47.6688,47.5935,47.6217,8193.0
2023-06-13 12:40:00,50.61,50.66,50.61,50.63,7343.0,47.6311,47.6782,47.6311,47.6499,7343.0
2023-06-13 12:50:00,50.63,50.73,50.63,50.73,5745.0,47.6499,47.744,47.6499,47.744,5745.0
2023-06-13 13:00:00,50.73,50.74,50.68,50.68,9940.0,47.744,47.7535,47.697,47.697,9940.0
2023-06-13 13:10:00,50.68,50.69,50.65,50.66,6296.0,47.697,47.7064,47.6688,47.6782,6296.0
2023-06-13 13:20:00,50.67,50.7,50.65,50.66,8326.0,47.6876,47.7158,47.6688,47.6782,8326.0
2023-06-13 13:30:00,50.67,50.77,50.67,50.73,12360.0,47.6876,47.7817,47.6876,47.744,12360.0
2023-06-13 13:40:00,50.73,50.77,50.72,50.73,12015.0,47.744,47.7817,47.7346,47.744,12015.0
2023-06-13 13:50:00,50.73,50.74,50.69,50.73,15793.0,47.744,47.7535,47.7064,47.744,15793.0
2023-06-13 14:00:00,50.73,50.74,50.69,50.69,18498.0,47.744,47.7535,47.7064,47.7064,18498.0
2023-06-13 14:10:00,50.69,50.71,50.66,50.7,12933.0,47.7064,47.7252,47.6782,47.7158,12933.0
2023-06-13 14:20:00,50.7,50.7,50.58,50.61,10554.0,47.7158,47.7158,47.6029,47.6311,10554.0
2023-06-13 14:30:00,50.6,50.6,50.52,50.56,10242.0,47.6217,47.6217,47.5464,47.5841,10242.0
2023-06-13 14:40:00,50.55,50.55,50.5,50.52,9480.0,47.5746,47.5746,47.5276,47.5464,9480.0
2023-06-13 14:50:00,50.52,50.58,50.52,50.53,5654.0,47.5464,47.6029,47.5464,47.5558,5654.0
2023-06-13 15:00:00,50.54,50.61,50.54,50.59,10836.0,47.5652,47.6311,47.5652,47.6123,10836.0
2023-06-13 15:10:00,50.59,50.63,50.57,50.61,13274.0,47.6123,47.6499,47.5935,47.6311,13274.0
2023-06-13 15:20:00,50.6,50.62,50.57,50.61,11525.0,47.6217,47.6405,47.5935,47.6311,11525.0
2023-06-13 15:30:00,50.62,50.63,50.58,50.6,20067.0,47.6405,47.6499,47.6029,47.6217,20067.0
2023-06-13 15:40:00,50.59,50.69,50.59,50.68,32778.0,47.6123,47.7064,47.6123,47.697,32778.0
2023-06-13 15:50:00,50.67,50.84,50.62,50.8,146382.0,47.6876,47.8476,47.6405,47.8099,146382.0
2023-06-14 09:30:00,50.84,51.19,50.76,51.04,47174.0,47.8476,48.177,47.7723,48.0358,47174.0
2023-06-14 09:40:00,51.04,51.16,51.02,51.14,27252.0,48.0358,48.1487,48.017,48.1299,27252.0
2023-06-14 09:50:00,51.13,51.19,51.08,51.13,21377.0,48.1205,48.177,48.0734,48.1205,21377.0
2023-06-14 10:00:00,51.13,51.22,51.03,51.07,19315.0,48.1205,48.2052,48.0264,48.064,19315.0
2023-06-14 10:10:00,51.06,51.08,50.98,51.01,15720.0,48.0546,48.0734,47.9793,48.0076,15720.0
2023-06-14 10:20:00,51.01,51.03,50.94,50.94,16464.0,48.0076,48.0264,47.9417,47.9417,16464.0
2023-06-14 10:30:00,50.94,51.06,50.94,51.04,19623.0,47.9417,48.0546,47.9417,48.0358,19623.0
2023-06-14 10:40:00,51.06,51.06,50.94,50.95,11872.0,48.0546,48.0546,47.9417,47.9511,11872.0
2023-06-14 10:50:00,50.95,50.96,50.89,50.9,12790.0,47.9511,47.9605,47.8946,47.904,12790.0
2023-06-14 11:00:00,50.88,50.91,50.85,50.85,15044.0,47.8852,47.9135,47.857,47.857,15044.0
2023-06-14 11:10:00,50.86,50.91,50.84,50.89,21706.0,47.8664,47.9135,47.8476,47.8946,21706.0
2023-06-14 11:20:00,50.89,50.99,50.88,50.95,20143.0,47.8946,47.9887,47.8852,47.9511,20143.0
2023-06-14 11:30:00,50.95,50.98,50.93,50.98,10046.0,47.9511,47.9793,47.9323,47.9793,10046.0
2023-06-14 11:40:00,50.98,51.12,50.98,51.12,10696.0,47.9793,48.1111,47.9793,48.1111,10696.0
2023-06-14 11:50:00,51.13,51.15,51.03,51.04,7458.0,48.1205,48.1393,48.0264,48.0358,7458.0
2023-06-14 12:00:00,51.03,51.08,51.03,51.08,5043.0,48.0264,48.0734,48.0264,48.0734,5043.0
2023-06-14 12:10:00,51.08,51.12,51.06,51.09,15130.0,48.0734,48.1111,48.0546,48.0829,15130.0
2023-06-14 12:20:00,51.09,51.1,51.06,51.1,9012.0,48.0829,48.0923,48.0546,48.0923,9012.0
2023-06-14 12:30:00,51.1,51.1,51.02,51.02,5909.0,48.0923,48.0923,48.017,48.017,5909.0
2023-06-14 12:40:00,51.02,51.05,51.02,51.05,11457.0,48.017,48.0452,48.017,48.0452,11457.0
2023-06-14 12:50:00,51.05,51.09,51.05,51.05,16817.0,48.0452,48.0829,48.0452,48.0452,16817.0
2023-06-14 13:00:00,51.05,51.05,51.01,51.02,13964.0,48.0452,48.0452,48.0076,48.017,13964.0
2023-06-14 13:10:00,51.02,51.02,50.94,50.96,13791.0,48.017,48.017,47.9417,47.9605,13791.0
2023-06-14 13:20:00,50.96,50.99,50.95,50.98,12114.0,47.9605,47.9887,47.9511,47.9793,12114.0
2023-06-14 13:30:00,50.99,51.03,50.97,51.0,10653.0,47.9887,48.0264,47.9699,47.9982,10653.0
2023-06-14 13:40:00,51.0,51.0,50.93,50.96,13236.0,47.9982,47.9982,47.9323,47.9605,13236.0
2023-06-14 13:50:00,50.96,50.97,50.79,50.86,22115.0,47.9605,47.9699,47.8005,47.8664,22115.0
2023-06-14 14:00:00,50.84,50.84,50.64,50.75,26321.0,47.8476,47.8476,47.6593,47.7629,26321.0
2023-06-14 14:10:00,50.77,50.78,50.67,50.71,20867.0,47.7817,47.7911,47.6876,47.7252,20867.0
2023-06-14 14:20:00,50.71,50.74,50.66,50.71,16015.0,47.7252,47.7535,47.6782,47.7252,16015.0
2023-06-14 14:30:00,50.7,50.87,50.68,50.8,30768.0,47.7158,47.8758,47.697,47.8099,30768.0
2023-06-14 14:40:00,50.8,50.95,50.8,50.95,18418.0,47.8099,47.9511,47.8099,47.9511,18418.0
2023-06-14 14:50:00,50.96,50.98,50.87,50.87,19732.0,47.9605,47.9793,47.8758,47.8758,19732.0
2023-06-14 15:00:00,50.88,51.06,50.87,51.02,33572.0,47.8852,48.0546,47.8758,48.017,33572.0
2023-06-14 15:10:00,51.03,51.03,50.81,50.85,27042.0,48.0264,48.0264,47.8193,47.857,27042.0
2023-06-14 15:20:00,50.85,50.94,50.85,50.89,28153.0,47.857,47.9417,47.857,47.8946,28153.0
2023-06-14 15:30:00,50.89,50.92,50.84,50.9,24113.0,47.8946,47.9229,47.8476,47.904,24113.0
2023-06-14 15:40:00,50.91,50.91,50.76,50.77,36891.0,47.9135,47.9135,47.7723,47.7817,36891.0
2023-06-14 15:50:00,50.75,50.97,50.7,50.96,101319.0,47.7629,47.9699,47.7158,47.9605,101319.0
2023-06-15 09:30:00,50.86,51.13,50.84,51.08,42779.0,47.8664,48.1205,47.8476,48.0734,42779.0
2023-06-15 09:40:00,51.08,51.33,51.07,51.25,37816.0,48.0734,48.3087,48.064,48.2334,37816.0
2023-06-15 09:50:00,51.23,51.3,51.1,51.16,19719.0,48.2146,48.2805,48.0923,48.1487,19719.0
2023-06-15 10:00:00,51.2,51.26,51.1,51.24,22135.0,48.1864,48.2429,48.0923,48.224,22135.0
2023-06-15 10:10:00,51.23,51.26,51.18,51.21,11612.0,48.2146,48.2429,48.1676,48.1958,11612.0
2023-06-15 10:20:00,51.22,51.33,51.18,51.3,28044.0,48.2052,48.3087,48.1676,48.2805,28044.0
2023-06-15 10:30:00,51.31,51.32,51.22,51.23,23580.0,48.2899,48.2993,48.2052,48.2146,23580.0
2023-06-15 10:40:00,51.24,51.43,51.24,51.43,20207.0,48.224,48.4028,48.224,48.4028,20207.0
2023-06-15 10:50:00,51.42,51.43,51.3,51.43,14769.0,48.3934,48.4028,48.2805,48.4028,14769.0
2023-06-15 11:00:00,51.44,51.49,51.41,51.49,15847.0,48.4123,48.4593,48.384,48.4593,15847.0
2023-06-15 11:10:00,51.47,51.51,51.44,51.45,18032.0,48.4405,48.4781,48.4123,48.4217,18032.0
2023-06-15 11:20:00,51.47,51.53,51.47,51.53,6495.0,48.4405,48.497,48.4405,48.497,6495.0
2023-06-15 11:30:00,51.52,51.64,51.49,51.64,15289.0,48.4875,48.6005,48.4593,48.6005,15289.0
2023-06-15 11:40:00,51.65,51.69,51.61,51.63,30318.0,48.6099,48.6475,48.5723,48.5911,30318.0
2023-06-15 11:50:00,51.62,51.65,51.59,51.63,6316.0,48.5817,48.6099,48.5534,48.5911,6316.0
2023-06-15 12:00:00,51.64,51.68,51.62,51.63,15305.0,48.6005,48.6381,48.5817,48.5911,15305.0
2023-06-15 12:10:00,51.63,51.64,51.56,51.57,11632.0,48.5911,48.6005,48.5252,48.5346,11632.0
2023-06-15 12:20:00,51.57,51.61,51.56,51.58,9327.0,48.5346,48.5723,48.5252,48.544,9327.0
2023-06-15 12:30:00,51.59,51.6,51.55,51.6,8815.0,48.5534,48.5628,48.5158,48.5628,8815.0
2023-06-15 12:40:00,51.59,51.63,51.56,51.59,15316.0,48.5534,48.5911,48.5252,48.5534,15316.0
2023-06-15 12:50:00,51.59,51.6,51.59,51.59,8923.0,48.5534,48.5628,48.5534,48.5534,8923.0
2023-06-15 13:00:00,51.59,51.6,51.53,51.53,5105.0,48.5534,48.5628,48.497,48.497,5105.0
2023-06-15 13:10:00,51.53,51.54,51.48,51.53,9868.0,48.497,48.5064,48.4499,48.497,9868.0
2023-06-15 13:20:00,51.54,51.59,51.54,51.58,5850.0,48.5064,48.5534,48.5064,48.544,5850.0
2023-06-15 13:30:00,51.59,51.63,51.53,51.53,10869.0,48.5534,48.5911,48.497,48.497,10869.0
2023-06-15 13:40:00,51.53,51.6,51.53,51.59,16360.0,48.497,48.5628,48.497,48.5534,16360.0
2023-06-15 13:50:00,51.59,51.64,51.58,51.63,11099.0,48.5534,48.6005,48.544,48.5911,11099.0
2023-06-15 14:00:00,51.63,51.66,51.59,51.61,24962.0,48.5911,48.6193,48.5534,48.5723,24962.0
2023-06-15 14:10:00,51.61,51.65,51.59,51.64,16528.0,48.5723,48.6099,48.5534,48.6005,16528.0
2023-06-15 14:20:00,51.64,51.75,51.64,51.73,19626.0,48.6005,48.704,48.6005,48.6852,19626.0
2023-06-15 14:30:00,51.74,51.87,51.74,51.86,19801.0,48.6946,48.8169,48.6946,48.8075,19801.0
2023-06-15 14:40:00,51.85,51.89,51.82,51.89,16462.0,48.7981,48.8358,48.7699,48.8358,16462.0
2023-06-15 14:50:00,51.9,51.99,51.9,51.98,21846.0,48.8452,48.9299,48.8452,48.9205,21846.0
2023-06-15 15:00:00,51.98,51.99,51.91,51.98,24868.0,48.9205,48.9299,48.8546,48.9205,24868.0
2023-06-15 15:10:00,51.97,52.06,51.95,52.02,58644.0,48.9111,48.9958,48.8922,48.9581,58644.0
2023-06-15 15:20:00,52.02,52.02,51.97,52.02,33237.0,48.9581,48.9581,48.9111,48.9581,33237.0
2023-06-15 15:30:00,52.02,52.06,51.98,52.0,41880.0,48.9581,48.9958,48.9205,48.9393,41880.0
2023-06-15 15:40:00,51.99,52.04,51.96,52.03,51587.0,48.9299,48.9769,48.9017,48.9675,51587.0
2023-06-15 15:50:00,52.03,52.05,51.87,51.93,101723.0,48.9675,48.9864,48.8169,48.8734,101723.0
2023-06-16 09:30:00,52.21,52.4,52.14,52.24,146721.0,49.1369,49.3158,49.0711,49.1652,146721.0
2023-06-16 09:40:00,52.25,52.3,52.01,52.21,56896.0,49.1746,49.2216,48.9487,49.1369,56896.0
2023-06-16 09:50:00,52.22,52.27,52.09,52.27,23899.0,49.1463,49.1934,49.024,49.1934,23899.0
2023-06-16 10:00:00,52.27,52.35,52.24,52.3,23206.0,49.1934,49.2687,49.1652,49.2216,23206.0
2023-06-16 10:10:00,52.32,52.35,52.23,52.23,27179.0,49.2405,49.2687,49.1558,49.1558,27179.0
2023-06-16 10:20:00,52.22,52.36,52.19,52.36,20862.0,49.1463,49.2781,49.1181,49.2781,20862.0
2023-06-16 10:30:00,52.36,52.37,52.24,52.29,13183.0,49.2781,49.2875,49.1652,49.2122,13183.0
2023-06-16 10:40:00,52.28,52.28,52.16,52.19,12687.0,49.2028,49.2028,49.0899,49.1181,12687.0
2023-06-16 10:50:00,52.2,52.29,52.2,52.25,12030.0,49.1275,49.2122,49.1275,49.1746,12030.0
2023-06-16 11:00:00,52.25,52.25,52.13,52.22,14006.0,49.1746,49.1746,49.0616,49.1463,14006.0
2023-06-16 11:10:00,52.21,52.29,52.15,52.17,16267.0,49.1369,49.2122,49.0805,49.0993,16267.0
2023-06-16 11:20:00,52.17,52.18,52.06,52.11,22886.0,49.0993,49.1087,48.9958,49.0428,22886.0
2023-06-16 11:30:00,52.12,52.13,52.04,52.05,17074.0,49.0522,49.0616,48.9769,48.9864,17074.0
2023-06-16 11:40:00,52.06,52.08,52.02,52.03,12496.0,48.9958,49.0146,48.9581,48.9675,12496.0
2023-06-16 11:50:00,52.03,52.12,52.02,52.07,13345.0,48.9675,49.0522,48.9581,49.0052,13345.0
2023-06-16 12:00:00,52.08,52.11,52.02,52.03,11092.0,49.0146,49.0428,48.9581,48.9675,11092.0
2023-06-16 12:10:00,52.03,52.04,51.98,52.02,14257.0,48.9675,48.9769,48.9205,48.9581,14257.0
2023-06-16 12:20:00,52.02,52.09,52.02,52.05,30581.0,48.9581,49.024,48.9581,48.9864,30581.0
2023-06-16 12:30:00,52.05,52.1,52.05,52.05,22930.0,48.9864,49.0334,48.9864,48.9864,22930.0
2023-06-16 12:40:00,52.05,52.09,52.03,52.09,27442.0,48.9864,49.024,48.9675,49.024,27442.0
2023-06-16 12:50:00,52.09,52.14,52.09,52.13,13131.0,49.024,49.0711,49.024,49.0616,13131.0
2023-06-16 13:00:00,52.13,52.13,52.05,52.08,9461.0,49.0616,49.0616,48.9864,49.0146,9461.0
2023-06-16 13:10:00,52.06,52.11,52.02,52.09,9904.0,48.9958,49.0428,48.9581,49.024,9904.0
2023-06-16 13:20:00,52.09,52.15,52.09,52.09,16106.0,49.024,49.0805,49.024,49.024,16106.0
2023-06-16 13:30:00,52.1,52.1,52.07,52.09,9711.0,49.0334,49.0334,49.0052,49.024,9711.0
2023-06-16 13:40:00,52.09,52.09,52.05,52.06,10100.0,49.024,49.024,48.9864,48.9958,10100.0
2023-06-16 13:50:00,52.09,52.15,52.09,52.13,13278.0,49.024,49.0805,49.024,49.0616,13278.0
2023-06-16 14:00:00,52.13,52.14,52.08,52.11,21313.0,49.0616,49.0711,49.0146,49.0428,21313.0
2023-06-16 14:10:00,52.11,52.12,52.07,52.08,6667.0,49.0428,49.0522,49.0052,49.0146,6667.0
2023-06-16 14:20:00,52.07,52.11,52.06,52.11,9649.0,49.0052,49.0428,48.9958,49.0428,9649.0
2023-06-16 14:30:00,52.11,52.11,52.05,52.11,15265.0,49.0428,49.0428,48.9864,49.0428,15265.0
2023-06-16 14:40:00,52.11,52.11,52.02,52.03,15991.0,49.0428,49.0428,48.9581,48.9675,15991.0
2023-06-16 14:50:00,52.02,52.07,52.01,52.01,15826.0,48.9581,49.0052,48.9487,48.9487,15826.0
2023-06-16 15:00:00,52.01,52.02,51.97,52.01,19787.0,48.9487,48.9581,48.9111,48.9487,19787.0
2023-06-16 15:10:00,52.01,52.03,51.95,51.96,28533.0,48.9487,48.9675,48.8922,48.9017,28533.0
2023-06-16 15:20:00,51.95,51.99,51.94,51.94,22541.0,48.8922,48.9299,48.8828,48.8828,22541.0
2023-06-16 15:30:00,51.94,52.04,51.94,52.03,31763.0,48.8828,48.9769,48.8828,48.9675,31763.0
2023-06-16 15:40:00,52.03,52.04,51.97,51.99,27608.0,48.9675,48.9769,48.9111,48.9299,27608.0
2023-06-16 15:50:00,51.98,52.09,51.95,52.07,163425.0,48.9205,49.024,48.8922,49.0052,163425.0
2023-06-20 09:30:00,51.94,52.08,51.89,51.96,61211.0,48.8828,49.0146,48.8358,48.9017,61211.0
2023-06-20 09:40:00,51.96,52.02,51.88,51.96,25746.0,48.9017,48.9581,48.8264,48.9017,25746.0
2023-06-20 09:50:00,51.98,52.0,51.84,51.96,17839.0,48.9205,48.9393,48.7887,48.9017,17839.0
2023-06-20 10:00:00,51.96,51.99,51.8,51.89,23741.0,48.9017,48.9299,48.7511,48.8358,23741.0
2023-06-20 10:10:00,51.9,51.94,51.76,51.77,21505.0,48.8452,48.8828,48.7134,48.7228,21505.0
2023-06-20 10:20:00,51.77,51.77,51.6,51.66,22769.0,48.7228,48.7228,48.5628,48.6193,22769.0
2023-06-20 10:30:00,51.66,51.71,51.61,51.62,19708.0,48.6193,48.6664,48.5723,48.5817,19708.0
2023-06-20 10:40:00,51.62,51.67,51.6,51.63,14619.0,48.5817,48.6287,48.5628,48.5911,14619.0
2023-06-20 10:50:00,51.62,51.65,51.49,51.51,24566.0,48.5817,48.6099,48.4593,48.4781,24566.0
2023-06-20 11:00:00,51.51,51.65,51.51,51.59,19214.0,48.4781,48.6099,48.4781,48.5534,19214.0
2023-06-20 11:10:00,51.59,51.6,51.48,51.5,14833.0,48.5534,48.5628,48.4499,48.4687,14833.0
2023-06-20 11:20:00,51.49,51.58,51.47,51.54,16479.0,48.4593,48.544,48.4405,48.5064,16479.0
2023-06-20 11:30:00,51.53,51.56,51.48,51.56,10791.0,48.497,48.5252,48.4499,48.5252,10791.0
2023-06-20 11:40:00,51.57,51.57,51.49,51.57,11917.0,48.5346,48.5346,48.4593,48.5346,11917.0
2023-06-20 11:50:00,51.57,51.58,51.51,51.51,11464.0,48.5346,48.544,48.4781,48.4781,11464.0
2023-06-20 12:00:00,51.5,51.57,51.49,51.57,10061.0,48.4687,48.5346,48.4593,48.5346,10061.0
2023-06-20 12:10:00,51.58,51.61,51.58,51.58,8808.0,48.544,48.5723,48.544,48.544,8808.0
2023-06-20 12:20:00,51.58,51.7,51.58,51.69,22973.0,48.544,48.657,48.544,48.6475,22973.0
2023-06-20 12:30:00,51.69,51.72,51.65,51.71,14727.0,48.6475,48.6758,48.6099,48.6664,14727.0
2023-06-20 12:40:00,51.71,51.74,51.69,51.69,14581.0,48.6664,48.6946,48.6475,48.6475,14581.0
2023-06-20 12:50:00,51.7,51.72,51.65,51.67,8285.0,48.657,48.6758,48.6099,48.6287,8285.0
2023-06-20 13:00:00,51.67,51.8,51.64,51.78,17007.0,48.6287,48.7511,48.6005,48.7322,17007.0
2023-06-20 13:10:00,51.8,51.83,51.77,51.83,19220.0,48.7511,48.7793,48.7228,48.7793,19220.0
2023-06-20 13:20:00,51.83,51.88,51.8,51.82,21372.0,48.7793,48.8264,48.7511,48.7699,21372.0
2023-06-20 13:30:00,51.83,51.84,51.73,51.74,8427.0,48.7793,48.7887,48.6852,48.6946,8427.0
2023-06-20 13:40:00,51.74,51.75,51.71,51.72,6163.0,48.6946,48.704,48.6664,48.6758,6163.0
2023-06-20 13:50:00,51.71,51.73,51.62,51.64,10233.0,48.6664,48.6852,48.5817,48.6005,10233.0
2023-06-20 14:00:00,51.63,51.65,51.56,51.64,11719.0,48.5911,48.6099,48.5252,48.6005,11719.0
2023-06-20 14:10:00,51.63,51.67,51.61,51.63,10500.0,48.5911,48.6287,48.5723,48.5911,10500.0
2023-06-20 14:20:00,51.62,51.68,51.57,51.68,10768.0,48.5817,48.6381,48.5346,48.6381,10768.0
2023-06-20 14:30:00,51.67,51.68,51.58,51.63,12275.0,48.6287,48.6381,48.544,48.5911,12275.0
2023-06-20 14:40:00,51.61,51.62,51.57,51.6,8379.0,48.5723,48.5817,48.5346,48.5628,8379.0
2023-06-20 14:50:00,51.6,51.62,51.59,51.59,8072.0,48.5628,48.5817,48.5534,48.5534,8072.0
2023-06-20 15:00:00,51.6,51.61,51.56,51.59,9398.0,48.5628,48.5723,48.5252,48.5534,9398.0
2023-06-20 15:10:00,51.59,51.6,51.55,51.56,14447.0,48.5534,48.5628,48.5158,48.5252,14447.0
2023-06-20 15:20:00,51.56,51.58,51.54,51.55,14581.0,48.5252,48.544,48.5064,48.5158,14581.0
2023-06-20 15:30:00,51.56,51.59,51.51,51.59,11075.0,48.5252,48.5534,48.4781,48.5534,11075.0
2023-06-20 15:40:00,51.59,51.66,51.58,51.64,38789.0,48.5534,48.6193,48.544,48.6005,38789.0
2023-06-20 15:50:00,51.65,51.71,51.56,51.56,114051.0,48.6099,48.6664,48.5252,48.5252,114051.0
2023-06-21 09:30:00,51.37,51.39,51.12,51.17,17029.0,48.3464,48.3652,48.1111,48.1581,17029.0
2023-06-21 09:40:00,51.16,51.2,51.06,51.16,22031.0,48.1487,48.1864,48.0546,48.1487,22031.0
2023-06-21 09:50:00,51.17,51.26,51.17,51.21,7721.0,48.1581,48.2429,48.1581,48.1958,7721.0
2023-06-21 10:00:00,51.2,51.22,50.99,51.02,16142.0,48.1864,48.2052,47.9887,48.017,16142.0
2023-06-21 10:10:00,51.02,51.1,51.02,51.08,59460.0,48.017,48.0923,48.017,48.0734,59460.0
2023-06-21 10:20:00,51.09,51.09,51.0,51.05,18897.0,48.0829,48.0829,47.9982,48.0452,18897.0
2023-06-21 10:30:00,51.06,51.07,50.95,51.05,24741.0,48.0546,48.064,47.9511,48.0452,24741.0
2023-06-21 10:40:00,51.04,51.09,51.02,51.03,10986.0,48.0358,48.0829,48.017,48.0264,10986.0
2023-06-21 10:50:00,51.04,51.12,50.95,51.12,10886.0,48.0358,48.1111,47.9511,48.1111,10886.0
2023-06-21 11:00:00,51.13,51.15,51.04,51.06,13117.0,48.1205,48.1393,48.0358,48.0546,13117.0
2023-06-21 11:10:00,51.07,51.11,51.01,51.06,25866.0,48.064,48.1017,48.0076,48.0546,25866.0
2023-06-21 11:20:00,51.05,51.11,51.03,51.04,20906.0,48.0452,48.1017,48.0264,48.0358,20906.0
2023-06-21 11:30:00,51.04,51.07,50.98,50.98,9259.0,48.0358,48.064,47.9793,47.9793,9259.0
2023-06-21 11:40:00,50.98,51.04,50.98,51.04,12582.0,47.9793,48.0358,47.9793,48.0358,12582.0
2023-06-21 11:50:00,51.04,51.05,51.01,51.01,8600.0,48.0358,48.0452,48.0076,48.0076,8600.0
2023-06-21 12:00:00,51.01,51.09,51.01,51.07,8022.0,48.0076,48.0829,48.0076,48.064,8022.0
2023-06-21 12:10:00,51.07,51.13,51.06,51.11,4279.0,48.064,48.1205,48.0546,48.1017,4279.0
2023-06-21 12:20:00,51.08,51.11,51.05,51.11,6928.0,48.0734,48.1017,48.0452,48.1017,6928.0
2023-06-21 12:30:00,51.12,51.17,51.12,51.15,17218.0,48.1111,48.1581,48.1111,48.1393,17218.0
2023-06-21 12:40:00,51.15,51.16,51.03,51.03,6025.0,48.1393,48.1487,48.0264,48.0264,6025.0
2023-06-21 12:50:00,51.03,51.08,51.03,51.07,6318.0,48.0264,48.0734,48.0264,48.064,6318.0
2023-06-21 13:00:00,51.06,51.06,50.99,51.06,6719.0,48.0546,48.0546,47.9887,48.0546,6719.0
2023-06-21 13:10:00,51.08,51.09,51.06,51.07,4415.0,48.0734,48.0829,48.0546,48.064,4415.0
2023-06-21 13:20:00,51.06,51.09,51.03,51.07,8615.0,48.0546,48.0829,48.0264,48.064,8615.0
2023-06-21 13:30:00,51.06,51.09,51.05,51.09,9168.0,48.0546,48.0829,48.0452,48.0829,9168.0
2023-06-21 13:40:00,51.07,51.07,51.01,51.01,4380.0,48.064,48.064,48.0076,48.0076,4380.0
2023-06-21 13:50:00,51.01,51.06,51.01,51.03,5689.0,48.0076,48.0546,48.0076,48.0264,5689.0
2023-06-21 14:00:00,51.04,51.08,51.03,51.07,4439.0,48.0358,48.0734,48.0264,48.064,4439.0
2023-06-21 14:10:00,51.06,51.27,51.06,51.25,39089.0,48.0546,48.2523,48.0546,48.2334,39089.0
2023-06-21 14:20:00,51.24,51.27,51.16,51.17,20944.0,48.224,48.2523,48.1487,48.1581,20944.0
2023-06-21 14:30:00,51.17,51.21,51.16,51.17,10000.0,48.1581,48.1958,48.1487,48.1581,10000.0
2023-06-21 14:40:00,51.16,51.17,51.12,51.12,8470.0,48.1487,48.1581,48.1111,48.1111,8470.0
2023-06-21 14:50:00,51.11,51.15,51.1,51.13,7777.0,48.1017,48.1393,48.0923,48.1205,7777.0
2023-06-21 15:00:00,51.11,51.11,51.02,51.06,10783.0,48.1017,48.1017,48.017,48.0546,10783.0
2023-06-21 15:10:00,51.06,51.09,51.05,51.08,8490.0,48.0546,48.0829,48.0452,48.0734,8490.0
2023-06-21 15:20:00,51.07,51.07,51.02,51.02,11296.0,48.064,48.064,48.017,48.017,11296.0
2023-06-21 15:30:00,51.02,51.02,50.97,50.98,23406.0,48.017,48.017,47.9699,47.9793,23406.0
2023-06-21 15:40:00,50.99,51.02,50.97,50.97,32301.0,47.9887,48.017,47.9699,47.9699,32301.0
2023-06-21 15:50:00,50.95,51.02,50.83,50.84,84214.0,47.9511,48.017,47.8382,47.8476,84214.0
2023-06-22 09:30:00,50.68,50.68,50.43,50.51,31741.0,47.697,47.697,47.4617,47.537,31741.0
2023-06-22 09:40:00,50.51,50.7,50.48,50.64,49350.0,47.537,47.7158,47.5088,47.6593,49350.0
2023-06-22 09:50:00,50.64,50.71,50.53,50.71,33253.0,47.6593,47.7252,47.5558,47.7252,33253.0
2023-06-22 10:00:00,50.72,50.91,50.69,50.87,34802.0,47.7346,47.9135,47.7064,47.8758,34802.0
2023-06-22 10:10:00,50.88,50.97,50.84,50.96,20658.0,47.8852,47.9699,47.8476,47.9605,20658.0
2023-06-22 10:20:00,50.96,50.97,50.9,50.96,17193.0,47.9605,47.9699,47.904,47.9605,17193.0
2023-06-22 10:30:00,50.96,51.0,50.85,50.85,17158.0,47.9605,47.9982,47.857,47.857,17158.0
2023-06-22 10:40:00,50.84,50.84,50.79,50.81,11311.0,47.8476,47.8476,47.8005,47.8193,11311.0
2023-06-22 10:50:00,50.82,50.82,50.69,50.7,8456.0,47.8288,47.8288,47.7064,47.7158,8456.0
2023-06-22 11:00:00,50.71,50.82,50.71,50.81,8606.0,47.7252,47.8288,47.7252,47.8193,8606.0
2023-06-22 11:10:00,50.81,50.84,50.75,50.82,7444.0,47.8193,47.8476,47.7629,47.8288,7444.0
2023-06-22 11:20:00,50.83,50.85,50.78,50.8,11474.0,47.8382,47.857,47.7911,47.8099,11474.0
2023-06-22 11:30:00,50.81,50.88,50.77,50.86,8305.0,47.8193,47.8852,47.7817,47.8664,8305.0
2023-06-22 11:40:00,50.86,50.93,50.86,50.88,12282.0,47.8664,47.9323,47.8664,47.8852,12282.0
2023-06-22 11:50:00,50.88,50.91,50.87,50.9,7698.0,47.8852,47.9135,47.8758,47.904,7698.0
2023-06-22 12:00:00,50.9,50.9,50.76,50.82,7988.0,47.904,47.904,47.7723,47.8288,7988.0
2023-06-22 12:10:00,50.82,50.85,50.81,50.81,7401.0,47.8288,47.857,47.8193,47.8193,7401.0
2023-06-22 12:20:00,50.82,50.85,50.8,50.83,5879.0,47.8288,47.857,47.8099,47.8382,5879.0
2023-06-22 12:30:00,50.84,50.88,50.81,50.83,24694.0,47.8476,47.8852,47.8193,47.8382,24694.0
2023-06-22 12:40:00,50.83,50.83,50.78,50.82,5869.0,47.8382,47.8382,47.7911,47.8288,5869.0
2023-06-22 12:50:00,50.83,50.86,50.8,50.85,15920.0,47.8382,47.8664,47.8099,47.857,15920.0
2023-06-22 13:00:00,50.85,50.86,50.74,50.77,12217.0,47.857,47.8664,47.7535,47.7817,12217.0
2023-06-22 13:10:00,50.77,50.83,50.77,50.77,12314.0,47.7817,47.8382,47.7817,47.7817,12314.0
2023-06-22 13:20:00,50.77,50.78,50.76,50.78,4618.0,47.7817,47.7911,47.7723,47.7911,4618.0
2023-06-22 13:30:00,50.78,50.81,50.76,50.78,7532.0,47.7911,47.8193,47.7723,47.7911,7532.0
2023-06-22 13:40:00,50.79,50.83,50.79,50.82,5437.0,47.8005,47.8382,47.8005,47.8288,5437.0
2023-06-22 13:50:00,50.83,50.88,50.83,50.87,14434.0,47.8382,47.8852,47.8382,47.8758,14434.0
2023-06-22 14:00:00,50.86,50.92,50.85,50.9,30671.0,47.8664,47.9229,47.857,47.904,30671.0
2023-06-22 14:10:00,50.9,50.95,50.86,50.94,18080.0,47.904,47.9511,47.8664,47.9417,18080.0
2023-06-22 14:20:00,50.94,51.0,50.94,51.0,10942.0,47.9417,47.9982,47.9417,47.9982,10942.0
2023-06-22 14:30:00,51.0,51.03,50.96,51.01,9652.0,47.9982,48.0264,47.9605,48.0076,9652.0
2023-06-22 14:40:00,51.01,51.03,51.0,51.01,12878.0,48.0076,48.0264,47.9982,48.0076,12878.0
2023-06-22 14:50:00,51.02,51.06,50.98,51.05,13206.0,48.017,48.0546,47.9793,48.0452,13206.0
2023-06-22 15:00:00,51.06,51.08,51.01,51.01,10623.0,48.0546,48.0734,48.0076,48.0076,10623.0
2023-06-22 15:10:00,51.01,51.05,51.01,51.03,13631.0,48.0076,48.0452,48.0076,48.0264,13631.0
2023-06-22 15:20:00,51.03,51.05,51.01,51.01,13839.0,48.0264,48.0452,48.0076,48.0076,13839.0
2023-06-22 15:30:00,51.0,51.03,50.97,51.03,14920.0,47.9982,48.0264,47.9699,48.0264,14920.0
2023-06-22 15:40:00,51.04,51.06,51.02,51.03,19137.0,48.0358,48.0546,48.017,48.0264,19137.0
2023-06-22 15:50:00,51.04,51.13,51.03,51.11,64432.0,48.0358,48.1205,48.0264,48.1017,64432.0
2023-06-23 09:30:00,50.66,50.7,50.51,50.54,16056.0,47.6782,47.7158,47.537,47.5652,16056.0
2023-06-23 09:40:00,50.56,50.57,50.51,50.54,17341.0,47.5841,47.5935,47.537,47.5652,17341.0
2023-06-23 09:50:00,50.54,50.63,50.54,50.59,12900.0,47.5652,47.6499,47.5652,47.6123,12900.0
2023-06-23 10:00:00,50.59,50.61,50.52,50.55,10308.0,47.6123,47.6311,47.5464,47.5746,10308.0
2023-06-23 10:10:00,50.56,50.59,50.51,50.55,14000.0,47.5841,47.6123,47.537,47.5746,14000.0
2023-06-23 10:20:00,50.55,50.58,50.47,50.48,10349.0,47.5746,47.6029,47.4994,47.5088,10349.0
2023-06-23 10:30:00,50.48,50.5,50.43,50.5,14091.0,47.5088,47.5276,47.4617,47.5276,14091.0
2023-06-23 10:40:00,50.52,50.59,50.51,50.52,11856.0,47.5464,47.6123,47.537,47.5464,11856.0
2023-06-23 10:50:00,50.52,50.53,50.33,50.37,18062.0,47.5464,47.5558,47.3676,47.4052,18062.0
2023-06-23 11:00:00,50.4,50.44,50.35,50.37,13165.0,47.4335,47.4711,47.3864,47.4052,13165.0
2023-06-23 11:10:00,50.38,50.38,50.32,50.32,8599.0,47.4146,47.4146,47.3582,47.3582,8599.0
2023-06-23 11:20:00,50.3,50.31,50.22,50.24,20667.0,47.3394,47.3488,47.2641,47.2829,20667.0
2023-06-23 11:30:00,50.24,50.33,50.24,50.32,10537.0,47.2829,47.3676,47.2829,47.3582,10537.0
2023-06-23 11:40:00,50.32,50.34,50.27,50.29,13817.0,47.3582,47.377,47.3111,47.3299,13817.0
2023-06-23 11:50:00,50.29,50.34,50.27,50.34,5978.0,47.3299,47.377,47.3111,47.377,5978.0
2023-06-23 12:00:00,50.36,50.38,50.31,50.32,13708.0,47.3958,47.4146,47.3488,47.3582,13708.0
2023-06-23 12:10:00,50.31,50.41,50.31,50.38,9057.0,47.3488,47.4429,47.3488,47.4146,9057.0
2023-06-23 12:20:00,50.39,50.4,50.35,50.39,11325.0,47.4241,47.4335,47.3864,47.4241,11325.0
2023-06-23 12:30:00,50.39,50.4,50.35,50.37,6403.0,47.4241,47.4335,47.3864,47.4052,6403.0
2023-06-23 12:40:00,50.37,50.39,50.37,50.39,2928.0,47.4052,47.4241,47.4052,47.4241,2928.0
2023-06-23 12:50:00,50.39,50.39,50.34,50.34,5631.0,47.4241,47.4241,47.377,47.377,5631.0
2023-06-23 13:00:00,50.35,50.38,50.34,50.35,4273.0,47.3864,47.4146,47.377,47.3864,4273.0
2023-06-23 13:10:00,50.37,50.39,50.37,50.39,3927.0,47.4052,47.4241,47.4052,47.4241,3927.0
2023-06-23 13:20:00,50.39,50.42,50.38,50.41,7562.0,47.4241,47.4523,47.4146,47.4429,7562.0
2023-06-23 13:30:00,50.41,50.42,50.36,50.38,6308.0,47.4429,47.4523,47.3958,47.4146,6308.0
2023-06-23 13:40:00,50.38,50.38,50.34,50.34,3824.0,47.4146,47.4146,47.377,47.377,3824.0
2023-06-23 13:50:00,50.35,50.38,50.34,50.35,7763.0,47.3864,47.4146,47.377,47.3864,7763.0
2023-06-23 14:00:00,50.34,50.35,50.29,50.3,20063.0,47.377,47.3864,47.3299,47.3394,20063.0
2023-06-23 14:10:00,50.3,50.35,50.29,50.34,36776.0,47.3394,47.3864,47.3299,47.377,36776.0
2023-06-23 14:20:00,50.34,50.34,50.29,50.3,7344.0,47.377,47.377,47.3299,47.3394,7344.0
2023-06-23 14:30:00,50.29,50.31,50.25,50.25,8647.0,47.3299,47.3488,47.2923,47.2923,8647.0
2023-06-23 14:40:00,50.24,50.27,50.16,50.16,12464.0,47.2829,47.3111,47.2076,47.2076,12464.0
2023-06-23 14:50:00,50.15,50.2,50.14,50.16,7665.0,47.1982,47.2452,47.1888,47.2076,7665.0
2023-06-23 15:00:00,50.15,50.18,50.1,50.18,12161.0,47.1982,47.2264,47.1511,47.2264,12161.0
2023-06-23 15:10:00,50.19,50.24,50.19,50.23,12471.0,47.2358,47.2829,47.2358,47.2735,12471.0
2023-06-23 15:20:00,50.23,50.26,50.22,50.24,13220.0,47.2735,47.3017,47.2641,47.2829,13220.0
2023-06-23 15:30:00,50.24,50.33,50.23,50.33,20536.0,47.2829,47.3676,47.2735,47.3676,20536.0
2023-06-23 15:40:00,50.33,50.38,50.31,50.34,20519.0,47.3676,47.4146,47.3488,47.377,20519.0
2023-06-23 15:50:00,50.32,50.39,50.28,50.3,122458.0,47.3582,47.4241,47.3205,47.3394,122458.0
2023-06-26 09:30:00,50.34,50.56,50.34,50.41,11116.0,47.377,47.5841,47.377,47.4429,11116.0
2023-06-26 09:40:00,50.43,50.57,50.41,50.48,12508.0,47.4617,47.5935,47.4429,47.5088,12508.0
2023-06-26 09:50:00,50.49,50.69,50.49,50.6,9784.0,47.5182,47.7064,47.5182,47.6217,9784.0
2023-06-26 10:00:00,50.6,50.79,50.57,50.76,13281.0,47.6217,47.8005,47.5935,47.7723,13281.0
2023-06-26 10:10:00,50.76,50.77,50.66,50.74,9339.0,47.7723,47.7817,47.6782,47.7535,9339.0
2023-06-26 10:20:00,50.72,50.77,50.69,50.73,6180.0,47.7346,47.7817,47.7064,47.744,6180.0
2023-06-26 10:30:00,50.73,50.73,50.59,50.59,7014.0,47.744,47.744,47.6123,47.6123,7014.0
2023-06-26 10:40:00,50.57,50.66,50.52,50.66,8310.0,47.5935,47.6782,47.5464,47.6782,8310.0
2023-06-26 10:50:00,50.68,50.73,50.6,50.63,6212.0,47.697,47.744,47.6217,47.6499,6212.0
2023-06-26 11:00:00,50.65,50.65,50.57,50.6,4900.0,47.6688,47.6688,47.5935,47.6217,4900.0
2023-06-26 11:10:00,50.6,50.62,50.58,50.6,5185.0,47.6217,47.6405,47.6029,47.6217,5185.0
2023-06-26 11:20:00,50.6,50.6,50.53,50.56,7602.0,47.6217,47.6217,47.5558,47.5841,7602.0
2023-06-26 11:30:00,50.57,50.63,50.57,50.63,4781.0,47.5935,47.6499,47.5935,47.6499,4781.0
2023-06-26 11:40:00,50.63,50.66,50.6,50.65,7584.0,47.6499,47.6782,47.6217,47.6688,7584.0
2023-06-26 11:50:00,50.66,50.7,50.62,50.7,4057.0,47.6782,47.7158,47.6405,47.7158,4057.0
2023-06-26 12:00:00,50.69,50.71,50.58,50.59,4948.0,47.7064,47.7252,47.6029,47.6123,4948.0
2023-06-26 12:10:00,50.57,50.68,50.56,50.66,9753.0,47.5935,47.697,47.5841,47.6782,9753.0
2023-06-26 12:20:00,50.65,50.7,50.6,50.69,4170.0,47.6688,47.7158,47.6217,47.7064,4170.0
2023-06-26 12:30:00,50.69,50.7,50.66,50.68,5306.0,47.7064,47.7158,47.6782,47.697,5306.0
2023-06-26 12:40:00,50.67,50.68,50.62,50.66,5001.0,47.6876,47.697,47.6405,47.6782,5001.0
2023-06-26 12:50:00,50.67,50.68,50.62,50.62,3500.0,47.6876,47.697,47.6405,47.6405,3500.0
2023-06-26 13:00:00,50.62,50.62,50.58,50.58,4701.0,47.6405,47.6405,47.6029,47.6029,4701.0
2023-06-26 13:10:00,50.58,50.65,50.58,50.65,5306.0,47.6029,47.6688,47.6029,47.6688,5306.0
2023-06-26 13:20:00,50.65,50.67,50.59,50.65,4208.0,47.6688,47.6876,47.6123,47.6688,4208.0
2023-06-26 13:30:00,50.65,50.65,50.59,50.59,4669.0,47.6688,47.6688,47.6123,47.6123,4669.0
2023-06-26 13:40:00,50.6,50.62,50.59,50.62,5655.0,47.6217,47.6405,47.6123,47.6405,5655.0
2023-06-26 13:50:00,50.59,50.6,50.57,50.57,4275.0,47.6123,47.6217,47.5935,47.5935,4275.0
2023-06-26 14:00:00,50.56,50.56,50.5,50.51,10299.0,47.5841,47.5841,47.5276,47.537,10299.0
2023-06-26 14:10:00,50.51,50.51,50.43,50.43,2937.0,47.537,47.537,47.4617,47.4617,2937.0
2023-06-26 14:20:00,50.38,50.41,50.37,50.38,3703.0,47.4146,47.4429,47.4052,47.4146,3703.0
2023-06-26 14:30:00,50.39,50.45,50.39,50.45,9489.0,47.4241,47.4805,47.4241,47.4805,9489.0
2023-06-26 14:40:00,50.46,50.46,50.43,50.43,5189.0,47.4899,47.4899,47.4617,47.4617,5189.0
2023-06-26 14:50:00,50.44,50.44,50.37,50.39,4053.0,47.4711,47.4711,47.4052,47.4241,4053.0
2023-06-26 15:00:00,50.4,50.4,50.37,50.38,4594.0,47.4335,47.4335,47.4052,47.4146,4594.0
2023-06-26 15:10:00,50.38,50.39,50.37,50.38,8757.0,47.4146,47.4241,47.4052,47.4146,8757.0
2023-06-26 15:20:00,50.38,50.4,50.37,50.37,22405.0,47.4146,47.4335,47.4052,47.4052,22405.0
2023-06-26 15:30:00,50.35,50.37,50.33,50.36,20036.0,47.3864,47.4052,47.3676,47.3958,20036.0
2023-06-26 15:40:00,50.35,50.35,50.24,50.27,23459.0,47.3864,47.3864,47.2829,47.3111,23459.0
2023-06-26 15:50:00,50.26,50.26,50.18,50.2,61868.0,47.3017,47.3017,47.2264,47.2452,61868.0
2023-06-27 09:30:00,50.27,50.61,50.27,50.61,23838.0,47.3111,47.6311,47.3111,47.6311,23838.0
2023-06-27 09:40:00,50.59,50.73,50.58,50.68,21114.0,47.6123,47.744,47.6029,47.697,21114.0
2023-06-27 09:50:00,50.67,50.74,50.64,50.72,19167.0,47.6876,47.7535,47.6593,47.7346,19167.0
2023-06-27 10:00:00,50.71,50.73,50.55,50.55,16484.0,47.7252,47.744,47.5746,47.5746,16484.0
2023-06-27 10:10:00,50.56,50.7,50.49,50.69,18885.0,47.5841,47.7158,47.5182,47.7064,18885.0
2023-06-27 10:20:00,50.68,50.68,50.55,50.55,8637.0,47.697,47.697,47.5746,47.5746,8637.0
2023-06-27 10:30:00,50.55,50.58,50.53,50.55,14395.0,47.5746,47.6029,47.5558,47.5746,14395.0
2023-06-27 10:40:00,50.55,50.59,50.48,50.59,5600.0,47.5746,47.6123,47.5088,47.6123,5600.0
2023-06-27 10:50:00,50.61,50.63,50.55,50.57,9023.0,47.6311,47.6499,47.5746,47.5935,9023.0
2023-06-27 11:00:00,50.58,50.62,50.53,50.56,7352.0,47.6029,47.6405,47.5558,47.5841,7352.0
2023-06-27 11:10:00,50.55,50.55,50.48,50.55,8371.0,47.5746,47.5746,47.5088,47.5746,8371.0
2023-06-27 11:20:00,50.55,50.66,50.55,50.65,8089.0,47.5746,47.6782,47.5746,47.6688,8089.0
2023-06-27 11:30:00,50.66,50.67,50.59,50.66,12100.0,47.6782,47.6876,47.6123,47.6782,12100.0
2023-06-27 11:40:00,50.63,50.63,50.59,50.6,5991.0,47.6499,47.6499,47.6123,47.6217,5991.0
2023-06-27 11:50:00,50.61,50.67,50.61,50.67,5259.0,47.6311,47.6876,47.6311,47.6876,5259.0
2023-06-27 12:00:00,50.66,50.67,50.63,50.64,3500.0,47.6782,47.6876,47.6499,47.6593,3500.0
2023-06-27 12:10:00,50.64,50.65,50.62,50.64,6706.0,47.6593,47.6688,47.6405,47.6593,6706.0
2023-06-27 12:20:00,50.64,50.71,50.64,50.71,5700.0,47.6593,47.7252,47.6593,47.7252,5700.0
2023-06-27 12:30:00,50.73,50.79,50.73,50.79,9710.0,47.744,47.8005,47.744,47.8005,9710.0
2023-06-27 12:40:00,50.79,50.81,50.77,50.79,13930.0,47.8005,47.8193,47.7817,47.8005,13930.0
2023-06-27 12:50:00,50.78,50.8,50.78,50.78,5084.0,47.7911,47.8099,47.7911,47.7911,5084.0
2023-06-27 13:00:00,50.78,50.82,50.75,50.79,9127.0,47.7911,47.8288,47.7629,47.8005,9127.0
2023-06-27 13:10:00,50.79,50.79,50.75,50.79,11568.0,47.8005,47.8005,47.7629,47.8005,11568.0
2023-06-27 13:20:00,50.79,50.83,50.76,50.76,17240.0,47.8005,47.8382,47.7723,47.7723,17240.0
2023-06-27 13:30:00,50.76,50.8,50.76,50.79,3179.0,47.7723,47.8099,47.7723,47.8005,3179.0
2023-06-27 13:40:00,50.8,50.84,50.77,50.81,23170.0,47.8099,47.8476,47.7817,47.8193,23170.0
2023-06-27 13:50:00,50.8,50.82,50.79,50.8,10706.0,47.8099,47.8288,47.8005,47.8099,10706.0
2023-06-27 14:00:00,50.81,50.85,50.8,50.81,16382.0,47.8193,47.857,47.8099,47.8193,16382.0
2023-06-27 14:10:00,50.81,50.88,50.81,50.87,34506.0,47.8193,47.8852,47.8193,47.8758,34506.0
2023-06-27 14:20:00,50.88,50.89,50.88,50.89,7200.0,47.8852,47.8946,47.8852,47.8946,7200.0
2023-06-27 14:30:00,50.9,50.91,50.89,50.89,8989.0,47.904,47.9135,47.8946,47.8946,8989.0
2023-06-27 14:40:00,50.89,50.95,50.87,50.94,22624.0,47.8946,47.9511,47.8758,47.9417,22624.0
2023-06-27 14:50:00,50.95,50.98,50.94,50.95,20830.0,47.9511,47.9793,47.9417,47.9511,20830.0
2023-06-27 15:00:00,50.96,50.99,50.96,50.98,6872.0,47.9605,47.9887,47.9605,47.9793,6872.0
2023-06-27 15:10:00,50.98,50.99,50.94,50.95,14071.0,47.9793,47.9887,47.9417,47.9511,14071.0
2023-06-27 15:20:00,50.95,51.01,50.94,51.01,22482.0,47.9511,48.0076,47.9417,48.0076,22482.0
2023-06-27 15:30:00,51.01,51.03,50.95,50.96,17239.0,48.0076,48.0264,47.9511,47.9605,17239.0
2023-06-27 15:40:00,50.95,50.98,50.94,50.97,21988.0,47.9511,47.9793,47.9417,47.9699,21988.0
2023-06-27 15:50:00,50.96,50.96,50.84,50.86,52223.0,47.9605,47.9605,47.8476,47.8664,52223.0
2023-06-28 09:30:00,50.78,50.8,50.59,50.62,21272.0,47.7911,47.8099,47.6123,47.6405,21272.0
2023-06-28 09:40:00,50.62,50.64,50.48,50.49,14832.0,47.6405,47.6593,47.5088,47.5182,14832.0
2023-06-28 09:50:00,50.51,50.57,50.45,50.53,15126.0,47.537,47.5935,47.4805,47.5558,15126.0
2023-06-28 10:00:00,50.55,50.6,50.54,50.57,10245.0,47.5746,47.6217,47.5652,47.5935,10245.0
2023-06-28 10:10:00,50.56,50.66,50.51,50.63,10520.0,47.5841,47.6782,47.537,47.6499,10520.0
2023-06-28 10:20:00,50.64,50.66,50.59,50.66,14458.0,47.6593,47.6782,47.6123,47.6782,14458.0
2023-06-28 10:30:00,50.65,50.83,50.65,50.79,13330.0,47.6688,47.8382,47.6688,47.8005,13330.0
2023-06-28 10:40:00,50.79,50.81,50.77,50.79,9334.0,47.8005,47.8193,47.7817,47.8005,9334.0
2023-06-28 10:50:00,50.8,50.81,50.72,50.78,10142.0,47.8099,47.8193,47.7346,47.7911,10142.0
2023-06-28 11:00:00,50.78,50.8,50.72,50.74,11052.0,47.7911,47.8099,47.7346,47.7535,11052.0
2023-06-28 11:10:00,50.73,50.77,50.68,50.77,7693.0,47.744,47.7817,47.697,47.7817,7693.0
2023-06-28 11:20:00,50.74,50.75,50.66,50.72,7276.0,47.7535,47.7629,47.6782,47.7346,7276.0
2023-06-28 11:30:00,50.73,50.81,50.73,50.79,11296.0,47.744,47.8193,47.744,47.8005,11296.0
2023-06-28 11:40:00,50.78,50.84,50.77,50.79,18470.0,47.7911,47.8476,47.7817,47.8005,18470.0
2023-06-28 11:50:00,50.79,50.83,50.74,50.81,27699.0,47.8005,47.8382,47.7535,47.8193,27699.0
2023-06-28 12:00:00,50.82,50.86,50.79,50.86,6875.0,47.8288,47.8664,47.8005,47.8664,6875.0
2023-06-28 12:10:00,50.87,50.99,50.87,50.98,19763.0,47.8758,47.9887,47.8758,47.9793,19763.0
2023-06-28 12:20:00,50.98,51.01,50.9,50.91,27394.0,47.9793,48.0076,47.904,47.9135,27394.0
2023-06-28 12:30:00,50.92,50.95,50.89,50.93,7371.0,47.9229,47.9511,47.8946,47.9323,7371.0
2023-06-28 12:40:00,50.92,50.94,50.78,50.81,10288.0,47.9229,47.9417,47.7911,47.8193,10288.0
2023-06-28 12:50:00,50.8,50.8,50.71,50.78,12400.0,47.8099,47.8099,47.7252,47.7911,12400.0
2023-06-28 13:00:00,50.78,50.8,50.72,50.78,9600.0,47.7911,47.8099,47.7346,47.7911,9600.0
2023-06-28 13:10:00,50.78,50.79,50.76,50.77,7999.0,47.7911,47.8005,47.7723,47.7817,7999.0
2023-06-28 13:20:00,50.77,50.85,50.77,50.83,6200.0,47.7817,47.857,47.7817,47.8382,6200.0
2023-06-28 13:30:00,50.83,50.86,50.78,50.79,10879.0,47.8382,47.8664,47.7911,47.8005,10879.0
2023-06-28 13:40:00,50.79,50.84,50.75,50.75,9612.0,47.8005,47.8476,47.7629,47.7629,9612.0
2023-06-28 13:50:00,50.75,50.8,50.73,50.78,7992.0,47.7629,47.8099,47.744,47.7911,7992.0
2023-06-28 14:00:00,50.8,50.84,50.78,50.81,7481.0,47.8099,47.8476,47.7911,47.8193,7481.0
2023-06-28 14:10:00,50.82,50.82,50.8,50.81,3585.0,47.8288,47.8288,47.8099,47.8193,3585.0
2023-06-28 14:20:00,50.8,50.84,50.8,50.81,3964.0,47.8099,47.8476,47.8099,47.8193,3964.0
2023-06-28 14:30:00,50.82,50.84,50.79,50.79,6340.0,47.8288,47.8476,47.8005,47.8005,6340.0
2023-06-28 14:40:00,50.78,50.84,50.78,50.8,4905.0,47.7911,47.8476,47.7911,47.8099,4905.0
2023-06-28 14:50:00,50.8,50.81,50.77,50.78,7733.0,47.8099,47.8193,47.7817,47.7911,7733.0
2023-06-28 15:00:00,50.81,50.81,50.75,50.8,8336.0,47.8193,47.8193,47.7629,47.8099,8336.0
2023-06-28 15:10:00,50.81,50.86,50.81,50.82,12117.0,47.8193,47.8664,47.8193,47.8288,12117.0
2023-06-28 15:20:00,50.84,50.86,50.8,50.81,10859.0,47.8476,47.8664,47.8099,47.8193,10859.0
2023-06-28 15:30:00,50.81,50.84,50.8,50.84,7397.0,47.8193,47.8476,47.8099,47.8476,7397.0
2023-06-28 15:40:00,50.83,50.86,50.82,50.83,14446.0,47.8382,47.8664,47.8288,47.8382,14446.0
2023-06-28 15:50:00,50.82,50.9,50.79,50.9,92266.0,47.8288,47.904,47.8005,47.904,92266.0
2023-06-29 09:30:00,50.84,51.01,50.84,50.99,22064.0,47.8476,48.0076,47.8476,47.9887,22064.0
2023-06-29 09:40:00,50.99,51.01,50.86,51.0,34209.0,47.9887,48.0076,47.8664,47.9982,34209.0
2023-06-29 09:50:00,51.01,51.03,50.94,51.02,8312.0,48.0076,48.0264,47.9417,48.017,8312.0
2023-06-29 10:00:00,51.04,51.11,51.01,51.08,16173.0,48.0358,48.1017,48.0076,48.0734,16173.0
2023-06-29 10:10:00,51.05,51.16,51.03,51.13,12777.0,48.0452,48.1487,48.0264,48.1205,12777.0
2023-06-29 10:20:00,51.13,51.15,51.04,51.08,13028.0,48.1205,48.1393,48.0358,48.0734,13028.0
2023-06-29 10:30:00,51.07,51.11,51.01,51.09,8907.0,48.064,48.1017,48.0076,48.0829,8907.0
2023-06-29 10:40:00,51.08,51.08,50.93,50.99,22784.0,48.0734,48.0734,47.9323,47.9887,22784.0
2023-06-29 10:50:00,51.04,51.06,51.01,51.01,12242.0,48.0358,48.0546,48.0076,48.0076,12242.0
2023-06-29 11:00:00,51.02,51.13,51.01,51.11,8950.0,48.017,48.1205,48.0076,48.1017,8950.0
2023-06-29 11:10:00,51.11,51.16,51.1,51.13,9625.0,48.1017,48.1487,48.0923,48.1205,9625.0
2023-06-29 11:20:00,51.14,51.15,51.1,51.13,12310.0,48.1299,48.1393,48.0923,48.1205,12310.0
2023-06-29 11:30:00,51.14,51.2,51.13,51.19,10191.0,48.1299,48.1864,48.1205,48.177,10191.0
2023-06-29 11:40:00,51.19,51.23,51.17,51.19,8235.0,48.177,48.2146,48.1581,48.177,8235.0
2023-06-29 11:50:00,51.2,51.21,51.15,51.15,7796.0,48.1864,48.1958,48.1393,48.1393,7796.0
2023-06-29 12:00:00,51.15,51.15,51.1,51.14,9988.0,48.1393,48.1393,48.0923,48.1299,9988.0
2023-06-29 12:10:00,51.15,51.16,51.06,51.15,8433.0,48.1393,48.1487,48.0546,48.1393,8433.0
2023-06-29 12:20:00,51.17,51.18,51.13,51.16,6527.0,48.1581,48.1676,48.1205,48.1487,6527.0
2023-06-29 12:30:00,51.15,51.16,51.13,51.15,3719.0,48.1393,48.1487,48.1205,48.1393,3719.0
2023-06-29 12:40:00,51.15,51.17,51.14,51.15,5328.0,48.1393,48.1581,48.1299,48.1393,5328.0
2023-06-29 12:50:00,51.14,51.14,51.06,51.08,6991.0,48.1299,48.1299,48.0546,48.0734,6991.0
2023-06-29 13:00:00,51.08,51.12,51.06,51.12,13009.0,48.0734,48.1111,48.0546,48.1111,13009.0
2023-06-29 13:10:00,51.13,51.13,51.1,51.13,7543.0,48.1205,48.1205,48.0923,48.1205,7543.0
2023-06-29 13:20:00,51.14,51.15,51.11,51.14,8510.0,48.1299,48.1393,48.1017,48.1299,8510.0
2023-06-29 13:30:00,51.15,51.15,51.09,51.12,17923.0,48.1393,48.1393,48.0829,48.1111,17923.0
2023-06-29 13:40:00,51.13,51.13,51.11,51.12,8051.0,48.1205,48.1205,48.1017,48.1111,8051.0
2023-06-29 13:50:00,51.11,51.11,51.04,51.05,3302.0,48.1017,48.1017,48.0358,48.0452,3302.0
2023-06-29 14:00:00,51.05,51.05,51.0,51.05,15441.0,48.0452,48.0452,47.9982,48.0452,15441.0
2023-06-29 14:10:00,51.06,51.12,51.06,51.11,9264.0,48.0546,48.1111,48.0546,48.1017,9264.0
2023-06-29 14:20:00,51.12,51.13,51.09,51.09,3468.0,48.1111,48.1205,48.0829,48.0829,3468.0
2023-06-29 14:30:00,51.12,51.15,51.12,51.14,4283.0,48.1111,48.1393,48.1111,48.1299,4283.0
2023-06-29 14:40:00,51.1,51.13,51.09,51.13,4720.0,48.0923,48.1205,48.0829,48.1205,4720.0
2023-06-29 14:50:00,51.12,51.15,51.08,51.15,10561.0,48.1111,48.1393,48.0734,48.1393,10561.0
2023-06-29 15:00:00,51.16,51.22,51.16,51.2,9375.0,48.1487,48.2052,48.1487,48.1864,9375.0
2023-06-29 15:10:00,51.22,51.25,51.2,51.24,9311.0,48.2052,48.2334,48.1864,48.224,9311.0
2023-06-29 15:20:00,51.23,51.24,51.22,51.24,8915.0,48.2146,48.224,48.2052,48.224,8915.0
2023-06-29 15:30:00,51.23,51.26,51.2,51.23,14483.0,48.2146,48.2429,48.1864,48.2146,14483.0
2023-06-29 15:40:00,51.22,51.24,51.2,51.21,17970.0,48.2052,48.224,48.1864,48.1958,17970.0
2023-06-29 15:50:00,51.21,51.26,51.16,51.23,102043.0,48.1958,48.2429,48.1487,48.2146,102043.0
2023-06-30 09:30:00,51.88,52.25,51.73,51.74,68345.0,48.8264,49.1746,48.6852,48.6946,68345.0
2023-06-30 09:40:00,51.75,51.88,51.67,51.83,26301.0,48.704,48.8264,48.6287,48.7793,26301.0
2023-06-30 09:50:00,51.84,51.9,51.79,51.86,26251.0,48.7887,48.8452,48.7417,48.8075,26251.0
2023-06-30 10:00:00,51.87,51.87,51.75,51.8,21899.0,48.8169,48.8169,48.704,48.7511,21899.0
2023-06-30 10:10:00,51.8,51.87,51.79,51.87,20160.0,48.7511,48.8169,48.7417,48.8169,20160.0
2023-06-30 10:20:00,51.91,51.92,51.79,51.84,16611.0,48.8546,48.864,48.7417,48.7887,16611.0
2023-06-30 10:30:00,51.84,51.85,51.66,51.71,20258.0,48.7887,48.7981,48.6193,48.6664,20258.0
2023-06-30 10:40:00,51.71,51.71,51.62,51.66,14701.0,48.6664,48.6664,48.5817,48.6193,14701.0
2023-06-30 10:50:00,51.66,51.76,51.64,51.64,14777.0,48.6193,48.7134,48.6005,48.6005,14777.0
2023-06-30 11:00:00,51.65,51.74,51.64,51.73,15613.0,48.6099,48.6946,48.6005,48.6852,15613.0
2023-06-30 11:10:00,51.73,51.74,51.63,51.64,14256.0,48.6852,48.6946,48.5911,48.6005,14256.0
2023-06-30 11:20:00,51.65,51.67,51.59,51.61,11356.0,48.6099,48.6287,48.5534,48.5723,11356.0
2023-06-30 11:30:00,51.62,51.63,51.56,51.56,18399.0,48.5817,48.5911,48.5252,48.5252,18399.0
2023-06-30 11:40:00,51.54,51.58,51.53,51.54,6277.0,48.5064,48.544,48.497,48.5064,6277.0
2023-06-30 11:50:00,51.54,51.59,51.52,51.59,7825.0,48.5064,48.5534,48.4875,48.5534,7825.0
2023-06-30 12:00:00,51.61,51.65,51.59,51.61,12356.0,48.5723,48.6099,48.5534,48.5723,12356.0
2023-06-30 12:10:00,51.61,51.68,51.61,51.68,6426.0,48.5723,48.6381,48.5723,48.6381,6426.0
2023-06-30 12:20:00,51.69,51.7,51.66,51.69,8445.0,48.6475,48.657,48.6193,48.6475,8445.0
2023-06-30 12:30:00,51.7,51.71,51.68,51.7,7691.0,48.657,48.6664,48.6381,48.657,7691.0
2023-06-30 12:40:00,51.7,51.73,51.68,51.72,5787.0,48.657,48.6852,48.6381,48.6758,5787.0
2023-06-30 12:50:00,51.72,51.76,51.7,51.73,11481.0,48.6758,48.7134,48.657,48.6852,11481.0
2023-06-30 13:00:00,51.74,51.76,51.68,51.68,7720.0,48.6946,48.7134,48.6381,48.6381,7720.0
2023-06-30 13:10:00,51.67,51.7,51.66,51.7,5458.0,48.6287,48.657,48.6193,48.657,5458.0
2023-06-30 13:20:00,51.71,51.73,51.69,51.73,6169.0,48.6664,48.6852,48.6475,48.6852,6169.0
2023-06-30 13:30:00,51.73,51.78,51.73,51.75,7742.0,48.6852,48.7322,48.6852,48.704,7742.0
2023-06-30 13:40:00,51.74,51.75,51.72,51.75,5579.0,48.6946,48.704,48.6758,48.704,5579.0
2023-06-30 13:50:00,51.75,51.76,51.73,51.73,7522.0,48.704,48.7134,48.6852,48.6852,7522.0
2023-06-30 14:00:00,51.74,51.78,51.74,51.77,6358.0,48.6946,48.7322,48.6946,48.7228,6358.0
2023-06-30 14:10:00,51.77,51.81,51.77,51.8,4791.0,48.7228,48.7605,48.7228,48.7511,4791.0
2023-06-30 14:20:00,51.81,51.85,51.78,51.85,10031.0,48.7605,48.7981,48.7322,48.7981,10031.0
2023-06-30 14:30:00,51.85,51.85,51.8,51.84,10719.0,48.7981,48.7981,48.7511,48.7887,10719.0
2023-06-30 14:40:00,51.84,51.85,51.8,51.8,11496.0,48.7887,48.7981,48.7511,48.7511,11496.0
2023-06-30 14:50:00,51.81,51.81,51.77,51.8,8812.0,48.7605,48.7605,48.7228,48.7511,8812.0
2023-06-30 15:00:00,51.81,51.81,51.77,51.77,13784.0,48.7605,48.7605,48.7228,48.7228,13784.0
2023-06-30 15:10:00,51.77,51.82,51.77,51.8,8332.0,48.7228,48.7699,48.7228,48.7511,8332.0
2023-06-30 15:20:00,51.79,51.81,51.77,51.8,15158.0,48.7417,48.7605,48.7228,48.7511,15158.0
2023-06-30 15:30:00,51.8,51.81,51.76,51.79,22777.0,48.7511,48.7605,48.7134,48.7417,22777.0
2023-06-30 15:40:00,51.79,51.8,51.72,51.75,39256.0,48.7417,48.7511,48.6758,48.704,39256.0
2023-06-30 15:50:00,51.75,51.83,51.68,51.73,166677.0,48.704,48.7793,48.6381,48.6852,166677.0
2023-07-03 09:30:00,51.35,51.62,51.34,51.51,29043.0,48.3276,48.5817,48.3181,48.4781,29043.0
2023-07-03 09:40:00,51.51,51.66,51.51,51.63,31657.0,48.4781,48.6193,48.4781,48.5911,31657.0
2023-07-03 09:50:00,51.64,51.7,51.57,51.59,22262.0,48.6005,48.657,48.5346,48.5534,22262.0
2023-07-03 10:00:00,51.56,51.63,51.55,51.63,16469.0,48.5252,48.5911,48.5158,48.5911,16469.0
2023-07-03 10:10:00,51.63,51.66,51.55,51.56,10235.0,48.5911,48.6193,48.5158,48.5252,10235.0
2023-07-03 10:20:00,51.57,51.65,51.54,51.63,15526.0,48.5346,48.6099,48.5064,48.5911,15526.0
2023-07-03 10:30:00,51.62,51.65,51.59,51.59,8067.0,48.5817,48.6099,48.5534,48.5534,8067.0
2023-07-03 10:40:00,51.58,51.62,51.52,51.58,9387.0,48.544,48.5817,48.4875,48.544,9387.0
2023-07-03 10:50:00,51.58,51.58,51.52,51.55,11734.0,48.544,48.544,48.4875,48.5158,11734.0
2023-07-03 11:00:00,51.55,51.59,51.55,51.58,11996.0,48.5158,48.5534,48.5158,48.544,11996.0
2023-07-03 11:10:00,51.58,51.6,51.56,51.56,5837.0,48.544,48.5628,48.5252,48.5252,5837.0
2023-07-03 11:20:00,51.56,51.64,51.56,51.64,12257.0,48.5252,48.6005,48.5252,48.6005,12257.0
2023-07-03 11:30:00,51.65,51.7,51.62,51.7,7394.0,48.6099,48.657,48.5817,48.657,7394.0
2023-07-03 11:40:00,51.7,51.7,51.65,51.68,9434.0,48.657,48.657,48.6099,48.6381,9434.0
2023-07-03 11:50:00,51.69,51.69,51.65,51.67,8127.0,48.6475,48.6475,48.6099,48.6287,8127.0
2023-07-03 12:00:00,51.68,51.69,51.65,51.67,8803.0,48.6381,48.6475,48.6099,48.6287,8803.0
2023-07-03 12:10:00,51.68,51.72,51.66,51.69,7855.0,48.6381,48.6758,48.6193,48.6475,7855.0
2023-07-03 12:20:00,51.69,51.77,51.69,51.77,10753.0,48.6475,48.7228,48.6475,48.7228,10753.0
2023-07-03 12:30:00,51.77,51.8,51.76,51.8,9127.0,48.7228,48.7511,48.7134,48.7511,9127.0
2023-07-03 12:40:00,51.8,51.82,51.76,51.77,11614.0,48.7511,48.7699,48.7134,48.7228,11614.0
2023-07-03 12:50:00,51.77,51.83,51.76,51.81,23254.0,48.7228,48.7793,48.7134,48.7605,23254.0
2023-07-05 09:30:00,50.97,51.25,50.93,51.08,60118.0,48.3331,48.5986,48.2952,48.4374,60118.0
2023-07-05 09:40:00,51.09,51.37,51.09,51.26,40593.0,48.4469,48.7124,48.4469,48.6081,40593.0
2023-07-05 09:50:00,51.28,51.4,51.26,51.39,31891.0,48.6271,48.7409,48.6081,48.7314,31891.0
2023-07-05 10:00:00,51.4,51.4,51.28,51.35,25306.0,48.7409,48.7409,48.6271,48.6935,25306.0
2023-07-05 10:10:00,51.35,51.36,51.28,51.28,17230.0,48.6935,48.7029,48.6271,48.6271,17230.0
2023-07-05 10:20:00,51.28,51.4,51.27,51.34,17369.0,48.6271,48.7409,48.6176,48.684,17369.0
2023-07-05 10:30:00,51.36,51.42,51.35,51.36,13084.0,48.7029,48.7598,48.6935,48.7029,13084.0
2023-07-05 10:40:00,51.36,51.43,51.34,51.41,18406.0,48.7029,48.7693,48.684,48.7504,18406.0
2023-07-05 10:50:00,51.4,51.52,51.4,51.49,20546.0,48.7409,48.8547,48.7409,48.8262,20546.0
2023-07-05 11:00:00,51.5,51.56,51.48,51.53,12460.0,48.8357,48.8926,48.8167,48.8641,12460.0
2023-07-05 11:10:00,51.55,51.55,51.5,51.52,18196.0,48.8831,48.8831,48.8357,48.8547,18196.0
2023-07-05 11:20:00,51.52,51.52,51.45,51.51,11664.0,48.8547,48.8547,48.7883,48.8452,11664.0
2023-07-05 11:30:00,51.51,51.55,51.48,51.49,11488.0,48.8452,48.8831,48.8167,48.8262,11488.0
2023-07-05 11:40:00,51.49,51.53,51.49,51.5,11080.0,48.8262,48.8641,48.8262,48.8357,11080.0
2023-07-05 11:50:00,51.49,51.51,51.45,51.47,19782.0,48.8262,48.8452,48.7883,48.8073,19782.0
2023-07-05 12:00:00,51.47,51.49,51.43,51.48,10386.0,48.8073,48.8262,48.7693,48.8167,10386.0
2023-07-05 12:10:00,51.48,51.53,51.48,51.53,13649.0,48.8167,48.8641,48.8167,48.8641,13649.0
2023-07-05 12:20:00,51.52,51.53,51.47,51.52,11266.0,48.8547,48.8641,48.8073,48.8547,11266.0
2023-07-05 12:30:00,51.52,51.53,51.42,51.48,18574.0,48.8547,48.8641,48.7598,48.8167,18574.0
2023-07-05 12:40:00,51.49,51.49,51.44,51.47,5419.0,48.8262,48.8262,48.7788,48.8073,5419.0
2023-07-05 12:50:00,51.47,51.48,51.45,51.48,5454.0,48.8073,48.8167,48.7883,48.8167,5454.0
2023-07-05 13:00:00,51.49,51.49,51.45,51.47,9637.0,48.8262,48.8262,48.7883,48.8073,9637.0
2023-07-05 13:10:00,51.46,51.48,51.45,51.48,5327.0,48.7978,48.8167,48.7883,48.8167,5327.0
2023-07-05 13:20:00,51.49,51.49,51.47,51.47,5649.0,48.8262,48.8262,48.8073,48.8073,5649.0
2023-07-05 13:30:00,51.48,51.48,51.45,51.45,9449.0,48.8167,48.8167,48.7883,48.7883,9449.0
2023-07-05 13:40:00,51.46,51.52,51.45,51.52,17866.0,48.7978,48.8547,48.7883,48.8547,17866.0
2023-07-05 13:50:00,51.52,51.52,51.48,51.49,12156.0,48.8547,48.8547,48.8167,48.8262,12156.0
2023-07-05 14:00:00,51.49,51.53,51.47,51.47,15643.0,48.8262,48.8641,48.8073,48.8073,15643.0
2023-07-05 14:10:00,51.47,51.48,51.4,51.44,58713.0,48.8073,48.8167,48.7409,48.7788,58713.0
2023-07-05 14:20:00,51.44,51.45,51.38,51.43,25514.0,48.7788,48.7883,48.7219,48.7693,25514.0
2023-07-05 14:30:00,51.43,51.45,51.41,51.43,26895.0,48.7693,48.7883,48.7504,48.7693,26895.0
2023-07-05 14:40:00,51.45,51.48,51.43,51.46,8813.0,48.7883,48.8167,48.7693,48.7978,8813.0
2023-07-05 14:50:00,51.47,51.48,51.45,51.48,29222.0,48.8073,48.8167,48.7883,48.8167,29222.0
2023-07-05 15:00:00,51.48,51.5,51.47,51.48,21314.0,48.8167,48.8357,48.8073,48.8167,21314.0
2023-07-05 15:10:00,51.48,51.51,51.48,51.49,26912.0,48.8167,48.8452,48.8167,48.8262,26912.0
2023-07-05 15:20:00,51.5,51.5,51.48,51.49,34312.0,48.8357,48.8357,48.8167,48.8262,34312.0
2023-07-05 15:30:00,51.49,51.49,51.45,51.47,45091.0,48.8262,48.8262,48.7883,48.8073,45091.0
2023-07-05 15:40:00,51.47,51.48,51.42,51.48,35487.0,48.8073,48.8167,48.7598,48.8167,35487.0
2023-07-05 15:50:00,51.47,51.53,51.46,51.49,129745.0,48.8073,48.8641,48.7978,48.8262,129745.0
2023-07-06 09:30:00,51.13,51.19,51.06,51.12,26933.0,48.4848,48.5417,48.4185,48.4754,26933.0
2023-07-06 09:40:00,51.11,51.14,50.92,50.97,34416.0,48.4659,48.4943,48.2857,48.3331,34416.0
2023-07-06 09:50:00,50.99,51.03,50.88,50.9,17706.0,48.3521,48.39,48.2478,48.2667,17706.0
2023-07-06 10:00:00,50.9,50.9,50.8,50.88,24430.0,48.2667,48.2667,48.1719,48.2478,24430.0
2023-07-06 10:10:00,50.9,50.95,50.86,50.86,18820.0,48.2667,48.3142,48.2288,48.2288,18820.0
2023-07-06 10:20:00,50.85,50.85,50.74,50.76,27058.0,48.2193,48.2193,48.115,48.134,27058.0
2023-07-06 10:30:00,50.76,50.79,50.66,50.79,18495.0,48.134,48.1624,48.0392,48.1624,18495.0
2023-07-06 10:40:00,50.79,50.83,50.75,50.83,10673.0,48.1624,48.2004,48.1245,48.2004,10673.0
2023-07-06 10:50:00,50.82,50.85,50.73,50.74,11714.0,48.1909,48.2193,48.1055,48.115,11714.0
2023-07-06 11:00:00,50.77,50.86,50.76,50.83,9542.0,48.1435,48.2288,48.134,48.2004,9542.0
2023-07-06 11:10:00,50.83,50.84,50.76,50.79,19470.0,48.2004,48.2098,48.134,48.1624,19470.0
2023-07-06 11:20:00,50.78,50.88,50.78,50.87,10631.0,48.1529,48.2478,48.1529,48.2383,10631.0
2023-07-06 11:30:00,50.88,50.96,50.88,50.88,14633.0,48.2478,48.3236,48.2478,48.2478,14633.0
2023-07-06 11:40:00,50.87,50.97,50.87,50.94,12365.0,48.2383,48.3331,48.2383,48.3047,12365.0
2023-07-06 11:50:00,50.94,50.99,50.93,50.97,13863.0,48.3047,48.3521,48.2952,48.3331,13863.0
2023-07-06 12:00:00,50.96,50.97,50.93,50.95,9021.0,48.3236,48.3331,48.2952,48.3142,9021.0
2023-07-06 12:10:00,50.95,50.95,50.92,50.95,7548.0,48.3142,48.3142,48.2857,48.3142,7548.0
2023-07-06 12:20:00,50.96,50.96,50.92,50.95,6467.0,48.3236,48.3236,48.2857,48.3142,6467.0
2023-07-06 12:30:00,50.95,50.98,50.93,50.93,8986.0,48.3142,48.3426,48.2952,48.2952,8986.0
2023-07-06 12:40:00,50.95,50.97,50.93,50.96,5043.0,48.3142,48.3331,48.2952,48.3236,5043.0
2023-07-06 12:50:00,50.96,51.06,50.95,51.05,23014.0,48.3236,48.4185,48.3142,48.409,23014.0
2023-07-06 13:00:00,51.05,51.06,51.01,51.01,9107.0,48.409,48.4185,48.371,48.371,9107.0
2023-07-06 13:10:00,51.0,51.02,50.98,50.98,6581.0,48.3616,48.3805,48.3426,48.3426,6581.0
2023-07-06 13:20:00,50.98,51.08,50.98,51.06,37090.0,48.3426,48.4374,48.3426,48.4185,37090.0
2023-07-06 13:30:00,51.06,51.08,51.03,51.08,8638.0,48.4185,48.4374,48.39,48.4374,8638.0
2023-07-06 13:40:00,51.1,51.12,51.03,51.04,10363.0,48.4564,48.4754,48.39,48.3995,10363.0
2023-07-06 13:50:00,51.05,51.05,51.0,51.02,4279.0,48.409,48.409,48.3616,48.3805,4279.0
2023-07-06 14:00:00,51.01,51.02,50.99,51.02,6764.0,48.371,48.3805,48.3521,48.3805,6764.0
2023-07-06 14:10:00,51.05,51.05,51.02,51.03,6100.0,48.409,48.409,48.3805,48.39,6100.0
2023-07-06 14:20:00,51.03,51.04,51.01,51.01,5660.0,48.39,48.3995,48.371,48.371,5660.0
2023-07-06 14:30:00,51.02,51.05,51.02,51.05,4634.0,48.3805,48.409,48.3805,48.409,4634.0
2023-07-06 14:40:00,51.04,51.09,51.02,51.09,3283.0,48.3995,48.4469,48.3805,48.4469,3283.0
2023-07-06 14:50:00,51.09,51.11,51.09,51.09,6563.0,48.4469,48.4659,48.4469,48.4469,6563.0
2023-07-06 15:00:00,51.1,51.14,51.09,51.13,10385.0,48.4564,48.4943,48.4469,48.4848,10385.0
2023-07-06 15:10:00,51.12,51.12,51.08,51.1,8507.0,48.4754,48.4754,48.4374,48.4564,8507.0
2023-07-06 15:20:00,51.1,51.16,51.09,51.14,10255.0,48.4564,48.5133,48.4469,48.4943,10255.0
2023-07-06 15:30:00,51.14,51.15,51.12,51.15,17770.0,48.4943,48.5038,48.4754,48.5038,17770.0
2023-07-06 15:40:00,51.14,51.14,51.08,51.14,18271.0,48.4943,48.4943,48.4374,48.4943,18271.0
2023-07-06 15:50:00,51.15,51.15,51.08,51.1,57493.0,48.5038,48.5038,48.4374,48.4564,57493.0
2023-07-07 09:30:00,50.81,50.99,50.74,50.97,22237.0,48.1814,48.3521,48.115,48.3331,22237.0
2023-07-07 09:40:00,50.97,51.05,50.92,51.03,22285.0,48.3331,48.409,48.2857,48.39,22285.0
2023-07-07 09:50:00,51.02,51.19,51.02,51.18,17721.0,48.3805,48.5417,48.3805,48.5323,17721.0
2023-07-07 10:00:00,51.18,51.23,51.14,51.23,17433.0,48.5323,48.5797,48.4943,48.5797,17433.0
2023-07-07 10:10:00,51.23,51.23,51.05,51.15,14205.0,48.5797,48.5797,48.409,48.5038,14205.0
2023-07-07 10:20:00,51.14,51.15,51.08,51.08,10293.0,48.4943,48.5038,48.4374,48.4374,10293.0
2023-07-07 10:30:00,51.07,51.13,51.03,51.12,17156.0,48.4279,48.4848,48.39,48.4754,17156.0
2023-07-07 10:40:00,51.12,51.16,51.11,51.11,11212.0,48.4754,48.5133,48.4659,48.4659,11212.0
2023-07-07 10:50:00,51.12,51.19,51.1,51.17,19136.0,48.4754,48.5417,48.4564,48.5228,19136.0
2023-07-07 11:00:00,51.16,51.24,51.14,51.2,13435.0,48.5133,48.5892,48.4943,48.5512,13435.0
2023-07-07 11:10:00,51.2,51.26,51.19,51.25,14326.0,48.5512,48.6081,48.5417,48.5986,14326.0
2023-07-07 11:20:00,51.25,51.28,51.25,51.28,12199.0,48.5986,48.6271,48.5986,48.6271,12199.0
2023-07-07 11:30:00,51.28,51.29,51.24,51.29,10686.0,48.6271,48.6366,48.5892,48.6366,10686.0
2023-07-07 11:40:00,51.29,51.3,51.26,51.3,10982.0,48.6366,48.646,48.6081,48.646,10982.0
2023-07-07 11:50:00,51.3,51.34,51.28,51.34,9682.0,48.646,48.684,48.6271,48.684,9682.0
2023-07-07 12:00:00,51.35,51.37,51.33,51.33,16843.0,48.6935,48.7124,48.6745,48.6745,16843.0
2023-07-07 12:10:00,51.34,51.35,51.33,51.34,6317.0,48.684,48.6935,48.6745,48.684,6317.0
2023-07-07 12:20:00,51.34,51.37,51.32,51.36,8900.0,48.684,48.7124,48.665,48.7029,8900.0
2023-07-07 12:30:00,51.35,51.47,51.35,51.46,20954.0,48.6935,48.8073,48.6935,48.7978,20954.0
2023-07-07 12:40:00,51.45,51.53,51.45,51.46,25394.0,48.7883,48.8641,48.7883,48.7978,25394.0
2023-07-07 12:50:00,51.47,51.52,51.47,51.52,7930.0,48.8073,48.8547,48.8073,48.8547,7930.0
2023-07-07 13:00:00,51.51,51.55,51.51,51.54,17166.0,48.8452,48.8831,48.8452,48.8736,17166.0
2023-07-07 13:10:00,51.54,51.55,51.52,51.53,11520.0,48.8736,48.8831,48.8547,48.8641,11520.0
2023-07-07 13:20:00,51.54,51.62,51.53,51.61,19760.0,48.8736,48.9495,48.8641,48.94,19760.0
2023-07-07 13:30:00,51.62,51.65,51.53,51.54,15929.0,48.9495,48.9779,48.8641,48.8736,15929.0
2023-07-07 13:40:00,51.56,51.59,51.54,51.56,10711.0,48.8926,48.921,48.8736,48.8926,10711.0
2023-07-07 13:50:00,51.56,51.56,51.47,51.49,13328.0,48.8926,48.8926,48.8073,48.8262,13328.0
2023-07-07 14:00:00,51.49,51.5,51.45,51.47,18570.0,48.8262,48.8357,48.7883,48.8073,18570.0
2023-07-07 14:10:00,51.47,51.5,51.47,51.48,11244.0,48.8073,48.8357,48.8073,48.8167,11244.0
2023-07-07 14:20:00,51.48,51.51,51.46,51.51,9115.0,48.8167,48.8452,48.7978,48.8452,9115.0
2023-07-07 14:30:00,51.51,51.51,51.41,51.42,10963.0,48.8452,48.8452,48.7504,48.7598,10963.0
2023-07-07 14:40:00,51.42,51.42,51.37,51.37,8193.0,48.7598,48.7598,48.7124,48.7124,8193.0
2023-07-07 14:50:00,51.38,51.38,51.35,51.36,10193.0,48.7219,48.7219,48.6935,48.7029,10193.0
2023-07-07 15:00:00,51.37,51.38,51.34,51.35,9590.0,48.7124,48.7219,48.684,48.6935,9590.0
2023-07-07 15:10:00,51.36,51.37,51.28,51.29,18836.0,48.7029,48.7124,48.6271,48.6366,18836.0
2023-07-07 15:20:00,51.3,51.33,51.24,51.24,27201.0,48.646,48.6745,48.5892,48.5892,27201.0
2023-07-07 15:30:00,51.24,51.28,51.22,51.23,24036.0,48.5892,48.6271,48.5702,48.5797,24036.0
2023-07-07 15:40:00,51.23,51.23,51.06,51.06,28439.0,48.5797,48.5797,48.4185,48.4185,28439.0
2023-07-07 15:50:00,51.07,51.08,50.97,51.0,110932.0,48.4279,48.4374,48.3331,48.3616,110932.0
2023-07-10 09:30:00,51.14,51.3,51.08,51.19,22302.0,48.4943,48.646,48.4374,48.5417,22302.0
2023-07-10 09:40:00,51.19,51.3,51.03,51.3,29451.0,48.5417,48.646,48.39,48.646,29451.0
2023-07-10 09:50:00,51.3,51.34,51.22,51.3,42787.0,48.646,48.684,48.5702,48.646,42787.0
2023-07-10 10:00:00,51.3,51.37,51.27,51.28,37352.0,48.646,48.7124,48.6176,48.6271,37352.0
2023-07-10 10:10:00,51.29,51.33,51.22,51.23,30889.0,48.6366,48.6745,48.5702,48.5797,30889.0
2023-07-10 10:20:00,51.24,51.24,51.13,51.13,16699.0,48.5892,48.5892,48.4848,48.4848,16699.0
2023-07-10 10:30:00,51.13,51.21,51.1,51.21,17802.0,48.4848,48.5607,48.4564,48.5607,17802.0
2023-07-10 10:40:00,51.23,51.23,51.12,51.14,19734.0,48.5797,48.5797,48.4754,48.4943,19734.0
2023-07-10 10:50:00,51.13,51.16,51.11,51.14,27828.0,48.4848,48.5133,48.4659,48.4943,27828.0
2023-07-10 11:00:00,51.14,51.15,51.08,51.08,11886.0,48.4943,48.5038,48.4374,48.4374,11886.0
2023-07-10 11:10:00,51.08,51.12,51.07,51.11,14758.0,48.4374,48.4754,48.4279,48.4659,14758.0
2023-07-10 11:20:00,51.1,51.2,51.1,51.19,15960.0,48.4564,48.5512,48.4564,48.5417,15960.0
2023-07-10 11:30:00,51.2,51.25,51.2,51.22,19924.0,48.5512,48.5986,48.5512,48.5702,19924.0
2023-07-10 11:40:00,51.22,51.28,51.17,51.27,13142.0,48.5702,48.6271,48.5228,48.6176,13142.0
2023-07-10 11:50:00,51.27,51.28,51.24,51.26,15342.0,48.6176,48.6271,48.5892,48.6081,15342.0
2023-07-10 12:00:00,51.27,51.27,51.16,51.16,12290.0,48.6176,48.6176,48.5133,48.5133,12290.0
2023-07-10 12:10:00,51.16,51.23,51.15,51.22,10725.0,48.5133,48.5797,48.5038,48.5702,10725.0
2023-07-10 12:20:00,51.21,51.31,51.2,51.3,16698.0,48.5607,48.6555,48.5512,48.646,16698.0
2023-07-10 12:30:00,51.3,51.31,51.25,51.29,12598.0,48.646,48.6555,48.5986,48.6366,12598.0
2023-07-10 12:40:00,51.29,51.34,51.29,51.34,7159.0,48.6366,48.684,48.6366,48.684,7159.0
2023-07-10 12:50:00,51.34,51.35,51.29,51.31,13057.0,48.684,48.6935,48.6366,48.6555,13057.0
2023-07-10 13:00:00,51.31,51.36,51.3,51.35,17998.0,48.6555,48.7029,48.646,48.6935,17998.0
2023-07-10 13:10:00,51.35,51.36,51.32,51.34,15192.0,48.6935,48.7029,48.665,48.684,15192.0
2023-07-10 13:20:00,51.34,51.41,51.31,51.41,12031.0,48.684,48.7504,48.6555,48.7504,12031.0
2023-07-10 13:30:00,51.41,51.43,51.37,51.41,14715.0,48.7504,48.7693,48.7124,48.7504,14715.0
2023-07-10 13:40:00,51.4,51.45,51.4,51.41,10477.0,48.7409,48.7883,48.7409,48.7504,10477.0
2023-07-10 13:50:00,51.4,51.43,51.4,51.41,9329.0,48.7409,48.7693,48.7409,48.7504,9329.0
2023-07-10 14:00:00,51.41,51.42,51.4,51.41,10311.0,48.7504,48.7598,48.7409,48.7504,10311.0
2023-07-10 14:10:00,51.4,51.47,51.4,51.44,12652.0,48.7409,48.8073,48.7409,48.7788,12652.0
2023-07-10 14:20:00,51.45,51.5,51.45,51.48,37504.0,48.7883,48.8357,48.7883,48.8167,37504.0
2023-07-10 14:30:00,51.48,51.49,51.44,51.44,18048.0,48.8167,48.8262,48.7788,48.7788,18048.0
2023-07-10 14:40:00,51.44,51.46,51.41,51.42,15050.0,48.7788,48.7978,48.7504,48.7598,15050.0
2023-07-10 14:50:00,51.42,51.47,51.42,51.45,23721.0,48.7598,48.8073,48.7598,48.7883,23721.0
2023-07-10 15:00:00,51.45,51.49,51.44,51.45,15964.0,48.7883,48.8262,48.7788,48.7883,15964.0
2023-07-10 15:10:00,51.45,51.47,51.44,51.45,15351.0,48.7883,48.8073,48.7788,48.7883,15351.0
2023-07-10 15:20:00,51.46,51.47,51.43,51.44,24471.0,48.7978,48.8073,48.7693,48.7788,24471.0
2023-07-10 15:30:00,51.42,51.42,51.34,51.35,29619.0,48.7598,48.7598,48.684,48.6935,29619.0
2023-07-10 15:40:00,51.35,51.36,51.31,51.35,38221.0,48.6935,48.7029,48.6555,48.6935,38221.0
2023-07-10 15:50:00,51.34,51.41,51.34,51.41,108093.0,48.684,48.7504,48.684,48.7504,108093.0
2023-07-11 09:30:00,51.57,51.84,51.56,51.81,35788.0,48.9021,49.1581,48.8926,49.1297,35788.0
2023-07-11 09:40:00,51.81,51.81,51.64,51.74,30996.0,49.1297,49.1297,48.9685,49.0633,30996.0
2023-07-11 09:50:00,51.74,51.83,51.66,51.82,27322.0,49.0633,49.1486,48.9874,49.1391,27322.0
2023-07-11 10:00:00,51.81,51.81,51.63,51.7,20488.0,49.1297,49.1297,48.959,49.0254,20488.0
2023-07-11 10:10:00,51.69,51.75,51.65,51.75,10185.0,49.0159,49.0728,48.9779,49.0728,10185.0
2023-07-11 10:20:00,51.76,51.76,51.71,51.72,17677.0,49.0822,49.0822,49.0348,49.0443,17677.0
2023-07-11 10:30:00,51.71,51.76,51.68,51.76,26630.0,49.0348,49.0822,49.0064,49.0822,26630.0
2023-07-11 10:40:00,51.76,51.81,51.73,51.79,15290.0,49.0822,49.1297,49.0538,49.1107,15290.0
2023-07-11 10:50:00,51.8,51.84,51.75,51.82,15092.0,49.1202,49.1581,49.0728,49.1391,15092.0
2023-07-11 11:00:00,51.82,51.84,51.79,51.8,13199.0,49.1391,49.1581,49.1107,49.1202,13199.0
2023-07-11 11:10:00,51.81,51.84,51.8,51.84,11008.0,49.1297,49.1581,49.1202,49.1581,11008.0
2023-07-11 11:20:00,51.85,51.87,51.84,51.86,13065.0,49.1676,49.1866,49.1581,49.1771,13065.0
2023-07-11 11:30:00,51.85,51.91,51.85,51.91,12275.0,49.1676,49.2245,49.1676,49.2245,12275.0
2023-07-11 11:40:00,51.91,51.92,51.87,51.9,12779.0,49.2245,49.234,49.1866,49.215,12779.0
2023-07-11 11:50:00,51.91,51.98,51.9,51.96,21153.0,49.2245,49.2909,49.215,49.2719,21153.0
2023-07-11 12:00:00,51.97,52.06,51.97,52.04,86020.0,49.2814,49.3667,49.2814,49.3478,86020.0
2023-07-11 12:10:00,52.04,52.09,52.02,52.07,11569.0,49.3478,49.3952,49.3288,49.3762,11569.0
2023-07-11 12:20:00,52.08,52.08,51.95,51.99,9543.0,49.3857,49.3857,49.2624,49.3003,9543.0
2023-07-11 12:30:00,51.99,52.01,51.94,51.94,7053.0,49.3003,49.3193,49.2529,49.2529,7053.0
2023-07-11 12:40:00,51.95,51.95,51.91,51.92,9011.0,49.2624,49.2624,49.2245,49.234,9011.0
2023-07-11 12:50:00,51.92,51.94,51.9,51.9,5125.0,49.234,49.2529,49.215,49.215,5125.0
2023-07-11 13:00:00,51.9,51.95,51.9,51.94,6576.0,49.215,49.2624,49.215,49.2529,6576.0
2023-07-11 13:10:00,51.94,51.94,51.83,51.83,5369.0,49.2529,49.2529,49.1486,49.1486,5369.0
2023-07-11 13:20:00,51.85,51.86,51.82,51.85,15457.0,49.1676,49.1771,49.1391,49.1676,15457.0
2023-07-11 13:30:00,51.85,51.86,51.82,51.86,32418.0,49.1676,49.1771,49.1391,49.1771,32418.0
2023-07-11 13:40:00,51.88,51.88,51.83,51.86,7561.0,49.196,49.196,49.1486,49.1771,7561.0
2023-07-11 13:50:00,51.88,51.9,51.84,51.9,23232.0,49.196,49.215,49.1581,49.215,23232.0
2023-07-11 14:00:00,51.91,51.93,51.9,51.91,7319.0,49.2245,49.2435,49.215,49.2245,7319.0
2023-07-11 14:10:00,51.9,51.91,51.87,51.88,8414.0,49.215,49.2245,49.1866,49.196,8414.0
2023-07-11 14:20:00,51.88,51.89,51.85,51.88,12137.0,49.196,49.2055,49.1676,49.196,12137.0
2023-07-11 14:30:00,51.9,51.9,51.84,51.87,14055.0,49.215,49.215,49.1581,49.1866,14055.0
2023-07-11 14:40:00,51.87,51.88,51.82,51.87,29754.0,49.1866,49.196,49.1391,49.1866,29754.0
2023-07-11 14:50:00,51.86,51.94,51.85,51.93,16726.0,49.1771,49.2529,49.1676,49.2435,16726.0
2023-07-11 15:00:00,51.92,51.95,51.91,51.95,10181.0,49.234,49.2624,49.2245,49.2624,10181.0
2023-07-11 15:10:00,51.94,51.99,51.94,51.99,13492.0,49.2529,49.3003,49.2529,49.3003,13492.0
2023-07-11 15:20:00,51.99,52.01,51.97,52.0,17855.0,49.3003,49.3193,49.2814,49.3098,17855.0
2023-07-11 15:30:00,52.01,52.03,51.98,51.99,20727.0,49.3193,49.3383,49.2909,49.3003,20727.0
2023-07-11 15:40:00,51.98,52.09,51.98,52.09,42432.0,49.2909,49.3952,49.2909,49.3952,42432.0
2023-07-11 15:50:00,52.1,52.15,52.08,52.12,70589.0,49.4047,49.4521,49.3857,49.4236,70589.0
2023-07-12 09:30:00,51.56,51.82,51.51,51.69,41988.0,48.8926,49.1391,48.8452,49.0159,41988.0
2023-07-12 09:40:00,51.7,51.92,51.65,51.9,29713.0,49.0254,49.234,48.9779,49.215,29713.0
2023-07-12 09:50:00,51.9,51.91,51.75,51.78,30222.0,49.215,49.2245,49.0728,49.1012,30222.0
2023-07-12 10:00:00,51.78,51.78,51.55,51.56,37240.0,49.1012,49.1012,48.8831,48.8926,37240.0
2023-07-12 10:10:00,51.56,51.6,51.52,51.56,26124.0,48.8926,48.9305,48.8547,48.8926,26124.0
2023-07-12 10:20:00,51.58,51.58,51.32,51.33,36656.0,48.9116,48.9116,48.665,48.6745,36656.0
2023-07-12 10:30:00,51.34,51.37,51.22,51.36,35735.0,48.684,48.7124,48.5702,48.7029,35735.0
2023-07-12 10:40:00,51.36,51.38,51.3,51.33,16733.0,48.7029,48.7219,48.646,48.6745,16733.0
2023-07-12 10:50:00,51.34,51.35,51.27,51.28,12495.0,48.684,48.6935,48.6176,48.6271,12495.0
2023-07-12 11:00:00,51.32,51.32,51.19,51.22,17090.0,48.665,48.665,48.5417,48.5702,17090.0
2023-07-12 11:10:00,51.22,51.25,51.13,51.14,22639.0,48.5702,48.5986,48.4848,48.4943,22639.0
2023-07-12 11:20:00,51.13,51.14,51.06,51.08,14656.0,48.4848,48.4943,48.4185,48.4374,14656.0
2023-07-12 11:30:00,51.08,51.13,51.05,51.05,11464.0,48.4374,48.4848,48.409,48.409,11464.0
2023-07-12 11:40:00,51.04,51.04,50.91,50.95,35306.0,48.3995,48.3995,48.2762,48.3142,35306.0
2023-07-12 11:50:00,50.95,50.95,50.79,50.79,28706.0,48.3142,48.3142,48.1624,48.1624,28706.0
2023-07-12 12:00:00,50.79,50.84,50.79,50.84,14557.0,48.1624,48.2098,48.1624,48.2098,14557.0
2023-07-12 12:10:00,50.84,50.9,50.8,50.82,22425.0,48.2098,48.2667,48.1719,48.1909,22425.0
2023-07-12 12:20:00,50.81,50.83,50.73,50.74,21811.0,48.1814,48.2004,48.1055,48.115,21811.0
2023-07-12 12:30:00,50.72,50.8,50.72,50.77,13546.0,48.0961,48.1719,48.0961,48.1435,13546.0
2023-07-12 12:40:00,50.77,50.85,50.76,50.85,18757.0,48.1435,48.2193,48.134,48.2193,18757.0
2023-07-12 12:50:00,50.86,50.86,50.73,50.74,12780.0,48.2288,48.2288,48.1055,48.115,12780.0
2023-07-12 13:00:00,50.74,50.79,50.74,50.77,8560.0,48.115,48.1624,48.115,48.1435,8560.0
2023-07-12 13:10:00,50.77,50.81,50.74,50.79,21761.0,48.1435,48.1814,48.115,48.1624,21761.0
2023-07-12 13:20:00,50.78,50.8,50.77,50.79,10408.0,48.1529,48.1719,48.1435,48.1624,10408.0
2023-07-12 13:30:00,50.77,50.77,50.73,50.73,7490.0,48.1435,48.1435,48.1055,48.1055,7490.0
2023-07-12 13:40:00,50.74,50.77,50.73,50.74,10071.0,48.115,48.1435,48.1055,48.115,10071.0
2023-07-12 13:50:00,50.73,50.73,50.61,50.62,17245.0,48.1055,48.1055,47.9917,48.0012,17245.0
2023-07-12 14:00:00,50.62,50.65,50.56,50.62,32919.0,48.0012,48.0297,47.9443,48.0012,32919.0
2023-07-12 14:10:00,50.62,50.62,50.54,50.56,20904.0,48.0012,48.0012,47.9254,47.9443,20904.0
2023-07-12 14:20:00,50.56,50.68,50.56,50.66,26041.0,47.9443,48.0581,47.9443,48.0392,26041.0
2023-07-12 14:30:00,50.66,50.73,50.63,50.72,30991.0,48.0392,48.1055,48.0107,48.0961,30991.0
2023-07-12 14:40:00,50.71,50.72,50.67,50.7,19709.0,48.0866,48.0961,48.0486,48.0771,19709.0
2023-07-12 14:50:00,50.7,50.7,50.66,50.67,17277.0,48.0771,48.0771,48.0392,48.0486,17277.0
2023-07-12 15:00:00,50.67,50.7,50.66,50.7,14673.0,48.0486,48.0771,48.0392,48.0771,14673.0
2023-07-12 15:10:00,50.7,50.73,50.68,50.69,22328.0,48.0771,48.1055,48.0581,48.0676,22328.0
2023-07-12 15:20:00,50.69,50.71,50.67,50.7,34885.0,48.0676,48.0866,48.0486,48.0771,34885.0
2023-07-12 15:30:00,50.7,50.7,50.63,50.65,45671.0,48.0771,48.0771,48.0107,48.0297,45671.0
2023-07-12 15:40:00,50.65,50.75,50.65,50.74,59580.0,48.0297,48.1245,48.0297,48.115,59580.0
2023-07-12 15:50:00,50.73,50.82,50.72,50.76,146973.0,48.1055,48.1909,48.0961,48.134,146973.0
2023-07-13 09:30:00,50.68,51.06,50.68,50.93,48334.0,48.0581,48.4185,48.0581,48.2952,48334.0
2023-07-13 09:40:00,50.94,51.0,50.92,50.98,19416.0,48.3047,48.3616,48.2857,48.3426,19416.0
2023-07-13 09:50:00,50.98,51.1,50.97,51.07,32542.0,48.3426,48.4564,48.3331,48.4279,32542.0
2023-07-13 10:00:00,51.07,51.17,51.02,51.09,28152.0,48.4279,48.5228,48.3805,48.4469,28152.0
2023-07-13 10:10:00,51.09,51.1,51.04,51.06,25909.0,48.4469,48.4564,48.3995,48.4185,25909.0
2023-07-13 10:20:00,51.09,51.14,51.07,51.14,22686.0,48.4469,48.4943,48.4279,48.4943,22686.0
2023-07-13 10:30:00,51.13,51.18,51.11,51.12,27470.0,48.4848,48.5323,48.4659,48.4754,27470.0
2023-07-13 10:40:00,51.13,51.15,51.12,51.12,9135.0,48.4848,48.5038,48.4754,48.4754,9135.0
2023-07-13 10:50:00,51.12,51.13,51.1,51.12,9521.0,48.4754,48.4848,48.4564,48.4754,9521.0
2023-07-13 11:00:00,51.14,51.15,51.13,51.14,22118.0,48.4943,48.5038,48.4848,48.4943,22118.0
2023-07-13 11:10:00,51.15,51.19,51.13,51.17,12676.0,48.5038,48.5417,48.4848,48.5228,12676.0
2023-07-13 11:20:00,51.16,51.21,51.16,51.17,16284.0,48.5133,48.5607,48.5133,48.5228,16284.0
2023-07-13 11:30:00,51.17,51.19,51.16,51.17,24179.0,48.5228,48.5417,48.5133,48.5228,24179.0
2023-07-13 11:40:00,51.17,51.28,51.17,51.25,17675.0,48.5228,48.6271,48.5228,48.5986,17675.0
2023-07-13 11:50:00,51.24,51.27,51.2,51.23,19069.0,48.5892,48.6176,48.5512,48.5797,19069.0
2023-07-13 12:00:00,51.24,51.3,51.23,51.3,9035.0,48.5892,48.646,48.5797,48.646,9035.0
2023-07-13 12:10:00,51.3,51.33,51.29,51.29,10764.0,48.646,48.6745,48.6366,48.6366,10764.0
2023-07-13 12:20:00,51.29,51.29,51.23,51.24,16301.0,48.6366,48.6366,48.5797,48.5892,16301.0
2023-07-13 12:30:00,51.25,51.37,51.25,51.36,12361.0,48.5986,48.7124,48.5986,48.7029,12361.0
2023-07-13 12:40:00,51.36,51.4,51.34,51.36,10340.0,48.7029,48.7409,48.684,48.7029,10340.0
2023-07-13 12:50:00,51.37,51.42,51.37,51.38,19241.0,48.7124,48.7598,48.7124,48.7219,19241.0
2023-07-13 13:00:00,51.38,51.4,51.36,51.37,11298.0,48.7219,48.7409,48.7029,48.7124,11298.0
2023-07-13 13:10:00,51.38,51.4,51.38,51.4,9605.0,48.7219,48.7409,48.7219,48.7409,9605.0
2023-07-13 13:20:00,51.41,51.51,51.4,51.49,24473.0,48.7504,48.8452,48.7409,48.8262,24473.0
2023-07-13 13:30:00,51.5,51.53,51.5,51.52,12716.0,48.8357,48.8641,48.8357,48.8547,12716.0
2023-07-13 13:40:00,51.52,51.52,51.48,51.51,20422.0,48.8547,48.8547,48.8167,48.8452,20422.0
2023-07-13 13:50:00,51.5,51.53,51.48,51.49,12095.0,48.8357,48.8641,48.8167,48.8262,12095.0
2023-07-13 14:00:00,51.49,51.52,51.46,51.51,11764.0,48.8262,48.8547,48.7978,48.8452,11764.0
2023-07-13 14:10:00,51.51,51.53,51.5,51.52,13230.0,48.8452,48.8641,48.8357,48.8547,13230.0
2023-07-13 14:20:00,51.52,51.52,51.51,51.52,13198.0,48.8547,48.8547,48.8452,48.8547,13198.0
2023-07-13 14:30:00,51.51,51.53,51.51,51.51,14658.0,48.8452,48.8641,48.8452,48.8452,14658.0
2023-07-13 14:40:00,51.52,51.55,51.51,51.53,18234.0,48.8547,48.8831,48.8452,48.8641,18234.0
2023-07-13 14:50:00,51.54,51.57,51.5,51.52,12241.0,48.8736,48.9021,48.8357,48.8547,12241.0
2023-07-13 15:00:00,51.52,51.56,51.52,51.56,20401.0,48.8547,48.8926,48.8547,48.8926,20401.0
2023-07-13 15:10:00,51.56,51.62,51.56,51.56,22376.0,48.8926,48.9495,48.8926,48.8926,22376.0
2023-07-13 15:20:00,51.56,51.6,51.56,51.6,30086.0,48.8926,48.9305,48.8926,48.9305,30086.0
2023-07-13 15:30:00,51.59,51.6,51.57,51.59,32562.0,48.921,48.9305,48.9021,48.921,32562.0
2023-07-13 15:40:00,51.59,51.62,51.59,51.59,36028.0,48.921,48.9495,48.921,48.921,36028.0
2023-07-13 15:50:00,51.59,51.6,51.51,51.54,120410.0,48.921,48.9305,48.8452,48.8736,120410.0
2023-07-14 09:30:00,50.45,50.96,50.45,50.86,77998.0,47.84,48.3236,47.84,48.2288,77998.0
2023-07-14 09:40:00,50.86,50.96,50.56,50.59,52184.0,48.2288,48.3236,47.9443,47.9728,52184.0
2023-07-14 09:50:00,50.59,50.65,50.52,50.57,48161.0,47.9728,48.0297,47.9064,47.9538,48161.0
2023-07-14 10:00:00,50.57,50.58,50.39,50.43,40477.0,47.9538,47.9633,47.7831,47.8211,40477.0
2023-07-14 10:10:00,50.44,50.45,50.27,50.31,80963.0,47.8305,47.84,47.6693,47.7073,80963.0
2023-07-14 10:20:00,50.31,50.37,50.19,50.2,50500.0,47.7073,47.7642,47.5935,47.603,50500.0
2023-07-14 10:30:00,50.23,50.33,50.18,50.23,34606.0,47.6314,47.7262,47.584,47.6314,34606.0
2023-07-14 10:40:00,50.26,50.28,50.14,50.15,32869.0,47.6598,47.6788,47.5461,47.5555,32869.0
2023-07-14 10:50:00,50.16,50.19,50.1,50.13,33889.0,47.565,47.5935,47.5081,47.5366,33889.0
2023-07-14 11:00:00,50.13,50.27,50.06,50.27,24847.0,47.5366,47.6693,47.4702,47.6693,24847.0
2023-07-14 11:10:00,50.27,50.38,50.27,50.38,33831.0,47.6693,47.7736,47.6693,47.7736,33831.0
2023-07-14 11:20:00,50.39,50.45,50.35,50.35,18978.0,47.7831,47.84,47.7452,47.7452,18978.0
2023-07-14 11:30:00,50.35,50.48,50.35,50.48,11171.0,47.7452,47.8685,47.7452,47.8685,11171.0
2023-07-14 11:40:00,50.49,50.51,50.44,50.5,9447.0,47.878,47.8969,47.8305,47.8874,9447.0
2023-07-14 11:50:00,50.5,50.5,50.42,50.44,9896.0,47.8874,47.8874,47.8116,47.8305,9896.0
2023-07-14 12:00:00,50.44,50.47,50.41,50.42,13047.0,47.8305,47.859,47.8021,47.8116,13047.0
2023-07-14 12:10:00,50.41,50.43,50.39,50.42,12935.0,47.8021,47.8211,47.7831,47.8116,12935.0
2023-07-14 12:20:00,50.41,50.42,50.25,50.25,23100.0,47.8021,47.8116,47.6504,47.6504,23100.0
2023-07-14 12:30:00,50.24,50.31,50.17,50.29,19275.0,47.6409,47.7073,47.5745,47.6883,19275.0
2023-07-14 12:40:00,50.28,50.35,50.25,50.3,11639.0,47.6788,47.7452,47.6504,47.6978,11639.0
2023-07-14 12:50:00,50.3,50.3,50.26,50.28,7988.0,47.6978,47.6978,47.6598,47.6788,7988.0
2023-07-14 13:00:00,50.27,50.27,50.22,50.22,22584.0,47.6693,47.6693,47.6219,47.6219,22584.0
2023-07-14 13:10:00,50.22,50.33,50.22,50.33,6767.0,47.6219,47.7262,47.6219,47.7262,6767.0
2023-07-14 13:20:00,50.33,50.34,50.3,50.33,7703.0,47.7262,47.7357,47.6978,47.7262,7703.0
2023-07-14 13:30:00,50.34,50.34,50.3,50.34,10317.0,47.7357,47.7357,47.6978,47.7357,10317.0
2023-07-14 13:40:00,50.34,50.37,50.34,50.37,8978.0,47.7357,47.7642,47.7357,47.7642,8978.0
2023-07-14 13:50:00,50.38,50.41,50.36,50.37,12651.0,47.7736,47.8021,47.7547,47.7642,12651.0
2023-07-14 14:00:00,50.38,50.38,50.35,50.35,13263.0,47.7736,47.7736,47.7452,47.7452,13263.0
2023-07-14 14:10:00,50.35,50.38,50.32,50.33,38204.0,47.7452,47.7736,47.7167,47.7262,38204.0
2023-07-14 14:20:00,50.32,50.32,50.25,50.28,13224.0,47.7167,47.7167,47.6504,47.6788,13224.0
2023-07-14 14:30:00,50.29,50.29,50.22,50.27,17157.0,47.6883,47.6883,47.6219,47.6693,17157.0
2023-07-14 14:40:00,50.27,50.28,50.22,50.27,10882.0,47.6693,47.6788,47.6219,47.6693,10882.0
2023-07-14 14:50:00,50.27,50.3,50.27,50.28,8013.0,47.6693,47.6978,47.6693,47.6788,8013.0
2023-07-14 15:00:00,50.27,50.27,50.22,50.27,22845.0,47.6693,47.6693,47.6219,47.6693,22845.0
2023-07-14 15:10:00,50.28,50.33,50.26,50.32,15051.0,47.6788,47.7262,47.6598,47.7167,15051.0
2023-07-14 15:20:00,50.32,50.32,50.28,50.29,20372.0,47.7167,47.7167,47.6788,47.6883,20372.0
2023-07-14 15:30:00,50.3,50.33,50.28,50.33,31854.0,47.6978,47.7262,47.6788,47.7262,31854.0
2023-07-14 15:40:00,50.34,50.38,50.3,50.33,45892.0,47.7357,47.7736,47.6978,47.7262,45892.0
2023-07-14 15:50:00,50.32,50.38,50.31,50.37,93096.0,47.7167,47.7736,47.7073,47.7642,93096.0
2023-07-17 09:30:00,50.14,50.37,50.14,50.35,48494.0,47.5461,47.7642,47.5461,47.7452,48494.0
2023-07-17 09:40:00,50.32,50.63,50.25,50.6,26483.0,47.7167,48.0107,47.6504,47.9823,26483.0
2023-07-17 09:50:00,50.61,50.7,50.58,50.68,28840.0,47.9917,48.0771,47.9633,48.0581,28840.0
2023-07-17 10:00:00,50.68,50.78,50.67,50.74,19234.0,48.0581,48.1529,48.0486,48.115,19234.0
2023-07-17 10:10:00,50.73,50.76,50.66,50.7,23611.0,48.1055,48.134,48.0392,48.0771,23611.0
2023-07-17 10:20:00,50.72,50.77,50.66,50.76,14480.0,48.0961,48.1435,48.0392,48.134,14480.0
2023-07-17 10:30:00,50.77,50.78,50.68,50.69,13155.0,48.1435,48.1529,48.0581,48.0676,13155.0
2023-07-17 10:40:00,50.69,50.73,50.67,50.72,16197.0,48.0676,48.1055,48.0486,48.0961,16197.0
2023-07-17 10:50:00,50.71,50.72,50.61,50.64,21954.0,48.0866,48.0961,47.9917,48.0202,21954.0
2023-07-17 11:00:00,50.63,50.67,50.62,50.67,17212.0,48.0107,48.0486,48.0012,48.0486,17212.0
2023-07-17 11:10:00,50.66,50.66,50.6,50.65,19043.0,48.0392,48.0392,47.9823,48.0297,19043.0
2023-07-17 11:20:00,50.66,50.73,50.66,50.73,7404.0,48.0392,48.1055,48.0392,48.1055,7404.0
2023-07-17 11:30:00,50.73,50.79,50.7,50.79,11358.0,48.1055,48.1624,48.0771,48.1624,11358.0
2023-07-17 11:40:00,50.79,50.87,50.79,50.87,9321.0,48.1624,48.2383,48.1624,48.2383,9321.0
2023-07-17 11:50:00,50.87,50.94,50.83,50.92,12780.0,48.2383,48.3047,48.2004,48.2857,12780.0
2023-07-17 12:00:00,50.92,50.92,50.77,50.77,15181.0,48.2857,48.2857,48.1435,48.1435,15181.0
2023-07-17 12:10:00,50.77,50.78,50.7,50.73,8014.0,48.1435,48.1529,48.0771,48.1055,8014.0
2023-07-17 12:20:00,50.71,50.78,50.71,50.76,6806.0,48.0866,48.1529,48.0866,48.134,6806.0
2023-07-17 12:30:00,50.76,50.77,50.73,50.75,9206.0,48.134,48.1435,48.1055,48.1245,9206.0
2023-07-17 12:40:00,50.74,50.76,50.7,50.72,9123.0,48.115,48.134,48.0771,48.0961,9123.0
2023-07-17 12:50:00,50.71,50.76,50.7,50.72,7690.0,48.0866,48.134,48.0771,48.0961,7690.0
2023-07-17 13:00:00,50.7,50.77,50.7,50.76,7011.0,48.0771,48.1435,48.0771,48.134,7011.0
2023-07-17 13:10:00,50.76,50.77,50.75,50.76,9314.0,48.134,48.1435,48.1245,48.134,9314.0
2023-07-17 13:20:00,50.76,50.76,50.72,50.72,7254.0,48.134,48.134,48.0961,48.0961,7254.0
2023-07-17 13:30:00,50.72,50.73,50.69,50.73,10743.0,48.0961,48.1055,48.0676,48.1055,10743.0
2023-07-17 13:40:00,50.74,50.76,50.74,50.74,8001.0,48.115,48.134,48.115,48.115,8001.0
2023-07-17 13:50:00,50.75,50.75,50.73,50.73,7602.0,48.1245,48.1245,48.1055,48.1055,7602.0
2023-07-17 14:00:00,50.73,50.73,50.7,50.71,16075.0,48.1055,48.1055,48.0771,48.0866,16075.0
2023-07-17 14:10:00,50.7,50.76,50.69,50.73,10123.0,48.0771,48.134,48.0676,48.1055,10123.0
2023-07-17 14:20:00,50.73,50.78,50.73,50.77,9576.0,48.1055,48.1529,48.1055,48.1435,9576.0
2023-07-17 14:30:00,50.77,50.77,50.73,50.73,9149.0,48.1435,48.1435,48.1055,48.1055,9149.0
2023-07-17 14:40:00,50.73,50.78,50.73,50.76,13975.0,48.1055,48.1529,48.1055,48.134,13975.0
2023-07-17 14:50:00,50.76,50.78,50.72,50.78,15831.0,48.134,48.1529,48.0961,48.1529,15831.0
2023-07-17 15:00:00,50.78,50.82,50.77,50.82,9299.0,48.1529,48.1909,48.1435,48.1909,9299.0
2023-07-17 15:10:00,50.81,50.93,50.81,50.92,20591.0,48.1814,48.2952,48.1814,48.2857,20591.0
2023-07-17 15:20:00,50.92,50.95,50.91,50.91,17980.0,48.2857,48.3142,48.2762,48.2762,17980.0
2023-07-17 15:30:00,50.91,50.91,50.87,50.87,32071.0,48.2762,48.2762,48.2383,48.2383,32071.0
2023-07-17 15:40:00,50.88,50.9,50.85,50.86,33797.0,48.2478,48.2667,48.2193,48.2288,33797.0
2023-07-17 15:50:00,50.85,50.87,50.78,50.81,117604.0,48.2193,48.2383,48.1529,48.1814,117604.0
2023-07-18 09:30:00,50.98,51.16,50.9,50.97,47110.0,48.3426,48.5133,48.2667,48.3331,47110.0
2023-07-18 09:40:00,50.96,51.17,50.91,51.09,48951.0,48.3236,48.5228,48.2762,48.4469,48951.0
2023-07-18 09:50:00,51.1,51.19,51.03,51.18,24946.0,48.4564,48.5417,48.39,48.5323,24946.0
2023-07-18 10:00:00,51.17,51.19,51.14,51.18,14568.0,48.5228,48.5417,48.4943,48.5323,14568.0
2023-07-18 10:10:00,51.18,51.19,51.09,51.1,17398.0,48.5323,48.5417,48.4469,48.4564,17398.0
2023-07-18 10:20:00,51.11,51.17,51.09,51.17,18265.0,48.4659,48.5228,48.4469,48.5228,18265.0
2023-07-18 10:30:00,51.17,51.2,51.15,51.2,10544.0,48.5228,48.5512,48.5038,48.5512,10544.0
2023-07-18 10:40:00,51.2,51.26,51.19,51.23,11568.0,48.5512,48.6081,48.5417,48.5797,11568.0
2023-07-18 10:50:00,51.23,51.24,51.13,51.13,25732.0,48.5797,48.5892,48.4848,48.4848,25732.0
2023-07-18 11:00:00,51.13,51.18,51.1,51.17,7849.0,48.4848,48.5323,48.4564,48.5228,7849.0
2023-07-18 11:10:00,51.18,51.22,51.18,51.21,10427.0,48.5323,48.5702,48.5323,48.5607,10427.0
2023-07-18 11:20:00,51.21,51.21,51.16,51.16,11250.0,48.5607,48.5607,48.5133,48.5133,11250.0
2023-07-18 11:30:00,51.15,51.15,51.08,51.11,25804.0,48.5038,48.5038,48.4374,48.4659,25804.0
2023-07-18 11:40:00,51.12,51.12,51.03,51.1,29862.0,48.4754,48.4754,48.39,48.4564,29862.0
2023-07-18 11:50:00,51.11,51.13,51.06,51.1,31550.0,48.4659,48.4848,48.4185,48.4564,31550.0
2023-07-18 12:00:00,51.09,51.1,50.96,51.0,28356.0,48.4469,48.4564,48.3236,48.3616,28356.0
2023-07-18 12:10:00,50.99,51.03,50.94,51.03,13562.0,48.3521,48.39,48.3047,48.39,13562.0
2023-07-18 12:20:00,51.04,51.04,50.92,50.99,14549.0,48.3995,48.3995,48.2857,48.3521,14549.0
2023-07-18 12:30:00,50.98,50.99,50.93,50.93,12629.0,48.3426,48.3521,48.2952,48.2952,12629.0
2023-07-18 12:40:00,50.93,50.93,50.86,50.88,14145.0,48.2952,48.2952,48.2288,48.2478,14145.0
2023-07-18 12:50:00,50.88,50.9,50.87,50.88,16051.0,48.2478,48.2667,48.2383,48.2478,16051.0
2023-07-18 13:00:00,50.88,50.99,50.88,50.95,12173.0,48.2478,48.3521,48.2478,48.3142,12173.0
2023-07-18 13:10:00,50.94,50.98,50.93,50.93,12590.0,48.3047,48.3426,48.2952,48.2952,12590.0
2023-07-18 13:20:00,50.92,50.94,50.88,50.94,22380.0,48.2857,48.3047,48.2478,48.3047,22380.0
2023-07-18 13:30:00,50.95,50.99,50.92,50.99,21130.0,48.3142,48.3521,48.2857,48.3521,21130.0
2023-07-18 13:40:00,51.0,51.01,50.95,50.99,14894.0,48.3616,48.371,48.3142,48.3521,14894.0
2023-07-18 13:50:00,50.99,50.99,50.96,50.97,32225.0,48.3521,48.3521,48.3236,48.3331,32225.0
2023-07-18 14:00:00,50.96,51.06,50.96,51.06,19093.0,48.3236,48.4185,48.3236,48.4185,19093.0
2023-07-18 14:10:00,51.07,51.09,51.04,51.09,14556.0,48.4279,48.4469,48.3995,48.4469,14556.0
2023-07-18 14:20:00,51.09,51.16,51.09,51.16,12776.0,48.4469,48.5133,48.4469,48.5133,12776.0
2023-07-18 14:30:00,51.15,51.18,51.12,51.12,11681.0,48.5038,48.5323,48.4754,48.4754,11681.0
2023-07-18 14:40:00,51.13,51.22,51.13,51.22,14337.0,48.4848,48.5702,48.4848,48.5702,14337.0
2023-07-18 14:50:00,51.22,51.22,51.18,51.22,12862.0,48.5702,48.5702,48.5323,48.5702,12862.0
2023-07-18 15:00:00,51.21,51.23,51.17,51.23,18165.0,48.5607,48.5797,48.5228,48.5797,18165.0
2023-07-18 15:10:00,51.23,51.3,51.2,51.3,14234.0,48.5797,48.646,48.5512,48.646,14234.0
2023-07-18 15:20:00,51.3,51.33,51.27,51.29,21459.0,48.646,48.6745,48.6176,48.6366,21459.0
2023-07-18 15:30:00,51.29,51.31,51.25,51.31,26765.0,48.6366,48.6555,48.5986,48.6555,26765.0
2023-07-18 15:40:00,51.31,51.36,51.3,51.32,48854.0,48.6555,48.7029,48.646,48.665,48854.0
2023-07-18 15:50:00,51.32,51.37,51.24,51.26,125956.0,48.665,48.7124,48.5892,48.6081,125956.0
2023-07-19 09:30:00,52.15,52.44,51.82,51.99,203768.0,49.4521,49.7271,49.1391,49.3003,203768.0
2023-07-19 09:40:00,51.99,52.22,51.97,52.1,96592.0,49.3003,49.5185,49.2814,49.4047,96592.0
2023-07-19 09:50:00,52.1,52.16,51.98,52.15,41649.0,49.4047,49.4616,49.2909,49.4521,41649.0
2023-07-19 10:00:00,52.16,52.16,52.06,52.1,24500.0,49.4616,49.4616,49.3667,49.4047,24500.0
2023-07-19 10:10:00,52.11,52.16,52.03,52.16,18058.0,49.4141,49.4616,49.3383,49.4616,18058.0
2023-07-19 10:20:00,52.16,52.17,51.99,51.99,27789.0,49.4616,49.471,49.3003,49.3003,27789.0
2023-07-19 10:30:00,51.99,51.99,51.9,51.93,37356.0,49.3003,49.3003,49.215,49.2435,37356.0
2023-07-19 10:40:00,51.93,52.01,51.93,51.95,13437.0,49.2435,49.3193,49.2435,49.2624,13437.0
2023-07-19 10:50:00,51.94,51.94,51.71,51.75,24035.0,49.2529,49.2529,49.0348,49.0728,24035.0
2023-07-19 11:00:00,51.76,51.86,51.75,51.81,15974.0,49.0822,49.1771,49.0728,49.1297,15974.0
2023-07-19 11:10:00,51.81,51.89,51.8,51.89,16417.0,49.1297,49.2055,49.1202,49.2055,16417.0
2023-07-19 11:20:00,51.89,51.9,51.83,51.9,9945.0,49.2055,49.215,49.1486,49.215,9945.0
2023-07-19 11:30:00,51.91,51.93,51.87,51.88,13222.0,49.2245,49.2435,49.1866,49.196,13222.0
2023-07-19 11:40:00,51.87,51.92,51.85,51.89,11464.0,49.1866,49.234,49.1676,49.2055,11464.0
2023-07-19 11:50:00,51.89,51.98,51.89,51.98,11364.0,49.2055,49.2909,49.2055,49.2909,11364.0
2023-07-19 12:00:00,51.99,52.0,51.92,51.96,14877.0,49.3003,49.3098,49.234,49.2719,14877.0
2023-07-19 12:10:00,51.97,52.0,51.93,52.0,14098.0,49.2814,49.3098,49.2435,49.3098,14098.0
2023-07-19 12:20:00,52.01,52.03,51.97,52.0,20465.0,49.3193,49.3383,49.2814,49.3098,20465.0
2023-07-19 12:30:00,52.0,52.0,51.93,51.96,19863.0,49.3098,49.3098,49.2435,49.2719,19863.0
2023-07-19 12:40:00,51.96,52.05,51.94,52.03,19876.0,49.2719,49.3572,49.2529,49.3383,19876.0
2023-07-19 12:50:00,52.03,52.05,52.02,52.05,8646.0,49.3383,49.3572,49.3288,49.3572,8646.0
2023-07-19 13:00:00,52.06,52.09,52.02,52.05,13554.0,49.3667,49.3952,49.3288,49.3572,13554.0
2023-07-19 13:10:00,52.06,52.13,52.02,52.11,9170.0,49.3667,49.4331,49.3288,49.4141,9170.0
2023-07-19 13:20:00,52.12,52.16,52.09,52.16,8792.0,49.4236,49.4616,49.3952,49.4616,8792.0
2023-07-19 13:30:00,52.16,52.17,52.13,52.14,11980.0,49.4616,49.471,49.4331,49.4426,11980.0
2023-07-19 13:40:00,52.14,52.2,52.13,52.17,11570.0,49.4426,49.4995,49.4331,49.471,11570.0
2023-07-19 13:50:00,52.17,52.19,52.13,52.19,16111.0,49.471,49.49,49.4331,49.49,16111.0
2023-07-19 14:00:00,52.19,52.21,52.13,52.15,21763.0,49.49,49.509,49.4331,49.4521,21763.0
2023-07-19 14:10:00,52.16,52.2,52.13,52.19,17500.0,49.4616,49.4995,49.4331,49.49,17500.0
2023-07-19 14:20:00,52.19,52.23,52.17,52.22,19153.0,49.49,49.5279,49.471,49.5185,19153.0
2023-07-19 14:30:00,52.23,52.3,52.22,52.28,15770.0,49.5279,49.5943,49.5185,49.5753,15770.0
2023-07-19 14:40:00,52.28,52.34,52.28,52.34,20945.0,49.5753,49.6322,49.5753,49.6322,20945.0
2023-07-19 14:50:00,52.34,52.35,52.28,52.33,24544.0,49.6322,49.6417,49.5753,49.6228,24544.0
2023-07-19 15:00:00,52.32,52.38,52.3,52.38,14415.0,49.6133,49.6702,49.5943,49.6702,14415.0
2023-07-19 15:10:00,52.38,52.38,52.34,52.34,22859.0,49.6702,49.6702,49.6322,49.6322,22859.0
2023-07-19 15:20:00,52.34,52.37,52.33,52.33,27538.0,49.6322,49.6607,49.6228,49.6228,27538.0
2023-07-19 15:30:00,52.33,52.33,52.26,52.3,36276.0,49.6228,49.6228,49.5564,49.5943,36276.0
2023-07-19 15:40:00,52.3,52.32,52.27,52.27,39801.0,49.5943,49.6133,49.5659,49.5659,39801.0
2023-07-19 15:50:00,52.28,52.44,52.28,52.42,128075.0,49.5753,49.7271,49.5753,49.7081,128075.0
2023-07-20 09:30:00,52.08,52.36,51.93,51.97,47054.0,49.3857,49.6512,49.2435,49.2814,47054.0
2023-07-20 09:40:00,51.99,52.19,51.97,52.11,27442.0,49.3003,49.49,49.2814,49.4141,27442.0
2023-07-20 09:50:00,52.12,52.24,52.11,52.23,22483.0,49.4236,49.5374,49.4141,49.5279,22483.0
2023-07-20 10:00:00,52.23,52.41,52.16,52.39,25382.0,49.5279,49.6986,49.4616,49.6797,25382.0
2023-07-20 10:10:00,52.39,52.44,52.38,52.42,17871.0,49.6797,49.7271,49.6702,49.7081,17871.0
2023-07-20 10:20:00,52.42,52.56,52.39,52.56,64659.0,49.7081,49.8409,49.6797,49.8409,64659.0
2023-07-20 10:30:00,52.55,52.6,52.44,52.58,29429.0,49.8314,49.8788,49.7271,49.8598,29429.0
2023-07-20 10:40:00,52.57,52.64,52.42,52.47,39225.0,49.8503,49.9167,49.7081,49.7555,39225.0
2023-07-20 10:50:00,52.47,52.6,52.47,52.52,33452.0,49.7555,49.8788,49.7555,49.8029,33452.0
2023-07-20 11:00:00,52.51,52.62,52.47,52.59,24769.0,49.7934,49.8978,49.7555,49.8693,24769.0
2023-07-20 11:10:00,52.6,52.68,52.58,52.63,32529.0,49.8788,49.9547,49.8598,49.9072,32529.0
2023-07-20 11:20:00,52.63,52.72,52.59,52.69,20991.0,49.9072,49.9926,49.8693,49.9641,20991.0
2023-07-20 11:30:00,52.68,52.8,52.68,52.79,23020.0,49.9547,50.0684,49.9547,50.059,23020.0
2023-07-20 11:40:00,52.79,52.8,52.72,52.74,26567.0,50.059,50.0684,49.9926,50.0115,26567.0
2023-07-20 11:50:00,52.73,52.81,52.72,52.76,25878.0,50.0021,50.0779,49.9926,50.0305,25878.0
2023-07-20 12:00:00,52.77,52.83,52.77,52.82,19640.0,50.04,50.0969,50.04,50.0874,19640.0
2023-07-20 12:10:00,52.82,52.85,52.78,52.82,32930.0,50.0874,50.1159,50.0495,50.0874,32930.0
2023-07-20 12:20:00,52.82,52.83,52.74,52.75,28672.0,50.0874,50.0969,50.0115,50.021,28672.0
2023-07-20 12:30:00,52.73,52.8,52.72,52.8,30373.0,50.0021,50.0684,49.9926,50.0684,30373.0
2023-07-20 12:40:00,52.79,52.87,52.77,52.78,21294.0,50.059,50.1348,50.04,50.0495,21294.0
2023-07-20 12:50:00,52.79,52.8,52.73,52.74,17235.0,50.059,50.0684,50.0021,50.0115,17235.0
2023-07-20 13:00:00,52.73,52.76,52.72,52.73,23936.0,50.0021,50.0305,49.9926,50.0021,23936.0
2023-07-20 13:10:00,52.74,52.8,52.72,52.73,28331.0,50.0115,50.0684,49.9926,50.0021,28331.0
2023-07-20 13:20:00,52.73,52.76,52.69,52.76,27767.0,50.0021,50.0305,49.9641,50.0305,27767.0
2023-07-20 13:30:00,52.75,52.75,52.55,52.55,21899.0,50.021,50.021,49.8314,49.8314,21899.0
2023-07-20 13:40:00,52.55,52.56,52.51,52.51,28586.0,49.8314,49.8409,49.7934,49.7934,28586.0
2023-07-20 13:50:00,52.5,52.5,52.4,52.41,34003.0,49.784,49.784,49.6891,49.6986,34003.0
2023-07-20 14:00:00,52.42,52.45,52.38,52.42,23000.0,49.7081,49.7366,49.6702,49.7081,23000.0
2023-07-20 14:10:00,52.42,52.45,52.38,52.38,24107.0,49.7081,49.7366,49.6702,49.6702,24107.0
2023-07-20 14:20:00,52.38,52.45,52.35,52.36,23481.0,49.6702,49.7366,49.6417,49.6512,23481.0
2023-07-20 14:30:00,52.37,52.44,52.37,52.44,29227.0,49.6607,49.7271,49.6607,49.7271,29227.0
2023-07-20 14:40:00,52.43,52.44,52.38,52.42,17144.0,49.7176,49.7271,49.6702,49.7081,17144.0
2023-07-20 14:50:00,52.42,52.45,52.42,52.42,17997.0,49.7081,49.7366,49.7081,49.7081,17997.0
2023-07-20 15:00:00,52.42,52.46,52.4,52.44,19977.0,49.7081,49.746,49.6891,49.7271,19977.0
2023-07-20 15:10:00,52.44,52.48,52.38,52.38,26687.0,49.7271,49.765,49.6702,49.6702,26687.0
2023-07-20 15:20:00,52.38,52.39,52.32,52.34,26307.0,49.6702,49.6797,49.6133,49.6322,26307.0
2023-07-20 15:30:00,52.35,52.4,52.34,52.37,44424.0,49.6417,49.6891,49.6322,49.6607,44424.0
2023-07-20 15:40:00,52.38,52.41,52.37,52.41,45997.0,49.6702,49.6986,49.6607,49.6986,45997.0
2023-07-20 15:50:00,52.42,52.46,52.37,52.37,109952.0,49.7081,49.746,49.6607,49.6607,109952.0
2023-07-21 09:30:00,52.8,52.97,52.67,52.8,48718.0,50.0684,50.2297,49.9452,50.0684,48718.0
2023-07-21 09:40:00,52.81,52.87,52.69,52.77,36372.0,50.0779,50.1348,49.9641,50.04,36372.0
2023-07-21 09:50:00,52.78,52.83,52.74,52.81,31815.0,50.0495,50.0969,50.0115,50.0779,31815.0
2023-07-21 10:00:00,52.81,52.87,52.69,52.86,42423.0,50.0779,50.1348,49.9641,50.1253,42423.0
2023-07-21 10:10:00,52.86,52.97,52.85,52.95,27243.0,50.1253,50.2297,50.1159,50.2107,27243.0
2023-07-21 10:20:00,52.97,52.99,52.84,52.86,42710.0,50.2297,50.2486,50.1064,50.1253,42710.0
2023-07-21 10:30:00,52.86,52.88,52.77,52.79,24748.0,50.1253,50.1443,50.04,50.059,24748.0
2023-07-21 10:40:00,52.8,52.84,52.74,52.77,30712.0,50.0684,50.1064,50.0115,50.04,30712.0
2023-07-21 10:50:00,52.78,52.85,52.77,52.78,25715.0,50.0495,50.1159,50.04,50.0495,25715.0
2023-07-21 11:00:00,52.78,52.81,52.74,52.79,15065.0,50.0495,50.0779,50.0115,50.059,15065.0
2023-07-21 11:10:00,52.8,52.81,52.7,52.77,17070.0,50.0684,50.0779,49.9736,50.04,17070.0
2023-07-21 11:20:00,52.77,52.78,52.71,52.74,19860.0,50.04,50.0495,49.9831,50.0115,19860.0
2023-07-21 11:30:00,52.74,52.77,52.73,52.76,14106.0,50.0115,50.04,50.0021,50.0305,14106.0
2023-07-21 11:40:00,52.77,52.78,52.76,52.78,15146.0,50.04,50.0495,50.0305,50.0495,15146.0
2023-07-21 11:50:00,52.79,52.8,52.7,52.78,28722.0,50.059,50.0684,49.9736,50.0495,28722.0
2023-07-21 12:00:00,52.78,52.83,52.76,52.8,22089.0,50.0495,50.0969,50.0305,50.0684,22089.0
2023-07-21 12:10:00,52.8,52.87,52.8,52.87,16270.0,50.0684,50.1348,50.0684,50.1348,16270.0
2023-07-21 12:20:00,52.87,52.87,52.79,52.79,8262.0,50.1348,50.1348,50.059,50.059,8262.0
2023-07-21 12:30:00,52.78,52.78,52.72,52.73,14619.0,50.0495,50.0495,49.9926,50.0021,14619.0
2023-07-21 12:40:00,52.73,52.73,52.69,52.69,9229.0,50.0021,50.0021,49.9641,49.9641,9229.0
2023-07-21 12:50:00,52.69,52.69,52.61,52.62,14767.0,49.9641,49.9641,49.8883,49.8978,14767.0
2023-07-21 13:00:00,52.61,52.63,52.59,52.59,14687.0,49.8883,49.9072,49.8693,49.8693,14687.0
2023-07-21 13:10:00,52.59,52.62,52.59,52.6,12777.0,49.8693,49.8978,49.8693,49.8788,12777.0
2023-07-21 13:20:00,52.59,52.62,52.56,52.59,13725.0,49.8693,49.8978,49.8409,49.8693,13725.0
2023-07-21 13:30:00,52.59,52.63,52.58,52.62,11346.0,49.8693,49.9072,49.8598,49.8978,11346.0
2023-07-21 13:40:00,52.62,52.65,52.62,52.64,11727.0,49.8978,49.9262,49.8978,49.9167,11727.0
2023-07-21 13:50:00,52.65,52.76,52.65,52.73,24210.0,49.9262,50.0305,49.9262,50.0021,24210.0
2023-07-21 14:00:00,52.74,52.74,52.67,52.72,10025.0,50.0115,50.0115,49.9452,49.9926,10025.0
2023-07-21 14:10:00,52.72,52.72,52.66,52.67,9360.0,49.9926,49.9926,49.9357,49.9452,9360.0
2023-07-21 14:20:00,52.66,52.69,52.66,52.67,10015.0,49.9357,49.9641,49.9357,49.9452,10015.0
2023-07-21 14:30:00,52.68,52.72,52.66,52.72,17328.0,49.9547,49.9926,49.9357,49.9926,17328.0
2023-07-21 14:40:00,52.72,52.72,52.7,52.7,17652.0,49.9926,49.9926,49.9736,49.9736,17652.0
2023-07-21 14:50:00,52.7,52.7,52.62,52.63,18055.0,49.9736,49.9736,49.8978,49.9072,18055.0
2023-07-21 15:00:00,52.62,52.62,52.53,52.55,23991.0,49.8978,49.8978,49.8124,49.8314,23991.0
2023-07-21 15:10:00,52.55,52.59,52.53,52.58,33435.0,49.8314,49.8693,49.8124,49.8598,33435.0
2023-07-21 15:20:00,52.59,52.61,52.55,52.58,21192.0,49.8693,49.8883,49.8314,49.8598,21192.0
2023-07-21 15:30:00,52.59,52.72,52.59,52.7,48816.0,49.8693,49.9926,49.8693,49.9736,48816.0
2023-07-21 15:40:00,52.7,52.71,52.6,52.63,52317.0,49.9736,49.9831,49.8788,49.9072,52317.0
2023-07-21 15:50:00,52.63,52.86,52.57,52.64,213749.0,49.9072,50.1253,49.8503,49.9167,213749.0
2023-07-24 09:30:00,52.71,52.9,52.67,52.8,25563.0,49.9831,50.1633,49.9452,50.0684,25563.0
2023-07-24 09:40:00,52.8,52.97,52.76,52.83,36636.0,50.0684,50.2297,50.0305,50.0969,36636.0
2023-07-24 09:50:00,52.84,52.86,52.7,52.77,17216.0,50.1064,50.1253,49.9736,50.04,17216.0
2023-07-24 10:00:00,52.77,52.81,52.73,52.8,24269.0,50.04,50.0779,50.0021,50.0684,24269.0
2023-07-24 10:10:00,52.81,52.91,52.81,52.85,13800.0,50.0779,50.1728,50.0779,50.1159,13800.0
2023-07-24 10:20:00,52.86,52.96,52.85,52.94,20611.0,50.1253,50.2202,50.1159,50.2012,20611.0
2023-07-24 10:30:00,52.95,52.95,52.87,52.9,12943.0,50.2107,50.2107,50.1348,50.1633,12943.0
2023-07-24 10:40:00,52.92,52.94,52.9,52.9,12663.0,50.1822,50.2012,50.1633,50.1633,12663.0
2023-07-24 10:50:00,52.9,52.91,52.84,52.87,16770.0,50.1633,50.1728,50.1064,50.1348,16770.0
2023-07-24 11:00:00,52.9,52.9,52.8,52.81,13073.0,50.1633,50.1633,50.0684,50.0779,13073.0
2023-07-24 11:10:00,52.8,52.89,52.8,52.85,10735.0,50.0684,50.1538,50.0684,50.1159,10735.0
2023-07-24 11:20:00,52.84,52.86,52.81,52.84,9551.0,50.1064,50.1253,50.0779,50.1064,9551.0
2023-07-24 11:30:00,52.85,52.86,52.82,52.84,11795.0,50.1159,50.1253,50.0874,50.1064,11795.0
2023-07-24 11:40:00,52.84,52.89,52.81,52.88,12977.0,50.1064,50.1538,50.0779,50.1443,12977.0
2023-07-24 11:50:00,52.89,52.94,52.88,52.91,14228.0,50.1538,50.2012,50.1443,50.1728,14228.0
2023-07-24 12:00:00,52.92,52.92,52.85,52.86,8567.0,50.1822,50.1822,50.1159,50.1253,8567.0
2023-07-24 12:10:00,52.84,52.87,52.83,52.83,8343.0,50.1064,50.1348,50.0969,50.0969,8343.0
2023-07-24 12:20:00,52.82,52.82,52.78,52.81,5402.0,50.0874,50.0874,50.0495,50.0779,5402.0
2023-07-24 12:30:00,52.81,52.86,52.8,52.86,7724.0,50.0779,50.1253,50.0684,50.1253,7724.0
2023-07-24 12:40:00,52.86,52.87,52.85,52.86,5404.0,50.1253,50.1348,50.1159,50.1253,5404.0
2023-07-24 12:50:00,52.84,52.89,52.84,52.89,5033.0,50.1064,50.1538,50.1064,50.1538,5033.0
2023-07-24 13:00:00,52.89,52.95,52.88,52.95,9428.0,50.1538,50.2107,50.1443,50.2107,9428.0
2023-07-24 13:10:00,52.95,52.97,52.94,52.94,12452.0,50.2107,50.2297,50.2012,50.2012,12452.0
2023-07-24 13:20:00,52.94,53.07,52.94,53.05,60156.0,50.2012,50.3245,50.2012,50.3055,60156.0
2023-07-24 13:30:00,53.05,53.16,53.0,53.15,28570.0,50.3055,50.4098,50.2581,50.4003,28570.0
2023-07-24 13:40:00,53.14,53.16,53.11,53.15,24451.0,50.3909,50.4098,50.3624,50.4003,24451.0
2023-07-24 13:50:00,53.15,53.21,53.14,53.21,19115.0,50.4003,50.4572,50.3909,50.4572,19115.0
2023-07-24 14:00:00,53.21,53.24,53.17,53.19,30346.0,50.4572,50.4857,50.4193,50.4383,30346.0
2023-07-24 14:10:00,53.2,53.22,53.19,53.22,15874.0,50.4478,50.4667,50.4383,50.4667,15874.0
2023-07-24 14:20:00,53.23,53.28,53.23,53.27,14072.0,50.4762,50.5236,50.4762,50.5141,14072.0
2023-07-24 14:30:00,53.27,53.27,53.2,53.23,14004.0,50.5141,50.5141,50.4478,50.4762,14004.0
2023-07-24 14:40:00,53.23,53.26,53.2,53.24,18635.0,50.4762,50.5046,50.4478,50.4857,18635.0
2023-07-24 14:50:00,53.24,53.27,53.23,53.26,13060.0,50.4857,50.5141,50.4762,50.5046,13060.0
2023-07-24 15:00:00,53.27,53.3,53.23,53.23,24155.0,50.5141,50.5426,50.4762,50.4762,24155.0
2023-07-24 15:10:00,53.22,53.26,53.21,53.23,12993.0,50.4667,50.5046,50.4572,50.4762,12993.0
2023-07-24 15:20:00,53.23,53.24,53.15,53.15,18284.0,50.4762,50.4857,50.4003,50.4003,18284.0
2023-07-24 15:30:00,53.15,53.19,53.15,53.15,24325.0,50.4003,50.4383,50.4003,50.4003,24325.0
2023-07-24 15:40:00,53.14,53.18,53.13,53.13,45012.0,50.3909,50.4288,50.3814,50.3814,45012.0
2023-07-24 15:50:00,53.13,53.15,53.06,53.13,133054.0,50.3814,50.4003,50.315,50.3814,133054.0
2023-07-25 09:30:00,53.21,53.43,53.17,53.34,14313.0,50.4572,50.6659,50.4193,50.5805,14313.0
2023-07-25 09:40:00,53.33,53.33,53.12,53.24,39346.0,50.571,50.571,50.3719,50.4857,39346.0
2023-07-25 09:50:00,53.23,53.33,53.22,53.33,16620.0,50.4762,50.571,50.4667,50.571,16620.0
2023-07-25 10:00:00,53.33,53.46,53.3,53.44,44931.0,50.571,50.6943,50.5426,50.6753,44931.0
2023-07-25 10:10:00,53.44,53.52,53.43,53.48,29740.0,50.6753,50.7512,50.6659,50.7133,29740.0
2023-07-25 10:20:00,53.49,53.53,53.42,53.42,19259.0,50.7227,50.7607,50.6564,50.6564,19259.0
2023-07-25 10:30:00,53.41,53.42,53.31,53.41,17879.0,50.6469,50.6564,50.5521,50.6469,17879.0
2023-07-25 10:40:00,53.43,53.47,53.42,53.46,13129.0,50.6659,50.7038,50.6564,50.6943,13129.0
2023-07-25 10:50:00,53.47,53.47,53.38,53.42,13405.0,50.7038,50.7038,50.6184,50.6564,13405.0
2023-07-25 11:00:00,53.41,53.42,53.37,53.39,18912.0,50.6469,50.6564,50.609,50.6279,18912.0
2023-07-25 11:10:00,53.38,53.44,53.37,53.44,8870.0,50.6184,50.6753,50.609,50.6753,8870.0
2023-07-25 11:20:00,53.46,53.52,53.46,53.48,19851.0,50.6943,50.7512,50.6943,50.7133,19851.0
2023-07-25 11:30:00,53.47,53.52,53.45,53.52,12164.0,50.7038,50.7512,50.6848,50.7512,12164.0
2023-07-25 11:40:00,53.52,53.62,53.52,53.62,22730.0,50.7512,50.846,50.7512,50.846,22730.0
2023-07-25 11:50:00,53.62,53.63,53.59,53.6,27546.0,50.846,50.8555,50.8176,50.8271,27546.0
2023-07-25 12:00:00,53.6,53.6,53.55,53.57,17883.0,50.8271,50.8271,50.7796,50.7986,17883.0
2023-07-25 12:10:00,53.58,53.63,53.58,53.61,23619.0,50.8081,50.8555,50.8081,50.8365,23619.0
2023-07-25 12:20:00,53.6,53.6,53.55,53.55,20818.0,50.8271,50.8271,50.7796,50.7796,20818.0
2023-07-25 12:30:00,53.55,53.55,53.5,53.55,8628.0,50.7796,50.7796,50.7322,50.7796,8628.0
2023-07-25 12:40:00,53.55,53.55,53.47,53.47,17552.0,50.7796,50.7796,50.7038,50.7038,17552.0
2023-07-25 12:50:00,53.47,53.56,53.47,53.56,20889.0,50.7038,50.7891,50.7038,50.7891,20889.0
2023-07-25 13:00:00,53.56,53.58,53.51,53.53,12812.0,50.7891,50.8081,50.7417,50.7607,12812.0
2023-07-25 13:10:00,53.53,53.57,53.52,53.56,11879.0,50.7607,50.7986,50.7512,50.7891,11879.0
2023-07-25 13:20:00,53.58,53.58,53.55,53.55,12245.0,50.8081,50.8081,50.7796,50.7796,12245.0
2023-07-25 13:30:00,53.56,53.56,53.51,53.52,14181.0,50.7891,50.7891,50.7417,50.7512,14181.0
2023-07-25 13:40:00,53.52,53.52,53.48,53.49,10546.0,50.7512,50.7512,50.7133,50.7227,10546.0
2023-07-25 13:50:00,53.49,53.56,53.49,53.56,15925.0,50.7227,50.7891,50.7227,50.7891,15925.0
2023-07-25 14:00:00,53.56,53.58,53.55,53.56,109419.0,50.7891,50.8081,50.7796,50.7891,109419.0
2023-07-25 14:10:00,53.56,53.61,53.56,53.61,33886.0,50.7891,50.8365,50.7891,50.8365,33886.0
2023-07-25 14:20:00,53.62,53.67,53.62,53.67,15804.0,50.846,50.8934,50.846,50.8934,15804.0
2023-07-25 14:30:00,53.67,53.73,53.67,53.72,38746.0,50.8934,50.9503,50.8934,50.9408,38746.0
2023-07-25 14:40:00,53.71,53.76,53.7,53.71,25540.0,50.9314,50.9788,50.9219,50.9314,25540.0
2023-07-25 14:50:00,53.71,53.72,53.66,53.67,35836.0,50.9314,50.9408,50.884,50.8934,35836.0
2023-07-25 15:00:00,53.67,53.73,53.66,53.73,22577.0,50.8934,50.9503,50.884,50.9503,22577.0
2023-07-25 15:10:00,53.73,53.74,53.68,53.68,41505.0,50.9503,50.9598,50.9029,50.9029,41505.0
2023-07-25 15:20:00,53.67,53.67,53.62,53.62,39621.0,50.8934,50.8934,50.846,50.846,39621.0
2023-07-25 15:30:00,53.62,53.69,53.6,53.68,49453.0,50.846,50.9124,50.8271,50.9029,49453.0
2023-07-25 15:40:00,53.69,53.69,53.64,53.67,51056.0,50.9124,50.9124,50.865,50.8934,51056.0
2023-07-25 15:50:00,53.66,53.68,53.59,53.6,116371.0,50.884,50.9029,50.8176,50.8271,116371.0
2023-07-26 09:30:00,53.57,53.64,53.49,53.49,12025.0,50.7986,50.865,50.7227,50.7227,12025.0
2023-07-26 09:40:00,53.48,53.52,53.28,53.29,30122.0,50.7133,50.7512,50.5236,50.5331,30122.0
2023-07-26 09:50:00,53.28,53.28,53.15,53.22,18482.0,50.5236,50.5236,50.4003,50.4667,18482.0
2023-07-26 10:00:00,53.21,53.3,53.18,53.3,28679.0,50.4572,50.5426,50.4288,50.5426,28679.0
2023-07-26 10:10:00,53.3,53.38,53.29,53.34,27364.0,50.5426,50.6184,50.5331,50.5805,27364.0
2023-07-26 10:20:00,53.34,53.35,53.3,53.31,17403.0,50.5805,50.59,50.5426,50.5521,17403.0
2023-07-26 10:30:00,53.3,53.31,53.26,53.26,10726.0,50.5426,50.5521,50.5046,50.5046,10726.0
2023-07-26 10:40:00,53.26,53.28,53.21,53.27,16240.0,50.5046,50.5236,50.4572,50.5141,16240.0
2023-07-26 10:50:00,53.28,53.28,53.16,53.16,18605.0,50.5236,50.5236,50.4098,50.4098,18605.0
2023-07-26 11:00:00,53.15,53.15,53.05,53.06,15250.0,50.4003,50.4003,50.3055,50.315,15250.0
2023-07-26 11:10:00,53.04,53.13,53.02,53.11,22033.0,50.296,50.3814,50.2771,50.3624,22033.0
2023-07-26 11:20:00,53.1,53.12,53.06,53.08,12004.0,50.3529,50.3719,50.315,50.334,12004.0
2023-07-26 11:30:00,53.08,53.11,53.06,53.07,9179.0,50.334,50.3624,50.315,50.3245,9179.0
2023-07-26 11:40:00,53.07,53.08,53.05,53.06,8153.0,50.3245,50.334,50.3055,50.315,8153.0
2023-07-26 11:50:00,53.06,53.07,53.02,53.05,14256.0,50.315,50.3245,50.2771,50.3055,14256.0
2023-07-26 12:00:00,53.05,53.14,53.05,53.14,17688.0,50.3055,50.3909,50.3055,50.3909,17688.0
2023-07-26 12:10:00,53.14,53.18,53.13,53.18,12612.0,50.3909,50.4288,50.3814,50.4288,12612.0
2023-07-26 12:20:00,53.18,53.18,53.09,53.09,15309.0,50.4288,50.4288,50.3434,50.3434,15309.0
2023-07-26 12:30:00,53.09,53.12,53.09,53.11,11070.0,50.3434,50.3719,50.3434,50.3624,11070.0
2023-07-26 12:40:00,53.11,53.11,53.02,53.05,9292.0,50.3624,50.3624,50.2771,50.3055,9292.0
2023-07-26 12:50:00,53.04,53.04,52.99,53.01,10868.0,50.296,50.296,50.2486,50.2676,10868.0
2023-07-26 13:00:00,53.01,53.06,52.99,53.06,18885.0,50.2676,50.315,50.2486,50.315,18885.0
2023-07-26 13:10:00,53.06,53.07,53.01,53.07,20347.0,50.315,50.3245,50.2676,50.3245,20347.0
2023-07-26 13:20:00,53.07,53.08,53.03,53.05,11457.0,50.3245,50.334,50.2865,50.3055,11457.0
2023-07-26 13:30:00,53.06,53.06,53.03,53.06,18297.0,50.315,50.315,50.2865,50.315,18297.0
2023-07-26 13:40:00,53.07,53.13,53.05,53.13,13227.0,50.3245,50.3814,50.3055,50.3814,13227.0
2023-07-26 13:50:00,53.13,53.14,53.11,53.14,9879.0,50.3814,50.3909,50.3624,50.3909,9879.0
2023-07-26 14:00:00,53.12,53.19,53.09,53.14,10573.0,50.3719,50.4383,50.3434,50.3909,10573.0
2023-07-26 14:10:00,53.17,53.17,53.09,53.1,5720.0,50.4193,50.4193,50.3434,50.3529,5720.0
2023-07-26 14:20:00,53.09,53.09,53.01,53.05,7134.0,50.3434,50.3434,50.2676,50.3055,7134.0
2023-07-26 14:30:00,53.05,53.27,53.02,53.27,18019.0,50.3055,50.5141,50.2771,50.5141,18019.0
2023-07-26 14:40:00,53.27,53.34,53.2,53.24,35071.0,50.5141,50.5805,50.4478,50.4857,35071.0
2023-07-26 14:50:00,53.24,53.31,53.23,53.26,14206.0,50.4857,50.5521,50.4762,50.5046,14206.0
2023-07-26 15:00:00,53.26,53.3,53.0,53.04,28598.0,50.5046,50.5426,50.2581,50.296,28598.0
2023-07-26 15:10:00,52.99,53.06,52.96,53.02,24448.0,50.2486,50.315,50.2202,50.2771,24448.0
2023-07-26 15:20:00,53.02,53.14,53.02,53.12,19349.0,50.2771,50.3909,50.2771,50.3719,19349.0
2023-07-26 15:30:00,53.12,53.21,53.08,53.2,17854.0,50.3719,50.4572,50.334,50.4478,17854.0
2023-07-26 15:40:00,53.2,53.27,53.2,53.24,22801.0,50.4478,50.5141,50.4478,50.4857,22801.0
2023-07-26 15:50:00,53.22,53.24,53.15,53.23,82640.0,50.4667,50.4857,50.4003,50.4762,82640.0
2023-07-27 09:30:00,53.6,53.88,53.49,53.78,31076.0,50.8271,51.0926,50.7227,50.9977,31076.0
2023-07-27 09:40:00,53.77,53.8,53.67,53.71,45944.0,50.9883,51.0167,50.8934,50.9314,45944.0
2023-07-27 09:50:00,53.74,53.81,53.68,53.74,19460.0,50.9598,51.0262,50.9029,50.9598,19460.0
2023-07-27 10:00:00,53.74,53.8,53.65,53.69,16256.0,50.9598,51.0167,50.8745,50.9124,16256.0
2023-07-27 10:10:00,53.66,53.74,53.55,53.74,17132.0,50.884,50.9598,50.7796,50.9598,17132.0
2023-07-27 10:20:00,53.73,53.83,53.7,53.71,18981.0,50.9503,51.0452,50.9219,50.9314,18981.0
2023-07-27 10:30:00,53.69,53.77,53.66,53.76,14114.0,50.9124,50.9883,50.884,50.9788,14114.0
2023-07-27 10:40:00,53.75,53.78,53.7,53.77,13725.0,50.9693,50.9977,50.9219,50.9883,13725.0
2023-07-27 10:50:00,53.76,53.76,53.62,53.63,10278.0,50.9788,50.9788,50.846,50.8555,10278.0
2023-07-27 11:00:00,53.64,53.69,53.59,53.6,13979.0,50.865,50.9124,50.8176,50.8271,13979.0
2023-07-27 11:10:00,53.6,53.68,53.59,53.68,18066.0,50.8271,50.9029,50.8176,50.9029,18066.0
2023-07-27 11:20:00,53.68,53.73,53.66,53.71,20644.0,50.9029,50.9503,50.884,50.9314,20644.0
2023-07-27 11:30:00,53.72,53.78,53.72,53.78,12948.0,50.9408,50.9977,50.9408,50.9977,12948.0
2023-07-27 11:40:00,53.79,53.84,53.74,53.76,11236.0,51.0072,51.0546,50.9598,50.9788,11236.0
2023-07-27 11:50:00,53.75,53.8,53.73,53.75,12847.0,50.9693,51.0167,50.9503,50.9693,12847.0
2023-07-27 12:00:00,53.76,53.85,53.75,53.85,9337.0,50.9788,51.0641,50.9693,51.0641,9337.0
2023-07-27 12:10:00,53.84,53.84,53.8,53.8,10584.0,51.0546,51.0546,51.0167,51.0167,10584.0
2023-07-27 12:20:00,53.8,53.83,53.8,53.81,8019.0,51.0167,51.0452,51.0167,51.0262,8019.0
2023-07-27 12:30:00,53.81,53.81,53.77,53.81,12386.0,51.0262,51.0262,50.9883,51.0262,12386.0
2023-07-27 12:40:00,53.8,53.81,53.77,53.77,7665.0,51.0167,51.0262,50.9883,50.9883,7665.0
2023-07-27 12:50:00,53.77,53.77,53.73,53.73,7014.0,50.9883,50.9883,50.9503,50.9503,7014.0
2023-07-27 13:00:00,53.74,53.8,53.61,53.67,17450.0,50.9598,51.0167,50.8365,50.8934,17450.0
2023-07-27 13:10:00,53.65,53.69,53.56,53.56,13331.0,50.8745,50.9124,50.7891,50.7891,13331.0
2023-07-27 13:20:00,53.53,53.59,53.49,53.56,17913.0,50.7607,50.8176,50.7227,50.7891,17913.0
2023-07-27 13:30:00,53.55,53.55,53.44,53.44,15765.0,50.7796,50.7796,50.6753,50.6753,15765.0
2023-07-27 13:40:00,53.44,53.52,53.42,53.42,15953.0,50.6753,50.7512,50.6564,50.6564,15953.0
2023-07-27 13:50:00,53.42,53.45,53.36,53.39,16170.0,50.6564,50.6848,50.5995,50.6279,16170.0
2023-07-27 14:00:00,53.39,53.41,53.28,53.3,21395.0,50.6279,50.6469,50.5236,50.5426,21395.0
2023-07-27 14:10:00,53.29,53.29,53.22,53.25,12035.0,50.5331,50.5331,50.4667,50.4952,12035.0
2023-07-27 14:20:00,53.27,53.33,53.14,53.14,17212.0,50.5141,50.571,50.3909,50.3909,17212.0
2023-07-27 14:30:00,53.14,53.17,53.02,53.05,19519.0,50.3909,50.4193,50.2771,50.3055,19519.0
2023-07-27 14:40:00,53.04,53.15,53.04,53.12,13297.0,50.296,50.4003,50.296,50.3719,13297.0
2023-07-27 14:50:00,53.11,53.16,53.05,53.05,24359.0,50.3624,50.4098,50.3055,50.3055,24359.0
2023-07-27 15:00:00,53.05,53.08,52.99,53.08,19609.0,50.3055,50.334,50.2486,50.334,19609.0
2023-07-27 15:10:00,53.08,53.18,53.08,53.14,12171.0,50.334,50.4288,50.334,50.3909,12171.0
2023-07-27 15:20:00,53.14,53.15,53.07,53.08,13760.0,50.3909,50.4003,50.3245,50.334,13760.0
2023-07-27 15:30:00,53.09,53.11,53.02,53.03,18754.0,50.3434,50.3624,50.2771,50.2865,18754.0
2023-07-27 15:40:00,53.03,53.04,52.87,52.87,43255.0,50.2865,50.296,50.1348,50.1348,43255.0
2023-07-27 15:50:00,52.87,53.03,52.86,52.99,70391.0,50.1348,50.2865,50.1253,50.2486,70391.0
2023-07-28 09:30:00,52.14,52.36,52.02,52.28,66820.0,49.4426,49.6512,49.3288,49.5753,66820.0
2023-07-28 09:40:00,52.27,52.42,52.27,52.38,48766.0,49.5659,49.7081,49.5659,49.6702,48766.0
2023-07-28 09:50:00,52.39,52.4,52.16,52.23,46241.0,49.6797,49.6891,49.4616,49.5279,46241.0
2023-07-28 10:00:00,52.25,52.28,52.2,52.22,37895.0,49.5469,49.5753,49.4995,49.5185,37895.0
2023-07-28 10:10:00,52.22,52.22,51.97,52.13,55709.0,49.5185,49.5185,49.2814,49.4331,55709.0
2023-07-28 10:20:00,52.13,52.14,51.92,51.93,30448.0,49.4331,49.4426,49.234,49.2435,30448.0
2023-07-28 10:30:00,51.94,52.05,51.94,52.0,30064.0,49.2529,49.3572,49.2529,49.3098,30064.0
2023-07-28 10:40:00,51.99,52.0,51.87,51.87,20207.0,49.3003,49.3098,49.1866,49.1866,20207.0
2023-07-28 10:50:00,51.88,51.93,51.81,51.91,22580.0,49.196,49.2435,49.1297,49.2245,22580.0
2023-07-28 11:00:00,51.91,52.03,51.89,52.03,24725.0,49.2245,49.3383,49.2055,49.3383,24725.0
2023-07-28 11:10:00,52.04,52.16,52.02,52.09,15047.0,49.3478,49.4616,49.3288,49.3952,15047.0
2023-07-28 11:20:00,52.09,52.18,52.08,52.17,16501.0,49.3952,49.4805,49.3857,49.471,16501.0
2023-07-28 11:30:00,52.17,52.26,52.16,52.26,19289.0,49.471,49.5564,49.4616,49.5564,19289.0
2023-07-28 11:40:00,52.26,52.32,52.23,52.26,12829.0,49.5564,49.6133,49.5279,49.5564,12829.0
2023-07-28 11:50:00,52.26,52.3,52.23,52.3,10473.0,49.5564,49.5943,49.5279,49.5943,10473.0
2023-07-28 12:00:00,52.3,52.3,52.21,52.24,15085.0,49.5943,49.5943,49.509,49.5374,15085.0
2023-07-28 12:10:00,52.23,52.27,52.15,52.16,11935.0,49.5279,49.5659,49.4521,49.4616,11935.0
2023-07-28 12:20:00,52.16,52.22,52.13,52.13,11512.0,49.4616,49.5185,49.4331,49.4331,11512.0
2023-07-28 12:30:00,52.14,52.18,52.11,52.11,11920.0,49.4426,49.4805,49.4141,49.4141,11920.0
2023-07-28 12:40:00,52.12,52.13,52.09,52.11,7000.0,49.4236,49.4331,49.3952,49.4141,7000.0
2023-07-28 12:50:00,52.1,52.17,52.05,52.09,11016.0,49.4047,49.471,49.3572,49.3952,11016.0
2023-07-28 13:00:00,52.07,52.07,52.02,52.05,10360.0,49.3762,49.3762,49.3288,49.3572,10360.0
2023-07-28 13:10:00,52.04,52.09,52.01,52.08,15797.0,49.3478,49.3952,49.3193,49.3857,15797.0
2023-07-28 13:20:00,52.07,52.08,52.02,52.02,9643.0,49.3762,49.3857,49.3288,49.3288,9643.0
2023-07-28 13:30:00,52.01,52.02,51.89,51.89,28641.0,49.3193,49.3288,49.2055,49.2055,28641.0
2023-07-28 13:40:00,51.9,51.91,51.77,51.8,29015.0,49.215,49.2245,49.0917,49.1202,29015.0
2023-07-28 13:50:00,51.8,51.93,51.8,51.9,17605.0,49.1202,49.2435,49.1202,49.215,17605.0
2023-07-28 14:00:00,51.9,52.05,51.9,52.04,13997.0,49.215,49.3572,49.215,49.3478,13997.0
2023-07-28 14:10:00,52.03,52.09,52.02,52.09,12760.0,49.3383,49.3952,49.3288,49.3952,12760.0
2023-07-28 14:20:00,52.09,52.17,52.08,52.17,19183.0,49.3952,49.471,49.3857,49.471,19183.0
2023-07-28 14:30:00,52.17,52.17,52.06,52.07,15629.0,49.471,49.471,49.3667,49.3762,15629.0
2023-07-28 14:40:00,52.07,52.2,52.07,52.17,19632.0,49.3762,49.4995,49.3762,49.471,19632.0
2023-07-28 14:50:00,52.18,52.23,52.09,52.12,12113.0,49.4805,49.5279,49.3952,49.4236,12113.0
2023-07-28 15:00:00,52.11,52.13,52.09,52.13,13052.0,49.4141,49.4331,49.3952,49.4331,13052.0
2023-07-28 15:10:00,52.13,52.17,52.13,52.15,11646.0,49.4331,49.471,49.4331,49.4521,11646.0
2023-07-28 15:20:00,52.14,52.15,52.09,52.1,33173.0,49.4426,49.4521,49.3952,49.4047,33173.0
2023-07-28 15:30:00,52.1,52.15,52.1,52.13,38449.0,49.4047,49.4521,49.4047,49.4331,38449.0
2023-07-28 15:40:00,52.14,52.17,52.08,52.12,44510.0,49.4426,49.471,49.3857,49.4236,44510.0
2023-07-28 15:50:00,52.11,52.16,52.06,52.09,129177.0,49.4141,49.4616,49.3667,49.3952,129177.0
2023-07-31 09:30:00,51.91,52.1,51.88,52.07,24260.0,49.2245,49.4047,49.196,49.3762,24260.0
2023-07-31 09:40:00,52.07,52.18,52.05,52.08,20300.0,49.3762,49.4805,49.3572,49.3857,20300.0
2023-07-31 09:50:00,52.09,52.12,51.89,52.02,25153.0,49.3952,49.4236,49.2055,49.3288,25153.0
2023-07-31 10:00:00,52.02,52.09,51.99,52.05,21691.0,49.3288,49.3952,49.3003,49.3572,21691.0
2023-07-31 10:10:00,52.04,52.11,52.03,52.06,13119.0,49.3478,49.4141,49.3383,49.3667,13119.0
2023-07-31 10:20:00,52.05,52.05,51.97,52.03,21963.0,49.3572,49.3572,49.2814,49.3383,21963.0
2023-07-31 10:30:00,52.04,52.04,51.89,51.92,18070.0,49.3478,49.3478,49.2055,49.234,18070.0
2023-07-31 10:40:00,51.92,52.03,51.91,52.03,13947.0,49.234,49.3383,49.2245,49.3383,13947.0
2023-07-31 10:50:00,52.03,52.03,51.96,52.01,7125.0,49.3383,49.3383,49.2719,49.3193,7125.0
2023-07-31 11:00:00,52.01,52.02,51.97,52.01,9201.0,49.3193,49.3288,49.2814,49.3193,9201.0
2023-07-31 11:10:00,52.0,52.02,51.98,52.01,8610.0,49.3098,49.3288,49.2909,49.3193,8610.0
2023-07-31 11:20:00,52.02,52.1,52.0,52.1,8857.0,49.3288,49.4047,49.3098,49.4047,8857.0
2023-07-31 11:30:00,52.1,52.1,51.99,52.07,9619.0,49.4047,49.4047,49.3003,49.3762,9619.0
2023-07-31 11:40:00,52.06,52.1,52.05,52.09,4700.0,49.3667,49.4047,49.3572,49.3952,4700.0
2023-07-31 11:50:00,52.09,52.09,52.04,52.06,6824.0,49.3952,49.3952,49.3478,49.3667,6824.0
2023-07-31 12:00:00,52.07,52.09,52.06,52.07,6115.0,49.3762,49.3952,49.3667,49.3762,6115.0
2023-07-31 12:10:00,52.07,52.11,52.06,52.11,3134.0,49.3762,49.4141,49.3667,49.4141,3134.0
2023-07-31 12:20:00,52.11,52.12,52.08,52.11,3460.0,49.4141,49.4236,49.3857,49.4141,3460.0
2023-07-31 12:30:00,52.13,52.13,52.05,52.05,3401.0,49.4331,49.4331,49.3572,49.3572,3401.0
2023-07-31 12:40:00,52.06,52.06,52.02,52.03,10420.0,49.3667,49.3667,49.3288,49.3383,10420.0
2023-07-31 12:50:00,52.03,52.03,51.99,52.01,7303.0,49.3383,49.3383,49.3003,49.3193,7303.0
2023-07-31 13:00:00,52.0,52.09,51.96,52.09,9261.0,49.3098,49.3952,49.2719,49.3952,9261.0
2023-07-31 13:10:00,52.08,52.08,52.02,52.03,5400.0,49.3857,49.3857,49.3288,49.3383,5400.0
2023-07-31 13:20:00,52.02,52.07,52.01,52.06,6302.0,49.3288,49.3762,49.3193,49.3667,6302.0
2023-07-31 13:30:00,52.05,52.12,52.05,52.12,7317.0,49.3572,49.4236,49.3572,49.4236,7317.0
2023-07-31 13:40:00,52.12,52.12,52.06,52.06,5635.0,49.4236,49.4236,49.3667,49.3667,5635.0
2023-07-31 13:50:00,52.02,52.02,51.99,52.01,8167.0,49.3288,49.3288,49.3003,49.3193,8167.0
2023-07-31 14:00:00,52.03,52.03,51.98,51.98,7977.0,49.3383,49.3383,49.2909,49.2909,7977.0
2023-07-31 14:10:00,51.96,51.99,51.96,51.99,7658.0,49.2719,49.3003,49.2719,49.3003,7658.0
2023-07-31 14:20:00,51.99,51.99,51.97,51.98,7266.0,49.3003,49.3003,49.2814,49.2909,7266.0
2023-07-31 14:30:00,51.99,51.99,51.93,51.93,13183.0,49.3003,49.3003,49.2435,49.2435,13183.0
2023-07-31 14:40:00,51.92,51.92,51.88,51.91,8619.0,49.234,49.234,49.196,49.2245,8619.0
2023-07-31 14:50:00,51.91,51.96,51.91,51.96,11417.0,49.2245,49.2719,49.2245,49.2719,11417.0
2023-07-31 15:00:00,51.95,51.97,51.89,51.89,12002.0,49.2624,49.2814,49.2055,49.2055,12002.0
2023-07-31 15:10:00,51.9,51.94,51.88,51.94,9713.0,49.215,49.2529,49.196,49.2529,9713.0
2023-07-31 15:20:00,51.95,51.95,51.91,51.95,10275.0,49.2624,49.2624,49.2245,49.2624,10275.0
2023-07-31 15:30:00,51.95,51.96,51.86,51.86,17904.0,49.2624,49.2719,49.1771,49.1771,17904.0
2023-07-31 15:40:00,51.86,51.88,51.74,51.76,29082.0,49.1771,49.196,49.0633,49.0822,29082.0
2023-07-31 15:50:00,51.78,52.07,51.78,52.06,119034.0,49.1012,49.3762,49.1012,49.3667,119034.0
2023-08-01 09:30:00,52.58,52.74,52.5,52.59,44916.0,49.8598,50.0115,49.784,49.8693,44916.0
2023-08-01 09:40:00,52.59,52.6,52.45,52.48,37627.0,49.8693,49.8788,49.7366,49.765,37627.0
2023-08-01 09:50:00,52.48,52.57,52.45,52.45,15658.0,49.765,49.8503,49.7366,49.7366,15658.0
2023-08-01 10:00:00,52.41,52.57,52.41,52.56,22662.0,49.6986,49.8503,49.6986,49.8409,22662.0
2023-08-01 10:10:00,52.55,52.59,52.32,52.32,23928.0,49.8314,49.8693,49.6133,49.6133,23928.0
2023-08-01 10:20:00,52.38,52.4,52.32,52.36,17446.0,49.6702,49.6891,49.6133,49.6512,17446.0
2023-08-01 10:30:00,52.38,52.54,52.38,52.49,25728.0,49.6702,49.8219,49.6702,49.7745,25728.0
2023-08-01 10:40:00,52.49,52.59,52.48,52.59,11703.0,49.7745,49.8693,49.765,49.8693,11703.0
2023-08-01 10:50:00,52.59,52.64,52.5,52.51,13556.0,49.8693,49.9167,49.784,49.7934,13556.0
2023-08-01 11:00:00,52.53,52.53,52.42,52.49,16844.0,49.8124,49.8124,49.7081,49.7745,16844.0
2023-08-01 11:10:00,52.48,52.51,52.42,52.48,11099.0,49.765,49.7934,49.7081,49.765,11099.0
2023-08-01 11:20:00,52.48,52.53,52.46,52.52,6628.0,49.765,49.8124,49.746,49.8029,6628.0
2023-08-01 11:30:00,52.52,52.52,52.43,52.47,7389.0,49.8029,49.8029,49.7176,49.7555,7389.0
2023-08-01 11:40:00,52.47,52.49,52.43,52.49,6998.0,49.7555,49.7745,49.7176,49.7745,6998.0
2023-08-01 11:50:00,52.5,52.59,52.5,52.59,6569.0,49.784,49.8693,49.784,49.8693,6569.0
2023-08-01 12:00:00,52.63,52.63,52.55,52.6,7389.0,49.9072,49.9072,49.8314,49.8788,7389.0
2023-08-01 12:10:00,52.62,52.68,52.59,52.59,11244.0,49.8978,49.9547,49.8693,49.8693,11244.0
2023-08-01 12:20:00,52.59,52.59,52.54,52.56,6210.0,49.8693,49.8693,49.8219,49.8409,6210.0
2023-08-01 12:30:00,52.55,52.61,52.51,52.6,8097.0,49.8314,49.8883,49.7934,49.8788,8097.0
2023-08-01 12:40:00,52.61,52.62,52.59,52.61,4455.0,49.8883,49.8978,49.8693,49.8883,4455.0
2023-08-01 12:50:00,52.61,52.64,52.6,52.62,5398.0,49.8883,49.9167,49.8788,49.8978,5398.0
2023-08-01 13:00:00,52.62,52.63,52.58,52.62,7128.0,49.8978,49.9072,49.8598,49.8978,7128.0
2023-08-01 13:10:00,52.61,52.63,52.56,52.56,8090.0,49.8883,49.9072,49.8409,49.8409,8090.0
2023-08-01 13:20:00,52.56,52.58,52.56,52.57,8636.0,49.8409,49.8598,49.8409,49.8503,8636.0
2023-08-01 13:30:00,52.58,52.58,52.49,52.49,11161.0,49.8598,49.8598,49.7745,49.7745,11161.0
2023-08-01 13:40:00,52.49,52.54,52.48,52.51,8698.0,49.7745,49.8219,49.765,49.7934,8698.0
2023-08-01 13:50:00,52.53,52.64,52.52,52.64,7024.0,49.8124,49.9167,49.8029,49.9167,7024.0
2023-08-01 14:00:00,52.63,52.65,52.6,52.6,8385.0,49.9072,49.9262,49.8788,49.8788,8385.0
2023-08-01 14:10:00,52.61,52.67,52.6,52.66,6600.0,49.8883,49.9452,49.8788,49.9357,6600.0
2023-08-01 14:20:00,52.66,52.67,52.64,52.65,5390.0,49.9357,49.9452,49.9167,49.9262,5390.0
2023-08-01 14:30:00,52.66,52.69,52.66,52.69,8863.0,49.9357,49.9641,49.9357,49.9641,8863.0
2023-08-01 14:40:00,52.68,52.69,52.67,52.68,6630.0,49.9547,49.9641,49.9452,49.9547,6630.0
2023-08-01 14:50:00,52.67,52.69,52.64,52.69,12076.0,49.9452,49.9641,49.9167,49.9641,12076.0
2023-08-01 15:00:00,52.7,52.74,52.7,52.74,16007.0,49.9736,50.0115,49.9736,50.0115,16007.0
2023-08-01 15:10:00,52.75,52.77,52.72,52.73,10454.0,50.021,50.04,49.9926,50.0021,10454.0
2023-08-01 15:20:00,52.74,52.76,52.7,52.74,12720.0,50.0115,50.0305,49.9736,50.0115,12720.0
2023-08-01 15:30:00,52.74,52.76,52.72,52.74,11688.0,50.0115,50.0305,49.9926,50.0115,11688.0
2023-08-01 15:40:00,52.74,52.74,52.69,52.72,15171.0,50.0115,50.0115,49.9641,49.9926,15171.0
2023-08-01 15:50:00,52.72,52.76,52.66,52.68,149778.0,49.9926,50.0305,49.9357,49.9547,149778.0
2023-08-02 09:30:00,52.4,52.49,52.32,52.36,26081.0,49.6891,49.7745,49.6133,49.6512,26081.0
2023-08-02 09:40:00,52.38,52.44,52.33,52.41,34226.0,49.6702,49.7271,49.6228,49.6986,34226.0
2023-08-02 09:50:00,52.41,52.5,52.39,52.5,21161.0,49.6986,49.784,49.6797,49.784,21161.0
2023-08-02 10:00:00,52.48,52.48,52.34,52.37,16898.0,49.765,49.765,49.6322,49.6607,16898.0
2023-08-02 10:10:00,52.38,52.45,52.34,52.45,16827.0,49.6702,49.7366,49.6322,49.7366,16827.0
2023-08-02 10:20:00,52.45,52.55,52.44,52.55,15580.0,49.7366,49.8314,49.7271,49.8314,15580.0
2023-08-02 10:30:00,52.55,52.66,52.55,52.66,14920.0,49.8314,49.9357,49.8314,49.9357,14920.0
2023-08-02 10:40:00,52.66,52.68,52.57,52.57,12104.0,49.9357,49.9547,49.8503,49.8503,12104.0
2023-08-02 10:50:00,52.61,52.65,52.56,52.65,15098.0,49.8883,49.9262,49.8409,49.9262,15098.0
2023-08-02 11:00:00,52.65,52.87,52.63,52.87,34914.0,49.9262,50.1348,49.9072,50.1348,34914.0
2023-08-02 11:10:00,52.89,52.92,52.85,52.9,21527.0,50.1538,50.1822,50.1159,50.1633,21527.0
2023-08-02 11:20:00,52.9,53.05,52.9,53.03,28823.0,50.1633,50.3055,50.1633,50.2865,28823.0
2023-08-02 11:30:00,53.02,53.1,53.01,53.03,21785.0,50.2771,50.3529,50.2676,50.2865,21785.0
2023-08-02 11:40:00,53.02,53.02,52.91,52.91,17038.0,50.2771,50.2771,50.1728,50.1728,17038.0
2023-08-02 11:50:00,52.93,52.94,52.88,52.92,13246.0,50.1917,50.2012,50.1443,50.1822,13246.0
2023-08-02 12:00:00,52.92,53.0,52.92,52.99,12597.0,50.1822,50.2581,50.1822,50.2486,12597.0
2023-08-02 12:10:00,53.0,53.09,52.99,53.04,25159.0,50.2581,50.3434,50.2486,50.296,25159.0
2023-08-02 12:20:00,53.05,53.06,52.94,52.95,14090.0,50.3055,50.315,50.2012,50.2107,14090.0
2023-08-02 12:30:00,52.96,53.05,52.94,53.02,12306.0,50.2202,50.3055,50.2012,50.2771,12306.0
2023-08-02 12:40:00,53.03,53.03,52.97,52.98,8521.0,50.2865,50.2865,50.2297,50.2391,8521.0
2023-08-02 12:50:00,52.98,52.98,52.92,52.92,7236.0,50.2391,50.2391,50.1822,50.1822,7236.0
2023-08-02 13:00:00,52.91,52.97,52.87,52.87,8623.0,50.1728,50.2297,50.1348,50.1348,8623.0
2023-08-02 13:10:00,52.86,52.88,52.81,52.83,3608.0,50.1253,50.1443,50.0779,50.0969,3608.0
2023-08-02 13:20:00,52.84,52.84,52.76,52.78,5285.0,50.1064,50.1064,50.0305,50.0495,5285.0
2023-08-02 13:30:00,52.79,52.81,52.78,52.78,7383.0,50.059,50.0779,50.0495,50.0495,7383.0
2023-08-02 13:40:00,52.79,52.79,52.7,52.7,6287.0,50.059,50.059,49.9736,49.9736,6287.0
2023-08-02 13:50:00,52.69,52.7,52.63,52.67,7305.0,49.9641,49.9736,49.9072,49.9452,7305.0
2023-08-02 14:00:00,52.67,52.71,52.66,52.67,8059.0,49.9452,49.9831,49.9357,49.9452,8059.0
2023-08-02 14:10:00,52.68,52.7,52.66,52.69,7600.0,49.9547,49.9736,49.9357,49.9641,7600.0
2023-08-02 14:20:00,52.67,52.67,52.59,52.61,9150.0,49.9452,49.9452,49.8693,49.8883,9150.0
2023-08-02 14:30:00,52.59,52.66,52.57,52.65,13238.0,49.8693,49.9357,49.8503,49.9262,13238.0
2023-08-02 14:40:00,52.64,52.67,52.62,52.66,7651.0,49.9167,49.9452,49.8978,49.9357,7651.0
2023-08-02 14:50:00,52.66,52.68,52.61,52.61,6078.0,49.9357,49.9547,49.8883,49.8883,6078.0
2023-08-02 15:00:00,52.62,52.69,52.62,52.64,11120.0,49.8978,49.9641,49.8978,49.9167,11120.0
2023-08-02 15:10:00,52.62,52.66,52.59,52.65,14428.0,49.8978,49.9357,49.8693,49.9262,14428.0
2023-08-02 15:20:00,52.65,52.67,52.49,52.49,26568.0,49.9262,49.9452,49.7745,49.7745,26568.0
2023-08-02 15:30:00,52.49,52.53,52.49,52.52,20901.0,49.7745,49.8124,49.7745,49.8029,20901.0
2023-08-02 15:40:00,52.53,52.61,52.53,52.6,22250.0,49.8124,49.8883,49.8124,49.8788,22250.0
2023-08-02 15:50:00,52.61,52.65,52.52,52.58,113589.0,49.8883,49.9262,49.8029,49.8598,113589.0
2023-08-03 09:30:00,52.5,52.5,52.27,52.32,17287.0,49.784,49.784,49.5659,49.6133,17287.0
2023-08-03 09:40:00,52.32,52.48,52.24,52.47,23052.0,49.6133,49.765,49.5374,49.7555,23052.0
2023-08-03 09:50:00,52.47,52.65,52.42,52.64,19230.0,49.7555,49.9262,49.7081,49.9167,19230.0
2023-08-03 10:00:00,52.63,52.77,52.61,52.77,38508.0,49.9072,50.04,49.8883,50.04,38508.0
2023-08-03 10:10:00,52.77,52.83,52.68,52.81,38138.0,50.04,50.0969,49.9547,50.0779,38138.0
2023-08-03 10:20:00,52.81,52.81,52.73,52.73,22823.0,50.0779,50.0779,50.0021,50.0021,22823.0
2023-08-03 10:30:00,52.75,52.93,52.75,52.9,30125.0,50.021,50.1917,50.021,50.1633,30125.0
2023-08-03 10:40:00,52.89,52.95,52.87,52.89,14864.0,50.1538,50.2107,50.1348,50.1538,14864.0
2023-08-03 10:50:00,52.88,52.88,52.77,52.85,10936.0,50.1443,50.1443,50.04,50.1159,10936.0
2023-08-03 11:00:00,52.86,52.86,52.78,52.79,18146.0,50.1253,50.1253,50.0495,50.059,18146.0
2023-08-03 11:10:00,52.78,52.87,52.77,52.85,28883.0,50.0495,50.1348,50.04,50.1159,28883.0
2023-08-03 11:20:00,52.86,52.94,52.85,52.92,14268.0,50.1253,50.2012,50.1159,50.1822,14268.0
2023-08-03 11:30:00,52.93,52.98,52.87,52.96,17206.0,50.1917,50.2391,50.1348,50.2202,17206.0
2023-08-03 11:40:00,52.95,52.95,52.91,52.94,6349.0,50.2107,50.2107,50.1728,50.2012,6349.0
2023-08-03 11:50:00,52.97,53.02,52.96,52.99,22713.0,50.2297,50.2771,50.2202,50.2486,22713.0
2023-08-03 12:00:00,52.99,52.99,52.94,52.98,10591.0,50.2486,50.2486,50.2012,50.2391,10591.0
2023-08-03 12:10:00,52.99,53.04,52.95,53.04,11246.0,50.2486,50.296,50.2107,50.296,11246.0
2023-08-03 12:20:00,53.04,53.07,53.04,53.06,8666.0,50.296,50.3245,50.296,50.315,8666.0
2023-08-03 12:30:00,53.07,53.13,53.06,53.13,7580.0,50.3245,50.3814,50.315,50.3814,7580.0
2023-08-03 12:40:00,53.14,53.19,53.14,53.18,14437.0,50.3909,50.4383,50.3909,50.4288,14437.0
2023-08-03 12:50:00,53.19,53.19,53.12,53.13,6739.0,50.4383,50.4383,50.3719,50.3814,6739.0
2023-08-03 13:00:00,53.13,53.15,53.11,53.13,11534.0,50.3814,50.4003,50.3624,50.3814,11534.0
2023-08-03 13:10:00,53.13,53.18,53.13,53.18,6543.0,50.3814,50.4288,50.3814,50.4288,6543.0
2023-08-03 13:20:00,53.17,53.2,53.15,53.15,13316.0,50.4193,50.4478,50.4003,50.4003,13316.0
2023-08-03 13:30:00,53.16,53.16,53.1,53.14,13951.0,50.4098,50.4098,50.3529,50.3909,13951.0
2023-08-03 13:40:00,53.14,53.15,53.1,53.13,16620.0,50.3909,50.4003,50.3529,50.3814,16620.0
2023-08-03 13:50:00,53.13,53.13,53.03,53.04,11665.0,50.3814,50.3814,50.2865,50.296,11665.0
2023-08-03 14:00:00,53.04,53.08,53.03,53.05,8558.0,50.296,50.334,50.2865,50.3055,8558.0
2023-08-03 14:10:00,53.05,53.14,53.05,53.14,14629.0,50.3055,50.3909,50.3055,50.3909,14629.0
2023-08-03 14:20:00,53.15,53.16,53.13,53.14,15870.0,50.4003,50.4098,50.3814,50.3909,15870.0
2023-08-03 14:30:00,53.15,53.16,53.08,53.16,13786.0,50.4003,50.4098,50.334,50.4098,13786.0
2023-08-03 14:40:00,53.17,53.23,53.17,53.19,6393.0,50.4193,50.4762,50.4193,50.4383,6393.0
2023-08-03 14:50:00,53.21,53.26,53.2,53.22,18567.0,50.4572,50.5046,50.4478,50.4667,18567.0
2023-08-03 15:00:00,53.22,53.25,53.19,53.2,15654.0,50.4667,50.4952,50.4383,50.4478,15654.0
2023-08-03 15:10:00,53.21,53.21,53.13,53.2,15787.0,50.4572,50.4572,50.3814,50.4478,15787.0
2023-08-03 15:20:00,53.2,53.25,53.18,53.24,31980.0,50.4478,50.4952,50.4288,50.4857,31980.0
2023-08-03 15:30:00,53.23,53.26,53.23,53.23,40644.0,50.4762,50.5046,50.4762,50.4762,40644.0
2023-08-03 15:40:00,53.22,53.23,53.15,53.16,26584.0,50.4667,50.4762,50.4003,50.4098,26584.0
2023-08-03 15:50:00,53.16,53.23,53.12,53.13,85461.0,50.4098,50.4762,50.3719,50.3814,85461.0
2023-08-04 09:30:00,52.85,53.12,52.83,53.06,36949.0,50.1159,50.3719,50.0969,50.315,36949.0
2023-08-04 09:40:00,53.07,53.19,53.02,53.18,17748.0,50.3245,50.4383,50.2771,50.4288,17748.0
2023-08-04 09:50:00,53.19,53.19,53.01,53.05,12043.0,50.4383,50.4383,50.2676,50.3055,12043.0
2023-08-04 10:00:00,53.07,53.08,52.81,52.84,19381.0,50.3245,50.334,50.0779,50.1064,19381.0
2023-08-04 10:10:00,52.85,52.91,52.78,52.85,18765.0,50.1159,50.1728,50.0495,50.1159,18765.0
2023-08-04 10:20:00,52.85,52.88,52.81,52.86,12672.0,50.1159,50.1443,50.0779,50.1253,12672.0
2023-08-04 10:30:00,52.87,52.97,52.87,52.92,10747.0,50.1348,50.2297,50.1348,50.1822,10747.0
2023-08-04 10:40:00,52.91,53.02,52.91,52.98,19009.0,50.1728,50.2771,50.1728,50.2391,19009.0
2023-08-04 10:50:00,52.98,53.01,52.93,52.97,9778.0,50.2391,50.2676,50.1917,50.2297,9778.0
2023-08-04 11:00:00,52.97,53.02,52.95,52.99,5039.0,50.2297,50.2771,50.2107,50.2486,5039.0
2023-08-04 11:10:00,52.99,53.01,52.96,53.01,5994.0,50.2486,50.2676,50.2202,50.2676,5994.0
2023-08-04 11:20:00,53.02,53.05,53.01,53.02,8619.0,50.2771,50.3055,50.2676,50.2771,8619.0
2023-08-04 11:30:00,53.02,53.05,52.99,52.99,8396.0,50.2771,50.3055,50.2486,50.2486,8396.0
2023-08-04 11:40:00,52.98,53.15,52.97,53.15,8977.0,50.2391,50.4003,50.2297,50.4003,8977.0
2023-08-04 11:50:00,53.15,53.15,53.09,53.13,8416.0,50.4003,50.4003,50.3434,50.3814,8416.0
2023-08-04 12:00:00,53.13,53.17,53.13,53.14,11181.0,50.3814,50.4193,50.3814,50.3909,11181.0
2023-08-04 12:10:00,53.13,53.2,53.13,53.16,7175.0,50.3814,50.4478,50.3814,50.4098,7175.0
2023-08-04 12:20:00,53.15,53.23,53.1,53.23,11252.0,50.4003,50.4762,50.3529,50.4762,11252.0
2023-08-04 12:30:00,53.24,53.24,53.2,53.21,5594.0,50.4857,50.4857,50.4478,50.4572,5594.0
2023-08-04 12:40:00,53.22,53.27,53.21,53.26,8342.0,50.4667,50.5141,50.4572,50.5046,8342.0
2023-08-04 12:50:00,53.27,53.31,53.26,53.29,9628.0,50.5141,50.5521,50.5046,50.5331,9628.0
2023-08-04 13:00:00,53.28,53.28,53.21,53.22,10979.0,50.5236,50.5236,50.4572,50.4667,10979.0
2023-08-04 13:10:00,53.22,53.28,53.2,53.28,9685.0,50.4667,50.5236,50.4478,50.5236,9685.0
2023-08-04 13:20:00,53.27,53.27,53.13,53.16,7107.0,50.5141,50.5141,50.3814,50.4098,7107.0
2023-08-04 13:30:00,53.16,53.18,53.11,53.13,8428.0,50.4098,50.4288,50.3624,50.3814,8428.0
2023-08-04 13:40:00,53.13,53.19,53.11,53.19,6870.0,50.3814,50.4383,50.3624,50.4383,6870.0
2023-08-04 13:50:00,53.18,53.18,53.05,53.06,12911.0,50.4288,50.4288,50.3055,50.315,12911.0
2023-08-04 14:00:00,53.05,53.05,52.85,52.88,32255.0,50.3055,50.3055,50.1159,50.1443,32255.0
2023-08-04 14:10:00,52.87,52.92,52.81,52.86,16124.0,50.1348,50.1822,50.0779,50.1253,16124.0
2023-08-04 14:20:00,52.86,52.86,52.7,52.7,14338.0,50.1253,50.1253,49.9736,49.9736,14338.0
2023-08-04 14:30:00,52.69,52.74,52.61,52.62,18019.0,49.9641,50.0115,49.8883,49.8978,18019.0
2023-08-04 14:40:00,52.62,52.65,52.55,52.59,17112.0,49.8978,49.9262,49.8314,49.8693,17112.0
2023-08-04 14:50:00,52.6,52.67,52.55,52.57,12685.0,49.8788,49.9452,49.8314,49.8503,12685.0
2023-08-04 15:00:00,52.57,52.63,52.56,52.58,13835.0,49.8503,49.9072,49.8409,49.8598,13835.0
2023-08-04 15:10:00,52.59,52.7,52.59,52.63,14340.0,49.8693,49.9736,49.8693,49.9072,14340.0
2023-08-04 15:20:00,52.62,52.66,52.59,52.66,10162.0,49.8978,49.9357,49.8693,49.9357,10162.0
2023-08-04 15:30:00,52.68,52.72,52.63,52.64,19529.0,49.9547,49.9926,49.9072,49.9167,19529.0
2023-08-04 15:40:00,52.65,52.65,52.56,52.61,64467.0,49.9262,49.9262,49.8409,49.8883,64467.0
2023-08-04 15:50:00,52.61,52.67,52.56,52.64,75927.0,49.8883,49.9452,49.8409,49.9167,75927.0
2023-08-07 09:30:00,52.97,53.05,52.88,52.88,25538.0,50.2297,50.3055,50.1443,50.1443,25538.0
2023-08-07 09:40:00,52.84,52.89,52.75,52.78,23053.0,50.1064,50.1538,50.021,50.0495,23053.0
2023-08-07 09:50:00,52.8,52.94,52.8,52.88,16490.0,50.0684,50.2012,50.0684,50.1443,16490.0
2023-08-07 10:00:00,52.87,52.97,52.8,52.95,20991.0,50.1348,50.2297,50.0684,50.2107,20991.0
2023-08-07 10:10:00,52.93,53.0,52.89,52.99,11000.0,50.1917,50.2581,50.1538,50.2486,11000.0
2023-08-07 10:20:00,52.98,53.02,52.92,52.92,11907.0,50.2391,50.2771,50.1822,50.1822,11907.0
2023-08-07 10:30:00,52.92,52.98,52.9,52.91,9886.0,50.1822,50.2391,50.1633,50.1728,9886.0
2023-08-07 10:40:00,52.91,52.95,52.9,52.92,12211.0,50.1728,50.2107,50.1633,50.1822,12211.0
2023-08-07 10:50:00,52.92,52.92,52.79,52.79,19594.0,50.1822,50.1822,50.059,50.059,19594.0
2023-08-07 11:00:00,52.79,52.8,52.73,52.77,13452.0,50.059,50.0684,50.0021,50.04,13452.0
2023-08-07 11:10:00,52.76,52.8,52.7,52.7,13469.0,50.0305,50.0684,49.9736,49.9736,13469.0
2023-08-07 11:20:00,52.7,52.81,52.69,52.8,12537.0,49.9736,50.0779,49.9641,50.0684,12537.0
2023-08-07 11:30:00,52.81,52.81,52.71,52.77,13671.0,50.0779,50.0779,49.9831,50.04,13671.0
2023-08-07 11:40:00,52.77,52.8,52.76,52.78,7792.0,50.04,50.0684,50.0305,50.0495,7792.0
2023-08-07 11:50:00,52.79,52.87,52.77,52.83,9566.0,50.059,50.1348,50.04,50.0969,9566.0
2023-08-07 12:00:00,52.84,52.89,52.83,52.89,7930.0,50.1064,50.1538,50.0969,50.1538,7930.0
2023-08-07 12:10:00,52.89,52.92,52.85,52.88,12729.0,50.1538,50.1822,50.1159,50.1443,12729.0
2023-08-07 12:20:00,52.87,52.9,52.86,52.87,9697.0,50.1348,50.1633,50.1253,50.1348,9697.0
2023-08-07 12:30:00,52.88,52.88,52.85,52.86,3370.0,50.1443,50.1443,50.1159,50.1253,3370.0
2023-08-07 12:40:00,52.84,52.89,52.84,52.89,8310.0,50.1064,50.1538,50.1064,50.1538,8310.0
2023-08-07 12:50:00,52.89,52.94,52.88,52.91,9651.0,50.1538,50.2012,50.1443,50.1728,9651.0
2023-08-07 13:00:00,52.92,52.92,52.84,52.86,4771.0,50.1822,50.1822,50.1064,50.1253,4771.0
2023-08-07 13:10:00,52.87,52.9,52.84,52.86,11173.0,50.1348,50.1633,50.1064,50.1253,11173.0
2023-08-07 13:20:00,52.85,52.88,52.83,52.83,8769.0,50.1159,50.1443,50.0969,50.0969,8769.0
2023-08-07 13:30:00,52.84,52.88,52.84,52.88,7002.0,50.1064,50.1443,50.1064,50.1443,7002.0
2023-08-07 13:40:00,52.88,52.9,52.86,52.89,9988.0,50.1443,50.1633,50.1253,50.1538,9988.0
2023-08-07 13:50:00,52.88,52.89,52.86,52.89,5926.0,50.1443,50.1538,50.1253,50.1538,5926.0
2023-08-07 14:00:00,52.9,52.93,52.88,52.9,9780.0,50.1633,50.1917,50.1443,50.1633,9780.0
2023-08-07 14:10:00,52.89,52.9,52.88,52.89,5779.0,50.1538,50.1633,50.1443,50.1538,5779.0
2023-08-07 14:20:00,52.9,52.9,52.82,52.82,5036.0,50.1633,50.1633,50.0874,50.0874,5036.0
2023-08-07 14:30:00,52.85,52.92,52.85,52.89,8947.0,50.1159,50.1822,50.1159,50.1538,8947.0
2023-08-07 14:40:00,52.88,52.91,52.88,52.91,6329.0,50.1443,50.1728,50.1443,50.1728,6329.0
2023-08-07 14:50:00,52.92,52.93,52.91,52.92,4222.0,50.1822,50.1917,50.1728,50.1822,4222.0
2023-08-07 15:00:00,52.93,52.94,52.91,52.91,7520.0,50.1917,50.2012,50.1728,50.1728,7520.0
2023-08-07 15:10:00,52.92,52.95,52.92,52.93,8443.0,50.1822,50.2107,50.1822,50.1917,8443.0
2023-08-07 15:20:00,52.93,52.95,52.91,52.94,9711.0,50.1917,50.2107,50.1728,50.2012,9711.0
2023-08-07 15:30:00,52.94,52.99,52.92,52.97,22063.0,50.2012,50.2486,50.1822,50.2297,22063.0
2023-08-07 15:40:00,52.98,53.06,52.98,53.05,13907.0,50.2391,50.315,50.2391,50.3055,13907.0
2023-08-07 15:50:00,53.04,53.06,52.96,53.02,97025.0,50.296,50.315,50.2202,50.2771,97025.0
2023-08-08 09:30:00,52.65,52.8,52.65,52.73,14020.0,49.9262,50.0684,49.9262,50.0021,14020.0
2023-08-08 09:40:00,52.73,52.81,52.6,52.6,8616.0,50.0021,50.0779,49.8788,49.8788,8616.0
2023-08-08 09:50:00,52.63,52.69,52.59,52.61,15657.0,49.9072,49.9641,49.8693,49.8883,15657.0
2023-08-08 10:00:00,52.61,52.63,52.41,52.44,29823.0,49.8883,49.9072,49.6986,49.7271,29823.0
2023-08-08 10:10:00,52.41,52.44,52.37,52.41,22705.0,49.6986,49.7271,49.6607,49.6986,22705.0
2023-08-08 10:20:00,52.41,52.53,52.35,52.53,12201.0,49.6986,49.8124,49.6417,49.8124,12201.0
2023-08-08 10:30:00,52.52,52.56,52.46,52.52,10053.0,49.8029,49.8409,49.746,49.8029,10053.0
2023-08-08 10:40:00,52.55,52.6,52.53,52.56,10677.0,49.8314,49.8788,49.8124,49.8409,10677.0
2023-08-08 10:50:00,52.57,52.58,52.45,52.48,5188.0,49.8503,49.8598,49.7366,49.765,5188.0
2023-08-08 11:00:00,52.46,52.5,52.46,52.49,9902.0,49.746,49.784,49.746,49.7745,9902.0
2023-08-08 11:10:00,52.48,52.54,52.46,52.52,10777.0,49.765,49.8219,49.746,49.8029,10777.0
2023-08-08 11:20:00,52.52,52.61,52.52,52.61,8348.0,49.8029,49.8883,49.8029,49.8883,8348.0
2023-08-08 11:30:00,52.6,52.7,52.58,52.7,9251.0,49.8788,49.9736,49.8598,49.9736,9251.0
2023-08-08 11:40:00,52.73,52.73,52.66,52.67,14635.0,50.0021,50.0021,49.9357,49.9452,14635.0
2023-08-08 11:50:00,52.67,52.7,52.65,52.66,6998.0,49.9452,49.9736,49.9262,49.9357,6998.0
2023-08-08 12:00:00,52.66,52.77,52.66,52.75,11589.0,49.9357,50.04,49.9357,50.021,11589.0
2023-08-08 12:10:00,52.76,52.77,52.72,52.77,13521.0,50.0305,50.04,49.9926,50.04,13521.0
2023-08-08 12:20:00,52.77,52.77,52.68,52.69,10139.0,50.04,50.04,49.9547,49.9641,10139.0
2023-08-08 12:30:00,52.7,52.8,52.69,52.77,11979.0,49.9736,50.0684,49.9641,50.04,11979.0
2023-08-08 12:40:00,52.77,52.82,52.76,52.8,13075.0,50.04,50.0874,50.0305,50.0684,13075.0
2023-08-08 12:50:00,52.8,52.8,52.76,52.79,6371.0,50.0684,50.0684,50.0305,50.059,6371.0
2023-08-08 13:00:00,52.79,52.84,52.79,52.83,14216.0,50.059,50.1064,50.059,50.0969,14216.0
2023-08-08 13:10:00,52.83,52.9,52.8,52.89,11059.0,50.0969,50.1633,50.0684,50.1538,11059.0
2023-08-08 13:20:00,52.88,52.88,52.82,52.87,12183.0,50.1443,50.1443,50.0874,50.1348,12183.0
2023-08-08 13:30:00,52.88,52.92,52.83,52.92,16850.0,50.1443,50.1822,50.0969,50.1822,16850.0
2023-08-08 13:40:00,52.92,52.95,52.9,52.91,10945.0,50.1822,50.2107,50.1633,50.1728,10945.0
2023-08-08 13:50:00,52.89,52.92,52.89,52.92,8236.0,50.1538,50.1822,50.1538,50.1822,8236.0
2023-08-08 14:00:00,52.94,52.94,52.89,52.9,10134.0,50.2012,50.2012,50.1538,50.1633,10134.0
2023-08-08 14:10:00,52.9,52.97,52.9,52.95,9407.0,50.1633,50.2297,50.1633,50.2107,9407.0
2023-08-08 14:20:00,52.95,52.96,52.93,52.96,6907.0,50.2107,50.2202,50.1917,50.2202,6907.0
2023-08-08 14:30:00,52.96,52.96,52.92,52.92,7773.0,50.2202,50.2202,50.1822,50.1822,7773.0
2023-08-08 14:40:00,52.92,52.95,52.91,52.95,8123.0,50.1822,50.2107,50.1728,50.2107,8123.0
2023-08-08 14:50:00,52.95,53.01,52.95,52.99,26375.0,50.2107,50.2676,50.2107,50.2486,26375.0
2023-08-08 15:00:00,52.99,53.02,52.98,53.01,9379.0,50.2486,50.2771,50.2391,50.2676,9379.0
2023-08-08 15:10:00,53.01,53.05,53.0,53.01,11896.0,50.2676,50.3055,50.2581,50.2676,11896.0
2023-08-08 15:20:00,53.01,53.05,53.0,53.03,13932.0,50.2676,50.3055,50.2581,50.2865,13932.0
2023-08-08 15:30:00,53.02,53.05,53.01,53.03,16448.0,50.2771,50.3055,50.2676,50.2865,16448.0
2023-08-08 15:40:00,53.04,53.12,53.04,53.09,34007.0,50.296,50.3719,50.296,50.3434,34007.0
2023-08-08 15:50:00,53.08,53.12,53.04,53.07,73473.0,50.334,50.3719,50.296,50.3245,73473.0
2023-08-09 09:30:00,52.88,53.14,52.88,52.97,14487.0,50.1443,50.3909,50.1443,50.2297,14487.0
2023-08-09 09:40:00,52.96,52.96,52.88,52.94,30081.0,50.2202,50.2202,50.1443,50.2012,30081.0
2023-08-09 09:50:00,52.93,52.95,52.86,52.87,22465.0,50.1917,50.2107,50.1253,50.1348,22465.0
2023-08-09 10:00:00,52.87,52.89,52.69,52.7,28956.0,50.1348,50.1538,49.9641,49.9736,28956.0
2023-08-09 10:10:00,52.7,52.82,52.67,52.79,31257.0,49.9736,50.0874,49.9452,50.059,31257.0
2023-08-09 10:20:00,52.79,52.84,52.76,52.84,15422.0,50.059,50.1064,50.0305,50.1064,15422.0
2023-08-09 10:30:00,52.84,52.85,52.77,52.82,8015.0,50.1064,50.1159,50.04,50.0874,8015.0
2023-08-09 10:40:00,52.81,52.85,52.78,52.84,28624.0,50.0779,50.1159,50.0495,50.1064,28624.0
2023-08-09 10:50:00,52.85,52.91,52.83,52.85,23310.0,50.1159,50.1728,50.0969,50.1159,23310.0
2023-08-09 11:00:00,52.85,52.93,52.82,52.93,21021.0,50.1159,50.1917,50.0874,50.1917,21021.0
2023-08-09 11:10:00,52.92,52.96,52.89,52.91,17501.0,50.1822,50.2202,50.1538,50.1728,17501.0
2023-08-09 11:20:00,52.91,53.03,52.89,53.01,27975.0,50.1728,50.2865,50.1538,50.2676,27975.0
2023-08-09 11:30:00,53.01,53.04,52.99,53.02,17843.0,50.2676,50.296,50.2486,50.2771,17843.0
2023-08-09 11:40:00,53.02,53.05,52.96,52.96,16828.0,50.2771,50.3055,50.2202,50.2202,16828.0
2023-08-09 11:50:00,52.97,52.97,52.87,52.95,19868.0,50.2297,50.2297,50.1348,50.2107,19868.0
2023-08-09 12:00:00,52.95,53.0,52.95,52.98,15892.0,50.2107,50.2581,50.2107,50.2391,15892.0
2023-08-09 12:10:00,52.98,53.01,52.95,52.98,7279.0,50.2391,50.2676,50.2107,50.2391,7279.0
2023-08-09 12:20:00,52.97,53.01,52.96,53.01,14295.0,50.2297,50.2676,50.2202,50.2676,14295.0
2023-08-09 12:30:00,53.0,53.06,53.0,53.02,12980.0,50.2581,50.315,50.2581,50.2771,12980.0
2023-08-09 12:40:00,53.02,53.22,53.02,53.21,35501.0,50.2771,50.4667,50.2771,50.4572,35501.0
2023-08-09 12:50:00,53.21,53.21,53.06,53.06,17021.0,50.4572,50.4572,50.315,50.315,17021.0
2023-08-09 13:00:00,53.05,53.1,53.02,53.1,11841.0,50.3055,50.3529,50.2771,50.3529,11841.0
2023-08-09 13:10:00,53.1,53.15,53.1,53.15,9742.0,50.3529,50.4003,50.3529,50.4003,9742.0
2023-08-09 13:20:00,53.14,53.3,53.12,53.29,22793.0,50.3909,50.5426,50.3719,50.5331,22793.0
2023-08-09 13:30:00,53.3,53.33,53.28,53.3,15088.0,50.5426,50.571,50.5236,50.5426,15088.0
2023-08-09 13:40:00,53.3,53.33,53.27,53.29,20803.0,50.5426,50.571,50.5141,50.5331,20803.0
2023-08-09 13:50:00,53.3,53.37,53.3,53.35,17317.0,50.5426,50.609,50.5426,50.59,17317.0
2023-08-09 14:00:00,53.34,53.45,53.34,53.43,31303.0,50.5805,50.6848,50.5805,50.6659,31303.0
2023-08-09 14:10:00,53.44,53.44,53.38,53.38,22517.0,50.6753,50.6753,50.6184,50.6184,22517.0
2023-08-09 14:20:00,53.38,53.38,53.32,53.35,8835.0,50.6184,50.6184,50.5615,50.59,8835.0
2023-08-09 14:30:00,53.37,53.41,53.37,53.39,8947.0,50.609,50.6469,50.609,50.6279,8947.0
2023-08-09 14:40:00,53.4,53.4,53.31,53.35,8948.0,50.6374,50.6374,50.5521,50.59,8948.0
2023-08-09 14:50:00,53.34,53.34,53.29,53.29,12570.0,50.5805,50.5805,50.5331,50.5331,12570.0
2023-08-09 15:00:00,53.29,53.29,53.23,53.23,9416.0,50.5331,50.5331,50.4762,50.4762,9416.0
2023-08-09 15:10:00,53.22,53.26,53.2,53.26,17972.0,50.4667,50.5046,50.4478,50.5046,17972.0
2023-08-09 15:20:00,53.26,53.3,53.25,53.27,14284.0,50.5046,50.5426,50.4952,50.5141,14284.0
2023-08-09 15:30:00,53.27,53.28,53.19,53.19,21936.0,50.5141,50.5236,50.4383,50.4383,21936.0
2023-08-09 15:40:00,53.18,53.19,52.99,52.99,32471.0,50.4288,50.4383,50.2486,50.2486,32471.0
2023-08-09 15:50:00,52.99,53.07,52.95,53.0,152506.0,50.2486,50.3245,50.2107,50.2581,152506.0
2023-08-10 09:30:00,53.44,53.77,53.43,53.68,36016.0,50.6753,50.9883,50.6659,50.9029,36016.0
2023-08-10 09:40:00,53.73,53.79,53.67,53.76,23630.0,50.9503,51.0072,50.8934,50.9788,23630.0
2023-08-10 09:50:00,53.76,53.84,53.66,53.82,24364.0,50.9788,51.0546,50.884,51.0357,24364.0
2023-08-10 10:00:00,53.84,53.95,53.83,53.92,49923.0,51.0546,51.159,51.0452,51.1305,49923.0
2023-08-10 10:10:00,53.91,54.13,53.89,54.09,61762.0,51.121,51.3296,51.1021,51.2917,61762.0
2023-08-10 10:20:00,54.08,54.09,53.9,53.91,30690.0,51.2822,51.2917,51.1115,51.121,30690.0
2023-08-10 10:30:00,53.92,53.96,53.8,53.81,29995.0,51.1305,51.1684,51.0167,51.0262,29995.0
2023-08-10 10:40:00,53.8,53.84,53.63,53.69,24278.0,51.0167,51.0546,50.8555,50.9124,24278.0
2023-08-10 10:50:00,53.69,53.81,53.69,53.75,8960.0,50.9124,51.0262,50.9124,50.9693,8960.0
2023-08-10 11:00:00,53.75,53.79,53.63,53.7,21370.0,50.9693,51.0072,50.8555,50.9219,21370.0
2023-08-10 11:10:00,53.7,53.73,53.65,53.66,11081.0,50.9219,50.9503,50.8745,50.884,11081.0
2023-08-10 11:20:00,53.64,53.7,53.6,53.7,10342.0,50.865,50.9219,50.8271,50.9219,10342.0
2023-08-10 11:30:00,53.7,53.74,53.68,53.7,13578.0,50.9219,50.9598,50.9029,50.9219,13578.0
2023-08-10 11:40:00,53.69,53.69,53.48,53.51,16084.0,50.9124,50.9124,50.7133,50.7417,16084.0
2023-08-10 11:50:00,53.5,53.5,53.38,53.46,18155.0,50.7322,50.7322,50.6184,50.6943,18155.0
2023-08-10 12:00:00,53.46,53.51,53.4,53.48,12083.0,50.6943,50.7417,50.6374,50.7133,12083.0
2023-08-10 12:10:00,53.49,53.52,53.44,53.49,11170.0,50.7227,50.7512,50.6753,50.7227,11170.0
2023-08-10 12:20:00,53.48,53.54,53.44,53.54,9669.0,50.7133,50.7702,50.6753,50.7702,9669.0
2023-08-10 12:30:00,53.54,53.59,53.53,53.58,17015.0,50.7702,50.8176,50.7607,50.8081,17015.0
2023-08-10 12:40:00,53.59,53.65,53.55,53.63,9350.0,50.8176,50.8745,50.7796,50.8555,9350.0
2023-08-10 12:50:00,53.63,53.63,53.38,53.41,9542.0,50.8555,50.8555,50.6184,50.6469,9542.0
2023-08-10 13:00:00,53.4,53.47,53.36,53.47,12279.0,50.6374,50.7038,50.5995,50.7038,12279.0
2023-08-10 13:10:00,53.47,53.48,53.43,53.48,14101.0,50.7038,50.7133,50.6659,50.7133,14101.0
2023-08-10 13:20:00,53.48,53.48,53.41,53.41,14493.0,50.7133,50.7133,50.6469,50.6469,14493.0
2023-08-10 13:30:00,53.4,53.41,53.31,53.36,11369.0,50.6374,50.6469,50.5521,50.5995,11369.0
2023-08-10 13:40:00,53.37,53.37,53.23,53.35,18168.0,50.609,50.609,50.4762,50.59,18168.0
2023-08-10 13:50:00,53.33,53.36,53.17,53.18,18464.0,50.571,50.5995,50.4193,50.4288,18464.0
2023-08-10 14:00:00,53.19,53.34,53.19,53.31,9581.0,50.4383,50.5805,50.4383,50.5521,9581.0
2023-08-10 14:10:00,53.33,53.44,53.3,53.37,19052.0,50.571,50.6753,50.5426,50.609,19052.0
2023-08-10 14:20:00,53.37,53.43,53.35,53.39,13712.0,50.609,50.6659,50.59,50.6279,13712.0
2023-08-10 14:30:00,53.39,53.43,53.37,53.41,11832.0,50.6279,50.6659,50.609,50.6469,11832.0
2023-08-10 14:40:00,53.42,53.49,53.37,53.46,15044.0,50.6564,50.7227,50.609,50.6943,15044.0
2023-08-10 14:50:00,53.47,53.57,53.47,53.56,11396.0,50.7038,50.7986,50.7038,50.7891,11396.0
2023-08-10 15:00:00,53.55,53.55,53.47,53.5,17039.0,50.7796,50.7796,50.7038,50.7322,17039.0
2023-08-10 15:10:00,53.51,53.55,53.5,53.53,17773.0,50.7417,50.7796,50.7322,50.7607,17773.0
2023-08-10 15:20:00,53.53,53.54,53.42,53.45,27617.0,50.7607,50.7702,50.6564,50.6848,27617.0
2023-08-10 15:30:00,53.45,53.45,53.37,53.37,35452.0,50.6848,50.6848,50.609,50.609,35452.0
2023-08-10 15:40:00,53.38,53.43,53.34,53.4,48117.0,50.6184,50.6659,50.5805,50.6374,48117.0
2023-08-10 15:50:00,53.39,53.44,53.35,53.39,134681.0,50.6279,50.6753,50.59,50.6279,134681.0
2023-08-11 09:30:00,53.31,53.6,53.19,53.54,34832.0,50.5521,50.8271,50.4383,50.7702,34832.0
2023-08-11 09:40:00,53.54,53.68,53.46,53.68,31802.0,50.7702,50.9029,50.6943,50.9029,31802.0
2023-08-11 09:50:00,53.67,53.74,53.61,53.71,25792.0,50.8934,50.9598,50.8365,50.9314,25792.0
2023-08-11 10:00:00,53.72,53.86,53.7,53.76,41718.0,50.9408,51.0736,50.9219,50.9788,41718.0
2023-08-11 10:10:00,53.76,53.88,53.71,53.85,28107.0,50.9788,51.0926,50.9314,51.0641,28107.0
2023-08-11 10:20:00,53.86,53.93,53.86,53.88,30168.0,51.0736,51.14,51.0736,51.0926,30168.0
2023-08-11 10:30:00,53.88,53.89,53.83,53.89,10615.0,51.0926,51.1021,51.0452,51.1021,10615.0
2023-08-11 10:40:00,53.9,53.94,53.85,53.87,19393.0,51.1115,51.1495,51.0641,51.0831,19393.0
2023-08-11 10:50:00,53.87,53.87,53.78,53.8,18705.0,51.0831,51.0831,50.9977,51.0167,18705.0
2023-08-11 11:00:00,53.8,53.87,53.8,53.86,20925.0,51.0167,51.0831,51.0167,51.0736,20925.0
2023-08-11 11:10:00,53.85,53.85,53.8,53.82,17667.0,51.0641,51.0641,51.0167,51.0357,17667.0
2023-08-11 11:20:00,53.81,53.88,53.79,53.8,22102.0,51.0262,51.0926,51.0072,51.0167,22102.0
2023-08-11 11:30:00,53.8,53.81,53.74,53.75,16763.0,51.0167,51.0262,50.9598,50.9693,16763.0
2023-08-11 11:40:00,53.74,53.74,53.65,53.66,11621.0,50.9598,50.9598,50.8745,50.884,11621.0
2023-08-11 11:50:00,53.65,53.79,53.64,53.78,23839.0,50.8745,51.0072,50.865,50.9977,23839.0
2023-08-11 12:00:00,53.79,53.87,53.73,53.81,36219.0,51.0072,51.0831,50.9503,51.0262,36219.0
2023-08-11 12:10:00,53.81,53.86,53.79,53.83,10108.0,51.0262,51.0736,51.0072,51.0452,10108.0
2023-08-11 12:20:00,53.82,53.82,53.71,53.73,11479.0,51.0357,51.0357,50.9314,50.9503,11479.0
2023-08-11 12:30:00,53.74,53.75,53.7,53.7,6635.0,50.9598,50.9693,50.9219,50.9219,6635.0
2023-08-11 12:40:00,53.69,53.69,53.63,53.66,6414.0,50.9124,50.9124,50.8555,50.884,6414.0
2023-08-11 12:50:00,53.66,53.68,53.63,53.65,7706.0,50.884,50.9029,50.8555,50.8745,7706.0
2023-08-11 13:00:00,53.66,53.73,53.66,53.69,8662.0,50.884,50.9503,50.884,50.9124,8662.0
2023-08-11 13:10:00,53.71,53.76,53.71,53.75,14318.0,50.9314,50.9788,50.9314,50.9693,14318.0
2023-08-11 13:20:00,53.77,53.84,53.76,53.84,12187.0,50.9883,51.0546,50.9788,51.0546,12187.0
2023-08-11 13:30:00,53.84,53.85,53.79,53.8,10538.0,51.0546,51.0641,51.0072,51.0167,10538.0
2023-08-11 13:40:00,53.81,53.81,53.73,53.76,12581.0,51.0262,51.0262,50.9503,50.9788,12581.0
2023-08-11 13:50:00,53.75,53.75,53.7,53.74,11513.0,50.9693,50.9693,50.9219,50.9598,11513.0
2023-08-11 14:00:00,53.73,53.78,53.73,53.75,13388.0,50.9503,50.9977,50.9503,50.9693,13388.0
2023-08-11 14:10:00,53.76,53.8,53.74,53.77,14513.0,50.9788,51.0167,50.9598,50.9883,14513.0
2023-08-11 14:20:00,53.78,53.83,53.74,53.81,13902.0,50.9977,51.0452,50.9598,51.0262,13902.0
2023-08-11 14:30:00,53.8,53.88,53.79,53.83,13433.0,51.0167,51.0926,51.0072,51.0452,13433.0
2023-08-11 14:40:00,53.84,53.87,53.81,53.86,12580.0,51.0546,51.0831,51.0262,51.0736,12580.0
2023-08-11 14:50:00,53.86,53.87,53.84,53.86,7162.0,51.0736,51.0831,51.0546,51.0736,7162.0
2023-08-11 15:00:00,53.86,53.86,53.81,53.83,16005.0,51.0736,51.0736,51.0262,51.0452,16005.0
2023-08-11 15:10:00,53.82,53.87,53.8,53.87,14077.0,51.0357,51.0831,51.0167,51.0831,14077.0
2023-08-11 15:20:00,53.86,53.91,53.83,53.87,32455.0,51.0736,51.121,51.0452,51.0831,32455.0
2023-08-11 15:30:00,53.87,53.9,53.83,53.83,19773.0,51.0831,51.1115,51.0452,51.0452,19773.0
2023-08-11 15:40:00,53.83,53.87,53.83,53.85,28198.0,51.0452,51.0831,51.0452,51.0641,28198.0
2023-08-11 15:50:00,53.84,53.84,53.73,53.81,94621.0,51.0546,51.0546,50.9503,51.0262,94621.0
2023-08-14 09:30:00,53.8,53.93,53.77,53.86,36509.0,51.0167,51.14,50.9883,51.0736,36509.0
2023-08-14 09:40:00,53.86,53.94,53.8,53.88,60245.0,51.0736,51.1495,51.0167,51.0926,60245.0
2023-08-14 09:50:00,53.87,53.96,53.86,53.92,15316.0,51.0831,51.1684,51.0736,51.1305,15316.0
2023-08-14 10:00:00,53.93,53.93,53.84,53.86,14358.0,51.14,51.14,51.0546,51.0736,14358.0
2023-08-14 10:10:00,53.85,53.93,53.83,53.86,16247.0,51.0641,51.14,51.0452,51.0736,16247.0
2023-08-14 10:20:00,53.87,53.87,53.78,53.85,18038.0,51.0831,51.0831,50.9977,51.0641,18038.0
2023-08-14 10:30:00,53.85,53.98,53.85,53.97,10286.0,51.0641,51.1874,51.0641,51.1779,10286.0
2023-08-14 10:40:00,53.97,54.05,53.96,54.05,25425.0,51.1779,51.2538,51.1684,51.2538,25425.0
2023-08-14 10:50:00,54.05,54.11,54.04,54.05,15327.0,51.2538,51.3107,51.2443,51.2538,15327.0
2023-08-14 11:00:00,54.06,54.06,53.99,53.99,15566.0,51.2633,51.2633,51.1969,51.1969,15566.0
2023-08-14 11:10:00,53.97,53.97,53.86,53.86,26535.0,51.1779,51.1779,51.0736,51.0736,26535.0
2023-08-14 11:20:00,53.87,53.91,53.84,53.89,18292.0,51.0831,51.121,51.0546,51.1021,18292.0
2023-08-14 11:30:00,53.89,53.89,53.82,53.86,10034.0,51.1021,51.1021,51.0357,51.0736,10034.0
2023-08-14 11:40:00,53.87,53.96,53.87,53.95,10702.0,51.0831,51.1684,51.0831,51.159,10702.0
2023-08-14 11:50:00,53.96,53.97,53.86,53.86,18072.0,51.1684,51.1779,51.0736,51.0736,18072.0
2023-08-14 12:00:00,53.87,53.96,53.87,53.94,17661.0,51.0831,51.1684,51.0831,51.1495,17661.0
2023-08-14 12:10:00,53.93,53.93,53.86,53.9,15647.0,51.14,51.14,51.0736,51.1115,15647.0
2023-08-14 12:20:00,53.89,53.89,53.78,53.82,35389.0,51.1021,51.1021,50.9977,51.0357,35389.0
2023-08-14 12:30:00,53.82,53.82,53.73,53.77,15790.0,51.0357,51.0357,50.9503,50.9883,15790.0
2023-08-14 12:40:00,53.77,53.82,53.76,53.82,13228.0,50.9883,51.0357,50.9788,51.0357,13228.0
2023-08-14 12:50:00,53.81,53.82,53.79,53.82,6947.0,51.0262,51.0357,51.0072,51.0357,6947.0
2023-08-14 13:00:00,53.81,53.86,53.81,53.86,14541.0,51.0262,51.0736,51.0262,51.0736,14541.0
2023-08-14 13:10:00,53.86,53.88,53.79,53.81,11381.0,51.0736,51.0926,51.0072,51.0262,11381.0
2023-08-14 13:20:00,53.82,53.86,53.82,53.82,21931.0,51.0357,51.0736,51.0357,51.0357,21931.0
2023-08-14 13:30:00,53.82,53.83,53.79,53.82,11234.0,51.0357,51.0452,51.0072,51.0357,11234.0
2023-08-14 13:40:00,53.82,53.83,53.8,53.83,25181.0,51.0357,51.0452,51.0167,51.0452,25181.0
2023-08-14 13:50:00,53.84,53.84,53.79,53.8,14986.0,51.0546,51.0546,51.0072,51.0167,14986.0
2023-08-14 14:00:00,53.8,53.8,53.76,53.77,18554.0,51.0167,51.0167,50.9788,50.9883,18554.0
2023-08-14 14:10:00,53.76,53.79,53.74,53.76,12759.0,50.9788,51.0072,50.9598,50.9788,12759.0
2023-08-14 14:20:00,53.75,53.79,53.75,53.79,16547.0,50.9693,51.0072,50.9693,51.0072,16547.0
2023-08-14 14:30:00,53.78,53.8,53.73,53.78,24598.0,50.9977,51.0167,50.9503,50.9977,24598.0
2023-08-14 14:40:00,53.78,53.8,53.77,53.78,22405.0,50.9977,51.0167,50.9883,50.9977,22405.0
2023-08-14 14:50:00,53.78,53.8,53.77,53.77,22111.0,50.9977,51.0167,50.9883,50.9883,22111.0
2023-08-14 15:00:00,53.77,53.78,53.73,53.73,18957.0,50.9883,50.9977,50.9503,50.9503,18957.0
2023-08-14 15:10:00,53.73,53.78,53.73,53.78,19831.0,50.9503,50.9977,50.9503,50.9977,19831.0
2023-08-14 15:20:00,53.78,53.81,53.76,53.8,43774.0,50.9977,51.0262,50.9788,51.0167,43774.0
2023-08-14 15:30:00,53.8,53.81,53.76,53.78,35064.0,51.0167,51.0262,50.9788,50.9977,35064.0
2023-08-14 15:40:00,53.78,53.82,53.76,53.76,22161.0,50.9977,51.0357,50.9788,50.9788,22161.0
2023-08-14 15:50:00,53.77,53.9,53.75,53.87,92935.0,50.9883,51.1115,50.9693,51.0831,92935.0
2023-08-15 09:30:00,53.62,53.72,53.44,53.6,73465.0,50.846,50.9408,50.6753,50.8271,73465.0
2023-08-15 09:40:00,53.6,53.65,53.5,53.54,33982.0,50.8271,50.8745,50.7322,50.7702,33982.0
2023-08-15 09:50:00,53.55,53.64,53.54,53.64,31762.0,50.7796,50.865,50.7702,50.865,31762.0
2023-08-15 10:00:00,53.63,53.63,53.42,53.45,29708.0,50.8555,50.8555,50.6564,50.6848,29708.0
2023-08-15 10:10:00,53.46,53.49,53.33,53.4,45705.0,50.6943,50.7227,50.571,50.6374,45705.0
2023-08-15 10:20:00,53.4,53.46,53.36,53.46,44699.0,50.6374,50.6943,50.5995,50.6943,44699.0
2023-08-15 10:30:00,53.45,53.49,53.38,53.47,31057.0,50.6848,50.7227,50.6184,50.7038,31057.0
2023-08-15 10:40:00,53.47,53.55,53.42,53.52,18495.0,50.7038,50.7796,50.6564,50.7512,18495.0
2023-08-15 10:50:00,53.51,53.53,53.49,53.51,26053.0,50.7417,50.7607,50.7227,50.7417,26053.0
2023-08-15 11:00:00,53.51,53.63,53.51,53.59,25005.0,50.7417,50.8555,50.7417,50.8176,25005.0
2023-08-15 11:10:00,53.6,53.64,53.52,53.55,21079.0,50.8271,50.865,50.7512,50.7796,21079.0
2023-08-15 11:20:00,53.55,53.55,53.41,53.44,30854.0,50.7796,50.7796,50.6469,50.6753,30854.0
2023-08-15 11:30:00,53.44,53.51,53.44,53.51,21440.0,50.6753,50.7417,50.6753,50.7417,21440.0
2023-08-15 11:40:00,53.5,53.53,53.38,53.45,19701.0,50.7322,50.7607,50.6184,50.6848,19701.0
2023-08-15 11:50:00,53.44,53.49,53.41,53.46,18189.0,50.6753,50.7227,50.6469,50.6943,18189.0
2023-08-15 12:00:00,53.47,53.52,53.47,53.48,14759.0,50.7038,50.7512,50.7038,50.7133,14759.0
2023-08-15 12:10:00,53.48,53.52,53.38,53.48,21289.0,50.7133,50.7512,50.6184,50.7133,21289.0
2023-08-15 12:20:00,53.48,53.52,53.48,53.51,15436.0,50.7133,50.7512,50.7133,50.7417,15436.0
2023-08-15 12:30:00,53.52,53.53,53.47,53.47,11585.0,50.7512,50.7607,50.7038,50.7038,11585.0
2023-08-15 12:40:00,53.47,53.47,53.31,53.31,26189.0,50.7038,50.7038,50.5521,50.5521,26189.0
2023-08-15 12:50:00,53.31,53.34,53.29,53.31,15799.0,50.5521,50.5805,50.5331,50.5521,15799.0
2023-08-15 13:00:00,53.3,53.3,53.26,53.3,12936.0,50.5426,50.5426,50.5046,50.5426,12936.0
2023-08-15 13:10:00,53.3,53.41,53.3,53.4,11600.0,50.5426,50.6469,50.5426,50.6374,11600.0
2023-08-15 13:20:00,53.39,53.42,53.38,53.39,14985.0,50.6279,50.6564,50.6184,50.6279,14985.0
2023-08-15 13:30:00,53.4,53.4,53.31,53.31,12493.0,50.6374,50.6374,50.5521,50.5521,12493.0
2023-08-15 13:40:00,53.3,53.37,53.3,53.32,17412.0,50.5426,50.609,50.5426,50.5615,17412.0
2023-08-15 13:50:00,53.31,53.33,53.28,53.32,16151.0,50.5521,50.571,50.5236,50.5615,16151.0
2023-08-15 14:00:00,53.32,53.32,53.26,53.3,18496.0,50.5615,50.5615,50.5046,50.5426,18496.0
2023-08-15 14:10:00,53.3,53.3,53.27,53.27,16515.0,50.5426,50.5426,50.5141,50.5141,16515.0
2023-08-15 14:20:00,53.27,53.31,53.23,53.3,18859.0,50.5141,50.5521,50.4762,50.5426,18859.0
2023-08-15 14:30:00,53.3,53.34,53.3,53.34,13574.0,50.5426,50.5805,50.5426,50.5805,13574.0
2023-08-15 14:40:00,53.34,53.41,53.34,53.38,15532.0,50.5805,50.6469,50.5805,50.6184,15532.0
2023-08-15 14:50:00,53.38,53.4,53.34,53.36,19818.0,50.6184,50.6374,50.5805,50.5995,19818.0
2023-08-15 15:00:00,53.37,53.38,53.34,53.34,17393.0,50.609,50.6184,50.5805,50.5805,17393.0
2023-08-15 15:10:00,53.34,53.37,53.31,53.33,24321.0,50.5805,50.609,50.5521,50.571,24321.0
2023-08-15 15:20:00,53.33,53.34,53.2,53.2,27861.0,50.571,50.5805,50.4478,50.4478,27861.0
2023-08-15 15:30:00,53.19,53.26,53.19,53.2,34702.0,50.4383,50.5046,50.4383,50.4478,34702.0
2023-08-15 15:40:00,53.21,53.24,53.19,53.23,50153.0,50.4572,50.4857,50.4383,50.4762,50153.0
2023-08-15 15:50:00,53.22,53.38,53.21,53.33,126747.0,50.4667,50.6184,50.4572,50.571,126747.0
2023-08-16 09:30:00,53.19,53.28,52.95,53.28,52759.0,50.4383,50.5236,50.2107,50.5236,52759.0
2023-08-16 09:40:00,53.25,53.34,53.2,53.33,51155.0,50.4952,50.5805,50.4478,50.571,51155.0
2023-08-16 09:50:00,53.33,53.33,53.18,53.19,29117.0,50.571,50.571,50.4288,50.4383,29117.0
2023-08-16 10:00:00,53.19,53.2,53.11,53.19,30489.0,50.4383,50.4478,50.3624,50.4383,30489.0
2023-08-16 10:10:00,53.2,53.2,53.09,53.14,19490.0,50.4478,50.4478,50.3434,50.3909,19490.0
2023-08-16 10:20:00,53.13,53.34,53.13,53.31,20453.0,50.3814,50.5805,50.3814,50.5521,20453.0
2023-08-16 10:30:00,53.3,53.33,53.24,53.3,16916.0,50.5426,50.571,50.4857,50.5426,16916.0
2023-08-16 10:40:00,53.3,53.46,53.3,53.4,19411.0,50.5426,50.6943,50.5426,50.6374,19411.0
2023-08-16 10:50:00,53.41,53.49,53.36,53.46,13651.0,50.6469,50.7227,50.5995,50.6943,13651.0
2023-08-16 11:00:00,53.46,53.52,53.42,53.49,25274.0,50.6943,50.7512,50.6564,50.7227,25274.0
2023-08-16 11:10:00,53.48,53.51,53.41,53.45,15043.0,50.7133,50.7417,50.6469,50.6848,15043.0
2023-08-16 11:20:00,53.46,53.46,53.38,53.45,21647.0,50.6943,50.6943,50.6184,50.6848,21647.0
2023-08-16 11:30:00,53.44,53.44,53.29,53.31,15312.0,50.6753,50.6753,50.5331,50.5521,15312.0
2023-08-16 11:40:00,53.33,53.41,53.33,53.33,18287.0,50.571,50.6469,50.571,50.571,18287.0
2023-08-16 11:50:00,53.31,53.33,53.26,53.28,17515.0,50.5521,50.571,50.5046,50.5236,17515.0
2023-08-16 12:00:00,53.28,53.31,53.2,53.2,12495.0,50.5236,50.5521,50.4478,50.4478,12495.0
2023-08-16 12:10:00,53.19,53.24,53.15,53.2,13566.0,50.4383,50.4857,50.4003,50.4478,13566.0
2023-08-16 12:20:00,53.19,53.23,53.14,53.23,9255.0,50.4383,50.4762,50.3909,50.4762,9255.0
2023-08-16 12:30:00,53.23,53.33,53.22,53.32,21307.0,50.4762,50.571,50.4667,50.5615,21307.0
2023-08-16 12:40:00,53.32,53.38,53.29,53.35,22104.0,50.5615,50.6184,50.5331,50.59,22104.0
2023-08-16 12:50:00,53.36,53.38,53.33,53.36,12198.0,50.5995,50.6184,50.571,50.5995,12198.0
2023-08-16 13:00:00,53.36,53.37,53.25,53.25,9547.0,50.5995,50.609,50.4952,50.4952,9547.0
2023-08-16 13:10:00,53.25,53.28,53.24,53.27,12963.0,50.4952,50.5236,50.4857,50.5141,12963.0
2023-08-16 13:20:00,53.27,53.34,53.27,53.27,14246.0,50.5141,50.5805,50.5141,50.5141,14246.0
2023-08-16 13:30:00,53.28,53.35,53.28,53.35,8459.0,50.5236,50.59,50.5236,50.59,8459.0
2023-08-16 13:40:00,53.35,53.46,53.33,53.42,26733.0,50.59,50.6943,50.571,50.6564,26733.0
2023-08-16 13:50:00,53.41,53.41,53.3,53.31,20252.0,50.6469,50.6469,50.5426,50.5521,20252.0
2023-08-16 14:00:00,53.3,53.3,53.13,53.17,14296.0,50.5426,50.5426,50.3814,50.4193,14296.0
2023-08-16 14:10:00,53.15,53.27,53.1,53.25,18099.0,50.4003,50.5141,50.3529,50.4952,18099.0
2023-08-16 14:20:00,53.26,53.33,53.26,53.29,14265.0,50.5046,50.571,50.5046,50.5331,14265.0
2023-08-16 14:30:00,53.3,53.35,53.3,53.31,15232.0,50.5426,50.59,50.5426,50.5521,15232.0
2023-08-16 14:40:00,53.3,53.3,53.22,53.23,14978.0,50.5426,50.5426,50.4667,50.4762,14978.0
2023-08-16 14:50:00,53.23,53.3,53.22,53.27,57634.0,50.4762,50.5426,50.4667,50.5141,57634.0
2023-08-16 15:00:00,53.27,53.27,53.07,53.09,39895.0,50.5141,50.5141,50.3245,50.3434,39895.0
2023-08-16 15:10:00,53.09,53.1,52.89,52.93,39074.0,50.3434,50.3529,50.1538,50.1917,39074.0
2023-08-16 15:20:00,52.93,52.98,52.87,52.9,43910.0,50.1917,50.2391,50.1348,50.1633,43910.0
2023-08-16 15:30:00,52.89,52.99,52.88,52.95,42779.0,50.1538,50.2486,50.1443,50.2107,42779.0
2023-08-16 15:40:00,52.96,53.05,52.96,53.03,59121.0,50.2202,50.3055,50.2202,50.2865,59121.0
2023-08-16 15:50:00,53.02,53.02,52.92,52.94,156427.0,50.2771,50.2771,50.1822,50.2012,156427.0
2023-08-17 09:30:00,54.45,55.47,54.39,55.41,300106.0,51.6331,52.6003,51.5762,52.5434,300106.0
2023-08-17 09:40:00,55.41,55.83,55.34,55.58,238935.0,52.5434,52.9417,52.477,52.7046,238935.0
2023-08-17 09:50:00,55.6,55.66,55.04,55.07,142286.0,52.7236,52.7805,52.1926,52.221,142286.0
2023-08-17 10:00:00,55.06,55.5,55.04,55.45,102589.0,52.2115,52.6288,52.1926,52.5814,102589.0
2023-08-17 10:10:00,55.43,55.5,55.29,55.36,54906.0,52.5624,52.6288,52.4296,52.496,54906.0
2023-08-17 10:20:00,55.35,55.58,55.35,55.53,72454.0,52.4865,52.7046,52.4865,52.6572,72454.0
2023-08-17 10:30:00,55.53,55.56,55.26,55.39,74194.0,52.6572,52.6857,52.4012,52.5245,74194.0
2023-08-17 10:40:00,55.38,55.47,55.22,55.23,66327.0,52.515,52.6003,52.3632,52.3727,66327.0
2023-08-17 10:50:00,55.23,55.29,54.97,54.98,98766.0,52.3727,52.4296,52.1262,52.1357,98766.0
2023-08-17 11:00:00,54.99,55.17,54.95,54.98,69779.0,52.1451,52.3158,52.1072,52.1357,69779.0
2023-08-17 11:10:00,54.96,55.1,54.94,55.01,62188.0,52.1167,52.2495,52.0977,52.1641,62188.0
2023-08-17 11:20:00,55.0,55.11,55.0,55.06,52142.0,52.1546,52.2589,52.1546,52.2115,52142.0
2023-08-17 11:30:00,55.06,55.14,54.98,54.99,46819.0,52.2115,52.2874,52.1357,52.1451,46819.0
2023-08-17 11:40:00,54.98,55.07,54.88,54.89,49313.0,52.1357,52.221,52.0408,52.0503,49313.0
2023-08-17 11:50:00,54.88,55.13,54.88,55.1,33078.0,52.0408,52.2779,52.0408,52.2495,33078.0
2023-08-17 12:00:00,55.11,55.16,55.04,55.14,24647.0,52.2589,52.3064,52.1926,52.2874,24647.0
2023-08-17 12:10:00,55.15,55.24,55.14,55.18,24404.0,52.2969,52.3822,52.2874,52.3253,24404.0
2023-08-17 12:20:00,55.18,55.28,55.15,55.16,37560.0,52.3253,52.4201,52.2969,52.3064,37560.0
2023-08-17 12:30:00,55.16,55.17,55.03,55.04,19827.0,52.3064,52.3158,52.1831,52.1926,19827.0
2023-08-17 12:40:00,55.03,55.08,54.98,55.08,35527.0,52.1831,52.2305,52.1357,52.2305,35527.0
2023-08-17 12:50:00,55.09,55.13,55.05,55.13,19717.0,52.24,52.2779,52.202,52.2779,19717.0
2023-08-17 13:00:00,55.14,55.21,55.1,55.21,20899.0,52.2874,52.3538,52.2495,52.3538,20899.0
2023-08-17 13:10:00,55.21,55.27,55.18,55.26,26739.0,52.3538,52.4107,52.3253,52.4012,26739.0
2023-08-17 13:20:00,55.25,55.25,55.15,55.17,20869.0,52.3917,52.3917,52.2969,52.3158,20869.0
2023-08-17 13:30:00,55.16,55.22,55.06,55.16,23505.0,52.3064,52.3632,52.2115,52.3064,23505.0
2023-08-17 13:40:00,55.17,55.22,55.05,55.09,17202.0,52.3158,52.3632,52.202,52.24,17202.0
2023-08-17 13:50:00,55.1,55.15,55.04,55.09,15163.0,52.2495,52.2969,52.1926,52.24,15163.0
2023-08-17 14:00:00,55.1,55.17,55.06,55.16,20117.0,52.2495,52.3158,52.2115,52.3064,20117.0
2023-08-17 14:10:00,55.15,55.15,55.02,55.02,11784.0,52.2969,52.2969,52.1736,52.1736,11784.0
2023-08-17 14:20:00,55.02,55.05,54.99,55.03,19389.0,52.1736,52.202,52.1451,52.1831,19389.0
2023-08-17 14:30:00,55.02,55.02,54.93,54.98,15644.0,52.1736,52.1736,52.0883,52.1357,15644.0
2023-08-17 14:40:00,54.98,54.99,54.88,54.88,22825.0,52.1357,52.1451,52.0408,52.0408,22825.0
2023-08-17 14:50:00,54.88,54.9,54.83,54.84,33293.0,52.0408,52.0598,51.9934,52.0029,33293.0
2023-08-17 15:00:00,54.84,54.9,54.79,54.79,32054.0,52.0029,52.0598,51.9555,51.9555,32054.0
2023-08-17 15:10:00,54.78,54.84,54.74,54.82,37037.0,51.946,52.0029,51.9081,51.9839,37037.0
2023-08-17 15:20:00,54.82,54.84,54.7,54.84,51766.0,51.9839,52.0029,51.8702,52.0029,51766.0
2023-08-17 15:30:00,54.84,54.92,54.77,54.9,90679.0,52.0029,52.0788,51.9365,52.0598,90679.0
2023-08-17 15:40:00,54.88,54.89,54.69,54.69,121951.0,52.0408,52.0503,51.8607,51.8607,121951.0
2023-08-17 15:50:00,54.69,54.81,54.68,54.7,214357.0,51.8607,51.9745,51.8512,51.8702,214357.0
2023-08-18 09:30:00,54.64,55.07,54.62,54.92,49804.0,51.8133,52.221,51.7943,52.0788,49804.0
2023-08-18 09:40:00,54.9,55.19,54.87,55.19,61805.0,52.0598,52.3348,52.0314,52.3348,61805.0
2023-08-18 09:50:00,55.18,55.29,55.13,55.18,50414.0,52.3253,52.4296,52.2779,52.3253,50414.0
2023-08-18 10:00:00,55.14,55.38,55.11,55.38,53449.0,52.2874,52.515,52.2589,52.515,53449.0
2023-08-18 10:10:00,55.37,55.37,55.1,55.21,32244.0,52.5055,52.5055,52.2495,52.3538,32244.0
2023-08-18 10:20:00,55.2,55.3,55.13,55.13,32946.0,52.3443,52.4391,52.2779,52.2779,32946.0
2023-08-18 10:30:00,55.14,55.36,55.14,55.31,22930.0,52.2874,52.496,52.2874,52.4486,22930.0
2023-08-18 10:40:00,55.3,55.32,55.12,55.15,20302.0,52.4391,52.4581,52.2684,52.2969,20302.0
2023-08-18 10:50:00,55.16,55.18,55.06,55.11,42048.0,52.3064,52.3253,52.2115,52.2589,42048.0
2023-08-18 11:00:00,55.1,55.17,55.09,55.12,53178.0,52.2495,52.3158,52.24,52.2684,53178.0
2023-08-18 11:10:00,55.13,55.3,55.13,55.21,28844.0,52.2779,52.4391,52.2779,52.3538,28844.0
2023-08-18 11:20:00,55.2,55.2,55.11,55.14,18327.0,52.3443,52.3443,52.2589,52.2874,18327.0
2023-08-18 11:30:00,55.15,55.16,55.05,55.05,39951.0,52.2969,52.3064,52.202,52.202,39951.0
2023-08-18 11:40:00,55.06,55.1,54.97,55.09,29462.0,52.2115,52.2495,52.1262,52.24,29462.0
2023-08-18 11:50:00,55.09,55.26,55.09,55.25,38506.0,52.24,52.4012,52.24,52.3917,38506.0
2023-08-18 12:00:00,55.25,55.34,55.24,55.33,23863.0,52.3917,52.477,52.3822,52.4676,23863.0
2023-08-18 12:10:00,55.32,55.32,55.23,55.23,19712.0,52.4581,52.4581,52.3727,52.3727,19712.0
2023-08-18 12:20:00,55.23,55.25,55.15,55.2,20949.0,52.3727,52.3917,52.2969,52.3443,20949.0
2023-08-18 12:30:00,55.21,55.21,55.08,55.16,13203.0,52.3538,52.3538,52.2305,52.3064,13203.0
2023-08-18 12:40:00,55.16,55.22,55.14,55.16,12400.0,52.3064,52.3632,52.2874,52.3064,12400.0
2023-08-18 12:50:00,55.16,55.22,55.15,55.21,14832.0,52.3064,52.3632,52.2969,52.3538,14832.0
2023-08-18 13:00:00,55.22,55.31,55.2,55.21,27553.0,52.3632,52.4486,52.3443,52.3538,27553.0
2023-08-18 13:10:00,55.2,55.21,55.17,55.21,11618.0,52.3443,52.3538,52.3158,52.3538,11618.0
2023-08-18 13:20:00,55.21,55.26,55.1,55.24,18495.0,52.3538,52.4012,52.2495,52.3822,18495.0
2023-08-18 13:30:00,55.25,55.37,55.25,55.31,26424.0,52.3917,52.5055,52.3917,52.4486,26424.0
2023-08-18 13:40:00,55.3,55.33,55.27,55.31,16071.0,52.4391,52.4676,52.4107,52.4486,16071.0
2023-08-18 13:50:00,55.3,55.31,55.26,55.31,18013.0,52.4391,52.4486,52.4012,52.4486,18013.0
2023-08-18 14:00:00,55.31,55.32,55.27,55.28,19327.0,52.4486,52.4581,52.4107,52.4201,19327.0
2023-08-18 14:10:00,55.28,55.33,55.26,55.28,32239.0,52.4201,52.4676,52.4012,52.4201,32239.0
2023-08-18 14:20:00,55.3,55.31,55.2,55.24,13340.0,52.4391,52.4486,52.3443,52.3822,13340.0
2023-08-18 14:30:00,55.25,55.34,55.25,55.33,18831.0,52.3917,52.477,52.3917,52.4676,18831.0
2023-08-18 14:40:00,55.34,55.38,55.3,55.3,23789.0,52.477,52.515,52.4391,52.4391,23789.0
2023-08-18 14:50:00,55.3,55.3,55.24,55.26,15033.0,52.4391,52.4391,52.3822,52.4012,15033.0
2023-08-18 15:00:00,55.26,55.32,55.24,55.24,19420.0,52.4012,52.4581,52.3822,52.3822,19420.0
2023-08-18 15:10:00,55.23,55.25,55.18,55.22,30410.0,52.3727,52.3917,52.3253,52.3632,30410.0
2023-08-18 15:20:00,55.22,55.27,55.21,55.27,26736.0,52.3632,52.4107,52.3538,52.4107,26736.0
2023-08-18 15:30:00,55.26,55.32,55.25,55.28,83629.0,52.4012,52.4581,52.3917,52.4201,83629.0
2023-08-18 15:40:00,55.29,55.45,55.29,55.34,90050.0,52.4296,52.5814,52.4296,52.477,90050.0
2023-08-18 15:50:00,55.35,55.37,54.99,55.05,219989.0,52.4865,52.5055,52.1451,52.202,219989.0
2023-08-21 09:30:00,55.22,55.79,55.2,55.75,31117.0,52.3632,52.9038,52.3443,52.8658,31117.0
2023-08-21 09:40:00,55.74,55.76,55.5,55.58,24956.0,52.8563,52.8753,52.6288,52.7046,24956.0
2023-08-21 09:50:00,55.57,55.59,55.34,55.55,28482.0,52.6951,52.7141,52.477,52.6762,28482.0
2023-08-21 10:00:00,55.55,55.7,55.47,55.64,28137.0,52.6762,52.8184,52.6003,52.7615,28137.0
2023-08-21 10:10:00,55.61,55.61,55.5,55.53,19816.0,52.7331,52.7331,52.6288,52.6572,19816.0
2023-08-21 10:20:00,55.53,55.53,55.32,55.34,18592.0,52.6572,52.6572,52.4581,52.477,18592.0
2023-08-21 10:30:00,55.34,55.42,55.31,55.42,20379.0,52.477,52.5529,52.4486,52.5529,20379.0
2023-08-21 10:40:00,55.43,55.47,55.37,55.38,12813.0,52.5624,52.6003,52.5055,52.515,12813.0
2023-08-21 10:50:00,55.37,55.37,55.31,55.34,14672.0,52.5055,52.5055,52.4486,52.477,14672.0
2023-08-21 11:00:00,55.32,55.35,55.3,55.32,13506.0,52.4581,52.4865,52.4391,52.4581,13506.0
2023-08-21 11:10:00,55.32,55.37,55.27,55.37,11794.0,52.4581,52.5055,52.4107,52.5055,11794.0
2023-08-21 11:20:00,55.38,55.38,55.3,55.34,9033.0,52.515,52.515,52.4391,52.477,9033.0
2023-08-21 11:30:00,55.34,55.42,55.34,55.38,14587.0,52.477,52.5529,52.477,52.515,14587.0
2023-08-21 11:40:00,55.37,55.37,55.23,55.23,11627.0,52.5055,52.5055,52.3727,52.3727,11627.0
2023-08-21 11:50:00,55.23,55.27,55.19,55.26,11324.0,52.3727,52.4107,52.3348,52.4012,11324.0
2023-08-21 12:00:00,55.26,55.32,55.26,55.29,12047.0,52.4012,52.4581,52.4012,52.4296,12047.0
2023-08-21 12:10:00,55.29,55.37,55.24,55.35,15381.0,52.4296,52.5055,52.3822,52.4865,15381.0
2023-08-21 12:20:00,55.35,55.44,55.35,55.43,9294.0,52.4865,52.5719,52.4865,52.5624,9294.0
2023-08-21 12:30:00,55.43,55.45,55.4,55.43,15900.0,52.5624,52.5814,52.5339,52.5624,15900.0
2023-08-21 12:40:00,55.43,55.45,55.38,55.43,6212.0,52.5624,52.5814,52.515,52.5624,6212.0
2023-08-21 12:50:00,55.44,55.47,55.4,55.47,13818.0,52.5719,52.6003,52.5339,52.6003,13818.0
2023-08-21 13:00:00,55.47,55.52,55.44,55.51,10833.0,52.6003,52.6477,52.5719,52.6382,10833.0
2023-08-21 13:10:00,55.5,55.51,55.46,55.5,9587.0,52.6288,52.6382,52.5908,52.6288,9587.0
2023-08-21 13:20:00,55.51,55.53,55.48,55.5,10916.0,52.6382,52.6572,52.6098,52.6288,10916.0
2023-08-21 13:30:00,55.5,55.52,55.4,55.4,5653.0,52.6288,52.6477,52.5339,52.5339,5653.0
2023-08-21 13:40:00,55.39,55.45,55.39,55.45,10103.0,52.5245,52.5814,52.5245,52.5814,10103.0
2023-08-21 13:50:00,55.46,55.46,55.41,55.43,6276.0,52.5908,52.5908,52.5434,52.5624,6276.0
2023-08-21 14:00:00,55.43,55.44,55.37,55.4,13039.0,52.5624,52.5719,52.5055,52.5339,13039.0
2023-08-21 14:10:00,55.41,55.43,55.34,55.34,12337.0,52.5434,52.5624,52.477,52.477,12337.0
2023-08-21 14:20:00,55.34,55.35,55.3,55.31,12493.0,52.477,52.4865,52.4391,52.4486,12493.0
2023-08-21 14:30:00,55.31,55.34,55.3,55.34,10750.0,52.4486,52.477,52.4391,52.477,10750.0
2023-08-21 14:40:00,55.34,55.42,55.34,55.42,10925.0,52.477,52.5529,52.477,52.5529,10925.0
2023-08-21 14:50:00,55.42,55.43,55.39,55.41,5226.0,52.5529,52.5624,52.5245,52.5434,5226.0
2023-08-21 15:00:00,55.42,55.5,55.42,55.48,15198.0,52.5529,52.6288,52.5529,52.6098,15198.0
2023-08-21 15:10:00,55.48,55.5,55.47,55.48,23646.0,52.6098,52.6288,52.6003,52.6098,23646.0
2023-08-21 15:20:00,55.48,55.55,55.48,55.52,25801.0,52.6098,52.6762,52.6098,52.6477,25801.0
2023-08-21 15:30:00,55.51,55.59,55.5,55.59,39172.0,52.6382,52.7141,52.6288,52.7141,39172.0
2023-08-21 15:40:00,55.6,55.66,55.55,55.56,44331.0,52.7236,52.7805,52.6762,52.6857,44331.0
2023-08-21 15:50:00,55.56,55.57,55.41,55.45,126765.0,52.6857,52.6951,52.5434,52.5814,126765.0
2023-08-22 09:30:00,55.54,55.82,55.52,55.64,42091.0,52.6667,52.9322,52.6477,52.7615,42091.0
2023-08-22 09:40:00,55.64,55.66,55.49,55.54,23557.0,52.7615,52.7805,52.6193,52.6667,23557.0
2023-08-22 09:50:00,55.53,55.63,55.53,55.61,22347.0,52.6572,52.752,52.6572,52.7331,22347.0
2023-08-22 10:00:00,55.61,55.69,55.59,55.69,21549.0,52.7331,52.8089,52.7141,52.8089,21549.0
2023-08-22 10:10:00,55.68,55.78,55.68,55.78,15959.0,52.7995,52.8943,52.7995,52.8943,15959.0
2023-08-22 10:20:00,55.78,55.78,55.7,55.72,30873.0,52.8943,52.8943,52.8184,52.8374,30873.0
2023-08-22 10:30:00,55.72,55.72,55.61,55.63,20828.0,52.8374,52.8374,52.7331,52.752,20828.0
2023-08-22 10:40:00,55.62,55.62,55.54,55.61,26572.0,52.7426,52.7426,52.6667,52.7331,26572.0
2023-08-22 10:50:00,55.61,55.67,55.58,55.67,17572.0,52.7331,52.79,52.7046,52.79,17572.0
2023-08-22 11:00:00,55.68,55.69,55.55,55.56,12453.0,52.7995,52.8089,52.6762,52.6857,12453.0
2023-08-22 11:10:00,55.57,55.63,55.54,55.62,14100.0,52.6951,52.752,52.6667,52.7426,14100.0
2023-08-22 11:20:00,55.63,55.68,55.62,55.65,10899.0,52.752,52.7995,52.7426,52.771,10899.0
2023-08-22 11:30:00,55.65,55.65,55.55,55.56,10347.0,52.771,52.771,52.6762,52.6857,10347.0
2023-08-22 11:40:00,55.56,55.6,55.47,55.59,19471.0,52.6857,52.7236,52.6003,52.7141,19471.0
2023-08-22 11:50:00,55.59,55.59,55.49,55.55,13444.0,52.7141,52.7141,52.6193,52.6762,13444.0
2023-08-22 12:00:00,55.55,55.59,55.52,55.52,17851.0,52.6762,52.7141,52.6477,52.6477,17851.0
2023-08-22 12:10:00,55.51,55.51,55.39,55.41,11624.0,52.6382,52.6382,52.5245,52.5434,11624.0
2023-08-22 12:20:00,55.42,55.43,55.39,55.41,13399.0,52.5529,52.5624,52.5245,52.5434,13399.0
2023-08-22 12:30:00,55.41,55.49,55.41,55.49,19013.0,52.5434,52.6193,52.5434,52.6193,19013.0
2023-08-22 12:40:00,55.49,55.51,55.46,55.46,8488.0,52.6193,52.6382,52.5908,52.5908,8488.0
2023-08-22 12:50:00,55.47,55.5,55.4,55.4,11512.0,52.6003,52.6288,52.5339,52.5339,11512.0
2023-08-22 13:00:00,55.39,55.41,55.29,55.35,10785.0,52.5245,52.5434,52.4296,52.4865,10785.0
2023-08-22 13:10:00,55.36,55.4,55.31,55.36,14077.0,52.496,52.5339,52.4486,52.496,14077.0
2023-08-22 13:20:00,55.35,55.41,55.34,55.41,10848.0,52.4865,52.5434,52.477,52.5434,10848.0
2023-08-22 13:30:00,55.41,55.44,55.37,55.41,33379.0,52.5434,52.5719,52.5055,52.5434,33379.0
2023-08-22 13:40:00,55.41,55.41,55.34,55.36,15046.0,52.5434,52.5434,52.477,52.496,15046.0
2023-08-22 13:50:00,55.37,55.43,55.35,55.43,14762.0,52.5055,52.5624,52.4865,52.5624,14762.0
2023-08-22 14:00:00,55.43,55.47,55.39,55.44,13663.0,52.5624,52.6003,52.5245,52.5719,13663.0
2023-08-22 14:10:00,55.44,55.45,55.38,55.41,14843.0,52.5719,52.5814,52.515,52.5434,14843.0
2023-08-22 14:20:00,55.41,55.46,55.37,55.46,15470.0,52.5434,52.5908,52.5055,52.5908,15470.0
2023-08-22 14:30:00,55.46,55.51,55.46,55.47,8654.0,52.5908,52.6382,52.5908,52.6003,8654.0
2023-08-22 14:40:00,55.49,55.49,55.45,55.46,14731.0,52.6193,52.6193,52.5814,52.5908,14731.0
2023-08-22 14:50:00,55.47,55.49,55.45,55.47,15273.0,52.6003,52.6193,52.5814,52.6003,15273.0
2023-08-22 15:00:00,55.49,55.55,55.49,55.55,13789.0,52.6193,52.6762,52.6193,52.6762,13789.0
2023-08-22 15:10:00,55.55,55.59,55.55,55.59,22350.0,52.6762,52.7141,52.6762,52.7141,22350.0
2023-08-22 15:20:00,55.58,55.59,55.51,55.52,17327.0,52.7046,52.7141,52.6382,52.6477,17327.0
2023-08-22 15:30:00,55.53,55.53,55.47,55.47,23096.0,52.6572,52.6572,52.6003,52.6003,23096.0
2023-08-22 15:40:00,55.46,55.47,55.4,55.42,17323.0,52.5908,52.6003,52.5339,52.5529,17323.0
2023-08-22 15:50:00,55.42,55.49,55.41,55.47,65618.0,52.5529,52.6193,52.5434,52.6003,65618.0
2023-08-23 09:30:00,55.56,55.59,55.4,55.52,34606.0,52.6857,52.7141,52.5339,52.6477,34606.0
2023-08-23 09:40:00,55.53,55.55,55.46,55.49,18965.0,52.6572,52.6762,52.5908,52.6193,18965.0
2023-08-23 09:50:00,55.48,55.58,55.46,55.55,14474.0,52.6098,52.7046,52.5908,52.6762,14474.0
2023-08-23 10:00:00,55.56,55.59,55.5,55.53,13289.0,52.6857,52.7141,52.6288,52.6572,13289.0
2023-08-23 10:10:00,55.51,55.56,55.49,55.5,15923.0,52.6382,52.6857,52.6193,52.6288,15923.0
2023-08-23 10:20:00,55.49,55.53,55.47,55.47,12873.0,52.6193,52.6572,52.6003,52.6003,12873.0
2023-08-23 10:30:00,55.46,55.61,55.45,55.57,18178.0,52.5908,52.7331,52.5814,52.6951,18178.0
2023-08-23 10:40:00,55.57,55.69,55.56,55.69,6322.0,52.6951,52.8089,52.6857,52.8089,6322.0
2023-08-23 10:50:00,55.7,55.7,55.67,55.68,11048.0,52.8184,52.8184,52.79,52.7995,11048.0
2023-08-23 11:00:00,55.7,55.77,55.69,55.77,18815.0,52.8184,52.8848,52.8089,52.8848,18815.0
2023-08-23 11:10:00,55.75,55.8,55.75,55.79,14822.0,52.8658,52.9132,52.8658,52.9038,14822.0
2023-08-23 11:20:00,55.79,55.84,55.78,55.83,8424.0,52.9038,52.9512,52.8943,52.9417,8424.0
2023-08-23 11:30:00,55.83,55.84,55.74,55.75,17683.0,52.9417,52.9512,52.8563,52.8658,17683.0
2023-08-23 11:40:00,55.75,55.81,55.75,55.8,15247.0,52.8658,52.9227,52.8658,52.9132,15247.0
2023-08-23 11:50:00,55.81,55.86,55.81,55.83,9747.0,52.9227,52.9701,52.9227,52.9417,9747.0
2023-08-23 12:00:00,55.83,55.88,55.8,55.8,7440.0,52.9417,52.9891,52.9132,52.9132,7440.0
2023-08-23 12:10:00,55.8,55.82,55.77,55.8,10003.0,52.9132,52.9322,52.8848,52.9132,10003.0
2023-08-23 12:20:00,55.8,55.82,55.8,55.8,6592.0,52.9132,52.9322,52.9132,52.9132,6592.0
2023-08-23 12:30:00,55.81,55.83,55.79,55.82,5400.0,52.9227,52.9417,52.9038,52.9322,5400.0
2023-08-23 12:40:00,55.83,55.91,55.83,55.91,8927.0,52.9417,53.0176,52.9417,53.0176,8927.0
2023-08-23 12:50:00,55.91,55.91,55.85,55.85,8215.0,53.0176,53.0176,52.9607,52.9607,8215.0
2023-08-23 13:00:00,55.85,55.97,55.85,55.97,13478.0,52.9607,53.0744,52.9607,53.0744,13478.0
2023-08-23 13:10:00,55.97,56.06,55.97,56.06,64009.0,53.0744,53.1598,53.0744,53.1598,64009.0
2023-08-23 13:20:00,56.05,56.08,56.01,56.05,14769.0,53.1503,53.1788,53.1124,53.1503,14769.0
2023-08-23 13:30:00,56.06,56.08,56.03,56.06,9237.0,53.1598,53.1788,53.1313,53.1598,9237.0
2023-08-23 13:40:00,56.06,56.1,56.06,56.09,10426.0,53.1598,53.1977,53.1598,53.1882,10426.0
2023-08-23 13:50:00,56.1,56.12,56.09,56.12,12017.0,53.1977,53.2167,53.1882,53.2167,12017.0
2023-08-23 14:00:00,56.11,56.17,56.1,56.15,18055.0,53.2072,53.2641,53.1977,53.2451,18055.0
2023-08-23 14:10:00,56.14,56.16,56.1,56.1,13991.0,53.2357,53.2546,53.1977,53.1977,13991.0
2023-08-23 14:20:00,56.1,56.18,56.09,56.12,34957.0,53.1977,53.2736,53.1882,53.2167,34957.0
2023-08-23 14:30:00,56.12,56.13,56.07,56.09,19842.0,53.2167,53.2262,53.1693,53.1882,19842.0
2023-08-23 14:40:00,56.09,56.12,56.06,56.07,15058.0,53.1882,53.2167,53.1598,53.1693,15058.0
2023-08-23 14:50:00,56.07,56.09,56.05,56.07,16331.0,53.1693,53.1882,53.1503,53.1693,16331.0
2023-08-23 15:00:00,56.07,56.13,56.03,56.1,12801.0,53.1693,53.2262,53.1313,53.1977,12801.0
2023-08-23 15:10:00,56.1,56.19,56.09,56.18,10757.0,53.1977,53.2831,53.1882,53.2736,10757.0
2023-08-23 15:20:00,56.17,56.2,56.13,56.14,19207.0,53.2641,53.2925,53.2262,53.2357,19207.0
2023-08-23 15:30:00,56.14,56.14,56.06,56.11,41810.0,53.2357,53.2357,53.1598,53.2072,41810.0
2023-08-23 15:40:00,56.11,56.13,56.05,56.06,52497.0,53.2072,53.2262,53.1503,53.1598,52497.0
2023-08-23 15:50:00,56.06,56.06,55.94,55.99,97849.0,53.1598,53.1598,53.046,53.0934,97849.0
2023-08-24 09:30:00,56.3,56.47,56.16,56.24,20445.0,53.3874,53.5486,53.2546,53.3305,20445.0
2023-08-24 09:40:00,56.24,56.24,56.1,56.14,32152.0,53.3305,53.3305,53.1977,53.2357,32152.0
2023-08-24 09:50:00,56.12,56.16,56.01,56.12,16868.0,53.2167,53.2546,53.1124,53.2167,16868.0
2023-08-24 10:00:00,56.09,56.09,55.89,55.92,21038.0,53.1882,53.1882,52.9986,53.027,21038.0
2023-08-24 10:10:00,55.92,55.96,55.82,55.87,23172.0,53.027,53.065,52.9322,52.9796,23172.0
2023-08-24 10:20:00,55.86,55.89,55.77,55.83,16367.0,52.9701,52.9986,52.8848,52.9417,16367.0
2023-08-24 10:30:00,55.81,55.85,55.74,55.75,19821.0,52.9227,52.9607,52.8563,52.8658,19821.0
2023-08-24 10:40:00,55.75,55.76,55.6,55.65,25269.0,52.8658,52.8753,52.7236,52.771,25269.0
2023-08-24 10:50:00,55.65,55.72,55.62,55.65,10744.0,52.771,52.8374,52.7426,52.771,10744.0
2023-08-24 11:00:00,55.65,55.7,55.59,55.69,12105.0,52.771,52.8184,52.7141,52.8089,12105.0
2023-08-24 11:10:00,55.7,55.8,55.7,55.77,23748.0,52.8184,52.9132,52.8184,52.8848,23748.0
2023-08-24 11:20:00,55.78,55.79,55.7,55.76,10225.0,52.8943,52.9038,52.8184,52.8753,10225.0
2023-08-24 11:30:00,55.71,55.73,55.63,55.68,9736.0,52.8279,52.8469,52.752,52.7995,9736.0
2023-08-24 11:40:00,55.68,55.68,55.58,55.63,9805.0,52.7995,52.7995,52.7046,52.752,9805.0
2023-08-24 11:50:00,55.62,55.62,55.56,55.57,7963.0,52.7426,52.7426,52.6857,52.6951,7963.0
2023-08-24 12:00:00,55.58,55.65,55.57,55.65,5915.0,52.7046,52.771,52.6951,52.771,5915.0
2023-08-24 12:10:00,55.65,55.69,55.62,55.62,5928.0,52.771,52.8089,52.7426,52.7426,5928.0
2023-08-24 12:20:00,55.62,55.65,55.54,55.55,10597.0,52.7426,52.771,52.6667,52.6762,10597.0
2023-08-24 12:30:00,55.55,55.62,55.55,55.6,8380.0,52.6762,52.7426,52.6762,52.7236,8380.0
2023-08-24 12:40:00,55.61,55.65,55.53,55.56,70022.0,52.7331,52.771,52.6572,52.6857,70022.0
2023-08-24 12:50:00,55.59,55.59,55.52,55.52,12924.0,52.7141,52.7141,52.6477,52.6477,12924.0
2023-08-24 13:00:00,55.52,55.56,55.41,55.49,16041.0,52.6477,52.6857,52.5434,52.6193,16041.0
2023-08-24 13:10:00,55.48,55.49,55.44,55.47,8669.0,52.6098,52.6193,52.5719,52.6003,8669.0
2023-08-24 13:20:00,55.46,55.46,55.37,55.41,14956.0,52.5908,52.5908,52.5055,52.5434,14956.0
2023-08-24 13:30:00,55.4,55.44,55.34,55.36,36645.0,52.5339,52.5719,52.477,52.496,36645.0
2023-08-24 13:40:00,55.37,55.44,55.37,55.43,12659.0,52.5055,52.5719,52.5055,52.5624,12659.0
2023-08-24 13:50:00,55.43,55.46,55.39,55.41,21970.0,52.5624,52.5908,52.5245,52.5434,21970.0
2023-08-24 14:00:00,55.44,55.5,55.44,55.48,9966.0,52.5719,52.6288,52.5719,52.6098,9966.0
2023-08-24 14:10:00,55.47,55.53,55.47,55.48,9801.0,52.6003,52.6572,52.6003,52.6098,9801.0
2023-08-24 14:20:00,55.48,55.5,55.46,55.49,11458.0,52.6098,52.6288,52.5908,52.6193,11458.0
2023-08-24 14:30:00,55.49,55.52,55.47,55.49,10898.0,52.6193,52.6477,52.6003,52.6193,10898.0
2023-08-24 14:40:00,55.46,55.53,55.46,55.52,13202.0,52.5908,52.6572,52.5908,52.6477,13202.0
2023-08-24 14:50:00,55.52,55.58,55.51,55.58,12785.0,52.6477,52.7046,52.6382,52.7046,12785.0
2023-08-24 15:00:00,55.58,55.63,55.48,55.5,19825.0,52.7046,52.752,52.6098,52.6288,19825.0
2023-08-24 15:10:00,55.48,55.55,55.48,55.52,15466.0,52.6098,52.6762,52.6098,52.6477,15466.0
2023-08-24 15:20:00,55.52,55.54,55.48,55.49,19062.0,52.6477,52.6667,52.6098,52.6193,19062.0
2023-08-24 15:30:00,55.49,55.5,55.4,55.41,16990.0,52.6193,52.6288,52.5339,52.5434,16990.0
2023-08-24 15:40:00,55.4,55.41,55.29,55.32,29551.0,52.5339,52.5434,52.4296,52.4581,29551.0
2023-08-24 15:50:00,55.33,55.37,55.21,55.23,95858.0,52.4676,52.5055,52.3538,52.3727,95858.0
2023-08-25 09:30:00,55.27,55.79,55.27,55.74,37675.0,52.4107,52.9038,52.4107,52.8563,37675.0
2023-08-25 09:40:00,55.76,55.87,55.58,55.64,22897.0,52.8753,52.9796,52.7046,52.7615,22897.0
2023-08-25 09:50:00,55.63,55.64,55.48,55.58,22993.0,52.752,52.7615,52.6098,52.7046,22993.0
2023-08-25 10:00:00,55.57,55.65,55.5,55.53,30150.0,52.6951,52.771,52.6288,52.6572,30150.0
2023-08-25 10:10:00,55.53,55.79,55.52,55.61,27713.0,52.6572,52.9038,52.6477,52.7331,27713.0
2023-08-25 10:20:00,55.62,55.62,55.43,55.47,30842.0,52.7426,52.7426,52.5624,52.6003,30842.0
2023-08-25 10:30:00,55.45,55.49,55.38,55.42,31957.0,52.5814,52.6193,52.515,52.5529,31957.0
2023-08-25 10:40:00,55.43,55.48,55.26,55.29,27264.0,52.5624,52.6098,52.4012,52.4296,27264.0
2023-08-25 10:50:00,55.32,55.36,55.28,55.32,21255.0,52.4581,52.496,52.4201,52.4581,21255.0
2023-08-25 11:00:00,55.34,55.5,55.29,55.49,32647.0,52.477,52.6288,52.4296,52.6193,32647.0
2023-08-25 11:10:00,55.5,55.56,55.39,55.42,29620.0,52.6288,52.6857,52.5245,52.5529,29620.0
2023-08-25 11:20:00,55.4,55.57,55.36,55.56,20191.0,52.5339,52.6951,52.496,52.6857,20191.0
2023-08-25 11:30:00,55.56,55.63,55.51,55.56,22222.0,52.6857,52.752,52.6382,52.6857,22222.0
2023-08-25 11:40:00,55.55,55.55,55.45,55.48,16671.0,52.6762,52.6762,52.5814,52.6098,16671.0
2023-08-25 11:50:00,55.49,55.49,55.33,55.35,16457.0,52.6193,52.6193,52.4676,52.4865,16457.0
2023-08-25 12:00:00,55.33,55.42,55.29,55.36,28968.0,52.4676,52.5529,52.4296,52.496,28968.0
2023-08-25 12:10:00,55.36,55.41,55.31,55.39,19447.0,52.496,52.5434,52.4486,52.5245,19447.0
2023-08-25 12:20:00,55.38,55.47,55.37,55.47,14039.0,52.515,52.6003,52.5055,52.6003,14039.0
2023-08-25 12:30:00,55.48,55.53,55.44,55.52,14420.0,52.6098,52.6572,52.5719,52.6477,14420.0
2023-08-25 12:40:00,55.52,55.54,55.46,55.47,20764.0,52.6477,52.6667,52.5908,52.6003,20764.0
2023-08-25 12:50:00,55.47,55.48,55.39,55.46,17012.0,52.6003,52.6098,52.5245,52.5908,17012.0
2023-08-25 13:00:00,55.47,55.53,55.47,55.48,16423.0,52.6003,52.6572,52.6003,52.6098,16423.0
2023-08-25 13:10:00,55.47,55.55,55.45,55.49,21136.0,52.6003,52.6762,52.5814,52.6193,21136.0
2023-08-25 13:20:00,55.49,55.51,55.45,55.51,22049.0,52.6193,52.6382,52.5814,52.6382,22049.0
2023-08-25 13:30:00,55.51,55.51,55.43,55.46,19216.0,52.6382,52.6382,52.5624,52.5908,19216.0
2023-08-25 13:40:00,55.45,55.5,55.45,55.49,22238.0,52.5814,52.6288,52.5814,52.6193,22238.0
2023-08-25 13:50:00,55.49,55.54,55.48,55.54,17145.0,52.6193,52.6667,52.6098,52.6667,17145.0
2023-08-25 14:00:00,55.54,55.58,55.52,55.58,13886.0,52.6667,52.7046,52.6477,52.7046,13886.0
2023-08-25 14:10:00,55.58,55.65,55.56,55.65,17510.0,52.7046,52.771,52.6857,52.771,17510.0
2023-08-25 14:20:00,55.67,55.73,55.67,55.73,19292.0,52.79,52.8469,52.79,52.8469,19292.0
2023-08-25 14:30:00,55.74,55.77,55.7,55.71,22546.0,52.8563,52.8848,52.8184,52.8279,22546.0
2023-08-25 14:40:00,55.72,55.73,55.68,55.73,19428.0,52.8374,52.8469,52.7995,52.8469,19428.0
2023-08-25 14:50:00,55.74,55.8,55.73,55.79,16634.0,52.8563,52.9132,52.8469,52.9038,16634.0
2023-08-25 15:00:00,55.8,55.84,55.73,55.78,22444.0,52.9132,52.9512,52.8469,52.8943,22444.0
2023-08-25 15:10:00,55.77,55.8,55.75,55.78,24831.0,52.8848,52.9132,52.8658,52.8943,24831.0
2023-08-25 15:20:00,55.78,55.86,55.78,55.84,22658.0,52.8943,52.9701,52.8943,52.9512,22658.0
2023-08-25 15:30:00,55.84,55.85,55.77,55.77,33661.0,52.9512,52.9607,52.8848,52.8848,33661.0
2023-08-25 15:40:00,55.77,55.81,55.74,55.75,20066.0,52.8848,52.9227,52.8563,52.8658,20066.0
2023-08-25 15:50:00,55.74,55.75,55.67,55.69,76105.0,52.8563,52.8658,52.79,52.8089,76105.0
2023-08-28 09:30:00,55.87,55.99,55.71,55.9,23022.0,52.9796,53.0934,52.8279,53.0081,23022.0
2023-08-28 09:40:00,55.89,55.95,55.85,55.86,16058.0,52.9986,53.0555,52.9607,52.9701,16058.0
2023-08-28 09:50:00,55.86,55.94,55.83,55.89,9357.0,52.9701,53.046,52.9417,52.9986,9357.0
2023-08-28 10:00:00,55.9,55.94,55.88,55.92,12761.0,53.0081,53.046,52.9891,53.027,12761.0
2023-08-28 10:10:00,55.91,55.97,55.89,55.93,17374.0,53.0176,53.0744,52.9986,53.0365,17374.0
2023-08-28 10:20:00,55.92,56.04,55.92,56.01,16366.0,53.027,53.1408,53.027,53.1124,16366.0
2023-08-28 10:30:00,56.01,56.03,56.0,56.0,11562.0,53.1124,53.1313,53.1029,53.1029,11562.0
2023-08-28 10:40:00,56.0,56.01,55.95,55.96,16957.0,53.1029,53.1124,53.0555,53.065,16957.0
2023-08-28 10:50:00,55.97,56.0,55.93,55.98,15816.0,53.0744,53.1029,53.0365,53.0839,15816.0
2023-08-28 11:00:00,55.98,55.99,55.96,55.99,14977.0,53.0839,53.0934,53.065,53.0934,14977.0
2023-08-28 11:10:00,55.99,56.08,55.98,56.04,23253.0,53.0934,53.1788,53.0839,53.1408,23253.0
2023-08-28 11:20:00,56.05,56.08,56.03,56.04,12412.0,53.1503,53.1788,53.1313,53.1408,12412.0
2023-08-28 11:30:00,56.03,56.09,56.03,56.09,19131.0,53.1313,53.1882,53.1313,53.1882,19131.0
2023-08-28 11:40:00,56.09,56.09,55.98,55.98,22483.0,53.1882,53.1882,53.0839,53.0839,22483.0
2023-08-28 11:50:00,55.97,56.03,55.96,56.03,13497.0,53.0744,53.1313,53.065,53.1313,13497.0
2023-08-28 12:00:00,56.03,56.06,56.03,56.06,6579.0,53.1313,53.1598,53.1313,53.1598,6579.0
2023-08-28 12:10:00,56.05,56.08,56.04,56.07,6782.0,53.1503,53.1788,53.1408,53.1693,6782.0
2023-08-28 12:20:00,56.05,56.09,56.05,56.09,6045.0,53.1503,53.1882,53.1503,53.1882,6045.0
2023-08-28 12:30:00,56.08,56.14,56.08,56.14,7341.0,53.1788,53.2357,53.1788,53.2357,7341.0
2023-08-28 12:40:00,56.14,56.15,56.1,56.1,8212.0,53.2357,53.2451,53.1977,53.1977,8212.0
2023-08-28 12:50:00,56.1,56.21,56.1,56.2,10905.0,53.1977,53.302,53.1977,53.2925,10905.0
2023-08-28 13:00:00,56.21,56.27,56.2,56.24,14882.0,53.302,53.3589,53.2925,53.3305,14882.0
2023-08-28 13:10:00,56.24,56.25,56.21,56.22,9090.0,53.3305,53.34,53.302,53.3115,9090.0
2023-08-28 13:20:00,56.23,56.23,56.17,56.19,7861.0,53.321,53.321,53.2641,53.2831,7861.0
2023-08-28 13:30:00,56.21,56.22,56.16,56.16,14289.0,53.302,53.3115,53.2546,53.2546,14289.0
2023-08-28 13:40:00,56.17,56.2,56.16,56.16,3990.0,53.2641,53.2925,53.2546,53.2546,3990.0
2023-08-28 13:50:00,56.15,56.19,56.04,56.06,13381.0,53.2451,53.2831,53.1408,53.1598,13381.0
2023-08-28 14:00:00,56.05,56.11,56.04,56.11,11316.0,53.1503,53.2072,53.1408,53.2072,11316.0
2023-08-28 14:10:00,56.11,56.13,56.07,56.09,13614.0,53.2072,53.2262,53.1693,53.1882,13614.0
2023-08-28 14:20:00,56.09,56.1,56.08,56.08,13064.0,53.1882,53.1977,53.1788,53.1788,13064.0
2023-08-28 14:30:00,56.08,56.14,56.05,56.1,11372.0,53.1788,53.2357,53.1503,53.1977,11372.0
2023-08-28 14:40:00,56.11,56.13,56.11,56.13,8198.0,53.2072,53.2262,53.2072,53.2262,8198.0
2023-08-28 14:50:00,56.14,56.15,56.11,56.13,14963.0,53.2357,53.2451,53.2072,53.2262,14963.0
2023-08-28 15:00:00,56.14,56.16,56.1,56.16,7649.0,53.2357,53.2546,53.1977,53.2546,7649.0
2023-08-28 15:10:00,56.16,56.16,56.13,56.14,23700.0,53.2546,53.2546,53.2262,53.2357,23700.0
2023-08-28 15:20:00,56.14,56.16,56.12,56.15,30560.0,53.2357,53.2546,53.2167,53.2451,30560.0
2023-08-28 15:30:00,56.15,56.17,56.12,56.16,22588.0,53.2451,53.2641,53.2167,53.2546,22588.0
2023-08-28 15:40:00,56.15,56.28,56.14,56.2,37307.0,53.2451,53.3684,53.2357,53.2925,37307.0
2023-08-28 15:50:00,56.21,56.23,56.14,56.21,120809.0,53.302,53.321,53.2357,53.302,120809.0
2023-08-29 09:30:00,56.32,56.32,56.12,56.32,22365.0,53.4063,53.4063,53.2167,53.4063,22365.0
2023-08-29 09:40:00,56.34,56.45,56.32,56.43,16066.0,53.4253,53.5296,53.4063,53.5107,16066.0
2023-08-29 09:50:00,56.43,56.43,56.29,56.32,13551.0,53.5107,53.5107,53.3779,53.4063,13551.0
2023-08-29 10:00:00,56.35,56.47,56.35,56.43,31781.0,53.4348,53.5486,53.4348,53.5107,31781.0
2023-08-29 10:10:00,56.43,56.56,56.4,56.56,23741.0,53.5107,53.6339,53.4822,53.6339,23741.0
2023-08-29 10:20:00,56.55,56.58,56.54,56.56,14337.0,53.6244,53.6529,53.615,53.6339,14337.0
2023-08-29 10:30:00,56.57,56.6,56.48,56.48,20483.0,53.6434,53.6719,53.5581,53.5581,20483.0
2023-08-29 10:40:00,56.48,56.52,56.44,56.52,12971.0,53.5581,53.596,53.5201,53.596,12971.0
2023-08-29 10:50:00,56.52,56.53,56.46,56.52,13487.0,53.596,53.6055,53.5391,53.596,13487.0
2023-08-29 11:00:00,56.53,56.57,56.53,56.54,9588.0,53.6055,53.6434,53.6055,53.615,9588.0
2023-08-29 11:10:00,56.53,56.57,56.53,56.57,10711.0,53.6055,53.6434,53.6055,53.6434,10711.0
2023-08-29 11:20:00,56.58,56.6,56.56,56.59,9953.0,53.6529,53.6719,53.6339,53.6624,9953.0
2023-08-29 11:30:00,56.6,56.66,56.6,56.66,7716.0,53.6719,53.7288,53.6719,53.7288,7716.0
2023-08-29 11:40:00,56.66,56.73,56.66,56.69,24269.0,53.7288,53.7951,53.7288,53.7572,24269.0
2023-08-29 11:50:00,56.7,56.73,56.63,56.66,10659.0,53.7667,53.7951,53.7003,53.7288,10659.0
2023-08-29 12:00:00,56.65,56.67,56.63,56.66,14951.0,53.7193,53.7382,53.7003,53.7288,14951.0
2023-08-29 12:10:00,56.66,56.68,56.65,56.67,10067.0,53.7288,53.7477,53.7193,53.7382,10067.0
2023-08-29 12:20:00,56.67,56.7,56.67,56.7,4739.0,53.7382,53.7667,53.7382,53.7667,4739.0
2023-08-29 12:30:00,56.7,56.73,56.64,56.64,19756.0,53.7667,53.7951,53.7098,53.7098,19756.0
2023-08-29 12:40:00,56.64,56.67,56.63,56.66,6921.0,53.7098,53.7382,53.7003,53.7288,6921.0
2023-08-29 12:50:00,56.68,56.78,56.68,56.77,13908.0,53.7477,53.8425,53.7477,53.8331,13908.0
2023-08-29 13:00:00,56.78,56.79,56.76,56.77,10571.0,53.8425,53.852,53.8236,53.8331,10571.0
2023-08-29 13:10:00,56.77,56.78,56.74,56.77,7991.0,53.8331,53.8425,53.8046,53.8331,7991.0
2023-08-29 13:20:00,56.77,56.78,56.72,56.73,11942.0,53.8331,53.8425,53.7856,53.7951,11942.0
2023-08-29 13:30:00,56.73,56.77,56.73,56.77,9942.0,53.7951,53.8331,53.7951,53.8331,9942.0
2023-08-29 13:40:00,56.77,56.78,56.77,56.78,5712.0,53.8331,53.8425,53.8331,53.8425,5712.0
2023-08-29 13:50:00,56.77,56.79,56.71,56.72,24173.0,53.8331,53.852,53.7762,53.7856,24173.0
2023-08-29 14:00:00,56.72,56.72,56.71,56.72,14462.0,53.7856,53.7856,53.7762,53.7856,14462.0
2023-08-29 14:10:00,56.71,56.72,56.6,56.65,22415.0,53.7762,53.7856,53.6719,53.7193,22415.0
2023-08-29 14:20:00,56.66,56.68,56.55,56.57,28858.0,53.7288,53.7477,53.6244,53.6434,28858.0
2023-08-29 14:30:00,56.57,56.59,56.52,56.55,29090.0,53.6434,53.6624,53.596,53.6244,29090.0
2023-08-29 14:40:00,56.55,56.59,56.53,56.55,21230.0,53.6244,53.6624,53.6055,53.6244,21230.0
2023-08-29 14:50:00,56.55,56.55,56.41,56.42,34599.0,53.6244,53.6244,53.4917,53.5012,34599.0
2023-08-29 15:00:00,56.41,56.49,56.38,56.49,54708.0,53.4917,53.5675,53.4632,53.5675,54708.0
2023-08-29 15:10:00,56.49,56.53,56.47,56.53,51750.0,53.5675,53.6055,53.5486,53.6055,51750.0
2023-08-29 15:20:00,56.52,56.52,56.45,56.49,44489.0,53.596,53.596,53.5296,53.5675,44489.0
2023-08-29 15:30:00,56.49,56.53,56.45,56.53,35388.0,53.5675,53.6055,53.5296,53.6055,35388.0
2023-08-29 15:40:00,56.54,56.59,56.53,56.55,40105.0,53.615,53.6624,53.6055,53.6244,40105.0
2023-08-29 15:50:00,56.56,56.62,56.52,56.56,132834.0,53.6339,53.6908,53.596,53.6339,132834.0
2023-08-30 09:30:00,56.63,56.82,56.6,56.68,30029.0,53.7003,53.8805,53.6719,53.7477,30029.0
2023-08-30 09:40:00,56.67,56.76,56.65,56.73,14982.0,53.7382,53.8236,53.7193,53.7951,14982.0
2023-08-30 09:50:00,56.72,56.78,56.7,56.73,18139.0,53.7856,53.8425,53.7667,53.7951,18139.0
2023-08-30 10:00:00,56.74,56.75,56.68,56.74,22034.0,53.8046,53.8141,53.7477,53.8046,22034.0
2023-08-30 10:10:00,56.73,56.75,56.69,56.69,18041.0,53.7951,53.8141,53.7572,53.7572,18041.0
2023-08-30 10:20:00,56.69,56.69,56.54,56.6,21660.0,53.7572,53.7572,53.615,53.6719,21660.0
2023-08-30 10:30:00,56.61,56.7,56.58,56.67,18296.0,53.6813,53.7667,53.6529,53.7382,18296.0
2023-08-30 10:40:00,56.65,56.72,56.64,56.64,13474.0,53.7193,53.7856,53.7098,53.7098,13474.0
2023-08-30 10:50:00,56.64,56.7,56.6,56.7,18343.0,53.7098,53.7667,53.6719,53.7667,18343.0
2023-08-30 11:00:00,56.69,56.69,56.64,56.67,8750.0,53.7572,53.7572,53.7098,53.7382,8750.0
2023-08-30 11:10:00,56.67,56.7,56.63,56.69,10191.0,53.7382,53.7667,53.7003,53.7572,10191.0
2023-08-30 11:20:00,56.69,56.71,56.67,56.71,12237.0,53.7572,53.7762,53.7382,53.7762,12237.0
2023-08-30 11:30:00,56.7,56.73,56.67,56.73,10565.0,53.7667,53.7951,53.7382,53.7951,10565.0
2023-08-30 11:40:00,56.72,56.75,56.69,56.69,8242.0,53.7856,53.8141,53.7572,53.7572,8242.0
2023-08-30 11:50:00,56.69,56.75,56.67,56.74,6638.0,53.7572,53.8141,53.7382,53.8046,6638.0
2023-08-30 12:00:00,56.73,56.74,56.7,56.71,10407.0,53.7951,53.8046,53.7667,53.7762,10407.0
2023-08-30 12:10:00,56.71,56.74,56.69,56.72,9635.0,53.7762,53.8046,53.7572,53.7856,9635.0
2023-08-30 12:20:00,56.73,56.74,56.71,56.73,5378.0,53.7951,53.8046,53.7762,53.7951,5378.0
2023-08-30 12:30:00,56.72,56.72,56.67,56.68,6632.0,53.7856,53.7856,53.7382,53.7477,6632.0
2023-08-30 12:40:00,56.69,56.74,56.69,56.71,10835.0,53.7572,53.8046,53.7572,53.7762,10835.0
2023-08-30 12:50:00,56.7,56.74,56.7,56.74,6667.0,53.7667,53.8046,53.7667,53.8046,6667.0
2023-08-30 13:00:00,56.74,56.76,56.72,56.73,10286.0,53.8046,53.8236,53.7856,53.7951,10286.0
2023-08-30 13:10:00,56.73,56.77,56.73,56.77,13531.0,53.7951,53.8331,53.7951,53.8331,13531.0
2023-08-30 13:20:00,56.77,56.78,56.74,56.74,8137.0,53.8331,53.8425,53.8046,53.8046,8137.0
2023-08-30 13:30:00,56.74,56.77,56.71,56.73,16401.0,53.8046,53.8331,53.7762,53.7951,16401.0
2023-08-30 13:40:00,56.72,56.75,56.71,56.74,8900.0,53.7856,53.8141,53.7762,53.8046,8900.0
2023-08-30 13:50:00,56.73,56.73,56.69,56.72,7893.0,53.7951,53.7951,53.7572,53.7856,7893.0
2023-08-30 14:00:00,56.72,56.74,56.71,56.73,7515.0,53.7856,53.8046,53.7762,53.7951,7515.0
2023-08-30 14:10:00,56.72,56.78,56.7,56.74,14525.0,53.7856,53.8425,53.7667,53.8046,14525.0
2023-08-30 14:20:00,56.75,56.77,56.73,56.74,9472.0,53.8141,53.8331,53.7951,53.8046,9472.0
2023-08-30 14:30:00,56.75,56.78,56.75,56.77,7049.0,53.8141,53.8425,53.8141,53.8331,7049.0
2023-08-30 14:40:00,56.77,56.78,56.72,56.74,21169.0,53.8331,53.8425,53.7856,53.8046,21169.0
2023-08-30 14:50:00,56.75,56.77,56.74,56.77,7986.0,53.8141,53.8331,53.8046,53.8331,7986.0
2023-08-30 15:00:00,56.77,56.81,56.76,56.81,10982.0,53.8331,53.871,53.8236,53.871,10982.0
2023-08-30 15:10:00,56.81,56.86,56.81,56.86,24406.0,53.871,53.9184,53.871,53.9184,24406.0
2023-08-30 15:20:00,56.87,56.9,56.87,56.9,30526.0,53.9279,53.9563,53.9279,53.9563,30526.0
2023-08-30 15:30:00,56.9,56.91,56.79,56.8,34223.0,53.9563,53.9658,53.852,53.8615,34223.0
2023-08-30 15:40:00,56.79,56.79,56.72,56.75,32648.0,53.852,53.852,53.7856,53.8141,32648.0
2023-08-30 15:50:00,56.73,56.84,56.71,56.82,107297.0,53.7951,53.8994,53.7762,53.8805,107297.0
2023-08-31 09:30:00,57.01,57.37,56.89,57.24,62699.0,54.0606,54.402,53.9469,54.2787,62699.0
2023-08-31 09:40:00,57.23,57.32,57.16,57.22,43242.0,54.2693,54.3546,54.2029,54.2598,43242.0
2023-08-31 09:50:00,57.2,57.33,57.2,57.28,42260.0,54.2408,54.3641,54.2408,54.3167,42260.0
2023-08-31 10:00:00,57.27,57.28,57.17,57.23,34511.0,54.3072,54.3167,54.2124,54.2693,34511.0
2023-08-31 10:10:00,57.22,57.31,57.17,57.29,17635.0,54.2598,54.3451,54.2124,54.3262,17635.0
2023-08-31 10:20:00,57.28,57.34,57.28,57.34,13117.0,54.3167,54.3736,54.3167,54.3736,13117.0
2023-08-31 10:30:00,57.34,57.41,57.34,57.35,28295.0,54.3736,54.44,54.3736,54.3831,28295.0
2023-08-31 10:40:00,57.36,57.41,57.3,57.3,16733.0,54.3925,54.44,54.3356,54.3356,16733.0
2023-08-31 10:50:00,57.31,57.34,57.23,57.34,16506.0,54.3451,54.3736,54.2693,54.3736,16506.0
2023-08-31 11:00:00,57.33,57.41,57.31,57.39,31494.0,54.3641,54.44,54.3451,54.421,31494.0
2023-08-31 11:10:00,57.39,57.43,57.35,57.4,21758.0,54.421,54.4589,54.3831,54.4305,21758.0
2023-08-31 11:20:00,57.41,57.41,57.34,57.39,15186.0,54.44,54.44,54.3736,54.421,15186.0
2023-08-31 11:30:00,57.38,57.45,57.35,57.45,12940.0,54.4115,54.4779,54.3831,54.4779,12940.0
2023-08-31 11:40:00,57.46,57.48,57.43,57.44,12743.0,54.4874,54.5063,54.4589,54.4684,12743.0
2023-08-31 11:50:00,57.43,57.44,57.39,57.43,4235.0,54.4589,54.4684,54.421,54.4589,4235.0
2023-08-31 12:00:00,57.45,57.51,57.45,57.51,7214.0,54.4779,54.5348,54.4779,54.5348,7214.0
2023-08-31 12:10:00,57.51,57.51,57.38,57.39,10347.0,54.5348,54.5348,54.4115,54.421,10347.0
2023-08-31 12:20:00,57.4,57.4,57.33,57.37,12504.0,54.4305,54.4305,54.3641,54.402,12504.0
2023-08-31 12:30:00,57.36,57.44,57.36,57.42,8472.0,54.3925,54.4684,54.3925,54.4494,8472.0
2023-08-31 12:40:00,57.43,57.44,57.37,57.37,12386.0,54.4589,54.4684,54.402,54.402,12386.0
2023-08-31 12:50:00,57.38,57.41,57.36,57.41,12203.0,54.4115,54.44,54.3925,54.44,12203.0
2023-08-31 13:00:00,57.41,57.41,57.37,57.39,6321.0,54.44,54.44,54.402,54.421,6321.0
2023-08-31 13:10:00,57.4,57.43,57.4,57.43,5849.0,54.4305,54.4589,54.4305,54.4589,5849.0
2023-08-31 13:20:00,57.43,57.44,57.41,57.44,9436.0,54.4589,54.4684,54.44,54.4684,9436.0
2023-08-31 13:30:00,57.45,57.45,57.39,57.4,8490.0,54.4779,54.4779,54.421,54.4305,8490.0
2023-08-31 13:40:00,57.4,57.41,57.36,57.37,7069.0,54.4305,54.44,54.3925,54.402,7069.0
2023-08-31 13:50:00,57.37,57.41,57.36,57.4,11082.0,54.402,54.44,54.3925,54.4305,11082.0
2023-08-31 14:00:00,57.41,57.47,57.41,57.47,24529.0,54.44,54.4968,54.44,54.4968,24529.0
2023-08-31 14:10:00,57.47,57.48,57.44,57.48,15955.0,54.4968,54.5063,54.4684,54.5063,15955.0
2023-08-31 14:20:00,57.48,57.52,57.48,57.5,17155.0,54.5063,54.5443,54.5063,54.5253,17155.0
2023-08-31 14:30:00,57.5,57.51,57.4,57.42,23071.0,54.5253,54.5348,54.4305,54.4494,23071.0
2023-08-31 14:40:00,57.41,57.44,57.38,57.38,8319.0,54.44,54.4684,54.4115,54.4115,8319.0
2023-08-31 14:50:00,57.38,57.38,57.29,57.3,8340.0,54.4115,54.4115,54.3262,54.3356,8340.0
2023-08-31 15:00:00,57.29,57.33,57.27,57.33,13154.0,54.3262,54.3641,54.3072,54.3641,13154.0
2023-08-31 15:10:00,57.34,57.39,57.34,57.38,15128.0,54.3736,54.421,54.3736,54.4115,15128.0
2023-08-31 15:20:00,57.38,57.42,57.37,57.42,14892.0,54.4115,54.4494,54.402,54.4494,14892.0
2023-08-31 15:30:00,57.42,57.47,57.38,57.41,22642.0,54.4494,54.4968,54.4115,54.44,22642.0
2023-08-31 15:40:00,57.41,57.51,57.41,57.45,30128.0,54.44,54.5348,54.44,54.4779,30128.0
2023-08-31 15:50:00,57.46,57.52,57.35,57.35,187565.0,54.4874,54.5443,54.3831,54.3831,187565.0
2023-09-01 09:30:00,57.45,57.84,57.45,57.67,62700.0,54.4779,54.8477,54.4779,54.6865,62700.0
2023-09-01 09:40:00,57.65,57.82,57.65,57.8,42432.0,54.6675,54.8287,54.6675,54.8098,42432.0
2023-09-01 09:50:00,57.79,58.08,57.74,58.08,83196.0,54.8003,55.0753,54.7529,55.0753,83196.0
2023-09-01 10:00:00,58.07,58.17,58.0,58.03,118489.0,55.0658,55.1606,54.9994,55.0279,118489.0
2023-09-01 10:10:00,58.02,58.18,58.02,58.14,60971.0,55.0184,55.1701,55.0184,55.1322,60971.0
2023-09-01 10:20:00,58.13,58.16,58.02,58.09,31557.0,55.1227,55.1512,55.0184,55.0848,31557.0
2023-09-01 10:30:00,58.1,58.12,58.0,58.1,21653.0,55.0943,55.1132,54.9994,55.0943,21653.0
2023-09-01 10:40:00,58.1,58.1,58.05,58.06,25752.0,55.0943,55.0943,55.0468,55.0563,25752.0
2023-09-01 10:50:00,58.07,58.15,58.02,58.02,25814.0,55.0658,55.1417,55.0184,55.0184,25814.0
2023-09-01 11:00:00,58.01,58.04,57.94,57.95,30919.0,55.0089,55.0374,54.9425,54.952,30919.0
2023-09-01 11:10:00,57.95,57.98,57.89,57.94,10135.0,54.952,54.9805,54.8951,54.9425,10135.0
2023-09-01 11:20:00,57.94,57.94,57.81,57.81,10200.0,54.9425,54.9425,54.8193,54.8193,10200.0
2023-09-01 11:30:00,57.81,57.81,57.75,57.78,14866.0,54.8193,54.8193,54.7624,54.7908,14866.0
2023-09-01 11:40:00,57.78,57.78,57.69,57.69,7814.0,54.7908,54.7908,54.7055,54.7055,7814.0
2023-09-01 11:50:00,57.68,57.75,57.68,57.72,9114.0,54.696,54.7624,54.696,54.7339,9114.0
2023-09-01 12:00:00,57.71,57.75,57.66,57.72,7785.0,54.7244,54.7624,54.677,54.7339,7785.0
2023-09-01 12:10:00,57.73,57.78,57.73,57.78,12540.0,54.7434,54.7908,54.7434,54.7908,12540.0
2023-09-01 12:20:00,57.79,57.84,57.78,57.83,11477.0,54.8003,54.8477,54.7908,54.8382,11477.0
2023-09-01 12:30:00,57.83,57.86,57.77,57.78,15362.0,54.8382,54.8667,54.7813,54.7908,15362.0
2023-09-01 12:40:00,57.78,57.8,57.74,57.8,10899.0,54.7908,54.8098,54.7529,54.8098,10899.0
2023-09-01 12:50:00,57.81,57.85,57.81,57.83,6828.0,54.8193,54.8572,54.8193,54.8382,6828.0
2023-09-01 13:00:00,57.83,57.84,57.8,57.8,8091.0,54.8382,54.8477,54.8098,54.8098,8091.0
2023-09-01 13:10:00,57.8,57.84,57.8,57.84,5196.0,54.8098,54.8477,54.8098,54.8477,5196.0
2023-09-01 13:20:00,57.85,57.85,57.79,57.8,11759.0,54.8572,54.8572,54.8003,54.8098,11759.0
2023-09-01 13:30:00,57.8,57.81,57.77,57.78,13086.0,54.8098,54.8193,54.7813,54.7908,13086.0
2023-09-01 13:40:00,57.77,57.81,57.77,57.81,14008.0,54.7813,54.8193,54.7813,54.8193,14008.0
2023-09-01 13:50:00,57.8,57.83,57.79,57.83,11854.0,54.8098,54.8382,54.8003,54.8382,11854.0
2023-09-01 14:00:00,57.84,57.86,57.83,57.85,9977.0,54.8477,54.8667,54.8382,54.8572,9977.0
2023-09-01 14:10:00,57.86,57.87,57.83,57.83,5885.0,54.8667,54.8762,54.8382,54.8382,5885.0
2023-09-01 14:20:00,57.82,57.82,57.77,57.78,7254.0,54.8287,54.8287,54.7813,54.7908,7254.0
2023-09-01 14:30:00,57.78,57.84,57.77,57.84,15461.0,54.7908,54.8477,54.7813,54.8477,15461.0
2023-09-01 14:40:00,57.85,57.89,57.81,57.81,10110.0,54.8572,54.8951,54.8193,54.8193,10110.0
2023-09-01 14:50:00,57.81,57.81,57.79,57.79,12065.0,54.8193,54.8193,54.8003,54.8003,12065.0
2023-09-01 15:00:00,57.78,57.81,57.77,57.81,17217.0,54.7908,54.8193,54.7813,54.8193,17217.0
2023-09-01 15:10:00,57.81,57.85,57.8,57.8,13316.0,54.8193,54.8572,54.8098,54.8098,13316.0
2023-09-01 15:20:00,57.79,57.81,57.77,57.78,12364.0,54.8003,54.8193,54.7813,54.7908,12364.0
2023-09-01 15:30:00,57.78,57.84,57.77,57.8,26575.0,54.7908,54.8477,54.7813,54.8098,26575.0
2023-09-01 15:40:00,57.81,57.84,57.76,57.79,23295.0,54.8193,54.8477,54.7718,54.8003,23295.0
2023-09-01 15:50:00,57.79,57.85,57.76,57.84,71569.0,54.8003,54.8572,54.7718,54.8477,71569.0
2023-09-05 09:30:00,57.82,57.82,57.49,57.59,44290.0,54.8287,54.8287,54.5158,54.6106,44290.0
2023-09-05 09:40:00,57.58,57.66,57.43,57.44,18423.0,54.6012,54.677,54.4589,54.4684,18423.0
2023-09-05 09:50:00,57.44,57.65,57.44,57.6,29643.0,54.4684,54.6675,54.4684,54.6201,29643.0
2023-09-05 10:00:00,57.57,57.61,57.43,57.44,50976.0,54.5917,54.6296,54.4589,54.4684,50976.0
2023-09-05 10:10:00,57.44,57.53,57.44,57.53,39208.0,54.4684,54.5537,54.4684,54.5537,39208.0
2023-09-05 10:20:00,57.53,57.59,57.47,57.56,41743.0,54.5537,54.6106,54.4968,54.5822,41743.0
2023-09-05 10:30:00,57.56,57.57,57.52,57.53,20693.0,54.5822,54.5917,54.5443,54.5537,20693.0
2023-09-05 10:40:00,57.53,57.58,57.51,57.58,23842.0,54.5537,54.6012,54.5348,54.6012,23842.0
2023-09-05 10:50:00,57.55,57.6,57.55,57.57,17569.0,54.5727,54.6201,54.5727,54.5917,17569.0
2023-09-05 11:00:00,57.55,57.55,57.49,57.55,16643.0,54.5727,54.5727,54.5158,54.5727,16643.0
2023-09-05 11:10:00,57.54,57.55,57.49,57.53,18479.0,54.5632,54.5727,54.5158,54.5537,18479.0
2023-09-05 11:20:00,57.53,57.55,57.52,57.52,15376.0,54.5537,54.5727,54.5443,54.5443,15376.0
2023-09-05 11:30:00,57.52,57.53,57.45,57.45,24846.0,54.5443,54.5537,54.4779,54.4779,24846.0
2023-09-05 11:40:00,57.47,57.49,57.45,57.47,12673.0,54.4968,54.5158,54.4779,54.4968,12673.0
2023-09-05 11:50:00,57.48,57.48,57.35,57.39,29256.0,54.5063,54.5063,54.3831,54.421,29256.0
2023-09-05 12:00:00,57.4,57.4,57.34,57.38,24537.0,54.4305,54.4305,54.3736,54.4115,24537.0
2023-09-05 12:10:00,57.39,57.45,57.39,57.45,16829.0,54.421,54.4779,54.421,54.4779,16829.0
2023-09-05 12:20:00,57.47,57.48,57.44,57.45,16746.0,54.4968,54.5063,54.4684,54.4779,16746.0
2023-09-05 12:30:00,57.45,57.45,57.38,57.39,11577.0,54.4779,54.4779,54.4115,54.421,11577.0
2023-09-05 12:40:00,57.39,57.39,57.33,57.33,13716.0,54.421,54.421,54.3641,54.3641,13716.0
2023-09-05 12:50:00,57.34,57.37,57.33,57.36,15734.0,54.3736,54.402,54.3641,54.3925,15734.0
2023-09-05 13:00:00,57.36,57.36,57.29,57.29,10373.0,54.3925,54.3925,54.3262,54.3262,10373.0
2023-09-05 13:10:00,57.28,57.32,57.28,57.29,6899.0,54.3167,54.3546,54.3167,54.3262,6899.0
2023-09-05 13:20:00,57.3,57.3,57.25,57.28,24665.0,54.3356,54.3356,54.2882,54.3167,24665.0
2023-09-05 13:30:00,57.28,57.34,57.27,57.3,10587.0,54.3167,54.3736,54.3072,54.3356,10587.0
2023-09-05 13:40:00,57.29,57.35,57.28,57.28,13802.0,54.3262,54.3831,54.3167,54.3167,13802.0
2023-09-05 13:50:00,57.29,57.34,57.29,57.34,9485.0,54.3262,54.3736,54.3262,54.3736,9485.0
2023-09-05 14:00:00,57.35,57.44,57.33,57.44,10675.0,54.3831,54.4684,54.3641,54.4684,10675.0
2023-09-05 14:10:00,57.45,57.45,57.36,57.39,10495.0,54.4779,54.4779,54.3925,54.421,10495.0
2023-09-05 14:20:00,57.4,57.4,57.37,57.38,11207.0,54.4305,54.4305,54.402,54.4115,11207.0
2023-09-05 14:30:00,57.38,57.38,57.34,57.34,8528.0,54.4115,54.4115,54.3736,54.3736,8528.0
2023-09-05 14:40:00,57.34,57.41,57.34,57.4,9746.0,54.3736,54.44,54.3736,54.4305,9746.0
2023-09-05 14:50:00,57.4,57.42,57.38,57.42,9421.0,54.4305,54.4494,54.4115,54.4494,9421.0
2023-09-05 15:00:00,57.42,57.42,57.37,57.37,13923.0,54.4494,54.4494,54.402,54.402,13923.0
2023-09-05 15:10:00,57.37,57.37,57.32,57.32,12133.0,54.402,54.402,54.3546,54.3546,12133.0
2023-09-05 15:20:00,57.34,57.36,57.3,57.31,8650.0,54.3736,54.3925,54.3356,54.3451,8650.0
2023-09-05 15:30:00,57.32,57.34,57.3,57.34,22167.0,54.3546,54.3736,54.3356,54.3736,22167.0
2023-09-05 15:40:00,57.35,57.37,57.31,57.31,31031.0,54.3831,54.402,54.3451,54.3451,31031.0
2023-09-05 15:50:00,57.31,57.34,57.24,57.24,95568.0,54.3451,54.3736,54.2787,54.2787,95568.0
2023-09-06 09:30:00,57.13,57.29,57.1,57.29,16841.0,54.1744,54.3262,54.146,54.3262,16841.0
2023-09-06 09:40:00,57.28,57.45,57.27,57.37,21590.0,54.3167,54.4779,54.3072,54.402,21590.0
2023-09-06 09:50:00,57.36,57.47,57.36,57.37,10778.0,54.3925,54.4968,54.3925,54.402,10778.0
2023-09-06 10:00:00,57.35,57.4,57.3,57.37,29055.0,54.3831,54.4305,54.3356,54.402,29055.0
2023-09-06 10:10:00,57.36,57.41,57.36,57.39,12621.0,54.3925,54.44,54.3925,54.421,12621.0
2023-09-06 10:20:00,57.4,57.4,57.33,57.33,10302.0,54.4305,54.4305,54.3641,54.3641,10302.0
2023-09-06 10:30:00,57.33,57.33,57.21,57.23,16311.0,54.3641,54.3641,54.2503,54.2693,16311.0
2023-09-06 10:40:00,57.24,57.24,57.16,57.17,6488.0,54.2787,54.2787,54.2029,54.2124,6488.0
2023-09-06 10:50:00,57.17,57.2,57.12,57.13,13596.0,54.2124,54.2408,54.165,54.1744,13596.0
2023-09-06 11:00:00,57.13,57.14,57.1,57.1,7173.0,54.1744,54.1839,54.146,54.146,7173.0
2023-09-06 11:10:00,57.11,57.16,57.08,57.14,19783.0,54.1555,54.2029,54.127,54.1839,19783.0
2023-09-06 11:20:00,57.14,57.19,57.11,57.18,10425.0,54.1839,54.2313,54.1555,54.2219,10425.0
2023-09-06 11:30:00,57.17,57.22,57.12,57.2,9582.0,54.2124,54.2598,54.165,54.2408,9582.0
2023-09-06 11:40:00,57.21,57.28,57.21,57.23,9683.0,54.2503,54.3167,54.2503,54.2693,9683.0
2023-09-06 11:50:00,57.24,57.29,57.24,57.24,6786.0,54.2787,54.3262,54.2787,54.2787,6786.0
2023-09-06 12:00:00,57.24,57.24,57.2,57.21,5176.0,54.2787,54.2787,54.2408,54.2503,5176.0
2023-09-06 12:10:00,57.22,57.24,57.18,57.18,5157.0,54.2598,54.2787,54.2219,54.2219,5157.0
2023-09-06 12:20:00,57.18,57.21,57.15,57.15,10163.0,54.2219,54.2503,54.1934,54.1934,10163.0
2023-09-06 12:30:00,57.13,57.16,57.12,57.15,4970.0,54.1744,54.2029,54.165,54.1934,4970.0
2023-09-06 12:40:00,57.16,57.19,57.14,57.14,7905.0,54.2029,54.2313,54.1839,54.1839,7905.0
2023-09-06 12:50:00,57.14,57.16,57.11,57.15,7032.0,54.1839,54.2029,54.1555,54.1934,7032.0
2023-09-06 13:00:00,57.14,57.15,57.09,57.15,8080.0,54.1839,54.1934,54.1365,54.1934,8080.0
2023-09-06 13:10:00,57.16,57.17,57.13,57.16,9440.0,54.2029,54.2124,54.1744,54.2029,9440.0
2023-09-06 13:20:00,57.16,57.18,57.13,57.16,4900.0,54.2029,54.2219,54.1744,54.2029,4900.0
2023-09-06 13:30:00,57.16,57.17,57.14,57.16,3895.0,54.2029,54.2124,54.1839,54.2029,3895.0
2023-09-06 13:40:00,57.15,57.15,57.11,57.14,7810.0,54.1934,54.1934,54.1555,54.1839,7810.0
2023-09-06 13:50:00,57.14,57.17,57.1,57.14,15379.0,54.1839,54.2124,54.146,54.1839,15379.0
2023-09-06 14:00:00,57.14,57.18,57.14,57.17,6931.0,54.1839,54.2219,54.1839,54.2124,6931.0
2023-09-06 14:10:00,57.16,57.16,57.11,57.14,9181.0,54.2029,54.2029,54.1555,54.1839,9181.0
2023-09-06 14:20:00,57.14,57.16,57.12,57.16,10453.0,54.1839,54.2029,54.165,54.2029,10453.0
2023-09-06 14:30:00,57.16,57.2,57.15,57.17,7600.0,54.2029,54.2408,54.1934,54.2124,7600.0
2023-09-06 14:40:00,57.17,57.21,57.16,57.2,6328.0,54.2124,54.2503,54.2029,54.2408,6328.0
2023-09-06 14:50:00,57.2,57.2,57.14,57.18,9732.0,54.2408,54.2408,54.1839,54.2219,9732.0
2023-09-06 15:00:00,57.18,57.18,57.12,57.12,11553.0,54.2219,54.2219,54.165,54.165,11553.0
2023-09-06 15:10:00,57.12,57.18,57.12,57.18,16218.0,54.165,54.2219,54.165,54.2219,16218.0
2023-09-06 15:20:00,57.18,57.18,57.14,57.16,14900.0,54.2219,54.2219,54.1839,54.2029,14900.0
2023-09-06 15:30:00,57.17,57.21,57.16,57.19,25836.0,54.2124,54.2503,54.2029,54.2313,25836.0
2023-09-06 15:40:00,57.19,57.19,57.15,57.16,23495.0,54.2313,54.2313,54.1934,54.2029,23495.0
2023-09-06 15:50:00,57.17,57.18,57.12,57.15,91567.0,54.2124,54.2219,54.165,54.1934,91567.0
2023-09-07 09:30:00,56.97,57.01,56.84,56.89,49857.0,54.0227,54.0606,53.8994,53.9469,49857.0
2023-09-07 09:40:00,56.88,57.05,56.88,56.99,30588.0,53.9374,54.0986,53.9374,54.0417,30588.0
2023-09-07 09:50:00,57.0,57.05,56.88,56.9,20258.0,54.0512,54.0986,53.9374,53.9563,20258.0
2023-09-07 10:00:00,56.9,56.94,56.83,56.94,22717.0,53.9563,53.9943,53.89,53.9943,22717.0
2023-09-07 10:10:00,56.94,56.99,56.88,56.88,21914.0,53.9943,54.0417,53.9374,53.9374,21914.0
2023-09-07 10:20:00,56.89,56.94,56.88,56.88,14075.0,53.9469,53.9943,53.9374,53.9374,14075.0
2023-09-07 10:30:00,56.88,56.99,56.84,56.99,19317.0,53.9374,54.0417,53.8994,54.0417,19317.0
2023-09-07 10:40:00,56.99,57.08,56.99,57.01,23430.0,54.0417,54.127,54.0417,54.0606,23430.0
2023-09-07 10:50:00,57.0,57.02,56.94,56.95,18367.0,54.0512,54.0701,53.9943,54.0037,18367.0
2023-09-07 11:00:00,56.94,57.03,56.94,56.99,18938.0,53.9943,54.0796,53.9943,54.0417,18938.0
2023-09-07 11:10:00,57.0,57.05,56.99,57.01,12367.0,54.0512,54.0986,54.0417,54.0606,12367.0
2023-09-07 11:20:00,57.02,57.04,56.97,56.99,16418.0,54.0701,54.0891,54.0227,54.0417,16418.0
2023-09-07 11:30:00,57.0,57.05,56.99,57.03,15808.0,54.0512,54.0986,54.0417,54.0796,15808.0
2023-09-07 11:40:00,57.02,57.02,56.95,56.97,13779.0,54.0701,54.0701,54.0037,54.0227,13779.0
2023-09-07 11:50:00,56.96,56.97,56.93,56.95,9749.0,54.0132,54.0227,53.9848,54.0037,9749.0
2023-09-07 12:00:00,56.95,56.97,56.91,56.91,16499.0,54.0037,54.0227,53.9658,53.9658,16499.0
2023-09-07 12:10:00,56.9,56.91,56.88,56.91,9260.0,53.9563,53.9658,53.9374,53.9658,9260.0
2023-09-07 12:20:00,56.9,56.95,56.88,56.93,13457.0,53.9563,54.0037,53.9374,53.9848,13457.0
2023-09-07 12:30:00,56.93,56.97,56.89,56.9,20104.0,53.9848,54.0227,53.9469,53.9563,20104.0
2023-09-07 12:40:00,56.9,56.91,56.85,56.86,10182.0,53.9563,53.9658,53.9089,53.9184,10182.0
2023-09-07 12:50:00,56.87,56.88,56.83,56.83,11380.0,53.9279,53.9374,53.89,53.89,11380.0
2023-09-07 13:00:00,56.83,56.89,56.82,56.85,11764.0,53.89,53.9469,53.8805,53.9089,11764.0
2023-09-07 13:10:00,56.86,56.88,56.83,56.88,15059.0,53.9184,53.9374,53.89,53.9374,15059.0
2023-09-07 13:20:00,56.88,56.9,56.85,56.87,10804.0,53.9374,53.9563,53.9089,53.9279,10804.0
2023-09-07 13:30:00,56.87,56.88,56.81,56.83,15376.0,53.9279,53.9374,53.871,53.89,15376.0
2023-09-07 13:40:00,56.83,56.87,56.81,56.81,8866.0,53.89,53.9279,53.871,53.871,8866.0
2023-09-07 13:50:00,56.82,56.86,56.81,56.85,9776.0,53.8805,53.9184,53.871,53.9089,9776.0
2023-09-07 14:00:00,56.84,56.88,56.78,56.8,17628.0,53.8994,53.9374,53.8425,53.8615,17628.0
2023-09-07 14:10:00,56.8,56.81,56.77,56.78,7433.0,53.8615,53.871,53.8331,53.8425,7433.0
2023-09-07 14:20:00,56.78,56.78,56.74,56.74,6397.0,53.8425,53.8425,53.8046,53.8046,6397.0
2023-09-07 14:30:00,56.73,56.75,56.67,56.67,10103.0,53.7951,53.8141,53.7382,53.7382,10103.0
2023-09-07 14:40:00,56.67,56.71,56.67,56.7,15808.0,53.7382,53.7762,53.7382,53.7667,15808.0
2023-09-07 14:50:00,56.7,56.74,56.7,56.72,11913.0,53.7667,53.8046,53.7667,53.7856,11913.0
2023-09-07 15:00:00,56.74,56.74,56.68,56.68,14480.0,53.8046,53.8046,53.7477,53.7477,14480.0
2023-09-07 15:10:00,56.69,56.75,56.69,56.73,29351.0,53.7572,53.8141,53.7572,53.7951,29351.0
2023-09-07 15:20:00,56.73,56.76,56.72,56.74,21518.0,53.7951,53.8236,53.7856,53.8046,21518.0
2023-09-07 15:30:00,56.75,56.8,56.74,56.78,27966.0,53.8141,53.8615,53.8046,53.8425,27966.0
2023-09-07 15:40:00,56.78,56.83,56.77,56.8,25549.0,53.8425,53.89,53.8331,53.8615,25549.0
2023-09-07 15:50:00,56.8,56.84,56.7,56.77,113610.0,53.8615,53.8994,53.7667,53.8331,113610.0
2023-09-08 09:30:00,56.74,56.98,56.67,56.98,27834.0,53.8046,54.0322,53.7382,54.0322,27834.0
2023-09-08 09:40:00,56.99,57.0,56.88,56.89,17795.0,54.0417,54.0512,53.9374,53.9469,17795.0
2023-09-08 09:50:00,56.89,56.92,56.87,56.9,8847.0,53.9469,53.9753,53.9279,53.9563,8847.0
2023-09-08 10:00:00,56.88,57.01,56.87,57.01,19032.0,53.9374,54.0606,53.9279,54.0606,19032.0
2023-09-08 10:10:00,56.99,57.06,56.97,57.02,11437.0,54.0417,54.1081,54.0227,54.0701,11437.0
2023-09-08 10:20:00,57.02,57.04,56.98,57.04,13842.0,54.0701,54.0891,54.0322,54.0891,13842.0
2023-09-08 10:30:00,57.05,57.06,56.98,56.99,21068.0,54.0986,54.1081,54.0322,54.0417,21068.0
2023-09-08 10:40:00,56.98,56.98,56.9,56.94,14867.0,54.0322,54.0322,53.9563,53.9943,14867.0
2023-09-08 10:50:00,56.94,56.98,56.89,56.89,10992.0,53.9943,54.0322,53.9469,53.9469,10992.0
2023-09-08 11:00:00,56.87,56.92,56.86,56.9,15126.0,53.9279,53.9753,53.9184,53.9563,15126.0
2023-09-08 11:10:00,56.9,56.97,56.89,56.91,9490.0,53.9563,54.0227,53.9469,53.9658,9490.0
2023-09-08 11:20:00,56.9,56.92,56.88,56.89,11819.0,53.9563,53.9753,53.9374,53.9469,11819.0
2023-09-08 11:30:00,56.9,56.92,56.85,56.85,11593.0,53.9563,53.9753,53.9089,53.9089,11593.0
2023-09-08 11:40:00,56.85,56.85,56.78,56.78,18021.0,53.9089,53.9089,53.8425,53.8425,18021.0
2023-09-08 11:50:00,56.78,56.81,56.78,56.78,9344.0,53.8425,53.871,53.8425,53.8425,9344.0
2023-09-08 12:00:00,56.79,56.79,56.74,56.76,8475.0,53.852,53.852,53.8046,53.8236,8475.0
2023-09-08 12:10:00,56.77,56.84,56.74,56.83,20009.0,53.8331,53.8994,53.8046,53.89,20009.0
2023-09-08 12:20:00,56.81,56.85,56.76,56.76,17712.0,53.871,53.9089,53.8236,53.8236,17712.0
2023-09-08 12:30:00,56.76,56.76,56.65,56.71,28977.0,53.8236,53.8236,53.7193,53.7762,28977.0
2023-09-08 12:40:00,56.72,56.77,56.7,56.71,16063.0,53.7856,53.8331,53.7667,53.7762,16063.0
2023-09-08 12:50:00,56.71,56.71,56.64,56.66,31051.0,53.7762,53.7762,53.7098,53.7288,31051.0
2023-09-08 13:00:00,56.66,56.67,56.63,56.64,17816.0,53.7288,53.7382,53.7003,53.7098,17816.0
2023-09-08 13:10:00,56.64,56.65,56.63,56.65,14197.0,53.7098,53.7193,53.7003,53.7193,14197.0
2023-09-08 13:20:00,56.65,56.67,56.63,56.63,12237.0,53.7193,53.7382,53.7003,53.7003,12237.0
2023-09-08 13:30:00,56.63,56.67,56.62,56.63,9009.0,53.7003,53.7382,53.6908,53.7003,9009.0
2023-09-08 13:40:00,56.63,56.65,56.61,56.61,10810.0,53.7003,53.7193,53.6813,53.6813,10810.0
2023-09-08 13:50:00,56.62,56.65,56.58,56.65,13815.0,53.6908,53.7193,53.6529,53.7193,13815.0
2023-09-08 14:00:00,56.65,56.74,56.65,56.73,10276.0,53.7193,53.8046,53.7193,53.7951,10276.0
2023-09-08 14:10:00,56.73,56.73,56.61,56.62,21864.0,53.7951,53.7951,53.6813,53.6908,21864.0
2023-09-08 14:20:00,56.62,56.64,56.59,56.61,12943.0,53.6908,53.7098,53.6624,53.6813,12943.0
2023-09-08 14:30:00,56.61,56.64,56.58,56.59,13598.0,53.6813,53.7098,53.6529,53.6624,13598.0
2023-09-08 14:40:00,56.6,56.66,56.6,56.66,7667.0,53.6719,53.7288,53.6719,53.7288,7667.0
2023-09-08 14:50:00,56.66,56.67,56.63,56.64,9181.0,53.7288,53.7382,53.7003,53.7098,9181.0
2023-09-08 15:00:00,56.63,56.63,56.56,56.59,27325.0,53.7003,53.7003,53.6339,53.6624,27325.0
2023-09-08 15:10:00,56.59,56.62,56.58,56.61,17299.0,53.6624,53.6908,53.6529,53.6813,17299.0
2023-09-08 15:20:00,56.6,56.64,56.59,56.63,20425.0,53.6719,53.7098,53.6624,53.7003,20425.0
2023-09-08 15:30:00,56.63,56.68,56.6,56.64,32346.0,53.7003,53.7477,53.6719,53.7098,32346.0
2023-09-08 15:40:00,56.63,56.66,56.6,56.61,20179.0,53.7003,53.7288,53.6719,53.6813,20179.0
2023-09-08 15:50:00,56.61,56.7,56.59,56.69,73648.0,53.6813,53.7667,53.6624,53.7572,73648.0
2023-09-11 09:30:00,56.7,56.96,56.7,56.73,52862.0,53.7667,54.0132,53.7667,53.7951,52862.0
2023-09-11 09:40:00,56.72,56.72,56.62,56.66,23698.0,53.7856,53.7856,53.6908,53.7288,23698.0
2023-09-11 09:50:00,56.66,56.74,56.62,56.73,21477.0,53.7288,53.8046,53.6908,53.7951,21477.0
2023-09-11 10:00:00,56.73,56.8,56.67,56.74,21492.0,53.7951,53.8615,53.7382,53.8046,21492.0
2023-09-11 10:10:00,56.74,56.79,56.68,56.72,23307.0,53.8046,53.852,53.7477,53.7856,23307.0
2023-09-11 10:20:00,56.71,56.77,56.69,56.74,18917.0,53.7762,53.8331,53.7572,53.8046,18917.0
2023-09-11 10:30:00,56.74,56.75,56.66,56.74,23897.0,53.8046,53.8141,53.7288,53.8046,23897.0
2023-09-11 10:40:00,56.75,56.78,56.73,56.74,27826.0,53.8141,53.8425,53.7951,53.8046,27826.0
2023-09-11 10:50:00,56.73,56.76,56.71,56.72,15695.0,53.7951,53.8236,53.7762,53.7856,15695.0
2023-09-11 11:00:00,56.71,56.72,56.67,56.68,10554.0,53.7762,53.7856,53.7382,53.7477,10554.0
2023-09-11 11:10:00,56.68,56.7,56.65,56.67,15063.0,53.7477,53.7667,53.7193,53.7382,15063.0
2023-09-11 11:20:00,56.66,56.72,56.63,56.69,32720.0,53.7288,53.7856,53.7003,53.7572,32720.0
2023-09-11 11:30:00,56.67,56.68,56.62,56.62,17666.0,53.7382,53.7477,53.6908,53.6908,17666.0
2023-09-11 11:40:00,56.62,56.62,56.53,56.54,27998.0,53.6908,53.6908,53.6055,53.615,27998.0
2023-09-11 11:50:00,56.54,56.57,56.52,56.52,18408.0,53.615,53.6434,53.596,53.596,18408.0
2023-09-11 12:00:00,56.5,56.54,56.49,56.52,19927.0,53.577,53.615,53.5675,53.596,19927.0
2023-09-11 12:10:00,56.52,56.53,56.49,56.49,10606.0,53.596,53.6055,53.5675,53.5675,10606.0
2023-09-11 12:20:00,56.48,56.56,56.45,56.54,12619.0,53.5581,53.6339,53.5296,53.615,12619.0
2023-09-11 12:30:00,56.55,56.58,56.53,56.54,18938.0,53.6244,53.6529,53.6055,53.615,18938.0
2023-09-11 12:40:00,56.53,56.55,56.52,56.54,16503.0,53.6055,53.6244,53.596,53.615,16503.0
2023-09-11 12:50:00,56.53,56.59,56.53,56.57,15958.0,53.6055,53.6624,53.6055,53.6434,15958.0
2023-09-11 13:00:00,56.57,56.58,56.53,56.53,9820.0,53.6434,53.6529,53.6055,53.6055,9820.0
2023-09-11 13:10:00,56.52,56.55,56.49,56.51,11323.0,53.596,53.6244,53.5675,53.5865,11323.0
2023-09-11 13:20:00,56.51,56.63,56.51,56.63,10691.0,53.5865,53.7003,53.5865,53.7003,10691.0
2023-09-11 13:30:00,56.63,56.7,56.63,56.66,20332.0,53.7003,53.7667,53.7003,53.7288,20332.0
2023-09-11 13:40:00,56.67,56.69,56.65,56.67,23260.0,53.7382,53.7572,53.7193,53.7382,23260.0
2023-09-11 13:50:00,56.67,56.73,56.67,56.72,20757.0,53.7382,53.7951,53.7382,53.7856,20757.0
2023-09-11 14:00:00,56.72,56.73,56.69,56.71,12141.0,53.7856,53.7951,53.7572,53.7762,12141.0
2023-09-11 14:10:00,56.71,56.74,56.7,56.74,9023.0,53.7762,53.8046,53.7667,53.8046,9023.0
2023-09-11 14:20:00,56.77,56.77,56.73,56.75,14965.0,53.8331,53.8331,53.7951,53.8141,14965.0
2023-09-11 14:30:00,56.74,56.77,56.73,56.74,9162.0,53.8046,53.8331,53.7951,53.8046,9162.0
2023-09-11 14:40:00,56.74,56.75,56.73,56.74,11590.0,53.8046,53.8141,53.7951,53.8046,11590.0
2023-09-11 14:50:00,56.75,56.75,56.72,56.74,16511.0,53.8141,53.8141,53.7856,53.8046,16511.0
2023-09-11 15:00:00,56.75,56.77,56.73,56.77,10852.0,53.8141,53.8331,53.7951,53.8331,10852.0
2023-09-11 15:10:00,56.76,56.76,56.74,56.76,13187.0,53.8236,53.8236,53.8046,53.8236,13187.0
2023-09-11 15:20:00,56.77,56.8,56.77,56.77,23479.0,53.8331,53.8615,53.8331,53.8331,23479.0
2023-09-11 15:30:00,56.77,56.78,56.74,56.77,41275.0,53.8331,53.8425,53.8046,53.8331,41275.0
2023-09-11 15:40:00,56.77,56.79,56.73,56.75,32935.0,53.8331,53.852,53.7951,53.8141,32935.0
2023-09-11 15:50:00,56.75,56.83,56.75,56.83,130653.0,53.8141,53.89,53.8141,53.89,130653.0
2023-09-12 09:30:00,56.63,56.8,56.61,56.68,34326.0,53.7003,53.8615,53.6813,53.7477,34326.0
2023-09-12 09:40:00,56.69,56.7,56.54,56.56,21171.0,53.7572,53.7667,53.615,53.6339,21171.0
2023-09-12 09:50:00,56.56,56.76,56.56,56.76,22019.0,53.6339,53.8236,53.6339,53.8236,22019.0
2023-09-12 10:00:00,56.76,56.85,56.67,56.7,22686.0,53.8236,53.9089,53.7382,53.7667,22686.0
2023-09-12 10:10:00,56.71,56.71,56.63,56.66,18773.0,53.7762,53.7762,53.7003,53.7288,18773.0
2023-09-12 10:20:00,56.66,56.66,56.59,56.61,21809.0,53.7288,53.7288,53.6624,53.6813,21809.0
2023-09-12 10:30:00,56.6,56.62,56.56,56.56,17454.0,53.6719,53.6908,53.6339,53.6339,17454.0
2023-09-12 10:40:00,56.55,56.58,56.54,56.55,17499.0,53.6244,53.6529,53.615,53.6244,17499.0
2023-09-12 10:50:00,56.56,56.59,56.54,56.55,10708.0,53.6339,53.6624,53.615,53.6244,10708.0
2023-09-12 11:00:00,56.55,56.61,56.55,56.55,17137.0,53.6244,53.6813,53.6244,53.6244,17137.0
2023-09-12 11:10:00,56.56,56.56,56.5,56.52,7313.0,53.6339,53.6339,53.577,53.596,7313.0
2023-09-12 11:20:00,56.52,56.57,56.52,56.57,10119.0,53.596,53.6434,53.596,53.6434,10119.0
2023-09-12 11:30:00,56.58,56.63,56.58,56.62,16988.0,53.6529,53.7003,53.6529,53.6908,16988.0
2023-09-12 11:40:00,56.62,56.63,56.58,56.61,8562.0,53.6908,53.7003,53.6529,53.6813,8562.0
2023-09-12 11:50:00,56.61,56.62,56.58,56.58,4831.0,53.6813,53.6908,53.6529,53.6529,4831.0
2023-09-12 12:00:00,56.59,56.62,56.59,56.6,11191.0,53.6624,53.6908,53.6624,53.6719,11191.0
2023-09-12 12:10:00,56.59,56.59,56.55,56.58,6147.0,53.6624,53.6624,53.6244,53.6529,6147.0
2023-09-12 12:20:00,56.58,56.58,56.51,56.53,7643.0,53.6529,53.6529,53.5865,53.6055,7643.0
2023-09-12 12:30:00,56.55,56.56,56.52,56.52,10852.0,53.6244,53.6339,53.596,53.596,10852.0
2023-09-12 12:40:00,56.52,56.55,56.51,56.53,6786.0,53.596,53.6244,53.5865,53.6055,6786.0
2023-09-12 12:50:00,56.54,56.54,56.51,56.52,4186.0,53.615,53.615,53.5865,53.596,4186.0
2023-09-12 13:00:00,56.53,56.55,56.52,56.52,6673.0,53.6055,53.6244,53.596,53.596,6673.0
2023-09-12 13:10:00,56.52,56.55,56.52,56.55,5510.0,53.596,53.6244,53.596,53.6244,5510.0
2023-09-12 13:20:00,56.55,56.6,56.55,56.57,22895.0,53.6244,53.6719,53.6244,53.6434,22895.0
2023-09-12 13:30:00,56.58,56.6,56.57,56.57,12869.0,53.6529,53.6719,53.6434,53.6434,12869.0
2023-09-12 13:40:00,56.57,56.57,56.44,56.45,12650.0,53.6434,53.6434,53.5201,53.5296,12650.0
2023-09-12 13:50:00,56.45,56.45,56.4,56.43,15727.0,53.5296,53.5296,53.4822,53.5107,15727.0
2023-09-12 14:00:00,56.42,56.42,56.41,56.42,10869.0,53.5012,53.5012,53.4917,53.5012,10869.0
2023-09-12 14:10:00,56.42,56.42,56.39,56.41,10182.0,53.5012,53.5012,53.4727,53.4917,10182.0
2023-09-12 14:20:00,56.41,56.48,56.39,56.47,15862.0,53.4917,53.5581,53.4727,53.5486,15862.0
2023-09-12 14:30:00,56.45,56.45,56.41,56.45,12038.0,53.5296,53.5296,53.4917,53.5296,12038.0
2023-09-12 14:40:00,56.45,56.45,56.4,56.4,9172.0,53.5296,53.5296,53.4822,53.4822,9172.0
2023-09-12 14:50:00,56.39,56.41,56.36,56.39,16048.0,53.4727,53.4917,53.4443,53.4727,16048.0
2023-09-12 15:00:00,56.38,56.4,56.34,56.39,15642.0,53.4632,53.4822,53.4253,53.4727,15642.0
2023-09-12 15:10:00,56.4,56.4,56.35,56.37,17574.0,53.4822,53.4822,53.4348,53.4538,17574.0
2023-09-12 15:20:00,56.37,56.38,56.35,56.36,15982.0,53.4538,53.4632,53.4348,53.4443,15982.0
2023-09-12 15:30:00,56.36,56.42,56.35,56.41,20159.0,53.4443,53.5012,53.4348,53.4917,20159.0
2023-09-12 15:40:00,56.41,56.44,56.4,56.42,24670.0,53.4917,53.5201,53.4822,53.5012,24670.0
2023-09-12 15:50:00,56.41,56.44,56.38,56.41,118391.0,53.4917,53.5201,53.4632,53.4917,118391.0
2023-09-13 09:30:00,56.29,56.52,56.27,56.41,31943.0,53.3779,53.596,53.3589,53.4917,31943.0
2023-09-13 09:40:00,56.4,56.5,56.36,56.5,23605.0,53.4822,53.577,53.4443,53.577,23605.0
2023-09-13 09:50:00,56.5,56.51,56.41,56.45,21223.0,53.577,53.5865,53.4917,53.5296,21223.0
2023-09-13 10:00:00,56.45,56.46,56.36,56.37,31925.0,53.5296,53.5391,53.4443,53.4538,31925.0
2023-09-13 10:10:00,56.37,56.38,56.24,56.25,28904.0,53.4538,53.4632,53.3305,53.34,28904.0
2023-09-13 10:20:00,56.24,56.37,56.22,56.33,28622.0,53.3305,53.4538,53.3115,53.4158,28622.0
2023-09-13 10:30:00,56.33,56.38,56.33,56.37,14621.0,53.4158,53.4632,53.4158,53.4538,14621.0
2023-09-13 10:40:00,56.38,56.4,56.34,56.36,26414.0,53.4632,53.4822,53.4253,53.4443,26414.0
2023-09-13 10:50:00,56.36,56.38,56.33,56.34,17479.0,53.4443,53.4632,53.4158,53.4253,17479.0
2023-09-13 11:00:00,56.35,56.36,56.31,56.34,16156.0,53.4348,53.4443,53.3969,53.4253,16156.0
2023-09-13 11:10:00,56.34,56.37,56.28,56.29,14470.0,53.4253,53.4538,53.3684,53.3779,14470.0
2023-09-13 11:20:00,56.28,56.3,56.26,56.26,12497.0,53.3684,53.3874,53.3494,53.3494,12497.0
2023-09-13 11:30:00,56.27,56.3,56.22,56.23,12883.0,53.3589,53.3874,53.3115,53.321,12883.0
2023-09-13 11:40:00,56.22,56.22,56.18,56.22,13075.0,53.3115,53.3115,53.2736,53.3115,13075.0
2023-09-13 11:50:00,56.21,56.26,56.17,56.25,20385.0,53.302,53.3494,53.2641,53.34,20385.0
2023-09-13 12:00:00,56.25,56.25,56.2,56.2,18985.0,53.34,53.34,53.2925,53.2925,18985.0
2023-09-13 12:10:00,56.19,56.24,56.18,56.24,12818.0,53.2831,53.3305,53.2736,53.3305,12818.0
2023-09-13 12:20:00,56.24,56.25,56.21,56.23,14562.0,53.3305,53.34,53.302,53.321,14562.0
2023-09-13 12:30:00,56.23,56.25,56.21,56.21,10118.0,53.321,53.34,53.302,53.302,10118.0
2023-09-13 12:40:00,56.21,56.24,56.19,56.24,18406.0,53.302,53.3305,53.2831,53.3305,18406.0
2023-09-13 12:50:00,56.24,56.25,56.21,56.23,11136.0,53.3305,53.34,53.302,53.321,11136.0
2023-09-13 13:00:00,56.23,56.25,56.22,56.23,8633.0,53.321,53.34,53.3115,53.321,8633.0
2023-09-13 13:10:00,56.24,56.26,56.23,56.24,13191.0,53.3305,53.3494,53.321,53.3305,13191.0
2023-09-13 13:20:00,56.24,56.26,56.2,56.2,8638.0,53.3305,53.3494,53.2925,53.2925,8638.0
2023-09-13 13:30:00,56.2,56.23,56.18,56.22,17970.0,53.2925,53.321,53.2736,53.3115,17970.0
2023-09-13 13:40:00,56.23,56.24,56.22,56.23,11158.0,53.321,53.3305,53.3115,53.321,11158.0
2023-09-13 13:50:00,56.23,56.25,56.21,56.25,13211.0,53.321,53.34,53.302,53.34,13211.0
2023-09-13 14:00:00,56.26,56.26,56.23,56.25,18840.0,53.3494,53.3494,53.321,53.34,18840.0
2023-09-13 14:10:00,56.26,56.26,56.23,56.23,15585.0,53.3494,53.3494,53.321,53.321,15585.0
2023-09-13 14:20:00,56.23,56.23,56.19,56.19,21377.0,53.321,53.321,53.2831,53.2831,21377.0
2023-09-13 14:30:00,56.18,56.21,56.17,56.21,10221.0,53.2736,53.302,53.2641,53.302,10221.0
2023-09-13 14:40:00,56.22,56.23,56.2,56.2,6402.0,53.3115,53.321,53.2925,53.2925,6402.0
2023-09-13 14:50:00,56.19,56.19,56.12,56.17,17727.0,53.2831,53.2831,53.2167,53.2641,17727.0
2023-09-13 15:00:00,56.17,56.17,56.09,56.09,8307.0,53.2641,53.2641,53.1882,53.1882,8307.0
2023-09-13 15:10:00,56.09,56.16,56.09,56.15,16616.0,53.1882,53.2546,53.1882,53.2451,16616.0
2023-09-13 15:20:00,56.14,56.21,56.12,56.18,21072.0,53.2357,53.302,53.2167,53.2736,21072.0
2023-09-13 15:30:00,56.18,56.26,56.18,56.24,22977.0,53.2736,53.3494,53.2736,53.3305,22977.0
2023-09-13 15:40:00,56.24,56.29,56.21,56.28,23178.0,53.3305,53.3779,53.302,53.3684,23178.0
2023-09-13 15:50:00,56.29,56.31,56.24,56.28,128301.0,53.3779,53.3969,53.3305,53.3684,128301.0
2023-09-14 09:30:00,56.41,56.46,56.1,56.12,43585.0,53.4917,53.5391,53.1977,53.2167,43585.0
2023-09-14 09:40:00,56.12,56.21,56.08,56.19,27494.0,53.2167,53.302,53.1788,53.2831,27494.0
2023-09-14 09:50:00,56.2,56.3,56.18,56.3,22047.0,53.2925,53.3874,53.2736,53.3874,22047.0
2023-09-14 10:00:00,56.31,56.31,56.23,56.23,18061.0,53.3969,53.3969,53.321,53.321,18061.0
2023-09-14 10:10:00,56.23,56.25,56.2,56.2,14881.0,53.321,53.34,53.2925,53.2925,14881.0
2023-09-14 10:20:00,56.19,56.23,56.18,56.22,14587.0,53.2831,53.321,53.2736,53.3115,14587.0
2023-09-14 10:30:00,56.22,56.3,56.2,56.28,14802.0,53.3115,53.3874,53.2925,53.3684,14802.0
2023-09-14 10:40:00,56.3,56.36,56.29,56.36,13465.0,53.3874,53.4443,53.3779,53.4443,13465.0
2023-09-14 10:50:00,56.37,56.42,56.36,56.38,22856.0,53.4538,53.5012,53.4443,53.4632,22856.0
2023-09-14 11:00:00,56.38,56.4,56.33,56.36,22771.0,53.4632,53.4822,53.4158,53.4443,22771.0
2023-09-14 11:10:00,56.35,56.38,56.33,56.36,21021.0,53.4348,53.4632,53.4158,53.4443,21021.0
2023-09-14 11:20:00,56.36,56.37,56.32,56.32,17237.0,53.4443,53.4538,53.4063,53.4063,17237.0
2023-09-14 11:30:00,56.32,56.37,56.32,56.34,10461.0,53.4063,53.4538,53.4063,53.4253,10461.0
2023-09-14 11:40:00,56.34,56.36,56.32,56.36,9867.0,53.4253,53.4443,53.4063,53.4443,9867.0
2023-09-14 11:50:00,56.37,56.39,56.33,56.35,32207.0,53.4538,53.4727,53.4158,53.4348,32207.0
2023-09-14 12:00:00,56.36,56.37,56.33,56.33,7652.0,53.4443,53.4538,53.4158,53.4158,7652.0
2023-09-14 12:10:00,56.34,56.41,56.34,56.4,6491.0,53.4253,53.4917,53.4253,53.4822,6491.0
2023-09-14 12:20:00,56.4,56.4,56.37,56.4,14074.0,53.4822,53.4822,53.4538,53.4822,14074.0
2023-09-14 12:30:00,56.4,56.41,56.35,56.41,15626.0,53.4822,53.4917,53.4348,53.4917,15626.0
2023-09-14 12:40:00,56.41,56.42,56.37,56.41,9782.0,53.4917,53.5012,53.4538,53.4917,9782.0
2023-09-14 12:50:00,56.41,56.45,56.39,56.45,30752.0,53.4917,53.5296,53.4727,53.5296,30752.0
2023-09-14 13:00:00,56.43,56.44,56.39,56.4,13780.0,53.5107,53.5201,53.4727,53.4822,13780.0
2023-09-14 13:10:00,56.4,56.4,56.38,56.38,9187.0,53.4822,53.4822,53.4632,53.4632,9187.0
2023-09-14 13:20:00,56.38,56.38,56.33,56.35,9097.0,53.4632,53.4632,53.4158,53.4348,9097.0
2023-09-14 13:30:00,56.35,56.4,56.35,56.38,8703.0,53.4348,53.4822,53.4348,53.4632,8703.0
2023-09-14 13:40:00,56.38,56.38,56.32,56.33,12527.0,53.4632,53.4632,53.4063,53.4158,12527.0
2023-09-14 13:50:00,56.33,56.37,56.33,56.34,7000.0,53.4158,53.4538,53.4158,53.4253,7000.0
2023-09-14 14:00:00,56.34,56.36,56.34,56.34,12507.0,53.4253,53.4443,53.4253,53.4253,12507.0
2023-09-14 14:10:00,56.34,56.34,56.32,56.32,15209.0,53.4253,53.4253,53.4063,53.4063,15209.0
2023-09-14 14:20:00,56.33,56.34,56.28,56.28,10866.0,53.4158,53.4253,53.3684,53.3684,10866.0
2023-09-14 14:30:00,56.27,56.29,56.27,56.28,10221.0,53.3589,53.3779,53.3589,53.3684,10221.0
2023-09-14 14:40:00,56.28,56.3,56.27,56.3,9409.0,53.3684,53.3874,53.3589,53.3874,9409.0
2023-09-14 14:50:00,56.3,56.3,56.28,56.3,6055.0,53.3874,53.3874,53.3684,53.3874,6055.0
2023-09-14 15:00:00,56.3,56.37,56.29,56.36,27206.0,53.3874,53.4538,53.3779,53.4443,27206.0
2023-09-14 15:10:00,56.36,56.38,56.33,56.33,22841.0,53.4443,53.4632,53.4158,53.4158,22841.0
2023-09-14 15:20:00,56.33,56.33,56.3,56.3,6258.0,53.4158,53.4158,53.3874,53.3874,6258.0
2023-09-14 15:30:00,56.3,56.3,56.24,56.26,19978.0,53.3874,53.3874,53.3305,53.3494,19978.0
2023-09-14 15:40:00,56.27,56.28,56.25,56.28,17500.0,53.3589,53.3684,53.34,53.3684,17500.0
2023-09-14 15:50:00,56.29,56.39,56.29,56.36,101249.0,53.3779,53.4727,53.3779,53.4443,101249.0
2023-09-15 09:30:00,56.27,56.29,56.08,56.22,44353.0,53.3589,53.3779,53.1788,53.3115,44353.0
2023-09-15 09:40:00,56.22,56.34,56.21,56.3,32677.0,53.3115,53.4253,53.302,53.3874,32677.0
2023-09-15 09:50:00,56.32,56.35,56.2,56.25,28182.0,53.4063,53.4348,53.2925,53.34,28182.0
2023-09-15 10:00:00,56.27,56.31,56.13,56.18,39312.0,53.3589,53.3969,53.2262,53.2736,39312.0
2023-09-15 10:10:00,56.17,56.19,56.07,56.09,29006.0,53.2641,53.2831,53.1693,53.1882,29006.0
2023-09-15 10:20:00,56.09,56.13,56.02,56.05,23217.0,53.1882,53.2262,53.1219,53.1503,23217.0
2023-09-15 10:30:00,56.03,56.05,55.99,55.99,22564.0,53.1313,53.1503,53.0934,53.0934,22564.0
2023-09-15 10:40:00,55.99,56.0,55.92,55.96,39847.0,53.0934,53.1029,53.027,53.065,39847.0
2023-09-15 10:50:00,55.95,55.95,55.8,55.8,35409.0,53.0555,53.0555,52.9132,52.9132,35409.0
2023-09-15 11:00:00,55.8,55.81,55.76,55.77,30011.0,52.9132,52.9227,52.8753,52.8848,30011.0
2023-09-15 11:10:00,55.77,55.79,55.73,55.77,16461.0,52.8848,52.9038,52.8469,52.8848,16461.0
2023-09-15 11:20:00,55.78,55.8,55.76,55.78,14279.0,52.8943,52.9132,52.8753,52.8943,14279.0
2023-09-15 11:30:00,55.78,55.8,55.74,55.74,21831.0,52.8943,52.9132,52.8563,52.8563,21831.0
2023-09-15 11:40:00,55.74,55.76,55.7,55.7,21161.0,52.8563,52.8753,52.8184,52.8184,21161.0
2023-09-15 11:50:00,55.69,55.71,55.64,55.66,15285.0,52.8089,52.8279,52.7615,52.7805,15285.0
2023-09-15 12:00:00,55.66,55.66,55.61,55.63,15739.0,52.7805,52.7805,52.7331,52.752,15739.0
2023-09-15 12:10:00,55.64,55.64,55.56,55.59,19838.0,52.7615,52.7615,52.6857,52.7141,19838.0
2023-09-15 12:20:00,55.6,55.6,55.55,55.56,7953.0,52.7236,52.7236,52.6762,52.6857,7953.0
2023-09-15 12:30:00,55.56,55.58,55.55,55.56,13642.0,52.6857,52.7046,52.6762,52.6857,13642.0
2023-09-15 12:40:00,55.56,55.62,55.56,55.62,14101.0,52.6857,52.7426,52.6857,52.7426,14101.0
2023-09-15 12:50:00,55.63,55.64,55.61,55.64,11999.0,52.752,52.7615,52.7331,52.7615,11999.0
2023-09-15 13:00:00,55.65,55.66,55.63,55.66,11525.0,52.771,52.7805,52.752,52.7805,11525.0
2023-09-15 13:10:00,55.65,55.68,55.63,55.65,10067.0,52.771,52.7995,52.752,52.771,10067.0
2023-09-15 13:20:00,55.64,55.64,55.61,55.61,9182.0,52.7615,52.7615,52.7331,52.7331,9182.0
2023-09-15 13:30:00,55.61,55.68,55.59,55.68,19287.0,52.7331,52.7995,52.7141,52.7995,19287.0
2023-09-15 13:40:00,55.69,55.74,55.68,55.73,11812.0,52.8089,52.8563,52.7995,52.8469,11812.0
2023-09-15 13:50:00,55.74,55.76,55.7,55.72,12617.0,52.8563,52.8753,52.8184,52.8374,12617.0
2023-09-15 14:00:00,55.72,55.83,55.71,55.79,19525.0,52.8374,52.9417,52.8279,52.9038,19525.0
2023-09-15 14:10:00,55.78,55.84,55.78,55.82,17259.0,52.8943,52.9512,52.8943,52.9322,17259.0
2023-09-15 14:20:00,55.83,55.83,55.79,55.79,12014.0,52.9417,52.9417,52.9038,52.9038,12014.0
2023-09-15 14:30:00,55.79,55.87,55.78,55.85,12497.0,52.9038,52.9796,52.8943,52.9607,12497.0
2023-09-15 14:40:00,55.85,55.89,55.84,55.89,13390.0,52.9607,52.9986,52.9512,52.9986,13390.0
2023-09-15 14:50:00,55.89,55.89,55.85,55.86,16081.0,52.9986,52.9986,52.9607,52.9701,16081.0
2023-09-15 15:00:00,55.85,55.85,55.75,55.77,18172.0,52.9607,52.9607,52.8658,52.8848,18172.0
2023-09-15 15:10:00,55.78,55.81,55.78,55.81,19514.0,52.8943,52.9227,52.8943,52.9227,19514.0
2023-09-15 15:20:00,55.8,55.88,55.8,55.88,20561.0,52.9132,52.9891,52.9132,52.9891,20561.0
2023-09-15 15:30:00,55.88,55.94,55.85,55.87,43967.0,52.9891,53.046,52.9607,52.9796,43967.0
2023-09-15 15:40:00,55.88,55.9,55.83,55.88,25365.0,52.9891,53.0081,52.9417,52.9891,25365.0
2023-09-15 15:50:00,55.87,56.09,55.76,56.02,223381.0,52.9796,53.1882,52.8753,53.1219,223381.0
2023-09-18 09:30:00,56.01,56.19,55.9,56.16,41109.0,53.1124,53.2831,53.0081,53.2546,41109.0
2023-09-18 09:40:00,56.17,56.2,55.95,55.96,21858.0,53.2641,53.2925,53.0555,53.065,21858.0
2023-09-18 09:50:00,55.94,55.95,55.83,55.91,24558.0,53.046,53.0555,52.9417,53.0176,24558.0
2023-09-18 10:00:00,55.92,55.98,55.88,55.94,19863.0,53.027,53.0839,52.9891,53.046,19863.0
2023-09-18 10:10:00,55.94,55.98,55.91,55.97,15574.0,53.046,53.0839,53.0176,53.0744,15574.0
2023-09-18 10:20:00,55.97,56.04,55.97,56.02,15950.0,53.0744,53.1408,53.0744,53.1219,15950.0
2023-09-18 10:30:00,56.03,56.08,56.0,56.0,17692.0,53.1313,53.1788,53.1029,53.1029,17692.0
2023-09-18 10:40:00,55.99,56.07,55.98,56.01,18706.0,53.0934,53.1693,53.0839,53.1124,18706.0
2023-09-18 10:50:00,56.01,56.05,55.97,56.01,10379.0,53.1124,53.1503,53.0744,53.1124,10379.0
2023-09-18 11:00:00,56.02,56.06,55.99,55.99,16014.0,53.1219,53.1598,53.0934,53.0934,16014.0
2023-09-18 11:10:00,55.99,56.0,55.96,55.99,14269.0,53.0934,53.1029,53.065,53.0934,14269.0
2023-09-18 11:20:00,56.0,56.01,55.98,55.99,14479.0,53.1029,53.1124,53.0839,53.0934,14479.0
2023-09-18 11:30:00,55.99,56.06,55.99,56.05,15697.0,53.0934,53.1598,53.0934,53.1503,15697.0
2023-09-18 11:40:00,56.05,56.13,56.05,56.11,14363.0,53.1503,53.2262,53.1503,53.2072,14363.0
2023-09-18 11:50:00,56.11,56.16,56.11,56.16,10229.0,53.2072,53.2546,53.2072,53.2546,10229.0
2023-09-18 12:00:00,56.17,56.2,56.17,56.2,15836.0,53.2641,53.2925,53.2641,53.2925,15836.0
2023-09-18 12:10:00,56.2,56.21,56.16,56.17,18493.0,53.2925,53.302,53.2546,53.2641,18493.0
2023-09-18 12:20:00,56.16,56.17,56.16,56.17,5475.0,53.2546,53.2641,53.2546,53.2641,5475.0
2023-09-18 12:30:00,56.18,56.21,56.18,56.19,7233.0,53.2736,53.302,53.2736,53.2831,7233.0
2023-09-18 12:40:00,56.19,56.19,56.17,56.19,6585.0,53.2831,53.2831,53.2641,53.2831,6585.0
2023-09-18 12:50:00,56.2,56.2,56.18,56.18,10559.0,53.2925,53.2925,53.2736,53.2736,10559.0
2023-09-18 13:00:00,56.19,56.22,56.19,56.2,7916.0,53.2831,53.3115,53.2831,53.2925,7916.0
2023-09-18 13:10:00,56.2,56.21,56.19,56.2,6422.0,53.2925,53.302,53.2831,53.2925,6422.0
2023-09-18 13:20:00,56.2,56.23,56.2,56.22,11547.0,53.2925,53.321,53.2925,53.3115,11547.0
2023-09-18 13:30:00,56.22,56.27,56.22,56.23,14422.0,53.3115,53.3589,53.3115,53.321,14422.0
2023-09-18 13:40:00,56.23,56.23,56.22,56.22,8443.0,53.321,53.321,53.3115,53.3115,8443.0
2023-09-18 13:50:00,56.23,56.24,56.22,56.22,12781.0,53.321,53.3305,53.3115,53.3115,12781.0
2023-09-18 14:00:00,56.23,56.24,56.22,56.24,11179.0,53.321,53.3305,53.3115,53.3305,11179.0
2023-09-18 14:10:00,56.23,56.25,56.23,56.24,7342.0,53.321,53.34,53.321,53.3305,7342.0
2023-09-18 14:20:00,56.24,56.25,56.21,56.22,11615.0,53.3305,53.34,53.302,53.3115,11615.0
2023-09-18 14:30:00,56.23,56.23,56.21,56.22,4936.0,53.321,53.321,53.302,53.3115,4936.0
2023-09-18 14:40:00,56.22,56.23,56.2,56.21,8900.0,53.3115,53.321,53.2925,53.302,8900.0
2023-09-18 14:50:00,56.21,56.21,56.12,56.14,14207.0,53.302,53.302,53.2167,53.2357,14207.0
2023-09-18 15:00:00,56.13,56.15,56.13,56.15,12947.0,53.2262,53.2451,53.2262,53.2451,12947.0
2023-09-18 15:10:00,56.15,56.15,56.12,56.13,15030.0,53.2451,53.2451,53.2167,53.2262,15030.0
2023-09-18 15:20:00,56.12,56.12,56.09,56.1,12222.0,53.2167,53.2167,53.1882,53.1977,12222.0
2023-09-18 15:30:00,56.1,56.12,56.08,56.09,22678.0,53.1977,53.2167,53.1788,53.1882,22678.0
2023-09-18 15:40:00,56.09,56.11,56.08,56.1,31612.0,53.1882,53.2072,53.1788,53.1977,31612.0
2023-09-18 15:50:00,56.08,56.16,56.05,56.12,116669.0,53.1788,53.2546,53.1503,53.2167,116669.0
2023-09-19 09:30:00,56.19,56.2,55.93,55.94,26624.0,53.2831,53.2925,53.0365,53.046,26624.0
2023-09-19 09:40:00,55.93,55.93,55.85,55.9,17946.0,53.0365,53.0365,52.9607,53.0081,17946.0
2023-09-19 09:50:00,55.9,55.94,55.85,55.87,13384.0,53.0081,53.046,52.9607,52.9796,13384.0
2023-09-19 10:00:00,55.88,55.9,55.76,55.76,17931.0,52.9891,53.0081,52.8753,52.8753,17931.0
2023-09-19 10:10:00,55.76,55.79,55.7,55.73,24464.0,52.8753,52.9038,52.8184,52.8469,24464.0
2023-09-19 10:20:00,55.74,55.8,55.73,55.8,16335.0,52.8563,52.9132,52.8469,52.9132,16335.0
2023-09-19 10:30:00,55.8,55.8,55.72,55.73,13822.0,52.9132,52.9132,52.8374,52.8469,13822.0
2023-09-19 10:40:00,55.74,55.74,55.66,55.67,10179.0,52.8563,52.8563,52.7805,52.79,10179.0
2023-09-19 10:50:00,55.67,55.68,55.65,55.66,10970.0,52.79,52.7995,52.771,52.7805,10970.0
2023-09-19 11:00:00,55.66,55.69,55.6,55.62,11737.0,52.7805,52.8089,52.7236,52.7426,11737.0
2023-09-19 11:10:00,55.62,55.64,55.59,55.59,8708.0,52.7426,52.7615,52.7141,52.7141,8708.0
2023-09-19 11:20:00,55.6,55.6,55.54,55.55,7761.0,52.7236,52.7236,52.6667,52.6762,7761.0
2023-09-19 11:30:00,55.55,55.55,55.47,55.47,17637.0,52.6762,52.6762,52.6003,52.6003,17637.0
2023-09-19 11:40:00,55.47,55.55,55.47,55.55,20253.0,52.6003,52.6762,52.6003,52.6762,20253.0
2023-09-19 11:50:00,55.55,55.61,55.55,55.59,7992.0,52.6762,52.7331,52.6762,52.7141,7992.0
2023-09-19 12:00:00,55.6,55.6,55.56,55.58,14275.0,52.7236,52.7236,52.6857,52.7046,14275.0
2023-09-19 12:10:00,55.59,55.61,55.58,55.61,5580.0,52.7141,52.7331,52.7046,52.7331,5580.0
2023-09-19 12:20:00,55.61,55.62,55.56,55.58,15959.0,52.7331,52.7426,52.6857,52.7046,15959.0
2023-09-19 12:30:00,55.58,55.58,55.51,55.52,5722.0,52.7046,52.7046,52.6382,52.6477,5722.0
2023-09-19 12:40:00,55.52,55.55,55.5,55.52,10044.0,52.6477,52.6762,52.6288,52.6477,10044.0
2023-09-19 12:50:00,55.52,55.58,55.52,55.57,12520.0,52.6477,52.7046,52.6477,52.6951,12520.0
2023-09-19 13:00:00,55.56,55.61,55.56,55.61,8714.0,52.6857,52.7331,52.6857,52.7331,8714.0
2023-09-19 13:10:00,55.6,55.66,55.6,55.65,9138.0,52.7236,52.7805,52.7236,52.771,9138.0
2023-09-19 13:20:00,55.64,55.65,55.61,55.61,7363.0,52.7615,52.771,52.7331,52.7331,7363.0
2023-09-19 13:30:00,55.62,55.66,55.62,55.63,12717.0,52.7426,52.7805,52.7426,52.752,12717.0
2023-09-19 13:40:00,55.63,55.72,55.62,55.72,8122.0,52.752,52.8374,52.7426,52.8374,8122.0
2023-09-19 13:50:00,55.72,55.73,55.66,55.67,8005.0,52.8374,52.8469,52.7805,52.79,8005.0
2023-09-19 14:00:00,55.69,55.69,55.66,55.67,8814.0,52.8089,52.8089,52.7805,52.79,8814.0
2023-09-19 14:10:00,55.66,55.69,55.66,55.68,13477.0,52.7805,52.8089,52.7805,52.7995,13477.0
2023-09-19 14:20:00,55.69,55.7,55.67,55.7,8460.0,52.8089,52.8184,52.79,52.8184,8460.0
2023-09-19 14:30:00,55.7,55.82,55.7,55.8,8920.0,52.8184,52.9322,52.8184,52.9132,8920.0
2023-09-19 14:40:00,55.8,55.8,55.78,55.78,7703.0,52.9132,52.9132,52.8943,52.8943,7703.0
2023-09-19 14:50:00,55.77,55.77,55.73,55.73,11512.0,52.8848,52.8848,52.8469,52.8469,11512.0
2023-09-19 15:00:00,55.73,55.74,55.71,55.71,11927.0,52.8469,52.8563,52.8279,52.8279,11927.0
2023-09-19 15:10:00,55.71,55.71,55.69,55.7,11362.0,52.8279,52.8279,52.8089,52.8184,11362.0
2023-09-19 15:20:00,55.7,55.74,55.68,55.74,11890.0,52.8184,52.8563,52.7995,52.8563,11890.0
2023-09-19 15:30:00,55.74,55.75,55.72,55.75,18085.0,52.8563,52.8658,52.8374,52.8658,18085.0
2023-09-19 15:40:00,55.76,55.84,55.75,55.84,30677.0,52.8753,52.9512,52.8658,52.9512,30677.0
2023-09-19 15:50:00,55.84,55.85,55.79,55.85,86129.0,52.9512,52.9607,52.9038,52.9607,86129.0
2023-09-20 09:30:00,55.96,55.96,55.78,55.81,20863.0,53.065,53.065,52.8943,52.9227,20863.0
2023-09-20 09:40:00,55.82,55.89,55.82,55.88,12981.0,52.9322,52.9986,52.9322,52.9891,12981.0
2023-09-20 09:50:00,55.88,55.91,55.86,55.87,6619.0,52.9891,53.0176,52.9701,52.9796,6619.0
2023-09-20 10:00:00,55.89,55.94,55.88,55.92,5640.0,52.9986,53.046,52.9891,53.027,5640.0
2023-09-20 10:10:00,55.93,55.94,55.86,55.89,9153.0,53.0365,53.046,52.9701,52.9986,9153.0
2023-09-20 10:20:00,55.9,55.98,55.89,55.98,6040.0,53.0081,53.0839,52.9986,53.0839,6040.0
2023-09-20 10:30:00,55.99,56.02,55.97,56.01,6509.0,53.0934,53.1219,53.0744,53.1124,6509.0
2023-09-20 10:40:00,55.99,56.05,55.97,56.03,6129.0,53.0934,53.1503,53.0744,53.1313,6129.0
2023-09-20 10:50:00,56.0,56.0,55.96,55.99,5001.0,53.1029,53.1029,53.065,53.0934,5001.0
2023-09-20 11:00:00,55.99,56.02,55.98,56.02,5490.0,53.0934,53.1219,53.0839,53.1219,5490.0
2023-09-20 11:10:00,56.02,56.05,56.0,56.02,5115.0,53.1219,53.1503,53.1029,53.1219,5115.0
2023-09-20 11:20:00,56.02,56.03,56.0,56.01,10291.0,53.1219,53.1313,53.1029,53.1124,10291.0
2023-09-20 11:30:00,56.0,56.01,55.97,55.98,8681.0,53.1029,53.1124,53.0744,53.0839,8681.0
2023-09-20 11:40:00,55.97,55.97,55.93,55.93,9379.0,53.0744,53.0744,53.0365,53.0365,9379.0
2023-09-20 11:50:00,55.93,56.0,55.93,55.99,8356.0,53.0365,53.1029,53.0365,53.0934,8356.0
2023-09-20 12:00:00,55.99,56.01,55.98,56.01,6098.0,53.0934,53.1124,53.0839,53.1124,6098.0
2023-09-20 12:10:00,56.01,56.02,56.0,56.01,7237.0,53.1124,53.1219,53.1029,53.1124,7237.0
2023-09-20 12:20:00,56.01,56.03,56.01,56.03,8111.0,53.1124,53.1313,53.1124,53.1313,8111.0
2023-09-20 12:30:00,56.04,56.04,56.03,56.04,3736.0,53.1408,53.1408,53.1313,53.1408,3736.0
2023-09-20 12:40:00,56.04,56.04,56.0,56.03,8878.0,53.1408,53.1408,53.1029,53.1313,8878.0
2023-09-20 12:50:00,56.02,56.04,56.01,56.02,9306.0,53.1219,53.1408,53.1124,53.1219,9306.0
2023-09-20 13:00:00,56.01,56.03,56.01,56.03,6480.0,53.1124,53.1313,53.1124,53.1313,6480.0
2023-09-20 13:10:00,56.03,56.03,55.98,55.99,3800.0,53.1313,53.1313,53.0839,53.0934,3800.0
2023-09-20 13:20:00,55.98,55.99,55.97,55.97,2706.0,53.0839,53.0934,53.0744,53.0744,2706.0
2023-09-20 13:30:00,55.96,55.96,55.91,55.91,9133.0,53.065,53.065,53.0176,53.0176,9133.0
2023-09-20 13:40:00,55.9,55.92,55.89,55.9,5782.0,53.0081,53.027,52.9986,53.0081,5782.0
2023-09-20 13:50:00,55.9,55.92,55.85,55.87,13319.0,53.0081,53.027,52.9607,52.9796,13319.0
2023-09-20 14:00:00,55.87,55.87,55.6,55.67,29342.0,52.9796,52.9796,52.7236,52.79,29342.0
2023-09-20 14:10:00,55.68,55.7,55.63,55.68,15089.0,52.7995,52.8184,52.752,52.7995,15089.0
2023-09-20 14:20:00,55.67,55.74,55.65,55.72,9400.0,52.79,52.8563,52.771,52.8374,9400.0
2023-09-20 14:30:00,55.72,55.92,55.69,55.89,13705.0,52.8374,53.027,52.8089,52.9986,13705.0
2023-09-20 14:40:00,55.88,55.88,55.71,55.71,16006.0,52.9891,52.9891,52.8279,52.8279,16006.0
2023-09-20 14:50:00,55.69,55.72,55.64,55.65,22594.0,52.8089,52.8374,52.7615,52.771,22594.0
2023-09-20 15:00:00,55.64,55.68,55.6,55.62,15733.0,52.7615,52.7995,52.7236,52.7426,15733.0
2023-09-20 15:10:00,55.61,55.62,55.5,55.51,25811.0,52.7331,52.7426,52.6288,52.6382,25811.0
2023-09-20 15:20:00,55.53,55.58,55.49,55.57,19947.0,52.6572,52.7046,52.6193,52.6951,19947.0
2023-09-20 15:30:00,55.58,55.58,55.44,55.46,30325.0,52.7046,52.7046,52.5719,52.5908,30325.0
2023-09-20 15:40:00,55.47,55.51,55.45,55.51,31581.0,52.6003,52.6382,52.5814,52.6382,31581.0
2023-09-20 15:50:00,55.5,55.66,55.48,55.49,134181.0,52.6288,52.7805,52.6098,52.6193,134181.0
2023-09-21 09:30:00,53.4,54.0,53.03,53.98,170271.0,50.6374,51.2064,50.2865,51.1874,170271.0
2023-09-21 09:40:00,53.99,54.1,53.6,53.6,107865.0,51.1969,51.3012,50.8271,50.8271,107865.0
2023-09-21 09:50:00,53.61,53.73,53.47,53.47,48188.0,50.8365,50.9503,50.7038,50.7038,48188.0
2023-09-21 10:00:00,53.47,53.55,53.4,53.48,90802.0,50.7038,50.7796,50.6374,50.7133,90802.0
2023-09-21 10:10:00,53.48,53.48,53.23,53.3,83309.0,50.7133,50.7133,50.4762,50.5426,83309.0
2023-09-21 10:20:00,53.29,53.53,53.24,53.38,53442.0,50.5331,50.7607,50.4857,50.6184,53442.0
2023-09-21 10:30:00,53.36,53.37,53.26,53.27,33286.0,50.5995,50.609,50.5046,50.5141,33286.0
2023-09-21 10:40:00,53.26,53.39,53.03,53.05,38267.0,50.5046,50.6279,50.2865,50.3055,38267.0
2023-09-21 10:50:00,53.04,53.08,52.85,52.93,75418.0,50.296,50.334,50.1159,50.1917,75418.0
2023-09-21 11:00:00,52.92,53.03,52.91,53.03,41665.0,50.1822,50.2865,50.1728,50.2865,41665.0
2023-09-21 11:10:00,53.05,53.32,53.05,53.3,44421.0,50.3055,50.5615,50.3055,50.5426,44421.0
2023-09-21 11:20:00,53.3,53.36,53.3,53.34,34682.0,50.5426,50.5995,50.5426,50.5805,34682.0
2023-09-21 11:30:00,53.34,53.35,53.24,53.26,37442.0,50.5805,50.59,50.4857,50.5046,37442.0
2023-09-21 11:40:00,53.26,53.26,53.22,53.23,20964.0,50.5046,50.5046,50.4667,50.4762,20964.0
2023-09-21 11:50:00,53.23,53.23,53.12,53.13,27257.0,50.4762,50.4762,50.3719,50.3814,27257.0
2023-09-21 12:00:00,53.14,53.16,53.09,53.11,18779.0,50.3909,50.4098,50.3434,50.3624,18779.0
2023-09-21 12:10:00,53.12,53.25,53.08,53.25,17863.0,50.3719,50.4952,50.334,50.4952,17863.0
2023-09-21 12:20:00,53.24,53.29,53.23,53.23,13001.0,50.4857,50.5331,50.4762,50.4762,13001.0
2023-09-21 12:30:00,53.24,53.24,53.2,53.23,9705.0,50.4857,50.4857,50.4478,50.4762,9705.0
2023-09-21 12:40:00,53.23,53.26,53.22,53.25,24441.0,50.4762,50.5046,50.4667,50.4952,24441.0
2023-09-21 12:50:00,53.24,53.25,53.12,53.12,19871.0,50.4857,50.4952,50.3719,50.3719,19871.0
2023-09-21 13:00:00,53.11,53.18,53.09,53.15,23105.0,50.3624,50.4288,50.3434,50.4003,23105.0
2023-09-21 13:10:00,53.14,53.2,53.14,53.16,23971.0,50.3909,50.4478,50.3909,50.4098,23971.0
2023-09-21 13:20:00,53.15,53.19,53.14,53.19,10232.0,50.4003,50.4383,50.3909,50.4383,10232.0
2023-09-21 13:30:00,53.19,53.26,53.19,53.2,18084.0,50.4383,50.5046,50.4383,50.4478,18084.0
2023-09-21 13:40:00,53.2,53.24,53.2,53.22,5886.0,50.4478,50.4857,50.4478,50.4667,5886.0
2023-09-21 13:50:00,53.23,53.24,53.21,53.23,8783.0,50.4762,50.4857,50.4572,50.4762,8783.0
2023-09-21 14:00:00,53.23,53.23,53.19,53.2,9600.0,50.4762,50.4762,50.4383,50.4478,9600.0
2023-09-21 14:10:00,53.21,53.28,53.21,53.25,24554.0,50.4572,50.5236,50.4572,50.4952,24554.0
2023-09-21 14:20:00,53.24,53.26,53.23,53.24,22991.0,50.4857,50.5046,50.4762,50.4857,22991.0
2023-09-21 14:30:00,53.22,53.23,53.19,53.19,10570.0,50.4667,50.4762,50.4383,50.4383,10570.0
2023-09-21 14:40:00,53.19,53.21,53.17,53.19,11701.0,50.4383,50.4572,50.4193,50.4383,11701.0
2023-09-21 14:50:00,53.18,53.26,53.18,53.25,18529.0,50.4288,50.5046,50.4288,50.4952,18529.0
2023-09-21 15:00:00,53.24,53.3,53.24,53.3,32053.0,50.4857,50.5426,50.4857,50.5426,32053.0
2023-09-21 15:10:00,53.3,53.35,53.28,53.34,35809.0,50.5426,50.59,50.5236,50.5805,35809.0
2023-09-21 15:20:00,53.34,53.36,53.29,53.32,39076.0,50.5805,50.5995,50.5331,50.5615,39076.0
2023-09-21 15:30:00,53.31,53.36,53.3,53.3,62267.0,50.5521,50.5995,50.5426,50.5426,62267.0
2023-09-21 15:40:00,53.3,53.35,53.27,53.3,84756.0,50.5426,50.59,50.5141,50.5426,84756.0
2023-09-21 15:50:00,53.3,53.4,53.26,53.32,228416.0,50.5426,50.6374,50.5046,50.5615,228416.0
2023-09-22 09:30:00,53.39,53.41,53.24,53.31,37646.0,50.6279,50.6469,50.4857,50.5521,37646.0
2023-09-22 09:40:00,53.3,53.46,53.26,53.45,21020.0,50.5426,50.6943,50.5046,50.6848,21020.0
2023-09-22 09:50:00,53.5,53.54,53.47,53.53,23525.0,50.7322,50.7702,50.7038,50.7607,23525.0
2023-09-22 10:00:00,53.53,53.54,53.42,53.48,39590.0,50.7607,50.7702,50.6564,50.7133,39590.0
2023-09-22 10:10:00,53.48,53.51,53.43,53.5,24825.0,50.7133,50.7417,50.6659,50.7322,24825.0
2023-09-22 10:20:00,53.5,53.56,53.5,53.56,22506.0,50.7322,50.7891,50.7322,50.7891,22506.0
2023-09-22 10:30:00,53.57,53.59,53.49,53.5,30005.0,50.7986,50.8176,50.7227,50.7322,30005.0
2023-09-22 10:40:00,53.51,53.51,53.38,53.41,46638.0,50.7417,50.7417,50.6184,50.6469,46638.0
2023-09-22 10:50:00,53.41,53.53,53.41,53.5,21803.0,50.6469,50.7607,50.6469,50.7322,21803.0
2023-09-22 11:00:00,53.51,53.52,53.44,53.49,26683.0,50.7417,50.7512,50.6753,50.7227,26683.0
2023-09-22 11:10:00,53.49,53.58,53.48,53.55,10328.0,50.7227,50.8081,50.7133,50.7796,10328.0
2023-09-22 11:20:00,53.55,53.55,53.47,53.5,16337.0,50.7796,50.7796,50.7038,50.7322,16337.0
2023-09-22 11:30:00,53.5,53.56,53.44,53.56,13092.0,50.7322,50.7891,50.6753,50.7891,13092.0
2023-09-22 11:40:00,53.56,53.59,53.53,53.59,8337.0,50.7891,50.8176,50.7607,50.8176,8337.0
2023-09-22 11:50:00,53.6,53.63,53.54,53.55,9761.0,50.8271,50.8555,50.7702,50.7796,9761.0
2023-09-22 12:00:00,53.55,53.57,53.53,53.57,7378.0,50.7796,50.7986,50.7607,50.7986,7378.0
2023-09-22 12:10:00,53.56,53.66,53.56,53.65,10735.0,50.7891,50.884,50.7891,50.8745,10735.0
2023-09-22 12:20:00,53.66,53.7,53.66,53.68,5258.0,50.884,50.9219,50.884,50.9029,5258.0
2023-09-22 12:30:00,53.69,53.71,53.68,53.71,9289.0,50.9124,50.9314,50.9029,50.9314,9289.0
2023-09-22 12:40:00,53.72,53.74,53.7,53.74,8973.0,50.9408,50.9598,50.9219,50.9598,8973.0
2023-09-22 12:50:00,53.74,53.77,53.73,53.74,11279.0,50.9598,50.9883,50.9503,50.9598,11279.0
2023-09-22 13:00:00,53.74,53.81,53.73,53.78,12039.0,50.9598,51.0262,50.9503,50.9977,12039.0
2023-09-22 13:10:00,53.78,53.8,53.74,53.75,7634.0,50.9977,51.0167,50.9598,50.9693,7634.0
2023-09-22 13:20:00,53.75,53.75,53.66,53.7,10433.0,50.9693,50.9693,50.884,50.9219,10433.0
2023-09-22 13:30:00,53.7,53.72,53.61,53.61,14722.0,50.9219,50.9408,50.8365,50.8365,14722.0
2023-09-22 13:40:00,53.63,53.63,53.57,53.58,8857.0,50.8555,50.8555,50.7986,50.8081,8857.0
2023-09-22 13:50:00,53.58,53.66,53.58,53.66,5749.0,50.8081,50.884,50.8081,50.884,5749.0
2023-09-22 14:00:00,53.67,53.67,53.66,53.66,4438.0,50.8934,50.8934,50.884,50.884,4438.0
2023-09-22 14:10:00,53.66,53.66,53.55,53.56,10551.0,50.884,50.884,50.7796,50.7891,10551.0
2023-09-22 14:20:00,53.55,53.64,53.55,53.6,10752.0,50.7796,50.865,50.7796,50.8271,10752.0
2023-09-22 14:30:00,53.59,53.63,53.57,53.59,9449.0,50.8176,50.8555,50.7986,50.8176,9449.0
2023-09-22 14:40:00,53.6,53.6,53.58,53.59,7207.0,50.8271,50.8271,50.8081,50.8176,7207.0
2023-09-22 14:50:00,53.59,53.63,53.59,53.62,6422.0,50.8176,50.8555,50.8176,50.846,6422.0
2023-09-22 15:00:00,53.62,53.73,53.62,53.73,32401.0,50.846,50.9503,50.846,50.9503,32401.0
2023-09-22 15:10:00,53.73,53.76,53.72,53.72,15284.0,50.9503,50.9788,50.9408,50.9408,15284.0
2023-09-22 15:20:00,53.72,53.82,53.72,53.78,10524.0,50.9408,51.0357,50.9408,50.9977,10524.0
2023-09-22 15:30:00,53.78,53.8,53.72,53.73,15869.0,50.9977,51.0167,50.9408,50.9503,15869.0
2023-09-22 15:40:00,53.73,53.73,53.56,53.58,27903.0,50.9503,50.9503,50.7891,50.8081,27903.0
2023-09-22 15:50:00,53.57,53.6,53.49,53.55,75494.0,50.7986,50.8271,50.7227,50.7796,75494.0
2023-09-25 09:30:00,53.5,53.58,53.44,53.52,25986.0,50.7322,50.8081,50.6753,50.7512,25986.0
2023-09-25 09:40:00,53.54,53.56,53.47,53.55,17167.0,50.7702,50.7891,50.7038,50.7796,17167.0
2023-09-25 09:50:00,53.55,53.67,53.54,53.66,13297.0,50.7796,50.8934,50.7702,50.884,13297.0
2023-09-25 10:00:00,53.64,53.64,53.48,53.5,11445.0,50.865,50.865,50.7133,50.7322,11445.0
2023-09-25 10:10:00,53.48,53.49,53.38,53.38,9912.0,50.7133,50.7227,50.6184,50.6184,9912.0
2023-09-25 10:20:00,53.38,53.38,53.3,53.32,15453.0,50.6184,50.6184,50.5426,50.5615,15453.0
2023-09-25 10:30:00,53.31,53.36,53.3,53.3,9599.0,50.5521,50.5995,50.5426,50.5426,9599.0
2023-09-25 10:40:00,53.3,53.34,53.3,53.32,8878.0,50.5426,50.5805,50.5426,50.5615,8878.0
2023-09-25 10:50:00,53.3,53.3,53.17,53.17,9277.0,50.5426,50.5426,50.4193,50.4193,9277.0
2023-09-25 11:00:00,53.17,53.25,53.16,53.25,10996.0,50.4193,50.4952,50.4098,50.4952,10996.0
2023-09-25 11:10:00,53.25,53.34,53.23,53.32,16241.0,50.4952,50.5805,50.4762,50.5615,16241.0
2023-09-25 11:20:00,53.33,53.39,53.33,53.35,16906.0,50.571,50.6279,50.571,50.59,16906.0
2023-09-25 11:30:00,53.35,53.38,53.34,53.35,14375.0,50.59,50.6184,50.5805,50.59,14375.0
2023-09-25 11:40:00,53.34,53.45,53.34,53.42,17483.0,50.5805,50.6848,50.5805,50.6564,17483.0
2023-09-25 11:50:00,53.41,53.46,53.41,53.46,16136.0,50.6469,50.6943,50.6469,50.6943,16136.0
2023-09-25 12:00:00,53.47,53.49,53.44,53.48,15124.0,50.7038,50.7227,50.6753,50.7133,15124.0
2023-09-25 12:10:00,53.46,53.54,53.46,53.54,14219.0,50.6943,50.7702,50.6943,50.7702,14219.0
2023-09-25 12:20:00,53.54,53.55,53.52,53.55,6200.0,50.7702,50.7796,50.7512,50.7796,6200.0
2023-09-25 12:30:00,53.55,53.55,53.48,53.48,11874.0,50.7796,50.7796,50.7133,50.7133,11874.0
2023-09-25 12:40:00,53.48,53.48,53.45,53.46,11226.0,50.7133,50.7133,50.6848,50.6943,11226.0
2023-09-25 12:50:00,53.45,53.45,53.42,53.45,11677.0,50.6848,50.6848,50.6564,50.6848,11677.0
2023-09-25 13:00:00,53.46,53.49,53.46,53.48,13585.0,50.6943,50.7227,50.6943,50.7133,13585.0
2023-09-25 13:10:00,53.49,53.52,53.47,53.47,15135.0,50.7227,50.7512,50.7038,50.7038,15135.0
2023-09-25 13:20:00,53.47,53.48,53.4,53.42,22900.0,50.7038,50.7133,50.6374,50.6564,22900.0
2023-09-25 13:30:00,53.42,53.45,53.39,53.44,10583.0,50.6564,50.6848,50.6279,50.6753,10583.0
2023-09-25 13:40:00,53.44,53.44,53.4,53.41,9881.0,50.6753,50.6753,50.6374,50.6469,9881.0
2023-09-25 13:50:00,53.42,53.45,53.41,53.44,11196.0,50.6564,50.6848,50.6469,50.6753,11196.0
2023-09-25 14:00:00,53.45,53.49,53.45,53.48,13167.0,50.6848,50.7227,50.6848,50.7133,13167.0
2023-09-25 14:10:00,53.47,53.48,53.44,53.47,10971.0,50.7038,50.7133,50.6753,50.7038,10971.0
2023-09-25 14:20:00,53.47,53.47,53.41,53.45,15576.0,50.7038,50.7038,50.6469,50.6848,15576.0
2023-09-25 14:30:00,53.44,53.46,53.41,53.41,14626.0,50.6753,50.6943,50.6469,50.6469,14626.0
2023-09-25 14:40:00,53.41,53.43,53.38,53.38,13141.0,50.6469,50.6659,50.6184,50.6184,13141.0
2023-09-25 14:50:00,53.37,53.4,53.35,53.37,14000.0,50.609,50.6374,50.59,50.609,14000.0
2023-09-25 15:00:00,53.37,53.37,53.26,53.26,15505.0,50.609,50.609,50.5046,50.5046,15505.0
2023-09-25 15:10:00,53.26,53.38,53.26,53.38,11444.0,50.5046,50.6184,50.5046,50.6184,11444.0
2023-09-25 15:20:00,53.38,53.41,53.37,53.4,27237.0,50.6184,50.6469,50.609,50.6374,27237.0
2023-09-25 15:30:00,53.39,53.45,53.38,53.45,25900.0,50.6279,50.6848,50.6184,50.6848,25900.0
2023-09-25 15:40:00,53.46,53.48,53.43,53.47,38265.0,50.6943,50.7133,50.6659,50.7038,38265.0
2023-09-25 15:50:00,53.46,53.5,53.39,53.48,117454.0,50.6943,50.7322,50.6279,50.7133,117454.0
2023-09-26 09:30:00,53.22,53.25,53.16,53.23,11259.0,50.4667,50.4952,50.4098,50.4762,11259.0
2023-09-26 09:40:00,53.22,53.3,53.19,53.23,11664.0,50.4667,50.5426,50.4383,50.4762,11664.0
2023-09-26 09:50:00,53.23,53.23,53.13,53.15,10337.0,50.4762,50.4762,50.3814,50.4003,10337.0
2023-09-26 10:00:00,53.14,53.16,53.03,53.06,14172.0,50.3909,50.4098,50.2865,50.315,14172.0
2023-09-26 10:10:00,53.05,53.05,52.96,52.98,11691.0,50.3055,50.3055,50.2202,50.2391,11691.0
2023-09-26 10:20:00,52.98,53.02,52.95,52.99,13158.0,50.2391,50.2771,50.2107,50.2486,13158.0
2023-09-26 10:30:00,52.98,52.98,52.88,52.94,13657.0,50.2391,50.2391,50.1443,50.2012,13657.0
2023-09-26 10:40:00,52.94,52.98,52.92,52.95,9263.0,50.2012,50.2391,50.1822,50.2107,9263.0
2023-09-26 10:50:00,52.95,52.96,52.87,52.9,9713.0,50.2107,50.2202,50.1348,50.1633,9713.0
2023-09-26 11:00:00,52.92,52.93,52.77,52.78,16984.0,50.1822,50.1917,50.04,50.0495,16984.0
2023-09-26 11:10:00,52.78,52.79,52.73,52.73,12983.0,50.0495,50.059,50.0021,50.0021,12983.0
2023-09-26 11:20:00,52.73,52.76,52.73,52.73,10689.0,50.0021,50.0305,50.0021,50.0021,10689.0
2023-09-26 11:30:00,52.73,52.76,52.66,52.72,19687.0,50.0021,50.0305,49.9357,49.9926,19687.0
2023-09-26 11:40:00,52.72,52.8,52.7,52.76,14832.0,49.9926,50.0684,49.9736,50.0305,14832.0
2023-09-26 11:50:00,52.76,52.78,52.73,52.73,7857.0,50.0305,50.0495,50.0021,50.0021,7857.0
2023-09-26 12:00:00,52.73,52.74,52.66,52.72,15504.0,50.0021,50.0115,49.9357,49.9926,15504.0
2023-09-26 12:10:00,52.72,52.79,52.72,52.76,11094.0,49.9926,50.059,49.9926,50.0305,11094.0
2023-09-26 12:20:00,52.77,52.86,52.77,52.79,37089.0,50.04,50.1253,50.04,50.059,37089.0
2023-09-26 12:30:00,52.78,52.82,52.76,52.77,13280.0,50.0495,50.0874,50.0305,50.04,13280.0
2023-09-26 12:40:00,52.77,52.8,52.76,52.8,8396.0,50.04,50.0684,50.0305,50.0684,8396.0
2023-09-26 12:50:00,52.8,52.82,52.8,52.82,9437.0,50.0684,50.0874,50.0684,50.0874,9437.0
2023-09-26 13:00:00,52.81,52.84,52.77,52.8,10885.0,50.0779,50.1064,50.04,50.0684,10885.0
2023-09-26 13:10:00,52.8,52.86,52.8,52.82,6307.0,50.0684,50.1253,50.0684,50.0874,6307.0
2023-09-26 13:20:00,52.81,52.81,52.76,52.76,7729.0,50.0779,50.0779,50.0305,50.0305,7729.0
2023-09-26 13:30:00,52.76,52.76,52.63,52.63,14686.0,50.0305,50.0305,49.9072,49.9072,14686.0
2023-09-26 13:40:00,52.63,52.66,52.62,52.65,4185.0,49.9072,49.9357,49.8978,49.9262,4185.0
2023-09-26 13:50:00,52.65,52.74,52.65,52.74,7919.0,49.9262,50.0115,49.9262,50.0115,7919.0
2023-09-26 14:00:00,52.74,52.8,52.72,52.8,7130.0,50.0115,50.0684,49.9926,50.0684,7130.0
2023-09-26 14:10:00,52.8,52.82,52.76,52.76,15170.0,50.0684,50.0874,50.0305,50.0305,15170.0
2023-09-26 14:20:00,52.76,52.81,52.74,52.75,7971.0,50.0305,50.0779,50.0115,50.021,7971.0
2023-09-26 14:30:00,52.73,52.74,52.71,52.72,6247.0,50.0021,50.0115,49.9831,49.9926,6247.0
2023-09-26 14:40:00,52.71,52.73,52.7,52.71,12192.0,49.9831,50.0021,49.9736,49.9831,12192.0
2023-09-26 14:50:00,52.72,52.72,52.69,52.72,11075.0,49.9926,49.9926,49.9641,49.9926,11075.0
2023-09-26 15:00:00,52.73,52.75,52.7,52.74,8858.0,50.0021,50.021,49.9736,50.0115,8858.0
2023-09-26 15:10:00,52.74,52.76,52.67,52.67,11224.0,50.0115,50.0305,49.9452,49.9452,11224.0
2023-09-26 15:20:00,52.65,52.67,52.59,52.65,39382.0,49.9262,49.9452,49.8693,49.9262,39382.0
2023-09-26 15:30:00,52.66,52.66,52.62,52.63,27226.0,49.9357,49.9357,49.8978,49.9072,27226.0
2023-09-26 15:40:00,52.62,52.68,52.62,52.66,34614.0,49.8978,49.9547,49.8978,49.9357,34614.0
2023-09-26 15:50:00,52.65,52.74,52.63,52.72,102556.0,49.9262,50.0115,49.9072,49.9926,102556.0
2023-09-27 09:30:00,52.89,52.97,52.72,52.77,24653.0,50.1538,50.2297,49.9926,50.04,24653.0
2023-09-27 09:40:00,52.74,52.85,52.72,52.78,28209.0,50.0115,50.1159,49.9926,50.0495,28209.0
2023-09-27 09:50:00,52.78,52.86,52.77,52.82,13682.0,50.0495,50.1253,50.04,50.0874,13682.0
2023-09-27 10:00:00,52.83,52.83,52.7,52.72,17860.0,50.0969,50.0969,49.9736,49.9926,17860.0
2023-09-27 10:10:00,52.71,52.79,52.7,52.79,11160.0,49.9831,50.059,49.9736,50.059,11160.0
2023-09-27 10:20:00,52.78,52.94,52.78,52.91,18706.0,50.0495,50.2012,50.0495,50.1728,18706.0
2023-09-27 10:30:00,52.9,52.96,52.89,52.94,23909.0,50.1633,50.2202,50.1538,50.2012,23909.0
2023-09-27 10:40:00,52.94,52.94,52.85,52.88,18213.0,50.2012,50.2012,50.1159,50.1443,18213.0
2023-09-27 10:50:00,52.89,52.89,52.74,52.74,13063.0,50.1538,50.1538,50.0115,50.0115,13063.0
2023-09-27 11:00:00,52.75,52.79,52.73,52.79,16935.0,50.021,50.059,50.0021,50.059,16935.0
2023-09-27 11:10:00,52.79,52.8,52.76,52.77,8783.0,50.059,50.0684,50.0305,50.04,8783.0
2023-09-27 11:20:00,52.77,52.83,52.76,52.83,11337.0,50.04,50.0969,50.0305,50.0969,11337.0
2023-09-27 11:30:00,52.83,52.83,52.76,52.78,7932.0,50.0969,50.0969,50.0305,50.0495,7932.0
2023-09-27 11:40:00,52.76,52.76,52.63,52.63,7173.0,50.0305,50.0305,49.9072,49.9072,7173.0
2023-09-27 11:50:00,52.63,52.63,52.58,52.59,7988.0,49.9072,49.9072,49.8598,49.8693,7988.0
2023-09-27 12:00:00,52.58,52.58,52.54,52.57,6862.0,49.8598,49.8598,49.8219,49.8503,6862.0
2023-09-27 12:10:00,52.57,52.6,52.57,52.59,7395.0,49.8503,49.8788,49.8503,49.8693,7395.0
2023-09-27 12:20:00,52.58,52.68,52.58,52.68,19556.0,49.8598,49.9547,49.8598,49.9547,19556.0
2023-09-27 12:30:00,52.69,52.72,52.66,52.68,13630.0,49.9641,49.9926,49.9357,49.9547,13630.0
2023-09-27 12:40:00,52.68,52.75,52.68,52.71,7791.0,49.9547,50.021,49.9547,49.9831,7791.0
2023-09-27 12:50:00,52.7,52.7,52.66,52.67,8684.0,49.9736,49.9736,49.9357,49.9452,8684.0
2023-09-27 13:00:00,52.68,52.73,52.68,52.73,7828.0,49.9547,50.0021,49.9547,50.0021,7828.0
2023-09-27 13:10:00,52.71,52.73,52.67,52.67,7386.0,49.9831,50.0021,49.9452,49.9452,7386.0
2023-09-27 13:20:00,52.66,52.66,52.6,52.6,8589.0,49.9357,49.9357,49.8788,49.8788,8589.0
2023-09-27 13:30:00,52.58,52.64,52.56,52.64,31870.0,49.8598,49.9167,49.8409,49.9167,31870.0
2023-09-27 13:40:00,52.63,52.7,52.61,52.7,12321.0,49.9072,49.9736,49.8883,49.9736,12321.0
2023-09-27 13:50:00,52.7,52.8,52.7,52.8,14313.0,49.9736,50.0684,49.9736,50.0684,14313.0
2023-09-27 14:00:00,52.8,52.8,52.77,52.77,12157.0,50.0684,50.0684,50.04,50.04,12157.0
2023-09-27 14:10:00,52.77,52.78,52.75,52.75,13447.0,50.04,50.0495,50.021,50.021,13447.0
2023-09-27 14:20:00,52.75,52.92,52.75,52.92,23749.0,50.021,50.1822,50.021,50.1822,23749.0
2023-09-27 14:30:00,52.94,53.14,52.94,53.14,30205.0,50.2012,50.3909,50.2012,50.3909,30205.0
2023-09-27 14:40:00,53.15,53.21,53.13,53.17,26795.0,50.4003,50.4572,50.3814,50.4193,26795.0
2023-09-27 14:50:00,53.17,53.19,53.14,53.18,26759.0,50.4193,50.4383,50.3909,50.4288,26759.0
2023-09-27 15:00:00,53.18,53.33,53.17,53.31,22211.0,50.4288,50.571,50.4193,50.5521,22211.0
2023-09-27 15:10:00,53.31,53.36,53.22,53.24,22097.0,50.5521,50.5995,50.4667,50.4857,22097.0
2023-09-27 15:20:00,53.26,53.29,53.24,53.24,16410.0,50.5046,50.5331,50.4857,50.4857,16410.0
2023-09-27 15:30:00,53.24,53.24,53.17,53.2,20438.0,50.4857,50.4857,50.4193,50.4478,20438.0
2023-09-27 15:40:00,53.19,53.19,53.07,53.09,24980.0,50.4383,50.4383,50.3245,50.3434,24980.0
2023-09-27 15:50:00,53.1,53.21,53.1,53.2,100489.0,50.3529,50.4572,50.3529,50.4478,100489.0
2023-09-28 09:30:00,53.37,53.62,53.36,53.44,45115.0,50.609,50.846,50.5995,50.6753,45115.0
2023-09-28 09:40:00,53.45,53.56,53.38,53.52,28609.0,50.6848,50.7891,50.6184,50.7512,28609.0
2023-09-28 09:50:00,53.52,53.67,53.51,53.66,34458.0,50.7512,50.8934,50.7417,50.884,34458.0
2023-09-28 10:00:00,53.68,53.8,53.68,53.75,27969.0,50.9029,51.0167,50.9029,50.9693,27969.0
2023-09-28 10:10:00,53.74,53.74,53.65,53.7,19593.0,50.9598,50.9598,50.8745,50.9219,19593.0
2023-09-28 10:20:00,53.71,53.75,53.66,53.67,28417.0,50.9314,50.9693,50.884,50.8934,28417.0
2023-09-28 10:30:00,53.65,53.65,53.51,53.55,25489.0,50.8745,50.8745,50.7417,50.7796,25489.0
2023-09-28 10:40:00,53.55,53.66,53.51,53.66,28396.0,50.7796,50.884,50.7417,50.884,28396.0
2023-09-28 10:50:00,53.66,53.76,53.66,53.72,28976.0,50.884,50.9788,50.884,50.9408,28976.0
2023-09-28 11:00:00,53.72,53.72,53.67,53.7,23424.0,50.9408,50.9408,50.8934,50.9219,23424.0
2023-09-28 11:10:00,53.7,53.73,53.66,53.68,16737.0,50.9219,50.9503,50.884,50.9029,16737.0
2023-09-28 11:20:00,53.67,53.8,53.67,53.76,21674.0,50.8934,51.0167,50.8934,50.9788,21674.0
2023-09-28 11:30:00,53.77,53.83,53.76,53.82,29142.0,50.9883,51.0452,50.9788,51.0357,29142.0
2023-09-28 11:40:00,53.81,53.95,53.81,53.94,29423.0,51.0262,51.159,51.0262,51.1495,29423.0
2023-09-28 11:50:00,53.94,54.01,53.94,54.01,30099.0,51.1495,51.2158,51.1495,51.2158,30099.0
2023-09-28 12:00:00,54.01,54.03,54.0,54.02,31453.0,51.2158,51.2348,51.2064,51.2253,31453.0
2023-09-28 12:10:00,54.03,54.03,53.95,53.97,54126.0,51.2348,51.2348,51.159,51.1779,54126.0
2023-09-28 12:20:00,53.97,54.09,53.97,54.09,31027.0,51.1779,51.2917,51.1779,51.2917,31027.0
2023-09-28 12:30:00,54.1,54.14,54.06,54.1,29569.0,51.3012,51.3391,51.2633,51.3012,29569.0
2023-09-28 12:40:00,54.1,54.18,54.05,54.05,31262.0,51.3012,51.3771,51.2538,51.2538,31262.0
2023-09-28 12:50:00,54.05,54.06,53.99,54.02,20771.0,51.2538,51.2633,51.1969,51.2253,20771.0
2023-09-28 13:00:00,54.01,54.04,53.97,54.03,19030.0,51.2158,51.2443,51.1779,51.2348,19030.0
2023-09-28 13:10:00,54.03,54.04,54.01,54.01,11368.0,51.2348,51.2443,51.2158,51.2158,11368.0
2023-09-28 13:20:00,54.02,54.06,53.98,53.98,21807.0,51.2253,51.2633,51.1874,51.1874,21807.0
2023-09-28 13:30:00,53.97,53.97,53.92,53.95,17897.0,51.1779,51.1779,51.1305,51.159,17897.0
2023-09-28 13:40:00,53.95,53.98,53.94,53.98,10620.0,51.159,51.1874,51.1495,51.1874,10620.0
2023-09-28 13:50:00,53.97,53.97,53.94,53.96,14518.0,51.1779,51.1779,51.1495,51.1684,14518.0
2023-09-28 14:00:00,53.96,53.96,53.92,53.95,21354.0,51.1684,51.1684,51.1305,51.159,21354.0
2023-09-28 14:10:00,53.95,53.99,53.92,53.97,16681.0,51.159,51.1969,51.1305,51.1779,16681.0
2023-09-28 14:20:00,53.97,53.98,53.95,53.96,10782.0,51.1779,51.1874,51.159,51.1684,10782.0
2023-09-28 14:30:00,53.95,53.95,53.81,53.84,20234.0,51.159,51.159,51.0262,51.0546,20234.0
2023-09-28 14:40:00,53.83,53.89,53.82,53.83,14029.0,51.0452,51.1021,51.0357,51.0452,14029.0
2023-09-28 14:50:00,53.82,53.86,53.82,53.86,22670.0,51.0357,51.0736,51.0357,51.0736,22670.0
2023-09-28 15:00:00,53.86,53.91,53.84,53.89,26014.0,51.0736,51.121,51.0546,51.1021,26014.0
2023-09-28 15:10:00,53.9,53.95,53.9,53.95,20078.0,51.1115,51.159,51.1115,51.159,20078.0
2023-09-28 15:20:00,53.95,54.0,53.95,53.99,26624.0,51.159,51.2064,51.159,51.1969,26624.0
2023-09-28 15:30:00,54.0,54.03,53.81,53.81,40929.0,51.2064,51.2348,51.0262,51.0262,40929.0
2023-09-28 15:40:00,53.81,53.88,53.79,53.8,45290.0,51.0262,51.0926,51.0072,51.0167,45290.0
2023-09-28 15:50:00,53.8,53.91,53.79,53.87,197229.0,51.0167,51.121,51.0072,51.0831,197229.0
2023-09-29 09:30:00,54.16,54.19,54.09,54.11,23806.0,51.3581,51.3865,51.2917,51.3107,23806.0
2023-09-29 09:40:00,54.12,54.12,53.91,53.91,35683.0,51.3202,51.3202,51.121,51.121,35683.0
2023-09-29 09:50:00,53.91,54.04,53.91,54.0,20400.0,51.121,51.2443,51.121,51.2064,20400.0
2023-09-29 10:00:00,54.02,54.05,53.98,53.98,21914.0,51.2253,51.2538,51.1874,51.1874,21914.0
2023-09-29 10:10:00,54.0,54.04,53.96,54.02,19779.0,51.2064,51.2443,51.1684,51.2253,19779.0
2023-09-29 10:20:00,54.02,54.03,53.91,53.94,22170.0,51.2253,51.2348,51.121,51.1495,22170.0
2023-09-29 10:30:00,53.95,53.97,53.86,53.87,11982.0,51.159,51.1779,51.0736,51.0831,11982.0
2023-09-29 10:40:00,53.87,53.96,53.87,53.9,22444.0,51.0831,51.1684,51.0831,51.1115,22444.0
2023-09-29 10:50:00,53.9,53.9,53.82,53.84,21740.0,51.1115,51.1115,51.0357,51.0546,21740.0
2023-09-29 11:00:00,53.85,53.89,53.81,53.84,16799.0,51.0641,51.1021,51.0262,51.0546,16799.0
2023-09-29 11:10:00,53.85,53.87,53.81,53.85,21205.0,51.0641,51.0831,51.0262,51.0641,21205.0
2023-09-29 11:20:00,53.85,53.96,53.85,53.87,20817.0,51.0641,51.1684,51.0641,51.0831,20817.0
2023-09-29 11:30:00,53.87,53.89,53.73,53.74,22639.0,51.0831,51.1021,50.9503,50.9598,22639.0
2023-09-29 11:40:00,53.74,53.76,53.67,53.68,18576.0,50.9598,50.9788,50.8934,50.9029,18576.0
2023-09-29 11:50:00,53.68,53.73,53.65,53.69,17997.0,50.9029,50.9503,50.8745,50.9124,17997.0
2023-09-29 12:00:00,53.69,53.77,53.66,53.76,17364.0,50.9124,50.9883,50.884,50.9788,17364.0
2023-09-29 12:10:00,53.75,53.78,53.69,53.74,12904.0,50.9693,50.9977,50.9124,50.9598,12904.0
2023-09-29 12:20:00,53.77,53.82,53.77,53.79,7757.0,50.9883,51.0357,50.9883,51.0072,7757.0
2023-09-29 12:30:00,53.8,53.82,53.76,53.79,12486.0,51.0167,51.0357,50.9788,51.0072,12486.0
2023-09-29 12:40:00,53.8,53.82,53.68,53.68,19040.0,51.0167,51.0357,50.9029,50.9029,19040.0
2023-09-29 12:50:00,53.69,53.7,53.63,53.69,12058.0,50.9124,50.9219,50.8555,50.9124,12058.0
2023-09-29 13:00:00,53.7,53.7,53.54,53.56,15688.0,50.9219,50.9219,50.7702,50.7891,15688.0
2023-09-29 13:10:00,53.55,53.57,53.51,53.52,20295.0,50.7796,50.7986,50.7417,50.7512,20295.0
2023-09-29 13:20:00,53.53,53.66,53.53,53.66,17931.0,50.7607,50.884,50.7607,50.884,17931.0
2023-09-29 13:30:00,53.67,53.68,53.61,53.64,16609.0,50.8934,50.9029,50.8365,50.865,16609.0
2023-09-29 13:40:00,53.64,53.68,53.59,53.6,15206.0,50.865,50.9029,50.8176,50.8271,15206.0
2023-09-29 13:50:00,53.61,53.64,53.57,53.57,12526.0,50.8365,50.865,50.7986,50.7986,12526.0
2023-09-29 14:00:00,53.58,53.67,53.58,53.62,14752.0,50.8081,50.8934,50.8081,50.846,14752.0
2023-09-29 14:10:00,53.62,53.63,53.57,53.58,12536.0,50.846,50.8555,50.7986,50.8081,12536.0
2023-09-29 14:20:00,53.57,53.66,53.57,53.57,19375.0,50.7986,50.884,50.7986,50.7986,19375.0
2023-09-29 14:30:00,53.57,53.63,53.57,53.62,12410.0,50.7986,50.8555,50.7986,50.846,12410.0
2023-09-29 14:40:00,53.63,53.75,53.63,53.72,15227.0,50.8555,50.9693,50.8555,50.9408,15227.0
2023-09-29 14:50:00,53.72,53.85,53.7,53.85,17365.0,50.9408,51.0641,50.9219,51.0641,17365.0
2023-09-29 15:00:00,53.87,53.88,53.8,53.83,28537.0,51.0831,51.0926,51.0167,51.0452,28537.0
2023-09-29 15:10:00,53.82,53.87,53.8,53.83,24824.0,51.0357,51.0831,51.0167,51.0452,24824.0
2023-09-29 15:20:00,53.81,53.81,53.71,53.74,20560.0,51.0262,51.0262,50.9314,50.9598,20560.0
2023-09-29 15:30:00,53.74,53.8,53.73,53.8,21991.0,50.9598,51.0167,50.9503,51.0167,21991.0
2023-09-29 15:40:00,53.79,53.84,53.75,53.84,16256.0,51.0072,51.0546,50.9693,51.0546,16256.0
2023-09-29 15:50:00,53.85,53.97,53.69,53.75,121090.0,51.0641,51.1779,50.9124,50.9693,121090.0
2023-10-02 09:30:00,53.85,54.37,53.85,54.26,68603.0,51.0641,51.5572,51.0641,51.4529,68603.0
2023-10-02 09:40:00,54.24,54.24,54.06,54.08,22443.0,51.4339,51.4339,51.2633,51.2822,22443.0
2023-10-02 09:50:00,54.07,54.12,54.04,54.12,22331.0,51.2727,51.3202,51.2443,51.3202,22331.0
2023-10-02 10:00:00,54.1,54.23,54.07,54.13,32670.0,51.3012,51.4245,51.2727,51.3296,32670.0
2023-10-02 10:10:00,54.12,54.15,54.01,54.12,31037.0,51.3202,51.3486,51.2158,51.3202,31037.0
2023-10-02 10:20:00,54.12,54.19,54.07,54.08,27531.0,51.3202,51.3865,51.2727,51.2822,27531.0
2023-10-02 10:30:00,54.08,54.11,54.01,54.03,21316.0,51.2822,51.3107,51.2158,51.2348,21316.0
2023-10-02 10:40:00,54.04,54.06,53.96,54.0,15963.0,51.2443,51.2633,51.1684,51.2064,15963.0
2023-10-02 10:50:00,53.99,54.05,53.95,53.95,18246.0,51.1969,51.2538,51.159,51.159,18246.0
2023-10-02 11:00:00,53.95,54.1,53.95,53.99,27393.0,51.159,51.3012,51.159,51.1969,27393.0
2023-10-02 11:10:00,54.0,54.12,53.99,54.11,16733.0,51.2064,51.3202,51.1969,51.3107,16733.0
2023-10-02 11:20:00,54.1,54.22,54.09,54.2,22497.0,51.3012,51.415,51.2917,51.396,22497.0
2023-10-02 11:30:00,54.2,54.21,54.1,54.1,24311.0,51.396,51.4055,51.3012,51.3012,24311.0
2023-10-02 11:40:00,54.09,54.11,54.04,54.04,18368.0,51.2917,51.3107,51.2443,51.2443,18368.0
2023-10-02 11:50:00,54.04,54.05,53.89,53.92,21106.0,51.2443,51.2538,51.1021,51.1305,21106.0
2023-10-02 12:00:00,53.91,53.91,53.83,53.83,16163.0,51.121,51.121,51.0452,51.0452,16163.0
2023-10-02 12:10:00,53.83,53.94,53.82,53.89,10133.0,51.0452,51.1495,51.0357,51.1021,10133.0
2023-10-02 12:20:00,53.89,53.99,53.89,53.93,12176.0,51.1021,51.1969,51.1021,51.14,12176.0
2023-10-02 12:30:00,53.93,54.03,53.93,54.03,19472.0,51.14,51.2348,51.14,51.2348,19472.0
2023-10-02 12:40:00,54.03,54.03,53.93,53.93,19123.0,51.2348,51.2348,51.14,51.14,19123.0
2023-10-02 12:50:00,53.92,53.96,53.91,53.95,12981.0,51.1305,51.1684,51.121,51.159,12981.0
2023-10-02 13:00:00,53.95,54.02,53.95,53.98,14955.0,51.159,51.2253,51.159,51.1874,14955.0
2023-10-02 13:10:00,53.99,54.05,53.98,54.05,14969.0,51.1969,51.2538,51.1874,51.2538,14969.0
2023-10-02 13:20:00,54.05,54.09,54.03,54.09,15004.0,51.2538,51.2917,51.2348,51.2917,15004.0
2023-10-02 13:30:00,54.1,54.12,54.03,54.03,11620.0,51.3012,51.3202,51.2348,51.2348,11620.0
2023-10-02 13:40:00,54.02,54.09,54.02,54.06,8834.0,51.2253,51.2917,51.2253,51.2633,8834.0
2023-10-02 13:50:00,54.06,54.11,54.06,54.07,8776.0,51.2633,51.3107,51.2633,51.2727,8776.0
2023-10-02 14:00:00,54.08,54.15,54.06,54.13,13203.0,51.2822,51.3486,51.2633,51.3296,13203.0
2023-10-02 14:10:00,54.13,54.23,54.13,54.16,20118.0,51.3296,51.4245,51.3296,51.3581,20118.0
2023-10-02 14:20:00,54.16,54.16,54.04,54.04,14686.0,51.3581,51.3581,51.2443,51.2443,14686.0
2023-10-02 14:30:00,54.03,54.11,54.03,54.06,14878.0,51.2348,51.3107,51.2348,51.2633,14878.0
2023-10-02 14:40:00,54.05,54.1,54.02,54.1,13413.0,51.2538,51.3012,51.2253,51.3012,13413.0
2023-10-02 14:50:00,54.1,54.17,54.1,54.15,16242.0,51.3012,51.3676,51.3012,51.3486,16242.0
2023-10-02 15:00:00,54.14,54.19,54.08,54.19,19324.0,51.3391,51.3865,51.2822,51.3865,19324.0
2023-10-02 15:10:00,54.19,54.24,54.17,54.18,20137.0,51.3865,51.4339,51.3676,51.3771,20137.0
2023-10-02 15:20:00,54.17,54.26,54.16,54.26,25019.0,51.3676,51.4529,51.3581,51.4529,25019.0
2023-10-02 15:30:00,54.26,54.3,54.23,54.3,32366.0,51.4529,51.4908,51.4245,51.4908,32366.0
2023-10-02 15:40:00,54.31,54.35,54.28,54.3,52662.0,51.5003,51.5383,51.4719,51.4908,52662.0
2023-10-02 15:50:00,54.3,54.4,54.27,54.4,102711.0,51.4908,51.5857,51.4624,51.5857,102711.0
2023-10-03 09:30:00,53.86,53.89,53.7,53.76,52718.0,51.4449,51.4735,51.2921,51.3494,52718.0
2023-10-03 09:40:00,53.72,53.76,53.62,53.68,35378.0,51.3112,51.3494,51.2156,51.2729,35378.0
2023-10-03 09:50:00,53.67,53.75,53.64,53.66,34494.0,51.2634,51.3398,51.2347,51.2538,34494.0
2023-10-03 10:00:00,53.65,53.65,53.47,53.47,61893.0,51.2443,51.2443,51.0724,51.0724,61893.0
2023-10-03 10:10:00,53.47,53.6,53.37,53.41,57381.0,51.0724,51.1965,50.9769,51.0151,57381.0
2023-10-03 10:20:00,53.41,53.47,53.4,53.42,32835.0,51.0151,51.0724,51.0055,51.0246,32835.0
2023-10-03 10:30:00,53.4,53.53,53.39,53.4,25997.0,51.0055,51.1297,50.996,51.0055,25997.0
2023-10-03 10:40:00,53.4,53.49,53.39,53.41,16122.0,51.0055,51.0915,50.996,51.0151,16122.0
2023-10-03 10:50:00,53.42,53.48,53.38,53.47,19711.0,51.0246,51.0819,50.9864,51.0724,19711.0
2023-10-03 11:00:00,53.47,53.5,53.39,53.43,17972.0,51.0724,51.101,50.996,51.0342,17972.0
2023-10-03 11:10:00,53.42,53.45,53.38,53.45,16780.0,51.0246,51.0533,50.9864,51.0533,16780.0
2023-10-03 11:20:00,53.46,53.49,53.44,53.46,13129.0,51.0628,51.0915,51.0437,51.0628,13129.0
2023-10-03 11:30:00,53.45,53.5,53.42,53.48,17242.0,51.0533,51.101,51.0246,51.0819,17242.0
2023-10-03 11:40:00,53.49,53.54,53.49,53.5,15292.0,51.0915,51.1392,51.0915,51.101,15292.0
2023-10-03 11:50:00,53.51,53.52,53.48,53.52,10637.0,51.1106,51.1201,51.0819,51.1201,10637.0
2023-10-03 12:00:00,53.52,53.62,53.51,53.58,15117.0,51.1201,51.2156,51.1106,51.1774,15117.0
2023-10-03 12:10:00,53.58,53.66,53.57,53.63,15641.0,51.1774,51.2538,51.1679,51.2252,15641.0
2023-10-03 12:20:00,53.63,53.65,53.6,53.63,18971.0,51.2252,51.2443,51.1965,51.2252,18971.0
2023-10-03 12:30:00,53.63,53.65,53.61,53.65,19880.0,51.2252,51.2443,51.2061,51.2443,19880.0
2023-10-03 12:40:00,53.66,53.69,53.63,53.66,15468.0,51.2538,51.2825,51.2252,51.2538,15468.0
2023-10-03 12:50:00,53.66,53.66,53.61,53.63,15430.0,51.2538,51.2538,51.2061,51.2252,15430.0
2023-10-03 13:00:00,53.63,53.69,53.58,53.58,32175.0,51.2252,51.2825,51.1774,51.1774,32175.0
2023-10-03 13:10:00,53.58,53.64,53.58,53.59,14383.0,51.1774,51.2347,51.1774,51.187,14383.0
2023-10-03 13:20:00,53.59,53.64,53.58,53.6,19713.0,51.187,51.2347,51.1774,51.1965,19713.0
2023-10-03 13:30:00,53.61,53.61,53.54,53.55,11312.0,51.2061,51.2061,51.1392,51.1488,11312.0
2023-10-03 13:40:00,53.54,53.57,53.47,53.47,10992.0,51.1392,51.1679,51.0724,51.0724,10992.0
2023-10-03 13:50:00,53.47,53.49,53.45,53.47,13181.0,51.0724,51.0915,51.0533,51.0724,13181.0
2023-10-03 14:00:00,53.47,53.48,53.42,53.44,16157.0,51.0724,51.0819,51.0246,51.0437,16157.0
2023-10-03 14:10:00,53.46,53.46,53.41,53.44,12716.0,51.0628,51.0628,51.0151,51.0437,12716.0
2023-10-03 14:20:00,53.45,53.46,53.42,53.45,10018.0,51.0533,51.0628,51.0246,51.0533,10018.0
2023-10-03 14:30:00,53.45,53.5,53.45,53.5,11949.0,51.0533,51.101,51.0533,51.101,11949.0
2023-10-03 14:40:00,53.51,53.51,53.47,53.49,23204.0,51.1106,51.1106,51.0724,51.0915,23204.0
2023-10-03 14:50:00,53.49,53.51,53.45,53.45,28565.0,51.0915,51.1106,51.0533,51.0533,28565.0
2023-10-03 15:00:00,53.45,53.49,53.38,53.42,28103.0,51.0533,51.0915,50.9864,51.0246,28103.0
2023-10-03 15:10:00,53.41,53.42,53.35,53.37,17971.0,51.0151,51.0246,50.9577,50.9769,17971.0
2023-10-03 15:20:00,53.37,53.44,53.37,53.4,18935.0,50.9769,51.0437,50.9769,51.0055,18935.0
2023-10-03 15:30:00,53.39,53.42,53.37,53.41,22545.0,50.996,51.0246,50.9769,51.0151,22545.0
2023-10-03 15:40:00,53.43,53.56,53.43,53.56,41602.0,51.0342,51.1583,51.0342,51.1583,41602.0
2023-10-03 15:50:00,53.57,53.67,53.56,53.66,106442.0,51.1679,51.2634,51.1583,51.2538,106442.0
2023-10-04 09:30:00,53.63,53.84,53.59,53.72,71774.0,51.2252,51.4258,51.187,51.3112,71774.0
2023-10-04 09:40:00,53.73,53.73,53.53,53.54,27416.0,51.3207,51.3207,51.1297,51.1392,27416.0
2023-10-04 09:50:00,53.53,53.55,53.43,53.49,37713.0,51.1297,51.1488,51.0342,51.0915,37713.0
2023-10-04 10:00:00,53.48,53.55,53.42,53.49,29126.0,51.0819,51.1488,51.0246,51.0915,29126.0
2023-10-04 10:10:00,53.5,53.6,53.48,53.55,29299.0,51.101,51.1965,51.0819,51.1488,29299.0
2023-10-04 10:20:00,53.56,53.6,53.45,53.47,20406.0,51.1583,51.1965,51.0533,51.0724,20406.0
2023-10-04 10:30:00,53.43,53.55,53.43,53.52,25934.0,51.0342,51.1488,51.0342,51.1201,25934.0
2023-10-04 10:40:00,53.52,53.62,53.36,53.36,28172.0,51.1201,51.2156,50.9673,50.9673,28172.0
2023-10-04 10:50:00,53.36,53.4,53.23,53.25,49009.0,50.9673,51.0055,50.8431,50.8622,49009.0
2023-10-04 11:00:00,53.24,53.38,53.23,53.38,16320.0,50.8527,50.9864,50.8431,50.9864,16320.0
2023-10-04 11:10:00,53.38,53.55,53.38,53.54,15875.0,50.9864,51.1488,50.9864,51.1392,15875.0
2023-10-04 11:20:00,53.54,53.54,53.46,53.5,21497.0,51.1392,51.1392,51.0628,51.101,21497.0
2023-10-04 11:30:00,53.49,53.53,53.46,53.51,31453.0,51.0915,51.1297,51.0628,51.1106,31453.0
2023-10-04 11:40:00,53.51,53.53,53.44,53.5,26230.0,51.1106,51.1297,51.0437,51.101,26230.0
2023-10-04 11:50:00,53.51,53.53,53.47,53.51,38773.0,51.1106,51.1297,51.0724,51.1106,38773.0
2023-10-04 12:00:00,53.52,53.52,53.48,53.51,30079.0,51.1201,51.1201,51.0819,51.1106,30079.0
2023-10-04 12:10:00,53.51,53.52,53.48,53.51,37243.0,51.1106,51.1201,51.0819,51.1106,37243.0
2023-10-04 12:20:00,53.51,53.52,53.48,53.5,20204.0,51.1106,51.1201,51.0819,51.101,20204.0
2023-10-04 12:30:00,53.51,53.55,53.48,53.54,18174.0,51.1106,51.1488,51.0819,51.1392,18174.0
2023-10-04 12:40:00,53.55,53.57,53.49,53.53,16203.0,51.1488,51.1679,51.0915,51.1297,16203.0
2023-10-04 12:50:00,53.53,53.53,53.47,53.49,6610.0,51.1297,51.1297,51.0724,51.0915,6610.0
2023-10-04 13:00:00,53.49,53.5,53.44,53.44,7266.0,51.0915,51.101,51.0437,51.0437,7266.0
2023-10-04 13:10:00,53.44,53.44,53.39,53.42,6797.0,51.0437,51.0437,50.996,51.0246,6797.0
2023-10-04 13:20:00,53.42,53.45,53.4,53.4,10428.0,51.0246,51.0533,51.0055,51.0055,10428.0
2023-10-04 13:30:00,53.39,53.39,53.34,53.39,9765.0,50.996,50.996,50.9482,50.996,9765.0
2023-10-04 13:40:00,53.39,53.43,53.36,53.43,15695.0,50.996,51.0342,50.9673,51.0342,15695.0
2023-10-04 13:50:00,53.42,53.43,53.36,53.4,17029.0,51.0246,51.0342,50.9673,51.0055,17029.0
2023-10-04 14:00:00,53.41,53.42,53.36,53.37,24027.0,51.0151,51.0246,50.9673,50.9769,24027.0
2023-10-04 14:10:00,53.37,53.46,53.37,53.44,16818.0,50.9769,51.0628,50.9769,51.0437,16818.0
2023-10-04 14:20:00,53.45,53.45,53.32,53.4,15870.0,51.0533,51.0533,50.9291,51.0055,15870.0
2023-10-04 14:30:00,53.4,53.43,53.39,53.42,10786.0,51.0055,51.0342,50.996,51.0246,10786.0
2023-10-04 14:40:00,53.45,53.51,53.45,53.47,15751.0,51.0533,51.1106,51.0533,51.0724,15751.0
2023-10-04 14:50:00,53.47,53.5,53.47,53.49,16402.0,51.0724,51.101,51.0724,51.0915,16402.0
2023-10-04 15:00:00,53.49,53.52,53.48,53.52,12144.0,51.0915,51.1201,51.0819,51.1201,12144.0
2023-10-04 15:10:00,53.52,53.59,53.5,53.55,29393.0,51.1201,51.187,51.101,51.1488,29393.0
2023-10-04 15:20:00,53.54,53.56,53.51,53.53,23631.0,51.1392,51.1583,51.1106,51.1297,23631.0
2023-10-04 15:30:00,53.53,53.54,53.49,53.52,29425.0,51.1297,51.1392,51.0915,51.1201,29425.0
2023-10-04 15:40:00,53.52,53.52,53.47,53.48,37820.0,51.1201,51.1201,51.0724,51.0819,37820.0
2023-10-04 15:50:00,53.47,53.47,53.41,53.42,160535.0,51.0724,51.0724,51.0151,51.0246,160535.0
2023-10-05 09:30:00,53.43,53.47,53.27,53.27,17493.0,51.0342,51.0724,50.8813,50.8813,17493.0
2023-10-05 09:40:00,53.23,53.24,53.08,53.08,17150.0,50.8431,50.8527,50.6999,50.6999,17150.0
2023-10-05 09:50:00,53.07,53.12,52.92,53.0,25467.0,50.6903,50.7381,50.547,50.6234,25467.0
2023-10-05 10:00:00,53.0,53.0,52.86,52.86,15901.0,50.6234,50.6234,50.4897,50.4897,15901.0
2023-10-05 10:10:00,52.85,52.91,52.78,52.91,11118.0,50.4802,50.5375,50.4133,50.5375,11118.0
2023-10-05 10:20:00,52.91,52.98,52.89,52.98,14854.0,50.5375,50.6043,50.5184,50.6043,14854.0
2023-10-05 10:30:00,52.96,52.99,52.71,52.71,21576.0,50.5852,50.6139,50.3464,50.3464,21576.0
2023-10-05 10:40:00,52.71,52.71,52.61,52.61,13493.0,50.3464,50.3464,50.2509,50.2509,13493.0
2023-10-05 10:50:00,52.6,52.66,52.59,52.62,13625.0,50.2414,50.2987,50.2318,50.2605,13625.0
2023-10-05 11:00:00,52.62,52.78,52.62,52.77,11549.0,50.2605,50.4133,50.2605,50.4038,11549.0
2023-10-05 11:10:00,52.77,52.8,52.72,52.73,9684.0,50.4038,50.4324,50.356,50.3655,9684.0
2023-10-05 11:20:00,52.73,52.84,52.73,52.8,9699.0,50.3655,50.4706,50.3655,50.4324,9699.0
2023-10-05 11:30:00,52.78,52.8,52.73,52.77,8232.0,50.4133,50.4324,50.3655,50.4038,8232.0
2023-10-05 11:40:00,52.78,52.79,52.71,52.71,12919.0,50.4133,50.4229,50.3464,50.3464,12919.0
2023-10-05 11:50:00,52.7,52.76,52.67,52.67,17498.0,50.3369,50.3942,50.3082,50.3082,17498.0
2023-10-05 12:00:00,52.66,52.75,52.65,52.73,11005.0,50.2987,50.3847,50.2891,50.3655,11005.0
2023-10-05 12:10:00,52.74,52.77,52.72,52.75,17305.0,50.3751,50.4038,50.356,50.3847,17305.0
2023-10-05 12:20:00,52.77,52.84,52.77,52.81,9178.0,50.4038,50.4706,50.4038,50.442,9178.0
2023-10-05 12:30:00,52.81,52.83,52.77,52.79,7230.0,50.442,50.4611,50.4038,50.4229,7230.0
2023-10-05 12:40:00,52.77,52.77,52.72,52.73,10264.0,50.4038,50.4038,50.356,50.3655,10264.0
2023-10-05 12:50:00,52.75,52.78,52.74,52.78,6911.0,50.3847,50.4133,50.3751,50.4133,6911.0
2023-10-05 13:00:00,52.79,52.8,52.74,52.74,7605.0,50.4229,50.4324,50.3751,50.3751,7605.0
2023-10-05 13:10:00,52.74,52.85,52.74,52.85,9158.0,50.3751,50.4802,50.3751,50.4802,9158.0
2023-10-05 13:20:00,52.84,52.91,52.84,52.89,7955.0,50.4706,50.5375,50.4706,50.5184,7955.0
2023-10-05 13:30:00,52.86,53.02,52.84,53.02,14913.0,50.4897,50.6425,50.4706,50.6425,14913.0
2023-10-05 13:40:00,53.03,53.04,52.95,52.95,34649.0,50.6521,50.6616,50.5757,50.5757,34649.0
2023-10-05 13:50:00,52.95,52.96,52.9,52.93,15577.0,50.5757,50.5852,50.5279,50.5566,15577.0
2023-10-05 14:00:00,52.94,52.96,52.91,52.91,17179.0,50.5661,50.5852,50.5375,50.5375,17179.0
2023-10-05 14:10:00,52.91,52.96,52.9,52.94,11616.0,50.5375,50.5852,50.5279,50.5661,11616.0
2023-10-05 14:20:00,52.94,52.96,52.92,52.95,5548.0,50.5661,50.5852,50.547,50.5757,5548.0
2023-10-05 14:30:00,52.95,53.02,52.95,52.98,14516.0,50.5757,50.6425,50.5757,50.6043,14516.0
2023-10-05 14:40:00,52.97,53.0,52.96,52.99,14770.0,50.5948,50.6234,50.5852,50.6139,14770.0
2023-10-05 14:50:00,53.0,53.05,52.99,53.05,12255.0,50.6234,50.6712,50.6139,50.6712,12255.0
2023-10-05 15:00:00,53.06,53.1,53.04,53.09,9866.0,50.6808,50.719,50.6616,50.7094,9866.0
2023-10-05 15:10:00,53.09,53.09,53.04,53.09,9911.0,50.7094,50.7094,50.6616,50.7094,9911.0
2023-10-05 15:20:00,53.09,53.11,53.06,53.11,12196.0,50.7094,50.7285,50.6808,50.7285,12196.0
2023-10-05 15:30:00,53.12,53.14,53.05,53.05,24507.0,50.7381,50.7572,50.6712,50.6712,24507.0
2023-10-05 15:40:00,53.05,53.12,53.05,53.09,22911.0,50.6712,50.7381,50.6712,50.7094,22911.0
2023-10-05 15:50:00,53.09,53.12,53.02,53.07,66866.0,50.7094,50.7381,50.6425,50.6903,66866.0
2023-10-06 09:30:00,52.99,53.01,52.81,52.85,20915.0,50.6139,50.633,50.442,50.4802,20915.0
2023-10-06 09:40:00,52.83,52.95,52.74,52.92,18058.0,50.4611,50.5757,50.3751,50.547,18058.0
2023-10-06 09:50:00,52.92,52.97,52.84,52.94,10429.0,50.547,50.5948,50.4706,50.5661,10429.0
2023-10-06 10:00:00,52.95,53.01,52.87,52.91,19841.0,50.5757,50.633,50.4993,50.5375,19841.0
2023-10-06 10:10:00,52.92,53.15,52.91,53.02,21810.0,50.547,50.7667,50.5375,50.6425,21810.0
2023-10-06 10:20:00,53.01,53.27,53.0,53.26,16257.0,50.633,50.8813,50.6234,50.8718,16257.0
2023-10-06 10:30:00,53.27,53.34,53.27,53.3,16462.0,50.8813,50.9482,50.8813,50.91,16462.0
2023-10-06 10:40:00,53.3,53.36,53.24,53.33,22560.0,50.91,50.9673,50.8527,50.9386,22560.0
2023-10-06 10:50:00,53.34,53.37,53.18,53.27,15394.0,50.9482,50.9769,50.7954,50.8813,15394.0
2023-10-06 11:00:00,53.27,53.35,53.26,53.33,13700.0,50.8813,50.9577,50.8718,50.9386,13700.0
2023-10-06 11:10:00,53.34,53.38,53.19,53.19,33804.0,50.9482,50.9864,50.8049,50.8049,33804.0
2023-10-06 11:20:00,53.2,53.36,53.19,53.29,12265.0,50.8145,50.9673,50.8049,50.9004,12265.0
2023-10-06 11:30:00,53.29,53.48,53.29,53.46,14264.0,50.9004,51.0819,50.9004,51.0628,14264.0
2023-10-06 11:40:00,53.46,53.59,53.46,53.59,11540.0,51.0628,51.187,51.0628,51.187,11540.0
2023-10-06 11:50:00,53.6,53.69,53.56,53.68,11299.0,51.1965,51.2825,51.1583,51.2729,11299.0
2023-10-06 12:00:00,53.7,53.74,53.58,53.58,11827.0,51.2921,51.3303,51.1774,51.1774,11827.0
2023-10-06 12:10:00,53.57,53.57,53.52,53.55,7802.0,51.1679,51.1679,51.1201,51.1488,7802.0
2023-10-06 12:20:00,53.55,53.55,53.48,53.54,8460.0,51.1488,51.1488,51.0819,51.1392,8460.0
2023-10-06 12:30:00,53.55,53.56,53.47,53.47,9996.0,51.1488,51.1583,51.0724,51.0724,9996.0
2023-10-06 12:40:00,53.47,53.51,53.45,53.48,9266.0,51.0724,51.1106,51.0533,51.0819,9266.0
2023-10-06 12:50:00,53.48,53.49,53.41,53.45,5800.0,51.0819,51.0915,51.0151,51.0533,5800.0
2023-10-06 13:00:00,53.46,53.48,53.4,53.42,7410.0,51.0628,51.0819,51.0055,51.0246,7410.0
2023-10-06 13:10:00,53.42,53.48,53.38,53.48,12069.0,51.0246,51.0819,50.9864,51.0819,12069.0
2023-10-06 13:20:00,53.48,53.59,53.48,53.51,11546.0,51.0819,51.187,51.0819,51.1106,11546.0
2023-10-06 13:30:00,53.51,53.54,53.5,53.53,12841.0,51.1106,51.1392,51.101,51.1297,12841.0
2023-10-06 13:40:00,53.54,53.55,53.52,53.55,9622.0,51.1392,51.1488,51.1201,51.1488,9622.0
2023-10-06 13:50:00,53.55,53.6,53.55,53.6,10154.0,51.1488,51.1965,51.1488,51.1965,10154.0
2023-10-06 14:00:00,53.6,53.63,53.56,53.62,6732.0,51.1965,51.2252,51.1583,51.2156,6732.0
2023-10-06 14:10:00,53.63,53.63,53.59,53.59,5378.0,51.2252,51.2252,51.187,51.187,5378.0
2023-10-06 14:20:00,53.59,53.65,53.57,53.65,11591.0,51.187,51.2443,51.1679,51.2443,11591.0
2023-10-06 14:30:00,53.66,53.7,53.65,53.7,10210.0,51.2538,51.2921,51.2443,51.2921,10210.0
2023-10-06 14:40:00,53.7,53.73,53.7,53.72,7360.0,51.2921,51.3207,51.2921,51.3112,7360.0
2023-10-06 14:50:00,53.71,53.72,53.66,53.68,5886.0,51.3016,51.3112,51.2538,51.2729,5886.0
2023-10-06 15:00:00,53.68,53.7,53.63,53.7,7569.0,51.2729,51.2921,51.2252,51.2921,7569.0
2023-10-06 15:10:00,53.7,53.7,53.62,53.63,9347.0,51.2921,51.2921,51.2156,51.2252,9347.0
2023-10-06 15:20:00,53.64,53.67,53.63,53.65,14674.0,51.2347,51.2634,51.2252,51.2443,14674.0
2023-10-06 15:30:00,53.65,53.67,53.62,53.65,15298.0,51.2443,51.2634,51.2156,51.2443,15298.0
2023-10-06 15:40:00,53.64,53.65,53.52,53.53,37640.0,51.2347,51.2443,51.1201,51.1297,37640.0
2023-10-06 15:50:00,53.53,53.53,53.4,53.44,151707.0,51.1297,51.1297,51.0055,51.0437,151707.0
2023-10-09 09:30:00,53.34,53.58,53.33,53.58,14407.0,50.9482,51.1774,50.9386,51.1774,14407.0
2023-10-09 09:40:00,53.59,53.69,53.55,53.63,15892.0,51.187,51.2825,51.1488,51.2252,15892.0
2023-10-09 09:50:00,53.65,53.65,53.52,53.57,10758.0,51.2443,51.2443,51.1201,51.1679,10758.0
2023-10-09 10:00:00,53.58,53.63,53.47,53.51,20682.0,51.1774,51.2252,51.0724,51.1106,20682.0
2023-10-09 10:10:00,53.51,53.56,53.45,53.5,8344.0,51.1106,51.1583,51.0533,51.101,8344.0
2023-10-09 10:20:00,53.49,53.53,53.46,53.49,8487.0,51.0915,51.1297,51.0628,51.0915,8487.0
2023-10-09 10:30:00,53.49,53.5,53.45,53.45,4694.0,51.0915,51.101,51.0533,51.0533,4694.0
2023-10-09 10:40:00,53.42,53.49,53.38,53.38,8493.0,51.0246,51.0915,50.9864,50.9864,8493.0
2023-10-09 10:50:00,53.37,53.4,53.36,53.36,7434.0,50.9769,51.0055,50.9673,50.9673,7434.0
2023-10-09 11:00:00,53.35,53.36,53.31,53.32,7784.0,50.9577,50.9673,50.9195,50.9291,7784.0
2023-10-09 11:10:00,53.31,53.48,53.3,53.48,6652.0,50.9195,51.0819,50.91,51.0819,6652.0
2023-10-09 11:20:00,53.48,53.54,53.44,53.5,13174.0,51.0819,51.1392,51.0437,51.101,13174.0
2023-10-09 11:30:00,53.51,53.55,53.51,53.55,5456.0,51.1106,51.1488,51.1106,51.1488,5456.0
2023-10-09 11:40:00,53.56,53.58,53.52,53.56,10224.0,51.1583,51.1774,51.1201,51.1583,10224.0
2023-10-09 11:50:00,53.56,53.59,53.55,53.59,6033.0,51.1583,51.187,51.1488,51.187,6033.0
2023-10-09 12:00:00,53.6,53.64,53.58,53.63,14564.0,51.1965,51.2347,51.1774,51.2252,14564.0
2023-10-09 12:10:00,53.63,53.63,53.59,53.61,8227.0,51.2252,51.2252,51.187,51.2061,8227.0
2023-10-09 12:20:00,53.61,53.66,53.6,53.6,8108.0,51.2061,51.2538,51.1965,51.1965,8108.0
2023-10-09 12:30:00,53.61,53.64,53.57,53.57,12483.0,51.2061,51.2347,51.1679,51.1679,12483.0
2023-10-09 12:40:00,53.58,53.58,53.49,53.52,7063.0,51.1774,51.1774,51.0915,51.1201,7063.0
2023-10-09 12:50:00,53.53,53.57,53.53,53.57,6419.0,51.1297,51.1679,51.1297,51.1679,6419.0
2023-10-09 13:00:00,53.58,53.58,53.56,53.56,5166.0,51.1774,51.1774,51.1583,51.1583,5166.0
2023-10-09 13:10:00,53.56,53.59,53.56,53.57,4026.0,51.1583,51.187,51.1583,51.1679,4026.0
2023-10-09 13:20:00,53.57,53.64,53.55,53.64,8259.0,51.1679,51.2347,51.1488,51.2347,8259.0
2023-10-09 13:30:00,53.65,53.73,53.65,53.72,9979.0,51.2443,51.3207,51.2443,51.3112,9979.0
2023-10-09 13:40:00,53.73,53.89,53.73,53.87,17274.0,51.3207,51.4735,51.3207,51.4544,17274.0
2023-10-09 13:50:00,53.85,53.9,53.85,53.89,12589.0,51.4353,51.4831,51.4353,51.4735,12589.0
2023-10-09 14:00:00,53.89,53.96,53.83,53.94,19411.0,51.4735,51.5404,51.4162,51.5213,19411.0
2023-10-09 14:10:00,53.94,53.94,53.86,53.86,11661.0,51.5213,51.5213,51.4449,51.4449,11661.0
2023-10-09 14:20:00,53.85,53.87,53.84,53.86,11951.0,51.4353,51.4544,51.4258,51.4449,11951.0
2023-10-09 14:30:00,53.88,53.88,53.81,53.86,12864.0,51.464,51.464,51.3971,51.4449,12864.0
2023-10-09 14:40:00,53.86,53.93,53.86,53.92,7897.0,51.4449,51.5117,51.4449,51.5022,7897.0
2023-10-09 14:50:00,53.93,53.96,53.9,53.9,10008.0,51.5117,51.5404,51.4831,51.4831,10008.0
2023-10-09 15:00:00,53.9,53.91,53.84,53.9,14455.0,51.4831,51.4926,51.4258,51.4831,14455.0
2023-10-09 15:10:00,53.9,53.92,53.86,53.88,14898.0,51.4831,51.5022,51.4449,51.464,14898.0
2023-10-09 15:20:00,53.87,53.9,53.87,53.89,11353.0,51.4544,51.4831,51.4544,51.4735,11353.0
2023-10-09 15:30:00,53.88,53.88,53.82,53.84,19619.0,51.464,51.464,51.4067,51.4258,19619.0
2023-10-09 15:40:00,53.85,53.85,53.78,53.8,13338.0,51.4353,51.4353,51.3685,51.3876,13338.0
2023-10-09 15:50:00,53.8,53.94,53.78,53.94,52120.0,51.3876,51.5213,51.3685,51.5213,52120.0
2023-10-10 09:30:00,53.96,53.96,53.67,53.67,22594.0,51.5404,51.5404,51.2634,51.2634,22594.0
2023-10-10 09:40:00,53.68,53.91,53.66,53.89,16184.0,51.2729,51.4926,51.2538,51.4735,16184.0
2023-10-10 09:50:00,53.9,53.9,53.84,53.85,11622.0,51.4831,51.4831,51.4258,51.4353,11622.0
2023-10-10 10:00:00,53.86,53.97,53.86,53.97,10284.0,51.4449,51.5499,51.4449,51.5499,10284.0
2023-10-10 10:10:00,53.96,54.03,53.95,54.02,20161.0,51.5404,51.6073,51.5308,51.5977,20161.0
2023-10-10 10:20:00,54.02,54.06,53.98,54.05,11958.0,51.5977,51.6359,51.5595,51.6264,11958.0
2023-10-10 10:30:00,54.06,54.06,53.98,53.99,8328.0,51.6359,51.6359,51.5595,51.569,8328.0
2023-10-10 10:40:00,53.93,53.94,53.84,53.84,17338.0,51.5117,51.5213,51.4258,51.4258,17338.0
2023-10-10 10:50:00,53.84,53.92,53.83,53.84,15690.0,51.4258,51.5022,51.4162,51.4258,15690.0
2023-10-10 11:00:00,53.84,53.96,53.78,53.94,11384.0,51.4258,51.5404,51.3685,51.5213,11384.0
2023-10-10 11:10:00,53.95,54.03,53.93,53.99,13607.0,51.5308,51.6073,51.5117,51.569,13607.0
2023-10-10 11:20:00,53.99,54.02,53.97,53.98,13143.0,51.569,51.5977,51.5499,51.5595,13143.0
2023-10-10 11:30:00,53.99,54.03,53.98,53.99,12701.0,51.569,51.6073,51.5595,51.569,12701.0
2023-10-10 11:40:00,53.99,54.07,53.99,54.03,5706.0,51.569,51.6455,51.569,51.6073,5706.0
2023-10-10 11:50:00,54.03,54.06,54.02,54.05,7728.0,51.6073,51.6359,51.5977,51.6264,7728.0
2023-10-10 12:00:00,54.05,54.05,54.01,54.02,7512.0,51.6264,51.6264,51.5882,51.5977,7512.0
2023-10-10 12:10:00,54.02,54.02,54.0,54.0,6714.0,51.5977,51.5977,51.5786,51.5786,6714.0
2023-10-10 12:20:00,54.0,54.07,54.0,54.06,6318.0,51.5786,51.6455,51.5786,51.6359,6318.0
2023-10-10 12:30:00,54.07,54.08,54.02,54.02,8921.0,51.6455,51.655,51.5977,51.5977,8921.0
2023-10-10 12:40:00,54.02,54.03,53.98,54.01,6600.0,51.5977,51.6073,51.5595,51.5882,6600.0
2023-10-10 12:50:00,54.02,54.04,54.01,54.04,5716.0,51.5977,51.6168,51.5882,51.6168,5716.0
2023-10-10 13:00:00,54.02,54.02,53.79,53.81,12123.0,51.5977,51.5977,51.378,51.3971,12123.0
2023-10-10 13:10:00,53.81,53.83,53.77,53.82,3808.0,51.3971,51.4162,51.3589,51.4067,3808.0
2023-10-10 13:20:00,53.81,53.85,53.77,53.8,7983.0,51.3971,51.4353,51.3589,51.3876,7983.0
2023-10-10 13:30:00,53.79,53.81,53.77,53.81,5133.0,51.378,51.3971,51.3589,51.3971,5133.0
2023-10-10 13:40:00,53.82,53.84,53.79,53.84,5852.0,51.4067,51.4258,51.378,51.4258,5852.0
2023-10-10 13:50:00,53.84,53.87,53.79,53.84,8350.0,51.4258,51.4544,51.378,51.4258,8350.0
2023-10-10 14:00:00,53.85,53.85,53.8,53.8,12330.0,51.4353,51.4353,51.3876,51.3876,12330.0
2023-10-10 14:10:00,53.8,53.82,53.74,53.82,9700.0,51.3876,51.4067,51.3303,51.4067,9700.0
2023-10-10 14:20:00,53.83,53.85,53.76,53.8,6146.0,51.4162,51.4353,51.3494,51.3876,6146.0
2023-10-10 14:30:00,53.8,53.87,53.8,53.85,8065.0,51.3876,51.4544,51.3876,51.4353,8065.0
2023-10-10 14:40:00,53.85,53.93,53.84,53.9,8456.0,51.4353,51.5117,51.4258,51.4831,8456.0
2023-10-10 14:50:00,53.9,53.9,53.79,53.82,15169.0,51.4831,51.4831,51.378,51.4067,15169.0
2023-10-10 15:00:00,53.83,53.88,53.81,53.86,8980.0,51.4162,51.464,51.3971,51.4449,8980.0
2023-10-10 15:10:00,53.87,53.9,53.86,53.86,6889.0,51.4544,51.4831,51.4449,51.4449,6889.0
2023-10-10 15:20:00,53.85,53.86,53.83,53.83,9609.0,51.4353,51.4449,51.4162,51.4162,9609.0
2023-10-10 15:30:00,53.83,53.88,53.82,53.85,14601.0,51.4162,51.464,51.4067,51.4353,14601.0
2023-10-10 15:40:00,53.88,53.91,53.86,53.91,12998.0,51.464,51.4926,51.4449,51.4926,12998.0
2023-10-10 15:50:00,53.92,53.93,53.84,53.87,57093.0,51.5022,51.5117,51.4258,51.4544,57093.0
2023-10-11 09:30:00,54.04,54.13,53.86,53.91,23151.0,51.6168,51.7028,51.4449,51.4926,23151.0
2023-10-11 09:40:00,53.9,53.91,53.73,53.77,15708.0,51.4831,51.4926,51.3207,51.3589,15708.0
2023-10-11 09:50:00,53.77,53.77,53.64,53.7,14670.0,51.3589,51.3589,51.2347,51.2921,14670.0
2023-10-11 10:00:00,53.73,53.77,53.65,53.68,17721.0,51.3207,51.3589,51.2443,51.2729,17721.0
2023-10-11 10:10:00,53.69,53.75,53.64,53.71,15630.0,51.2825,51.3398,51.2347,51.3016,15630.0
2023-10-11 10:20:00,53.7,53.73,53.62,53.64,14040.0,51.2921,51.3207,51.2156,51.2347,14040.0
2023-10-11 10:30:00,53.64,53.67,53.59,53.63,9752.0,51.2347,51.2634,51.187,51.2252,9752.0
2023-10-11 10:40:00,53.63,53.63,53.5,53.61,22468.0,51.2252,51.2252,51.101,51.2061,22468.0
2023-10-11 10:50:00,53.62,53.74,53.62,53.66,16115.0,51.2156,51.3303,51.2156,51.2538,16115.0
2023-10-11 11:00:00,53.67,53.68,53.58,53.58,7209.0,51.2634,51.2729,51.1774,51.1774,7209.0
2023-10-11 11:10:00,53.58,53.61,53.51,53.53,15075.0,51.1774,51.2061,51.1106,51.1297,15075.0
2023-10-11 11:20:00,53.53,53.55,53.48,53.51,20366.0,51.1297,51.1488,51.0819,51.1106,20366.0
2023-10-11 11:30:00,53.53,53.55,53.48,53.48,14142.0,51.1297,51.1488,51.0819,51.0819,14142.0
2023-10-11 11:40:00,53.47,53.47,53.43,53.43,20290.0,51.0724,51.0724,51.0342,51.0342,20290.0
2023-10-11 11:50:00,53.43,53.49,53.42,53.44,15339.0,51.0342,51.0915,51.0246,51.0437,15339.0
2023-10-11 12:00:00,53.44,53.48,53.43,53.47,9245.0,51.0437,51.0819,51.0342,51.0724,9245.0
2023-10-11 12:10:00,53.46,53.47,53.36,53.37,8652.0,51.0628,51.0724,50.9673,50.9769,8652.0
2023-10-11 12:20:00,53.36,53.42,53.36,53.42,5700.0,50.9673,51.0246,50.9673,51.0246,5700.0
2023-10-11 12:30:00,53.42,53.45,53.42,53.44,7411.0,51.0246,51.0533,51.0246,51.0437,7411.0
2023-10-11 12:40:00,53.45,53.45,53.41,53.42,4923.0,51.0533,51.0533,51.0151,51.0246,4923.0
2023-10-11 12:50:00,53.44,53.44,53.37,53.42,6085.0,51.0437,51.0437,50.9769,51.0246,6085.0
2023-10-11 13:00:00,53.43,53.45,53.4,53.44,8111.0,51.0342,51.0533,51.0055,51.0437,8111.0
2023-10-11 13:10:00,53.45,53.45,53.39,53.39,4955.0,51.0533,51.0533,50.996,50.996,4955.0
2023-10-11 13:20:00,53.39,53.49,53.38,53.47,11488.0,50.996,51.0915,50.9864,51.0724,11488.0
2023-10-11 13:30:00,53.45,53.46,53.38,53.4,6757.0,51.0533,51.0628,50.9864,51.0055,6757.0
2023-10-11 13:40:00,53.4,53.41,53.37,53.37,7094.0,51.0055,51.0151,50.9769,50.9769,7094.0
2023-10-11 13:50:00,53.38,53.42,53.37,53.41,5939.0,50.9864,51.0246,50.9769,51.0151,5939.0
2023-10-11 14:00:00,53.4,53.45,53.39,53.39,6638.0,51.0055,51.0533,50.996,50.996,6638.0
2023-10-11 14:10:00,53.36,53.39,53.35,53.36,9382.0,50.9673,50.996,50.9577,50.9673,9382.0
2023-10-11 14:20:00,53.37,53.48,53.37,53.4,14416.0,50.9769,51.0819,50.9769,51.0055,14416.0
2023-10-11 14:30:00,53.4,53.42,53.37,53.39,11610.0,51.0055,51.0246,50.9769,50.996,11610.0
2023-10-11 14:40:00,53.38,53.44,53.38,53.41,10037.0,50.9864,51.0437,50.9864,51.0151,10037.0
2023-10-11 14:50:00,53.41,53.45,53.41,53.44,5890.0,51.0151,51.0533,51.0151,51.0437,5890.0
2023-10-11 15:00:00,53.46,53.51,53.46,53.51,5278.0,51.0628,51.1106,51.0628,51.1106,5278.0
2023-10-11 15:10:00,53.52,53.55,53.52,53.55,6810.0,51.1201,51.1488,51.1201,51.1488,6810.0
2023-10-11 15:20:00,53.55,53.59,53.54,53.56,10710.0,51.1488,51.187,51.1392,51.1583,10710.0
2023-10-11 15:30:00,53.55,53.66,53.54,53.66,12332.0,51.1488,51.2538,51.1392,51.2538,12332.0
2023-10-11 15:40:00,53.66,53.66,53.59,53.6,22453.0,51.2538,51.2538,51.187,51.1965,22453.0
2023-10-11 15:50:00,53.59,53.7,53.58,53.66,52916.0,51.187,51.2921,51.1774,51.2538,52916.0
2023-10-12 09:30:00,54.02,54.2,53.93,53.95,51734.0,51.5977,51.7696,51.5117,51.5308,51734.0
2023-10-12 09:40:00,53.94,53.99,53.89,53.97,18666.0,51.5213,51.569,51.4735,51.5499,18666.0
2023-10-12 09:50:00,53.97,54.0,53.83,53.84,24081.0,51.5499,51.5786,51.4162,51.4258,24081.0
2023-10-12 10:00:00,53.84,53.9,53.81,53.83,21923.0,51.4258,51.4831,51.3971,51.4162,21923.0
2023-10-12 10:10:00,53.83,53.97,53.83,53.96,15778.0,51.4162,51.5499,51.4162,51.5404,15778.0
2023-10-12 10:20:00,53.97,54.03,53.95,53.98,17726.0,51.5499,51.6073,51.5308,51.5595,17726.0
2023-10-12 10:30:00,53.97,54.02,53.94,54.0,13676.0,51.5499,51.5977,51.5213,51.5786,13676.0
2023-10-12 10:40:00,54.0,54.07,53.94,54.06,18145.0,51.5786,51.6455,51.5213,51.6359,18145.0
2023-10-12 10:50:00,54.06,54.16,54.06,54.16,15377.0,51.6359,51.7314,51.6359,51.7314,15377.0
2023-10-12 11:00:00,54.15,54.15,54.05,54.07,7980.0,51.7219,51.7219,51.6264,51.6455,7980.0
2023-10-12 11:10:00,54.07,54.16,54.07,54.16,9743.0,51.6455,51.7314,51.6455,51.7314,9743.0
2023-10-12 11:20:00,54.16,54.16,54.06,54.08,13887.0,51.7314,51.7314,51.6359,51.655,13887.0
2023-10-12 11:30:00,54.07,54.07,54.01,54.03,14928.0,51.6455,51.6455,51.5882,51.6073,14928.0
2023-10-12 11:40:00,54.02,54.06,54.0,54.02,17763.0,51.5977,51.6359,51.5786,51.5977,17763.0
2023-10-12 11:50:00,54.01,54.06,54.0,54.06,8636.0,51.5882,51.6359,51.5786,51.6359,8636.0
2023-10-12 12:00:00,54.07,54.1,54.03,54.08,13642.0,51.6455,51.6741,51.6073,51.655,13642.0
2023-10-12 12:10:00,54.08,54.14,54.05,54.14,10718.0,51.655,51.7123,51.6264,51.7123,10718.0
2023-10-12 12:20:00,54.14,54.22,54.13,54.17,15156.0,51.7123,51.7887,51.7028,51.741,15156.0
2023-10-12 12:30:00,54.17,54.17,54.06,54.08,5330.0,51.741,51.741,51.6359,51.655,5330.0
2023-10-12 12:40:00,54.07,54.09,54.04,54.06,7694.0,51.6455,51.6646,51.6168,51.6359,7694.0
2023-10-12 12:50:00,54.07,54.1,54.04,54.1,10697.0,51.6455,51.6741,51.6168,51.6741,10697.0
2023-10-12 13:00:00,54.09,54.09,53.93,53.95,29484.0,51.6646,51.6646,51.5117,51.5308,29484.0
2023-10-12 13:10:00,53.94,53.96,53.87,53.9,22347.0,51.5213,51.5404,51.4544,51.4831,22347.0
2023-10-12 13:20:00,53.9,53.91,53.78,53.81,13235.0,51.4831,51.4926,51.3685,51.3971,13235.0
2023-10-12 13:30:00,53.79,53.84,53.77,53.79,14768.0,51.378,51.4258,51.3589,51.378,14768.0
2023-10-12 13:40:00,53.78,53.79,53.72,53.74,12431.0,51.3685,51.378,51.3112,51.3303,12431.0
2023-10-12 13:50:00,53.74,53.76,53.68,53.68,5796.0,51.3303,51.3494,51.2729,51.2729,5796.0
2023-10-12 14:00:00,53.69,53.71,53.54,53.54,10554.0,51.2825,51.3016,51.1392,51.1392,10554.0
2023-10-12 14:10:00,53.53,53.59,53.52,53.52,31842.0,51.1297,51.187,51.1201,51.1201,31842.0
2023-10-12 14:20:00,53.52,53.64,53.52,53.63,41376.0,51.1201,51.2347,51.1201,51.2252,41376.0
2023-10-12 14:30:00,53.63,53.73,53.61,53.71,10736.0,51.2252,51.3207,51.2061,51.3016,10736.0
2023-10-12 14:40:00,53.7,53.79,53.68,53.79,11151.0,51.2921,51.378,51.2729,51.378,11151.0
2023-10-12 14:50:00,53.79,53.79,53.76,53.76,14282.0,51.378,51.378,51.3494,51.3494,14282.0
2023-10-12 15:00:00,53.76,53.84,53.76,53.82,28179.0,51.3494,51.4258,51.3494,51.4067,28179.0
2023-10-12 15:10:00,53.81,53.88,53.79,53.87,19810.0,51.3971,51.464,51.378,51.4544,19810.0
2023-10-12 15:20:00,53.87,53.87,53.81,53.86,17756.0,51.4544,51.4544,51.3971,51.4449,17756.0
2023-10-12 15:30:00,53.86,53.93,53.84,53.91,22304.0,51.4449,51.5117,51.4258,51.4926,22304.0
2023-10-12 15:40:00,53.91,53.91,53.83,53.85,29629.0,51.4926,51.4926,51.4162,51.4353,29629.0
2023-10-12 15:50:00,53.86,53.9,53.83,53.86,78346.0,51.4449,51.4831,51.4162,51.4449,78346.0
2023-10-13 09:30:00,53.9,54.1,53.81,54.03,34633.0,51.4831,51.6741,51.3971,51.6073,34633.0
2023-10-13 09:40:00,54.05,54.07,53.89,53.9,16721.0,51.6264,51.6455,51.4735,51.4831,16721.0
2023-10-13 09:50:00,53.91,54.09,53.91,54.09,14122.0,51.4926,51.6646,51.4926,51.6646,14122.0
2023-10-13 10:00:00,54.08,54.09,53.94,54.05,30948.0,51.655,51.6646,51.5213,51.6264,30948.0
2023-10-13 10:10:00,54.04,54.04,53.95,53.98,19763.0,51.6168,51.6168,51.5308,51.5595,19763.0
2023-10-13 10:20:00,53.99,54.02,53.9,54.02,19837.0,51.569,51.5977,51.4831,51.5977,19837.0
2023-10-13 10:30:00,54.01,54.02,53.9,53.9,18954.0,51.5882,51.5977,51.4831,51.4831,18954.0
2023-10-13 10:40:00,53.9,53.9,53.79,53.8,14080.0,51.4831,51.4831,51.378,51.3876,14080.0
2023-10-13 10:50:00,53.82,53.82,53.58,53.6,26357.0,51.4067,51.4067,51.1774,51.1965,26357.0
2023-10-13 11:00:00,53.62,53.65,53.59,53.64,12155.0,51.2156,51.2443,51.187,51.2347,12155.0
2023-10-13 11:10:00,53.65,53.7,53.64,53.67,14955.0,51.2443,51.2921,51.2347,51.2634,14955.0
2023-10-13 11:20:00,53.67,53.69,53.58,53.64,12943.0,51.2634,51.2825,51.1774,51.2347,12943.0
2023-10-13 11:30:00,53.64,53.72,53.59,53.68,44993.0,51.2347,51.3112,51.187,51.2729,44993.0
2023-10-13 11:40:00,53.67,53.67,53.64,53.66,9780.0,51.2634,51.2634,51.2347,51.2538,9780.0
2023-10-13 11:50:00,53.64,53.64,53.45,53.48,22089.0,51.2347,51.2347,51.0533,51.0819,22089.0
2023-10-13 12:00:00,53.46,53.57,53.45,53.57,11355.0,51.0628,51.1679,51.0533,51.1679,11355.0
2023-10-13 12:10:00,53.57,53.71,53.56,53.7,10100.0,51.1679,51.3016,51.1583,51.2921,10100.0
2023-10-13 12:20:00,53.7,53.73,53.7,53.71,9229.0,51.2921,51.3207,51.2921,51.3016,9229.0
2023-10-13 12:30:00,53.72,53.73,53.7,53.7,6403.0,51.3112,51.3207,51.2921,51.2921,6403.0
2023-10-13 12:40:00,53.71,53.76,53.71,53.72,11475.0,51.3016,51.3494,51.3016,51.3112,11475.0
2023-10-13 12:50:00,53.71,53.71,53.63,53.67,16244.0,51.3016,51.3016,51.2252,51.2634,16244.0
2023-10-13 13:00:00,53.68,53.7,53.6,53.62,14327.0,51.2729,51.2921,51.1965,51.2156,14327.0
2023-10-13 13:10:00,53.61,53.65,53.56,53.59,23142.0,51.2061,51.2443,51.1583,51.187,23142.0
2023-10-13 13:20:00,53.59,53.65,53.58,53.6,64258.0,51.187,51.2443,51.1774,51.1965,64258.0
2023-10-13 13:30:00,53.59,53.59,53.46,53.52,17308.0,51.187,51.187,51.0628,51.1201,17308.0
2023-10-13 13:40:00,53.52,53.71,53.52,53.63,14686.0,51.1201,51.3016,51.1201,51.2252,14686.0
2023-10-13 13:50:00,53.64,53.65,53.61,53.62,10232.0,51.2347,51.2443,51.2061,51.2156,10232.0
2023-10-13 14:00:00,53.61,53.63,53.55,53.58,21477.0,51.2061,51.2252,51.1488,51.1774,21477.0
2023-10-13 14:10:00,53.57,53.65,53.57,53.65,15991.0,51.1679,51.2443,51.1679,51.2443,15991.0
2023-10-13 14:20:00,53.65,53.67,53.6,53.63,12230.0,51.2443,51.2634,51.1965,51.2252,12230.0
2023-10-13 14:30:00,53.64,53.73,53.64,53.68,24459.0,51.2347,51.3207,51.2347,51.2729,24459.0
2023-10-13 14:40:00,53.68,53.7,53.64,53.66,21778.0,51.2729,51.2921,51.2347,51.2538,21778.0
2023-10-13 14:50:00,53.66,53.79,53.66,53.79,20065.0,51.2538,51.378,51.2538,51.378,20065.0
2023-10-13 15:00:00,53.79,53.83,53.72,53.76,21659.0,51.378,51.4162,51.3112,51.3494,21659.0
2023-10-13 15:10:00,53.75,53.85,53.74,53.74,20565.0,51.3398,51.4353,51.3303,51.3303,20565.0
2023-10-13 15:20:00,53.74,53.76,53.7,53.76,25647.0,51.3303,51.3494,51.2921,51.3494,25647.0
2023-10-13 15:30:00,53.77,53.79,53.73,53.73,41838.0,51.3589,51.378,51.3207,51.3207,41838.0
2023-10-13 15:40:00,53.73,53.77,53.66,53.76,23949.0,51.3207,51.3589,51.2538,51.3494,23949.0
2023-10-13 15:50:00,53.75,53.8,53.72,53.79,96517.0,51.3398,51.3876,51.3112,51.378,96517.0
2023-10-16 09:30:00,54.3,54.46,54.18,54.46,15054.0,51.8651,52.018,51.7505,52.018,15054.0
2023-10-16 09:40:00,54.47,54.55,54.25,54.26,36566.0,52.0275,52.1039,51.8174,51.8269,36566.0
2023-10-16 09:50:00,54.27,54.35,54.19,54.35,13445.0,51.8365,51.9129,51.7601,51.9129,13445.0
2023-10-16 10:00:00,54.35,54.39,54.25,54.29,18648.0,51.9129,51.9511,51.8174,51.8556,18648.0
2023-10-16 10:10:00,54.29,54.4,54.27,54.36,9700.0,51.8556,51.9607,51.8365,51.9225,9700.0
2023-10-16 10:20:00,54.36,54.42,54.35,54.41,14722.0,51.9225,51.9798,51.9129,51.9702,14722.0
2023-10-16 10:30:00,54.42,54.55,54.41,54.52,15288.0,51.9798,52.1039,51.9702,52.0753,15288.0
2023-10-16 10:40:00,54.52,54.54,54.48,54.5,9586.0,52.0753,52.0944,52.0371,52.0562,9586.0
2023-10-16 10:50:00,54.5,54.54,54.45,54.47,17703.0,52.0562,52.0944,52.0084,52.0275,17703.0
2023-10-16 11:00:00,54.47,54.58,54.47,54.54,20346.0,52.0275,52.1326,52.0275,52.0944,20346.0
2023-10-16 11:10:00,54.51,54.53,54.45,54.45,7989.0,52.0657,52.0848,52.0084,52.0084,7989.0
2023-10-16 11:20:00,54.44,54.46,54.44,54.45,7290.0,51.9989,52.018,51.9989,52.0084,7290.0
2023-10-16 11:30:00,54.45,54.45,54.34,54.34,10656.0,52.0084,52.0084,51.9034,51.9034,10656.0
2023-10-16 11:40:00,54.34,54.38,54.33,54.35,9588.0,51.9034,51.9416,51.8938,51.9129,9588.0
2023-10-16 11:50:00,54.35,54.42,54.35,54.38,15702.0,51.9129,51.9798,51.9129,51.9416,15702.0
2023-10-16 12:00:00,54.38,54.41,54.29,54.31,10813.0,51.9416,51.9702,51.8556,51.8747,10813.0
2023-10-16 12:10:00,54.31,54.32,54.26,54.29,8018.0,51.8747,51.8843,51.8269,51.8556,8018.0
2023-10-16 12:20:00,54.29,54.31,54.27,54.29,4699.0,51.8556,51.8747,51.8365,51.8556,4699.0
2023-10-16 12:30:00,54.28,54.31,54.27,54.27,8787.0,51.846,51.8747,51.8365,51.8365,8787.0
2023-10-16 12:40:00,54.27,54.29,54.26,54.26,4624.0,51.8365,51.8556,51.8269,51.8269,4624.0
2023-10-16 12:50:00,54.26,54.29,54.25,54.28,4916.0,51.8269,51.8556,51.8174,51.846,4916.0
2023-10-16 13:00:00,54.3,54.35,54.3,54.34,4705.0,51.8651,51.9129,51.8651,51.9034,4705.0
2023-10-16 13:10:00,54.35,54.35,54.27,54.27,5901.0,51.9129,51.9129,51.8365,51.8365,5901.0
2023-10-16 13:20:00,54.25,54.25,54.06,54.2,20592.0,51.8174,51.8174,51.6359,51.7696,20592.0
2023-10-16 13:30:00,54.2,54.29,54.2,54.29,6499.0,51.7696,51.8556,51.7696,51.8556,6499.0
2023-10-16 13:40:00,54.29,54.36,54.29,54.33,9763.0,51.8556,51.9225,51.8556,51.8938,9763.0
2023-10-16 13:50:00,54.34,54.35,54.3,54.34,7347.0,51.9034,51.9129,51.8651,51.9034,7347.0
2023-10-16 14:00:00,54.34,54.35,54.27,54.28,7197.0,51.9034,51.9129,51.8365,51.846,7197.0
2023-10-16 14:10:00,54.29,54.31,54.25,54.28,5366.0,51.8556,51.8747,51.8174,51.846,5366.0
2023-10-16 14:20:00,54.26,54.27,54.22,54.22,3926.0,51.8269,51.8365,51.7887,51.7887,3926.0
2023-10-16 14:30:00,54.22,54.27,54.21,54.24,2723.0,51.7887,51.8365,51.7792,51.8078,2723.0
2023-10-16 14:40:00,54.23,54.23,54.2,54.21,3339.0,51.7983,51.7983,51.7696,51.7792,3339.0
2023-10-16 14:50:00,54.19,54.24,54.19,54.24,4804.0,51.7601,51.8078,51.7601,51.8078,4804.0
2023-10-16 15:00:00,54.24,54.26,54.23,54.25,5766.0,51.8078,51.8269,51.7983,51.8174,5766.0
2023-10-16 15:10:00,54.25,54.28,54.23,54.23,11581.0,51.8174,51.846,51.7983,51.7983,11581.0
2023-10-16 15:20:00,54.24,54.27,54.23,54.27,7668.0,51.8078,51.8365,51.7983,51.8365,7668.0
2023-10-16 15:30:00,54.28,54.29,54.22,54.25,17589.0,51.846,51.8556,51.7887,51.8174,17589.0
2023-10-16 15:40:00,54.24,54.26,54.2,54.23,25061.0,51.8078,51.8269,51.7696,51.7983,25061.0
2023-10-16 15:50:00,54.23,54.24,54.12,54.15,113895.0,51.7983,51.8078,51.6932,51.7219,113895.0
2023-10-17 09:30:00,53.77,53.84,53.17,53.44,47114.0,51.3589,51.4258,50.7858,51.0437,47114.0
2023-10-17 09:40:00,53.43,53.54,53.31,53.42,30412.0,51.0342,51.1392,50.9195,51.0246,30412.0
2023-10-17 09:50:00,53.42,53.52,53.35,53.41,18685.0,51.0246,51.1201,50.9577,51.0151,18685.0
2023-10-17 10:00:00,53.4,53.6,53.28,53.58,23520.0,51.0055,51.1965,50.8909,51.1774,23520.0
2023-10-17 10:10:00,53.58,53.6,53.42,53.45,14243.0,51.1774,51.1965,51.0246,51.0533,14243.0
2023-10-17 10:20:00,53.45,53.56,53.44,53.52,14482.0,51.0533,51.1583,51.0437,51.1201,14482.0
2023-10-17 10:30:00,53.53,53.54,53.45,53.45,20305.0,51.1297,51.1392,51.0533,51.0533,20305.0
2023-10-17 10:40:00,53.46,53.48,53.23,53.23,17223.0,51.0628,51.0819,50.8431,50.8431,17223.0
2023-10-17 10:50:00,53.23,53.35,53.23,53.29,14701.0,50.8431,50.9577,50.8431,50.9004,14701.0
2023-10-17 11:00:00,53.28,53.37,53.28,53.31,15069.0,50.8909,50.9769,50.8909,50.9195,15069.0
2023-10-17 11:10:00,53.31,53.41,53.31,53.38,20512.0,50.9195,51.0151,50.9195,50.9864,20512.0
2023-10-17 11:20:00,53.38,53.49,53.35,53.47,18357.0,50.9864,51.0915,50.9577,51.0724,18357.0
2023-10-17 11:30:00,53.47,53.53,53.47,53.51,10634.0,51.0724,51.1297,51.0724,51.1106,10634.0
2023-10-17 11:40:00,53.51,53.65,53.51,53.65,10068.0,51.1106,51.2443,51.1106,51.2443,10068.0
2023-10-17 11:50:00,53.66,53.67,53.51,53.53,13780.0,51.2538,51.2634,51.1106,51.1297,13780.0
2023-10-17 12:00:00,53.53,53.59,53.51,53.55,9193.0,51.1297,51.187,51.1106,51.1488,9193.0
2023-10-17 12:10:00,53.53,53.55,53.51,53.51,6856.0,51.1297,51.1488,51.1106,51.1106,6856.0
2023-10-17 12:20:00,53.51,53.58,53.51,53.57,8207.0,51.1106,51.1774,51.1106,51.1679,8207.0
2023-10-17 12:30:00,53.58,53.6,53.53,53.55,8209.0,51.1774,51.1965,51.1297,51.1488,8209.0
2023-10-17 12:40:00,53.55,53.56,53.44,53.48,26692.0,51.1488,51.1583,51.0437,51.0819,26692.0
2023-10-17 12:50:00,53.49,53.59,53.49,53.55,17312.0,51.0915,51.187,51.0915,51.1488,17312.0
2023-10-17 13:00:00,53.56,53.59,53.55,53.59,9999.0,51.1583,51.187,51.1488,51.187,9999.0
2023-10-17 13:10:00,53.59,53.59,53.56,53.57,6681.0,51.187,51.187,51.1583,51.1679,6681.0
2023-10-17 13:20:00,53.58,53.6,53.54,53.56,7097.0,51.1774,51.1965,51.1392,51.1583,7097.0
2023-10-17 13:30:00,53.56,53.59,53.52,53.59,6574.0,51.1583,51.187,51.1201,51.187,6574.0
2023-10-17 13:40:00,53.6,53.69,53.58,53.69,22007.0,51.1965,51.2825,51.1774,51.2825,22007.0
2023-10-17 13:50:00,53.69,53.7,53.55,53.61,22400.0,51.2825,51.2921,51.1488,51.2061,22400.0
2023-10-17 14:00:00,53.61,53.63,53.59,53.62,11131.0,51.2061,51.2252,51.187,51.2156,11131.0
2023-10-17 14:10:00,53.63,53.69,53.63,53.66,10279.0,51.2252,51.2825,51.2252,51.2538,10279.0
2023-10-17 14:20:00,53.65,53.69,53.63,53.67,13886.0,51.2443,51.2825,51.2252,51.2634,13886.0
2023-10-17 14:30:00,53.66,53.8,53.66,53.8,9549.0,51.2538,51.3876,51.2538,51.3876,9549.0
2023-10-17 14:40:00,53.8,53.8,53.73,53.73,9992.0,51.3876,51.3876,51.3207,51.3207,9992.0
2023-10-17 14:50:00,53.72,53.74,53.69,53.74,20857.0,51.3112,51.3303,51.2825,51.3303,20857.0
2023-10-17 15:00:00,53.73,53.82,53.7,53.82,12479.0,51.3207,51.4067,51.2921,51.4067,12479.0
2023-10-17 15:10:00,53.82,53.84,53.76,53.79,14046.0,51.4067,51.4258,51.3494,51.378,14046.0
2023-10-17 15:20:00,53.8,53.83,53.78,53.81,11852.0,51.3876,51.4162,51.3685,51.3971,11852.0
2023-10-17 15:30:00,53.82,53.82,53.8,53.81,16670.0,51.4067,51.4067,51.3876,51.3971,16670.0
2023-10-17 15:40:00,53.81,53.83,53.8,53.83,17723.0,51.3971,51.4162,51.3876,51.4162,17723.0
2023-10-17 15:50:00,53.83,53.96,53.82,53.94,109010.0,51.4162,51.5404,51.4067,51.5213,109010.0
2023-10-18 09:30:00,53.79,54.02,53.76,54.02,24616.0,51.378,51.5977,51.3494,51.5977,24616.0
2023-10-18 09:40:00,54.04,54.09,53.94,53.94,23393.0,51.6168,51.6646,51.5213,51.5213,23393.0
2023-10-18 09:50:00,53.94,53.98,53.84,53.91,12608.0,51.5213,51.5595,51.4258,51.4926,12608.0
2023-10-18 10:00:00,53.91,54.03,53.87,54.0,13528.0,51.4926,51.6073,51.4544,51.5786,13528.0
2023-10-18 10:10:00,53.99,54.12,53.97,54.11,10229.0,51.569,51.6932,51.5499,51.6837,10229.0
2023-10-18 10:20:00,54.13,54.17,53.95,53.95,18239.0,51.7028,51.741,51.5308,51.5308,18239.0
2023-10-18 10:30:00,53.91,53.93,53.81,53.88,12505.0,51.4926,51.5117,51.3971,51.464,12505.0
2023-10-18 10:40:00,53.87,53.91,53.84,53.89,10541.0,51.4544,51.4926,51.4258,51.4735,10541.0
2023-10-18 10:50:00,53.85,53.92,53.85,53.87,10586.0,51.4353,51.5022,51.4353,51.4544,10586.0
2023-10-18 11:00:00,53.88,53.98,53.87,53.93,10190.0,51.464,51.5595,51.4544,51.5117,10190.0
2023-10-18 11:10:00,53.94,53.99,53.93,53.96,10761.0,51.5213,51.569,51.5117,51.5404,10761.0
2023-10-18 11:20:00,53.96,54.01,53.94,53.95,13647.0,51.5404,51.5882,51.5213,51.5308,13647.0
2023-10-18 11:30:00,53.95,54.01,53.91,54.01,6868.0,51.5308,51.5882,51.4926,51.5882,6868.0
2023-10-18 11:40:00,53.99,54.03,53.92,53.92,7578.0,51.569,51.6073,51.5022,51.5022,7578.0
2023-10-18 11:50:00,53.92,53.95,53.9,53.9,9857.0,51.5022,51.5308,51.4831,51.4831,9857.0
2023-10-18 12:00:00,53.9,54.01,53.84,53.99,16069.0,51.4831,51.5882,51.4258,51.569,16069.0
2023-10-18 12:10:00,54.0,54.02,53.9,53.9,8625.0,51.5786,51.5977,51.4831,51.4831,8625.0
2023-10-18 12:20:00,53.89,53.91,53.86,53.89,6225.0,51.4735,51.4926,51.4449,51.4735,6225.0
2023-10-18 12:30:00,53.9,53.92,53.89,53.9,4659.0,51.4831,51.5022,51.4735,51.4831,4659.0
2023-10-18 12:40:00,53.91,53.95,53.91,53.91,5135.0,51.4926,51.5308,51.4926,51.4926,5135.0
2023-10-18 12:50:00,53.88,53.9,53.83,53.85,9363.0,51.464,51.4831,51.4162,51.4353,9363.0
2023-10-18 13:00:00,53.82,54.07,53.82,54.06,12887.0,51.4067,51.6455,51.4067,51.6359,12887.0
2023-10-18 13:10:00,54.04,54.12,54.03,54.09,8407.0,51.6168,51.6932,51.6073,51.6646,8407.0
2023-10-18 13:20:00,54.11,54.11,54.05,54.06,5833.0,51.6837,51.6837,51.6264,51.6359,5833.0
2023-10-18 13:30:00,54.05,54.05,53.82,53.83,16437.0,51.6264,51.6264,51.4067,51.4162,16437.0
2023-10-18 13:40:00,53.83,53.87,53.81,53.85,9556.0,51.4162,51.4544,51.3971,51.4353,9556.0
2023-10-18 13:50:00,53.86,54.0,53.86,53.98,9221.0,51.4449,51.5786,51.4449,51.5595,9221.0
2023-10-18 14:00:00,53.98,54.07,53.93,54.05,8903.0,51.5595,51.6455,51.5117,51.6264,8903.0
2023-10-18 14:10:00,54.01,54.01,53.87,53.88,6587.0,51.5882,51.5882,51.4544,51.464,6587.0
2023-10-18 14:20:00,53.87,53.9,53.86,53.89,7329.0,51.4544,51.4831,51.4449,51.4735,7329.0
2023-10-18 14:30:00,53.88,53.94,53.84,53.84,7727.0,51.464,51.5213,51.4258,51.4258,7727.0
2023-10-18 14:40:00,53.84,53.88,53.82,53.84,19291.0,51.4258,51.464,51.4067,51.4258,19291.0
2023-10-18 14:50:00,53.84,53.88,53.81,53.84,22644.0,51.4258,51.464,51.3971,51.4258,22644.0
2023-10-18 15:00:00,53.83,53.83,53.77,53.78,10452.0,51.4162,51.4162,51.3589,51.3685,10452.0
2023-10-18 15:10:00,53.77,53.8,53.77,53.77,18357.0,51.3589,51.3876,51.3589,51.3589,18357.0
2023-10-18 15:20:00,53.77,53.8,53.7,53.7,14974.0,51.3589,51.3876,51.2921,51.2921,14974.0
2023-10-18 15:30:00,53.7,53.81,53.7,53.77,15005.0,51.2921,51.3971,51.2921,51.3589,15005.0
2023-10-18 15:40:00,53.77,53.77,53.6,53.64,21525.0,51.3589,51.3589,51.1965,51.2347,21525.0
2023-10-18 15:50:00,53.67,53.8,53.67,53.76,72258.0,51.2634,51.3876,51.2634,51.3494,72258.0
2023-10-19 09:30:00,53.76,53.88,53.65,53.71,13701.0,51.3494,51.464,51.2443,51.3016,13701.0
2023-10-19 09:40:00,53.73,53.76,53.6,53.63,17534.0,51.3207,51.3494,51.1965,51.2252,17534.0
2023-10-19 09:50:00,53.64,53.73,53.62,53.67,19865.0,51.2347,51.3207,51.2156,51.2634,19865.0
2023-10-19 10:00:00,53.67,53.67,53.34,53.36,19651.0,51.2634,51.2634,50.9482,50.9673,19651.0
2023-10-19 10:10:00,53.37,53.47,53.34,53.36,26360.0,50.9769,51.0724,50.9482,50.9673,26360.0
2023-10-19 10:20:00,53.37,53.45,53.31,53.31,14371.0,50.9769,51.0533,50.9195,50.9195,14371.0
2023-10-19 10:30:00,53.29,53.33,53.24,53.33,17167.0,50.9004,50.9386,50.8527,50.9386,17167.0
2023-10-19 10:40:00,53.35,53.4,53.35,53.38,9991.0,50.9577,51.0055,50.9577,50.9864,9991.0
2023-10-19 10:50:00,53.37,53.44,53.36,53.41,16254.0,50.9769,51.0437,50.9673,51.0151,16254.0
2023-10-19 11:00:00,53.4,53.47,53.39,53.44,9698.0,51.0055,51.0724,50.996,51.0437,9698.0
2023-10-19 11:10:00,53.44,53.45,53.38,53.39,9109.0,51.0437,51.0533,50.9864,50.996,9109.0
2023-10-19 11:20:00,53.38,53.53,53.37,53.53,11173.0,50.9864,51.1297,50.9769,51.1297,11173.0
2023-10-19 11:30:00,53.53,53.62,53.51,53.57,13094.0,51.1297,51.2156,51.1106,51.1679,13094.0
2023-10-19 11:40:00,53.58,53.68,53.58,53.66,5971.0,51.1774,51.2729,51.1774,51.2538,5971.0
2023-10-19 11:50:00,53.67,53.68,53.63,53.63,6466.0,51.2634,51.2729,51.2252,51.2252,6466.0
2023-10-19 12:00:00,53.63,53.92,53.55,53.65,35749.0,51.2252,51.5022,51.1488,51.2443,35749.0
2023-10-19 12:10:00,53.65,53.77,53.63,53.77,20494.0,51.2443,51.3589,51.2252,51.3589,20494.0
2023-10-19 12:20:00,53.76,53.87,53.44,53.45,22916.0,51.3494,51.4544,51.0437,51.0533,22916.0
2023-10-19 12:30:00,53.46,53.49,53.2,53.32,22093.0,51.0628,51.0915,50.8145,50.9291,22093.0
2023-10-19 12:40:00,53.31,53.59,53.28,53.59,35906.0,50.9195,51.187,50.8909,51.187,35906.0
2023-10-19 12:50:00,53.59,53.73,53.54,53.71,25501.0,51.187,51.3207,51.1392,51.3016,25501.0
2023-10-19 13:00:00,53.73,53.81,53.69,53.77,26682.0,51.3207,51.3971,51.2825,51.3589,26682.0
2023-10-19 13:10:00,53.76,53.83,53.71,53.74,15659.0,51.3494,51.4162,51.3016,51.3303,15659.0
2023-10-19 13:20:00,53.76,53.81,53.65,53.78,39457.0,51.3494,51.3971,51.2443,51.3685,39457.0
2023-10-19 13:30:00,53.79,53.83,53.66,53.66,66086.0,51.378,51.4162,51.2538,51.2538,66086.0
2023-10-19 13:40:00,53.67,53.67,53.58,53.6,17683.0,51.2634,51.2634,51.1774,51.1965,17683.0
2023-10-19 13:50:00,53.6,53.67,53.57,53.6,8581.0,51.1965,51.2634,51.1679,51.1965,8581.0
2023-10-19 14:00:00,53.59,53.63,53.55,53.59,6196.0,51.187,51.2252,51.1488,51.187,6196.0
2023-10-19 14:10:00,53.59,53.68,53.57,53.65,13381.0,51.187,51.2729,51.1679,51.2443,13381.0
2023-10-19 14:20:00,53.65,53.65,53.57,53.57,6699.0,51.2443,51.2443,51.1679,51.1679,6699.0
2023-10-19 14:30:00,53.58,53.58,53.38,53.43,18181.0,51.1774,51.1774,50.9864,51.0342,18181.0
2023-10-19 14:40:00,53.43,53.43,53.34,53.35,12353.0,51.0342,51.0342,50.9482,50.9577,12353.0
2023-10-19 14:50:00,53.35,53.42,53.33,53.34,11698.0,50.9577,51.0246,50.9386,50.9482,11698.0
2023-10-19 15:00:00,53.34,53.43,53.33,53.38,9306.0,50.9482,51.0342,50.9386,50.9864,9306.0
2023-10-19 15:10:00,53.38,53.4,53.31,53.34,10875.0,50.9864,51.0055,50.9195,50.9482,10875.0
2023-10-19 15:20:00,53.35,53.36,53.3,53.35,11543.0,50.9577,50.9673,50.91,50.9577,11543.0
2023-10-19 15:30:00,53.37,53.41,53.34,53.34,16985.0,50.9769,51.0151,50.9482,50.9482,16985.0
2023-10-19 15:40:00,53.34,53.39,53.25,53.39,24429.0,50.9482,50.996,50.8622,50.996,24429.0
2023-10-19 15:50:00,53.39,53.44,53.3,53.3,90919.0,50.996,51.0437,50.91,50.91,90919.0
2023-10-20 09:30:00,53.39,53.48,53.25,53.26,25586.0,50.996,51.0819,50.8622,50.8718,25586.0
2023-10-20 09:40:00,53.26,53.58,53.24,53.45,33021.0,50.8718,51.1774,50.8527,51.0533,33021.0
2023-10-20 09:50:00,53.44,53.5,53.3,53.37,27798.0,51.0437,51.101,50.91,50.9769,27798.0
2023-10-20 10:00:00,53.36,53.38,53.2,53.21,36436.0,50.9673,50.9864,50.8145,50.824,36436.0
2023-10-20 10:10:00,53.2,53.2,53.06,53.18,14524.0,50.8145,50.8145,50.6808,50.7954,14524.0
2023-10-20 10:20:00,53.17,53.19,53.12,53.16,13758.0,50.7858,50.8049,50.7381,50.7763,13758.0
2023-10-20 10:30:00,53.15,53.21,53.06,53.1,23207.0,50.7667,50.824,50.6808,50.719,23207.0
2023-10-20 10:40:00,53.09,53.1,52.98,53.02,20781.0,50.7094,50.719,50.6043,50.6425,20781.0
2023-10-20 10:50:00,53.02,53.03,52.95,52.95,16726.0,50.6425,50.6521,50.5757,50.5757,16726.0
2023-10-20 11:00:00,52.96,53.04,52.94,53.0,17050.0,50.5852,50.6616,50.5661,50.6234,17050.0
2023-10-20 11:10:00,52.99,53.02,52.9,52.93,14083.0,50.6139,50.6425,50.5279,50.5566,14083.0
2023-10-20 11:20:00,52.94,52.99,52.93,52.99,10564.0,50.5661,50.6139,50.5566,50.6139,10564.0
2023-10-20 11:30:00,52.97,53.04,52.95,53.02,11170.0,50.5948,50.6616,50.5757,50.6425,11170.0
2023-10-20 11:40:00,53.03,53.05,53.01,53.04,13260.0,50.6521,50.6712,50.633,50.6616,13260.0
2023-10-20 11:50:00,53.06,53.16,53.04,53.13,12404.0,50.6808,50.7763,50.6616,50.7476,12404.0
2023-10-20 12:00:00,53.13,53.13,53.05,53.09,11365.0,50.7476,50.7476,50.6712,50.7094,11365.0
2023-10-20 12:10:00,53.08,53.11,53.05,53.09,8654.0,50.6999,50.7285,50.6712,50.7094,8654.0
2023-10-20 12:20:00,53.09,53.19,53.09,53.09,21550.0,50.7094,50.8049,50.7094,50.7094,21550.0
2023-10-20 12:30:00,53.08,53.18,53.06,53.16,5450.0,50.6999,50.7954,50.6808,50.7763,5450.0
2023-10-20 12:40:00,53.16,53.16,53.09,53.16,9045.0,50.7763,50.7763,50.7094,50.7763,9045.0
2023-10-20 12:50:00,53.17,53.22,53.12,53.22,12914.0,50.7858,50.8336,50.7381,50.8336,12914.0
2023-10-20 13:00:00,53.21,53.21,53.06,53.06,13188.0,50.824,50.824,50.6808,50.6808,13188.0
2023-10-20 13:10:00,53.06,53.19,53.01,53.18,17117.0,50.6808,50.8049,50.633,50.7954,17117.0
2023-10-20 13:20:00,53.17,53.17,53.07,53.09,6918.0,50.7858,50.7858,50.6903,50.7094,6918.0
2023-10-20 13:30:00,53.1,53.11,53.06,53.06,10545.0,50.719,50.7285,50.6808,50.6808,10545.0
2023-10-20 13:40:00,53.07,53.13,53.03,53.05,6802.0,50.6903,50.7476,50.6521,50.6712,6802.0
2023-10-20 13:50:00,53.05,53.13,53.03,53.13,10826.0,50.6712,50.7476,50.6521,50.7476,10826.0
2023-10-20 14:00:00,53.14,53.14,53.09,53.11,8972.0,50.7572,50.7572,50.7094,50.7285,8972.0
2023-10-20 14:10:00,53.11,53.11,52.97,53.02,16662.0,50.7285,50.7285,50.5948,50.6425,16662.0
2023-10-20 14:20:00,53.02,53.03,52.98,52.98,9858.0,50.6425,50.6521,50.6043,50.6043,9858.0
2023-10-20 14:30:00,52.99,53.07,52.97,53.01,7831.0,50.6139,50.6903,50.5948,50.633,7831.0
2023-10-20 14:40:00,53.02,53.07,53.0,53.06,5657.0,50.6425,50.6903,50.6234,50.6808,5657.0
2023-10-20 14:50:00,53.06,53.08,53.01,53.01,5537.0,50.6808,50.6999,50.633,50.633,5537.0
2023-10-20 15:00:00,53.01,53.1,53.01,53.03,13958.0,50.633,50.719,50.633,50.6521,13958.0
2023-10-20 15:10:00,53.01,53.07,52.96,53.07,11452.0,50.633,50.6903,50.5852,50.6903,11452.0
2023-10-20 15:20:00,53.07,53.07,52.95,53.0,18020.0,50.6903,50.6903,50.5757,50.6234,18020.0
2023-10-20 15:30:00,53.0,53.02,52.96,52.98,31202.0,50.6234,50.6425,50.5852,50.6043,31202.0
2023-10-20 15:40:00,52.96,52.96,52.86,52.92,17188.0,50.5852,50.5852,50.4897,50.547,17188.0
2023-10-20 15:50:00,52.91,52.96,52.8,52.92,156977.0,50.5375,50.5852,50.4324,50.547,156977.0
2023-10-23 09:30:00,52.84,52.85,52.37,52.42,36478.0,50.4706,50.4802,50.0217,50.0694,36478.0
2023-10-23 09:40:00,52.42,52.67,52.41,52.64,49236.0,50.0694,50.3082,50.0599,50.2796,49236.0
2023-10-23 09:50:00,52.64,52.75,52.59,52.75,34264.0,50.2796,50.3847,50.2318,50.3847,34264.0
2023-10-23 10:00:00,52.76,52.77,52.64,52.7,15523.0,50.3942,50.4038,50.2796,50.3369,15523.0
2023-10-23 10:10:00,52.74,52.76,52.6,52.67,15522.0,50.3751,50.3942,50.2414,50.3082,15522.0
2023-10-23 10:20:00,52.68,52.68,52.55,52.55,13169.0,50.3178,50.3178,50.1936,50.1936,13169.0
2023-10-23 10:30:00,52.55,52.56,52.42,52.48,27180.0,50.1936,50.2032,50.0694,50.1268,27180.0
2023-10-23 10:40:00,52.48,52.6,52.47,52.53,20561.0,50.1268,50.2414,50.1172,50.1745,20561.0
2023-10-23 10:50:00,52.55,52.59,52.53,52.59,13553.0,50.1936,50.2318,50.1745,50.2318,13553.0
2023-10-23 11:00:00,52.6,52.6,52.5,52.5,12638.0,50.2414,50.2414,50.1459,50.1459,12638.0
2023-10-23 11:10:00,52.5,52.56,52.49,52.53,15970.0,50.1459,50.2032,50.1363,50.1745,15970.0
2023-10-23 11:20:00,52.54,52.63,52.54,52.59,14351.0,50.1841,50.27,50.1841,50.2318,14351.0
2023-10-23 11:30:00,52.6,52.66,52.59,52.66,7211.0,50.2414,50.2987,50.2318,50.2987,7211.0
2023-10-23 11:40:00,52.65,52.69,52.58,52.62,10602.0,50.2891,50.3273,50.2223,50.2605,10602.0
2023-10-23 11:50:00,52.62,52.63,52.59,52.6,14173.0,50.2605,50.27,50.2318,50.2414,14173.0
2023-10-23 12:00:00,52.61,52.64,52.56,52.59,10122.0,50.2509,50.2796,50.2032,50.2318,10122.0
2023-10-23 12:10:00,52.6,52.61,52.56,52.56,11917.0,50.2414,50.2509,50.2032,50.2032,11917.0
2023-10-23 12:20:00,52.55,52.65,52.53,52.65,11736.0,50.1936,50.2891,50.1745,50.2891,11736.0
2023-10-23 12:30:00,52.64,52.64,52.58,52.63,11875.0,50.2796,50.2796,50.2223,50.27,11875.0
2023-10-23 12:40:00,52.62,52.63,52.56,52.6,17274.0,50.2605,50.27,50.2032,50.2414,17274.0
2023-10-23 12:50:00,52.59,52.72,52.58,52.72,20847.0,50.2318,50.356,50.2223,50.356,20847.0
2023-10-23 13:00:00,52.72,52.72,52.62,52.64,23172.0,50.356,50.356,50.2605,50.2796,23172.0
2023-10-23 13:10:00,52.63,52.63,52.54,52.54,13363.0,50.27,50.27,50.1841,50.1841,13363.0
2023-10-23 13:20:00,52.53,52.56,52.5,52.54,10788.0,50.1745,50.2032,50.1459,50.1841,10788.0
2023-10-23 13:30:00,52.54,52.57,52.52,52.57,9881.0,50.1841,50.2127,50.165,50.2127,9881.0
2023-10-23 13:40:00,52.57,52.63,52.56,52.62,13201.0,50.2127,50.27,50.2032,50.2605,13201.0
2023-10-23 13:50:00,52.62,52.62,52.56,52.57,11702.0,50.2605,50.2605,50.2032,50.2127,11702.0
2023-10-23 14:00:00,52.57,52.6,52.55,52.6,10778.0,50.2127,50.2414,50.1936,50.2414,10778.0
2023-10-23 14:10:00,52.6,52.6,52.5,52.5,15001.0,50.2414,50.2414,50.1459,50.1459,15001.0
2023-10-23 14:20:00,52.49,52.53,52.46,52.49,14259.0,50.1363,50.1745,50.1077,50.1363,14259.0
2023-10-23 14:30:00,52.49,52.54,52.48,52.53,9939.0,50.1363,50.1841,50.1268,50.1745,9939.0
2023-10-23 14:40:00,52.55,52.59,52.49,52.53,10754.0,50.1936,50.2318,50.1363,50.1745,10754.0
2023-10-23 14:50:00,52.52,52.52,52.44,52.49,16539.0,50.165,50.165,50.0886,50.1363,16539.0
2023-10-23 15:00:00,52.51,52.52,52.46,52.47,17930.0,50.1554,50.165,50.1077,50.1172,17930.0
2023-10-23 15:10:00,52.46,52.46,52.39,52.44,25934.0,50.1077,50.1077,50.0408,50.0886,25934.0
2023-10-23 15:20:00,52.44,52.44,52.35,52.38,14820.0,50.0886,50.0886,50.0026,50.0312,14820.0
2023-10-23 15:30:00,52.38,52.38,52.27,52.29,37249.0,50.0312,50.0312,49.9262,49.9453,37249.0
2023-10-23 15:40:00,52.29,52.32,52.23,52.32,79759.0,49.9453,49.9739,49.888,49.9739,79759.0
2023-10-23 15:50:00,52.31,52.31,52.16,52.19,99762.0,49.9644,49.9644,49.8211,49.8498,99762.0
2023-10-24 09:30:00,52.29,52.46,52.28,52.4,34972.0,49.9453,50.1077,49.9357,50.0503,34972.0
2023-10-24 09:40:00,52.41,52.44,52.25,52.25,22293.0,50.0599,50.0886,49.9071,49.9071,22293.0
2023-10-24 09:50:00,52.25,52.28,52.1,52.23,34110.0,49.9071,49.9357,49.7638,49.888,34110.0
2023-10-24 10:00:00,52.22,52.23,52.06,52.16,16821.0,49.8784,49.888,49.7256,49.8211,16821.0
2023-10-24 10:10:00,52.17,52.23,52.16,52.18,12610.0,49.8307,49.888,49.8211,49.8402,12610.0
2023-10-24 10:20:00,52.18,52.31,52.15,52.31,22619.0,49.8402,49.9644,49.8116,49.9644,22619.0
2023-10-24 10:30:00,52.32,52.55,52.28,52.53,46444.0,49.9739,50.1936,49.9357,50.1745,46444.0
2023-10-24 10:40:00,52.52,52.67,52.52,52.65,55983.0,50.165,50.3082,50.165,50.2891,55983.0
2023-10-24 10:50:00,52.65,52.74,52.58,52.74,21943.0,50.2891,50.3751,50.2223,50.3751,21943.0
2023-10-24 11:00:00,52.74,52.79,52.68,52.74,14471.0,50.3751,50.4229,50.3178,50.3751,14471.0
2023-10-24 11:10:00,52.73,52.73,52.65,52.73,7391.0,50.3655,50.3655,50.2891,50.3655,7391.0
2023-10-24 11:20:00,52.73,52.73,52.62,52.64,9646.0,50.3655,50.3655,50.2605,50.2796,9646.0
2023-10-24 11:30:00,52.63,52.69,52.6,52.62,11473.0,50.27,50.3273,50.2414,50.2605,11473.0
2023-10-24 11:40:00,52.63,52.69,52.62,52.66,6181.0,50.27,50.3273,50.2605,50.2987,6181.0
2023-10-24 11:50:00,52.66,52.71,52.62,52.7,12111.0,50.2987,50.3464,50.2605,50.3369,12111.0
2023-10-24 12:00:00,52.71,52.76,52.68,52.71,9473.0,50.3464,50.3942,50.3178,50.3464,9473.0
2023-10-24 12:10:00,52.71,52.72,52.62,52.62,11949.0,50.3464,50.356,50.2605,50.2605,11949.0
2023-10-24 12:20:00,52.61,52.61,52.49,52.5,8974.0,50.2509,50.2509,50.1363,50.1459,8974.0
2023-10-24 12:30:00,52.5,52.53,52.47,52.48,7708.0,50.1459,50.1745,50.1172,50.1268,7708.0
2023-10-24 12:40:00,52.49,52.49,52.46,52.47,4600.0,50.1363,50.1363,50.1077,50.1172,4600.0
2023-10-24 12:50:00,52.46,52.46,52.42,52.46,4400.0,50.1077,50.1077,50.0694,50.1077,4400.0
2023-10-24 13:00:00,52.45,52.58,52.45,52.58,9690.0,50.0981,50.2223,50.0981,50.2223,9690.0
2023-10-24 13:10:00,52.57,52.63,52.54,52.63,5607.0,50.2127,50.27,50.1841,50.27,5607.0
2023-10-24 13:20:00,52.63,52.68,52.63,52.68,9878.0,50.27,50.3178,50.27,50.3178,9878.0
2023-10-24 13:30:00,52.68,52.73,52.68,52.71,13382.0,50.3178,50.3655,50.3178,50.3464,13382.0
2023-10-24 13:40:00,52.71,52.74,52.71,52.73,8095.0,50.3464,50.3751,50.3464,50.3655,8095.0
2023-10-24 13:50:00,52.73,52.73,52.64,52.68,5325.0,50.3655,50.3655,50.2796,50.3178,5325.0
2023-10-24 14:00:00,52.68,52.72,52.67,52.71,6202.0,50.3178,50.356,50.3082,50.3464,6202.0
2023-10-24 14:10:00,52.72,52.73,52.68,52.71,9434.0,50.356,50.3655,50.3178,50.3464,9434.0
2023-10-24 14:20:00,52.71,52.77,52.71,52.77,5708.0,50.3464,50.4038,50.3464,50.4038,5708.0
2023-10-24 14:30:00,52.78,52.87,52.77,52.83,9906.0,50.4133,50.4993,50.4038,50.4611,9906.0
2023-10-24 14:40:00,52.83,52.86,52.8,52.86,9176.0,50.4611,50.4897,50.4324,50.4897,9176.0
2023-10-24 14:50:00,52.86,52.88,52.83,52.84,9928.0,50.4897,50.5088,50.4611,50.4706,9928.0
2023-10-24 15:00:00,52.84,52.88,52.82,52.85,11349.0,50.4706,50.5088,50.4515,50.4802,11349.0
2023-10-24 15:10:00,52.85,52.96,52.85,52.94,17925.0,50.4802,50.5852,50.4802,50.5661,17925.0
2023-10-24 15:20:00,52.94,52.98,52.94,52.97,12677.0,50.5661,50.6043,50.5661,50.5948,12677.0
2023-10-24 15:30:00,52.98,53.02,52.96,53.01,21067.0,50.6043,50.6425,50.5852,50.633,21067.0
2023-10-24 15:40:00,53.01,53.04,52.99,53.02,21610.0,50.633,50.6616,50.6139,50.6425,21610.0
2023-10-24 15:50:00,53.01,53.05,52.94,52.99,118686.0,50.633,50.6712,50.5661,50.6139,118686.0
2023-10-25 09:30:00,53.1,53.37,52.77,52.77,26589.0,50.719,50.9769,50.4038,50.4038,26589.0
2023-10-25 09:40:00,52.78,52.84,52.65,52.74,23835.0,50.4133,50.4706,50.2891,50.3751,23835.0
2023-10-25 09:50:00,52.74,52.89,52.71,52.86,13981.0,50.3751,50.5184,50.3464,50.4897,13981.0
2023-10-25 10:00:00,52.84,52.84,52.66,52.74,24989.0,50.4706,50.4706,50.2987,50.3751,24989.0
2023-10-25 10:10:00,52.74,52.74,52.59,52.68,19807.0,50.3751,50.3751,50.2318,50.3178,19807.0
2023-10-25 10:20:00,52.69,52.85,52.69,52.8,23245.0,50.3273,50.4802,50.3273,50.4324,23245.0
2023-10-25 10:30:00,52.8,52.91,52.72,52.9,13868.0,50.4324,50.5375,50.356,50.5279,13868.0
2023-10-25 10:40:00,52.9,53.02,52.84,52.97,22387.0,50.5279,50.6425,50.4706,50.5948,22387.0
2023-10-25 10:50:00,52.97,52.98,52.9,52.96,12073.0,50.5948,50.6043,50.5279,50.5852,12073.0
2023-10-25 11:00:00,52.94,53.09,52.94,52.94,15053.0,50.5661,50.7094,50.5661,50.5661,15053.0
2023-10-25 11:10:00,52.94,52.97,52.9,52.97,10428.0,50.5661,50.5948,50.5279,50.5948,10428.0
2023-10-25 11:20:00,52.98,52.98,52.86,52.96,9653.0,50.6043,50.6043,50.4897,50.5852,9653.0
2023-10-25 11:30:00,52.96,52.96,52.77,52.83,18391.0,50.5852,50.5852,50.4038,50.4611,18391.0
2023-10-25 11:40:00,52.82,52.85,52.74,52.8,19258.0,50.4515,50.4802,50.3751,50.4324,19258.0
2023-10-25 11:50:00,52.78,52.85,52.74,52.84,10733.0,50.4133,50.4802,50.3751,50.4706,10733.0
2023-10-25 12:00:00,52.83,52.83,52.7,52.74,25873.0,50.4611,50.4611,50.3369,50.3751,25873.0
2023-10-25 12:10:00,52.74,52.74,52.7,52.72,5780.0,50.3751,50.3751,50.3369,50.356,5780.0
2023-10-25 12:20:00,52.71,52.76,52.71,52.75,8300.0,50.3464,50.3942,50.3464,50.3847,8300.0
2023-10-25 12:30:00,52.75,52.8,52.71,52.73,8916.0,50.3847,50.4324,50.3464,50.3655,8916.0
2023-10-25 12:40:00,52.72,52.76,52.69,52.74,12012.0,50.356,50.3942,50.3273,50.3751,12012.0
2023-10-25 12:50:00,52.74,52.76,52.73,52.76,8449.0,50.3751,50.3942,50.3655,50.3942,8449.0
2023-10-25 13:00:00,52.76,52.79,52.73,52.77,8497.0,50.3942,50.4229,50.3655,50.4038,8497.0
2023-10-25 13:10:00,52.77,52.78,52.71,52.76,11696.0,50.4038,50.4133,50.3464,50.3942,11696.0
2023-10-25 13:20:00,52.75,52.77,52.7,52.72,13022.0,50.3847,50.4038,50.3369,50.356,13022.0
2023-10-25 13:30:00,52.71,52.71,52.62,52.62,10205.0,50.3464,50.3464,50.2605,50.2605,10205.0
2023-10-25 13:40:00,52.62,52.63,52.59,52.59,16782.0,50.2605,50.27,50.2318,50.2318,16782.0
2023-10-25 13:50:00,52.58,52.59,52.53,52.56,14485.0,50.2223,50.2318,50.1745,50.2032,14485.0
2023-10-25 14:00:00,52.56,52.58,52.51,52.51,11932.0,50.2032,50.2223,50.1554,50.1554,11932.0
2023-10-25 14:10:00,52.52,52.53,52.48,52.51,13588.0,50.165,50.1745,50.1268,50.1554,13588.0
2023-10-25 14:20:00,52.52,52.55,52.5,52.52,9959.0,50.165,50.1936,50.1459,50.165,9959.0
2023-10-25 14:30:00,52.52,52.55,52.47,52.48,13549.0,50.165,50.1936,50.1172,50.1268,13549.0
2023-10-25 14:40:00,52.47,52.47,52.36,52.37,16827.0,50.1172,50.1172,50.0121,50.0217,16827.0
2023-10-25 14:50:00,52.37,52.44,52.36,52.38,49639.0,50.0217,50.0886,50.0121,50.0312,49639.0
2023-10-25 15:00:00,52.4,52.41,52.33,52.4,28401.0,50.0503,50.0599,49.9835,50.0503,28401.0
2023-10-25 15:10:00,52.41,52.41,52.34,52.4,41384.0,50.0599,50.0599,49.993,50.0503,41384.0
2023-10-25 15:20:00,52.42,52.46,52.39,52.46,17606.0,50.0694,50.1077,50.0408,50.1077,17606.0
2023-10-25 15:30:00,52.46,52.48,52.41,52.42,22342.0,50.1077,50.1268,50.0599,50.0694,22342.0
2023-10-25 15:40:00,52.42,52.49,52.38,52.47,36312.0,50.0694,50.1363,50.0312,50.1172,36312.0
2023-10-25 15:50:00,52.47,52.48,52.33,52.4,117533.0,50.1172,50.1268,49.9835,50.0503,117533.0
2023-10-26 09:30:00,51.91,52.13,51.74,51.81,34106.0,49.5823,49.7925,49.4199,49.4868,34106.0
2023-10-26 09:40:00,51.81,52.05,51.79,51.84,24937.0,49.4868,49.716,49.4677,49.5155,24937.0
2023-10-26 09:50:00,51.83,51.84,51.65,51.68,26470.0,49.5059,49.5155,49.334,49.3626,26470.0
2023-10-26 10:00:00,51.67,51.67,51.53,51.59,25896.0,49.3531,49.3531,49.2194,49.2767,25896.0
2023-10-26 10:10:00,51.59,51.69,51.55,51.57,27255.0,49.2767,49.3722,49.2385,49.2576,27255.0
2023-10-26 10:20:00,51.57,51.74,51.57,51.71,29912.0,49.2576,49.4199,49.2576,49.3913,29912.0
2023-10-26 10:30:00,51.72,51.76,51.61,51.64,35862.0,49.4008,49.439,49.2958,49.3244,35862.0
2023-10-26 10:40:00,51.65,51.82,51.63,51.82,20603.0,49.334,49.4964,49.3149,49.4964,20603.0
2023-10-26 10:50:00,51.8,51.91,51.74,51.76,24283.0,49.4773,49.5823,49.4199,49.439,24283.0
2023-10-26 11:00:00,51.76,51.76,51.64,51.73,21819.0,49.439,49.439,49.3244,49.4104,21819.0
2023-10-26 11:10:00,51.75,51.78,51.61,51.61,15142.0,49.4295,49.4581,49.2958,49.2958,15142.0
2023-10-26 11:20:00,51.6,51.72,51.59,51.68,25632.0,49.2862,49.4008,49.2767,49.3626,25632.0
2023-10-26 11:30:00,51.67,51.81,51.67,51.79,21613.0,49.3531,49.4868,49.3531,49.4677,21613.0
2023-10-26 11:40:00,51.78,51.88,51.71,51.86,13713.0,49.4581,49.5537,49.3913,49.5346,13713.0
2023-10-26 11:50:00,51.86,51.88,51.8,51.82,10179.0,49.5346,49.5537,49.4773,49.4964,10179.0
2023-10-26 12:00:00,51.81,51.81,51.67,51.68,14836.0,49.4868,49.4868,49.3531,49.3626,14836.0
2023-10-26 12:10:00,51.69,51.69,51.52,51.53,15860.0,49.3722,49.3722,49.2098,49.2194,15860.0
2023-10-26 12:20:00,51.53,51.55,51.5,51.54,15367.0,49.2194,49.2385,49.1907,49.2289,15367.0
2023-10-26 12:30:00,51.53,51.61,51.48,51.48,14099.0,49.2194,49.2958,49.1716,49.1716,14099.0
2023-10-26 12:40:00,51.48,51.52,51.45,51.46,15510.0,49.1716,49.2098,49.1429,49.1525,15510.0
2023-10-26 12:50:00,51.44,51.46,51.41,51.41,13080.0,49.1334,49.1525,49.1047,49.1047,13080.0
2023-10-26 13:00:00,51.39,51.56,51.38,51.53,21341.0,49.0856,49.248,49.0761,49.2194,21341.0
2023-10-26 13:10:00,51.52,51.54,51.47,51.53,12666.0,49.2098,49.2289,49.162,49.2194,12666.0
2023-10-26 13:20:00,51.53,51.53,51.43,51.49,9350.0,49.2194,49.2194,49.1238,49.1812,9350.0
2023-10-26 13:30:00,51.5,51.64,51.44,51.61,12820.0,49.1907,49.3244,49.1334,49.2958,12820.0
2023-10-26 13:40:00,51.6,51.7,51.59,51.67,10280.0,49.2862,49.3817,49.2767,49.3531,10280.0
2023-10-26 13:50:00,51.66,51.67,51.6,51.63,11741.0,49.3435,49.3531,49.2862,49.3149,11741.0
2023-10-26 14:00:00,51.65,51.67,51.59,51.65,9055.0,49.334,49.3531,49.2767,49.334,9055.0
2023-10-26 14:10:00,51.64,51.7,51.64,51.67,11249.0,49.3244,49.3817,49.3244,49.3531,11249.0
2023-10-26 14:20:00,51.67,51.73,51.66,51.72,6563.0,49.3531,49.4104,49.3435,49.4008,6563.0
2023-10-26 14:30:00,51.73,51.82,51.71,51.75,14833.0,49.4104,49.4964,49.3913,49.4295,14833.0
2023-10-26 14:40:00,51.74,51.8,51.73,51.77,17543.0,49.4199,49.4773,49.4104,49.4486,17543.0
2023-10-26 14:50:00,51.77,51.82,51.73,51.82,26416.0,49.4486,49.4964,49.4104,49.4964,26416.0
2023-10-26 15:00:00,51.83,51.87,51.73,51.73,20781.0,49.5059,49.5441,49.4104,49.4104,20781.0
2023-10-26 15:10:00,51.72,51.72,51.59,51.61,25619.0,49.4008,49.4008,49.2767,49.2958,25619.0
2023-10-26 15:20:00,51.62,51.64,51.49,51.5,24204.0,49.3053,49.3244,49.1812,49.1907,24204.0
2023-10-26 15:30:00,51.49,51.55,51.43,51.44,26689.0,49.1812,49.2385,49.1238,49.1334,26689.0
2023-10-26 15:40:00,51.42,51.44,51.34,51.44,38285.0,49.1143,49.1334,49.0379,49.1334,38285.0
2023-10-26 15:50:00,51.44,51.48,51.32,51.36,113703.0,49.1334,49.1716,49.0188,49.057,113703.0
2023-10-27 09:30:00,51.64,52.13,51.57,51.58,55475.0,49.3244,49.7925,49.2576,49.2671,55475.0
2023-10-27 09:40:00,51.59,51.71,51.56,51.61,29073.0,49.2767,49.3913,49.248,49.2958,29073.0
2023-10-27 09:50:00,51.59,51.7,51.5,51.69,23139.0,49.2767,49.3817,49.1907,49.3722,23139.0
2023-10-27 10:00:00,51.68,51.89,51.59,51.72,41920.0,49.3626,49.5632,49.2767,49.4008,41920.0
2023-10-27 10:10:00,51.72,51.84,51.7,51.7,20162.0,49.4008,49.5155,49.3817,49.3817,20162.0
2023-10-27 10:20:00,51.72,51.85,51.72,51.77,18246.0,49.4008,49.525,49.4008,49.4486,18246.0
2023-10-27 10:30:00,51.76,51.83,51.69,51.69,22127.0,49.439,49.5059,49.3722,49.3722,22127.0
2023-10-27 10:40:00,51.7,51.72,51.63,51.7,17499.0,49.3817,49.4008,49.3149,49.3817,17499.0
2023-10-27 10:50:00,51.7,51.87,51.7,51.84,12560.0,49.3817,49.5441,49.3817,49.5155,12560.0
2023-10-27 11:00:00,51.85,51.9,51.81,51.88,21472.0,49.525,49.5728,49.4868,49.5537,21472.0
2023-10-27 11:10:00,51.89,51.9,51.84,51.85,16888.0,49.5632,49.5728,49.5155,49.525,16888.0
2023-10-27 11:20:00,51.84,51.92,51.83,51.9,10433.0,49.5155,49.5919,49.5059,49.5728,10433.0
2023-10-27 11:30:00,51.91,51.93,51.82,51.85,20540.0,49.5823,49.6014,49.4964,49.525,20540.0
2023-10-27 11:40:00,51.87,51.87,51.77,51.8,10299.0,49.5441,49.5441,49.4486,49.4773,10299.0
2023-10-27 11:50:00,51.81,51.82,51.76,51.81,11504.0,49.4868,49.4964,49.439,49.4868,11504.0
2023-10-27 12:00:00,51.81,51.85,51.75,51.82,10930.0,49.4868,49.525,49.4295,49.4964,10930.0
2023-10-27 12:10:00,51.81,51.82,51.76,51.81,12344.0,49.4868,49.4964,49.439,49.4868,12344.0
2023-10-27 12:20:00,51.82,51.83,51.68,51.73,9903.0,49.4964,49.5059,49.3626,49.4104,9903.0
2023-10-27 12:30:00,51.74,51.77,51.71,51.76,8459.0,49.4199,49.4486,49.3913,49.439,8459.0
2023-10-27 12:40:00,51.77,51.77,51.68,51.68,21266.0,49.4486,49.4486,49.3626,49.3626,21266.0
2023-10-27 12:50:00,51.67,51.67,51.59,51.6,11538.0,49.3531,49.3531,49.2767,49.2862,11538.0
2023-10-27 13:00:00,51.61,51.65,51.53,51.55,14265.0,49.2958,49.334,49.2194,49.2385,14265.0
2023-10-27 13:10:00,51.58,51.59,51.41,51.45,21319.0,49.2671,49.2767,49.1047,49.1429,21319.0
2023-10-27 13:20:00,51.44,51.55,51.44,51.49,12416.0,49.1334,49.2385,49.1334,49.1812,12416.0
2023-10-27 13:30:00,51.48,51.51,51.42,51.44,14168.0,49.1716,49.2003,49.1143,49.1334,14168.0
2023-10-27 13:40:00,51.43,51.51,51.41,51.47,12317.0,49.1238,49.2003,49.1047,49.162,12317.0
2023-10-27 13:50:00,51.48,51.53,51.48,51.53,8938.0,49.1716,49.2194,49.1716,49.2194,8938.0
2023-10-27 14:00:00,51.51,51.54,51.46,51.51,14244.0,49.2003,49.2289,49.1525,49.2003,14244.0
2023-10-27 14:10:00,51.5,51.53,51.45,51.46,12503.0,49.1907,49.2194,49.1429,49.1525,12503.0
2023-10-27 14:20:00,51.46,51.47,51.41,51.47,13311.0,49.1525,49.162,49.1047,49.162,13311.0
2023-10-27 14:30:00,51.47,51.61,51.44,51.58,18800.0,49.162,49.2958,49.1334,49.2671,18800.0
2023-10-27 14:40:00,51.58,51.62,51.55,51.55,15185.0,49.2671,49.3053,49.2385,49.2385,15185.0
2023-10-27 14:50:00,51.54,51.55,51.41,51.43,20747.0,49.2289,49.2385,49.1047,49.1238,20747.0
2023-10-27 15:00:00,51.42,51.49,51.42,51.45,20494.0,49.1143,49.1812,49.1143,49.1429,20494.0
2023-10-27 15:10:00,51.45,51.49,51.42,51.44,25129.0,49.1429,49.1812,49.1143,49.1334,25129.0
2023-10-27 15:20:00,51.44,51.53,51.43,51.53,25403.0,49.1334,49.2194,49.1238,49.2194,25403.0
2023-10-27 15:30:00,51.54,51.55,51.42,51.42,33184.0,49.2289,49.2385,49.1143,49.1143,33184.0
2023-10-27 15:40:00,51.43,51.51,51.41,51.51,29017.0,49.1238,49.2003,49.1047,49.2003,29017.0
2023-10-27 15:50:00,51.51,51.6,51.5,51.57,85347.0,49.2003,49.2862,49.1907,49.2576,85347.0
2023-10-30 09:30:00,51.4,51.48,51.2,51.45,46473.0,49.0952,49.1716,48.9042,49.1429,46473.0
2023-10-30 09:40:00,51.48,51.53,51.38,51.47,31932.0,49.1716,49.2194,49.0761,49.162,31932.0
2023-10-30 09:50:00,51.45,51.49,51.4,51.4,23725.0,49.1429,49.1812,49.0952,49.0952,23725.0
2023-10-30 10:00:00,51.4,51.44,51.32,51.38,17411.0,49.0952,49.1334,49.0188,49.0761,17411.0
2023-10-30 10:10:00,51.41,51.41,51.19,51.21,19750.0,49.1047,49.1047,48.8946,48.9137,19750.0
2023-10-30 10:20:00,51.19,51.19,51.09,51.14,20210.0,48.8946,48.8946,48.7991,48.8468,20210.0
2023-10-30 10:30:00,51.15,51.2,51.13,51.17,12825.0,48.8564,48.9042,48.8373,48.8755,12825.0
2023-10-30 10:40:00,51.18,51.29,51.16,51.26,10951.0,48.8851,48.9901,48.8659,48.9615,10951.0
2023-10-30 10:50:00,51.26,51.33,51.25,51.32,12915.0,48.9615,49.0283,48.9519,49.0188,12915.0
2023-10-30 11:00:00,51.32,51.48,51.32,51.43,17268.0,49.0188,49.1716,49.0188,49.1238,17268.0
2023-10-30 11:10:00,51.44,51.46,51.38,51.4,17107.0,49.1334,49.1525,49.0761,49.0952,17107.0
2023-10-30 11:20:00,51.39,51.41,51.27,51.3,17868.0,49.0856,49.1047,48.971,48.9997,17868.0
2023-10-30 11:30:00,51.33,51.43,51.32,51.35,20398.0,49.0283,49.1238,49.0188,49.0474,20398.0
2023-10-30 11:40:00,51.34,51.41,51.33,51.38,13863.0,49.0379,49.1047,49.0283,49.0761,13863.0
2023-10-30 11:50:00,51.39,51.43,51.38,51.43,6240.0,49.0856,49.1238,49.0761,49.1238,6240.0
2023-10-30 12:00:00,51.43,51.47,51.39,51.39,14607.0,49.1238,49.162,49.0856,49.0856,14607.0
2023-10-30 12:10:00,51.39,51.41,51.36,51.37,22545.0,49.0856,49.1047,49.057,49.0665,22545.0
2023-10-30 12:20:00,51.38,51.38,51.27,51.27,12241.0,49.0761,49.0761,48.971,48.971,12241.0
2023-10-30 12:30:00,51.27,51.31,51.24,51.28,25518.0,48.971,49.0092,48.9424,48.9806,25518.0
2023-10-30 12:40:00,51.28,51.3,51.25,51.29,11351.0,48.9806,48.9997,48.9519,48.9901,11351.0
2023-10-30 12:50:00,51.29,51.3,51.26,51.28,12390.0,48.9901,48.9997,48.9615,48.9806,12390.0
2023-10-30 13:00:00,51.28,51.34,51.26,51.34,9012.0,48.9806,49.0379,48.9615,49.0379,9012.0
2023-10-30 13:10:00,51.34,51.35,51.33,51.33,7952.0,49.0379,49.0474,49.0283,49.0283,7952.0
2023-10-30 13:20:00,51.33,51.55,51.32,51.54,20348.0,49.0283,49.2385,49.0188,49.2289,20348.0
2023-10-30 13:30:00,51.55,51.58,51.47,51.48,18799.0,49.2385,49.2671,49.162,49.1716,18799.0
2023-10-30 13:40:00,51.48,51.5,51.47,51.47,10705.0,49.1716,49.1907,49.162,49.162,10705.0
2023-10-30 13:50:00,51.48,51.52,51.48,51.49,10455.0,49.1716,49.2098,49.1716,49.1812,10455.0
2023-10-30 14:00:00,51.49,51.49,51.41,51.43,13628.0,49.1812,49.1812,49.1047,49.1238,13628.0
2023-10-30 14:10:00,51.44,51.46,51.42,51.43,9679.0,49.1334,49.1525,49.1143,49.1238,9679.0
2023-10-30 14:20:00,51.43,51.48,51.42,51.47,6507.0,49.1238,49.1716,49.1143,49.162,6507.0
2023-10-30 14:30:00,51.47,51.54,51.47,51.52,8760.0,49.162,49.2289,49.162,49.2098,8760.0
2023-10-30 14:40:00,51.51,51.55,51.51,51.55,8967.0,49.2003,49.2385,49.2003,49.2385,8967.0
2023-10-30 14:50:00,51.55,51.58,51.53,51.57,9377.0,49.2385,49.2671,49.2194,49.2576,9377.0
2023-10-30 15:00:00,51.58,51.63,51.55,51.6,20526.0,49.2671,49.3149,49.2385,49.2862,20526.0
2023-10-30 15:10:00,51.6,51.63,51.59,51.62,14903.0,49.2862,49.3149,49.2767,49.3053,14903.0
2023-10-30 15:20:00,51.61,51.62,51.54,51.54,19087.0,49.2958,49.3053,49.2289,49.2289,19087.0
2023-10-30 15:30:00,51.55,51.6,51.53,51.6,20112.0,49.2385,49.2862,49.2194,49.2862,20112.0
2023-10-30 15:40:00,51.6,51.6,51.56,51.57,34170.0,49.2862,49.2862,49.248,49.2576,34170.0
2023-10-30 15:50:00,51.57,51.61,51.55,51.56,65213.0,49.2576,49.2958,49.2385,49.248,65213.0
2023-10-31 09:30:00,51.73,51.88,51.68,51.85,32729.0,49.4104,49.5537,49.3626,49.525,32729.0
2023-10-31 09:40:00,51.84,51.96,51.77,51.79,17285.0,49.5155,49.6301,49.4486,49.4677,17285.0
2023-10-31 09:50:00,51.8,51.81,51.72,51.79,14680.0,49.4773,49.4868,49.4008,49.4677,14680.0
2023-10-31 10:00:00,51.79,51.9,51.69,51.89,15404.0,49.4677,49.5728,49.3722,49.5632,15404.0
2023-10-31 10:10:00,51.89,52.07,51.89,52.02,27640.0,49.5632,49.7351,49.5632,49.6874,27640.0
2023-10-31 10:20:00,52.03,52.03,51.93,51.99,14113.0,49.6969,49.6969,49.6014,49.6587,14113.0
2023-10-31 10:30:00,52.0,52.03,51.94,52.01,14529.0,49.6683,49.6969,49.611,49.6778,14529.0
2023-10-31 10:40:00,52.0,52.13,51.98,52.08,29166.0,49.6683,49.7925,49.6492,49.7447,29166.0
2023-10-31 10:50:00,52.08,52.1,52.05,52.08,11417.0,49.7447,49.7638,49.716,49.7447,11417.0
2023-10-31 11:00:00,52.09,52.1,52.02,52.05,9769.0,49.7542,49.7638,49.6874,49.716,9769.0
2023-10-31 11:10:00,52.05,52.09,52.01,52.03,12395.0,49.716,49.7542,49.6778,49.6969,12395.0
2023-10-31 11:20:00,52.08,52.08,51.98,51.98,18043.0,49.7447,49.7447,49.6492,49.6492,18043.0
2023-10-31 11:30:00,51.99,52.04,51.97,52.01,19205.0,49.6587,49.7065,49.6396,49.6778,19205.0
2023-10-31 11:40:00,52.01,52.01,51.93,51.95,11023.0,49.6778,49.6778,49.6014,49.6205,11023.0
2023-10-31 11:50:00,51.94,51.98,51.92,51.98,12284.0,49.611,49.6492,49.5919,49.6492,12284.0
2023-10-31 12:00:00,51.98,51.98,51.91,51.92,9763.0,49.6492,49.6492,49.5823,49.5919,9763.0
2023-10-31 12:10:00,51.92,51.94,51.81,51.84,16944.0,49.5919,49.611,49.4868,49.5155,16944.0
2023-10-31 12:20:00,51.84,51.9,51.84,51.89,8451.0,49.5155,49.5728,49.5155,49.5632,8451.0
2023-10-31 12:30:00,51.91,51.98,51.85,51.98,21638.0,49.5823,49.6492,49.525,49.6492,21638.0
2023-10-31 12:40:00,51.96,52.02,51.96,52.0,22028.0,49.6301,49.6874,49.6301,49.6683,22028.0
2023-10-31 12:50:00,51.99,52.0,51.97,52.0,8830.0,49.6587,49.6683,49.6396,49.6683,8830.0
2023-10-31 13:00:00,52.01,52.03,51.98,52.01,19173.0,49.6778,49.6969,49.6492,49.6778,19173.0
2023-10-31 13:10:00,52.01,52.01,51.94,51.97,7771.0,49.6778,49.6778,49.611,49.6396,7771.0
2023-10-31 13:20:00,51.98,51.98,51.92,51.95,7565.0,49.6492,49.6492,49.5919,49.6205,7565.0
2023-10-31 13:30:00,51.95,52.02,51.95,51.98,14204.0,49.6205,49.6874,49.6205,49.6492,14204.0
2023-10-31 13:40:00,51.98,52.05,51.98,52.02,20367.0,49.6492,49.716,49.6492,49.6874,20367.0
2023-10-31 13:50:00,52.02,52.08,52.02,52.07,6987.0,49.6874,49.7447,49.6874,49.7351,6987.0
2023-10-31 14:00:00,52.07,52.09,52.04,52.04,8628.0,49.7351,49.7542,49.7065,49.7065,8628.0
2023-10-31 14:10:00,52.04,52.07,51.98,51.98,15408.0,49.7065,49.7351,49.6492,49.6492,15408.0
2023-10-31 14:20:00,51.97,51.98,51.92,51.92,8693.0,49.6396,49.6492,49.5919,49.5919,8693.0
2023-10-31 14:30:00,51.91,51.95,51.91,51.92,9164.0,49.5823,49.6205,49.5823,49.5919,9164.0
2023-10-31 14:40:00,51.92,51.98,51.92,51.95,14514.0,49.5919,49.6492,49.5919,49.6205,14514.0
2023-10-31 14:50:00,51.95,52.01,51.94,51.99,11991.0,49.6205,49.6778,49.611,49.6587,11991.0
2023-10-31 15:00:00,51.99,52.06,51.99,52.03,15113.0,49.6587,49.7256,49.6587,49.6969,15113.0
2023-10-31 15:10:00,52.04,52.05,51.99,52.02,9124.0,49.7065,49.716,49.6587,49.6874,9124.0
2023-10-31 15:20:00,52.02,52.02,51.99,52.02,12508.0,49.6874,49.6874,49.6587,49.6874,12508.0
2023-10-31 15:30:00,52.01,52.01,51.95,51.95,29713.0,49.6778,49.6778,49.6205,49.6205,29713.0
2023-10-31 15:40:00,51.95,51.99,51.95,51.99,20640.0,49.6205,49.6587,49.6205,49.6587,20640.0
2023-10-31 15:50:00,51.99,52.16,51.96,52.13,162884.0,49.6587,49.8211,49.6301,49.7925,162884.0
2023-11-01 09:30:00,52.04,52.09,51.85,51.99,26986.0,49.7065,49.7542,49.525,49.6587,26986.0
2023-11-01 09:40:00,51.98,52.05,51.92,52.04,32720.0,49.6492,49.716,49.5919,49.7065,32720.0
2023-11-01 09:50:00,52.05,52.08,51.98,52.05,17320.0,49.716,49.7447,49.6492,49.716,17320.0
2023-11-01 10:00:00,52.05,52.14,51.97,52.01,23814.0,49.716,49.802,49.6396,49.6778,23814.0
2023-11-01 10:10:00,52.0,52.0,51.9,51.99,24550.0,49.6683,49.6683,49.5728,49.6587,24550.0
2023-11-01 10:20:00,51.99,52.26,51.99,52.19,23190.0,49.6587,49.9166,49.6587,49.8498,23190.0
2023-11-01 10:30:00,52.19,52.25,52.19,52.23,16946.0,49.8498,49.9071,49.8498,49.888,16946.0
2023-11-01 10:40:00,52.24,52.24,52.1,52.11,13082.0,49.8975,49.8975,49.7638,49.7733,13082.0
2023-11-01 10:50:00,52.09,52.13,52.05,52.13,16207.0,49.7542,49.7925,49.716,49.7925,16207.0
2023-11-01 11:00:00,52.13,52.16,52.08,52.14,16862.0,49.7925,49.8211,49.7447,49.802,16862.0
2023-11-01 11:10:00,52.14,52.15,51.97,51.97,18345.0,49.802,49.8116,49.6396,49.6396,18345.0
2023-11-01 11:20:00,51.97,51.97,51.88,51.89,8040.0,49.6396,49.6396,49.5537,49.5632,8040.0
2023-11-01 11:30:00,51.89,51.93,51.86,51.89,14616.0,49.5632,49.6014,49.5346,49.5632,14616.0
2023-11-01 11:40:00,51.88,51.93,51.88,51.93,8576.0,49.5537,49.6014,49.5537,49.6014,8576.0
2023-11-01 11:50:00,51.92,51.95,51.88,51.91,20559.0,49.5919,49.6205,49.5537,49.5823,20559.0
2023-11-01 12:00:00,51.9,52.0,51.9,51.91,17612.0,49.5728,49.6683,49.5728,49.5823,17612.0
2023-11-01 12:10:00,51.91,51.95,51.9,51.95,8680.0,49.5823,49.6205,49.5728,49.6205,8680.0
2023-11-01 12:20:00,51.95,51.99,51.95,51.99,6628.0,49.6205,49.6587,49.6205,49.6587,6628.0
2023-11-01 12:30:00,52.0,52.03,51.96,51.96,10082.0,49.6683,49.6969,49.6301,49.6301,10082.0
2023-11-01 12:40:00,51.96,51.96,51.9,51.94,6236.0,49.6301,49.6301,49.5728,49.611,6236.0
2023-11-01 12:50:00,51.95,51.97,51.93,51.95,7211.0,49.6205,49.6396,49.6014,49.6205,7211.0
2023-11-01 13:00:00,51.92,51.92,51.87,51.9,7896.0,49.5919,49.5919,49.5441,49.5728,7896.0
2023-11-01 13:10:00,51.9,51.97,51.9,51.91,9422.0,49.5728,49.6396,49.5728,49.5823,9422.0
2023-11-01 13:20:00,51.92,51.92,51.83,51.86,20021.0,49.5919,49.5919,49.5059,49.5346,20021.0
2023-11-01 13:30:00,51.85,51.86,51.82,51.85,5075.0,49.525,49.5346,49.4964,49.525,5075.0
2023-11-01 13:40:00,51.87,51.91,51.81,51.86,16476.0,49.5441,49.5823,49.4868,49.5346,16476.0
2023-11-01 13:50:00,51.88,51.98,51.88,51.98,6239.0,49.5537,49.6492,49.5537,49.6492,6239.0
2023-11-01 14:00:00,51.98,52.04,51.88,51.89,15419.0,49.6492,49.7065,49.5537,49.5632,15419.0
2023-11-01 14:10:00,51.89,51.9,51.85,51.9,16227.0,49.5632,49.5728,49.525,49.5728,16227.0
2023-11-01 14:20:00,51.91,51.99,51.91,51.96,15807.0,49.5823,49.6587,49.5823,49.6301,15807.0
2023-11-01 14:30:00,51.96,52.11,51.94,51.97,34692.0,49.6301,49.7733,49.611,49.6396,34692.0
2023-11-01 14:40:00,51.97,51.99,51.85,51.96,37053.0,49.6396,49.6587,49.525,49.6301,37053.0
2023-11-01 14:50:00,51.95,52.15,51.95,52.12,28419.0,49.6205,49.8116,49.6205,49.7829,28419.0
2023-11-01 15:00:00,52.12,52.28,52.12,52.2,30244.0,49.7829,49.9357,49.7829,49.8593,30244.0
2023-11-01 15:10:00,52.22,52.25,52.16,52.19,20504.0,49.8784,49.9071,49.8211,49.8498,20504.0
2023-11-01 15:20:00,52.18,52.27,52.18,52.22,21477.0,49.8402,49.9262,49.8402,49.8784,21477.0
2023-11-01 15:30:00,52.23,52.27,52.21,52.22,33475.0,49.888,49.9262,49.8689,49.8784,33475.0
2023-11-01 15:40:00,52.21,52.23,52.18,52.2,31379.0,49.8689,49.888,49.8402,49.8593,31379.0
2023-11-01 15:50:00,52.2,52.21,52.09,52.17,140055.0,49.8593,49.8689,49.7542,49.8307,140055.0
2023-11-02 09:30:00,52.36,52.48,52.36,52.43,49336.0,50.0121,50.1268,50.0121,50.079,49336.0
2023-11-02 09:40:00,52.43,52.44,52.18,52.25,44851.0,50.079,50.0886,49.8402,49.9071,44851.0
2023-11-02 09:50:00,52.26,52.4,52.22,52.39,38485.0,49.9166,50.0503,49.8784,50.0408,38485.0
2023-11-02 10:00:00,52.4,52.54,52.39,52.47,30159.0,50.0503,50.1841,50.0408,50.1172,30159.0
2023-11-02 10:10:00,52.47,52.51,52.42,52.48,25053.0,50.1172,50.1554,50.0694,50.1268,25053.0
2023-11-02 10:20:00,52.48,52.48,52.28,52.32,26688.0,50.1268,50.1268,49.9357,49.9739,26688.0
2023-11-02 10:30:00,52.32,52.41,52.26,52.4,27629.0,49.9739,50.0599,49.9166,50.0503,27629.0
2023-11-02 10:40:00,52.4,52.48,52.38,52.48,14155.0,50.0503,50.1268,50.0312,50.1268,14155.0
2023-11-02 10:50:00,52.48,52.48,52.41,52.45,14273.0,50.1268,50.1268,50.0599,50.0981,14273.0
2023-11-02 11:00:00,52.45,52.48,52.42,52.45,22940.0,50.0981,50.1268,50.0694,50.0981,22940.0
2023-11-02 11:10:00,52.44,52.44,52.24,52.31,27062.0,50.0886,50.0886,49.8975,49.9644,27062.0
2023-11-02 11:20:00,52.31,52.34,52.24,52.26,21053.0,49.9644,49.993,49.8975,49.9166,21053.0
2023-11-02 11:30:00,52.26,52.31,52.24,52.3,18612.0,49.9166,49.9644,49.8975,49.9548,18612.0
2023-11-02 11:40:00,52.31,52.31,52.25,52.25,16190.0,49.9644,49.9644,49.9071,49.9071,16190.0
2023-11-02 11:50:00,52.26,52.3,52.23,52.24,14442.0,49.9166,49.9548,49.888,49.8975,14442.0
2023-11-02 12:00:00,52.25,52.3,52.23,52.28,8516.0,49.9071,49.9548,49.888,49.9357,8516.0
2023-11-02 12:10:00,52.28,52.39,52.27,52.39,6027.0,49.9357,50.0408,49.9262,50.0408,6027.0
2023-11-02 12:20:00,52.39,52.44,52.38,52.42,9758.0,50.0408,50.0886,50.0312,50.0694,9758.0
2023-11-02 12:30:00,52.43,52.46,52.4,52.46,13564.0,50.079,50.1077,50.0503,50.1077,13564.0
2023-11-02 12:40:00,52.47,52.52,52.46,52.51,9348.0,50.1172,50.165,50.1077,50.1554,9348.0
2023-11-02 12:50:00,52.51,52.51,52.45,52.45,9484.0,50.1554,50.1554,50.0981,50.0981,9484.0
2023-11-02 13:00:00,52.44,52.5,52.42,52.49,11323.0,50.0886,50.1459,50.0694,50.1363,11323.0
2023-11-02 13:10:00,52.5,52.54,52.49,52.54,7796.0,50.1459,50.1841,50.1363,50.1841,7796.0
2023-11-02 13:20:00,52.55,52.58,52.55,52.58,5703.0,50.1936,50.2223,50.1936,50.2223,5703.0
2023-11-02 13:30:00,52.58,52.66,52.58,52.64,13600.0,50.2223,50.2987,50.2223,50.2796,13600.0
2023-11-02 13:40:00,52.63,52.69,52.63,52.68,16787.0,50.27,50.3273,50.27,50.3178,16787.0
2023-11-02 13:50:00,52.67,52.72,52.65,52.67,15132.0,50.3082,50.356,50.2891,50.3082,15132.0
2023-11-02 14:00:00,52.66,52.72,52.65,52.69,14566.0,50.2987,50.356,50.2891,50.3273,14566.0
2023-11-02 14:10:00,52.69,52.7,52.66,52.68,11777.0,50.3273,50.3369,50.2987,50.3178,11777.0
2023-11-02 14:20:00,52.67,52.69,52.66,52.66,7998.0,50.3082,50.3273,50.2987,50.2987,7998.0
2023-11-02 14:30:00,52.66,52.67,52.63,52.65,9324.0,50.2987,50.3082,50.27,50.2891,9324.0
2023-11-02 14:40:00,52.64,52.7,52.64,52.69,13179.0,50.2796,50.3369,50.2796,50.3273,13179.0
2023-11-02 14:50:00,52.68,52.7,52.65,52.67,10560.0,50.3178,50.3369,50.2891,50.3082,10560.0
2023-11-02 15:00:00,52.67,52.7,52.65,52.7,16238.0,50.3082,50.3369,50.2891,50.3369,16238.0
2023-11-02 15:10:00,52.69,52.73,52.68,52.71,25121.0,50.3273,50.3655,50.3178,50.3464,25121.0
2023-11-02 15:20:00,52.72,52.73,52.71,52.71,19482.0,50.356,50.3655,50.3464,50.3464,19482.0
2023-11-02 15:30:00,52.72,52.8,52.72,52.8,27560.0,50.356,50.4324,50.356,50.4324,27560.0
2023-11-02 15:40:00,52.8,52.8,52.73,52.74,77069.0,50.4324,50.4324,50.3655,50.3751,77069.0
2023-11-02 15:50:00,52.73,52.78,52.71,52.77,104769.0,50.3655,50.4133,50.3464,50.4038,104769.0
2023-11-03 09:30:00,53.29,53.44,53.22,53.22,41891.0,50.9004,51.0437,50.8336,50.8336,41891.0
2023-11-03 09:40:00,53.24,53.26,53.06,53.08,31886.0,50.8527,50.8718,50.6808,50.6999,31886.0
2023-11-03 09:50:00,53.1,53.12,52.94,52.95,33112.0,50.719,50.7381,50.5661,50.5757,33112.0
2023-11-03 10:00:00,52.98,53.05,52.86,52.89,31015.0,50.6043,50.6712,50.4897,50.5184,31015.0
2023-11-03 10:10:00,52.92,53.03,52.92,52.99,19508.0,50.547,50.6521,50.547,50.6139,19508.0
2023-11-03 10:20:00,52.99,52.99,52.82,52.83,31231.0,50.6139,50.6139,50.4515,50.4611,31231.0
2023-11-03 10:30:00,52.83,52.84,52.63,52.72,38731.0,50.4611,50.4706,50.27,50.356,38731.0
2023-11-03 10:40:00,52.72,52.91,52.72,52.87,35057.0,50.356,50.5375,50.356,50.4993,35057.0
2023-11-03 10:50:00,52.86,52.98,52.81,52.97,17780.0,50.4897,50.6043,50.442,50.5948,17780.0
2023-11-03 11:00:00,52.97,53.05,52.95,52.98,12685.0,50.5948,50.6712,50.5757,50.6043,12685.0
2023-11-03 11:10:00,52.98,53.03,52.97,53.0,16005.0,50.6043,50.6521,50.5948,50.6234,16005.0
2023-11-03 11:20:00,53.01,53.03,52.98,52.98,10676.0,50.633,50.6521,50.6043,50.6043,10676.0
2023-11-03 11:30:00,52.98,53.07,52.98,53.06,16992.0,50.6043,50.6903,50.6043,50.6808,16992.0
2023-11-03 11:40:00,53.06,53.09,53.02,53.09,11427.0,50.6808,50.7094,50.6425,50.7094,11427.0
2023-11-03 11:50:00,53.1,53.13,53.04,53.07,10997.0,50.719,50.7476,50.6616,50.6903,10997.0
2023-11-03 12:00:00,53.06,53.06,53.02,53.05,12490.0,50.6808,50.6808,50.6425,50.6712,12490.0
2023-11-03 12:10:00,53.05,53.09,53.04,53.07,9071.0,50.6712,50.7094,50.6616,50.6903,9071.0
2023-11-03 12:20:00,53.08,53.1,53.03,53.1,11393.0,50.6999,50.719,50.6521,50.719,11393.0
2023-11-03 12:30:00,53.1,53.17,53.1,53.16,14731.0,50.719,50.7858,50.719,50.7763,14731.0
2023-11-03 12:40:00,53.17,53.17,53.09,53.11,10887.0,50.7858,50.7858,50.7094,50.7285,10887.0
2023-11-03 12:50:00,53.11,53.16,53.11,53.13,11683.0,50.7285,50.7763,50.7285,50.7476,11683.0
2023-11-03 13:00:00,53.12,53.16,53.09,53.1,10749.0,50.7381,50.7763,50.7094,50.719,10749.0
2023-11-03 13:10:00,53.09,53.12,53.06,53.09,10688.0,50.7094,50.7381,50.6808,50.7094,10688.0
2023-11-03 13:20:00,53.09,53.11,53.05,53.08,10808.0,50.7094,50.7285,50.6712,50.6999,10808.0
2023-11-03 13:30:00,53.08,53.12,53.08,53.1,7589.0,50.6999,50.7381,50.6999,50.719,7589.0
2023-11-03 13:40:00,53.09,53.1,52.98,52.99,13206.0,50.7094,50.719,50.6043,50.6139,13206.0
2023-11-03 13:50:00,52.99,53.09,52.93,53.09,21800.0,50.6139,50.7094,50.5566,50.7094,21800.0
2023-11-03 14:00:00,53.09,53.1,53.03,53.08,14188.0,50.7094,50.719,50.6521,50.6999,14188.0
2023-11-03 14:10:00,53.09,53.14,53.06,53.07,10698.0,50.7094,50.7572,50.6808,50.6903,10698.0
2023-11-03 14:20:00,53.08,53.09,53.02,53.08,14698.0,50.6999,50.7094,50.6425,50.6999,14698.0
2023-11-03 14:30:00,53.08,53.15,53.06,53.15,14302.0,50.6999,50.7667,50.6808,50.7667,14302.0
2023-11-03 14:40:00,53.15,53.19,53.15,53.18,16982.0,50.7667,50.8049,50.7667,50.7954,16982.0
2023-11-03 14:50:00,53.2,53.2,53.16,53.18,11834.0,50.8145,50.8145,50.7763,50.7954,11834.0
2023-11-03 15:00:00,53.18,53.23,53.18,53.2,17391.0,50.7954,50.8431,50.7954,50.8145,17391.0
2023-11-03 15:10:00,53.2,53.24,53.18,53.19,29895.0,50.8145,50.8527,50.7954,50.8049,29895.0
2023-11-03 15:20:00,53.19,53.2,53.15,53.15,26869.0,50.8049,50.8145,50.7667,50.7667,26869.0
2023-11-03 15:30:00,53.14,53.18,53.09,53.18,24292.0,50.7572,50.7954,50.7094,50.7954,24292.0
2023-11-03 15:40:00,53.17,53.17,53.13,53.13,16920.0,50.7858,50.7858,50.7476,50.7476,16920.0
2023-11-03 15:50:00,53.14,53.16,52.97,52.99,103900.0,50.7572,50.7763,50.5948,50.6139,103900.0
2023-11-06 09:30:00,52.93,53.08,52.91,53.05,29729.0,50.5566,50.6999,50.5375,50.6712,29729.0
2023-11-06 09:40:00,53.03,53.05,52.95,52.99,52142.0,50.6521,50.6712,50.5757,50.6139,52142.0
2023-11-06 09:50:00,53.0,53.01,52.88,52.9,23152.0,50.6234,50.633,50.5088,50.5279,23152.0
2023-11-06 10:00:00,52.9,52.98,52.88,52.94,18340.0,50.5279,50.6043,50.5088,50.5661,18340.0
2023-11-06 10:10:00,52.94,53.04,52.92,53.04,18110.0,50.5661,50.6616,50.547,50.6616,18110.0
2023-11-06 10:20:00,53.05,53.06,52.99,53.02,9663.0,50.6712,50.6808,50.6139,50.6425,9663.0
2023-11-06 10:30:00,53.03,53.14,53.02,53.14,19312.0,50.6521,50.7572,50.6425,50.7572,19312.0
2023-11-06 10:40:00,53.14,53.2,53.07,53.07,12295.0,50.7572,50.8145,50.6903,50.6903,12295.0
2023-11-06 10:50:00,53.06,53.09,53.04,53.09,10117.0,50.6808,50.7094,50.6616,50.7094,10117.0
2023-11-06 11:00:00,53.09,53.09,53.03,53.08,5283.0,50.7094,50.7094,50.6521,50.6999,5283.0
2023-11-06 11:10:00,53.07,53.08,53.0,53.0,10761.0,50.6903,50.6999,50.6234,50.6234,10761.0
2023-11-06 11:20:00,53.0,53.0,52.95,52.95,10564.0,50.6234,50.6234,50.5757,50.5757,10564.0
2023-11-06 11:30:00,52.91,52.98,52.91,52.98,12292.0,50.5375,50.6043,50.5375,50.6043,12292.0
2023-11-06 11:40:00,52.98,53.0,52.95,53.0,7782.0,50.6043,50.6234,50.5757,50.6234,7782.0
2023-11-06 11:50:00,53.0,53.03,52.99,53.02,12001.0,50.6234,50.6521,50.6139,50.6425,12001.0
2023-11-06 12:00:00,53.01,53.06,52.99,53.01,19476.0,50.633,50.6808,50.6139,50.633,19476.0
2023-11-06 12:10:00,53.02,53.02,52.98,53.01,15715.0,50.6425,50.6425,50.6043,50.633,15715.0
2023-11-06 12:20:00,53.02,53.02,52.99,53.02,10374.0,50.6425,50.6425,50.6139,50.6425,10374.0
2023-11-06 12:30:00,53.02,53.09,53.0,53.03,21390.0,50.6425,50.7094,50.6234,50.6521,21390.0
2023-11-06 12:40:00,53.03,53.09,53.03,53.09,8190.0,50.6521,50.7094,50.6521,50.7094,8190.0
2023-11-06 12:50:00,53.08,53.14,53.08,53.13,11613.0,50.6999,50.7572,50.6999,50.7476,11613.0
2023-11-06 13:00:00,53.15,53.15,53.08,53.08,10217.0,50.7667,50.7667,50.6999,50.6999,10217.0
2023-11-06 13:10:00,53.08,53.08,53.01,53.02,9222.0,50.6999,50.6999,50.633,50.6425,9222.0
2023-11-06 13:20:00,53.03,53.05,52.98,53.05,9820.0,50.6521,50.6712,50.6043,50.6712,9820.0
2023-11-06 13:30:00,53.04,53.06,53.03,53.04,15023.0,50.6616,50.6808,50.6521,50.6616,15023.0
2023-11-06 13:40:00,53.04,53.08,53.03,53.05,14560.0,50.6616,50.6999,50.6521,50.6712,14560.0
2023-11-06 13:50:00,53.06,53.08,53.03,53.05,9756.0,50.6808,50.6999,50.6521,50.6712,9756.0
2023-11-06 14:00:00,53.05,53.06,53.02,53.04,15513.0,50.6712,50.6808,50.6425,50.6616,15513.0
2023-11-06 14:10:00,53.04,53.06,53.03,53.05,7341.0,50.6616,50.6808,50.6521,50.6712,7341.0
2023-11-06 14:20:00,53.05,53.08,53.04,53.06,9620.0,50.6712,50.6999,50.6616,50.6808,9620.0
2023-11-06 14:30:00,53.06,53.1,53.05,53.1,19221.0,50.6808,50.719,50.6712,50.719,19221.0
2023-11-06 14:40:00,53.1,53.16,53.08,53.14,18901.0,50.719,50.7763,50.6999,50.7572,18901.0
2023-11-06 14:50:00,53.15,53.18,53.14,53.16,13224.0,50.7667,50.7954,50.7572,50.7763,13224.0
2023-11-06 15:00:00,53.16,53.22,53.15,53.21,15782.0,50.7763,50.8336,50.7667,50.824,15782.0
2023-11-06 15:10:00,53.21,53.26,53.21,53.22,14920.0,50.824,50.8718,50.824,50.8336,14920.0
2023-11-06 15:20:00,53.22,53.27,53.21,53.27,14867.0,50.8336,50.8813,50.824,50.8813,14867.0
2023-11-06 15:30:00,53.28,53.28,53.19,53.2,30335.0,50.8909,50.8909,50.8049,50.8145,30335.0
2023-11-06 15:40:00,53.2,53.23,53.16,53.19,36093.0,50.8145,50.8431,50.7763,50.8049,36093.0
2023-11-06 15:50:00,53.19,53.3,53.17,53.29,87737.0,50.8049,50.91,50.7858,50.9004,87737.0
2023-11-07 09:30:00,53.31,53.38,53.01,53.1,18182.0,50.9195,50.9864,50.633,50.719,18182.0
2023-11-07 09:40:00,53.11,53.22,53.06,53.17,17550.0,50.7285,50.8336,50.6808,50.7858,17550.0
2023-11-07 09:50:00,53.18,53.3,53.14,53.3,13658.0,50.7954,50.91,50.7572,50.91,13658.0
2023-11-07 10:00:00,53.3,53.39,53.22,53.23,18112.0,50.91,50.996,50.8336,50.8431,18112.0
2023-11-07 10:10:00,53.23,53.26,53.12,53.15,12042.0,50.8431,50.8718,50.7381,50.7667,12042.0
2023-11-07 10:20:00,53.14,53.23,53.09,53.21,14264.0,50.7572,50.8431,50.7094,50.824,14264.0
2023-11-07 10:30:00,53.22,53.28,53.21,53.24,20562.0,50.8336,50.8909,50.824,50.8527,20562.0
2023-11-07 10:40:00,53.24,53.29,53.21,53.27,18139.0,50.8527,50.9004,50.824,50.8813,18139.0
2023-11-07 10:50:00,53.26,53.44,53.26,53.44,23388.0,50.8718,51.0437,50.8718,51.0437,23388.0
2023-11-07 11:00:00,53.44,53.44,53.26,53.27,27732.0,51.0437,51.0437,50.8718,50.8813,27732.0
2023-11-07 11:10:00,53.25,53.25,53.14,53.2,13463.0,50.8622,50.8622,50.7572,50.8145,13463.0
2023-11-07 11:20:00,53.2,53.2,53.1,53.15,31215.0,50.8145,50.8145,50.719,50.7667,31215.0
2023-11-07 11:30:00,53.14,53.23,53.14,53.2,10179.0,50.7572,50.8431,50.7572,50.8145,10179.0
2023-11-07 11:40:00,53.21,53.22,53.12,53.16,7978.0,50.824,50.8336,50.7381,50.7763,7978.0
2023-11-07 11:50:00,53.14,53.15,53.12,53.12,5731.0,50.7572,50.7667,50.7381,50.7381,5731.0
2023-11-07 12:00:00,53.11,53.11,53.05,53.11,11117.0,50.7285,50.7285,50.6712,50.7285,11117.0
2023-11-07 12:10:00,53.12,53.12,53.07,53.07,12501.0,50.7381,50.7381,50.6903,50.6903,12501.0
2023-11-07 12:20:00,53.07,53.08,53.02,53.02,9949.0,50.6903,50.6999,50.6425,50.6425,9949.0
2023-11-07 12:30:00,53.01,53.05,52.97,53.05,11691.0,50.633,50.6712,50.5948,50.6712,11691.0
2023-11-07 12:40:00,53.05,53.11,53.03,53.09,12947.0,50.6712,50.7285,50.6521,50.7094,12947.0
2023-11-07 12:50:00,53.1,53.21,53.09,53.19,12713.0,50.719,50.824,50.7094,50.8049,12713.0
2023-11-07 13:00:00,53.17,53.25,53.16,53.21,12012.0,50.7858,50.8622,50.7763,50.824,12012.0
2023-11-07 13:10:00,53.22,53.26,53.21,53.24,10499.0,50.8336,50.8718,50.824,50.8527,10499.0
2023-11-07 13:20:00,53.25,53.27,53.21,53.23,13877.0,50.8622,50.8813,50.824,50.8431,13877.0
2023-11-07 13:30:00,53.24,53.27,53.2,53.2,16284.0,50.8527,50.8813,50.8145,50.8145,16284.0
2023-11-07 13:40:00,53.2,53.27,53.19,53.25,10630.0,50.8145,50.8813,50.8049,50.8622,10630.0
2023-11-07 13:50:00,53.26,53.27,53.23,53.25,6600.0,50.8718,50.8813,50.8431,50.8622,6600.0
2023-11-07 14:00:00,53.26,53.28,53.25,53.27,7174.0,50.8718,50.8909,50.8622,50.8813,7174.0
2023-11-07 14:10:00,53.28,53.33,53.27,53.33,9233.0,50.8909,50.9386,50.8813,50.9386,9233.0
2023-11-07 14:20:00,53.32,53.34,53.26,53.26,9631.0,50.9291,50.9482,50.8718,50.8718,9631.0
2023-11-07 14:30:00,53.26,53.26,53.21,53.21,9440.0,50.8718,50.8718,50.824,50.824,9440.0
2023-11-07 14:40:00,53.19,53.22,53.16,53.2,6839.0,50.8049,50.8336,50.7763,50.8145,6839.0
2023-11-07 14:50:00,53.22,53.25,53.2,53.21,10123.0,50.8336,50.8622,50.8145,50.824,10123.0
2023-11-07 15:00:00,53.21,53.23,53.18,53.19,27388.0,50.824,50.8431,50.7954,50.8049,27388.0
2023-11-07 15:10:00,53.19,53.21,53.16,53.2,14980.0,50.8049,50.824,50.7763,50.8145,14980.0
2023-11-07 15:20:00,53.19,53.21,53.17,53.18,16509.0,50.8049,50.824,50.7858,50.7954,16509.0
2023-11-07 15:30:00,53.18,53.24,53.17,53.22,18810.0,50.7954,50.8527,50.7858,50.8336,18810.0
2023-11-07 15:40:00,53.2,53.21,53.16,53.2,31638.0,50.8145,50.824,50.7763,50.8145,31638.0
2023-11-07 15:50:00,53.2,53.2,53.08,53.13,148821.0,50.8145,50.8145,50.6999,50.7476,148821.0
2023-11-08 09:30:00,53.34,53.46,53.28,53.28,27204.0,50.9482,51.0628,50.8909,50.8909,27204.0
2023-11-08 09:40:00,53.27,53.38,53.18,53.38,24852.0,50.8813,50.9864,50.7954,50.9864,24852.0
2023-11-08 09:50:00,53.34,53.34,53.24,53.25,8327.0,50.9482,50.9482,50.8527,50.8622,8327.0
2023-11-08 10:00:00,53.29,53.34,53.19,53.34,14551.0,50.9004,50.9482,50.8049,50.9482,14551.0
2023-11-08 10:10:00,53.36,53.4,53.33,53.38,10076.0,50.9673,51.0055,50.9386,50.9864,10076.0
2023-11-08 10:20:00,53.37,53.5,53.35,53.44,20728.0,50.9769,51.101,50.9577,51.0437,20728.0
2023-11-08 10:30:00,53.44,53.44,53.34,53.34,10537.0,51.0437,51.0437,50.9482,50.9482,10537.0
2023-11-08 10:40:00,53.32,53.35,53.3,53.3,9160.0,50.9291,50.9577,50.91,50.91,9160.0
2023-11-08 10:50:00,53.3,53.3,53.15,53.16,12965.0,50.91,50.91,50.7667,50.7763,12965.0
2023-11-08 11:00:00,53.16,53.18,53.08,53.08,11102.0,50.7763,50.7954,50.6999,50.6999,11102.0
2023-11-08 11:10:00,53.09,53.13,53.05,53.1,15284.0,50.7094,50.7476,50.6712,50.719,15284.0
2023-11-08 11:20:00,53.1,53.1,53.01,53.06,6810.0,50.719,50.719,50.633,50.6808,6810.0
2023-11-08 11:30:00,53.05,53.08,52.99,53.02,14911.0,50.6712,50.6999,50.6139,50.6425,14911.0
2023-11-08 11:40:00,53.03,53.07,53.02,53.03,14088.0,50.6521,50.6903,50.6425,50.6521,14088.0
2023-11-08 11:50:00,53.02,53.03,52.99,52.99,9822.0,50.6425,50.6521,50.6139,50.6139,9822.0
2023-11-08 12:00:00,52.99,52.99,52.85,52.85,18364.0,50.6139,50.6139,50.4802,50.4802,18364.0
2023-11-08 12:10:00,52.85,52.91,52.85,52.9,7669.0,50.4802,50.5375,50.4802,50.5279,7669.0
2023-11-08 12:20:00,52.9,52.92,52.86,52.87,5497.0,50.5279,50.547,50.4897,50.4993,5497.0
2023-11-08 12:30:00,52.87,52.93,52.84,52.92,7552.0,50.4993,50.5566,50.4706,50.547,7552.0
2023-11-08 12:40:00,52.95,52.95,52.87,52.9,9343.0,50.5757,50.5757,50.4993,50.5279,9343.0
2023-11-08 12:50:00,52.9,52.93,52.9,52.93,4206.0,50.5279,50.5566,50.5279,50.5566,4206.0
2023-11-08 13:00:00,52.92,52.95,52.9,52.94,15617.0,50.547,50.5757,50.5279,50.5661,15617.0
2023-11-08 13:10:00,52.93,52.93,52.84,52.85,9463.0,50.5566,50.5566,50.4706,50.4802,9463.0
2023-11-08 13:20:00,52.84,52.9,52.83,52.89,6775.0,50.4706,50.5279,50.4611,50.5184,6775.0
2023-11-08 13:30:00,52.89,52.9,52.88,52.89,8817.0,50.5184,50.5279,50.5088,50.5184,8817.0
2023-11-08 13:40:00,52.9,52.91,52.87,52.88,6246.0,50.5279,50.5375,50.4993,50.5088,6246.0
2023-11-08 13:50:00,52.88,52.88,52.82,52.84,11010.0,50.5088,50.5088,50.4515,50.4706,11010.0
2023-11-08 14:00:00,52.84,52.9,52.82,52.87,9837.0,50.4706,50.5279,50.4515,50.4993,9837.0
2023-11-08 14:10:00,52.87,52.88,52.8,52.81,5016.0,50.4993,50.5088,50.4324,50.442,5016.0
2023-11-08 14:20:00,52.81,52.82,52.77,52.81,7795.0,50.442,50.4515,50.4038,50.442,7795.0
2023-11-08 14:30:00,52.81,52.88,52.81,52.88,14156.0,50.442,50.5088,50.442,50.5088,14156.0
2023-11-08 14:40:00,52.89,52.91,52.88,52.89,6603.0,50.5184,50.5375,50.5088,50.5184,6603.0
2023-11-08 14:50:00,52.89,52.9,52.83,52.83,14936.0,50.5184,50.5279,50.4611,50.4611,14936.0
2023-11-08 15:00:00,52.83,52.83,52.8,52.81,11452.0,50.4611,50.4611,50.4324,50.442,11452.0
2023-11-08 15:10:00,52.81,52.85,52.8,52.8,18998.0,50.442,50.4802,50.4324,50.4324,18998.0
2023-11-08 15:20:00,52.8,52.87,52.8,52.85,9728.0,50.4324,50.4993,50.4324,50.4802,9728.0
2023-11-08 15:30:00,52.85,52.91,52.82,52.91,11121.0,50.4802,50.5375,50.4515,50.5375,11121.0
2023-11-08 15:40:00,52.91,53.01,52.91,53.01,24911.0,50.5375,50.633,50.5375,50.633,24911.0
2023-11-08 15:50:00,53.01,53.01,52.95,52.99,88203.0,50.633,50.633,50.5757,50.6139,88203.0
2023-11-09 09:30:00,52.11,52.18,51.86,51.95,66723.0,49.7733,49.8402,49.5346,49.6205,66723.0
2023-11-09 09:40:00,51.93,51.96,51.76,51.89,50927.0,49.6014,49.6301,49.439,49.5632,50927.0
2023-11-09 09:50:00,51.88,52.17,51.84,52.16,29651.0,49.5537,49.8307,49.5155,49.8211,29651.0
2023-11-09 10:00:00,52.18,52.21,52.0,52.02,31826.0,49.8402,49.8689,49.6683,49.6874,31826.0
2023-11-09 10:10:00,52.02,52.2,52.01,52.17,16224.0,49.6874,49.8593,49.6778,49.8307,16224.0
2023-11-09 10:20:00,52.16,52.33,52.15,52.26,21480.0,49.8211,49.9835,49.8116,49.9166,21480.0
2023-11-09 10:30:00,52.26,52.31,52.15,52.28,33317.0,49.9166,49.9644,49.8116,49.9357,33317.0
2023-11-09 10:40:00,52.27,52.34,52.27,52.3,15207.0,49.9262,49.993,49.9262,49.9548,15207.0
2023-11-09 10:50:00,52.32,52.4,52.31,52.4,10723.0,49.9739,50.0503,49.9644,50.0503,10723.0
2023-11-09 11:00:00,52.4,52.48,52.39,52.39,17813.0,50.0503,50.1268,50.0408,50.0408,17813.0
2023-11-09 11:10:00,52.38,52.41,52.28,52.41,14901.0,50.0312,50.0599,49.9357,50.0599,14901.0
2023-11-09 11:20:00,52.39,52.41,52.37,52.38,10761.0,50.0408,50.0599,50.0217,50.0312,10761.0
2023-11-09 11:30:00,52.38,52.46,52.38,52.41,12956.0,50.0312,50.1077,50.0312,50.0599,12956.0
2023-11-09 11:40:00,52.4,52.46,52.37,52.46,13070.0,50.0503,50.1077,50.0217,50.1077,13070.0
2023-11-09 11:50:00,52.46,52.57,52.46,52.47,19113.0,50.1077,50.2127,50.1077,50.1172,19113.0
2023-11-09 12:00:00,52.46,52.48,52.41,52.48,33171.0,50.1077,50.1268,50.0599,50.1268,33171.0
2023-11-09 12:10:00,52.48,52.48,52.33,52.36,30030.0,50.1268,50.1268,49.9835,50.0121,30030.0
2023-11-09 12:20:00,52.36,52.38,52.32,52.33,17540.0,50.0121,50.0312,49.9739,49.9835,17540.0
2023-11-09 12:30:00,52.31,52.36,52.3,52.35,15801.0,49.9644,50.0121,49.9548,50.0026,15801.0
2023-11-09 12:40:00,52.34,52.36,52.31,52.34,21277.0,49.993,50.0121,49.9644,49.993,21277.0
2023-11-09 12:50:00,52.33,52.43,52.33,52.41,14177.0,49.9835,50.079,49.9835,50.0599,14177.0
2023-11-09 13:00:00,52.41,52.41,52.16,52.2,33841.0,50.0599,50.0599,49.8211,49.8593,33841.0
2023-11-09 13:10:00,52.2,52.3,52.2,52.24,22870.0,49.8593,49.9548,49.8593,49.8975,22870.0
2023-11-09 13:20:00,52.25,52.33,52.25,52.33,26437.0,49.9071,49.9835,49.9071,49.9835,26437.0
2023-11-09 13:30:00,52.33,52.45,52.31,52.41,32882.0,49.9835,50.0981,49.9644,50.0599,32882.0
2023-11-09 13:40:00,52.38,52.4,52.28,52.29,18971.0,50.0312,50.0503,49.9357,49.9453,18971.0
2023-11-09 13:50:00,52.29,52.29,52.24,52.27,11228.0,49.9453,49.9453,49.8975,49.9262,11228.0
2023-11-09 14:00:00,52.26,52.26,52.14,52.2,28095.0,49.9166,49.9166,49.802,49.8593,28095.0
2023-11-09 14:10:00,52.19,52.21,52.12,52.13,18305.0,49.8498,49.8689,49.7829,49.7925,18305.0
2023-11-09 14:20:00,52.14,52.19,52.14,52.16,24362.0,49.802,49.8498,49.802,49.8211,24362.0
2023-11-09 14:30:00,52.15,52.18,52.03,52.06,20804.0,49.8116,49.8402,49.6969,49.7256,20804.0
2023-11-09 14:40:00,52.07,52.09,52.02,52.09,13368.0,49.7351,49.7542,49.6874,49.7542,13368.0
2023-11-09 14:50:00,52.09,52.09,52.03,52.06,20077.0,49.7542,49.7542,49.6969,49.7256,20077.0
2023-11-09 15:00:00,52.04,52.08,52.03,52.08,16449.0,49.7065,49.7447,49.6969,49.7447,16449.0
2023-11-09 15:10:00,52.08,52.1,52.01,52.01,23007.0,49.7447,49.7638,49.6778,49.6778,23007.0
2023-11-09 15:20:00,52.01,52.02,51.97,52.0,18309.0,49.6778,49.6874,49.6396,49.6683,18309.0
2023-11-09 15:30:00,52.01,52.03,52.0,52.01,23327.0,49.6778,49.6969,49.6683,49.6778,23327.0
2023-11-09 15:40:00,52.02,52.05,51.95,51.99,37128.0,49.6874,49.716,49.6205,49.6587,37128.0
2023-11-09 15:50:00,51.99,52.02,51.91,52.02,137442.0,49.6587,49.6874,49.5823,49.6874,137442.0
2023-11-10 09:30:00,52.25,52.3,52.15,52.17,47839.0,49.9071,49.9548,49.8116,49.8307,47839.0
2023-11-10 09:40:00,52.18,52.31,52.12,52.26,30414.0,49.8402,49.9644,49.7829,49.9166,30414.0
2023-11-10 09:50:00,52.26,52.28,52.2,52.21,20279.0,49.9166,49.9357,49.8593,49.8689,20279.0
2023-11-10 10:00:00,52.19,52.19,52.06,52.09,29061.0,49.8498,49.8498,49.7256,49.7542,29061.0
2023-11-10 10:10:00,52.08,52.09,52.01,52.06,18757.0,49.7447,49.7542,49.6778,49.7256,18757.0
2023-11-10 10:20:00,52.06,52.07,51.94,51.99,23420.0,49.7256,49.7351,49.611,49.6587,23420.0
2023-11-10 10:30:00,51.99,52.07,51.98,52.05,22591.0,49.6587,49.7351,49.6492,49.716,22591.0
2023-11-10 10:40:00,52.05,52.15,52.04,52.12,16665.0,49.716,49.8116,49.7065,49.7829,16665.0
2023-11-10 10:50:00,52.12,52.12,52.04,52.04,9904.0,49.7829,49.7829,49.7065,49.7065,9904.0
2023-11-10 11:00:00,52.05,52.24,52.05,52.23,20250.0,49.716,49.8975,49.716,49.888,20250.0
2023-11-10 11:10:00,52.23,52.28,52.23,52.24,16570.0,49.888,49.9357,49.888,49.8975,16570.0
2023-11-10 11:20:00,52.24,52.33,52.24,52.32,19205.0,49.8975,49.9835,49.8975,49.9739,19205.0
2023-11-10 11:30:00,52.32,52.35,52.3,52.33,16694.0,49.9739,50.0026,49.9548,49.9835,16694.0
2023-11-10 11:40:00,52.33,52.35,52.3,52.32,9432.0,49.9835,50.0026,49.9548,49.9739,9432.0
2023-11-10 11:50:00,52.32,52.33,52.26,52.28,5588.0,49.9739,49.9835,49.9166,49.9357,5588.0
2023-11-10 12:00:00,52.28,52.34,52.26,52.32,16256.0,49.9357,49.993,49.9166,49.9739,16256.0
2023-11-10 12:10:00,52.33,52.37,52.32,52.35,9658.0,49.9835,50.0217,49.9739,50.0026,9658.0
2023-11-10 12:20:00,52.34,52.35,52.3,52.31,18037.0,49.993,50.0026,49.9548,49.9644,18037.0
2023-11-10 12:30:00,52.31,52.46,52.31,52.44,27306.0,49.9644,50.1077,49.9644,50.0886,27306.0
2023-11-10 12:40:00,52.44,52.48,52.4,52.4,15908.0,50.0886,50.1268,50.0503,50.0503,15908.0
2023-11-10 12:50:00,52.4,52.46,52.39,52.43,12467.0,50.0503,50.1077,50.0408,50.079,12467.0
2023-11-10 13:00:00,52.43,52.47,52.41,52.43,7827.0,50.079,50.1172,50.0599,50.079,7827.0
2023-11-10 13:10:00,52.42,52.44,52.4,52.42,12364.0,50.0694,50.0886,50.0503,50.0694,12364.0
2023-11-10 13:20:00,52.43,52.49,52.43,52.47,17162.0,50.079,50.1363,50.079,50.1172,17162.0
2023-11-10 13:30:00,52.47,52.55,52.47,52.52,11889.0,50.1172,50.1936,50.1172,50.165,11889.0
2023-11-10 13:40:00,52.53,52.6,52.53,52.58,14434.0,50.1745,50.2414,50.1745,50.2223,14434.0
2023-11-10 13:50:00,52.57,52.57,52.53,52.53,7300.0,50.2127,50.2127,50.1745,50.1745,7300.0
2023-11-10 14:00:00,52.52,52.55,52.52,52.54,11946.0,50.165,50.1936,50.165,50.1841,11946.0
2023-11-10 14:10:00,52.54,52.58,52.52,52.53,21111.0,50.1841,50.2223,50.165,50.1745,21111.0
2023-11-10 14:20:00,52.53,52.53,52.45,52.5,18789.0,50.1745,50.1745,50.0981,50.1459,18789.0
2023-11-10 14:30:00,52.51,52.52,52.47,52.49,10359.0,50.1554,50.165,50.1172,50.1363,10359.0
2023-11-10 14:40:00,52.49,52.52,52.49,52.52,7268.0,50.1363,50.165,50.1363,50.165,7268.0
2023-11-10 14:50:00,52.52,52.54,52.48,52.5,14506.0,50.165,50.1841,50.1268,50.1459,14506.0
2023-11-10 15:00:00,52.5,52.5,52.46,52.46,20730.0,50.1459,50.1459,50.1077,50.1077,20730.0
2023-11-10 15:10:00,52.46,52.53,52.45,52.53,36253.0,50.1077,50.1745,50.0981,50.1745,36253.0
2023-11-10 15:20:00,52.54,52.56,52.52,52.56,24530.0,50.1841,50.2032,50.165,50.2032,24530.0
2023-11-10 15:30:00,52.57,52.58,52.55,52.55,31744.0,50.2127,50.2223,50.1936,50.1936,31744.0
2023-11-10 15:40:00,52.55,52.62,52.55,52.58,31870.0,50.1936,50.2605,50.1936,50.2223,31870.0
2023-11-10 15:50:00,52.58,52.63,52.55,52.58,105157.0,50.2223,50.27,50.1936,50.2223,105157.0
2023-11-13 09:30:00,52.48,52.56,52.39,52.55,34441.0,50.1268,50.2032,50.0408,50.1936,34441.0
2023-11-13 09:40:00,52.54,52.63,52.53,52.63,14987.0,50.1841,50.27,50.1745,50.27,14987.0
2023-11-13 09:50:00,52.62,52.62,52.36,52.37,18730.0,50.2605,50.2605,50.0121,50.0217,18730.0
2023-11-13 10:00:00,52.37,52.49,52.36,52.45,19172.0,50.0217,50.1363,50.0121,50.0981,19172.0
2023-11-13 10:10:00,52.47,52.49,52.43,52.45,17336.0,50.1172,50.1363,50.079,50.0981,17336.0
2023-11-13 10:20:00,52.44,52.5,52.42,52.49,30590.0,50.0886,50.1459,50.0694,50.1363,30590.0
2023-11-13 10:30:00,52.49,52.54,52.48,52.52,11740.0,50.1363,50.1841,50.1268,50.165,11740.0
2023-11-13 10:40:00,52.51,52.53,52.45,52.45,17465.0,50.1554,50.1745,50.0981,50.0981,17465.0
2023-11-13 10:50:00,52.45,52.54,52.45,52.47,20371.0,50.0981,50.1841,50.0981,50.1172,20371.0
2023-11-13 11:00:00,52.47,52.52,52.47,52.47,12733.0,50.1172,50.165,50.1172,50.1172,12733.0
2023-11-13 11:10:00,52.47,52.48,52.38,52.41,18944.0,50.1172,50.1268,50.0312,50.0599,18944.0
2023-11-13 11:20:00,52.41,52.55,52.41,52.5,10346.0,50.0599,50.1936,50.0599,50.1459,10346.0
2023-11-13 11:30:00,52.5,52.5,52.46,52.49,6926.0,50.1459,50.1459,50.1077,50.1363,6926.0
2023-11-13 11:40:00,52.49,52.53,52.48,52.5,7688.0,50.1363,50.1745,50.1268,50.1459,7688.0
2023-11-13 11:50:00,52.51,52.55,52.46,52.46,12010.0,50.1554,50.1936,50.1077,50.1077,12010.0
2023-11-13 12:00:00,52.47,52.52,52.47,52.51,11559.0,50.1172,50.165,50.1172,50.1554,11559.0
2023-11-13 12:10:00,52.51,52.51,52.42,52.42,12696.0,50.1554,50.1554,50.0694,50.0694,12696.0
2023-11-13 12:20:00,52.42,52.43,52.29,52.3,19340.0,50.0694,50.079,49.9453,49.9548,19340.0
2023-11-13 12:30:00,52.3,52.3,52.15,52.26,46222.0,49.9548,49.9548,49.8116,49.9166,46222.0
2023-11-13 12:40:00,52.26,52.33,52.24,52.26,17562.0,49.9166,49.9835,49.8975,49.9166,17562.0
2023-11-13 12:50:00,52.26,52.3,52.23,52.26,25961.0,49.9166,49.9548,49.888,49.9166,25961.0
2023-11-13 13:00:00,52.27,52.3,52.21,52.21,15768.0,49.9262,49.9548,49.8689,49.8689,15768.0
2023-11-13 13:10:00,52.2,52.24,52.19,52.23,9274.0,49.8593,49.8975,49.8498,49.888,9274.0
2023-11-13 13:20:00,52.23,52.23,52.15,52.15,14458.0,49.888,49.888,49.8116,49.8116,14458.0
2023-11-13 13:30:00,52.14,52.17,52.09,52.12,20793.0,49.802,49.8307,49.7542,49.7829,20793.0
2023-11-13 13:40:00,52.12,52.19,52.12,52.19,14332.0,49.7829,49.8498,49.7829,49.8498,14332.0
2023-11-13 13:50:00,52.17,52.17,52.13,52.14,10839.0,49.8307,49.8307,49.7925,49.802,10839.0
2023-11-13 14:00:00,52.13,52.21,52.11,52.21,10354.0,49.7925,49.8689,49.7733,49.8689,10354.0
2023-11-13 14:10:00,52.2,52.2,52.18,52.2,9206.0,49.8593,49.8593,49.8402,49.8593,9206.0
2023-11-13 14:20:00,52.2,52.24,52.2,52.24,13147.0,49.8593,49.8975,49.8593,49.8975,13147.0
2023-11-13 14:30:00,52.23,52.25,52.21,52.25,9240.0,49.888,49.9071,49.8689,49.9071,9240.0
2023-11-13 14:40:00,52.24,52.3,52.23,52.3,10233.0,49.8975,49.9548,49.888,49.9548,10233.0
2023-11-13 14:50:00,52.3,52.3,52.24,52.25,11775.0,49.9548,49.9548,49.8975,49.9071,11775.0
2023-11-13 15:00:00,52.24,52.27,52.23,52.27,19502.0,49.8975,49.9262,49.888,49.9262,19502.0
2023-11-13 15:10:00,52.27,52.31,52.27,52.3,21641.0,49.9262,49.9644,49.9262,49.9548,21641.0
2023-11-13 15:20:00,52.3,52.33,52.3,52.31,12443.0,49.9548,49.9835,49.9548,49.9644,12443.0
2023-11-13 15:30:00,52.31,52.33,52.3,52.31,20773.0,49.9644,49.9835,49.9548,49.9644,20773.0
2023-11-13 15:40:00,52.31,52.36,52.31,52.35,27973.0,49.9644,50.0121,49.9644,50.0026,27973.0
2023-11-13 15:50:00,52.35,52.36,52.22,52.24,72502.0,50.0026,50.0121,49.8784,49.8975,72502.0
2023-11-14 09:30:00,52.47,52.88,52.47,52.72,56902.0,50.1172,50.5088,50.1172,50.356,56902.0
2023-11-14 09:40:00,52.71,52.88,52.69,52.76,28172.0,50.3464,50.5088,50.3273,50.3942,28172.0
2023-11-14 09:50:00,52.76,52.84,52.7,52.79,22609.0,50.3942,50.4706,50.3369,50.4229,22609.0
2023-11-14 10:00:00,52.8,52.94,52.76,52.82,49157.0,50.4324,50.5661,50.3942,50.4515,49157.0
2023-11-14 10:10:00,52.81,52.82,52.74,52.8,26041.0,50.442,50.4515,50.3751,50.4324,26041.0
2023-11-14 10:20:00,52.8,52.96,52.77,52.92,21769.0,50.4324,50.5852,50.4038,50.547,21769.0
2023-11-14 10:30:00,52.92,52.97,52.91,52.91,19296.0,50.547,50.5948,50.5375,50.5375,19296.0
2023-11-14 10:40:00,52.92,53.02,52.9,53.02,39921.0,50.547,50.6425,50.5279,50.6425,39921.0
2023-11-14 10:50:00,53.03,53.06,52.95,53.03,39476.0,50.6521,50.6808,50.5757,50.6521,39476.0
2023-11-14 11:00:00,53.03,53.08,53.02,53.04,17317.0,50.6521,50.6999,50.6425,50.6616,17317.0
2023-11-14 11:10:00,53.03,53.06,52.99,52.99,11635.0,50.6521,50.6808,50.6139,50.6139,11635.0
2023-11-14 11:20:00,52.98,52.99,52.96,52.98,7608.0,50.6043,50.6139,50.5852,50.6043,7608.0
2023-11-14 11:30:00,52.98,53.0,52.95,53.0,16489.0,50.6043,50.6234,50.5757,50.6234,16489.0
2023-11-14 11:40:00,53.0,53.02,52.97,52.97,11947.0,50.6234,50.6425,50.5948,50.5948,11947.0
2023-11-14 11:50:00,52.97,53.02,52.95,52.97,13694.0,50.5948,50.6425,50.5757,50.5948,13694.0
2023-11-14 12:00:00,52.95,53.02,52.95,53.0,18476.0,50.5757,50.6425,50.5757,50.6234,18476.0
2023-11-14 12:10:00,53.0,53.03,52.96,53.01,10509.0,50.6234,50.6521,50.5852,50.633,10509.0
2023-11-14 12:20:00,53.0,53.03,52.95,52.99,10486.0,50.6234,50.6521,50.5757,50.6139,10486.0
2023-11-14 12:30:00,52.98,53.03,52.98,53.03,10706.0,50.6043,50.6521,50.6043,50.6521,10706.0
2023-11-14 12:40:00,53.03,53.04,52.99,53.04,8284.0,50.6521,50.6616,50.6139,50.6616,8284.0
2023-11-14 12:50:00,53.04,53.06,53.01,53.02,12115.0,50.6616,50.6808,50.633,50.6425,12115.0
2023-11-14 13:00:00,53.02,53.06,53.0,53.03,11739.0,50.6425,50.6808,50.6234,50.6521,11739.0
2023-11-14 13:10:00,53.03,53.06,53.02,53.06,11547.0,50.6521,50.6808,50.6425,50.6808,11547.0
2023-11-14 13:20:00,53.06,53.09,53.06,53.08,11408.0,50.6808,50.7094,50.6808,50.6999,11408.0
2023-11-14 13:30:00,53.08,53.14,53.08,53.12,21748.0,50.6999,50.7572,50.6999,50.7381,21748.0
2023-11-14 13:40:00,53.12,53.14,53.1,53.13,15434.0,50.7381,50.7572,50.719,50.7476,15434.0
2023-11-14 13:50:00,53.14,53.16,53.1,53.1,12681.0,50.7572,50.7763,50.719,50.719,12681.0
2023-11-14 14:00:00,53.09,53.09,53.02,53.06,16530.0,50.7094,50.7094,50.6425,50.6808,16530.0
2023-11-14 14:10:00,53.06,53.09,53.04,53.09,18202.0,50.6808,50.7094,50.6616,50.7094,18202.0
2023-11-14 14:20:00,53.09,53.1,53.06,53.09,14339.0,50.7094,50.719,50.6808,50.7094,14339.0
2023-11-14 14:30:00,53.09,53.19,53.09,53.17,17319.0,50.7094,50.8049,50.7094,50.7858,17319.0
2023-11-14 14:40:00,53.17,53.17,53.12,53.12,16393.0,50.7858,50.7858,50.7381,50.7381,16393.0
2023-11-14 14:50:00,53.13,53.2,53.13,53.18,24149.0,50.7476,50.8145,50.7476,50.7954,24149.0
2023-11-14 15:00:00,53.17,53.33,53.17,53.32,32872.0,50.7858,50.9386,50.7858,50.9291,32872.0
2023-11-14 15:10:00,53.32,53.37,53.31,53.35,28687.0,50.9291,50.9769,50.9195,50.9577,28687.0
2023-11-14 15:20:00,53.35,53.35,53.28,53.33,31637.0,50.9577,50.9577,50.8909,50.9386,31637.0
2023-11-14 15:30:00,53.32,53.34,53.27,53.3,39314.0,50.9291,50.9482,50.8813,50.91,39314.0
2023-11-14 15:40:00,53.3,53.32,53.21,53.21,41459.0,50.91,50.9291,50.824,50.824,41459.0
2023-11-14 15:50:00,53.2,53.2,53.08,53.16,113382.0,50.8145,50.8145,50.6999,50.7763,113382.0
2023-11-15 09:30:00,53.3,53.42,53.11,53.21,43223.0,50.91,51.0246,50.7285,50.824,43223.0
2023-11-15 09:40:00,53.23,53.32,53.13,53.27,47027.0,50.8431,50.9291,50.7476,50.8813,47027.0
2023-11-15 09:50:00,53.28,53.36,53.24,53.31,28280.0,50.8909,50.9673,50.8527,50.9195,28280.0
2023-11-15 10:00:00,53.36,53.41,53.34,53.38,18474.0,50.9673,51.0151,50.9482,50.9864,18474.0
2023-11-15 10:10:00,53.38,53.41,53.33,53.38,19891.0,50.9864,51.0151,50.9386,50.9864,19891.0
2023-11-15 10:20:00,53.38,53.42,53.31,53.31,23628.0,50.9864,51.0246,50.9195,50.9195,23628.0
2023-11-15 10:30:00,53.3,53.3,53.17,53.2,17851.0,50.91,50.91,50.7858,50.8145,17851.0
2023-11-15 10:40:00,53.2,53.26,53.19,53.24,19134.0,50.8145,50.8718,50.8049,50.8527,19134.0
2023-11-15 10:50:00,53.24,53.31,53.1,53.14,49038.0,50.8527,50.9195,50.719,50.7572,49038.0
2023-11-15 11:00:00,53.14,53.22,53.11,53.2,54320.0,50.7572,50.8336,50.7285,50.8145,54320.0
2023-11-15 11:10:00,53.2,53.21,53.06,53.09,30743.0,50.8145,50.824,50.6808,50.7094,30743.0
2023-11-15 11:20:00,53.09,53.18,53.08,53.15,24264.0,50.7094,50.7954,50.6999,50.7667,24264.0
2023-11-15 11:30:00,53.15,53.18,53.12,53.18,20601.0,50.7667,50.7954,50.7381,50.7954,20601.0
2023-11-15 11:40:00,53.19,53.2,53.11,53.15,13423.0,50.8049,50.8145,50.7285,50.7667,13423.0
2023-11-15 11:50:00,53.15,53.19,53.13,53.15,8399.0,50.7667,50.8049,50.7476,50.7667,8399.0
2023-11-15 12:00:00,53.15,53.16,53.09,53.11,26187.0,50.7667,50.7763,50.7094,50.7285,26187.0
2023-11-15 12:10:00,53.11,53.16,53.09,53.11,15712.0,50.7285,50.7763,50.7094,50.7285,15712.0
2023-11-15 12:20:00,53.1,53.11,53.05,53.07,17302.0,50.719,50.7285,50.6712,50.6903,17302.0
2023-11-15 12:30:00,53.07,53.11,53.04,53.09,13384.0,50.6903,50.7285,50.6616,50.7094,13384.0
2023-11-15 12:40:00,53.09,53.1,53.07,53.09,16845.0,50.7094,50.719,50.6903,50.7094,16845.0
2023-11-15 12:50:00,53.1,53.19,53.1,53.13,20684.0,50.719,50.8049,50.719,50.7476,20684.0
2023-11-15 13:00:00,53.12,53.13,53.04,53.07,19337.0,50.7381,50.7476,50.6616,50.6903,19337.0
2023-11-15 13:10:00,53.07,53.12,53.07,53.11,13874.0,50.6903,50.7381,50.6903,50.7285,13874.0
2023-11-15 13:20:00,53.12,53.17,53.12,53.15,14283.0,50.7381,50.7858,50.7381,50.7667,14283.0
2023-11-15 13:30:00,53.14,53.16,53.12,53.14,28297.0,50.7572,50.7763,50.7381,50.7572,28297.0
2023-11-15 13:40:00,53.14,53.17,53.1,53.13,10378.0,50.7572,50.7858,50.719,50.7476,10378.0
2023-11-15 13:50:00,53.13,53.2,53.13,53.2,18508.0,50.7476,50.8145,50.7476,50.8145,18508.0
2023-11-15 14:00:00,53.21,53.21,53.16,53.2,19405.0,50.824,50.824,50.7763,50.8145,19405.0
2023-11-15 14:10:00,53.2,53.23,53.19,53.2,21615.0,50.8145,50.8431,50.8049,50.8145,21615.0
2023-11-15 14:20:00,53.2,53.34,53.2,53.34,22877.0,50.8145,50.9482,50.8145,50.9482,22877.0
2023-11-15 14:30:00,53.34,53.42,53.34,53.41,34862.0,50.9482,51.0246,50.9482,51.0151,34862.0
2023-11-15 14:40:00,53.41,53.41,53.28,53.3,27459.0,51.0151,51.0151,50.8909,50.91,27459.0
2023-11-15 14:50:00,53.3,53.3,53.24,53.25,23402.0,50.91,50.91,50.8527,50.8622,23402.0
2023-11-15 15:00:00,53.25,53.27,53.21,53.25,39068.0,50.8622,50.8813,50.824,50.8622,39068.0
2023-11-15 15:10:00,53.25,53.32,53.23,53.27,27136.0,50.8622,50.9291,50.8431,50.8813,27136.0
2023-11-15 15:20:00,53.27,53.31,53.25,53.3,38612.0,50.8813,50.9195,50.8622,50.91,38612.0
2023-11-15 15:30:00,53.31,53.41,53.3,53.4,42513.0,50.9195,51.0151,50.91,51.0055,42513.0
2023-11-15 15:40:00,53.41,53.41,53.28,53.3,68338.0,51.0151,51.0151,50.8909,50.91,68338.0
2023-11-15 15:50:00,53.3,53.35,53.2,53.32,230610.0,50.91,50.9577,50.8145,50.9291,230610.0
2023-11-16 09:30:00,47.39,47.45,46.2,47.19,631164.0,45.265,45.3223,44.1284,45.074,631164.0
2023-11-16 09:40:00,47.18,47.43,46.98,47.04,361664.0,45.0644,45.3032,44.8734,44.9307,361664.0
2023-11-16 09:50:00,47.05,47.48,47.02,47.47,249937.0,44.9402,45.351,44.9116,45.3414,249937.0
2023-11-16 10:00:00,47.47,47.47,47.03,47.09,175378.0,45.3414,45.3414,44.9211,44.9785,175378.0
2023-11-16 10:10:00,47.1,47.15,46.77,46.82,268659.0,44.988,45.0358,44.6728,44.7206,268659.0
2023-11-16 10:20:00,46.82,47.04,46.8,46.96,131761.0,44.7206,44.9307,44.7015,44.8543,131761.0
2023-11-16 10:30:00,46.96,47.02,46.78,46.93,218934.0,44.8543,44.9116,44.6824,44.8256,218934.0
2023-11-16 10:40:00,46.92,47.19,46.91,47.16,138762.0,44.8161,45.074,44.8065,45.0453,138762.0
2023-11-16 10:50:00,47.16,47.35,47.15,47.23,177315.0,45.0453,45.2268,45.0358,45.1122,177315.0
2023-11-16 11:00:00,47.23,47.23,47.03,47.09,76964.0,45.1122,45.1122,44.9211,44.9785,76964.0
2023-11-16 11:10:00,47.1,47.15,46.95,47.03,67518.0,44.988,45.0358,44.8447,44.9211,67518.0
2023-11-16 11:20:00,47.02,47.09,46.9,46.98,94350.0,44.9116,44.9785,44.797,44.8734,94350.0
2023-11-16 11:30:00,46.97,46.99,46.78,46.8,128497.0,44.8638,44.8829,44.6824,44.7015,128497.0
2023-11-16 11:40:00,46.79,47.01,46.67,46.98,129916.0,44.6919,44.902,44.5773,44.8734,129916.0
2023-11-16 11:50:00,46.97,46.98,46.83,46.98,65195.0,44.8638,44.8734,44.7301,44.8734,65195.0
2023-11-16 12:00:00,46.98,47.22,46.96,47.21,72868.0,44.8734,45.1026,44.8543,45.0931,72868.0
2023-11-16 12:10:00,47.22,47.42,47.19,47.34,111374.0,45.1026,45.2937,45.074,45.2172,111374.0
2023-11-16 12:20:00,47.34,47.37,47.23,47.28,46536.0,45.2172,45.2459,45.1122,45.1599,46536.0
2023-11-16 12:30:00,47.27,47.32,47.1,47.14,58602.0,45.1504,45.1981,44.988,45.0262,58602.0
2023-11-16 12:40:00,47.15,47.29,47.07,47.28,51114.0,45.0358,45.1695,44.9593,45.1599,51114.0
2023-11-16 12:50:00,47.28,47.28,47.08,47.08,41452.0,45.1599,45.1599,44.9689,44.9689,41452.0
2023-11-16 13:00:00,47.08,47.22,47.06,47.19,40815.0,44.9689,45.1026,44.9498,45.074,40815.0
2023-11-16 13:10:00,47.19,47.3,47.15,47.16,45258.0,45.074,45.179,45.0358,45.0453,45258.0
2023-11-16 13:20:00,47.16,47.23,47.13,47.19,35376.0,45.0453,45.1122,45.0167,45.074,35376.0
2023-11-16 13:30:00,47.18,47.28,47.12,47.28,56538.0,45.0644,45.1599,45.0071,45.1599,56538.0
2023-11-16 13:40:00,47.29,47.29,46.92,46.93,76826.0,45.1695,45.1695,44.8161,44.8256,76826.0
2023-11-16 13:50:00,46.94,46.98,46.87,46.95,51616.0,44.8352,44.8734,44.7683,44.8447,51616.0
2023-11-16 14:00:00,46.95,47.05,46.94,47.04,38776.0,44.8447,44.9402,44.8352,44.9307,38776.0
2023-11-16 14:10:00,47.04,47.04,46.94,46.99,27105.0,44.9307,44.9307,44.8352,44.8829,27105.0
2023-11-16 14:20:00,46.98,47.11,46.98,47.06,39982.0,44.8734,44.9976,44.8734,44.9498,39982.0
2023-11-16 14:30:00,47.05,47.15,47.05,47.08,45856.0,44.9402,45.0358,44.9402,44.9689,45856.0
2023-11-16 14:40:00,47.09,47.17,47.07,47.13,39729.0,44.9785,45.0549,44.9593,45.0167,39729.0
2023-11-16 14:50:00,47.15,47.18,47.1,47.13,40097.0,45.0358,45.0644,44.988,45.0167,40097.0
2023-11-16 15:00:00,47.13,47.16,47.03,47.04,28497.0,45.0167,45.0453,44.9211,44.9307,28497.0
2023-11-16 15:10:00,47.05,47.11,47.02,47.09,40849.0,44.9402,44.9976,44.9116,44.9785,40849.0
2023-11-16 15:20:00,47.1,47.3,47.1,47.27,131419.0,44.988,45.179,44.988,45.1504,131419.0
2023-11-16 15:30:00,47.27,47.47,47.27,47.47,228697.0,45.1504,45.3414,45.1504,45.3414,228697.0
2023-11-16 15:40:00,47.47,47.72,47.47,47.69,358375.0,45.3414,45.5802,45.3414,45.5515,358375.0
2023-11-16 15:50:00,47.69,48.06,47.69,48.02,1024915.0,45.5515,45.905,45.5515,45.8667,1024915.0
2023-11-17 09:30:00,48.04,48.17,47.81,48.08,140781.0,45.8859,46.01,45.6662,45.9241,140781.0
2023-11-17 09:40:00,48.09,48.24,47.97,48.24,71683.0,45.9336,46.0769,45.819,46.0769,71683.0
2023-11-17 09:50:00,48.25,48.36,48.2,48.31,88809.0,46.0864,46.1915,46.0387,46.1437,88809.0
2023-11-17 10:00:00,48.3,48.33,48.05,48.05,97458.0,46.1342,46.1628,45.8954,45.8954,97458.0
2023-11-17 10:10:00,48.05,48.09,47.92,47.99,73241.0,45.8954,45.9336,45.7712,45.8381,73241.0
2023-11-17 10:20:00,48.0,48.22,47.98,48.11,73033.0,45.8476,46.0578,45.8285,45.9527,73033.0
2023-11-17 10:30:00,48.11,48.11,47.95,47.95,62859.0,45.9527,45.9527,45.7999,45.7999,62859.0
2023-11-17 10:40:00,47.95,48.01,47.85,48.01,79050.0,45.7999,45.8572,45.7044,45.8572,79050.0
2023-11-17 10:50:00,48.01,48.04,47.96,47.96,51181.0,45.8572,45.8859,45.8094,45.8094,51181.0
2023-11-17 11:00:00,47.96,47.99,47.91,47.99,34079.0,45.8094,45.8381,45.7617,45.8381,34079.0
2023-11-17 11:10:00,48.0,48.07,47.98,47.99,46034.0,45.8476,45.9145,45.8285,45.8381,46034.0
2023-11-17 11:20:00,47.98,48.01,47.95,47.96,27295.0,45.8285,45.8572,45.7999,45.8094,27295.0
2023-11-17 11:30:00,47.96,48.05,47.95,48.04,44065.0,45.8094,45.8954,45.7999,45.8859,44065.0
2023-11-17 11:40:00,48.03,48.09,48.03,48.06,31438.0,45.8763,45.9336,45.8763,45.905,31438.0
2023-11-17 11:50:00,48.06,48.1,48.02,48.06,54213.0,45.905,45.9432,45.8667,45.905,54213.0
2023-11-17 12:00:00,48.05,48.08,48.0,48.01,30833.0,45.8954,45.9241,45.8476,45.8572,30833.0
2023-11-17 12:10:00,48.01,48.02,47.99,48.02,20998.0,45.8572,45.8667,45.8381,45.8667,20998.0
2023-11-17 12:20:00,48.01,48.02,47.98,47.99,24020.0,45.8572,45.8667,45.8285,45.8381,24020.0
2023-11-17 12:30:00,47.99,48.02,47.99,47.99,12573.0,45.8381,45.8667,45.8381,45.8381,12573.0
2023-11-17 12:40:00,47.99,48.04,47.98,48.01,30361.0,45.8381,45.8859,45.8285,45.8572,30361.0
2023-11-17 12:50:00,48.01,48.09,48.01,48.09,28145.0,45.8572,45.9336,45.8572,45.9336,28145.0
2023-11-17 13:00:00,48.09,48.15,48.06,48.13,36153.0,45.9336,45.9909,45.905,45.9718,36153.0
2023-11-17 13:10:00,48.13,48.17,48.13,48.15,24118.0,45.9718,46.01,45.9718,45.9909,24118.0
2023-11-17 13:20:00,48.15,48.16,48.09,48.09,63334.0,45.9909,46.0005,45.9336,45.9336,63334.0
2023-11-17 13:30:00,48.1,48.11,48.01,48.02,53302.0,45.9432,45.9527,45.8572,45.8667,53302.0
2023-11-17 13:40:00,48.02,48.12,48.01,48.12,98113.0,45.8667,45.9623,45.8572,45.9623,98113.0
2023-11-17 13:50:00,48.12,48.25,48.11,48.23,38390.0,45.9623,46.0864,45.9527,46.0673,38390.0
2023-11-17 14:00:00,48.24,48.27,48.22,48.23,27240.0,46.0769,46.1055,46.0578,46.0673,27240.0
2023-11-17 14:10:00,48.23,48.23,48.15,48.16,21888.0,46.0673,46.0673,45.9909,46.0005,21888.0
2023-11-17 14:20:00,48.17,48.2,48.15,48.17,24593.0,46.01,46.0387,45.9909,46.01,24593.0
2023-11-17 14:30:00,48.17,48.17,48.06,48.08,24228.0,46.01,46.01,45.905,45.9241,24228.0
2023-11-17 14:40:00,48.08,48.12,48.08,48.08,12054.0,45.9241,45.9623,45.9241,45.9241,12054.0
2023-11-17 14:50:00,48.08,48.08,48.05,48.08,14471.0,45.9241,45.9241,45.8954,45.9241,14471.0
2023-11-17 15:00:00,48.08,48.09,48.01,48.02,22871.0,45.9241,45.9336,45.8572,45.8667,22871.0
2023-11-17 15:10:00,48.02,48.05,48.01,48.04,46553.0,45.8667,45.8954,45.8572,45.8859,46553.0
2023-11-17 15:20:00,48.04,48.04,47.94,47.94,50699.0,45.8859,45.8859,45.7903,45.7903,50699.0
2023-11-17 15:30:00,47.94,47.95,47.83,47.84,70115.0,45.7903,45.7999,45.6853,45.6948,70115.0
2023-11-17 15:40:00,47.84,47.85,47.74,47.76,102000.0,45.6948,45.7044,45.5993,45.6184,102000.0
2023-11-17 15:50:00,47.77,47.79,47.73,47.75,155966.0,45.628,45.6471,45.5898,45.6089,155966.0
2023-11-20 09:30:00,47.62,47.75,47.56,47.7,88391.0,45.4847,45.6089,45.4274,45.5611,88391.0
2023-11-20 09:40:00,47.69,47.7,47.56,47.57,69140.0,45.5515,45.5611,45.4274,45.4369,69140.0
2023-11-20 09:50:00,47.57,47.83,47.55,47.77,58457.0,45.4369,45.6853,45.4178,45.628,58457.0
2023-11-20 10:00:00,47.77,47.8,47.7,47.79,32337.0,45.628,45.6566,45.5611,45.6471,32337.0
2023-11-20 10:10:00,47.79,47.79,47.65,47.66,30002.0,45.6471,45.6471,45.5133,45.5229,30002.0
2023-11-20 10:20:00,47.67,47.73,47.64,47.73,31021.0,45.5324,45.5898,45.5038,45.5898,31021.0
2023-11-20 10:30:00,47.72,47.74,47.63,47.63,28828.0,45.5802,45.5993,45.4942,45.4942,28828.0
2023-11-20 10:40:00,47.63,47.77,47.6,47.77,37805.0,45.4942,45.628,45.4656,45.628,37805.0
2023-11-20 10:50:00,47.77,47.84,47.74,47.84,33996.0,45.628,45.6948,45.5993,45.6948,33996.0
2023-11-20 11:00:00,47.85,47.88,47.8,47.81,16676.0,45.7044,45.733,45.6566,45.6662,16676.0
2023-11-20 11:10:00,47.81,47.83,47.77,47.77,14337.0,45.6662,45.6853,45.628,45.628,14337.0
2023-11-20 11:20:00,47.76,47.83,47.76,47.78,20251.0,45.6184,45.6853,45.6184,45.6375,20251.0
2023-11-20 11:30:00,47.79,47.9,47.79,47.9,21000.0,45.6471,45.7521,45.6471,45.7521,21000.0
2023-11-20 11:40:00,47.89,47.92,47.87,47.9,14179.0,45.7426,45.7712,45.7235,45.7521,14179.0
2023-11-20 11:50:00,47.9,47.94,47.9,47.92,14893.0,45.7521,45.7903,45.7521,45.7712,14893.0
2023-11-20 12:00:00,47.92,47.92,47.87,47.88,13990.0,45.7712,45.7712,45.7235,45.733,13990.0
2023-11-20 12:10:00,47.89,47.91,47.85,47.85,18332.0,45.7426,45.7617,45.7044,45.7044,18332.0
2023-11-20 12:20:00,47.85,47.85,47.78,47.79,30923.0,45.7044,45.7044,45.6375,45.6471,30923.0
2023-11-20 12:30:00,47.79,47.82,47.77,47.82,15401.0,45.6471,45.6757,45.628,45.6757,15401.0
2023-11-20 12:40:00,47.83,47.9,47.83,47.85,19768.0,45.6853,45.7521,45.6853,45.7044,19768.0
2023-11-20 12:50:00,47.84,47.88,47.84,47.88,7950.0,45.6948,45.733,45.6948,45.733,7950.0
2023-11-20 13:00:00,47.88,48.05,47.87,48.04,36512.0,45.733,45.8954,45.7235,45.8859,36512.0
2023-11-20 13:10:00,48.04,48.1,48.04,48.09,21595.0,45.8859,45.9432,45.8859,45.9336,21595.0
2023-11-20 13:20:00,48.11,48.19,48.11,48.18,23882.0,45.9527,46.0291,45.9527,46.0196,23882.0
2023-11-20 13:30:00,48.18,48.23,48.18,48.2,34916.0,46.0196,46.0673,46.0196,46.0387,34916.0
2023-11-20 13:40:00,48.2,48.27,48.18,48.26,39169.0,46.0387,46.1055,46.0196,46.096,39169.0
2023-11-20 13:50:00,48.26,48.26,48.23,48.23,19584.0,46.096,46.096,46.0673,46.0673,19584.0
2023-11-20 14:00:00,48.22,48.23,48.17,48.22,33370.0,46.0578,46.0673,46.01,46.0578,33370.0
2023-11-20 14:10:00,48.22,48.28,48.22,48.25,30608.0,46.0578,46.1151,46.0578,46.0864,30608.0
2023-11-20 14:20:00,48.24,48.28,48.23,48.27,20670.0,46.0769,46.1151,46.0673,46.1055,20670.0
2023-11-20 14:30:00,48.27,48.33,48.26,48.29,24581.0,46.1055,46.1628,46.096,46.1246,24581.0
2023-11-20 14:40:00,48.29,48.3,48.23,48.23,30210.0,46.1246,46.1342,46.0673,46.0673,30210.0
2023-11-20 14:50:00,48.24,48.33,48.24,48.3,47794.0,46.0769,46.1628,46.0769,46.1342,47794.0
2023-11-20 15:00:00,48.3,48.37,48.3,48.35,45388.0,46.1342,46.2011,46.1342,46.182,45388.0
2023-11-20 15:10:00,48.34,48.37,48.3,48.31,44249.0,46.1724,46.2011,46.1342,46.1437,44249.0
2023-11-20 15:20:00,48.3,48.3,48.22,48.28,49902.0,46.1342,46.1342,46.0578,46.1151,49902.0
2023-11-20 15:30:00,48.28,48.34,48.28,48.33,53783.0,46.1151,46.1724,46.1151,46.1628,53783.0
2023-11-20 15:40:00,48.33,48.33,48.24,48.27,72187.0,46.1628,46.1628,46.0769,46.1055,72187.0
2023-11-20 15:50:00,48.27,48.32,48.24,48.29,170101.0,46.1055,46.1533,46.0769,46.1246,170101.0
2023-11-21 09:30:00,48.25,48.34,48.13,48.19,32066.0,46.0864,46.1724,45.9718,46.0291,32066.0
2023-11-21 09:40:00,48.18,48.22,48.08,48.08,37497.0,46.0196,46.0578,45.9241,45.9241,37497.0
2023-11-21 09:50:00,48.08,48.1,47.92,47.93,27800.0,45.9241,45.9432,45.7712,45.7808,27800.0
2023-11-21 10:00:00,47.93,48.02,47.89,47.91,56490.0,45.7808,45.8667,45.7426,45.7617,56490.0
2023-11-21 10:10:00,47.92,47.96,47.81,47.89,22968.0,45.7712,45.8094,45.6662,45.7426,22968.0
2023-11-21 10:20:00,47.88,47.89,47.79,47.8,15753.0,45.733,45.7426,45.6471,45.6566,15753.0
2023-11-21 10:30:00,47.8,47.8,47.68,47.68,16566.0,45.6566,45.6566,45.542,45.542,16566.0
2023-11-21 10:40:00,47.67,47.76,47.66,47.71,20929.0,45.5324,45.6184,45.5229,45.5706,20929.0
2023-11-21 10:50:00,47.72,47.83,47.71,47.82,15774.0,45.5802,45.6853,45.5706,45.6757,15774.0
2023-11-21 11:00:00,47.82,47.87,47.82,47.85,14922.0,45.6757,45.7235,45.6757,45.7044,14922.0
2023-11-21 11:10:00,47.85,47.85,47.81,47.85,17646.0,45.7044,45.7044,45.6662,45.7044,17646.0
2023-11-21 11:20:00,47.86,47.96,47.85,47.96,14515.0,45.7139,45.8094,45.7044,45.8094,14515.0
2023-11-21 11:30:00,47.97,48.01,47.8,47.8,20605.0,45.819,45.8572,45.6566,45.6566,20605.0
2023-11-21 11:40:00,47.8,47.8,47.76,47.78,10479.0,45.6566,45.6566,45.6184,45.6375,10479.0
2023-11-21 11:50:00,47.78,47.88,47.77,47.85,11841.0,45.6375,45.733,45.628,45.7044,11841.0
2023-11-21 12:00:00,47.86,47.93,47.84,47.85,19122.0,45.7139,45.7808,45.6948,45.7044,19122.0
2023-11-21 12:10:00,47.85,47.92,47.85,47.88,13200.0,45.7044,45.7712,45.7044,45.733,13200.0
2023-11-21 12:20:00,47.87,47.95,47.85,47.95,13370.0,45.7235,45.7999,45.7044,45.7999,13370.0
2023-11-21 12:30:00,47.95,47.95,47.91,47.95,16550.0,45.7999,45.7999,45.7617,45.7999,16550.0
2023-11-21 12:40:00,47.95,47.96,47.9,47.91,8442.0,45.7999,45.8094,45.7521,45.7617,8442.0
2023-11-21 12:50:00,47.91,47.95,47.9,47.94,10928.0,45.7617,45.7999,45.7521,45.7903,10928.0
2023-11-21 13:00:00,47.93,47.93,47.89,47.92,8411.0,45.7808,45.7808,45.7426,45.7712,8411.0
2023-11-21 13:10:00,47.92,47.93,47.9,47.9,7551.0,45.7712,45.7808,45.7521,45.7521,7551.0
2023-11-21 13:20:00,47.9,47.92,47.88,47.9,12245.0,45.7521,45.7712,45.733,45.7521,12245.0
2023-11-21 13:30:00,47.91,47.91,47.86,47.87,22817.0,45.7617,45.7617,45.7139,45.7235,22817.0
2023-11-21 13:40:00,47.87,47.89,47.86,47.88,13795.0,45.7235,45.7426,45.7139,45.733,13795.0
2023-11-21 13:50:00,47.87,47.9,47.87,47.87,18375.0,45.7235,45.7521,45.7235,45.7235,18375.0
2023-11-21 14:00:00,47.87,47.95,47.85,47.92,17916.0,45.7235,45.7999,45.7044,45.7712,17916.0
2023-11-21 14:10:00,47.91,47.97,47.87,47.88,8718.0,45.7617,45.819,45.7235,45.733,8718.0
2023-11-21 14:20:00,47.89,47.89,47.85,47.88,6707.0,45.7426,45.7426,45.7044,45.733,6707.0
2023-11-21 14:30:00,47.88,47.92,47.88,47.89,8904.0,45.733,45.7712,45.733,45.7426,8904.0
2023-11-21 14:40:00,47.89,47.9,47.87,47.88,8867.0,45.7426,45.7521,45.7235,45.733,8867.0
2023-11-21 14:50:00,47.88,47.91,47.86,47.91,14265.0,45.733,45.7617,45.7139,45.7617,14265.0
2023-11-21 15:00:00,47.92,47.95,47.91,47.91,26006.0,45.7712,45.7999,45.7617,45.7617,26006.0
2023-11-21 15:10:00,47.91,47.92,47.89,47.9,15378.0,45.7617,45.7712,45.7426,45.7521,15378.0
2023-11-21 15:20:00,47.91,47.94,47.91,47.93,13167.0,45.7617,45.7903,45.7617,45.7808,13167.0
2023-11-21 15:30:00,47.93,47.93,47.85,47.87,26376.0,45.7808,45.7808,45.7044,45.7235,26376.0
2023-11-21 15:40:00,47.88,47.95,47.87,47.95,32276.0,45.733,45.7999,45.7235,45.7999,32276.0
2023-11-21 15:50:00,47.96,47.98,47.8,47.82,193168.0,45.8094,45.8285,45.6566,45.6757,193168.0
2023-11-22 09:30:00,48.12,48.24,48.0,48.23,58850.0,45.9623,46.0769,45.8476,46.0673,58850.0
2023-11-22 09:40:00,48.24,48.32,48.1,48.11,59778.0,46.0769,46.1533,45.9432,45.9527,59778.0
2023-11-22 09:50:00,48.12,48.13,47.98,48.02,43108.0,45.9623,45.9718,45.8285,45.8667,43108.0
2023-11-22 10:00:00,48.02,48.05,47.95,47.98,25359.0,45.8667,45.8954,45.7999,45.8285,25359.0
2023-11-22 10:10:00,47.98,48.1,47.97,48.04,48123.0,45.8285,45.9432,45.819,45.8859,48123.0
2023-11-22 10:20:00,48.03,48.11,48.03,48.11,26207.0,45.8763,45.9527,45.8763,45.9527,26207.0
2023-11-22 10:30:00,48.12,48.12,48.05,48.09,22588.0,45.9623,45.9623,45.8954,45.9336,22588.0
2023-11-22 10:40:00,48.09,48.16,48.09,48.13,18307.0,45.9336,46.0005,45.9336,45.9718,18307.0
2023-11-22 10:50:00,48.13,48.16,48.06,48.16,18371.0,45.9718,46.0005,45.905,46.0005,18371.0
2023-11-22 11:00:00,48.16,48.2,48.15,48.2,11666.0,46.0005,46.0387,45.9909,46.0387,11666.0
2023-11-22 11:10:00,48.2,48.21,48.14,48.14,16547.0,46.0387,46.0482,45.9814,45.9814,16547.0
2023-11-22 11:20:00,48.15,48.17,48.13,48.17,11620.0,45.9909,46.01,45.9718,46.01,11620.0
2023-11-22 11:30:00,48.17,48.2,48.16,48.17,14687.0,46.01,46.0387,46.0005,46.01,14687.0
2023-11-22 11:40:00,48.16,48.2,48.14,48.19,10837.0,46.0005,46.0387,45.9814,46.0291,10837.0
2023-11-22 11:50:00,48.19,48.23,48.17,48.23,17908.0,46.0291,46.0673,46.01,46.0673,17908.0
2023-11-22 12:00:00,48.22,48.29,48.22,48.29,23103.0,46.0578,46.1246,46.0578,46.1246,23103.0
2023-11-22 12:10:00,48.3,48.3,48.24,48.29,13650.0,46.1342,46.1342,46.0769,46.1246,13650.0
2023-11-22 12:20:00,48.3,48.34,48.3,48.3,7342.0,46.1342,46.1724,46.1342,46.1342,7342.0
2023-11-22 12:30:00,48.31,48.31,48.25,48.29,15652.0,46.1437,46.1437,46.0864,46.1246,15652.0
2023-11-22 12:40:00,48.28,48.28,48.22,48.23,9040.0,46.1151,46.1151,46.0578,46.0673,9040.0
2023-11-22 12:50:00,48.22,48.23,48.2,48.22,10577.0,46.0578,46.0673,46.0387,46.0578,10577.0
2023-11-22 13:00:00,48.23,48.28,48.23,48.28,10198.0,46.0673,46.1151,46.0673,46.1151,10198.0
2023-11-22 13:10:00,48.27,48.3,48.25,48.26,11057.0,46.1055,46.1342,46.0864,46.096,11057.0
2023-11-22 13:20:00,48.27,48.32,48.27,48.32,7312.0,46.1055,46.1533,46.1055,46.1533,7312.0
2023-11-22 13:30:00,48.32,48.32,48.28,48.3,8247.0,46.1533,46.1533,46.1151,46.1342,8247.0
2023-11-22 13:40:00,48.29,48.31,48.28,48.3,13395.0,46.1246,46.1437,46.1151,46.1342,13395.0
2023-11-22 13:50:00,48.3,48.33,48.29,48.29,12935.0,46.1342,46.1628,46.1246,46.1246,12935.0
2023-11-22 14:00:00,48.3,48.32,48.29,48.3,8440.0,46.1342,46.1533,46.1246,46.1342,8440.0
2023-11-22 14:10:00,48.3,48.3,48.27,48.3,6621.0,46.1342,46.1342,46.1055,46.1342,6621.0
2023-11-22 14:20:00,48.3,48.3,48.26,48.27,11338.0,46.1342,46.1342,46.096,46.1055,11338.0
2023-11-22 14:30:00,48.27,48.27,48.11,48.11,17030.0,46.1055,46.1055,45.9527,45.9527,17030.0
2023-11-22 14:40:00,48.1,48.12,48.06,48.1,16119.0,45.9432,45.9623,45.905,45.9432,16119.0
2023-11-22 14:50:00,48.11,48.17,48.11,48.17,23200.0,45.9527,46.01,45.9527,46.01,23200.0
2023-11-22 15:00:00,48.16,48.17,48.13,48.13,17901.0,46.0005,46.01,45.9718,45.9718,17901.0
2023-11-22 15:10:00,48.13,48.16,48.12,48.16,11867.0,45.9718,46.0005,45.9623,46.0005,11867.0
2023-11-22 15:20:00,48.16,48.16,48.12,48.15,15720.0,46.0005,46.0005,45.9623,45.9909,15720.0
2023-11-22 15:30:00,48.15,48.16,48.12,48.16,15888.0,45.9909,46.0005,45.9623,46.0005,15888.0
2023-11-22 15:40:00,48.16,48.16,48.09,48.12,24507.0,46.0005,46.0005,45.9336,45.9623,24507.0
2023-11-22 15:50:00,48.12,48.15,48.06,48.08,93739.0,45.9623,45.9909,45.905,45.9241,93739.0
2023-11-24 09:30:00,48.15,48.22,48.06,48.15,36258.0,45.9909,46.0578,45.905,45.9909,36258.0
2023-11-24 09:40:00,48.15,48.17,48.06,48.12,31901.0,45.9909,46.01,45.905,45.9623,31901.0
2023-11-24 09:50:00,48.11,48.26,48.11,48.23,28693.0,45.9527,46.096,45.9527,46.0673,28693.0
2023-11-24 10:00:00,48.23,48.26,48.17,48.18,19732.0,46.0673,46.096,46.01,46.0196,19732.0
2023-11-24 10:10:00,48.17,48.18,48.1,48.17,30641.0,46.01,46.0196,45.9432,46.01,30641.0
2023-11-24 10:20:00,48.17,48.23,48.16,48.23,16626.0,46.01,46.0673,46.0005,46.0673,16626.0
2023-11-24 10:30:00,48.24,48.26,48.19,48.22,16193.0,46.0769,46.096,46.0291,46.0578,16193.0
2023-11-24 10:40:00,48.22,48.29,48.21,48.22,20057.0,46.0578,46.1246,46.0482,46.0578,20057.0
2023-11-24 10:50:00,48.22,48.27,48.22,48.26,14284.0,46.0578,46.1055,46.0578,46.096,14284.0
2023-11-24 11:00:00,48.26,48.3,48.24,48.28,20345.0,46.096,46.1342,46.0769,46.1151,20345.0
2023-11-24 11:10:00,48.27,48.34,48.27,48.33,22487.0,46.1055,46.1724,46.1055,46.1628,22487.0
2023-11-24 11:20:00,48.33,48.37,48.32,48.34,21993.0,46.1628,46.2011,46.1533,46.1724,21993.0
2023-11-24 11:30:00,48.35,48.35,48.28,48.34,19260.0,46.182,46.182,46.1151,46.1724,19260.0
2023-11-24 11:40:00,48.35,48.37,48.33,48.33,6628.0,46.182,46.2011,46.1628,46.1628,6628.0
2023-11-24 11:50:00,48.32,48.37,48.31,48.35,17151.0,46.1533,46.2011,46.1437,46.182,17151.0
2023-11-24 12:00:00,48.35,48.36,48.34,48.36,9203.0,46.182,46.1915,46.1724,46.1915,9203.0
2023-11-24 12:10:00,48.36,48.4,48.36,48.38,9983.0,46.1915,46.2297,46.1915,46.2106,9983.0
2023-11-24 12:20:00,48.38,48.39,48.35,48.35,8700.0,46.2106,46.2202,46.182,46.182,8700.0
2023-11-24 12:30:00,48.35,48.35,48.3,48.31,16998.0,46.182,46.182,46.1342,46.1437,16998.0
2023-11-24 12:40:00,48.32,48.33,48.26,48.26,18562.0,46.1533,46.1628,46.096,46.096,18562.0
2023-11-24 12:50:00,48.25,48.38,48.23,48.38,49826.0,46.0864,46.2106,46.0673,46.2106,49826.0
2023-11-27 09:30:00,48.31,48.37,48.01,48.08,68014.0,46.1437,46.2011,45.8572,45.9241,68014.0
2023-11-27 09:40:00,48.08,48.09,47.98,47.99,29972.0,45.9241,45.9336,45.8285,45.8381,29972.0
2023-11-27 09:50:00,47.98,48.02,47.94,48.0,23218.0,45.8285,45.8667,45.7903,45.8476,23218.0
2023-11-27 10:00:00,48.0,48.09,47.98,48.09,21875.0,45.8476,45.9336,45.8285,45.9336,21875.0
2023-11-27 10:10:00,48.1,48.1,47.99,48.01,20284.0,45.9432,45.9432,45.8381,45.8572,20284.0
2023-11-27 10:20:00,48.01,48.11,47.99,48.08,20414.0,45.8572,45.9527,45.8381,45.9241,20414.0
2023-11-27 10:30:00,48.08,48.2,48.08,48.2,46670.0,45.9241,46.0387,45.9241,46.0387,46670.0
2023-11-27 10:40:00,48.2,48.25,48.19,48.25,19342.0,46.0387,46.0864,46.0291,46.0864,19342.0
2023-11-27 10:50:00,48.25,48.25,48.19,48.21,23156.0,46.0864,46.0864,46.0291,46.0482,23156.0
2023-11-27 11:00:00,48.21,48.22,48.06,48.1,19807.0,46.0482,46.0578,45.905,45.9432,19807.0
2023-11-27 11:10:00,48.1,48.14,48.09,48.14,10010.0,45.9432,45.9814,45.9336,45.9814,10010.0
2023-11-27 11:20:00,48.14,48.18,48.12,48.18,19222.0,45.9814,46.0196,45.9623,46.0196,19222.0
2023-11-27 11:30:00,48.19,48.22,48.17,48.18,15878.0,46.0291,46.0578,46.01,46.0196,15878.0
2023-11-27 11:40:00,48.19,48.2,48.14,48.14,11982.0,46.0291,46.0387,45.9814,45.9814,11982.0
2023-11-27 11:50:00,48.15,48.24,48.15,48.2,18955.0,45.9909,46.0769,45.9909,46.0387,18955.0
2023-11-27 12:00:00,48.19,48.2,48.18,48.19,6829.0,46.0291,46.0387,46.0196,46.0291,6829.0
2023-11-27 12:10:00,48.19,48.2,48.14,48.16,7440.0,46.0291,46.0387,45.9814,46.0005,7440.0
2023-11-27 12:20:00,48.17,48.17,48.11,48.12,7669.0,46.01,46.01,45.9527,45.9623,7669.0
2023-11-27 12:30:00,48.11,48.11,48.06,48.07,7035.0,45.9527,45.9527,45.905,45.9145,7035.0
2023-11-27 12:40:00,48.07,48.1,48.07,48.1,8616.0,45.9145,45.9432,45.9145,45.9432,8616.0
2023-11-27 12:50:00,48.09,48.1,48.07,48.07,4939.0,45.9336,45.9432,45.9145,45.9145,4939.0
2023-11-27 13:00:00,48.06,48.1,48.03,48.1,10369.0,45.905,45.9432,45.8763,45.9432,10369.0
2023-11-27 13:10:00,48.11,48.16,48.11,48.12,8143.0,45.9527,46.0005,45.9527,45.9623,8143.0
2023-11-27 13:20:00,48.11,48.11,48.08,48.1,11354.0,45.9527,45.9527,45.9241,45.9432,11354.0
2023-11-27 13:30:00,48.09,48.09,48.06,48.06,6593.0,45.9336,45.9336,45.905,45.905,6593.0
2023-11-27 13:40:00,48.05,48.08,48.04,48.06,10283.0,45.8954,45.9241,45.8859,45.905,10283.0
2023-11-27 13:50:00,48.07,48.09,48.05,48.07,7793.0,45.9145,45.9336,45.8954,45.9145,7793.0
2023-11-27 14:00:00,48.07,48.07,48.05,48.05,8027.0,45.9145,45.9145,45.8954,45.8954,8027.0
2023-11-27 14:10:00,48.05,48.06,48.02,48.02,6963.0,45.8954,45.905,45.8667,45.8667,6963.0
2023-11-27 14:20:00,48.02,48.03,48.0,48.03,10797.0,45.8667,45.8763,45.8476,45.8763,10797.0
2023-11-27 14:30:00,48.03,48.05,48.02,48.03,13406.0,45.8763,45.8954,45.8667,45.8763,13406.0
2023-11-27 14:40:00,48.03,48.03,47.93,47.93,27043.0,45.8763,45.8763,45.7808,45.7808,27043.0
2023-11-27 14:50:00,47.94,48.01,47.94,48.01,11257.0,45.7903,45.8572,45.7903,45.8572,11257.0
2023-11-27 15:00:00,48.02,48.02,47.98,47.98,10244.0,45.8667,45.8667,45.8285,45.8285,10244.0
2023-11-27 15:10:00,47.98,47.98,47.95,47.97,18310.0,45.8285,45.8285,45.7999,45.819,18310.0
2023-11-27 15:20:00,47.98,48.02,47.98,48.02,22381.0,45.8285,45.8667,45.8285,45.8667,22381.0
2023-11-27 15:30:00,48.03,48.07,48.01,48.07,32053.0,45.8763,45.9145,45.8572,45.9145,32053.0
2023-11-27 15:40:00,48.06,48.07,48.02,48.02,37676.0,45.905,45.9145,45.8667,45.8667,37676.0
2023-11-27 15:50:00,48.01,48.02,47.91,47.93,127389.0,45.8572,45.8667,45.7617,45.7808,127389.0
2023-11-28 09:30:00,47.95,48.04,47.9,47.91,34658.0,45.7999,45.8859,45.7521,45.7617,34658.0
2023-11-28 09:40:00,47.91,47.93,47.81,47.89,26984.0,45.7617,45.7808,45.6662,45.7426,26984.0
2023-11-28 09:50:00,47.88,47.91,47.87,47.89,16893.0,45.733,45.7617,45.7235,45.7426,16893.0
2023-11-28 10:00:00,47.9,47.91,47.85,47.88,21722.0,45.7521,45.7617,45.7044,45.733,21722.0
2023-11-28 10:10:00,47.88,47.88,47.83,47.86,22975.0,45.733,45.733,45.6853,45.7139,22975.0
2023-11-28 10:20:00,47.86,47.91,47.84,47.88,11918.0,45.7139,45.7617,45.6948,45.733,11918.0
2023-11-28 10:30:00,47.88,47.98,47.86,47.98,26728.0,45.733,45.8285,45.7139,45.8285,26728.0
2023-11-28 10:40:00,47.99,48.06,47.99,48.03,31520.0,45.8381,45.905,45.8381,45.8763,31520.0
2023-11-28 10:50:00,48.03,48.03,47.94,47.98,14923.0,45.8763,45.8763,45.7903,45.8285,14923.0
2023-11-28 11:00:00,47.99,48.08,47.99,48.07,15426.0,45.8381,45.9241,45.8381,45.9145,15426.0
2023-11-28 11:10:00,48.07,48.15,48.07,48.15,16604.0,45.9145,45.9909,45.9145,45.9909,16604.0
2023-11-28 11:20:00,48.15,48.15,48.02,48.04,20887.0,45.9909,45.9909,45.8667,45.8859,20887.0
2023-11-28 11:30:00,48.05,48.15,48.04,48.15,12681.0,45.8954,45.9909,45.8859,45.9909,12681.0
2023-11-28 11:40:00,48.14,48.17,48.13,48.17,14194.0,45.9814,46.01,45.9718,46.01,14194.0
2023-11-28 11:50:00,48.17,48.18,48.13,48.13,4914.0,46.01,46.0196,45.9718,45.9718,4914.0
2023-11-28 12:00:00,48.13,48.13,48.05,48.08,18846.0,45.9718,45.9718,45.8954,45.9241,18846.0
2023-11-28 12:10:00,48.09,48.13,48.05,48.06,12175.0,45.9336,45.9718,45.8954,45.905,12175.0
2023-11-28 12:20:00,48.06,48.07,48.03,48.06,15216.0,45.905,45.9145,45.8763,45.905,15216.0
2023-11-28 12:30:00,48.05,48.05,47.99,48.02,13990.0,45.8954,45.8954,45.8381,45.8667,13990.0
2023-11-28 12:40:00,48.03,48.04,47.99,48.0,13998.0,45.8763,45.8859,45.8381,45.8476,13998.0
2023-11-28 12:50:00,47.99,48.01,47.97,47.97,7085.0,45.8381,45.8572,45.819,45.819,7085.0
2023-11-28 13:00:00,47.97,47.98,47.87,47.92,24997.0,45.819,45.8285,45.7235,45.7712,24997.0
2023-11-28 13:10:00,47.91,47.91,47.86,47.88,14118.0,45.7617,45.7617,45.7139,45.733,14118.0
2023-11-28 13:20:00,47.88,47.89,47.85,47.88,14074.0,45.733,45.7426,45.7044,45.733,14074.0
2023-11-28 13:30:00,47.87,47.89,47.85,47.88,15913.0,45.7235,45.7426,45.7044,45.733,15913.0
2023-11-28 13:40:00,47.89,47.95,47.89,47.95,12188.0,45.7426,45.7999,45.7426,45.7999,12188.0
2023-11-28 13:50:00,47.95,47.98,47.92,47.93,18122.0,45.7999,45.8285,45.7712,45.7808,18122.0
2023-11-28 14:00:00,47.92,47.94,47.89,47.89,13768.0,45.7712,45.7903,45.7426,45.7426,13768.0
2023-11-28 14:10:00,47.9,47.91,47.87,47.9,15471.0,45.7521,45.7617,45.7235,45.7521,15471.0
2023-11-28 14:20:00,47.91,47.94,47.88,47.91,16875.0,45.7617,45.7903,45.733,45.7617,16875.0
2023-11-28 14:30:00,47.9,47.91,47.88,47.91,12472.0,45.7521,45.7617,45.733,45.7617,12472.0
2023-11-28 14:40:00,47.92,47.92,47.88,47.89,11285.0,45.7712,45.7712,45.733,45.7426,11285.0
2023-11-28 14:50:00,47.89,47.91,47.88,47.9,16883.0,45.7426,45.7617,45.733,45.7521,16883.0
2023-11-28 15:00:00,47.9,47.94,47.89,47.91,18417.0,45.7521,45.7903,45.7426,45.7617,18417.0
2023-11-28 15:10:00,47.91,47.92,47.85,47.86,20059.0,45.7617,45.7712,45.7044,45.7139,20059.0
2023-11-28 15:20:00,47.85,47.88,47.83,47.87,15566.0,45.7044,45.733,45.6853,45.7235,15566.0
2023-11-28 15:30:00,47.86,47.86,47.83,47.85,24795.0,45.7139,45.7139,45.6853,45.7044,24795.0
2023-11-28 15:40:00,47.85,47.88,47.84,47.88,35108.0,45.7044,45.733,45.6948,45.733,35108.0
2023-11-28 15:50:00,47.89,47.91,47.81,47.84,106543.0,45.7426,45.7617,45.6662,45.6948,106543.0
2023-11-29 09:30:00,48.14,48.41,48.14,48.36,58668.0,45.9814,46.2393,45.9814,46.1915,58668.0
2023-11-29 09:40:00,48.37,48.37,48.24,48.36,28582.0,46.2011,46.2011,46.0769,46.1915,28582.0
2023-11-29 09:50:00,48.38,48.39,48.29,48.36,31407.0,46.2106,46.2202,46.1246,46.1915,31407.0
2023-11-29 10:00:00,48.37,48.43,48.34,48.37,38948.0,46.2011,46.2584,46.1724,46.2011,38948.0
2023-11-29 10:10:00,48.37,48.38,48.24,48.28,40097.0,46.2011,46.2106,46.0769,46.1151,40097.0
2023-11-29 10:20:00,48.27,48.3,48.21,48.29,28967.0,46.1055,46.1342,46.0482,46.1246,28967.0
2023-11-29 10:30:00,48.29,48.36,48.26,48.26,32185.0,46.1246,46.1915,46.096,46.096,32185.0
2023-11-29 10:40:00,48.26,48.28,48.24,48.25,18302.0,46.096,46.1151,46.0769,46.0864,18302.0
2023-11-29 10:50:00,48.26,48.29,48.19,48.2,22849.0,46.096,46.1246,46.0291,46.0387,22849.0
2023-11-29 11:00:00,48.19,48.2,48.13,48.14,23328.0,46.0291,46.0387,45.9718,45.9814,23328.0
2023-11-29 11:10:00,48.13,48.14,48.06,48.09,25078.0,45.9718,45.9814,45.905,45.9336,25078.0
2023-11-29 11:20:00,48.09,48.14,48.06,48.14,17909.0,45.9336,45.9814,45.905,45.9814,17909.0
2023-11-29 11:30:00,48.15,48.15,48.08,48.08,15071.0,45.9909,45.9909,45.9241,45.9241,15071.0
2023-11-29 11:40:00,48.08,48.13,48.08,48.13,24555.0,45.9241,45.9718,45.9241,45.9718,24555.0
2023-11-29 11:50:00,48.13,48.19,48.12,48.19,23851.0,45.9718,46.0291,45.9623,46.0291,23851.0
2023-11-29 12:00:00,48.2,48.24,48.2,48.24,28274.0,46.0387,46.0769,46.0387,46.0769,28274.0
2023-11-29 12:10:00,48.24,48.27,48.23,48.23,33326.0,46.0769,46.1055,46.0673,46.0673,33326.0
2023-11-29 12:20:00,48.23,48.25,48.22,48.25,11507.0,46.0673,46.0864,46.0578,46.0864,11507.0
2023-11-29 12:30:00,48.25,48.26,48.23,48.26,5882.0,46.0864,46.096,46.0673,46.096,5882.0
2023-11-29 12:40:00,48.25,48.29,48.22,48.29,23162.0,46.0864,46.1246,46.0578,46.1246,23162.0
2023-11-29 12:50:00,48.3,48.31,48.27,48.3,19858.0,46.1342,46.1437,46.1055,46.1342,19858.0
2023-11-29 13:00:00,48.3,48.3,48.24,48.25,14382.0,46.1342,46.1342,46.0769,46.0864,14382.0
2023-11-29 13:10:00,48.24,48.24,48.19,48.19,9421.0,46.0769,46.0769,46.0291,46.0291,9421.0
2023-11-29 13:20:00,48.19,48.26,48.19,48.24,10730.0,46.0291,46.096,46.0291,46.0769,10730.0
2023-11-29 13:30:00,48.24,48.28,48.22,48.28,13953.0,46.0769,46.1151,46.0578,46.1151,13953.0
2023-11-29 13:40:00,48.29,48.33,48.27,48.33,15891.0,46.1246,46.1628,46.1055,46.1628,15891.0
2023-11-29 13:50:00,48.33,48.34,48.31,48.32,9813.0,46.1628,46.1724,46.1437,46.1533,9813.0
2023-11-29 14:00:00,48.32,48.33,48.3,48.31,9761.0,46.1533,46.1628,46.1342,46.1437,9761.0
2023-11-29 14:10:00,48.31,48.32,48.24,48.24,13026.0,46.1437,46.1533,46.0769,46.0769,13026.0
2023-11-29 14:20:00,48.24,48.26,48.19,48.19,14415.0,46.0769,46.096,46.0291,46.0291,14415.0
2023-11-29 14:30:00,48.19,48.2,48.13,48.13,22139.0,46.0291,46.0387,45.9718,45.9718,22139.0
2023-11-29 14:40:00,48.12,48.13,48.09,48.11,15553.0,45.9623,45.9718,45.9336,45.9527,15553.0
2023-11-29 14:50:00,48.11,48.16,48.11,48.16,18139.0,45.9527,46.0005,45.9527,46.0005,18139.0
2023-11-29 15:00:00,48.16,48.23,48.16,48.23,21370.0,46.0005,46.0673,46.0005,46.0673,21370.0
2023-11-29 15:10:00,48.23,48.23,48.18,48.2,37388.0,46.0673,46.0673,46.0196,46.0387,37388.0
2023-11-29 15:20:00,48.19,48.19,48.17,48.17,25205.0,46.0291,46.0291,46.01,46.01,25205.0
2023-11-29 15:30:00,48.17,48.17,48.12,48.14,36006.0,46.01,46.01,45.9623,45.9814,36006.0
2023-11-29 15:40:00,48.13,48.16,48.12,48.14,34604.0,45.9718,46.0005,45.9623,45.9814,34604.0
2023-11-29 15:50:00,48.13,48.13,48.03,48.07,115377.0,45.9718,45.9718,45.8763,45.9145,115377.0
2023-11-30 09:30:00,48.16,48.25,47.98,48.0,60625.0,46.0005,46.0864,45.8285,45.8476,60625.0
2023-11-30 09:40:00,48.02,48.1,47.96,48.06,48418.0,45.8667,45.9432,45.8094,45.905,48418.0
2023-11-30 09:50:00,48.07,48.19,48.07,48.16,34901.0,45.9145,46.0291,45.9145,46.0005,34901.0
2023-11-30 10:00:00,48.17,48.17,48.02,48.11,31541.0,46.01,46.01,45.8667,45.9527,31541.0
2023-11-30 10:10:00,48.11,48.23,48.09,48.15,23391.0,45.9527,46.0673,45.9336,45.9909,23391.0
2023-11-30 10:20:00,48.15,48.15,48.04,48.04,17825.0,45.9909,45.9909,45.8859,45.8859,17825.0
2023-11-30 10:30:00,48.04,48.06,47.98,47.98,25347.0,45.8859,45.905,45.8285,45.8285,25347.0
2023-11-30 10:40:00,47.98,48.06,47.95,48.03,25962.0,45.8285,45.905,45.7999,45.8763,25962.0
2023-11-30 10:50:00,48.05,48.13,48.04,48.12,29084.0,45.8954,45.9718,45.8859,45.9623,29084.0
2023-11-30 11:00:00,48.12,48.16,48.09,48.11,21466.0,45.9623,46.0005,45.9336,45.9527,21466.0
2023-11-30 11:10:00,48.1,48.21,48.1,48.16,26224.0,45.9432,46.0482,45.9432,46.0005,26224.0
2023-11-30 11:20:00,48.16,48.24,48.16,48.23,18515.0,46.0005,46.0769,46.0005,46.0673,18515.0
2023-11-30 11:30:00,48.23,48.23,48.13,48.18,24413.0,46.0673,46.0673,45.9718,46.0196,24413.0
2023-11-30 11:40:00,48.17,48.23,48.17,48.19,34348.0,46.01,46.0673,46.01,46.0291,34348.0
2023-11-30 11:50:00,48.2,48.2,48.18,48.19,23642.0,46.0387,46.0387,46.0196,46.0291,23642.0
2023-11-30 12:00:00,48.2,48.2,48.15,48.15,19036.0,46.0387,46.0387,45.9909,45.9909,19036.0
2023-11-30 12:10:00,48.15,48.16,48.09,48.12,15556.0,45.9909,46.0005,45.9336,45.9623,15556.0
2023-11-30 12:20:00,48.12,48.12,48.05,48.07,11958.0,45.9623,45.9623,45.8954,45.9145,11958.0
2023-11-30 12:30:00,48.07,48.09,48.05,48.05,10965.0,45.9145,45.9336,45.8954,45.8954,10965.0
2023-11-30 12:40:00,48.05,48.09,48.03,48.08,9511.0,45.8954,45.9336,45.8763,45.9241,9511.0
2023-11-30 12:50:00,48.08,48.1,48.08,48.09,9346.0,45.9241,45.9432,45.9241,45.9336,9346.0
2023-11-30 13:00:00,48.09,48.11,48.08,48.09,12769.0,45.9336,45.9527,45.9241,45.9336,12769.0
2023-11-30 13:10:00,48.09,48.15,48.09,48.13,11201.0,45.9336,45.9909,45.9336,45.9718,11201.0
2023-11-30 13:20:00,48.13,48.16,48.11,48.12,20351.0,45.9718,46.0005,45.9527,45.9623,20351.0
2023-11-30 13:30:00,48.13,48.18,48.09,48.18,18821.0,45.9718,46.0196,45.9336,46.0196,18821.0
2023-11-30 13:40:00,48.18,48.21,48.17,48.2,17538.0,46.0196,46.0482,46.01,46.0387,17538.0
2023-11-30 13:50:00,48.2,48.2,48.16,48.17,15902.0,46.0387,46.0387,46.0005,46.01,15902.0
2023-11-30 14:00:00,48.16,48.2,48.16,48.2,13852.0,46.0005,46.0387,46.0005,46.0387,13852.0
2023-11-30 14:10:00,48.2,48.24,48.2,48.24,10837.0,46.0387,46.0769,46.0387,46.0769,10837.0
2023-11-30 14:20:00,48.24,48.24,48.16,48.18,20406.0,46.0769,46.0769,46.0005,46.0196,20406.0
2023-11-30 14:30:00,48.18,48.2,48.16,48.18,24168.0,46.0196,46.0387,46.0005,46.0196,24168.0
2023-11-30 14:40:00,48.18,48.27,48.18,48.27,48180.0,46.0196,46.1055,46.0196,46.1055,48180.0
2023-11-30 14:50:00,48.26,48.27,48.23,48.26,21816.0,46.096,46.1055,46.0673,46.096,21816.0
2023-11-30 15:00:00,48.26,48.28,48.23,48.25,26308.0,46.096,46.1151,46.0673,46.0864,26308.0
2023-11-30 15:10:00,48.24,48.29,48.23,48.23,22840.0,46.0769,46.1246,46.0673,46.0673,22840.0
2023-11-30 15:20:00,48.23,48.23,48.13,48.14,34010.0,46.0673,46.0673,45.9718,45.9814,34010.0
2023-11-30 15:30:00,48.13,48.2,48.13,48.16,60470.0,45.9718,46.0387,45.9718,46.0005,60470.0
2023-11-30 15:40:00,48.16,48.29,48.16,48.22,62348.0,46.0005,46.1246,46.0005,46.0578,62348.0
2023-11-30 15:50:00,48.23,48.5,48.23,48.4,315861.0,46.0673,46.3252,46.0673,46.2297,315861.0
2023-12-01 09:30:00,48.28,48.32,48.03,48.07,43220.0,46.1151,46.1533,45.8763,45.9145,43220.0
2023-12-01 09:40:00,48.08,48.14,48.06,48.13,30013.0,45.9241,45.9814,45.905,45.9718,30013.0
2023-12-01 09:50:00,48.14,48.23,48.12,48.22,30397.0,45.9814,46.0673,45.9623,46.0578,30397.0
2023-12-01 10:00:00,48.24,48.34,48.2,48.34,39775.0,46.0769,46.1724,46.0387,46.1724,39775.0
2023-12-01 10:10:00,48.34,48.4,48.26,48.27,29762.0,46.1724,46.2297,46.096,46.1055,29762.0
2023-12-01 10:20:00,48.28,48.29,48.21,48.27,25817.0,46.1151,46.1246,46.0482,46.1055,25817.0
2023-12-01 10:30:00,48.27,48.35,48.22,48.32,34168.0,46.1055,46.182,46.0578,46.1533,34168.0
2023-12-01 10:40:00,48.32,48.33,48.27,48.32,19057.0,46.1533,46.1628,46.1055,46.1533,19057.0
2023-12-01 10:50:00,48.31,48.41,48.31,48.4,44441.0,46.1437,46.2393,46.1437,46.2297,44441.0
2023-12-01 11:00:00,48.4,48.53,48.34,48.51,50436.0,46.2297,46.3539,46.1724,46.3348,50436.0
2023-12-01 11:10:00,48.52,48.65,48.51,48.57,46977.0,46.3443,46.4685,46.3348,46.3921,46977.0
2023-12-01 11:20:00,48.57,48.66,48.54,48.66,35165.0,46.3921,46.4781,46.3634,46.4781,35165.0
2023-12-01 11:30:00,48.65,48.66,48.59,48.62,52990.0,46.4685,46.4781,46.4112,46.4398,52990.0
2023-12-01 11:40:00,48.62,48.77,48.62,48.63,46782.0,46.4398,46.5831,46.4398,46.4494,46782.0
2023-12-01 11:50:00,48.62,48.71,48.55,48.56,45310.0,46.4398,46.5258,46.373,46.3825,45310.0
2023-12-01 12:00:00,48.57,48.66,48.55,48.62,31859.0,46.3921,46.4781,46.373,46.4398,31859.0
2023-12-01 12:10:00,48.62,48.68,48.61,48.66,24218.0,46.4398,46.4972,46.4303,46.4781,24218.0
2023-12-01 12:20:00,48.65,48.7,48.6,48.69,32721.0,46.4685,46.5163,46.4207,46.5067,32721.0
2023-12-01 12:30:00,48.69,48.7,48.57,48.58,29251.0,46.5067,46.5163,46.3921,46.4016,29251.0
2023-12-01 12:40:00,48.58,48.62,48.56,48.62,14752.0,46.4016,46.4398,46.3825,46.4398,14752.0
2023-12-01 12:50:00,48.62,48.65,48.6,48.65,21746.0,46.4398,46.4685,46.4207,46.4685,21746.0
2023-12-01 13:00:00,48.64,48.65,48.61,48.62,17424.0,46.4589,46.4685,46.4303,46.4398,17424.0
2023-12-01 13:10:00,48.62,48.63,48.55,48.57,19099.0,46.4398,46.4494,46.373,46.3921,19099.0
2023-12-01 13:20:00,48.57,48.57,48.46,48.48,20125.0,46.3921,46.3921,46.287,46.3061,20125.0
2023-12-01 13:30:00,48.48,48.49,48.46,48.48,19852.0,46.3061,46.3157,46.287,46.3061,19852.0
2023-12-01 13:40:00,48.48,48.52,48.48,48.49,12163.0,46.3061,46.3443,46.3061,46.3157,12163.0
2023-12-01 13:50:00,48.49,48.51,48.44,48.44,17599.0,46.3157,46.3348,46.2679,46.2679,17599.0
2023-12-01 14:00:00,48.44,48.47,48.42,48.42,12778.0,46.2679,46.2966,46.2488,46.2488,12778.0
2023-12-01 14:10:00,48.43,48.47,48.42,48.45,20498.0,46.2584,46.2966,46.2488,46.2775,20498.0
2023-12-01 14:20:00,48.45,48.45,48.4,48.42,16724.0,46.2775,46.2775,46.2297,46.2488,16724.0
2023-12-01 14:30:00,48.42,48.47,48.42,48.47,17887.0,46.2488,46.2966,46.2488,46.2966,17887.0
2023-12-01 14:40:00,48.47,48.48,48.45,48.47,17015.0,46.2966,46.3061,46.2775,46.2966,17015.0
2023-12-01 14:50:00,48.47,48.53,48.47,48.53,18261.0,46.2966,46.3539,46.2966,46.3539,18261.0
2023-12-01 15:00:00,48.54,48.55,48.45,48.48,20247.0,46.3634,46.373,46.2775,46.3061,20247.0
2023-12-01 15:10:00,48.48,48.51,48.45,48.45,14401.0,46.3061,46.3348,46.2775,46.2775,14401.0
2023-12-01 15:20:00,48.46,48.54,48.45,48.52,18007.0,46.287,46.3634,46.2775,46.3443,18007.0
2023-12-01 15:30:00,48.51,48.51,48.44,48.44,19714.0,46.3348,46.3348,46.2679,46.2679,19714.0
2023-12-01 15:40:00,48.45,48.47,48.44,48.45,18076.0,46.2775,46.2966,46.2679,46.2775,18076.0
2023-12-01 15:50:00,48.45,48.49,48.39,48.45,73100.0,46.2775,46.3157,46.2202,46.2775,73100.0
2023-12-04 09:30:00,48.06,48.09,47.78,48.05,98326.0,45.905,45.9336,45.6375,45.8954,98326.0
2023-12-04 09:40:00,48.07,48.17,48.04,48.11,18623.0,45.9145,46.01,45.8859,45.9527,18623.0
2023-12-04 09:50:00,48.09,48.09,47.93,47.99,39366.0,45.9336,45.9336,45.7808,45.8381,39366.0
2023-12-04 10:00:00,47.99,48.13,47.99,48.13,17551.0,45.8381,45.9718,45.8381,45.9718,17551.0
2023-12-04 10:10:00,48.12,48.16,48.05,48.05,20769.0,45.9623,46.0005,45.8954,45.8954,20769.0
2023-12-04 10:20:00,48.05,48.05,47.93,47.94,21718.0,45.8954,45.8954,45.7808,45.7903,21718.0
2023-12-04 10:30:00,47.95,47.96,47.91,47.91,23692.0,45.7999,45.8094,45.7617,45.7617,23692.0
2023-12-04 10:40:00,47.91,47.91,47.86,47.89,16336.0,45.7617,45.7617,45.7139,45.7426,16336.0
2023-12-04 10:50:00,47.89,47.89,47.84,47.89,13295.0,45.7426,45.7426,45.6948,45.7426,13295.0
2023-12-04 11:00:00,47.9,47.9,47.82,47.82,15137.0,45.7521,45.7521,45.6757,45.6757,15137.0
2023-12-04 11:10:00,47.82,47.87,47.79,47.86,14256.0,45.6757,45.7235,45.6471,45.7139,14256.0
2023-12-04 11:20:00,47.86,47.88,47.82,47.87,13268.0,45.7139,45.733,45.6757,45.7235,13268.0
2023-12-04 11:30:00,47.87,47.89,47.82,47.84,13124.0,45.7235,45.7426,45.6757,45.6948,13124.0
2023-12-04 11:40:00,47.84,47.85,47.81,47.81,6589.0,45.6948,45.7044,45.6662,45.6662,6589.0
2023-12-04 11:50:00,47.82,47.93,47.82,47.93,18851.0,45.6757,45.7808,45.6757,45.7808,18851.0
2023-12-04 12:00:00,47.92,47.92,47.89,47.9,11927.0,45.7712,45.7712,45.7426,45.7521,11927.0
2023-12-04 12:10:00,47.9,47.9,47.86,47.87,8853.0,45.7521,45.7521,45.7139,45.7235,8853.0
2023-12-04 12:20:00,47.87,47.91,47.84,47.9,14580.0,45.7235,45.7617,45.6948,45.7521,14580.0
2023-12-04 12:30:00,47.9,47.95,47.88,47.91,17231.0,45.7521,45.7999,45.733,45.7617,17231.0
2023-12-04 12:40:00,47.9,47.94,47.9,47.94,8050.0,45.7521,45.7903,45.7521,45.7903,8050.0
2023-12-04 12:50:00,47.93,47.94,47.92,47.92,6387.0,45.7808,45.7903,45.7712,45.7712,6387.0
2023-12-04 13:00:00,47.92,47.93,47.9,47.93,11641.0,45.7712,45.7808,45.7521,45.7808,11641.0
2023-12-04 13:10:00,47.92,47.94,47.91,47.91,8364.0,45.7712,45.7903,45.7617,45.7617,8364.0
2023-12-04 13:20:00,47.92,47.93,47.88,47.88,10047.0,45.7712,45.7808,45.733,45.733,10047.0
2023-12-04 13:30:00,47.87,47.92,47.85,47.9,12934.0,45.7235,45.7712,45.7044,45.7521,12934.0
2023-12-04 13:40:00,47.9,47.95,47.89,47.9,9680.0,45.7521,45.7999,45.7426,45.7521,9680.0
2023-12-04 13:50:00,47.9,47.9,47.86,47.87,9716.0,45.7521,45.7521,45.7139,45.7235,9716.0
2023-12-04 14:00:00,47.88,47.9,47.85,47.88,12696.0,45.733,45.7521,45.7044,45.733,12696.0
2023-12-04 14:10:00,47.88,47.92,47.88,47.91,14045.0,45.733,45.7712,45.733,45.7617,14045.0
2023-12-04 14:20:00,47.9,47.93,47.88,47.93,18716.0,45.7521,45.7808,45.733,45.7808,18716.0
2023-12-04 14:30:00,47.94,47.96,47.93,47.93,9359.0,45.7903,45.8094,45.7808,45.7808,9359.0
2023-12-04 14:40:00,47.93,47.97,47.92,47.97,11191.0,45.7808,45.819,45.7712,45.819,11191.0
2023-12-04 14:50:00,47.96,47.96,47.92,47.95,12854.0,45.8094,45.8094,45.7712,45.7999,12854.0
2023-12-04 15:00:00,47.94,47.96,47.88,47.89,22849.0,45.7903,45.8094,45.733,45.7426,22849.0
2023-12-04 15:10:00,47.9,47.92,47.89,47.9,21532.0,45.7521,45.7712,45.7426,45.7521,21532.0
2023-12-04 15:20:00,47.91,47.94,47.91,47.92,30218.0,45.7617,45.7903,45.7617,45.7712,30218.0
2023-12-04 15:30:00,47.93,48.0,47.91,48.0,36176.0,45.7808,45.8476,45.7617,45.8476,36176.0
2023-12-04 15:40:00,48.0,48.08,48.0,48.06,54349.0,45.8476,45.9241,45.8476,45.905,54349.0
2023-12-04 15:50:00,48.07,48.1,48.01,48.03,145440.0,45.9145,45.9432,45.8572,45.8763,145440.0
2023-12-05 09:30:00,47.79,47.92,47.72,47.72,42647.0,45.6471,45.7712,45.5802,45.5802,42647.0
2023-12-05 09:40:00,47.7,47.8,47.7,47.76,41220.0,45.5611,45.6566,45.5611,45.6184,41220.0
2023-12-05 09:50:00,47.76,47.83,47.71,47.76,38581.0,45.6184,45.6853,45.5706,45.6184,38581.0
2023-12-05 10:00:00,47.75,47.86,47.72,47.76,53646.0,45.6089,45.7139,45.5802,45.6184,53646.0
2023-12-05 10:10:00,47.76,47.78,47.71,47.71,28375.0,45.6184,45.6375,45.5706,45.5706,28375.0
2023-12-05 10:20:00,47.72,47.78,47.64,47.74,43648.0,45.5802,45.6375,45.5038,45.5993,43648.0
2023-12-05 10:30:00,47.76,47.77,47.73,47.77,25204.0,45.6184,45.628,45.5898,45.628,25204.0
2023-12-05 10:40:00,47.76,47.83,47.74,47.83,32075.0,45.6184,45.6853,45.5993,45.6853,32075.0
2023-12-05 10:50:00,47.82,47.84,47.77,47.78,35993.0,45.6757,45.6948,45.628,45.6375,35993.0
2023-12-05 11:00:00,47.78,47.81,47.72,47.72,33068.0,45.6375,45.6662,45.5802,45.5802,33068.0
2023-12-05 11:10:00,47.72,47.72,47.59,47.59,43300.0,45.5802,45.5802,45.456,45.456,43300.0
2023-12-05 11:20:00,47.6,47.73,47.6,47.72,32260.0,45.4656,45.5898,45.4656,45.5802,32260.0
2023-12-05 11:30:00,47.73,47.83,47.73,47.81,26668.0,45.5898,45.6853,45.5898,45.6662,26668.0
2023-12-05 11:40:00,47.81,47.81,47.73,47.78,25080.0,45.6662,45.6662,45.5898,45.6375,25080.0
2023-12-05 11:50:00,47.79,47.79,47.68,47.74,26801.0,45.6471,45.6471,45.542,45.5993,26801.0
2023-12-05 12:00:00,47.74,47.77,47.74,47.77,18950.0,45.5993,45.628,45.5993,45.628,18950.0
2023-12-05 12:10:00,47.77,47.78,47.7,47.7,23616.0,45.628,45.6375,45.5611,45.5611,23616.0
2023-12-05 12:20:00,47.7,47.72,47.67,47.7,28195.0,45.5611,45.5802,45.5324,45.5611,28195.0
2023-12-05 12:30:00,47.7,47.72,47.67,47.7,31485.0,45.5611,45.5802,45.5324,45.5611,31485.0
2023-12-05 12:40:00,47.7,47.73,47.66,47.72,28275.0,45.5611,45.5898,45.5229,45.5802,28275.0
2023-12-05 12:50:00,47.72,47.77,47.71,47.76,17146.0,45.5802,45.628,45.5706,45.6184,17146.0
2023-12-05 13:00:00,47.76,47.77,47.73,47.76,24038.0,45.6184,45.628,45.5898,45.6184,24038.0
2023-12-05 13:10:00,47.76,47.76,47.73,47.76,18992.0,45.6184,45.6184,45.5898,45.6184,18992.0
2023-12-05 13:20:00,47.76,47.77,47.74,47.75,16595.0,45.6184,45.628,45.5993,45.6089,16595.0
2023-12-05 13:30:00,47.75,47.75,47.69,47.7,21441.0,45.6089,45.6089,45.5515,45.5611,21441.0
2023-12-05 13:40:00,47.7,47.76,47.7,47.72,33831.0,45.5611,45.6184,45.5611,45.5802,33831.0
2023-12-05 13:50:00,47.73,47.76,47.72,47.76,19827.0,45.5898,45.6184,45.5802,45.6184,19827.0
2023-12-05 14:00:00,47.75,47.77,47.74,47.77,24462.0,45.6089,45.628,45.5993,45.628,24462.0
2023-12-05 14:10:00,47.78,47.85,47.78,47.85,19315.0,45.6375,45.7044,45.6375,45.7044,19315.0
2023-12-05 14:20:00,47.85,47.85,47.82,47.82,13347.0,45.7044,45.7044,45.6757,45.6757,13347.0
2023-12-05 14:30:00,47.81,47.84,47.77,47.77,17998.0,45.6662,45.6948,45.628,45.628,17998.0
2023-12-05 14:40:00,47.78,47.8,47.77,47.8,19453.0,45.6375,45.6566,45.628,45.6566,19453.0
2023-12-05 14:50:00,47.8,47.85,47.8,47.85,21245.0,45.6566,45.7044,45.6566,45.7044,21245.0
2023-12-05 15:00:00,47.85,47.85,47.81,47.82,22678.0,45.7044,45.7044,45.6662,45.6757,22678.0
2023-12-05 15:10:00,47.83,47.87,47.83,47.86,24417.0,45.6853,45.7235,45.6853,45.7139,24417.0
2023-12-05 15:20:00,47.87,47.9,47.85,47.88,32829.0,45.7235,45.7521,45.7044,45.733,32829.0
2023-12-05 15:30:00,47.88,47.91,47.86,47.9,25698.0,45.733,45.7617,45.7139,45.7521,25698.0
2023-12-05 15:40:00,47.9,47.91,47.85,47.9,52161.0,45.7521,45.7617,45.7044,45.7521,52161.0
2023-12-05 15:50:00,47.9,47.96,47.88,47.95,126791.0,45.7521,45.8094,45.733,45.7999,126791.0
2023-12-06 09:30:00,48.2,48.21,48.02,48.05,49885.0,46.0387,46.0482,45.8667,45.8954,49885.0
2023-12-06 09:40:00,48.06,48.16,48.04,48.08,26769.0,45.905,46.0005,45.8859,45.9241,26769.0
2023-12-06 09:50:00,48.09,48.09,48.01,48.04,21782.0,45.9336,45.9336,45.8572,45.8859,21782.0
2023-12-06 10:00:00,48.04,48.13,48.02,48.12,41701.0,45.8859,45.9718,45.8667,45.9623,41701.0
2023-12-06 10:10:00,48.12,48.13,48.06,48.08,43753.0,45.9623,45.9718,45.905,45.9241,43753.0
2023-12-06 10:20:00,48.09,48.09,47.95,47.98,48226.0,45.9336,45.9336,45.7999,45.8285,48226.0
2023-12-06 10:30:00,47.98,48.02,47.96,48.02,30121.0,45.8285,45.8667,45.8094,45.8667,30121.0
2023-12-06 10:40:00,48.02,48.05,48.0,48.0,26593.0,45.8667,45.8954,45.8476,45.8476,26593.0
2023-12-06 10:50:00,47.99,48.04,47.97,47.97,21630.0,45.8381,45.8859,45.819,45.819,21630.0
2023-12-06 11:00:00,47.98,47.98,47.94,47.97,23734.0,45.8285,45.8285,45.7903,45.819,23734.0
2023-12-06 11:10:00,47.97,48.03,47.97,47.99,19444.0,45.819,45.8763,45.819,45.8381,19444.0
2023-12-06 11:20:00,47.98,48.06,47.97,48.03,30329.0,45.8285,45.905,45.819,45.8763,30329.0
2023-12-06 11:30:00,48.02,48.04,47.98,47.99,31401.0,45.8667,45.8859,45.8285,45.8381,31401.0
2023-12-06 11:40:00,47.99,48.02,47.97,47.98,17023.0,45.8381,45.8667,45.819,45.8285,17023.0
2023-12-06 11:50:00,47.98,48.01,47.98,48.0,24816.0,45.8285,45.8572,45.8285,45.8476,24816.0
2023-12-06 12:00:00,48.0,48.0,47.97,47.98,21033.0,45.8476,45.8476,45.819,45.8285,21033.0
2023-12-06 12:10:00,47.98,47.98,47.96,47.97,16933.0,45.8285,45.8285,45.8094,45.819,16933.0
2023-12-06 12:20:00,47.97,48.0,47.94,47.94,46063.0,45.819,45.8476,45.7903,45.7903,46063.0
2023-12-06 12:30:00,47.94,47.94,47.91,47.92,9460.0,45.7903,45.7903,45.7617,45.7712,9460.0
2023-12-06 12:40:00,47.93,47.94,47.84,47.84,13364.0,45.7808,45.7903,45.6948,45.6948,13364.0
2023-12-06 12:50:00,47.84,47.85,47.81,47.83,9293.0,45.6948,45.7044,45.6662,45.6853,9293.0
2023-12-06 13:00:00,47.84,47.86,47.78,47.82,15498.0,45.6948,45.7139,45.6375,45.6757,15498.0
2023-12-06 13:10:00,47.81,47.87,47.81,47.87,12856.0,45.6662,45.7235,45.6662,45.7235,12856.0
2023-12-06 13:20:00,47.87,47.87,47.83,47.86,10133.0,45.7235,45.7235,45.6853,45.7139,10133.0
2023-12-06 13:30:00,47.87,47.88,47.83,47.85,16412.0,45.7235,45.733,45.6853,45.7044,16412.0
2023-12-06 13:40:00,47.86,47.86,47.84,47.86,16619.0,45.7139,45.7139,45.6948,45.7139,16619.0
2023-12-06 13:50:00,47.87,47.9,47.87,47.89,18578.0,45.7235,45.7521,45.7235,45.7426,18578.0
2023-12-06 14:00:00,47.88,47.9,47.85,47.88,20452.0,45.733,45.7521,45.7044,45.733,20452.0
2023-12-06 14:10:00,47.88,47.88,47.85,47.86,16183.0,45.733,45.733,45.7044,45.7139,16183.0
2023-12-06 14:20:00,47.86,47.87,47.84,47.86,14175.0,45.7139,45.7235,45.6948,45.7139,14175.0
2023-12-06 14:30:00,47.85,47.9,47.85,47.87,17486.0,45.7044,45.7521,45.7044,45.7235,17486.0
2023-12-06 14:40:00,47.88,47.89,47.87,47.88,17062.0,45.733,45.7426,45.7235,45.733,17062.0
2023-12-06 14:50:00,47.88,47.89,47.86,47.87,8386.0,45.733,45.7426,45.7139,45.7235,8386.0
2023-12-06 15:00:00,47.86,47.86,47.83,47.84,25892.0,45.7139,45.7139,45.6853,45.6948,25892.0
2023-12-06 15:10:00,47.84,47.84,47.78,47.8,27158.0,45.6948,45.6948,45.6375,45.6566,27158.0
2023-12-06 15:20:00,47.8,47.8,47.74,47.76,23736.0,45.6566,45.6566,45.5993,45.6184,23736.0
2023-12-06 15:30:00,47.77,47.77,47.74,47.74,19156.0,45.628,45.628,45.5993,45.5993,19156.0
2023-12-06 15:40:00,47.75,47.77,47.73,47.73,27038.0,45.6089,45.628,45.5898,45.5898,27038.0
2023-12-06 15:50:00,47.73,47.73,47.65,47.71,94997.0,45.5898,45.5898,45.5133,45.5706,94997.0
2023-12-07 09:30:00,47.89,48.04,47.81,47.97,42331.0,45.7426,45.8859,45.6662,45.819,42331.0
2023-12-07 09:40:00,47.97,48.04,47.95,47.95,34674.0,45.819,45.8859,45.7999,45.7999,34674.0
2023-12-07 09:50:00,47.97,48.1,47.97,48.07,35940.0,45.819,45.9432,45.819,45.9145,35940.0
2023-12-07 10:00:00,48.05,48.19,48.04,48.1,38226.0,45.8954,46.0291,45.8859,45.9432,38226.0
2023-12-07 10:10:00,48.11,48.24,48.11,48.2,28008.0,45.9527,46.0769,45.9527,46.0387,28008.0
2023-12-07 10:20:00,48.21,48.25,48.17,48.2,22598.0,46.0482,46.0864,46.01,46.0387,22598.0
2023-12-07 10:30:00,48.21,48.29,48.18,48.19,26883.0,46.0482,46.1246,46.0196,46.0291,26883.0
2023-12-07 10:40:00,48.18,48.18,48.09,48.11,15012.0,46.0196,46.0196,45.9336,45.9527,15012.0
2023-12-07 10:50:00,48.12,48.17,48.11,48.17,18626.0,45.9623,46.01,45.9527,46.01,18626.0
2023-12-07 11:00:00,48.17,48.21,48.16,48.21,27362.0,46.01,46.0482,46.0005,46.0482,27362.0
2023-12-07 11:10:00,48.22,48.23,48.05,48.06,29002.0,46.0578,46.0673,45.8954,45.905,29002.0
2023-12-07 11:20:00,48.07,48.13,48.07,48.1,22752.0,45.9145,45.9718,45.9145,45.9432,22752.0
2023-12-07 11:30:00,48.09,48.24,48.08,48.24,24409.0,45.9336,46.0769,45.9241,46.0769,24409.0
2023-12-07 11:40:00,48.26,48.27,48.21,48.22,30298.0,46.096,46.1055,46.0482,46.0578,30298.0
2023-12-07 11:50:00,48.22,48.25,48.21,48.25,18659.0,46.0578,46.0864,46.0482,46.0864,18659.0
2023-12-07 12:00:00,48.26,48.26,48.19,48.19,12639.0,46.096,46.096,46.0291,46.0291,12639.0
2023-12-07 12:10:00,48.19,48.21,48.15,48.21,18029.0,46.0291,46.0482,45.9909,46.0482,18029.0
2023-12-07 12:20:00,48.22,48.26,48.19,48.2,15653.0,46.0578,46.096,46.0291,46.0387,15653.0
2023-12-07 12:30:00,48.21,48.22,48.18,48.2,16097.0,46.0482,46.0578,46.0196,46.0387,16097.0
2023-12-07 12:40:00,48.2,48.27,48.2,48.27,18581.0,46.0387,46.1055,46.0387,46.1055,18581.0
2023-12-07 12:50:00,48.27,48.29,48.25,48.25,14387.0,46.1055,46.1246,46.0864,46.0864,14387.0
2023-12-07 13:00:00,48.24,48.27,48.21,48.21,12489.0,46.0769,46.1055,46.0482,46.0482,12489.0
2023-12-07 13:10:00,48.2,48.24,48.2,48.24,11061.0,46.0387,46.0769,46.0387,46.0769,11061.0
2023-12-07 13:20:00,48.24,48.24,48.2,48.23,6563.0,46.0769,46.0769,46.0387,46.0673,6563.0
2023-12-07 13:30:00,48.23,48.24,48.21,48.24,15027.0,46.0673,46.0769,46.0482,46.0769,15027.0
2023-12-07 13:40:00,48.24,48.25,48.23,48.24,6849.0,46.0769,46.0864,46.0673,46.0769,6849.0
2023-12-07 13:50:00,48.23,48.26,48.23,48.25,13207.0,46.0673,46.096,46.0673,46.0864,13207.0
2023-12-07 14:00:00,48.25,48.3,48.25,48.29,24892.0,46.0864,46.1342,46.0864,46.1246,24892.0
2023-12-07 14:10:00,48.29,48.34,48.27,48.34,23794.0,46.1246,46.1724,46.1055,46.1724,23794.0
2023-12-07 14:20:00,48.34,48.35,48.31,48.34,24230.0,46.1724,46.182,46.1437,46.1724,24230.0
2023-12-07 14:30:00,48.33,48.33,48.28,48.3,22988.0,46.1628,46.1628,46.1151,46.1342,22988.0
2023-12-07 14:40:00,48.29,48.3,48.23,48.3,20656.0,46.1246,46.1342,46.0673,46.1342,20656.0
2023-12-07 14:50:00,48.3,48.34,48.29,48.3,33223.0,46.1342,46.1724,46.1246,46.1342,33223.0
2023-12-07 15:00:00,48.29,48.31,48.26,48.27,42986.0,46.1246,46.1437,46.096,46.1055,42986.0
2023-12-07 15:10:00,48.27,48.34,48.26,48.31,31076.0,46.1055,46.1724,46.096,46.1437,31076.0
2023-12-07 15:20:00,48.31,48.32,48.26,48.28,22557.0,46.1437,46.1533,46.096,46.1151,22557.0
2023-12-07 15:30:00,48.28,48.29,48.25,48.25,21400.0,46.1151,46.1246,46.0864,46.0864,21400.0
2023-12-07 15:40:00,48.26,48.3,48.25,48.26,37824.0,46.096,46.1342,46.0864,46.096,37824.0
2023-12-07 15:50:00,48.26,48.3,48.22,48.25,94115.0,46.096,46.1342,46.0578,46.0864,94115.0
2023-12-08 09:30:00,48.28,48.41,48.21,48.41,73518.0,46.1151,46.2393,46.0482,46.2393,73518.0
2023-12-08 09:40:00,48.41,48.55,48.37,48.52,54003.0,46.2393,46.373,46.2011,46.3443,54003.0
2023-12-08 09:50:00,48.52,48.55,48.39,48.39,67269.0,46.3443,46.373,46.2202,46.2202,67269.0
2023-12-08 10:00:00,48.39,48.54,48.39,48.46,45389.0,46.2202,46.3634,46.2202,46.287,45389.0
2023-12-08 10:10:00,48.46,48.49,48.42,48.46,24443.0,46.287,46.3157,46.2488,46.287,24443.0
2023-12-08 10:20:00,48.46,48.46,48.34,48.35,34231.0,46.287,46.287,46.1724,46.182,34231.0
2023-12-08 10:30:00,48.35,48.38,48.27,48.3,42013.0,46.182,46.2106,46.1055,46.1342,42013.0
2023-12-08 10:40:00,48.31,48.38,48.31,48.36,18114.0,46.1437,46.2106,46.1437,46.1915,18114.0
2023-12-08 10:50:00,48.38,48.56,48.38,48.53,26686.0,46.2106,46.3825,46.2106,46.3539,26686.0
2023-12-08 11:00:00,48.54,48.56,48.39,48.41,28272.0,46.3634,46.3825,46.2202,46.2393,28272.0
2023-12-08 11:10:00,48.42,48.43,48.37,48.39,21765.0,46.2488,46.2584,46.2011,46.2202,21765.0
2023-12-08 11:20:00,48.38,48.45,48.38,48.41,20726.0,46.2106,46.2775,46.2106,46.2393,20726.0
2023-12-08 11:30:00,48.42,48.45,48.35,48.38,29641.0,46.2488,46.2775,46.182,46.2106,29641.0
2023-12-08 11:40:00,48.37,48.45,48.36,48.45,17907.0,46.2011,46.2775,46.1915,46.2775,17907.0
2023-12-08 11:50:00,48.45,48.46,48.42,48.43,13049.0,46.2775,46.287,46.2488,46.2584,13049.0
2023-12-08 12:00:00,48.44,48.44,48.38,48.4,15859.0,46.2679,46.2679,46.2106,46.2297,15859.0
2023-12-08 12:10:00,48.4,48.41,48.35,48.41,19556.0,46.2297,46.2393,46.182,46.2393,19556.0
2023-12-08 12:20:00,48.41,48.43,48.38,48.38,10553.0,46.2393,46.2584,46.2106,46.2106,10553.0
2023-12-08 12:30:00,48.38,48.4,48.37,48.39,7811.0,46.2106,46.2297,46.2011,46.2202,7811.0
2023-12-08 12:40:00,48.39,48.42,48.37,48.42,11624.0,46.2202,46.2488,46.2011,46.2488,11624.0
2023-12-08 12:50:00,48.44,48.44,48.39,48.39,14684.0,46.2679,46.2679,46.2202,46.2202,14684.0
2023-12-08 13:00:00,48.39,48.4,48.37,48.37,5957.0,46.2202,46.2297,46.2011,46.2011,5957.0
2023-12-08 13:10:00,48.38,48.43,48.38,48.41,8838.0,46.2106,46.2584,46.2106,46.2393,8838.0
2023-12-08 13:20:00,48.41,48.45,48.38,48.45,11113.0,46.2393,46.2775,46.2106,46.2775,11113.0
2023-12-08 13:30:00,48.45,48.45,48.42,48.44,10367.0,46.2775,46.2775,46.2488,46.2679,10367.0
2023-12-08 13:40:00,48.43,48.48,48.41,48.48,9699.0,46.2584,46.3061,46.2393,46.3061,9699.0
2023-12-08 13:50:00,48.48,48.48,48.47,48.48,6672.0,46.3061,46.3061,46.2966,46.3061,6672.0
2023-12-08 14:00:00,48.47,48.49,48.44,48.49,13155.0,46.2966,46.3157,46.2679,46.3157,13155.0
2023-12-08 14:10:00,48.48,48.52,48.48,48.51,16040.0,46.3061,46.3443,46.3061,46.3348,16040.0
2023-12-08 14:20:00,48.5,48.52,48.48,48.51,20604.0,46.3252,46.3443,46.3061,46.3348,20604.0
2023-12-08 14:30:00,48.51,48.55,48.51,48.55,27039.0,46.3348,46.373,46.3348,46.373,27039.0
2023-12-08 14:40:00,48.56,48.58,48.55,48.57,16456.0,46.3825,46.4016,46.373,46.3921,16456.0
2023-12-08 14:50:00,48.58,48.58,48.52,48.54,14584.0,46.4016,46.4016,46.3443,46.3634,14584.0
2023-12-08 15:00:00,48.54,48.59,48.52,48.59,28283.0,46.3634,46.4112,46.3443,46.4112,28283.0
2023-12-08 15:10:00,48.58,48.58,48.53,48.54,23508.0,46.4016,46.4016,46.3539,46.3634,23508.0
2023-12-08 15:20:00,48.52,48.56,48.52,48.55,23631.0,46.3443,46.3825,46.3443,46.373,23631.0
2023-12-08 15:30:00,48.55,48.55,48.5,48.54,21854.0,46.373,46.373,46.3252,46.3634,21854.0
2023-12-08 15:40:00,48.53,48.53,48.47,48.47,32375.0,46.3539,46.3539,46.2966,46.2966,32375.0
2023-12-08 15:50:00,48.47,48.49,48.37,48.37,74753.0,46.2966,46.3157,46.2011,46.2011,74753.0
2023-12-11 09:30:00,48.93,49.1,48.86,48.98,177241.0,46.7359,46.8983,46.6691,46.7837,177241.0
2023-12-11 09:40:00,48.98,49.02,48.88,48.91,88211.0,46.7837,46.8219,46.6882,46.7168,88211.0
2023-12-11 09:50:00,48.92,49.03,48.91,49.03,73990.0,46.7264,46.8315,46.7168,46.8315,73990.0
2023-12-11 10:00:00,49.02,49.05,48.96,49.03,74076.0,46.8219,46.8506,46.7646,46.8315,74076.0
2023-12-11 10:10:00,49.03,49.22,49.02,49.22,37221.0,46.8315,47.0129,46.8219,47.0129,37221.0
2023-12-11 10:20:00,49.22,49.23,49.11,49.21,45711.0,47.0129,47.0225,46.9079,47.0034,45711.0
2023-12-11 10:30:00,49.22,49.28,49.2,49.25,43055.0,47.0129,47.0702,46.9938,47.0416,43055.0
2023-12-11 10:40:00,49.26,49.26,49.18,49.22,34790.0,47.0511,47.0511,46.9747,47.0129,34790.0
2023-12-11 10:50:00,49.22,49.24,49.18,49.18,21816.0,47.0129,47.032,46.9747,46.9747,21816.0
2023-12-11 11:00:00,49.18,49.2,49.14,49.16,27664.0,46.9747,46.9938,46.9365,46.9556,27664.0
2023-12-11 11:10:00,49.15,49.16,49.1,49.11,60635.0,46.9461,46.9556,46.8983,46.9079,60635.0
2023-12-11 11:20:00,49.1,49.13,49.06,49.08,26761.0,46.8983,46.927,46.8601,46.8792,26761.0
2023-12-11 11:30:00,49.08,49.1,48.99,49.09,29435.0,46.8792,46.8983,46.7933,46.8888,29435.0
2023-12-11 11:40:00,49.1,49.13,49.09,49.11,22211.0,46.8983,46.927,46.8888,46.9079,22211.0
2023-12-11 11:50:00,49.11,49.17,49.11,49.17,14244.0,46.9079,46.9652,46.9079,46.9652,14244.0
2023-12-11 12:00:00,49.17,49.22,49.12,49.22,27202.0,46.9652,47.0129,46.9174,47.0129,27202.0
2023-12-11 12:10:00,49.22,49.23,49.19,49.19,16982.0,47.0129,47.0225,46.9843,46.9843,16982.0
2023-12-11 12:20:00,49.2,49.25,49.2,49.25,11139.0,46.9938,47.0416,46.9938,47.0416,11139.0
2023-12-11 12:30:00,49.24,49.26,49.22,49.25,18312.0,47.032,47.0511,47.0129,47.0416,18312.0
2023-12-11 12:40:00,49.26,49.35,49.26,49.34,25351.0,47.0511,47.1371,47.0511,47.1276,25351.0
2023-12-11 12:50:00,49.35,49.35,49.27,49.31,26723.0,47.1371,47.1371,47.0607,47.0989,26723.0
2023-12-11 13:00:00,49.3,49.3,49.25,49.26,22147.0,47.0894,47.0894,47.0416,47.0511,22147.0
2023-12-11 13:10:00,49.26,49.3,49.26,49.28,16199.0,47.0511,47.0894,47.0511,47.0702,16199.0
2023-12-11 13:20:00,49.29,49.34,49.29,49.34,11116.0,47.0798,47.1276,47.0798,47.1276,11116.0
2023-12-11 13:30:00,49.35,49.37,49.34,49.36,23455.0,47.1371,47.1562,47.1276,47.1467,23455.0
2023-12-11 13:40:00,49.36,49.38,49.34,49.35,24447.0,47.1467,47.1658,47.1276,47.1371,24447.0
2023-12-11 13:50:00,49.36,49.38,49.34,49.37,12816.0,47.1467,47.1658,47.1276,47.1562,12816.0
2023-12-11 14:00:00,49.37,49.37,49.34,49.34,16463.0,47.1562,47.1562,47.1276,47.1276,16463.0
2023-12-11 14:10:00,49.34,49.37,49.33,49.36,12546.0,47.1276,47.1562,47.118,47.1467,12546.0
2023-12-11 14:20:00,49.35,49.35,49.31,49.34,16377.0,47.1371,47.1371,47.0989,47.1276,16377.0
2023-12-11 14:30:00,49.34,49.34,49.27,49.28,19242.0,47.1276,47.1276,47.0607,47.0702,19242.0
2023-12-11 14:40:00,49.29,49.3,49.27,49.27,22635.0,47.0798,47.0894,47.0607,47.0607,22635.0
2023-12-11 14:50:00,49.28,49.3,49.24,49.25,20949.0,47.0702,47.0894,47.032,47.0416,20949.0
2023-12-11 15:00:00,49.24,49.33,49.22,49.33,22147.0,47.032,47.118,47.0129,47.118,22147.0
2023-12-11 15:10:00,49.33,49.33,49.27,49.28,34383.0,47.118,47.118,47.0607,47.0702,34383.0
2023-12-11 15:20:00,49.28,49.3,49.26,49.28,46302.0,47.0702,47.0894,47.0511,47.0702,46302.0
2023-12-11 15:30:00,49.29,49.37,49.29,49.37,29681.0,47.0798,47.1562,47.0798,47.1562,29681.0
2023-12-11 15:40:00,49.38,49.39,49.35,49.37,49606.0,47.1658,47.1753,47.1371,47.1562,49606.0
2023-12-11 15:50:00,49.38,49.44,49.38,49.41,112764.0,47.1658,47.2231,47.1658,47.1944,112764.0
2023-12-12 09:30:00,49.58,49.59,49.2,49.3,51645.0,47.3568,47.3663,46.9938,47.0894,51645.0
2023-12-12 09:40:00,49.3,49.34,49.22,49.27,21358.0,47.0894,47.1276,47.0129,47.0607,21358.0
2023-12-12 09:50:00,49.27,49.35,49.25,49.26,31324.0,47.0607,47.1371,47.0416,47.0511,31324.0
2023-12-12 10:00:00,49.26,49.29,49.23,49.24,31048.0,47.0511,47.0798,47.0225,47.032,31048.0
2023-12-12 10:10:00,49.24,49.27,49.15,49.25,29567.0,47.032,47.0607,46.9461,47.0416,29567.0
2023-12-12 10:20:00,49.24,49.3,49.23,49.23,25343.0,47.032,47.0894,47.0225,47.0225,25343.0
2023-12-12 10:30:00,49.23,49.24,49.19,49.23,19884.0,47.0225,47.032,46.9843,47.0225,19884.0
2023-12-12 10:40:00,49.23,49.23,49.15,49.16,25637.0,47.0225,47.0225,46.9461,46.9556,25637.0
2023-12-12 10:50:00,49.16,49.16,49.11,49.13,32894.0,46.9556,46.9556,46.9079,46.927,32894.0
2023-12-12 11:00:00,49.14,49.29,49.14,49.27,27355.0,46.9365,47.0798,46.9365,47.0607,27355.0
2023-12-12 11:10:00,49.27,49.32,49.25,49.28,14295.0,47.0607,47.1085,47.0416,47.0702,14295.0
2023-12-12 11:20:00,49.29,49.37,49.29,49.34,15324.0,47.0798,47.1562,47.0798,47.1276,15324.0
2023-12-12 11:30:00,49.34,49.38,49.32,49.37,15926.0,47.1276,47.1658,47.1085,47.1562,15926.0
2023-12-12 11:40:00,49.38,49.38,49.33,49.34,29021.0,47.1658,47.1658,47.118,47.1276,29021.0
2023-12-12 11:50:00,49.34,49.38,49.31,49.34,16721.0,47.1276,47.1658,47.0989,47.1276,16721.0
2023-12-12 12:00:00,49.34,49.34,49.27,49.27,15191.0,47.1276,47.1276,47.0607,47.0607,15191.0
2023-12-12 12:10:00,49.27,49.31,49.24,49.3,24238.0,47.0607,47.0989,47.032,47.0894,24238.0
2023-12-12 12:20:00,49.3,49.36,49.3,49.35,13748.0,47.0894,47.1467,47.0894,47.1371,13748.0
2023-12-12 12:30:00,49.35,49.41,49.35,49.41,9400.0,47.1371,47.1944,47.1371,47.1944,9400.0
2023-12-12 12:40:00,49.41,49.41,49.33,49.33,16570.0,47.1944,47.1944,47.118,47.118,16570.0
2023-12-12 12:50:00,49.33,49.36,49.32,49.36,10549.0,47.118,47.1467,47.1085,47.1467,10549.0
2023-12-12 13:00:00,49.35,49.4,49.34,49.37,16753.0,47.1371,47.1849,47.1276,47.1562,16753.0
2023-12-12 13:10:00,49.37,49.38,49.34,49.38,10060.0,47.1562,47.1658,47.1276,47.1658,10060.0
2023-12-12 13:20:00,49.38,49.39,49.37,49.38,13281.0,47.1658,47.1753,47.1562,47.1658,13281.0
2023-12-12 13:30:00,49.37,49.38,49.34,49.38,13650.0,47.1562,47.1658,47.1276,47.1658,13650.0
2023-12-12 13:40:00,49.38,49.4,49.37,49.4,14139.0,47.1658,47.1849,47.1562,47.1849,14139.0
2023-12-12 13:50:00,49.4,49.41,49.38,49.38,20185.0,47.1849,47.1944,47.1658,47.1658,20185.0
2023-12-12 14:00:00,49.38,49.38,49.34,49.37,12094.0,47.1658,47.1658,47.1276,47.1562,12094.0
2023-12-12 14:10:00,49.38,49.38,49.28,49.3,21611.0,47.1658,47.1658,47.0702,47.0894,21611.0
2023-12-12 14:20:00,49.3,49.3,49.28,49.28,26904.0,47.0894,47.0894,47.0702,47.0702,26904.0
2023-12-12 14:30:00,49.28,49.31,49.28,49.31,22857.0,47.0702,47.0989,47.0702,47.0989,22857.0
2023-12-12 14:40:00,49.31,49.37,49.31,49.35,16191.0,47.0989,47.1562,47.0989,47.1371,16191.0
2023-12-12 14:50:00,49.35,49.41,49.35,49.4,19631.0,47.1371,47.1944,47.1371,47.1849,19631.0
2023-12-12 15:00:00,49.39,49.41,49.37,49.41,18208.0,47.1753,47.1944,47.1562,47.1944,18208.0
2023-12-12 15:10:00,49.4,49.44,49.38,49.41,21532.0,47.1849,47.2231,47.1658,47.1944,21532.0
2023-12-12 15:20:00,49.41,49.43,49.37,49.38,29749.0,47.1944,47.2135,47.1562,47.1658,29749.0
2023-12-12 15:30:00,49.39,49.4,49.3,49.3,44797.0,47.1753,47.1849,47.0894,47.0894,44797.0
2023-12-12 15:40:00,49.3,49.35,49.28,49.3,53220.0,47.0894,47.1371,47.0702,47.0894,53220.0
2023-12-12 15:50:00,49.3,49.33,49.24,49.32,91410.0,47.0894,47.118,47.032,47.1085,91410.0
2023-12-13 09:30:00,49.26,49.31,49.19,49.2,45584.0,47.0511,47.0989,46.9843,46.9938,45584.0
2023-12-13 09:40:00,49.19,49.19,49.09,49.19,28963.0,46.9843,46.9843,46.8888,46.9843,28963.0
2023-12-13 09:50:00,49.19,49.22,49.1,49.18,16070.0,46.9843,47.0129,46.8983,46.9747,16070.0
2023-12-13 10:00:00,49.17,49.17,49.06,49.1,16712.0,46.9652,46.9652,46.8601,46.8983,16712.0
2023-12-13 10:10:00,49.09,49.09,49.02,49.03,24501.0,46.8888,46.8888,46.8219,46.8315,24501.0
2023-12-13 10:20:00,49.04,49.04,48.95,48.99,34350.0,46.841,46.841,46.755,46.7933,34350.0
2023-12-13 10:30:00,48.99,48.99,48.85,48.89,22757.0,46.7933,46.7933,46.6595,46.6977,22757.0
2023-12-13 10:40:00,48.89,48.94,48.81,48.94,28866.0,46.6977,46.7455,46.6213,46.7455,28866.0
2023-12-13 10:50:00,48.94,48.94,48.86,48.88,33548.0,46.7455,46.7455,46.6691,46.6882,33548.0
2023-12-13 11:00:00,48.87,48.91,48.84,48.9,19559.0,46.6786,46.7168,46.65,46.7073,19559.0
2023-12-13 11:10:00,48.91,49.01,48.91,49.01,23543.0,46.7168,46.8124,46.7168,46.8124,23543.0
2023-12-13 11:20:00,49.0,49.06,48.99,49.05,22192.0,46.8028,46.8601,46.7933,46.8506,22192.0
2023-12-13 11:30:00,49.05,49.07,49.03,49.03,12802.0,46.8506,46.8697,46.8315,46.8315,12802.0
2023-12-13 11:40:00,49.03,49.08,49.03,49.06,12664.0,46.8315,46.8792,46.8315,46.8601,12664.0
2023-12-13 11:50:00,49.06,49.08,49.03,49.05,13573.0,46.8601,46.8792,46.8315,46.8506,13573.0
2023-12-13 12:00:00,49.06,49.09,49.05,49.09,11717.0,46.8601,46.8888,46.8506,46.8888,11717.0
2023-12-13 12:10:00,49.09,49.12,49.09,49.09,11550.0,46.8888,46.9174,46.8888,46.8888,11550.0
2023-12-13 12:20:00,49.08,49.1,49.07,49.09,10970.0,46.8792,46.8983,46.8697,46.8888,10970.0
2023-12-13 12:30:00,49.1,49.13,49.06,49.09,21408.0,46.8983,46.927,46.8601,46.8888,21408.0
2023-12-13 12:40:00,49.08,49.1,49.07,49.09,9696.0,46.8792,46.8983,46.8697,46.8888,9696.0
2023-12-13 12:50:00,49.1,49.1,49.08,49.1,11143.0,46.8983,46.8983,46.8792,46.8983,11143.0
2023-12-13 13:00:00,49.11,49.13,49.1,49.12,12085.0,46.9079,46.927,46.8983,46.9174,12085.0
2023-12-13 13:10:00,49.13,49.17,49.13,49.17,16201.0,46.927,46.9652,46.927,46.9652,16201.0
2023-12-13 13:20:00,49.18,49.2,49.15,49.19,13068.0,46.9747,46.9938,46.9461,46.9843,13068.0
2023-12-13 13:30:00,49.19,49.19,49.16,49.19,8995.0,46.9843,46.9843,46.9556,46.9843,8995.0
2023-12-13 13:40:00,49.19,49.2,49.16,49.19,13973.0,46.9843,46.9938,46.9556,46.9843,13973.0
2023-12-13 13:50:00,49.18,49.18,49.16,49.16,7277.0,46.9747,46.9747,46.9556,46.9556,7277.0
2023-12-13 14:00:00,49.16,49.3,49.16,49.29,23089.0,46.9556,47.0894,46.9556,47.0798,23089.0
2023-12-13 14:10:00,49.28,49.34,49.25,49.34,17878.0,47.0702,47.1276,47.0416,47.1276,17878.0
2023-12-13 14:20:00,49.34,49.39,49.32,49.32,21321.0,47.1276,47.1753,47.1085,47.1085,21321.0
2023-12-13 14:30:00,49.33,49.45,49.3,49.45,26467.0,47.118,47.2326,47.0894,47.2326,26467.0
2023-12-13 14:40:00,49.46,49.56,49.46,49.49,49800.0,47.2422,47.3377,47.2422,47.2708,49800.0
2023-12-13 14:50:00,49.45,49.57,49.44,49.55,53834.0,47.2326,47.3472,47.2231,47.3281,53834.0
2023-12-13 15:00:00,49.55,49.67,49.53,49.63,126705.0,47.3281,47.4428,47.309,47.4046,126705.0
2023-12-13 15:10:00,49.63,49.63,49.51,49.51,42704.0,47.4046,47.4046,47.2899,47.2899,42704.0
2023-12-13 15:20:00,49.5,49.55,49.44,49.54,35597.0,47.2804,47.3281,47.2231,47.3186,35597.0
2023-12-13 15:30:00,49.53,49.61,49.46,49.61,52637.0,47.309,47.3855,47.2422,47.3855,52637.0
2023-12-13 15:40:00,49.62,49.66,49.59,49.65,42097.0,47.395,47.4332,47.3663,47.4237,42097.0
2023-12-13 15:50:00,49.65,49.69,49.59,49.69,164967.0,47.4237,47.4619,47.3663,47.4619,164967.0
2023-12-14 09:30:00,49.99,50.01,49.72,49.72,75867.0,47.7484,47.7675,47.4905,47.4905,75867.0
2023-12-14 09:40:00,49.72,49.73,49.64,49.68,40744.0,47.4905,47.5001,47.4141,47.4523,40744.0
2023-12-14 09:50:00,49.67,49.67,49.48,49.53,33339.0,47.4428,47.4428,47.2613,47.309,33339.0
2023-12-14 10:00:00,49.53,49.56,49.3,49.3,48037.0,47.309,47.3377,47.0894,47.0894,48037.0
2023-12-14 10:10:00,49.3,49.34,49.18,49.32,81602.0,47.0894,47.1276,46.9747,47.1085,81602.0
2023-12-14 10:20:00,49.31,49.41,49.25,49.4,42438.0,47.0989,47.1944,47.0416,47.1849,42438.0
2023-12-14 10:30:00,49.4,49.48,49.36,49.4,22286.0,47.1849,47.2613,47.1467,47.1849,22286.0
2023-12-14 10:40:00,49.4,49.5,49.4,49.46,30845.0,47.1849,47.2804,47.1849,47.2422,30845.0
2023-12-14 10:50:00,49.45,49.54,49.43,49.45,15624.0,47.2326,47.3186,47.2135,47.2326,15624.0
2023-12-14 11:00:00,49.46,49.48,49.38,49.48,29182.0,47.2422,47.2613,47.1658,47.2613,29182.0
2023-12-14 11:10:00,49.47,49.55,49.44,49.48,29151.0,47.2517,47.3281,47.2231,47.2613,29151.0
2023-12-14 11:20:00,49.48,49.54,49.44,49.53,23820.0,47.2613,47.3186,47.2231,47.309,23820.0
2023-12-14 11:30:00,49.54,49.58,49.48,49.49,28574.0,47.3186,47.3568,47.2613,47.2708,28574.0
2023-12-14 11:40:00,49.52,49.63,49.52,49.56,11791.0,47.2995,47.4046,47.2995,47.3377,11791.0
2023-12-14 11:50:00,49.57,49.59,49.54,49.56,14936.0,47.3472,47.3663,47.3186,47.3377,14936.0
2023-12-14 12:00:00,49.57,49.66,49.57,49.65,30469.0,47.3472,47.4332,47.3472,47.4237,30469.0
2023-12-14 12:10:00,49.66,49.69,49.65,49.66,30121.0,47.4332,47.4619,47.4237,47.4332,30121.0
2023-12-14 12:20:00,49.67,49.68,49.63,49.65,22267.0,47.4428,47.4523,47.4046,47.4237,22267.0
2023-12-14 12:30:00,49.66,49.67,49.63,49.65,14915.0,47.4332,47.4428,47.4046,47.4237,14915.0
2023-12-14 12:40:00,49.65,49.82,49.65,49.82,28166.0,47.4237,47.586,47.4237,47.586,28166.0
2023-12-14 12:50:00,49.81,49.81,49.64,49.64,31267.0,47.5765,47.5765,47.4141,47.4141,31267.0
2023-12-14 13:00:00,49.63,49.64,49.58,49.61,21135.0,47.4046,47.4141,47.3568,47.3855,21135.0
2023-12-14 13:10:00,49.62,49.65,49.6,49.64,16200.0,47.395,47.4237,47.3759,47.4141,16200.0
2023-12-14 13:20:00,49.65,49.65,49.59,49.61,30134.0,47.4237,47.4237,47.3663,47.3855,30134.0
2023-12-14 13:30:00,49.61,49.63,49.55,49.55,29938.0,47.3855,47.4046,47.3281,47.3281,29938.0
2023-12-14 13:40:00,49.54,49.62,49.54,49.57,14688.0,47.3186,47.395,47.3186,47.3472,14688.0
2023-12-14 13:50:00,49.57,49.57,49.48,49.56,24399.0,47.3472,47.3472,47.2613,47.3377,24399.0
2023-12-14 14:00:00,49.57,49.58,49.5,49.5,19755.0,47.3472,47.3568,47.2804,47.2804,19755.0
2023-12-14 14:10:00,49.49,49.52,49.42,49.44,35037.0,47.2708,47.2995,47.204,47.2231,35037.0
2023-12-14 14:20:00,49.44,49.45,49.41,49.45,42867.0,47.2231,47.2326,47.1944,47.2326,42867.0
2023-12-14 14:30:00,49.45,49.47,49.34,49.37,50920.0,47.2326,47.2517,47.1276,47.1562,50920.0
2023-12-14 14:40:00,49.36,49.41,49.34,49.41,23377.0,47.1467,47.1944,47.1276,47.1944,23377.0
2023-12-14 14:50:00,49.41,49.42,49.38,49.41,29778.0,47.1944,47.204,47.1658,47.1944,29778.0
2023-12-14 15:00:00,49.41,49.44,49.38,49.4,63090.0,47.1944,47.2231,47.1658,47.1849,63090.0
2023-12-14 15:10:00,49.4,49.41,49.37,49.4,55659.0,47.1849,47.1944,47.1562,47.1849,55659.0
2023-12-14 15:20:00,49.4,49.45,49.39,49.42,38495.0,47.1849,47.2326,47.1753,47.204,38495.0
2023-12-14 15:30:00,49.41,49.44,49.39,49.41,37764.0,47.1944,47.2231,47.1753,47.1944,37764.0
2023-12-14 15:40:00,49.41,49.41,49.35,49.38,75801.0,47.1944,47.1944,47.1371,47.1658,75801.0
2023-12-14 15:50:00,49.38,49.48,49.38,49.45,190920.0,47.1658,47.2613,47.1658,47.2326,190920.0
2023-12-15 09:30:00,49.48,49.8,49.44,49.78,90652.0,47.2613,47.5669,47.2231,47.5478,90652.0
2023-12-15 09:40:00,49.78,49.78,49.57,49.59,27323.0,47.5478,47.5478,47.3472,47.3663,27323.0
2023-12-15 09:50:00,49.6,49.74,49.57,49.68,31995.0,47.3759,47.5096,47.3472,47.4523,31995.0
2023-12-15 10:00:00,49.68,49.7,49.54,49.62,37979.0,47.4523,47.4714,47.3186,47.395,37979.0
2023-12-15 10:10:00,49.62,49.84,49.57,49.81,33320.0,47.395,47.6051,47.3472,47.5765,33320.0
2023-12-15 10:20:00,49.82,49.85,49.77,49.81,29106.0,47.586,47.6147,47.5383,47.5765,29106.0
2023-12-15 10:30:00,49.8,49.83,49.74,49.77,19499.0,47.5669,47.5956,47.5096,47.5383,19499.0
2023-12-15 10:40:00,49.77,49.83,49.74,49.82,35111.0,47.5383,47.5956,47.5096,47.586,35111.0
2023-12-15 10:50:00,49.84,49.89,49.84,49.85,17992.0,47.6051,47.6529,47.6051,47.6147,17992.0
2023-12-15 11:00:00,49.85,49.88,49.8,49.82,22115.0,47.6147,47.6433,47.5669,47.586,22115.0
2023-12-15 11:10:00,49.83,49.88,49.8,49.84,23040.0,47.5956,47.6433,47.5669,47.6051,23040.0
2023-12-15 11:20:00,49.84,49.91,49.82,49.91,18284.0,47.6051,47.672,47.586,47.672,18284.0
2023-12-15 11:30:00,49.92,49.92,49.87,49.9,17466.0,47.6816,47.6816,47.6338,47.6624,17466.0
2023-12-15 11:40:00,49.87,49.89,49.84,49.87,17469.0,47.6338,47.6529,47.6051,47.6338,17469.0
2023-12-15 11:50:00,49.86,49.87,49.8,49.84,11369.0,47.6242,47.6338,47.5669,47.6051,11369.0
2023-12-15 12:00:00,49.85,49.85,49.77,49.81,35322.0,47.6147,47.6147,47.5383,47.5765,35322.0
2023-12-15 12:10:00,49.81,49.85,49.8,49.83,21464.0,47.5765,47.6147,47.5669,47.5956,21464.0
2023-12-15 12:20:00,49.83,49.85,49.82,49.82,11282.0,47.5956,47.6147,47.586,47.586,11282.0
2023-12-15 12:30:00,49.82,49.82,49.74,49.75,15441.0,47.586,47.586,47.5096,47.5192,15441.0
2023-12-15 12:40:00,49.75,49.78,49.72,49.77,13751.0,47.5192,47.5478,47.4905,47.5383,13751.0
2023-12-15 12:50:00,49.77,49.78,49.73,49.74,12328.0,47.5383,47.5478,47.5001,47.5096,12328.0
2023-12-15 13:00:00,49.74,49.77,49.72,49.72,18463.0,47.5096,47.5383,47.4905,47.4905,18463.0
2023-12-15 13:10:00,49.71,49.71,49.65,49.67,11874.0,47.481,47.481,47.4237,47.4428,11874.0
2023-12-15 13:20:00,49.68,49.7,49.66,49.67,17119.0,47.4523,47.4714,47.4332,47.4428,17119.0
2023-12-15 13:30:00,49.66,49.7,49.61,49.62,14141.0,47.4332,47.4714,47.3855,47.395,14141.0
2023-12-15 13:40:00,49.61,49.61,49.49,49.59,27255.0,47.3855,47.3855,47.2708,47.3663,27255.0
2023-12-15 13:50:00,49.59,49.64,49.53,49.54,21993.0,47.3663,47.4141,47.309,47.3186,21993.0
2023-12-15 14:00:00,49.53,49.58,49.53,49.56,11849.0,47.309,47.3568,47.309,47.3377,11849.0
2023-12-15 14:10:00,49.56,49.6,49.52,49.59,24172.0,47.3377,47.3759,47.2995,47.3663,24172.0
2023-12-15 14:20:00,49.59,49.6,49.55,49.55,25694.0,47.3663,47.3759,47.3281,47.3281,25694.0
2023-12-15 14:30:00,49.55,49.68,49.55,49.67,24701.0,47.3281,47.4523,47.3281,47.4428,24701.0
2023-12-15 14:40:00,49.68,49.7,49.66,49.66,15480.0,47.4523,47.4714,47.4332,47.4332,15480.0
2023-12-15 14:50:00,49.66,49.66,49.63,49.66,20977.0,47.4332,47.4332,47.4046,47.4332,20977.0
2023-12-15 15:00:00,49.67,49.72,49.66,49.7,25558.0,47.4428,47.4905,47.4332,47.4714,25558.0
2023-12-15 15:10:00,49.71,49.76,49.71,49.76,25006.0,47.481,47.5287,47.481,47.5287,25006.0
2023-12-15 15:20:00,49.76,49.8,49.75,49.79,20453.0,47.5287,47.5669,47.5192,47.5574,20453.0
2023-12-15 15:30:00,49.79,49.83,49.77,49.82,27377.0,47.5574,47.5956,47.5383,47.586,27377.0
2023-12-15 15:40:00,49.82,49.84,49.72,49.77,48562.0,47.586,47.6051,47.4905,47.5383,48562.0
2023-12-15 15:50:00,49.77,49.92,49.77,49.85,182642.0,47.5383,47.6816,47.5383,47.6147,182642.0
2023-12-18 09:30:00,49.92,49.94,49.6,49.61,49012.0,47.6816,47.7007,47.3759,47.3855,49012.0
2023-12-18 09:40:00,49.61,49.63,49.53,49.57,26932.0,47.3855,47.4046,47.309,47.3472,26932.0
2023-12-18 09:50:00,49.57,49.6,49.51,49.52,14375.0,47.3472,47.3759,47.2899,47.2995,14375.0
2023-12-18 10:00:00,49.53,49.6,49.53,49.54,17218.0,47.309,47.3759,47.309,47.3186,17218.0
2023-12-18 10:10:00,49.53,49.55,49.42,49.48,27262.0,47.309,47.3281,47.204,47.2613,27262.0
2023-12-18 10:20:00,49.47,49.5,49.4,49.43,20988.0,47.2517,47.2804,47.1849,47.2135,20988.0
2023-12-18 10:30:00,49.42,49.55,49.42,49.55,25700.0,47.204,47.3281,47.204,47.3281,25700.0
2023-12-18 10:40:00,49.55,49.6,49.54,49.59,19507.0,47.3281,47.3759,47.3186,47.3663,19507.0
2023-12-18 10:50:00,49.59,49.71,49.58,49.71,28257.0,47.3663,47.481,47.3568,47.481,28257.0
2023-12-18 11:00:00,49.7,49.76,49.65,49.76,22071.0,47.4714,47.5287,47.4237,47.5287,22071.0
2023-12-18 11:10:00,49.76,49.89,49.76,49.89,25272.0,47.5287,47.6529,47.5287,47.6529,25272.0
2023-12-18 11:20:00,49.9,49.99,49.9,49.98,26712.0,47.6624,47.7484,47.6624,47.7389,26712.0
2023-12-18 11:30:00,49.98,50.08,49.98,50.05,54424.0,47.7389,47.8344,47.7389,47.8057,54424.0
2023-12-18 11:40:00,50.04,50.05,49.98,50.01,34391.0,47.7962,47.8057,47.7389,47.7675,34391.0
2023-12-18 11:50:00,50.01,50.13,50.01,50.1,24376.0,47.7675,47.8821,47.7675,47.8535,24376.0
2023-12-18 12:00:00,50.1,50.16,50.09,50.16,34010.0,47.8535,47.9108,47.8439,47.9108,34010.0
2023-12-18 12:10:00,50.16,50.27,50.16,50.27,27655.0,47.9108,48.0159,47.9108,48.0159,27655.0
2023-12-18 12:20:00,50.27,50.3,50.22,50.24,28757.0,48.0159,48.0445,47.9681,47.9872,28757.0
2023-12-18 12:30:00,50.25,50.27,50.12,50.13,25765.0,47.9968,48.0159,47.8726,47.8821,25765.0
2023-12-18 12:40:00,50.13,50.16,50.13,50.14,20834.0,47.8821,47.9108,47.8821,47.8917,20834.0
2023-12-18 12:50:00,50.14,50.16,50.11,50.13,24014.0,47.8917,47.9108,47.863,47.8821,24014.0
2023-12-18 13:00:00,50.14,50.19,50.12,50.19,21867.0,47.8917,47.9394,47.8726,47.9394,21867.0
2023-12-18 13:10:00,50.2,50.22,50.17,50.17,21041.0,47.949,47.9681,47.9203,47.9203,21041.0
2023-12-18 13:20:00,50.17,50.21,50.16,50.21,18302.0,47.9203,47.9585,47.9108,47.9585,18302.0
2023-12-18 13:30:00,50.2,50.2,50.17,50.18,17873.0,47.949,47.949,47.9203,47.9299,17873.0
2023-12-18 13:40:00,50.18,50.18,50.13,50.13,14128.0,47.9299,47.9299,47.8821,47.8821,14128.0
2023-12-18 13:50:00,50.13,50.2,50.13,50.16,18506.0,47.8821,47.949,47.8821,47.9108,18506.0
2023-12-18 14:00:00,50.16,50.17,50.13,50.13,20274.0,47.9108,47.9203,47.8821,47.8821,20274.0
2023-12-18 14:10:00,50.13,50.16,50.13,50.16,22699.0,47.8821,47.9108,47.8821,47.9108,22699.0
2023-12-18 14:20:00,50.16,50.17,50.07,50.1,28409.0,47.9108,47.9203,47.8248,47.8535,28409.0
2023-12-18 14:30:00,50.12,50.12,50.09,50.09,19310.0,47.8726,47.8726,47.8439,47.8439,19310.0
2023-12-18 14:40:00,50.1,50.14,50.1,50.14,14397.0,47.8535,47.8917,47.8535,47.8917,14397.0
2023-12-18 14:50:00,50.15,50.16,50.13,50.15,25812.0,47.9012,47.9108,47.8821,47.9012,25812.0
2023-12-18 15:00:00,50.15,50.19,50.11,50.16,21546.0,47.9012,47.9394,47.863,47.9108,21546.0
2023-12-18 15:10:00,50.16,50.17,50.14,50.14,23078.0,47.9108,47.9203,47.8917,47.8917,23078.0
2023-12-18 15:20:00,50.13,50.19,50.13,50.16,12757.0,47.8821,47.9394,47.8821,47.9108,12757.0
2023-12-18 15:30:00,50.16,50.17,50.13,50.15,31327.0,47.9108,47.9203,47.8821,47.9012,31327.0
2023-12-18 15:40:00,50.16,50.22,50.16,50.19,35093.0,47.9108,47.9681,47.9108,47.9394,35093.0
2023-12-18 15:50:00,50.19,50.24,50.16,50.23,144555.0,47.9394,47.9872,47.9108,47.9777,144555.0
2023-12-19 09:30:00,50.34,50.45,50.3,50.31,33098.0,48.0827,48.1878,48.0445,48.0541,33098.0
2023-12-19 09:40:00,50.3,50.32,50.17,50.17,19400.0,48.0445,48.0636,47.9203,47.9203,19400.0
2023-12-19 09:50:00,50.15,50.18,50.12,50.16,32795.0,47.9012,47.9299,47.8726,47.9108,32795.0
2023-12-19 10:00:00,50.16,50.2,50.13,50.15,26207.0,47.9108,47.949,47.8821,47.9012,26207.0
2023-12-19 10:10:00,50.15,50.28,50.15,50.21,32424.0,47.9012,48.0254,47.9012,47.9585,32424.0
2023-12-19 10:20:00,50.21,50.21,50.11,50.11,19657.0,47.9585,47.9585,47.863,47.863,19657.0
2023-12-19 10:30:00,50.1,50.1,50.02,50.05,27318.0,47.8535,47.8535,47.7771,47.8057,27318.0
2023-12-19 10:40:00,50.04,50.07,49.98,50.0,36789.0,47.7962,47.8248,47.7389,47.758,36789.0
2023-12-19 10:50:00,50.0,50.02,49.97,49.97,23168.0,47.758,47.7771,47.7293,47.7293,23168.0
2023-12-19 11:00:00,49.96,50.0,49.91,49.99,31186.0,47.7198,47.758,47.672,47.7484,31186.0
2023-12-19 11:10:00,49.99,50.02,49.95,49.95,26361.0,47.7484,47.7771,47.7102,47.7102,26361.0
2023-12-19 11:20:00,49.95,49.95,49.88,49.88,22902.0,47.7102,47.7102,47.6433,47.6433,22902.0
2023-12-19 11:30:00,49.88,49.94,49.84,49.94,18123.0,47.6433,47.7007,47.6051,47.7007,18123.0
2023-12-19 11:40:00,49.94,49.94,49.89,49.94,18126.0,47.7007,47.7007,47.6529,47.7007,18126.0
2023-12-19 11:50:00,49.94,49.99,49.91,49.98,28343.0,47.7007,47.7484,47.672,47.7389,28343.0
2023-12-19 12:00:00,49.97,50.07,49.97,50.06,18098.0,47.7293,47.8248,47.7293,47.8153,18098.0
2023-12-19 12:10:00,50.06,50.06,50.02,50.03,7435.0,47.8153,47.8153,47.7771,47.7866,7435.0
2023-12-19 12:20:00,50.04,50.05,49.99,49.99,8624.0,47.7962,47.8057,47.7484,47.7484,8624.0
2023-12-19 12:30:00,49.99,50.02,49.95,49.99,18063.0,47.7484,47.7771,47.7102,47.7484,18063.0
2023-12-19 12:40:00,50.01,50.01,49.97,50.0,13024.0,47.7675,47.7675,47.7293,47.758,13024.0
2023-12-19 12:50:00,49.99,50.01,49.95,49.95,9491.0,47.7484,47.7675,47.7102,47.7102,9491.0
2023-12-19 13:00:00,49.96,49.99,49.96,49.96,15110.0,47.7198,47.7484,47.7198,47.7198,15110.0
2023-12-19 13:10:00,49.96,49.99,49.96,49.99,16573.0,47.7198,47.7484,47.7198,47.7484,16573.0
2023-12-19 13:20:00,49.98,49.99,49.98,49.98,8565.0,47.7389,47.7484,47.7389,47.7389,8565.0
2023-12-19 13:30:00,49.98,50.0,49.92,50.0,12725.0,47.7389,47.758,47.6816,47.758,12725.0
2023-12-19 13:40:00,50.01,50.06,50.01,50.05,20771.0,47.7675,47.8153,47.7675,47.8057,20771.0
2023-12-19 13:50:00,50.05,50.06,50.01,50.04,16107.0,47.8057,47.8153,47.7675,47.7962,16107.0
2023-12-19 14:00:00,50.05,50.06,50.05,50.05,13326.0,47.8057,47.8153,47.8057,47.8057,13326.0
2023-12-19 14:10:00,50.05,50.06,50.03,50.05,17523.0,47.8057,47.8153,47.7866,47.8057,17523.0
2023-12-19 14:20:00,50.05,50.06,50.04,50.06,11993.0,47.8057,47.8153,47.7962,47.8153,11993.0
2023-12-19 14:30:00,50.05,50.09,50.05,50.09,18506.0,47.8057,47.8439,47.8057,47.8439,18506.0
2023-12-19 14:40:00,50.1,50.11,50.08,50.11,9168.0,47.8535,47.863,47.8344,47.863,9168.0
2023-12-19 14:50:00,50.1,50.14,50.09,50.14,15463.0,47.8535,47.8917,47.8439,47.8917,15463.0
2023-12-19 15:00:00,50.15,50.15,50.12,50.13,27217.0,47.9012,47.9012,47.8726,47.8821,27217.0
2023-12-19 15:10:00,50.12,50.13,50.1,50.13,17851.0,47.8726,47.8821,47.8535,47.8821,17851.0
2023-12-19 15:20:00,50.13,50.13,50.06,50.09,20923.0,47.8821,47.8821,47.8153,47.8439,20923.0
2023-12-19 15:30:00,50.09,50.11,50.07,50.07,14679.0,47.8439,47.863,47.8248,47.8248,14679.0
2023-12-19 15:40:00,50.06,50.08,50.02,50.06,28467.0,47.8153,47.8344,47.7771,47.8153,28467.0
2023-12-19 15:50:00,50.06,50.2,50.06,50.19,91410.0,47.8153,47.949,47.8153,47.9394,91410.0
2023-12-20 09:30:00,50.1,50.24,50.1,50.16,41028.0,47.8535,47.9872,47.8535,47.9108,41028.0
2023-12-20 09:40:00,50.17,50.22,50.1,50.21,22083.0,47.9203,47.9681,47.8535,47.9585,22083.0
2023-12-20 09:50:00,50.22,50.27,50.17,50.23,23825.0,47.9681,48.0159,47.9203,47.9777,23825.0
2023-12-20 10:00:00,50.23,50.29,50.19,50.28,30537.0,47.9777,48.035,47.9394,48.0254,30537.0
2023-12-20 10:10:00,50.28,50.3,50.22,50.25,21854.0,48.0254,48.0445,47.9681,47.9968,21854.0
2023-12-20 10:20:00,50.24,50.24,50.16,50.16,23584.0,47.9872,47.9872,47.9108,47.9108,23584.0
2023-12-20 10:30:00,50.17,50.28,50.17,50.27,21891.0,47.9203,48.0254,47.9203,48.0159,21891.0
2023-12-20 10:40:00,50.26,50.27,50.21,50.24,23636.0,48.0063,48.0159,47.9585,47.9872,23636.0
2023-12-20 10:50:00,50.24,50.27,50.24,50.25,14566.0,47.9872,48.0159,47.9872,47.9968,14566.0
2023-12-20 11:00:00,50.24,50.28,50.22,50.24,27888.0,47.9872,48.0254,47.9681,47.9872,27888.0
2023-12-20 11:10:00,50.24,50.24,50.2,50.23,18177.0,47.9872,47.9872,47.949,47.9777,18177.0
2023-12-20 11:20:00,50.22,50.22,50.18,50.19,19559.0,47.9681,47.9681,47.9299,47.9394,19559.0
2023-12-20 11:30:00,50.18,50.18,50.14,50.15,18272.0,47.9299,47.9299,47.8917,47.9012,18272.0
2023-12-20 11:40:00,50.15,50.21,50.15,50.2,23875.0,47.9012,47.9585,47.9012,47.949,23875.0
2023-12-20 11:50:00,50.21,50.28,50.21,50.27,16190.0,47.9585,48.0254,47.9585,48.0159,16190.0
2023-12-20 12:00:00,50.26,50.31,50.26,50.31,17554.0,48.0063,48.0541,48.0063,48.0541,17554.0
2023-12-20 12:10:00,50.3,50.32,50.28,50.31,22354.0,48.0445,48.0636,48.0254,48.0541,22354.0
2023-12-20 12:20:00,50.31,50.31,50.29,50.3,10606.0,48.0541,48.0541,48.035,48.0445,10606.0
2023-12-20 12:30:00,50.3,50.31,50.26,50.28,8725.0,48.0445,48.0541,48.0063,48.0254,8725.0
2023-12-20 12:40:00,50.28,50.28,50.24,50.24,8615.0,48.0254,48.0254,47.9872,47.9872,8615.0
2023-12-20 12:50:00,50.24,50.29,50.23,50.28,12288.0,47.9872,48.035,47.9777,48.0254,12288.0
2023-12-20 13:00:00,50.28,50.28,50.25,50.25,10033.0,48.0254,48.0254,47.9968,47.9968,10033.0
2023-12-20 13:10:00,50.26,50.26,50.22,50.26,9146.0,48.0063,48.0063,47.9681,48.0063,9146.0
2023-12-20 13:20:00,50.26,50.27,50.26,50.26,6763.0,48.0063,48.0159,48.0063,48.0063,6763.0
2023-12-20 13:30:00,50.26,50.28,50.25,50.26,12423.0,48.0063,48.0254,47.9968,48.0063,12423.0
2023-12-20 13:40:00,50.25,50.27,50.23,50.27,14319.0,47.9968,48.0159,47.9777,48.0159,14319.0
2023-12-20 13:50:00,50.27,50.27,50.24,50.27,9920.0,48.0159,48.0159,47.9872,48.0159,9920.0
2023-12-20 14:00:00,50.27,50.27,50.24,50.27,10271.0,48.0159,48.0159,47.9872,48.0159,10271.0
2023-12-20 14:10:00,50.27,50.28,50.25,50.26,10771.0,48.0159,48.0254,47.9968,48.0063,10771.0
2023-12-20 14:20:00,50.27,50.27,50.25,50.27,14650.0,48.0159,48.0159,47.9968,48.0159,14650.0
2023-12-20 14:30:00,50.27,50.28,50.21,50.22,21093.0,48.0159,48.0254,47.9585,47.9681,21093.0
2023-12-20 14:40:00,50.22,50.25,50.13,50.14,23649.0,47.9681,47.9968,47.8821,47.8917,23649.0
2023-12-20 14:50:00,50.13,50.13,49.92,49.94,37368.0,47.8821,47.8821,47.6816,47.7007,37368.0
2023-12-20 15:00:00,49.93,49.95,49.83,49.87,36929.0,47.6911,47.7102,47.5956,47.6338,36929.0
2023-12-20 15:10:00,49.88,49.97,49.85,49.96,37296.0,47.6433,47.7293,47.6147,47.7198,37296.0
2023-12-20 15:20:00,49.96,50.0,49.89,49.9,63269.0,47.7198,47.758,47.6529,47.6624,63269.0
2023-12-20 15:30:00,49.91,49.92,49.8,49.8,55702.0,47.672,47.6816,47.5669,47.5669,55702.0
2023-12-20 15:40:00,49.81,49.95,49.81,49.95,38141.0,47.5765,47.7102,47.5765,47.7102,38141.0
2023-12-20 15:50:00,49.95,49.97,49.8,49.81,121273.0,47.7102,47.7293,47.5669,47.5765,121273.0
2023-12-21 09:30:00,49.95,49.95,49.72,49.72,63536.0,47.7102,47.7102,47.4905,47.4905,63536.0
2023-12-21 09:40:00,49.73,49.81,49.57,49.76,59277.0,47.5001,47.5765,47.3472,47.5287,59277.0
2023-12-21 09:50:00,49.76,49.77,49.6,49.7,47201.0,47.5287,47.5383,47.3759,47.4714,47201.0
2023-12-21 10:00:00,49.7,49.71,49.58,49.59,34453.0,47.4714,47.481,47.3568,47.3663,34453.0
2023-12-21 10:10:00,49.59,49.73,49.59,49.73,21348.0,47.3663,47.5001,47.3663,47.5001,21348.0
2023-12-21 10:20:00,49.74,49.85,49.72,49.73,29882.0,47.5096,47.6147,47.4905,47.5001,29882.0
2023-12-21 10:30:00,49.73,49.81,49.73,49.78,16674.0,47.5001,47.5765,47.5001,47.5478,16674.0
2023-12-21 10:40:00,49.78,49.8,49.76,49.77,16531.0,47.5478,47.5669,47.5287,47.5383,16531.0
2023-12-21 10:50:00,49.76,49.78,49.68,49.71,28054.0,47.5287,47.5478,47.4523,47.481,28054.0
2023-12-21 11:00:00,49.7,49.72,49.66,49.71,24966.0,47.4714,47.4905,47.4332,47.481,24966.0
2023-12-21 11:10:00,49.72,49.75,49.69,49.72,21368.0,47.4905,47.5192,47.4619,47.4905,21368.0
2023-12-21 11:20:00,49.73,49.81,49.73,49.8,15979.0,47.5001,47.5765,47.5001,47.5669,15979.0
2023-12-21 11:30:00,49.81,49.81,49.77,49.78,22719.0,47.5765,47.5765,47.5383,47.5478,22719.0
2023-12-21 11:40:00,49.78,49.78,49.7,49.73,14385.0,47.5478,47.5478,47.4714,47.5001,14385.0
2023-12-21 11:50:00,49.72,49.72,49.64,49.64,20871.0,47.4905,47.4905,47.4141,47.4141,20871.0
2023-12-21 12:00:00,49.63,49.63,49.48,49.49,42382.0,47.4046,47.4046,47.2613,47.2708,42382.0
2023-12-21 12:10:00,49.5,49.52,49.44,49.47,37415.0,47.2804,47.2995,47.2231,47.2517,37415.0
2023-12-21 12:20:00,49.48,49.49,49.44,49.45,22811.0,47.2613,47.2708,47.2231,47.2326,22811.0
2023-12-21 12:30:00,49.45,49.51,49.42,49.45,20014.0,47.2326,47.2899,47.204,47.2326,20014.0
2023-12-21 12:40:00,49.45,49.49,49.44,49.47,16117.0,47.2326,47.2708,47.2231,47.2517,16117.0
2023-12-21 12:50:00,49.49,49.49,49.42,49.42,12337.0,47.2708,47.2708,47.204,47.204,12337.0
2023-12-21 13:00:00,49.47,49.52,49.47,49.51,13683.0,47.2517,47.2995,47.2517,47.2899,13683.0
2023-12-21 13:10:00,49.51,49.53,49.39,49.39,22448.0,47.2899,47.309,47.1753,47.1753,22448.0
2023-12-21 13:20:00,49.39,49.54,49.39,49.52,22590.0,47.1753,47.3186,47.1753,47.2995,22590.0
2023-12-21 13:30:00,49.52,49.52,49.42,49.44,28408.0,47.2995,47.2995,47.204,47.2231,28408.0
2023-12-21 13:40:00,49.43,49.47,49.43,49.47,11757.0,47.2135,47.2517,47.2135,47.2517,11757.0
2023-12-21 13:50:00,49.46,49.49,49.45,49.49,14493.0,47.2422,47.2708,47.2326,47.2708,14493.0
2023-12-21 14:00:00,49.49,49.49,49.43,49.43,10297.0,47.2708,47.2708,47.2135,47.2135,10297.0
2023-12-21 14:10:00,49.43,49.47,49.38,49.45,16449.0,47.2135,47.2517,47.1658,47.2326,16449.0
2023-12-21 14:20:00,49.45,49.47,49.42,49.45,14874.0,47.2326,47.2517,47.204,47.2326,14874.0
2023-12-21 14:30:00,49.46,49.49,49.44,49.49,18920.0,47.2422,47.2708,47.2231,47.2708,18920.0
2023-12-21 14:40:00,49.49,49.5,49.45,49.45,17347.0,47.2708,47.2804,47.2326,47.2326,17347.0
2023-12-21 14:50:00,49.46,49.48,49.41,49.44,23929.0,47.2422,47.2613,47.1944,47.2231,23929.0
2023-12-21 15:00:00,49.44,49.47,49.41,49.43,29639.0,47.2231,47.2517,47.1944,47.2135,29639.0
2023-12-21 15:10:00,49.43,49.48,49.42,49.46,21582.0,47.2135,47.2613,47.204,47.2422,21582.0
2023-12-21 15:20:00,49.46,49.52,49.42,49.52,39263.0,47.2422,47.2995,47.204,47.2995,39263.0
2023-12-21 15:30:00,49.52,49.65,49.51,49.65,64429.0,47.2995,47.4237,47.2899,47.4237,64429.0
2023-12-21 15:40:00,49.65,49.69,49.63,49.66,39747.0,47.4237,47.4619,47.4046,47.4332,39747.0
2023-12-21 15:50:00,49.65,49.73,49.65,49.7,61384.0,47.4237,47.5001,47.4237,47.4714,61384.0
2023-12-22 09:30:00,49.84,50.14,49.84,50.12,71725.0,47.6051,47.8917,47.6051,47.8726,71725.0
2023-12-22 09:40:00,50.13,50.25,50.13,50.25,36847.0,47.8821,47.9968,47.8821,47.9968,36847.0
2023-12-22 09:50:00,50.25,50.36,50.23,50.29,34758.0,47.9968,48.1018,47.9777,48.035,34758.0
2023-12-22 10:00:00,50.28,50.28,50.16,50.17,25244.0,48.0254,48.0254,47.9108,47.9203,25244.0
2023-12-22 10:10:00,50.17,50.2,50.12,50.19,26271.0,47.9203,47.949,47.8726,47.9394,26271.0
2023-12-22 10:20:00,50.2,50.28,50.18,50.27,22989.0,47.949,48.0254,47.9299,48.0159,22989.0
2023-12-22 10:30:00,50.27,50.38,50.27,50.34,34680.0,48.0159,48.1209,48.0159,48.0827,34680.0
2023-12-22 10:40:00,50.35,50.38,50.31,50.34,25980.0,48.0923,48.1209,48.0541,48.0827,25980.0
2023-12-22 10:50:00,50.35,50.36,50.28,50.29,28205.0,48.0923,48.1018,48.0254,48.035,28205.0
2023-12-22 11:00:00,50.29,50.31,50.23,50.31,42915.0,48.035,48.0541,47.9777,48.0541,42915.0
2023-12-22 11:10:00,50.3,50.34,50.3,50.33,16291.0,48.0445,48.0827,48.0445,48.0732,16291.0
2023-12-22 11:20:00,50.34,50.38,50.27,50.27,20821.0,48.0827,48.1209,48.0159,48.0159,20821.0
2023-12-22 11:30:00,50.27,50.29,50.22,50.25,18972.0,48.0159,48.035,47.9681,47.9968,18972.0
2023-12-22 11:40:00,50.25,50.3,50.22,50.29,12571.0,47.9968,48.0445,47.9681,48.035,12571.0
2023-12-22 11:50:00,50.29,50.34,50.29,50.3,25332.0,48.035,48.0827,48.035,48.0445,25332.0
2023-12-22 12:00:00,50.3,50.33,50.26,50.26,19944.0,48.0445,48.0732,48.0063,48.0063,19944.0
2023-12-22 12:10:00,50.25,50.27,50.2,50.2,9355.0,47.9968,48.0159,47.949,47.949,9355.0
2023-12-22 12:20:00,50.2,50.2,50.17,50.2,11838.0,47.949,47.949,47.9203,47.949,11838.0
2023-12-22 12:30:00,50.21,50.24,50.2,50.22,20902.0,47.9585,47.9872,47.949,47.9681,20902.0
2023-12-22 12:40:00,50.22,50.25,50.2,50.2,15435.0,47.9681,47.9968,47.949,47.949,15435.0
2023-12-22 12:50:00,50.19,50.22,50.17,50.21,6512.0,47.9394,47.9681,47.9203,47.9585,6512.0
2023-12-22 13:00:00,50.2,50.22,50.19,50.2,13407.0,47.949,47.9681,47.9394,47.949,13407.0
2023-12-22 13:10:00,50.2,50.21,50.19,50.21,5981.0,47.949,47.9585,47.9394,47.9585,5981.0
2023-12-22 13:20:00,50.21,50.24,50.2,50.24,8709.0,47.9585,47.9872,47.949,47.9872,8709.0
2023-12-22 13:30:00,50.24,50.24,50.22,50.22,10297.0,47.9872,47.9872,47.9681,47.9681,10297.0
2023-12-22 13:40:00,50.21,50.23,50.18,50.23,12973.0,47.9585,47.9777,47.9299,47.9777,12973.0
2023-12-22 13:50:00,50.23,50.23,50.17,50.17,11904.0,47.9777,47.9777,47.9203,47.9203,11904.0
2023-12-22 14:00:00,50.17,50.17,50.07,50.07,24669.0,47.9203,47.9203,47.8248,47.8248,24669.0
2023-12-22 14:10:00,50.07,50.09,49.99,50.03,26674.0,47.8248,47.8439,47.7484,47.7866,26674.0
2023-12-22 14:20:00,50.03,50.04,49.95,49.98,21358.0,47.7866,47.7962,47.7102,47.7389,21358.0
2023-12-22 14:30:00,49.97,50.03,49.91,50.02,23339.0,47.7293,47.7866,47.672,47.7771,23339.0
2023-12-22 14:40:00,50.02,50.16,50.02,50.15,13201.0,47.7771,47.9108,47.7771,47.9012,13201.0
2023-12-22 14:50:00,50.16,50.16,50.14,50.16,15041.0,47.9108,47.9108,47.8917,47.9108,15041.0
2023-12-22 15:00:00,50.16,50.19,50.15,50.15,30582.0,47.9108,47.9394,47.9012,47.9012,30582.0
2023-12-22 15:10:00,50.15,50.17,50.12,50.17,21809.0,47.9012,47.9203,47.8726,47.9203,21809.0
2023-12-22 15:20:00,50.16,50.2,50.13,50.17,21798.0,47.9108,47.949,47.8821,47.9203,21798.0
2023-12-22 15:30:00,50.18,50.18,50.13,50.14,21149.0,47.9299,47.9299,47.8821,47.8917,21149.0
2023-12-22 15:40:00,50.12,50.14,50.08,50.09,45813.0,47.8726,47.8917,47.8344,47.8439,45813.0
2023-12-22 15:50:00,50.09,50.13,50.08,50.1,100238.0,47.8439,47.8821,47.8344,47.8535,100238.0
2023-12-26 09:30:00,50.11,50.2,50.1,50.15,22482.0,47.863,47.949,47.8535,47.9012,22482.0
2023-12-26 09:40:00,50.15,50.16,50.06,50.13,13598.0,47.9012,47.9108,47.8153,47.8821,13598.0
2023-12-26 09:50:00,50.14,50.17,50.08,50.17,12694.0,47.8917,47.9203,47.8344,47.9203,12694.0
2023-12-26 10:00:00,50.17,50.19,50.15,50.16,10399.0,47.9203,47.9394,47.9012,47.9108,10399.0
2023-12-26 10:10:00,50.16,50.19,50.14,50.14,6650.0,47.9108,47.9394,47.8917,47.8917,6650.0
2023-12-26 10:20:00,50.14,50.22,50.14,50.19,9229.0,47.8917,47.9681,47.8917,47.9394,9229.0
2023-12-26 10:30:00,50.19,50.23,50.17,50.23,9188.0,47.9394,47.9777,47.9203,47.9777,9188.0
2023-12-26 10:40:00,50.24,50.26,50.22,50.23,8671.0,47.9872,48.0063,47.9681,47.9777,8671.0
2023-12-26 10:50:00,50.22,50.22,50.19,50.22,13947.0,47.9681,47.9681,47.9394,47.9681,13947.0
2023-12-26 11:00:00,50.21,50.22,50.19,50.22,10200.0,47.9585,47.9681,47.9394,47.9681,10200.0
2023-12-26 11:10:00,50.22,50.23,50.17,50.17,6598.0,47.9681,47.9777,47.9203,47.9203,6598.0
2023-12-26 11:20:00,50.15,50.17,50.15,50.15,6401.0,47.9012,47.9203,47.9012,47.9012,6401.0
2023-12-26 11:30:00,50.15,50.19,50.15,50.19,6814.0,47.9012,47.9394,47.9012,47.9394,6814.0
2023-12-26 11:40:00,50.19,50.19,50.16,50.19,3473.0,47.9394,47.9394,47.9108,47.9394,3473.0
2023-12-26 11:50:00,50.19,50.2,50.18,50.2,6959.0,47.9394,47.949,47.9299,47.949,6959.0
2023-12-26 12:00:00,50.2,50.21,50.2,50.21,4500.0,47.949,47.9585,47.949,47.9585,4500.0
2023-12-26 12:10:00,50.21,50.23,50.2,50.23,10625.0,47.9585,47.9777,47.949,47.9777,10625.0
2023-12-26 12:20:00,50.22,50.24,50.22,50.22,4663.0,47.9681,47.9872,47.9681,47.9681,4663.0
2023-12-26 12:30:00,50.23,50.25,50.23,50.23,7092.0,47.9777,47.9968,47.9777,47.9777,7092.0
2023-12-26 12:40:00,50.23,50.24,50.22,50.23,10750.0,47.9777,47.9872,47.9681,47.9777,10750.0
2023-12-26 12:50:00,50.23,50.23,50.18,50.18,9303.0,47.9777,47.9777,47.9299,47.9299,9303.0
2023-12-26 13:00:00,50.18,50.21,50.18,50.21,8428.0,47.9299,47.9585,47.9299,47.9585,8428.0
2023-12-26 13:10:00,50.22,50.23,50.2,50.23,6291.0,47.9681,47.9777,47.949,47.9777,6291.0
2023-12-26 13:20:00,50.22,50.24,50.22,50.24,5853.0,47.9681,47.9872,47.9681,47.9872,5853.0
2023-12-26 13:30:00,50.25,50.26,50.24,50.24,5379.0,47.9968,48.0063,47.9872,47.9872,5379.0
2023-12-26 13:40:00,50.24,50.26,50.23,50.26,5773.0,47.9872,48.0063,47.9777,48.0063,5773.0
2023-12-26 13:50:00,50.26,50.26,50.25,50.25,4575.0,48.0063,48.0063,47.9968,47.9968,4575.0
2023-12-26 14:00:00,50.26,50.28,50.26,50.27,6358.0,48.0063,48.0254,48.0063,48.0159,6358.0
2023-12-26 14:10:00,50.28,50.29,50.24,50.24,9014.0,48.0254,48.035,47.9872,47.9872,9014.0
2023-12-26 14:20:00,50.23,50.25,50.23,50.24,8998.0,47.9777,47.9968,47.9777,47.9872,8998.0
2023-12-26 14:30:00,50.25,50.26,50.25,50.26,2510.0,47.9968,48.0063,47.9968,48.0063,2510.0
2023-12-26 14:40:00,50.26,50.26,50.23,50.24,4886.0,48.0063,48.0063,47.9777,47.9872,4886.0
2023-12-26 14:50:00,50.23,50.23,50.23,50.23,2148.0,47.9777,47.9777,47.9777,47.9777,2148.0
2023-12-26 15:00:00,50.23,50.28,50.23,50.27,20367.0,47.9777,48.0254,47.9777,48.0159,20367.0
2023-12-26 15:10:00,50.27,50.31,50.27,50.31,14578.0,48.0159,48.0541,48.0159,48.0541,14578.0
2023-12-26 15:20:00,50.31,50.4,50.31,50.35,21123.0,48.0541,48.14,48.0541,48.0923,21123.0
2023-12-26 15:30:00,50.36,50.38,50.35,50.36,37718.0,48.1018,48.1209,48.0923,48.1018,37718.0
2023-12-26 15:40:00,50.36,50.37,50.3,50.3,18302.0,48.1018,48.1114,48.0445,48.0445,18302.0
2023-12-26 15:50:00,50.28,50.34,50.21,50.29,135158.0,48.0254,48.0827,47.9585,48.035,135158.0
2023-12-27 09:30:00,50.33,50.42,50.29,50.4,14454.0,48.0732,48.1591,48.035,48.14,14454.0
2023-12-27 09:40:00,50.4,50.4,50.3,50.32,9100.0,48.14,48.14,48.0445,48.0636,9100.0
2023-12-27 09:50:00,50.32,50.47,50.31,50.45,19968.0,48.0636,48.2069,48.0541,48.1878,19968.0
2023-12-27 10:00:00,50.46,50.49,50.39,50.4,12532.0,48.1973,48.226,48.1305,48.14,12532.0
2023-12-27 10:10:00,50.41,50.42,50.34,50.34,9773.0,48.1496,48.1591,48.0827,48.0827,9773.0
2023-12-27 10:20:00,50.34,50.36,50.31,50.35,20414.0,48.0827,48.1018,48.0541,48.0923,20414.0
2023-12-27 10:30:00,50.35,50.36,50.31,50.32,16007.0,48.0923,48.1018,48.0541,48.0636,16007.0
2023-12-27 10:40:00,50.32,50.35,50.31,50.34,9638.0,48.0636,48.0923,48.0541,48.0827,9638.0
2023-12-27 10:50:00,50.34,50.35,50.33,50.34,6117.0,48.0827,48.0923,48.0732,48.0827,6117.0
2023-12-27 11:00:00,50.35,50.37,50.31,50.34,13329.0,48.0923,48.1114,48.0541,48.0827,13329.0
2023-12-27 11:10:00,50.35,50.42,50.35,50.37,13176.0,48.0923,48.1591,48.0923,48.1114,13176.0
2023-12-27 11:20:00,50.37,50.38,50.36,50.38,6426.0,48.1114,48.1209,48.1018,48.1209,6426.0
2023-12-27 11:30:00,50.38,50.43,50.38,50.43,18083.0,48.1209,48.1687,48.1209,48.1687,18083.0
2023-12-27 11:40:00,50.43,50.48,50.41,50.42,6859.0,48.1687,48.2164,48.1496,48.1591,6859.0
2023-12-27 11:50:00,50.42,50.45,50.42,50.44,4600.0,48.1591,48.1878,48.1591,48.1782,4600.0
2023-12-27 12:00:00,50.44,50.44,50.39,50.41,4877.0,48.1782,48.1782,48.1305,48.1496,4877.0
2023-12-27 12:10:00,50.41,50.41,50.4,50.41,6441.0,48.1496,48.1496,48.14,48.1496,6441.0
2023-12-27 12:20:00,50.41,50.45,50.41,50.43,7135.0,48.1496,48.1878,48.1496,48.1687,7135.0
2023-12-27 12:30:00,50.42,50.45,50.42,50.42,7913.0,48.1591,48.1878,48.1591,48.1591,7913.0
2023-12-27 12:40:00,50.42,50.42,50.38,50.41,4950.0,48.1591,48.1591,48.1209,48.1496,4950.0
2023-12-27 12:50:00,50.41,50.45,50.41,50.42,10082.0,48.1496,48.1878,48.1496,48.1591,10082.0
2023-12-27 13:00:00,50.42,50.55,50.42,50.55,33801.0,48.1591,48.2833,48.1591,48.2833,33801.0
2023-12-27 13:10:00,50.54,50.55,50.48,50.49,21885.0,48.2737,48.2833,48.2164,48.226,21885.0
2023-12-27 13:20:00,50.49,50.5,50.47,50.49,10068.0,48.226,48.2355,48.2069,48.226,10068.0
2023-12-27 13:30:00,50.5,50.51,50.48,50.5,13225.0,48.2355,48.2451,48.2164,48.2355,13225.0
2023-12-27 13:40:00,50.5,50.53,50.5,50.52,6523.0,48.2355,48.2642,48.2355,48.2546,6523.0
2023-12-27 13:50:00,50.52,50.52,50.47,50.48,20784.0,48.2546,48.2546,48.2069,48.2164,20784.0
2023-12-27 14:00:00,50.47,50.47,50.4,50.42,16016.0,48.2069,48.2069,48.14,48.1591,16016.0
2023-12-27 14:10:00,50.41,50.41,50.38,50.4,7633.0,48.1496,48.1496,48.1209,48.14,7633.0
2023-12-27 14:20:00,50.41,50.48,50.41,50.46,15561.0,48.1496,48.2164,48.1496,48.1973,15561.0
2023-12-27 14:30:00,50.46,50.46,50.41,50.41,14357.0,48.1973,48.1973,48.1496,48.1496,14357.0
2023-12-27 14:40:00,50.41,50.43,50.38,50.43,15499.0,48.1496,48.1687,48.1209,48.1687,15499.0
2023-12-27 14:50:00,50.43,50.44,50.4,50.43,16382.0,48.1687,48.1782,48.14,48.1687,16382.0
2023-12-27 15:00:00,50.43,50.47,50.42,50.44,10723.0,48.1687,48.2069,48.1591,48.1782,10723.0
2023-12-27 15:10:00,50.43,50.44,50.39,50.39,14617.0,48.1687,48.1782,48.1305,48.1305,14617.0
2023-12-27 15:20:00,50.38,50.41,50.36,50.38,16260.0,48.1209,48.1496,48.1018,48.1209,16260.0
2023-12-27 15:30:00,50.37,50.38,50.34,50.34,7961.0,48.1114,48.1209,48.0827,48.0827,7961.0
2023-12-27 15:40:00,50.34,50.34,50.29,50.34,21587.0,48.0827,48.0827,48.035,48.0827,21587.0
2023-12-27 15:50:00,50.33,50.47,50.31,50.47,100144.0,48.0732,48.2069,48.0541,48.2069,100144.0
2023-12-28 09:30:00,50.58,50.61,50.51,50.56,12084.0,48.312,48.3406,48.2451,48.2929,12084.0
2023-12-28 09:40:00,50.55,50.56,50.47,50.51,16005.0,48.2833,48.2929,48.2069,48.2451,16005.0
2023-12-28 09:50:00,50.5,50.54,50.47,50.47,11330.0,48.2355,48.2737,48.2069,48.2069,11330.0
2023-12-28 10:00:00,50.46,50.46,50.42,50.43,6690.0,48.1973,48.1973,48.1591,48.1687,6690.0
2023-12-28 10:10:00,50.43,50.5,50.43,50.5,14841.0,48.1687,48.2355,48.1687,48.2355,14841.0
2023-12-28 10:20:00,50.49,50.5,50.46,50.47,8512.0,48.226,48.2355,48.1973,48.2069,8512.0
2023-12-28 10:30:00,50.46,50.51,50.46,50.49,7932.0,48.1973,48.2451,48.1973,48.226,7932.0
2023-12-28 10:40:00,50.48,50.5,50.45,50.46,8890.0,48.2164,48.2355,48.1878,48.1973,8890.0
2023-12-28 10:50:00,50.47,50.49,50.42,50.43,13254.0,48.2069,48.226,48.1591,48.1687,13254.0
2023-12-28 11:00:00,50.43,50.47,50.43,50.46,8873.0,48.1687,48.2069,48.1687,48.1973,8873.0
2023-12-28 11:10:00,50.46,50.48,50.45,50.45,9313.0,48.1973,48.2164,48.1878,48.1878,9313.0
2023-12-28 11:20:00,50.44,50.48,50.44,50.47,9396.0,48.1782,48.2164,48.1782,48.2069,9396.0
2023-12-28 11:30:00,50.47,50.5,50.47,50.48,12611.0,48.2069,48.2355,48.2069,48.2164,12611.0
2023-12-28 11:40:00,50.49,50.49,50.49,50.49,5760.0,48.226,48.226,48.226,48.226,5760.0
2023-12-28 11:50:00,50.48,50.52,50.48,50.5,9579.0,48.2164,48.2546,48.2164,48.2355,9579.0
2023-12-28 12:00:00,50.51,50.53,50.5,50.5,14615.0,48.2451,48.2642,48.2355,48.2355,14615.0
2023-12-28 12:10:00,50.49,50.51,50.49,50.49,9957.0,48.226,48.2451,48.226,48.226,9957.0
2023-12-28 12:20:00,50.5,50.5,50.48,50.48,7633.0,48.2355,48.2355,48.2164,48.2164,7633.0
2023-12-28 12:30:00,50.48,50.49,50.48,50.49,3707.0,48.2164,48.226,48.2164,48.226,3707.0
2023-12-28 12:40:00,50.49,50.49,50.48,50.48,5453.0,48.226,48.226,48.2164,48.2164,5453.0
2023-12-28 12:50:00,50.48,50.52,50.48,50.52,8416.0,48.2164,48.2546,48.2164,48.2546,8416.0
2023-12-28 13:00:00,50.51,50.51,50.44,50.46,11376.0,48.2451,48.2451,48.1782,48.1973,11376.0
2023-12-28 13:10:00,50.46,50.48,50.44,50.48,7091.0,48.1973,48.2164,48.1782,48.2164,7091.0
2023-12-28 13:20:00,50.48,50.49,50.44,50.44,7655.0,48.2164,48.226,48.1782,48.1782,7655.0
2023-12-28 13:30:00,50.45,50.52,50.44,50.49,9027.0,48.1878,48.2546,48.1782,48.226,9027.0
2023-12-28 13:40:00,50.48,50.49,50.46,50.48,6790.0,48.2164,48.226,48.1973,48.2164,6790.0
2023-12-28 13:50:00,50.48,50.5,50.47,50.49,10652.0,48.2164,48.2355,48.2069,48.226,10652.0
2023-12-28 14:00:00,50.5,50.5,50.49,50.49,6817.0,48.2355,48.2355,48.226,48.226,6817.0
2023-12-28 14:10:00,50.5,50.52,50.49,50.49,5417.0,48.2355,48.2546,48.226,48.226,5417.0
2023-12-28 14:20:00,50.49,50.49,50.48,50.49,4225.0,48.226,48.226,48.2164,48.226,4225.0
2023-12-28 14:30:00,50.5,50.51,50.47,50.48,10104.0,48.2355,48.2451,48.2069,48.2164,10104.0
2023-12-28 14:40:00,50.49,50.49,50.45,50.48,9039.0,48.226,48.226,48.1878,48.2164,9039.0
2023-12-28 14:50:00,50.47,50.47,50.45,50.47,8704.0,48.2069,48.2069,48.1878,48.2069,8704.0
2023-12-28 15:00:00,50.48,50.49,50.44,50.49,7112.0,48.2164,48.226,48.1782,48.226,7112.0
2023-12-28 15:10:00,50.49,50.51,50.47,50.5,18929.0,48.226,48.2451,48.2069,48.2355,18929.0
2023-12-28 15:20:00,50.49,50.51,50.45,50.48,14390.0,48.226,48.2451,48.1878,48.2164,14390.0
2023-12-28 15:30:00,50.48,50.5,50.48,50.49,14061.0,48.2164,48.2355,48.2164,48.226,14061.0
2023-12-28 15:40:00,50.49,50.52,50.47,50.48,13641.0,48.226,48.2546,48.2069,48.2164,13641.0
2023-12-28 15:50:00,50.47,50.51,50.43,50.49,90022.0,48.2069,48.2451,48.1687,48.226,90022.0
2023-12-29 09:30:00,50.46,50.58,50.44,50.55,13036.0,48.1973,48.312,48.1782,48.2833,13036.0
2023-12-29 09:40:00,50.54,50.54,50.46,50.51,9102.0,48.2737,48.2737,48.1973,48.2451,9102.0
2023-12-29 09:50:00,50.51,50.54,50.51,50.53,6033.0,48.2451,48.2737,48.2451,48.2642,6033.0
2023-12-29 10:00:00,50.52,50.53,50.45,50.45,15517.0,48.2546,48.2642,48.1878,48.1878,15517.0
2023-12-29 10:10:00,50.47,50.51,50.47,50.48,7848.0,48.2069,48.2451,48.2069,48.2164,7848.0
2023-12-29 10:20:00,50.46,50.47,50.43,50.44,3266.0,48.1973,48.2069,48.1687,48.1782,3266.0
2023-12-29 10:30:00,50.44,50.46,50.42,50.44,10598.0,48.1782,48.1973,48.1591,48.1782,10598.0
2023-12-29 10:40:00,50.44,50.44,50.34,50.37,14292.0,48.1782,48.1782,48.0827,48.1114,14292.0
2023-12-29 10:50:00,50.38,50.39,50.33,50.33,11733.0,48.1209,48.1305,48.0732,48.0732,11733.0
2023-12-29 11:00:00,50.33,50.37,50.32,50.34,11972.0,48.0732,48.1114,48.0636,48.0827,11972.0
2023-12-29 11:10:00,50.34,50.35,50.23,50.28,16591.0,48.0827,48.0923,47.9777,48.0254,16591.0
2023-12-29 11:20:00,50.28,50.3,50.26,50.28,17415.0,48.0254,48.0445,48.0063,48.0254,17415.0
2023-12-29 11:30:00,50.27,50.32,50.27,50.31,15511.0,48.0159,48.0636,48.0159,48.0541,15511.0
2023-12-29 11:40:00,50.32,50.33,50.3,50.3,7256.0,48.0636,48.0732,48.0445,48.0445,7256.0
2023-12-29 11:50:00,50.29,50.29,50.23,50.26,9954.0,48.035,48.035,47.9777,48.0063,9954.0
2023-12-29 12:00:00,50.26,50.3,50.26,50.26,8905.0,48.0063,48.0445,48.0063,48.0063,8905.0
2023-12-29 12:10:00,50.26,50.29,50.25,50.27,14510.0,48.0063,48.035,47.9968,48.0159,14510.0
2023-12-29 12:20:00,50.28,50.3,50.24,50.29,17615.0,48.0254,48.0445,47.9872,48.035,17615.0
2023-12-29 12:30:00,50.3,50.34,50.3,50.33,13703.0,48.0445,48.0827,48.0445,48.0732,13703.0
2023-12-29 12:40:00,50.32,50.35,50.32,50.32,15126.0,48.0636,48.0923,48.0636,48.0636,15126.0
2023-12-29 12:50:00,50.32,50.39,50.32,50.39,12639.0,48.0636,48.1305,48.0636,48.1305,12639.0
2023-12-29 13:00:00,50.39,50.45,50.38,50.43,14169.0,48.1305,48.1878,48.1209,48.1687,14169.0
2023-12-29 13:10:00,50.42,50.46,50.4,50.4,25917.0,48.1591,48.1973,48.14,48.14,25917.0
2023-12-29 13:20:00,50.39,50.41,50.37,50.37,34901.0,48.1305,48.1496,48.1114,48.1114,34901.0
2023-12-29 13:30:00,50.37,50.41,50.37,50.41,14655.0,48.1114,48.1496,48.1114,48.1496,14655.0
2023-12-29 13:40:00,50.41,50.48,50.4,50.45,38912.0,48.1496,48.2164,48.14,48.1878,38912.0
2023-12-29 13:50:00,50.45,50.48,50.37,50.37,82579.0,48.1878,48.2164,48.1114,48.1114,82579.0
2023-12-29 14:00:00,50.38,50.41,50.38,50.39,10396.0,48.1209,48.1496,48.1209,48.1305,10396.0
2023-12-29 14:10:00,50.39,50.41,50.38,50.41,6229.0,48.1305,48.1496,48.1209,48.1496,6229.0
2023-12-29 14:20:00,50.42,50.44,50.39,50.39,8588.0,48.1591,48.1782,48.1305,48.1305,8588.0
2023-12-29 14:30:00,50.4,50.45,50.4,50.44,7543.0,48.14,48.1878,48.14,48.1782,7543.0
2023-12-29 14:40:00,50.44,50.45,50.43,50.45,8259.0,48.1782,48.1878,48.1687,48.1878,8259.0
2023-12-29 14:50:00,50.45,50.48,50.45,50.46,8523.0,48.1878,48.2164,48.1878,48.1973,8523.0
2023-12-29 15:00:00,50.46,50.49,50.44,50.49,13610.0,48.1973,48.226,48.1782,48.226,13610.0
2023-12-29 15:10:00,50.5,50.52,50.45,50.45,16790.0,48.2355,48.2546,48.1878,48.1878,16790.0
2023-12-29 15:20:00,50.44,50.47,50.41,50.47,14692.0,48.1782,48.2069,48.1496,48.2069,14692.0
2023-12-29 15:30:00,50.47,50.48,50.44,50.48,15681.0,48.2069,48.2164,48.1782,48.2164,15681.0
2023-12-29 15:40:00,50.48,50.48,50.45,50.45,21739.0,48.2164,48.2164,48.1878,48.1878,21739.0
2023-12-29 15:50:00,50.45,50.58,50.43,50.53,150578.0,48.1878,48.312,48.1687,48.2642,150578.0
2024-01-02 09:30:00,50.49,50.56,50.39,50.42,53197.0,48.226,48.2929,48.1305,48.1591,53197.0
2024-01-02 09:40:00,50.42,50.54,50.38,50.5,24032.0,48.1591,48.2737,48.1209,48.2355,24032.0
2024-01-02 09:50:00,50.47,50.61,50.44,50.61,31138.0,48.2069,48.3406,48.1782,48.3406,31138.0
2024-01-02 10:00:00,50.61,50.65,50.55,50.59,34513.0,48.3406,48.3788,48.2833,48.3215,34513.0
2024-01-02 10:10:00,50.59,50.69,50.59,50.66,25529.0,48.3215,48.417,48.3215,48.3884,25529.0
2024-01-02 10:20:00,50.66,50.71,50.64,50.71,16338.0,48.3884,48.4361,48.3693,48.4361,16338.0
2024-01-02 10:30:00,50.7,50.77,50.7,50.77,17312.0,48.4266,48.4934,48.4266,48.4934,17312.0
2024-01-02 10:40:00,50.77,50.84,50.75,50.78,19714.0,48.4934,48.5603,48.4743,48.503,19714.0
2024-01-02 10:50:00,50.79,50.8,50.76,50.79,15502.0,48.5125,48.5221,48.4839,48.5125,15502.0
2024-01-02 11:00:00,50.77,50.8,50.65,50.7,15869.0,48.4934,48.5221,48.3788,48.4266,15869.0
2024-01-02 11:10:00,50.7,50.75,50.66,50.67,21903.0,48.4266,48.4743,48.3884,48.3979,21903.0
2024-01-02 11:20:00,50.68,50.68,50.64,50.64,26999.0,48.4075,48.4075,48.3693,48.3693,26999.0
2024-01-02 11:30:00,50.63,50.65,50.6,50.63,22190.0,48.3597,48.3788,48.3311,48.3597,22190.0
2024-01-02 11:40:00,50.63,50.67,50.62,50.63,12751.0,48.3597,48.3979,48.3502,48.3597,12751.0
2024-01-02 11:50:00,50.62,50.63,50.56,50.59,16313.0,48.3502,48.3597,48.2929,48.3215,16313.0
2024-01-02 12:00:00,50.59,50.62,50.58,50.58,10944.0,48.3215,48.3502,48.312,48.312,10944.0
2024-01-02 12:10:00,50.57,50.58,50.49,50.58,36336.0,48.3024,48.312,48.226,48.312,36336.0
2024-01-02 12:20:00,50.59,50.63,50.57,50.6,15289.0,48.3215,48.3597,48.3024,48.3311,15289.0
2024-01-02 12:30:00,50.58,50.67,50.56,50.67,11358.0,48.312,48.3979,48.2929,48.3979,11358.0
2024-01-02 12:40:00,50.67,50.7,50.63,50.64,16613.0,48.3979,48.4266,48.3597,48.3693,16613.0
2024-01-02 12:50:00,50.65,50.65,50.61,50.63,8318.0,48.3788,48.3788,48.3406,48.3597,8318.0
2024-01-02 13:00:00,50.62,50.62,50.55,50.55,6889.0,48.3502,48.3502,48.2833,48.2833,6889.0
2024-01-02 13:10:00,50.56,50.59,50.56,50.58,7638.0,48.2929,48.3215,48.2929,48.312,7638.0
2024-01-02 13:20:00,50.59,50.59,50.55,50.56,10680.0,48.3215,48.3215,48.2833,48.2929,10680.0
2024-01-02 13:30:00,50.55,50.55,50.52,50.53,12573.0,48.2833,48.2833,48.2546,48.2642,12573.0
2024-01-02 13:40:00,50.54,50.55,50.51,50.51,11887.0,48.2737,48.2833,48.2451,48.2451,11887.0
2024-01-02 13:50:00,50.5,50.52,50.45,50.45,17937.0,48.2355,48.2546,48.1878,48.1878,17937.0
2024-01-02 14:00:00,50.45,50.46,50.38,50.4,21111.0,48.1878,48.1973,48.1209,48.14,21111.0
2024-01-02 14:10:00,50.4,50.44,50.4,50.44,8658.0,48.14,48.1782,48.14,48.1782,8658.0
2024-01-02 14:20:00,50.43,50.46,50.41,50.46,6918.0,48.1687,48.1973,48.1496,48.1973,6918.0
2024-01-02 14:30:00,50.46,50.48,50.45,50.46,12156.0,48.1973,48.2164,48.1878,48.1973,12156.0
2024-01-02 14:40:00,50.45,50.46,50.41,50.41,11638.0,48.1878,48.1973,48.1496,48.1496,11638.0
2024-01-02 14:50:00,50.41,50.42,50.36,50.36,10358.0,48.1496,48.1591,48.1018,48.1018,10358.0
2024-01-02 15:00:00,50.35,50.37,50.3,50.31,35071.0,48.0923,48.1114,48.0445,48.0541,35071.0
2024-01-02 15:10:00,50.3,50.31,50.26,50.29,27939.0,48.0445,48.0541,48.0063,48.035,27939.0
2024-01-02 15:20:00,50.29,50.33,50.27,50.31,21502.0,48.035,48.0732,48.0159,48.0541,21502.0
2024-01-02 15:30:00,50.32,50.35,50.32,50.32,27253.0,48.0636,48.0923,48.0636,48.0636,27253.0
2024-01-02 15:40:00,50.32,50.42,50.32,50.41,43058.0,48.0636,48.1591,48.0636,48.1496,43058.0
2024-01-02 15:50:00,50.41,50.55,50.41,50.53,154896.0,48.1496,48.2833,48.1496,48.2642,154896.0
2024-01-03 09:30:00,50.06,50.22,49.95,50.1,22470.0,48.1845,48.3385,48.0786,48.223,22470.0
2024-01-03 09:40:00,50.09,50.14,50.04,50.11,17514.0,48.2133,48.2615,48.1652,48.2326,17514.0
2024-01-03 09:50:00,50.11,50.21,50.11,50.2,22169.0,48.2326,48.3288,48.2326,48.3192,22169.0
2024-01-03 10:00:00,50.2,50.31,50.19,50.3,26503.0,48.3192,48.4251,48.3096,48.4155,26503.0
2024-01-03 10:10:00,50.31,50.31,50.16,50.17,22415.0,48.4251,48.4251,48.2807,48.2903,22415.0
2024-01-03 10:20:00,50.17,50.19,50.15,50.18,21153.0,48.2903,48.3096,48.2711,48.3,21153.0
2024-01-03 10:30:00,50.17,50.18,50.08,50.09,23353.0,48.2903,48.3,48.2037,48.2133,23353.0
2024-01-03 10:40:00,50.09,50.15,50.06,50.06,35357.0,48.2133,48.2711,48.1845,48.1845,35357.0
2024-01-03 10:50:00,50.07,50.09,50.03,50.04,16162.0,48.1941,48.2133,48.1556,48.1652,16162.0
2024-01-03 11:00:00,50.05,50.16,50.05,50.15,13359.0,48.1748,48.2807,48.1748,48.2711,13359.0
2024-01-03 11:10:00,50.15,50.18,50.13,50.18,10479.0,48.2711,48.3,48.2518,48.3,10479.0
2024-01-03 11:20:00,50.18,50.23,50.16,50.23,16291.0,48.3,48.3481,48.2807,48.3481,16291.0
2024-01-03 11:30:00,50.23,50.25,50.17,50.17,18755.0,48.3481,48.3673,48.2903,48.2903,18755.0
2024-01-03 11:40:00,50.18,50.3,50.17,50.3,15412.0,48.3,48.4155,48.2903,48.4155,15412.0
2024-01-03 11:50:00,50.31,50.34,50.3,50.31,22053.0,48.4251,48.454,48.4155,48.4251,22053.0
2024-01-03 12:00:00,50.31,50.31,50.27,50.29,21735.0,48.4251,48.4251,48.3866,48.4058,21735.0
2024-01-03 12:10:00,50.28,50.34,50.28,50.31,18540.0,48.3962,48.454,48.3962,48.4251,18540.0
2024-01-03 12:20:00,50.32,50.33,50.3,50.33,14909.0,48.4347,48.4444,48.4155,48.4444,14909.0
2024-01-03 12:30:00,50.35,50.4,50.34,50.37,48332.0,48.4636,48.5117,48.454,48.4829,48332.0
2024-01-03 12:40:00,50.38,50.45,50.38,50.44,18069.0,48.4925,48.5599,48.4925,48.5502,18069.0
2024-01-03 12:50:00,50.43,50.43,50.4,50.41,25885.0,48.5406,48.5406,48.5117,48.5214,25885.0
2024-01-03 13:00:00,50.41,50.48,50.4,50.45,21606.0,48.5214,48.5887,48.5117,48.5599,21606.0
2024-01-03 13:10:00,50.45,50.52,50.45,50.48,25533.0,48.5599,48.6272,48.5599,48.5887,25533.0
2024-01-03 13:20:00,50.48,50.48,50.45,50.48,12617.0,48.5887,48.5887,48.5599,48.5887,12617.0
2024-01-03 13:30:00,50.48,50.51,50.46,50.5,14511.0,48.5887,48.6176,48.5695,48.608,14511.0
2024-01-03 13:40:00,50.5,50.55,50.49,50.51,19910.0,48.608,48.6561,48.5984,48.6176,19910.0
2024-01-03 13:50:00,50.51,50.57,50.51,50.56,24491.0,48.6176,48.6754,48.6176,48.6657,24491.0
2024-01-03 14:00:00,50.55,50.6,50.47,50.52,38332.0,48.6561,48.7042,48.5791,48.6272,38332.0
2024-01-03 14:10:00,50.51,50.55,50.45,50.48,23156.0,48.6176,48.6561,48.5599,48.5887,23156.0
2024-01-03 14:20:00,50.48,50.64,50.46,50.63,24751.0,48.5887,48.7427,48.5695,48.7331,24751.0
2024-01-03 14:30:00,50.64,50.68,50.6,50.65,43526.0,48.7427,48.7812,48.7042,48.7524,43526.0
2024-01-03 14:40:00,50.64,50.68,50.62,50.63,34795.0,48.7427,48.7812,48.7235,48.7331,34795.0
2024-01-03 14:50:00,50.63,50.63,50.56,50.56,15484.0,48.7331,48.7331,48.6657,48.6657,15484.0
2024-01-03 15:00:00,50.56,50.56,50.49,50.55,19628.0,48.6657,48.6657,48.5984,48.6561,19628.0
2024-01-03 15:10:00,50.55,50.55,50.48,50.5,25159.0,48.6561,48.6561,48.5887,48.608,25159.0
2024-01-03 15:20:00,50.51,50.51,50.47,50.51,19695.0,48.6176,48.6176,48.5791,48.6176,19695.0
2024-01-03 15:30:00,50.52,50.63,50.52,50.61,33745.0,48.6272,48.7331,48.6272,48.7139,33745.0
2024-01-03 15:40:00,50.61,50.67,50.56,50.63,35358.0,48.7139,48.7716,48.6657,48.7331,35358.0
2024-01-03 15:50:00,50.6,50.61,50.47,50.53,187027.0,48.7042,48.7139,48.5791,48.6369,187027.0
2024-01-04 09:30:00,50.44,50.5,50.27,50.28,14014.0,48.5502,48.608,48.3866,48.3962,14014.0
2024-01-04 09:40:00,50.26,50.33,50.18,50.21,26451.0,48.377,48.4444,48.3,48.3288,26451.0
2024-01-04 09:50:00,50.2,50.22,50.09,50.16,9155.0,48.3192,48.3385,48.2133,48.2807,9155.0
2024-01-04 10:00:00,50.15,50.22,50.13,50.18,9751.0,48.2711,48.3385,48.2518,48.3,9751.0
2024-01-04 10:10:00,50.2,50.2,50.12,50.13,17574.0,48.3192,48.3192,48.2422,48.2518,17574.0
2024-01-04 10:20:00,50.13,50.15,50.08,50.11,15201.0,48.2518,48.2711,48.2037,48.2326,15201.0
2024-01-04 10:30:00,50.11,50.12,50.06,50.07,17364.0,48.2326,48.2422,48.1845,48.1941,17364.0
2024-01-04 10:40:00,50.07,50.11,50.05,50.07,9270.0,48.1941,48.2326,48.1748,48.1941,9270.0
2024-01-04 10:50:00,50.07,50.07,50.02,50.04,14340.0,48.1941,48.1941,48.146,48.1652,14340.0
2024-01-04 11:00:00,50.04,50.06,49.99,50.04,33113.0,48.1652,48.1845,48.1171,48.1652,33113.0
2024-01-04 11:10:00,50.05,50.19,50.05,50.13,23299.0,48.1748,48.3096,48.1748,48.2518,23299.0
2024-01-04 11:20:00,50.14,50.26,50.13,50.19,26147.0,48.2615,48.377,48.2518,48.3096,26147.0
2024-01-04 11:30:00,50.2,50.25,50.15,50.25,23809.0,48.3192,48.3673,48.2711,48.3673,23809.0
2024-01-04 11:40:00,50.24,50.24,50.19,50.23,18627.0,48.3577,48.3577,48.3096,48.3481,18627.0
2024-01-04 11:50:00,50.24,50.29,50.21,50.29,9096.0,48.3577,48.4058,48.3288,48.4058,9096.0
2024-01-04 12:00:00,50.29,50.33,50.24,50.27,55509.0,48.4058,48.4444,48.3577,48.3866,55509.0
2024-01-04 12:10:00,50.28,50.33,50.24,50.32,33252.0,48.3962,48.4444,48.3577,48.4347,33252.0
2024-01-04 12:20:00,50.31,50.32,50.26,50.3,9361.0,48.4251,48.4347,48.377,48.4155,9361.0
2024-01-04 12:30:00,50.29,50.3,50.21,50.27,28951.0,48.4058,48.4155,48.3288,48.3866,28951.0
2024-01-04 12:40:00,50.27,50.28,50.19,50.24,13568.0,48.3866,48.3962,48.3096,48.3577,13568.0
2024-01-04 12:50:00,50.25,50.31,50.24,50.25,12984.0,48.3673,48.4251,48.3577,48.3673,12984.0
2024-01-04 13:00:00,50.24,50.28,50.23,50.28,8721.0,48.3577,48.3962,48.3481,48.3962,8721.0
2024-01-04 13:10:00,50.27,50.28,50.25,50.25,15119.0,48.3866,48.3962,48.3673,48.3673,15119.0
2024-01-04 13:20:00,50.24,50.3,50.24,50.3,6663.0,48.3577,48.4155,48.3577,48.4155,6663.0
2024-01-04 13:30:00,50.3,50.31,50.22,50.23,9959.0,48.4155,48.4251,48.3385,48.3481,9959.0
2024-01-04 13:40:00,50.24,50.28,50.23,50.27,6556.0,48.3577,48.3962,48.3481,48.3866,6556.0
2024-01-04 13:50:00,50.27,50.27,50.2,50.23,6667.0,48.3866,48.3866,48.3192,48.3481,6667.0
2024-01-04 14:00:00,50.25,50.25,50.22,50.22,7335.0,48.3673,48.3673,48.3385,48.3385,7335.0
2024-01-04 14:10:00,50.22,50.25,50.19,50.24,6864.0,48.3385,48.3673,48.3096,48.3577,6864.0
2024-01-04 14:20:00,50.24,50.25,50.22,50.25,7091.0,48.3577,48.3673,48.3385,48.3673,7091.0
2024-01-04 14:30:00,50.24,50.27,50.23,50.27,6310.0,48.3577,48.3866,48.3481,48.3866,6310.0
2024-01-04 14:40:00,50.27,50.33,50.24,50.32,10326.0,48.3866,48.4444,48.3577,48.4347,10326.0
2024-01-04 14:50:00,50.33,50.34,50.3,50.3,10931.0,48.4444,48.454,48.4155,48.4155,10931.0
2024-01-04 15:00:00,50.3,50.35,50.28,50.35,12385.0,48.4155,48.4636,48.3962,48.4636,12385.0
2024-01-04 15:10:00,50.33,50.33,50.24,50.28,12763.0,48.4444,48.4444,48.3577,48.3962,12763.0
2024-01-04 15:20:00,50.28,50.31,50.26,50.31,16155.0,48.3962,48.4251,48.377,48.4251,16155.0
2024-01-04 15:30:00,50.3,50.35,50.3,50.31,26390.0,48.4155,48.4636,48.4155,48.4251,26390.0
2024-01-04 15:40:00,50.31,50.31,50.24,50.24,24301.0,48.4251,48.4251,48.3577,48.3577,24301.0
2024-01-04 15:50:00,50.24,50.24,50.04,50.09,249611.0,48.3577,48.3577,48.1652,48.2133,249611.0
2024-01-05 09:30:00,50.18,50.23,49.99,50.02,31803.0,48.3,48.3481,48.1171,48.146,31803.0
2024-01-05 09:40:00,50.03,50.04,49.95,49.98,31123.0,48.1556,48.1652,48.0786,48.1075,31123.0
2024-01-05 09:50:00,49.98,49.98,49.88,49.88,20970.0,48.1075,48.1075,48.0112,48.0112,20970.0
2024-01-05 10:00:00,49.89,50.1,49.89,50.1,20732.0,48.0208,48.223,48.0208,48.223,20732.0
2024-01-05 10:10:00,50.12,50.14,50.07,50.13,40241.0,48.2422,48.2615,48.1941,48.2518,40241.0
2024-01-05 10:20:00,50.14,50.23,50.14,50.22,20530.0,48.2615,48.3481,48.2615,48.3385,20530.0
2024-01-05 10:30:00,50.22,50.31,50.21,50.29,18942.0,48.3385,48.4251,48.3288,48.4058,18942.0
2024-01-05 10:40:00,50.28,50.36,50.22,50.22,17196.0,48.3962,48.4732,48.3385,48.3385,17196.0
2024-01-05 10:50:00,50.23,50.29,50.18,50.28,20194.0,48.3481,48.4058,48.3,48.3962,20194.0
2024-01-05 11:00:00,50.27,50.3,50.23,50.29,16216.0,48.3866,48.4155,48.3481,48.4058,16216.0
2024-01-05 11:10:00,50.29,50.34,50.24,50.26,12991.0,48.4058,48.454,48.3577,48.377,12991.0
2024-01-05 11:20:00,50.25,50.28,50.21,50.23,10507.0,48.3673,48.3962,48.3288,48.3481,10507.0
2024-01-05 11:30:00,50.24,50.24,50.18,50.19,16361.0,48.3577,48.3577,48.3,48.3096,16361.0
2024-01-05 11:40:00,50.18,50.19,50.13,50.15,5784.0,48.3,48.3096,48.2518,48.2711,5784.0
2024-01-05 11:50:00,50.17,50.21,50.17,50.18,10213.0,48.2903,48.3288,48.2903,48.3,10213.0
2024-01-05 12:00:00,50.18,50.18,50.08,50.08,14843.0,48.3,48.3,48.2037,48.2037,14843.0
2024-01-05 12:10:00,50.06,50.13,50.05,50.1,12939.0,48.1845,48.2518,48.1748,48.223,12939.0
2024-01-05 12:20:00,50.1,50.12,50.04,50.05,13422.0,48.223,48.2422,48.1652,48.1748,13422.0
2024-01-05 12:30:00,50.05,50.08,50.03,50.05,5627.0,48.1748,48.2037,48.1556,48.1748,5627.0
2024-01-05 12:40:00,50.06,50.08,50.02,50.04,6997.0,48.1845,48.2037,48.146,48.1652,6997.0
2024-01-05 12:50:00,50.04,50.07,50.04,50.05,8534.0,48.1652,48.1941,48.1652,48.1748,8534.0
2024-01-05 13:00:00,50.05,50.05,49.99,50.01,10413.0,48.1748,48.1748,48.1171,48.1363,10413.0
2024-01-05 13:10:00,50.01,50.01,49.95,49.95,9530.0,48.1363,48.1363,48.0786,48.0786,9530.0
2024-01-05 13:20:00,49.97,50.05,49.96,50.05,7905.0,48.0978,48.1748,48.0882,48.1748,7905.0
2024-01-05 13:30:00,50.06,50.17,50.06,50.17,15293.0,48.1845,48.2903,48.1845,48.2903,15293.0
2024-01-05 13:40:00,50.17,50.17,50.14,50.15,12156.0,48.2903,48.2903,48.2615,48.2711,12156.0
2024-01-05 13:50:00,50.15,50.18,50.15,50.16,8041.0,48.2711,48.3,48.2711,48.2807,8041.0
2024-01-05 14:00:00,50.16,50.19,50.16,50.17,9378.0,48.2807,48.3096,48.2807,48.2903,9378.0
2024-01-05 14:10:00,50.19,50.22,50.14,50.15,10259.0,48.3096,48.3385,48.2615,48.2711,10259.0
2024-01-05 14:20:00,50.15,50.19,50.14,50.18,9342.0,48.2711,48.3096,48.2615,48.3,9342.0
2024-01-05 14:30:00,50.18,50.21,50.17,50.17,8536.0,48.3,48.3288,48.2903,48.2903,8536.0
2024-01-05 14:40:00,50.16,50.16,50.09,50.09,6202.0,48.2807,48.2807,48.2133,48.2133,6202.0
2024-01-05 14:50:00,50.08,50.08,50.02,50.05,13212.0,48.2037,48.2037,48.146,48.1748,13212.0
2024-01-05 15:00:00,50.06,50.08,50.03,50.05,11410.0,48.1845,48.2037,48.1556,48.1748,11410.0
2024-01-05 15:10:00,50.06,50.06,50.02,50.04,13076.0,48.1845,48.1845,48.146,48.1652,13076.0
2024-01-05 15:20:00,50.05,50.07,50.04,50.05,10454.0,48.1748,48.1941,48.1652,48.1748,10454.0
2024-01-05 15:30:00,50.05,50.05,50.0,50.03,11128.0,48.1748,48.1748,48.1267,48.1556,11128.0
2024-01-05 15:40:00,50.03,50.08,50.01,50.06,16692.0,48.1556,48.2037,48.1363,48.1845,16692.0
2024-01-05 15:50:00,50.05,50.13,50.04,50.1,57301.0,48.1748,48.2518,48.1652,48.223,57301.0
2024-01-08 09:30:00,49.71,49.98,49.71,49.87,22510.0,47.8476,48.1075,47.8476,48.0016,22510.0
2024-01-08 09:40:00,49.89,50.01,49.87,49.97,16027.0,48.0208,48.1363,48.0016,48.0978,16027.0
2024-01-08 09:50:00,49.97,50.22,49.97,50.22,19314.0,48.0978,48.3385,48.0978,48.3385,19314.0
2024-01-08 10:00:00,50.22,50.3,50.2,50.27,15906.0,48.3385,48.4155,48.3192,48.3866,15906.0
2024-01-08 10:10:00,50.22,50.24,50.2,50.23,14623.0,48.3385,48.3577,48.3192,48.3481,14623.0
2024-01-08 10:20:00,50.23,50.25,50.19,50.24,10937.0,48.3481,48.3673,48.3096,48.3577,10937.0
2024-01-08 10:30:00,50.24,50.31,50.24,50.27,9784.0,48.3577,48.4251,48.3577,48.3866,9784.0
2024-01-08 10:40:00,50.27,50.3,50.24,50.3,10485.0,48.3866,48.4155,48.3577,48.4155,10485.0
2024-01-08 10:50:00,50.29,50.3,50.25,50.3,11156.0,48.4058,48.4155,48.3673,48.4155,11156.0
2024-01-08 11:00:00,50.31,50.37,50.3,50.35,9297.0,48.4251,48.4829,48.4155,48.4636,9297.0
2024-01-08 11:10:00,50.34,50.34,50.26,50.29,9390.0,48.454,48.454,48.377,48.4058,9390.0
2024-01-08 11:20:00,50.29,50.34,50.26,50.26,15036.0,48.4058,48.454,48.377,48.377,15036.0
2024-01-08 11:30:00,50.27,50.27,50.21,50.24,14775.0,48.3866,48.3866,48.3288,48.3577,14775.0
2024-01-08 11:40:00,50.24,50.25,50.19,50.24,12277.0,48.3577,48.3673,48.3096,48.3577,12277.0
2024-01-08 11:50:00,50.24,50.3,50.22,50.3,8500.0,48.3577,48.4155,48.3385,48.4155,8500.0
2024-01-08 12:00:00,50.3,50.32,50.26,50.3,13118.0,48.4155,48.4347,48.377,48.4155,13118.0
2024-01-08 12:10:00,50.3,50.32,50.29,50.3,7344.0,48.4155,48.4347,48.4058,48.4155,7344.0
2024-01-08 12:20:00,50.31,50.31,50.26,50.3,8974.0,48.4251,48.4251,48.377,48.4155,8974.0
2024-01-08 12:30:00,50.3,50.35,50.3,50.35,5846.0,48.4155,48.4636,48.4155,48.4636,5846.0
2024-01-08 12:40:00,50.35,50.37,50.35,50.37,5887.0,48.4636,48.4829,48.4636,48.4829,5887.0
2024-01-08 12:50:00,50.37,50.4,50.35,50.37,9327.0,48.4829,48.5117,48.4636,48.4829,9327.0
2024-01-08 13:00:00,50.38,50.39,50.35,50.37,8698.0,48.4925,48.5021,48.4636,48.4829,8698.0
2024-01-08 13:10:00,50.37,50.38,50.33,50.35,14143.0,48.4829,48.4925,48.4444,48.4636,14143.0
2024-01-08 13:20:00,50.36,50.37,50.33,50.33,6818.0,48.4732,48.4829,48.4444,48.4444,6818.0
2024-01-08 13:30:00,50.33,50.33,50.31,50.31,2851.0,48.4444,48.4444,48.4251,48.4251,2851.0
2024-01-08 13:40:00,50.31,50.37,50.31,50.35,7049.0,48.4251,48.4829,48.4251,48.4636,7049.0
2024-01-08 13:50:00,50.34,50.35,50.31,50.35,13496.0,48.454,48.4636,48.4251,48.4636,13496.0
2024-01-08 14:00:00,50.34,50.34,50.29,50.29,10016.0,48.454,48.454,48.4058,48.4058,10016.0
2024-01-08 14:10:00,50.29,50.31,50.26,50.3,10824.0,48.4058,48.4251,48.377,48.4155,10824.0
2024-01-08 14:20:00,50.29,50.35,50.28,50.35,12511.0,48.4058,48.4636,48.3962,48.4636,12511.0
2024-01-08 14:30:00,50.34,50.38,50.34,50.37,9271.0,48.454,48.4925,48.454,48.4829,9271.0
2024-01-08 14:40:00,50.36,50.41,50.36,50.41,9564.0,48.4732,48.5214,48.4732,48.5214,9564.0
2024-01-08 14:50:00,50.41,50.46,50.41,50.44,7957.0,48.5214,48.5695,48.5214,48.5502,7957.0
2024-01-08 15:00:00,50.42,50.47,50.41,50.45,18104.0,48.531,48.5791,48.5214,48.5599,18104.0
2024-01-08 15:10:00,50.45,50.48,50.43,50.48,27045.0,48.5599,48.5887,48.5406,48.5887,27045.0
2024-01-08 15:20:00,50.47,50.49,50.45,50.45,29285.0,48.5791,48.5984,48.5599,48.5599,29285.0
2024-01-08 15:30:00,50.45,50.47,50.44,50.46,30056.0,48.5599,48.5791,48.5502,48.5695,30056.0
2024-01-08 15:40:00,50.47,50.47,50.37,50.38,104486.0,48.5791,48.5791,48.4829,48.4925,104486.0
2024-01-08 15:50:00,50.38,50.48,50.36,50.45,212882.0,48.4925,48.5887,48.4732,48.5599,212882.0
2024-01-09 09:30:00,49.95,50.03,49.81,49.81,44269.0,48.0786,48.1556,47.9438,47.9438,44269.0
2024-01-09 09:40:00,49.81,49.85,49.68,49.82,48844.0,47.9438,47.9823,47.8187,47.9535,48844.0
2024-01-09 09:50:00,49.82,49.82,49.64,49.64,38427.0,47.9535,47.9535,47.7802,47.7802,38427.0
2024-01-09 10:00:00,49.63,49.64,49.44,49.59,55631.0,47.7706,47.7802,47.5877,47.7321,55631.0
2024-01-09 10:10:00,49.59,49.71,49.57,49.7,37136.0,47.7321,47.8476,47.7128,47.838,37136.0
2024-01-09 10:20:00,49.69,49.74,49.65,49.7,54788.0,47.8283,47.8765,47.7898,47.838,54788.0
2024-01-09 10:30:00,49.7,49.8,49.7,49.73,50350.0,47.838,47.9342,47.838,47.8668,50350.0
2024-01-09 10:40:00,49.72,49.81,49.71,49.77,32786.0,47.8572,47.9438,47.8476,47.9053,32786.0
2024-01-09 10:50:00,49.78,49.78,49.68,49.71,55741.0,47.915,47.915,47.8187,47.8476,55741.0
2024-01-09 11:00:00,49.71,49.76,49.71,49.76,31287.0,47.8476,47.8957,47.8476,47.8957,31287.0
2024-01-09 11:10:00,49.77,49.83,49.72,49.82,22792.0,47.9053,47.9631,47.8572,47.9535,22792.0
2024-01-09 11:20:00,49.81,49.83,49.77,49.77,15249.0,47.9438,47.9631,47.9053,47.9053,15249.0
2024-01-09 11:30:00,49.78,49.78,49.72,49.72,32574.0,47.915,47.915,47.8572,47.8572,32574.0
2024-01-09 11:40:00,49.71,49.76,49.67,49.7,10973.0,47.8476,47.8957,47.8091,47.838,10973.0
2024-01-09 11:50:00,49.71,49.83,49.71,49.81,13678.0,47.8476,47.9631,47.8476,47.9438,13678.0
2024-01-09 12:00:00,49.82,49.83,49.69,49.73,27461.0,47.9535,47.9631,47.8283,47.8668,27461.0
2024-01-09 12:10:00,49.73,49.74,49.7,49.73,12620.0,47.8668,47.8765,47.838,47.8668,12620.0
2024-01-09 12:20:00,49.73,49.82,49.73,49.79,12776.0,47.8668,47.9535,47.8668,47.9246,12776.0
2024-01-09 12:30:00,49.79,49.8,49.73,49.73,14470.0,47.9246,47.9342,47.8668,47.8668,14470.0
2024-01-09 12:40:00,49.72,49.73,49.7,49.7,10730.0,47.8572,47.8668,47.838,47.838,10730.0
2024-01-09 12:50:00,49.7,49.74,49.68,49.68,11775.0,47.838,47.8765,47.8187,47.8187,11775.0
2024-01-09 13:00:00,49.69,49.75,49.69,49.69,16215.0,47.8283,47.8861,47.8283,47.8283,16215.0
2024-01-09 13:10:00,49.68,49.72,49.64,49.64,14636.0,47.8187,47.8572,47.7802,47.7802,14636.0
2024-01-09 13:20:00,49.64,49.7,49.64,49.67,12328.0,47.7802,47.838,47.7802,47.8091,12328.0
2024-01-09 13:30:00,49.66,49.66,49.58,49.66,11068.0,47.7995,47.7995,47.7225,47.7995,11068.0
2024-01-09 13:40:00,49.65,49.72,49.64,49.69,18094.0,47.7898,47.8572,47.7802,47.8283,18094.0
2024-01-09 13:50:00,49.69,49.74,49.66,49.69,42433.0,47.8283,47.8765,47.7995,47.8283,42433.0
2024-01-09 14:00:00,49.7,49.79,49.7,49.79,15060.0,47.838,47.9246,47.838,47.9246,15060.0
2024-01-09 14:10:00,49.79,49.8,49.73,49.75,11780.0,47.9246,47.9342,47.8668,47.8861,11780.0
2024-01-09 14:20:00,49.75,49.78,49.72,49.72,10631.0,47.8861,47.915,47.8572,47.8572,10631.0
2024-01-09 14:30:00,49.73,49.73,49.68,49.69,15334.0,47.8668,47.8668,47.8187,47.8283,15334.0
2024-01-09 14:40:00,49.68,49.7,49.65,49.7,22228.0,47.8187,47.838,47.7898,47.838,22228.0
2024-01-09 14:50:00,49.71,49.79,49.71,49.77,17155.0,47.8476,47.9246,47.8476,47.9053,17155.0
2024-01-09 15:00:00,49.78,49.82,49.74,49.77,17219.0,47.915,47.9535,47.8765,47.9053,17219.0
2024-01-09 15:10:00,49.78,49.86,49.77,49.85,24589.0,47.915,47.992,47.9053,47.9823,24589.0
2024-01-09 15:20:00,49.85,49.89,49.84,49.87,29533.0,47.9823,48.0208,47.9727,48.0016,29533.0
2024-01-09 15:30:00,49.87,49.88,49.81,49.84,30107.0,48.0016,48.0112,47.9438,47.9727,30107.0
2024-01-09 15:40:00,49.84,49.86,49.82,49.85,50013.0,47.9727,47.992,47.9535,47.9823,50013.0
2024-01-09 15:50:00,49.85,49.92,49.81,49.9,97179.0,47.9823,48.0497,47.9438,48.0305,97179.0
2024-01-10 09:30:00,49.94,50.09,49.92,49.96,31598.0,48.069,48.2133,48.0497,48.0882,31598.0
2024-01-10 09:40:00,49.96,49.96,49.9,49.95,14999.0,48.0882,48.0882,48.0305,48.0786,14999.0
2024-01-10 09:50:00,49.95,49.96,49.84,49.89,11661.0,48.0786,48.0882,47.9727,48.0208,11661.0
2024-01-10 10:00:00,49.89,49.95,49.86,49.93,25578.0,48.0208,48.0786,47.992,48.0593,25578.0
2024-01-10 10:10:00,49.93,49.98,49.88,49.94,20742.0,48.0593,48.1075,48.0112,48.069,20742.0
2024-01-10 10:20:00,49.94,50.01,49.94,49.99,21087.0,48.069,48.1363,48.069,48.1171,21087.0
2024-01-10 10:30:00,50.0,50.02,49.98,49.99,14995.0,48.1267,48.146,48.1075,48.1171,14995.0
2024-01-10 10:40:00,49.99,50.04,49.96,49.97,19211.0,48.1171,48.1652,48.0882,48.0978,19211.0
2024-01-10 10:50:00,49.97,49.99,49.97,49.97,15064.0,48.0978,48.1171,48.0978,48.0978,15064.0
2024-01-10 11:00:00,49.96,49.97,49.96,49.97,11002.0,48.0882,48.0978,48.0882,48.0978,11002.0
2024-01-10 11:10:00,49.96,49.96,49.89,49.9,12833.0,48.0882,48.0882,48.0208,48.0305,12833.0
2024-01-10 11:20:00,49.9,49.92,49.88,49.88,12887.0,48.0305,48.0497,48.0112,48.0112,12887.0
2024-01-10 11:30:00,49.88,49.9,49.87,49.89,12105.0,48.0112,48.0305,48.0016,48.0208,12105.0
2024-01-10 11:40:00,49.88,49.91,49.85,49.85,11290.0,48.0112,48.0401,47.9823,47.9823,11290.0
2024-01-10 11:50:00,49.85,49.88,49.85,49.86,9532.0,47.9823,48.0112,47.9823,47.992,9532.0
2024-01-10 12:00:00,49.86,49.87,49.83,49.84,7426.0,47.992,48.0016,47.9631,47.9727,7426.0
2024-01-10 12:10:00,49.84,49.88,49.84,49.88,18982.0,47.9727,48.0112,47.9727,48.0112,18982.0
2024-01-10 12:20:00,49.88,49.91,49.87,49.9,15856.0,48.0112,48.0401,48.0016,48.0305,15856.0
2024-01-10 12:30:00,49.9,49.93,49.9,49.91,10110.0,48.0305,48.0593,48.0305,48.0401,10110.0
2024-01-10 12:40:00,49.9,49.95,49.89,49.95,6290.0,48.0305,48.0786,48.0208,48.0786,6290.0
2024-01-10 12:50:00,49.94,49.99,49.94,49.98,11727.0,48.069,48.1171,48.069,48.1075,11727.0
2024-01-10 13:00:00,49.98,49.99,49.95,49.95,9264.0,48.1075,48.1171,48.0786,48.0786,9264.0
2024-01-10 13:10:00,49.95,49.95,49.91,49.92,14312.0,48.0786,48.0786,48.0401,48.0497,14312.0
2024-01-10 13:20:00,49.91,49.91,49.88,49.88,8561.0,48.0401,48.0401,48.0112,48.0112,8561.0
2024-01-10 13:30:00,49.88,49.88,49.85,49.88,13218.0,48.0112,48.0112,47.9823,48.0112,13218.0
2024-01-10 13:40:00,49.88,49.9,49.88,49.88,13569.0,48.0112,48.0305,48.0112,48.0112,13569.0
2024-01-10 13:50:00,49.88,49.95,49.88,49.94,18276.0,48.0112,48.0786,48.0112,48.069,18276.0
2024-01-10 14:00:00,49.93,50.03,49.93,50.03,12878.0,48.0593,48.1556,48.0593,48.1556,12878.0
2024-01-10 14:10:00,50.03,50.16,50.02,50.15,23650.0,48.1556,48.2807,48.146,48.2711,23650.0
2024-01-10 14:20:00,50.15,50.23,50.13,50.23,13111.0,48.2711,48.3481,48.2518,48.3481,13111.0
2024-01-10 14:30:00,50.25,50.27,50.21,50.22,11853.0,48.3673,48.3866,48.3288,48.3385,11853.0
2024-01-10 14:40:00,50.22,50.26,50.22,50.25,16419.0,48.3385,48.377,48.3385,48.3673,16419.0
2024-01-10 14:50:00,50.26,50.3,50.26,50.28,10491.0,48.377,48.4155,48.377,48.3962,10491.0
2024-01-10 15:00:00,50.28,50.3,50.26,50.28,12716.0,48.3962,48.4155,48.377,48.3962,12716.0
2024-01-10 15:10:00,50.28,50.31,50.25,50.26,17022.0,48.3962,48.4251,48.3673,48.377,17022.0
2024-01-10 15:20:00,50.26,50.26,50.21,50.21,16975.0,48.377,48.377,48.3288,48.3288,16975.0
2024-01-10 15:30:00,50.2,50.25,50.19,50.2,15825.0,48.3192,48.3673,48.3096,48.3192,15825.0
2024-01-10 15:40:00,50.2,50.2,50.15,50.15,31104.0,48.3192,48.3192,48.2711,48.2711,31104.0
2024-01-10 15:50:00,50.15,50.27,50.14,50.24,86408.0,48.2711,48.3866,48.2615,48.3577,86408.0
2024-01-11 09:30:00,50.46,50.47,50.32,50.42,20796.0,48.5695,48.5791,48.4347,48.531,20796.0
2024-01-11 09:40:00,50.43,50.44,50.33,50.39,15699.0,48.5406,48.5502,48.4444,48.5021,15699.0
2024-01-11 09:50:00,50.39,50.46,50.38,50.4,27654.0,48.5021,48.5695,48.4925,48.5117,27654.0
2024-01-11 10:00:00,50.4,50.46,50.37,50.38,22433.0,48.5117,48.5695,48.4829,48.4925,22433.0
2024-01-11 10:10:00,50.39,50.45,50.37,50.45,30012.0,48.5021,48.5599,48.4829,48.5599,30012.0
2024-01-11 10:20:00,50.47,50.49,50.37,50.38,25247.0,48.5791,48.5984,48.4829,48.4925,25247.0
2024-01-11 10:30:00,50.37,50.43,50.34,50.41,26392.0,48.4829,48.5406,48.454,48.5214,26392.0
2024-01-11 10:40:00,50.4,50.45,50.38,50.41,35871.0,48.5117,48.5599,48.4925,48.5214,35871.0
2024-01-11 10:50:00,50.41,50.41,50.31,50.34,37573.0,48.5214,48.5214,48.4251,48.454,37573.0
2024-01-11 11:00:00,50.35,50.35,50.27,50.3,25868.0,48.4636,48.4636,48.3866,48.4155,25868.0
2024-01-11 11:10:00,50.3,50.31,50.19,50.21,21804.0,48.4155,48.4251,48.3096,48.3288,21804.0
2024-01-11 11:20:00,50.21,50.24,50.19,50.21,18265.0,48.3288,48.3577,48.3096,48.3288,18265.0
2024-01-11 11:30:00,50.21,50.21,50.09,50.11,36139.0,48.3288,48.3288,48.2133,48.2326,36139.0
2024-01-11 11:40:00,50.06,50.15,50.06,50.15,35397.0,48.1845,48.2711,48.1845,48.2711,35397.0
2024-01-11 11:50:00,50.16,50.16,50.05,50.06,24633.0,48.2807,48.2807,48.1748,48.1845,24633.0
2024-01-11 12:00:00,50.06,50.1,50.04,50.07,17276.0,48.1845,48.223,48.1652,48.1941,17276.0
2024-01-11 12:10:00,50.07,50.16,50.07,50.14,11799.0,48.1941,48.2807,48.1941,48.2615,11799.0
2024-01-11 12:20:00,50.14,50.16,50.08,50.08,7056.0,48.2615,48.2807,48.2037,48.2037,7056.0
2024-01-11 12:30:00,50.08,50.12,50.05,50.09,14167.0,48.2037,48.2422,48.1748,48.2133,14167.0
2024-01-11 12:40:00,50.1,50.13,50.08,50.09,10713.0,48.223,48.2518,48.2037,48.2133,10713.0
2024-01-11 12:50:00,50.09,50.12,50.06,50.07,8072.0,48.2133,48.2422,48.1845,48.1941,8072.0
2024-01-11 13:00:00,50.08,50.14,50.08,50.13,14354.0,48.2037,48.2615,48.2037,48.2518,14354.0
2024-01-11 13:10:00,50.14,50.2,50.14,50.15,18932.0,48.2615,48.3192,48.2615,48.2711,18932.0
2024-01-11 13:20:00,50.14,50.18,50.14,50.18,8635.0,48.2615,48.3,48.2615,48.3,8635.0
2024-01-11 13:30:00,50.18,50.2,50.16,50.16,20534.0,48.3,48.3192,48.2807,48.2807,20534.0
2024-01-11 13:40:00,50.17,50.24,50.17,50.24,10055.0,48.2903,48.3577,48.2903,48.3577,10055.0
2024-01-11 13:50:00,50.25,50.3,50.23,50.3,20850.0,48.3673,48.4155,48.3481,48.4155,20850.0
2024-01-11 14:00:00,50.32,50.36,50.32,50.34,13177.0,48.4347,48.4732,48.4347,48.454,13177.0
2024-01-11 14:10:00,50.34,50.38,50.34,50.34,14107.0,48.454,48.4925,48.454,48.454,14107.0
2024-01-11 14:20:00,50.34,50.41,50.34,50.41,15865.0,48.454,48.5214,48.454,48.5214,15865.0
2024-01-11 14:30:00,50.41,50.42,50.4,50.41,11423.0,48.5214,48.531,48.5117,48.5214,11423.0
2024-01-11 14:40:00,50.41,50.43,50.37,50.39,18767.0,48.5214,48.5406,48.4829,48.5021,18767.0
2024-01-11 14:50:00,50.4,50.44,50.39,50.42,16575.0,48.5117,48.5502,48.5021,48.531,16575.0
2024-01-11 15:00:00,50.42,50.43,50.4,50.41,18503.0,48.531,48.5406,48.5117,48.5214,18503.0
2024-01-11 15:10:00,50.41,50.44,50.38,50.41,23162.0,48.5214,48.5502,48.4925,48.5214,23162.0
2024-01-11 15:20:00,50.43,50.46,50.41,50.42,26459.0,48.5406,48.5695,48.5214,48.531,26459.0
2024-01-11 15:30:00,50.42,50.45,50.4,50.42,35510.0,48.531,48.5599,48.5117,48.531,35510.0
2024-01-11 15:40:00,50.41,50.45,50.37,50.43,34726.0,48.5214,48.5599,48.4829,48.5406,34726.0
2024-01-11 15:50:00,50.42,50.46,50.4,50.44,84884.0,48.531,48.5695,48.5117,48.5502,84884.0
2024-01-12 09:30:00,50.51,50.66,50.44,50.45,31729.0,48.6176,48.762,48.5502,48.5599,31729.0
2024-01-12 09:40:00,50.44,50.56,50.44,50.52,22550.0,48.5502,48.6657,48.5502,48.6272,22550.0
2024-01-12 09:50:00,50.52,50.58,50.46,50.47,24765.0,48.6272,48.685,48.5695,48.5791,24765.0
2024-01-12 10:00:00,50.48,50.63,50.41,50.61,36357.0,48.5887,48.7331,48.5214,48.7139,36357.0
2024-01-12 10:10:00,50.61,50.63,50.52,50.54,17904.0,48.7139,48.7331,48.6272,48.6465,17904.0
2024-01-12 10:20:00,50.53,50.61,50.51,50.61,16087.0,48.6369,48.7139,48.6176,48.7139,16087.0
2024-01-12 10:30:00,50.62,50.66,50.59,50.6,39012.0,48.7235,48.762,48.6946,48.7042,39012.0
2024-01-12 10:40:00,50.61,50.63,50.56,50.58,24068.0,48.7139,48.7331,48.6657,48.685,24068.0
2024-01-12 10:50:00,50.58,50.62,50.56,50.61,26089.0,48.685,48.7235,48.6657,48.7139,26089.0
2024-01-12 11:00:00,50.61,50.78,50.59,50.77,38963.0,48.7139,48.8775,48.6946,48.8679,38963.0
2024-01-12 11:10:00,50.77,50.81,50.74,50.78,15751.0,48.8679,48.9064,48.839,48.8775,15751.0
2024-01-12 11:20:00,50.78,50.78,50.66,50.67,18635.0,48.8775,48.8775,48.762,48.7716,18635.0
2024-01-12 11:30:00,50.68,50.7,50.64,50.69,14664.0,48.7812,48.8005,48.7427,48.7909,14664.0
2024-01-12 11:40:00,50.68,50.7,50.63,50.67,16040.0,48.7812,48.8005,48.7331,48.7716,16040.0
2024-01-12 11:50:00,50.68,50.72,50.66,50.72,13064.0,48.7812,48.8197,48.762,48.8197,13064.0
2024-01-12 12:00:00,50.72,50.73,50.68,50.68,16226.0,48.8197,48.8294,48.7812,48.7812,16226.0
2024-01-12 12:10:00,50.69,50.73,50.68,50.72,11457.0,48.7909,48.8294,48.7812,48.8197,11457.0
2024-01-12 12:20:00,50.72,50.73,50.62,50.66,17946.0,48.8197,48.8294,48.7235,48.762,17946.0
2024-01-12 12:30:00,50.66,50.69,50.63,50.65,9037.0,48.762,48.7909,48.7331,48.7524,9037.0
2024-01-12 12:40:00,50.65,50.66,50.58,50.58,11618.0,48.7524,48.762,48.685,48.685,11618.0
2024-01-12 12:50:00,50.59,50.6,50.56,50.56,16590.0,48.6946,48.7042,48.6657,48.6657,16590.0
2024-01-12 13:00:00,50.56,50.56,50.52,50.53,14154.0,48.6657,48.6657,48.6272,48.6369,14154.0
2024-01-12 13:10:00,50.53,50.56,50.52,50.55,22883.0,48.6369,48.6657,48.6272,48.6561,22883.0
2024-01-12 13:20:00,50.55,50.55,50.5,50.51,11918.0,48.6561,48.6561,48.608,48.6176,11918.0
2024-01-12 13:30:00,50.51,50.53,50.48,50.51,27933.0,48.6176,48.6369,48.5887,48.6176,27933.0
2024-01-12 13:40:00,50.51,50.53,50.46,50.53,21773.0,48.6176,48.6369,48.5695,48.6369,21773.0
2024-01-12 13:50:00,50.53,50.53,50.45,50.45,15062.0,48.6369,48.6369,48.5599,48.5599,15062.0
2024-01-12 14:00:00,50.45,50.47,50.44,50.47,46862.0,48.5599,48.5791,48.5502,48.5791,46862.0
2024-01-12 14:10:00,50.47,50.51,50.44,50.51,14440.0,48.5791,48.6176,48.5502,48.6176,14440.0
2024-01-12 14:20:00,50.5,50.5,50.45,50.48,10056.0,48.608,48.608,48.5599,48.5887,10056.0
2024-01-12 14:30:00,50.48,50.48,50.38,50.4,17839.0,48.5887,48.5887,48.4925,48.5117,17839.0
2024-01-12 14:40:00,50.4,50.4,50.35,50.38,13488.0,48.5117,48.5117,48.4636,48.4925,13488.0
2024-01-12 14:50:00,50.38,50.41,50.34,50.35,17695.0,48.4925,48.5214,48.454,48.4636,17695.0
2024-01-12 15:00:00,50.34,50.37,50.33,50.35,31531.0,48.454,48.4829,48.4444,48.4636,31531.0
2024-01-12 15:10:00,50.35,50.39,50.33,50.33,28520.0,48.4636,48.5021,48.4444,48.4444,28520.0
2024-01-12 15:20:00,50.34,50.42,50.3,50.41,55471.0,48.454,48.531,48.4155,48.5214,55471.0
2024-01-12 15:30:00,50.4,50.4,50.34,50.34,54558.0,48.5117,48.5117,48.454,48.454,54558.0
2024-01-12 15:40:00,50.34,50.38,50.32,50.36,40051.0,48.454,48.4925,48.4347,48.4732,40051.0
2024-01-12 15:50:00,50.37,50.38,50.32,50.34,123791.0,48.4829,48.4925,48.4347,48.454,123791.0
2024-01-16 09:30:00,50.27,50.32,50.18,50.22,23237.0,48.3866,48.4347,48.3,48.3385,23237.0
2024-01-16 09:40:00,50.21,50.21,50.1,50.11,17092.0,48.3288,48.3288,48.223,48.2326,17092.0
2024-01-16 09:50:00,50.12,50.16,50.08,50.16,20685.0,48.2422,48.2807,48.2037,48.2807,20685.0
2024-01-16 10:00:00,50.16,50.3,50.16,50.22,20320.0,48.2807,48.4155,48.2807,48.3385,20320.0
2024-01-16 10:10:00,50.24,50.3,50.2,50.29,14348.0,48.3577,48.4155,48.3192,48.4058,14348.0
2024-01-16 10:20:00,50.3,50.38,50.3,50.3,19412.0,48.4155,48.4925,48.4155,48.4155,19412.0
2024-01-16 10:30:00,50.32,50.34,50.29,50.32,12607.0,48.4347,48.454,48.4058,48.4347,12607.0
2024-01-16 10:40:00,50.32,50.37,50.29,50.33,11632.0,48.4347,48.4829,48.4058,48.4444,11632.0
2024-01-16 10:50:00,50.34,50.4,50.31,50.4,12820.0,48.454,48.5117,48.4251,48.5117,12820.0
2024-01-16 11:00:00,50.41,50.52,50.26,50.46,75983.0,48.5214,48.6272,48.377,48.5695,75983.0
2024-01-16 11:10:00,50.48,50.54,50.44,50.52,27818.0,48.5887,48.6465,48.5502,48.6272,27818.0
2024-01-16 11:20:00,50.5,50.54,50.46,50.46,13792.0,48.608,48.6465,48.5695,48.5695,13792.0
2024-01-16 11:30:00,50.46,50.52,50.43,50.47,18724.0,48.5695,48.6272,48.5406,48.5791,18724.0
2024-01-16 11:40:00,50.47,50.49,50.45,50.48,11223.0,48.5791,48.5984,48.5599,48.5887,11223.0
2024-01-16 11:50:00,50.48,50.52,50.45,50.49,18405.0,48.5887,48.6272,48.5599,48.5984,18405.0
2024-01-16 12:00:00,50.49,50.5,50.38,50.42,16455.0,48.5984,48.608,48.4925,48.531,16455.0
2024-01-16 12:10:00,50.43,50.47,50.42,50.42,16937.0,48.5406,48.5791,48.531,48.531,16937.0
2024-01-16 12:20:00,50.42,50.47,50.42,50.45,14405.0,48.531,48.5791,48.531,48.5599,14405.0
2024-01-16 12:30:00,50.44,50.49,50.42,50.48,14474.0,48.5502,48.5984,48.531,48.5887,14474.0
2024-01-16 12:40:00,50.47,50.5,50.44,50.46,13065.0,48.5791,48.608,48.5502,48.5695,13065.0
2024-01-16 12:50:00,50.47,50.51,50.45,50.49,28179.0,48.5791,48.6176,48.5599,48.5984,28179.0
2024-01-16 13:00:00,50.48,50.55,50.48,50.54,12413.0,48.5887,48.6561,48.5887,48.6465,12413.0
2024-01-16 13:10:00,50.54,50.57,50.51,50.55,12706.0,48.6465,48.6754,48.6176,48.6561,12706.0
2024-01-16 13:20:00,50.55,50.58,50.51,50.58,11023.0,48.6561,48.685,48.6176,48.685,11023.0
2024-01-16 13:30:00,50.58,50.59,50.53,50.54,11800.0,48.685,48.6946,48.6369,48.6465,11800.0
2024-01-16 13:40:00,50.54,50.54,50.48,50.49,9890.0,48.6465,48.6465,48.5887,48.5984,9890.0
2024-01-16 13:50:00,50.48,50.49,50.42,50.46,11320.0,48.5887,48.5984,48.531,48.5695,11320.0
2024-01-16 14:00:00,50.46,50.47,50.4,50.4,11611.0,48.5695,48.5791,48.5117,48.5117,11611.0
2024-01-16 14:10:00,50.41,50.42,50.34,50.34,11172.0,48.5214,48.531,48.454,48.454,11172.0
2024-01-16 14:20:00,50.35,50.39,50.35,50.37,8163.0,48.4636,48.5021,48.4636,48.4829,8163.0
2024-01-16 14:30:00,50.36,50.38,50.35,50.38,7472.0,48.4732,48.4925,48.4636,48.4925,7472.0
2024-01-16 14:40:00,50.38,50.42,50.37,50.42,11707.0,48.4925,48.531,48.4829,48.531,11707.0
2024-01-16 14:50:00,50.42,50.42,50.39,50.4,18666.0,48.531,48.531,48.5021,48.5117,18666.0
2024-01-16 15:00:00,50.4,50.41,50.38,50.41,15150.0,48.5117,48.5214,48.4925,48.5214,15150.0
2024-01-16 15:10:00,50.41,50.44,50.4,50.41,14395.0,48.5214,48.5502,48.5117,48.5214,14395.0
2024-01-16 15:20:00,50.42,50.42,50.38,50.4,17559.0,48.531,48.531,48.4925,48.5117,17559.0
2024-01-16 15:30:00,50.39,50.46,50.39,50.45,31498.0,48.5021,48.5695,48.5021,48.5599,31498.0
2024-01-16 15:40:00,50.44,50.47,50.41,50.45,36540.0,48.5502,48.5791,48.5214,48.5599,36540.0
2024-01-16 15:50:00,50.45,50.59,50.45,50.57,114819.0,48.5599,48.6946,48.5599,48.6754,114819.0
2024-01-17 09:30:00,50.38,50.38,50.08,50.08,17671.0,48.4925,48.4925,48.2037,48.2037,17671.0
2024-01-17 09:40:00,50.08,50.16,50.06,50.12,16494.0,48.2037,48.2807,48.1845,48.2422,16494.0
2024-01-17 09:50:00,50.12,50.2,50.08,50.11,15393.0,48.2422,48.3192,48.2037,48.2326,15393.0
2024-01-17 10:00:00,50.1,50.13,49.97,49.98,24087.0,48.223,48.2518,48.0978,48.1075,24087.0
2024-01-17 10:10:00,49.96,50.01,49.92,49.94,21675.0,48.0882,48.1363,48.0497,48.069,21675.0
2024-01-17 10:20:00,49.95,50.08,49.95,50.02,15471.0,48.0786,48.2037,48.0786,48.146,15471.0
2024-01-17 10:30:00,50.02,50.08,50.0,50.08,17297.0,48.146,48.2037,48.1267,48.2037,17297.0
2024-01-17 10:40:00,50.07,50.16,50.06,50.11,22580.0,48.1941,48.2807,48.1845,48.2326,22580.0
2024-01-17 10:50:00,50.11,50.11,50.05,50.06,11612.0,48.2326,48.2326,48.1748,48.1845,11612.0
2024-01-17 11:00:00,50.07,50.18,50.07,50.12,31799.0,48.1941,48.3,48.1941,48.2422,31799.0
2024-01-17 11:10:00,50.11,50.12,50.04,50.05,13096.0,48.2326,48.2422,48.1652,48.1748,13096.0
2024-01-17 11:20:00,50.03,50.1,50.01,50.09,19249.0,48.1556,48.223,48.1363,48.2133,19249.0
2024-01-17 11:30:00,50.08,50.15,50.05,50.15,14917.0,48.2037,48.2711,48.1748,48.2711,14917.0
2024-01-17 11:40:00,50.14,50.14,50.02,50.02,9627.0,48.2615,48.2615,48.146,48.146,9627.0
2024-01-17 11:50:00,50.02,50.02,49.96,49.99,15458.0,48.146,48.146,48.0882,48.1171,15458.0
2024-01-17 12:00:00,49.98,50.01,49.98,50.0,13212.0,48.1075,48.1363,48.1075,48.1267,13212.0
2024-01-17 12:10:00,50.0,50.09,49.99,50.08,14087.0,48.1267,48.2133,48.1171,48.2037,14087.0
2024-01-17 12:20:00,50.09,50.1,50.02,50.03,15836.0,48.2133,48.223,48.146,48.1556,15836.0
2024-01-17 12:30:00,50.03,50.05,50.02,50.05,8596.0,48.1556,48.1748,48.146,48.1748,8596.0
2024-01-17 12:40:00,50.03,50.06,50.03,50.04,7253.0,48.1556,48.1845,48.1556,48.1652,7253.0
2024-01-17 12:50:00,50.03,50.11,50.03,50.11,9869.0,48.1556,48.2326,48.1556,48.2326,9869.0
2024-01-17 13:00:00,50.12,50.16,50.12,50.14,6872.0,48.2422,48.2807,48.2422,48.2615,6872.0
2024-01-17 13:10:00,50.12,50.13,50.09,50.12,11596.0,48.2422,48.2518,48.2133,48.2422,11596.0
2024-01-17 13:20:00,50.1,50.1,50.05,50.08,7772.0,48.223,48.223,48.1748,48.2037,7772.0
2024-01-17 13:30:00,50.08,50.08,50.02,50.03,7238.0,48.2037,48.2037,48.146,48.1556,7238.0
2024-01-17 13:40:00,50.03,50.06,50.01,50.01,7323.0,48.1556,48.1845,48.1363,48.1363,7323.0
2024-01-17 13:50:00,50.02,50.09,50.02,50.07,15382.0,48.146,48.2133,48.146,48.1941,15382.0
2024-01-17 14:00:00,50.08,50.1,50.05,50.05,6638.0,48.2037,48.223,48.1748,48.1748,6638.0
2024-01-17 14:10:00,50.06,50.1,50.06,50.1,6341.0,48.1845,48.223,48.1845,48.223,6341.0
2024-01-17 14:20:00,50.11,50.2,50.11,50.19,11132.0,48.2326,48.3192,48.2326,48.3096,11132.0
2024-01-17 14:30:00,50.2,50.21,50.16,50.17,14050.0,48.3192,48.3288,48.2807,48.2903,14050.0
2024-01-17 14:40:00,50.18,50.22,50.16,50.21,18782.0,48.3,48.3385,48.2807,48.3288,18782.0
2024-01-17 14:50:00,50.21,50.26,50.2,50.23,8235.0,48.3288,48.377,48.3192,48.3481,8235.0
2024-01-17 15:00:00,50.23,50.23,50.18,50.21,16384.0,48.3481,48.3481,48.3,48.3288,16384.0
2024-01-17 15:10:00,50.21,50.22,50.16,50.2,14311.0,48.3288,48.3385,48.2807,48.3192,14311.0
2024-01-17 15:20:00,50.2,50.2,50.16,50.18,12580.0,48.3192,48.3192,48.2807,48.3,12580.0
2024-01-17 15:30:00,50.19,50.24,50.18,50.23,22632.0,48.3096,48.3577,48.3,48.3481,22632.0
2024-01-17 15:40:00,50.23,50.25,50.23,50.23,34904.0,48.3481,48.3673,48.3481,48.3481,34904.0
2024-01-17 15:50:00,50.24,50.35,50.24,50.28,142292.0,48.3577,48.4636,48.3577,48.3962,142292.0
2024-01-18 09:30:00,50.29,50.62,50.29,50.61,35616.0,48.4058,48.7235,48.4058,48.7139,35616.0
2024-01-18 09:40:00,50.61,50.61,50.47,50.47,28064.0,48.7139,48.7139,48.5791,48.5791,28064.0
2024-01-18 09:50:00,50.45,50.48,50.4,50.47,10792.0,48.5599,48.5887,48.5117,48.5791,10792.0
2024-01-18 10:00:00,50.48,50.49,50.45,50.48,20901.0,48.5887,48.5984,48.5599,48.5887,20901.0
2024-01-18 10:10:00,50.48,50.57,50.48,50.5,22386.0,48.5887,48.6754,48.5887,48.608,22386.0
2024-01-18 10:20:00,50.5,50.5,50.45,50.45,14186.0,48.608,48.608,48.5599,48.5599,14186.0
2024-01-18 10:30:00,50.45,50.48,50.37,50.44,21044.0,48.5599,48.5887,48.4829,48.5502,21044.0
2024-01-18 10:40:00,50.44,50.49,50.44,50.47,17630.0,48.5502,48.5984,48.5502,48.5791,17630.0
2024-01-18 10:50:00,50.49,50.52,50.46,50.47,14018.0,48.5984,48.6272,48.5695,48.5791,14018.0
2024-01-18 11:00:00,50.46,50.47,50.44,50.47,9564.0,48.5695,48.5791,48.5502,48.5791,9564.0
2024-01-18 11:10:00,50.48,50.58,50.48,50.58,9559.0,48.5887,48.685,48.5887,48.685,9559.0
2024-01-18 11:20:00,50.57,50.59,50.55,50.56,11292.0,48.6754,48.6946,48.6561,48.6657,11292.0
2024-01-18 11:30:00,50.55,50.64,50.55,50.64,22640.0,48.6561,48.7427,48.6561,48.7427,22640.0
2024-01-18 11:40:00,50.63,50.65,50.6,50.65,15205.0,48.7331,48.7524,48.7042,48.7524,15205.0
2024-01-18 11:50:00,50.67,50.74,50.66,50.66,29727.0,48.7716,48.839,48.762,48.762,29727.0
2024-01-18 12:00:00,50.66,50.66,50.58,50.63,22505.0,48.762,48.762,48.685,48.7331,22505.0
2024-01-18 12:10:00,50.63,50.67,50.58,50.62,13050.0,48.7331,48.7716,48.685,48.7235,13050.0
2024-01-18 12:20:00,50.63,50.64,50.6,50.63,9761.0,48.7331,48.7427,48.7042,48.7331,9761.0
2024-01-18 12:30:00,50.63,50.63,50.59,50.63,11897.0,48.7331,48.7331,48.6946,48.7331,11897.0
2024-01-18 12:40:00,50.64,50.68,50.62,50.66,6770.0,48.7427,48.7812,48.7235,48.762,6770.0
2024-01-18 12:50:00,50.66,50.66,50.59,50.6,8758.0,48.762,48.762,48.6946,48.7042,8758.0
2024-01-18 13:00:00,50.6,50.6,50.54,50.56,11247.0,48.7042,48.7042,48.6465,48.6657,11247.0
2024-01-18 13:10:00,50.58,50.59,50.55,50.57,7004.0,48.685,48.6946,48.6561,48.6754,7004.0
2024-01-18 13:20:00,50.56,50.6,50.55,50.55,7410.0,48.6657,48.7042,48.6561,48.6561,7410.0
2024-01-18 13:30:00,50.56,50.65,50.56,50.64,11680.0,48.6657,48.7524,48.6657,48.7427,11680.0
2024-01-18 13:40:00,50.64,50.66,50.63,50.65,7987.0,48.7427,48.762,48.7331,48.7524,7987.0
2024-01-18 13:50:00,50.65,50.66,50.62,50.62,6802.0,48.7524,48.762,48.7235,48.7235,6802.0
2024-01-18 14:00:00,50.61,50.63,50.59,50.63,16996.0,48.7139,48.7331,48.6946,48.7331,16996.0
2024-01-18 14:10:00,50.63,50.67,50.62,50.67,23184.0,48.7331,48.7716,48.7235,48.7716,23184.0
2024-01-18 14:20:00,50.67,50.78,50.66,50.77,31171.0,48.7716,48.8775,48.762,48.8679,31171.0
2024-01-18 14:30:00,50.77,50.8,50.73,50.74,13779.0,48.8679,48.8967,48.8294,48.839,13779.0
2024-01-18 14:40:00,50.74,50.74,50.69,50.72,14089.0,48.839,48.839,48.7909,48.8197,14089.0
2024-01-18 14:50:00,50.72,50.76,50.72,50.75,11358.0,48.8197,48.8582,48.8197,48.8486,11358.0
2024-01-18 15:00:00,50.76,50.76,50.71,50.74,18047.0,48.8582,48.8582,48.8101,48.839,18047.0
2024-01-18 15:10:00,50.74,50.76,50.7,50.75,20985.0,48.839,48.8582,48.8005,48.8486,20985.0
2024-01-18 15:20:00,50.74,50.75,50.73,50.74,13695.0,48.839,48.8486,48.8294,48.839,13695.0
2024-01-18 15:30:00,50.75,50.78,50.71,50.71,21376.0,48.8486,48.8775,48.8101,48.8101,21376.0
2024-01-18 15:40:00,50.7,50.76,50.7,50.76,33223.0,48.8005,48.8582,48.8005,48.8582,33223.0
2024-01-18 15:50:00,50.76,50.77,50.72,50.77,112369.0,48.8582,48.8679,48.8197,48.8679,112369.0
2024-01-19 09:30:00,50.74,50.92,50.73,50.88,29781.0,48.839,49.0122,48.8294,48.9737,29781.0
2024-01-19 09:40:00,50.87,50.93,50.8,50.93,23617.0,48.9641,49.0219,48.8967,49.0219,23617.0
2024-01-19 09:50:00,50.93,51.13,50.93,51.1,44612.0,49.0219,49.2144,49.0219,49.1855,44612.0
2024-01-19 10:00:00,51.12,51.14,50.96,51.0,27595.0,49.2048,49.224,49.0507,49.0892,27595.0
2024-01-19 10:10:00,51.01,51.09,50.99,51.07,7371.0,49.0989,49.1759,49.0796,49.1566,7371.0
2024-01-19 10:20:00,51.08,51.17,51.04,51.17,20734.0,49.1663,49.2529,49.1278,49.2529,20734.0
2024-01-19 10:30:00,51.17,51.17,51.1,51.15,12631.0,49.2529,49.2529,49.1855,49.2336,12631.0
2024-01-19 10:40:00,51.17,51.26,51.16,51.23,14258.0,49.2529,49.3395,49.2433,49.3106,14258.0
2024-01-19 10:50:00,51.22,51.28,51.19,51.25,12298.0,49.301,49.3588,49.2721,49.3299,12298.0
2024-01-19 11:00:00,51.24,51.27,51.2,51.24,23568.0,49.3203,49.3491,49.2818,49.3203,23568.0
2024-01-19 11:10:00,51.24,51.29,51.24,51.28,18793.0,49.3203,49.3684,49.3203,49.3588,18793.0
2024-01-19 11:20:00,51.28,51.28,51.17,51.18,9890.0,49.3588,49.3588,49.2529,49.2625,9890.0
2024-01-19 11:30:00,51.18,51.2,51.09,51.12,14646.0,49.2625,49.2818,49.1759,49.2048,14646.0
2024-01-19 11:40:00,51.12,51.14,51.08,51.12,9587.0,49.2048,49.224,49.1663,49.2048,9587.0
2024-01-19 11:50:00,51.11,51.16,51.09,51.14,14098.0,49.1951,49.2433,49.1759,49.224,14098.0
2024-01-19 12:00:00,51.16,51.16,51.05,51.09,25518.0,49.2433,49.2433,49.1374,49.1759,25518.0
2024-01-19 12:10:00,51.09,51.15,51.09,51.09,20476.0,49.1759,49.2336,49.1759,49.1759,20476.0
2024-01-19 12:20:00,51.09,51.15,51.09,51.12,13482.0,49.1759,49.2336,49.1759,49.2048,13482.0
2024-01-19 12:30:00,51.12,51.21,51.12,51.16,18492.0,49.2048,49.2914,49.2048,49.2433,18492.0
2024-01-19 12:40:00,51.15,51.15,51.11,51.13,17240.0,49.2336,49.2336,49.1951,49.2144,17240.0
2024-01-19 12:50:00,51.13,51.2,51.13,51.18,17034.0,49.2144,49.2818,49.2144,49.2625,17034.0
2024-01-19 13:00:00,51.18,51.2,51.13,51.17,22532.0,49.2625,49.2818,49.2144,49.2529,22532.0
2024-01-19 13:10:00,51.17,51.25,51.17,51.23,22633.0,49.2529,49.3299,49.2529,49.3106,22633.0
2024-01-19 13:20:00,51.23,51.24,51.2,51.24,10637.0,49.3106,49.3203,49.2818,49.3203,10637.0
2024-01-19 13:30:00,51.24,51.26,51.23,51.25,14275.0,49.3203,49.3395,49.3106,49.3299,14275.0
2024-01-19 13:40:00,51.26,51.3,51.24,51.27,17508.0,49.3395,49.378,49.3203,49.3491,17508.0
2024-01-19 13:50:00,51.26,51.29,51.23,51.28,11286.0,49.3395,49.3684,49.3106,49.3588,11286.0
2024-01-19 14:00:00,51.29,51.31,51.27,51.28,18449.0,49.3684,49.3876,49.3491,49.3588,18449.0
2024-01-19 14:10:00,51.29,51.35,51.29,51.29,16327.0,49.3684,49.4261,49.3684,49.3684,16327.0
2024-01-19 14:20:00,51.3,51.35,51.27,51.29,25884.0,49.378,49.4261,49.3491,49.3684,25884.0
2024-01-19 14:30:00,51.32,51.32,51.23,51.28,25859.0,49.3973,49.3973,49.3106,49.3588,25859.0
2024-01-19 14:40:00,51.28,51.31,51.23,51.26,11250.0,49.3588,49.3876,49.3106,49.3395,11250.0
2024-01-19 14:50:00,51.27,51.27,51.24,51.27,13074.0,49.3491,49.3491,49.3203,49.3491,13074.0
2024-01-19 15:00:00,51.27,51.38,51.27,51.35,35968.0,49.3491,49.455,49.3491,49.4261,35968.0
2024-01-19 15:10:00,51.35,51.37,51.32,51.34,14832.0,49.4261,49.4454,49.3973,49.4165,14832.0
2024-01-19 15:20:00,51.35,51.36,51.27,51.3,23633.0,49.4261,49.4358,49.3491,49.378,23633.0
2024-01-19 15:30:00,51.3,51.35,51.3,51.32,21103.0,49.378,49.4261,49.378,49.3973,21103.0
2024-01-19 15:40:00,51.33,51.33,51.25,51.25,37562.0,49.4069,49.4069,49.3299,49.3299,37562.0
2024-01-19 15:50:00,51.24,51.35,51.23,51.27,122610.0,49.3203,49.4261,49.3106,49.3491,122610.0
2024-01-22 09:30:00,51.49,51.69,51.49,51.65,33637.0,49.5609,49.7534,49.5609,49.7149,33637.0
2024-01-22 09:40:00,51.64,51.71,51.62,51.67,23601.0,49.7053,49.7726,49.686,49.7341,23601.0
2024-01-22 09:50:00,51.67,51.74,51.59,51.59,24421.0,49.7341,49.8015,49.6571,49.6571,24421.0
2024-01-22 10:00:00,51.59,51.66,51.55,51.65,27044.0,49.6571,49.7245,49.6186,49.7149,27044.0
2024-01-22 10:10:00,51.64,51.71,51.59,51.7,14908.0,49.7053,49.7726,49.6571,49.763,14908.0
2024-01-22 10:20:00,51.71,51.77,51.68,51.72,14526.0,49.7726,49.8304,49.7438,49.7823,14526.0
2024-01-22 10:30:00,51.72,51.76,51.66,51.76,34901.0,49.7823,49.8208,49.7245,49.8208,34901.0
2024-01-22 10:40:00,51.75,51.77,51.66,51.68,22837.0,49.8111,49.8304,49.7245,49.7438,22837.0
2024-01-22 10:50:00,51.68,51.72,51.63,51.72,31381.0,49.7438,49.7823,49.6956,49.7823,31381.0
2024-01-22 11:00:00,51.71,51.71,51.63,51.68,15050.0,49.7726,49.7726,49.6956,49.7438,15050.0
2024-01-22 11:10:00,51.69,51.69,51.61,51.64,8632.0,49.7534,49.7534,49.6764,49.7053,8632.0
2024-01-22 11:20:00,51.64,51.65,51.62,51.63,7045.0,49.7053,49.7149,49.686,49.6956,7045.0
2024-01-22 11:30:00,51.63,51.66,51.61,51.62,16590.0,49.6956,49.7245,49.6764,49.686,16590.0
2024-01-22 11:40:00,51.61,51.62,51.59,51.61,11698.0,49.6764,49.686,49.6571,49.6764,11698.0
2024-01-22 11:50:00,51.62,51.69,51.62,51.67,8153.0,49.686,49.7534,49.686,49.7341,8153.0
2024-01-22 12:00:00,51.65,51.66,51.58,51.58,5794.0,49.7149,49.7245,49.6475,49.6475,5794.0
2024-01-22 12:10:00,51.57,51.63,51.54,51.63,14078.0,49.6379,49.6956,49.609,49.6956,14078.0
2024-01-22 12:20:00,51.63,51.65,51.62,51.65,7801.0,49.6956,49.7149,49.686,49.7149,7801.0
2024-01-22 12:30:00,51.65,51.66,51.62,51.63,10292.0,49.7149,49.7245,49.686,49.6956,10292.0
2024-01-22 12:40:00,51.63,51.63,51.59,51.61,7068.0,49.6956,49.6956,49.6571,49.6764,7068.0
2024-01-22 12:50:00,51.6,51.62,51.59,51.61,8080.0,49.6668,49.686,49.6571,49.6764,8080.0
2024-01-22 13:00:00,51.6,51.6,51.52,51.58,8881.0,49.6668,49.6668,49.5898,49.6475,8881.0
2024-01-22 13:10:00,51.57,51.59,51.53,51.53,5621.0,49.6379,49.6571,49.5994,49.5994,5621.0
2024-01-22 13:20:00,51.51,51.52,51.45,51.45,15465.0,49.5801,49.5898,49.5224,49.5224,15465.0
2024-01-22 13:30:00,51.45,51.52,51.45,51.52,10289.0,49.5224,49.5898,49.5224,49.5898,10289.0
2024-01-22 13:40:00,51.51,51.54,51.51,51.52,9318.0,49.5801,49.609,49.5801,49.5898,9318.0
2024-01-22 13:50:00,51.52,51.58,51.52,51.55,13550.0,49.5898,49.6475,49.5898,49.6186,13550.0
2024-01-22 14:00:00,51.55,51.57,51.55,51.56,6000.0,49.6186,49.6379,49.6186,49.6283,6000.0
2024-01-22 14:10:00,51.56,51.56,51.48,51.48,6453.0,49.6283,49.6283,49.5513,49.5513,6453.0
2024-01-22 14:20:00,51.47,51.53,51.46,51.53,6850.0,49.5416,49.5994,49.532,49.5994,6850.0
2024-01-22 14:30:00,51.53,51.55,51.51,51.55,7004.0,49.5994,49.6186,49.5801,49.6186,7004.0
2024-01-22 14:40:00,51.55,51.55,51.53,51.54,4994.0,49.6186,49.6186,49.5994,49.609,4994.0
2024-01-22 14:50:00,51.55,51.55,51.48,51.48,14503.0,49.6186,49.6186,49.5513,49.5513,14503.0
2024-01-22 15:00:00,51.47,51.49,51.41,51.49,27850.0,49.5416,49.5609,49.4839,49.5609,27850.0
2024-01-22 15:10:00,51.51,51.52,51.47,51.48,20509.0,49.5801,49.5898,49.5416,49.5513,20509.0
2024-01-22 15:20:00,51.48,51.52,51.47,51.52,15184.0,49.5513,49.5898,49.5416,49.5898,15184.0
2024-01-22 15:30:00,51.51,51.53,51.51,51.52,16245.0,49.5801,49.5994,49.5801,49.5898,16245.0
2024-01-22 15:40:00,51.52,51.52,51.47,51.48,20975.0,49.5898,49.5898,49.5416,49.5513,20975.0
2024-01-22 15:50:00,51.48,51.56,51.48,51.56,92118.0,49.5513,49.6283,49.5513,49.6283,92118.0
2024-01-23 09:30:00,51.4,51.54,51.3,51.5,19537.0,49.4743,49.609,49.378,49.5705,19537.0
2024-01-23 09:40:00,51.51,51.51,51.4,51.47,14768.0,49.5801,49.5801,49.4743,49.5416,14768.0
2024-01-23 09:50:00,51.48,51.52,51.46,51.48,19913.0,49.5513,49.5898,49.532,49.5513,19913.0
2024-01-23 10:00:00,51.48,51.5,51.39,51.41,11776.0,49.5513,49.5705,49.4646,49.4839,11776.0
2024-01-23 10:10:00,51.42,51.55,51.42,51.54,16698.0,49.4935,49.6186,49.4935,49.609,16698.0
2024-01-23 10:20:00,51.54,51.56,51.51,51.53,15322.0,49.609,49.6283,49.5801,49.5994,15322.0
2024-01-23 10:30:00,51.54,51.57,51.49,51.57,38002.0,49.609,49.6379,49.5609,49.6379,38002.0
2024-01-23 10:40:00,51.58,51.63,51.55,51.56,33741.0,49.6475,49.6956,49.6186,49.6283,33741.0
2024-01-23 10:50:00,51.55,51.63,51.55,51.6,37523.0,49.6186,49.6956,49.6186,49.6668,37523.0
2024-01-23 11:00:00,51.61,51.7,51.61,51.64,56054.0,49.6764,49.763,49.6764,49.7053,56054.0
2024-01-23 11:10:00,51.62,51.64,51.59,51.59,22905.0,49.686,49.7053,49.6571,49.6571,22905.0
2024-01-23 11:20:00,51.59,51.63,51.57,51.63,14775.0,49.6571,49.6956,49.6379,49.6956,14775.0
2024-01-23 11:30:00,51.62,51.63,51.57,51.63,21303.0,49.686,49.6956,49.6379,49.6956,21303.0
2024-01-23 11:40:00,51.63,51.69,51.62,51.67,8583.0,49.6956,49.7534,49.686,49.7341,8583.0
2024-01-23 11:50:00,51.66,51.73,51.66,51.7,10223.0,49.7245,49.7919,49.7245,49.763,10223.0
2024-01-23 12:00:00,51.71,51.75,51.71,51.75,7505.0,49.7726,49.8111,49.7726,49.8111,7505.0
2024-01-23 12:10:00,51.77,51.77,51.69,51.69,13823.0,49.8304,49.8304,49.7534,49.7534,13823.0
2024-01-23 12:20:00,51.7,51.72,51.69,51.72,8779.0,49.763,49.7823,49.7534,49.7823,8779.0
2024-01-23 12:30:00,51.72,51.73,51.71,51.71,8563.0,49.7823,49.7919,49.7726,49.7726,8563.0
2024-01-23 12:40:00,51.71,51.76,51.71,51.73,4024.0,49.7726,49.8208,49.7726,49.7919,4024.0
2024-01-23 12:50:00,51.74,51.81,51.73,51.8,12660.0,49.8015,49.8689,49.7919,49.8593,12660.0
2024-01-23 13:00:00,51.8,51.8,51.77,51.78,7096.0,49.8593,49.8593,49.8304,49.84,7096.0
2024-01-23 13:10:00,51.79,51.81,51.79,51.8,7453.0,49.8497,49.8689,49.8497,49.8593,7453.0
2024-01-23 13:20:00,51.8,51.8,51.77,51.79,14061.0,49.8593,49.8593,49.8304,49.8497,14061.0
2024-01-23 13:30:00,51.79,51.79,51.72,51.73,8456.0,49.8497,49.8497,49.7823,49.7919,8456.0
2024-01-23 13:40:00,51.74,51.76,51.74,51.75,5800.0,49.8015,49.8208,49.8015,49.8111,5800.0
2024-01-23 13:50:00,51.76,51.76,51.71,51.74,12461.0,49.8208,49.8208,49.7726,49.8015,12461.0
2024-01-23 14:00:00,51.74,51.75,51.72,51.73,7754.0,49.8015,49.8111,49.7823,49.7919,7754.0
2024-01-23 14:10:00,51.72,51.73,51.68,51.68,12885.0,49.7823,49.7919,49.7438,49.7438,12885.0
2024-01-23 14:20:00,51.68,51.72,51.68,51.71,18322.0,49.7438,49.7823,49.7438,49.7726,18322.0
2024-01-23 14:30:00,51.71,51.76,51.71,51.74,10829.0,49.7726,49.8208,49.7726,49.8015,10829.0
2024-01-23 14:40:00,51.75,51.8,51.75,51.77,5405.0,49.8111,49.8593,49.8111,49.8304,5405.0
2024-01-23 14:50:00,51.75,51.77,51.75,51.77,10302.0,49.8111,49.8304,49.8111,49.8304,10302.0
2024-01-23 15:00:00,51.77,51.77,51.71,51.71,13554.0,49.8304,49.8304,49.7726,49.7726,13554.0
2024-01-23 15:10:00,51.7,51.78,51.7,51.75,15930.0,49.763,49.84,49.763,49.8111,15930.0
2024-01-23 15:20:00,51.76,51.78,51.73,51.75,9528.0,49.8208,49.84,49.7919,49.8111,9528.0
2024-01-23 15:30:00,51.75,51.76,51.67,51.67,13738.0,49.8111,49.8208,49.7341,49.7341,13738.0
2024-01-23 15:40:00,51.66,51.67,51.65,51.65,20383.0,49.7245,49.7341,49.7149,49.7149,20383.0
2024-01-23 15:50:00,51.65,51.8,51.64,51.78,88958.0,49.7149,49.8593,49.7053,49.84,88958.0
2024-01-24 09:30:00,52.0,52.0,51.84,51.84,20926.0,50.0518,50.0518,49.8978,49.8978,20926.0
2024-01-24 09:40:00,51.84,51.85,51.47,51.48,40393.0,49.8978,49.9074,49.5416,49.5513,40393.0
2024-01-24 09:50:00,51.48,51.5,51.38,51.47,65237.0,49.5513,49.5705,49.455,49.5416,65237.0
2024-01-24 10:00:00,51.46,51.47,51.28,51.34,31430.0,49.532,49.5416,49.3588,49.4165,31430.0
2024-01-24 10:10:00,51.34,51.49,51.34,51.44,19953.0,49.4165,49.5609,49.4165,49.5128,19953.0
2024-01-24 10:20:00,51.44,51.47,51.37,51.38,24849.0,49.5128,49.5416,49.4454,49.455,24849.0
2024-01-24 10:30:00,51.38,51.44,51.35,51.37,18304.0,49.455,49.5128,49.4261,49.4454,18304.0
2024-01-24 10:40:00,51.38,51.44,51.36,51.42,22576.0,49.455,49.5128,49.4358,49.4935,22576.0
2024-01-24 10:50:00,51.41,51.45,51.39,51.4,19368.0,49.4839,49.5224,49.4646,49.4743,19368.0
2024-01-24 11:00:00,51.38,51.41,51.33,51.33,22327.0,49.455,49.4839,49.4069,49.4069,22327.0
2024-01-24 11:10:00,51.34,51.34,51.27,51.28,19700.0,49.4165,49.4165,49.3491,49.3588,19700.0
2024-01-24 11:20:00,51.28,51.31,51.21,51.23,30592.0,49.3588,49.3876,49.2914,49.3106,30592.0
2024-01-24 11:30:00,51.23,51.35,51.22,51.31,22748.0,49.3106,49.4261,49.301,49.3876,22748.0
2024-01-24 11:40:00,51.32,51.33,51.27,51.3,16655.0,49.3973,49.4069,49.3491,49.378,16655.0
2024-01-24 11:50:00,51.31,51.44,51.31,51.44,18103.0,49.3876,49.5128,49.3876,49.5128,18103.0
2024-01-24 12:00:00,51.44,51.44,51.37,51.44,16097.0,49.5128,49.5128,49.4454,49.5128,16097.0
2024-01-24 12:10:00,51.45,51.45,51.38,51.41,17965.0,49.5224,49.5224,49.455,49.4839,17965.0
2024-01-24 12:20:00,51.41,51.46,51.4,51.43,14156.0,49.4839,49.532,49.4743,49.5031,14156.0
2024-01-24 12:30:00,51.43,51.52,51.43,51.51,28697.0,49.5031,49.5898,49.5031,49.5801,28697.0
2024-01-24 12:40:00,51.51,51.53,51.47,51.52,17849.0,49.5801,49.5994,49.5416,49.5898,17849.0
2024-01-24 12:50:00,51.53,51.6,51.53,51.59,23884.0,49.5994,49.6668,49.5994,49.6571,23884.0
2024-01-24 13:00:00,51.59,51.59,51.55,51.58,26024.0,49.6571,49.6571,49.6186,49.6475,26024.0
2024-01-24 13:10:00,51.58,51.58,51.5,51.5,18867.0,49.6475,49.6475,49.5705,49.5705,18867.0
2024-01-24 13:20:00,51.49,51.52,51.48,51.51,12064.0,49.5609,49.5898,49.5513,49.5801,12064.0
2024-01-24 13:30:00,51.51,51.54,51.45,51.52,17006.0,49.5801,49.609,49.5224,49.5898,17006.0
2024-01-24 13:40:00,51.51,51.53,51.47,51.52,20073.0,49.5801,49.5994,49.5416,49.5898,20073.0
2024-01-24 13:50:00,51.51,51.55,51.49,51.54,13908.0,49.5801,49.6186,49.5609,49.609,13908.0
2024-01-24 14:00:00,51.53,51.53,51.45,51.45,14279.0,49.5994,49.5994,49.5224,49.5224,14279.0
2024-01-24 14:10:00,51.44,51.44,51.4,51.41,16257.0,49.5128,49.5128,49.4743,49.4839,16257.0
2024-01-24 14:20:00,51.4,51.44,51.38,51.41,22447.0,49.4743,49.5128,49.455,49.4839,22447.0
2024-01-24 14:30:00,51.41,51.44,51.37,51.37,14127.0,49.4839,49.5128,49.4454,49.4454,14127.0
2024-01-24 14:40:00,51.38,51.43,51.38,51.42,7822.0,49.455,49.5031,49.455,49.4935,7822.0
2024-01-24 14:50:00,51.42,51.43,51.36,51.38,16798.0,49.4935,49.5031,49.4358,49.455,16798.0
2024-01-24 15:00:00,51.38,51.42,51.38,51.42,15189.0,49.455,49.4935,49.455,49.4935,15189.0
2024-01-24 15:10:00,51.41,51.41,51.28,51.29,23516.0,49.4839,49.4839,49.3588,49.3684,23516.0
2024-01-24 15:20:00,51.28,51.34,51.28,51.31,19826.0,49.3588,49.4165,49.3588,49.3876,19826.0
2024-01-24 15:30:00,51.3,51.38,51.3,51.35,19087.0,49.378,49.455,49.378,49.4261,19087.0
2024-01-24 15:40:00,51.36,51.39,51.3,51.3,22440.0,49.4358,49.4646,49.378,49.378,22440.0
2024-01-24 15:50:00,51.29,51.33,51.27,51.31,112347.0,49.3684,49.4069,49.3491,49.3876,112347.0
2024-01-25 09:30:00,51.76,51.95,51.76,51.9,27272.0,49.8208,50.0037,49.8208,49.9555,27272.0
2024-01-25 09:40:00,51.87,52.03,51.86,51.97,53411.0,49.9267,50.0807,49.917,50.0229,53411.0
2024-01-25 09:50:00,51.96,51.98,51.86,51.89,16776.0,50.0133,50.0325,49.917,49.9459,16776.0
2024-01-25 10:00:00,51.89,52.21,51.89,52.21,27944.0,49.9459,50.2539,49.9459,50.2539,27944.0
2024-01-25 10:10:00,52.23,52.23,52.16,52.22,16377.0,50.2732,50.2732,50.2058,50.2635,16377.0
2024-01-25 10:20:00,52.23,52.29,52.22,52.24,18260.0,50.2732,50.3309,50.2635,50.2828,18260.0
2024-01-25 10:30:00,52.25,52.29,52.21,52.24,23842.0,50.2924,50.3309,50.2539,50.2828,23842.0
2024-01-25 10:40:00,52.25,52.31,52.22,52.22,26562.0,50.2924,50.3502,50.2635,50.2635,26562.0
2024-01-25 10:50:00,52.22,52.29,52.2,52.24,12490.0,50.2635,50.3309,50.2443,50.2828,12490.0
2024-01-25 11:00:00,52.23,52.3,52.23,52.25,13342.0,50.2732,50.3405,50.2732,50.2924,13342.0
2024-01-25 11:10:00,52.26,52.35,52.23,52.35,15345.0,50.302,50.3887,50.2732,50.3887,15345.0
2024-01-25 11:20:00,52.35,52.4,52.33,52.38,12303.0,50.3887,50.4368,50.3694,50.4175,12303.0
2024-01-25 11:30:00,52.38,52.39,52.29,52.33,16297.0,50.4175,50.4272,50.3309,50.3694,16297.0
2024-01-25 11:40:00,52.33,52.45,52.3,52.45,23024.0,50.3694,50.4849,50.3405,50.4849,23024.0
2024-01-25 11:50:00,52.47,52.55,52.39,52.39,50248.0,50.5042,50.5812,50.4272,50.4272,50248.0
2024-01-25 12:00:00,52.4,52.41,52.35,52.39,21258.0,50.4368,50.4464,50.3887,50.4272,21258.0
2024-01-25 12:10:00,52.39,52.41,52.35,52.41,23069.0,50.4272,50.4464,50.3887,50.4464,23069.0
2024-01-25 12:20:00,52.42,52.45,52.36,52.41,27401.0,50.456,50.4849,50.3983,50.4464,27401.0
2024-01-25 12:30:00,52.41,52.41,52.34,52.35,21861.0,50.4464,50.4464,50.379,50.3887,21861.0
2024-01-25 12:40:00,52.36,52.36,52.28,52.3,21080.0,50.3983,50.3983,50.3213,50.3405,21080.0
2024-01-25 12:50:00,52.3,52.33,52.28,52.32,17497.0,50.3405,50.3694,50.3213,50.3598,17497.0
2024-01-25 13:00:00,52.32,52.38,52.28,52.28,34116.0,50.3598,50.4175,50.3213,50.3213,34116.0
2024-01-25 13:10:00,52.28,52.28,52.23,52.24,13778.0,50.3213,50.3213,50.2732,50.2828,13778.0
2024-01-25 13:20:00,52.25,52.34,52.25,52.33,30237.0,50.2924,50.379,50.2924,50.3694,30237.0
2024-01-25 13:30:00,52.32,52.35,52.3,52.33,25891.0,50.3598,50.3887,50.3405,50.3694,25891.0
2024-01-25 13:40:00,52.33,52.42,52.33,52.42,25883.0,50.3694,50.456,50.3694,50.456,25883.0
2024-01-25 13:50:00,52.41,52.41,52.23,52.23,24740.0,50.4464,50.4464,50.2732,50.2732,24740.0
2024-01-25 14:00:00,52.23,52.24,52.2,52.2,19363.0,50.2732,50.2828,50.2443,50.2443,19363.0
2024-01-25 14:10:00,52.21,52.26,52.21,52.26,24122.0,50.2539,50.302,50.2539,50.302,24122.0
2024-01-25 14:20:00,52.25,52.3,52.24,52.26,20888.0,50.2924,50.3405,50.2828,50.302,20888.0
2024-01-25 14:30:00,52.25,52.31,52.25,52.3,12485.0,50.2924,50.3502,50.2924,50.3405,12485.0
2024-01-25 14:40:00,52.3,52.3,52.21,52.21,22941.0,50.3405,50.3405,50.2539,50.2539,22941.0
2024-01-25 14:50:00,52.2,52.29,52.2,52.28,21243.0,50.2443,50.3309,50.2443,50.3213,21243.0
2024-01-25 15:00:00,52.28,52.28,52.22,52.24,22338.0,50.3213,50.3213,50.2635,50.2828,22338.0
2024-01-25 15:10:00,52.24,52.28,52.22,52.28,18243.0,50.2828,50.3213,50.2635,50.3213,18243.0
2024-01-25 15:20:00,52.29,52.31,52.28,52.29,15496.0,50.3309,50.3502,50.3213,50.3309,15496.0
2024-01-25 15:30:00,52.29,52.34,52.28,52.3,21916.0,50.3309,50.379,50.3213,50.3405,21916.0
2024-01-25 15:40:00,52.3,52.3,52.26,52.27,28704.0,50.3405,50.3405,50.302,50.3117,28704.0
2024-01-25 15:50:00,52.28,52.37,52.28,52.35,145861.0,50.3213,50.4079,50.3213,50.3887,145861.0
2024-01-26 09:30:00,52.42,52.61,52.37,52.43,26697.0,50.456,50.6389,50.4079,50.4657,26697.0
2024-01-26 09:40:00,52.43,52.44,52.24,52.24,27565.0,50.4657,50.4753,50.2828,50.2828,27565.0
2024-01-26 09:50:00,52.25,52.25,51.99,52.02,47818.0,50.2924,50.2924,50.0422,50.071,47818.0
2024-01-26 10:00:00,52.0,52.14,51.99,52.13,25299.0,50.0518,50.1865,50.0422,50.1769,25299.0
2024-01-26 10:10:00,52.13,52.2,52.12,52.2,13659.0,50.1769,50.2443,50.1673,50.2443,13659.0
2024-01-26 10:20:00,52.2,52.31,52.19,52.27,12293.0,50.2443,50.3502,50.2347,50.3117,12293.0
2024-01-26 10:30:00,52.25,52.34,52.24,52.3,13510.0,50.2924,50.379,50.2828,50.3405,13510.0
2024-01-26 10:40:00,52.31,52.43,52.31,52.37,15387.0,50.3502,50.4657,50.3502,50.4079,15387.0
2024-01-26 10:50:00,52.37,52.41,52.33,52.33,10364.0,50.4079,50.4464,50.3694,50.3694,10364.0
2024-01-26 11:00:00,52.32,52.35,52.29,52.33,27743.0,50.3598,50.3887,50.3309,50.3694,27743.0
2024-01-26 11:10:00,52.33,52.35,52.31,52.31,9105.0,50.3694,50.3887,50.3502,50.3502,9105.0
2024-01-26 11:20:00,52.31,52.38,52.31,52.33,14956.0,50.3502,50.4175,50.3502,50.3694,14956.0
2024-01-26 11:30:00,52.33,52.35,52.27,52.31,14618.0,50.3694,50.3887,50.3117,50.3502,14618.0
2024-01-26 11:40:00,52.31,52.38,52.3,52.38,12446.0,50.3502,50.4175,50.3405,50.4175,12446.0
2024-01-26 11:50:00,52.39,52.39,52.35,52.38,10650.0,50.4272,50.4272,50.3887,50.4175,10650.0
2024-01-26 12:00:00,52.38,52.4,52.33,52.33,16463.0,50.4175,50.4368,50.3694,50.3694,16463.0
2024-01-26 12:10:00,52.32,52.41,52.32,52.41,14690.0,50.3598,50.4464,50.3598,50.4464,14690.0
2024-01-26 12:20:00,52.41,52.42,52.38,52.4,17730.0,50.4464,50.456,50.4175,50.4368,17730.0
2024-01-26 12:30:00,52.4,52.4,52.27,52.3,20359.0,50.4368,50.4368,50.3117,50.3405,20359.0
2024-01-26 12:40:00,52.29,52.29,52.19,52.19,16061.0,50.3309,50.3309,50.2347,50.2347,16061.0
2024-01-26 12:50:00,52.2,52.26,52.2,52.25,6124.0,50.2443,50.302,50.2443,50.2924,6124.0
2024-01-26 13:00:00,52.24,52.26,52.23,52.26,8154.0,50.2828,50.302,50.2732,50.302,8154.0
2024-01-26 13:10:00,52.26,52.26,52.2,52.23,4770.0,50.302,50.302,50.2443,50.2732,4770.0
2024-01-26 13:20:00,52.22,52.27,52.2,52.26,10289.0,50.2635,50.3117,50.2443,50.302,10289.0
2024-01-26 13:30:00,52.26,52.26,52.21,52.21,12323.0,50.302,50.302,50.2539,50.2539,12323.0
2024-01-26 13:40:00,52.21,52.21,52.12,52.14,13256.0,50.2539,50.2539,50.1673,50.1865,13256.0
2024-01-26 13:50:00,52.15,52.19,52.15,52.18,10453.0,50.1962,50.2347,50.1962,50.225,10453.0
2024-01-26 14:00:00,52.19,52.23,52.19,52.2,10560.0,50.2347,50.2732,50.2347,50.2443,10560.0
2024-01-26 14:10:00,52.2,52.2,52.16,52.16,8253.0,50.2443,50.2443,50.2058,50.2058,8253.0
2024-01-26 14:20:00,52.16,52.17,52.15,52.17,10380.0,50.2058,50.2154,50.1962,50.2154,10380.0
2024-01-26 14:30:00,52.16,52.17,52.15,52.17,11956.0,50.2058,50.2154,50.1962,50.2154,11956.0
2024-01-26 14:40:00,52.18,52.22,52.17,52.21,10247.0,50.225,50.2635,50.2154,50.2539,10247.0
2024-01-26 14:50:00,52.21,52.25,52.21,52.24,9758.0,50.2539,50.2924,50.2539,50.2828,9758.0
2024-01-26 15:00:00,52.25,52.27,52.2,52.2,13597.0,50.2924,50.3117,50.2443,50.2443,13597.0
2024-01-26 15:10:00,52.21,52.26,52.2,52.24,11154.0,50.2539,50.302,50.2443,50.2828,11154.0
2024-01-26 15:20:00,52.24,52.24,52.16,52.17,13543.0,50.2828,50.2828,50.2058,50.2154,13543.0
2024-01-26 15:30:00,52.19,52.23,52.16,52.16,15085.0,50.2347,50.2732,50.2058,50.2058,15085.0
2024-01-26 15:40:00,52.16,52.17,52.14,52.16,19386.0,50.2058,50.2154,50.1865,50.2058,19386.0
2024-01-26 15:50:00,52.15,52.16,52.11,52.13,66202.0,50.1962,50.2058,50.1577,50.1769,66202.0
2024-01-29 09:30:00,51.96,51.97,51.84,51.85,20577.0,50.0133,50.0229,49.8978,49.9074,20577.0
2024-01-29 09:40:00,51.87,52.06,51.85,52.03,19983.0,49.9267,50.1095,49.9074,50.0807,19983.0
2024-01-29 09:50:00,52.02,52.11,52.0,52.07,11667.0,50.071,50.1577,50.0518,50.1192,11667.0
2024-01-29 10:00:00,52.07,52.09,52.03,52.07,11660.0,50.1192,50.1384,50.0807,50.1192,11660.0
2024-01-29 10:10:00,52.08,52.08,52.01,52.05,8458.0,50.1288,50.1288,50.0614,50.0999,8458.0
2024-01-29 10:20:00,52.05,52.05,51.95,52.0,13223.0,50.0999,50.0999,50.0037,50.0518,13223.0
2024-01-29 10:30:00,52.01,52.05,52.01,52.05,11102.0,50.0614,50.0999,50.0614,50.0999,11102.0
2024-01-29 10:40:00,52.05,52.06,51.99,52.0,23186.0,50.0999,50.1095,50.0422,50.0518,23186.0
2024-01-29 10:50:00,51.99,52.02,51.98,51.98,10623.0,50.0422,50.071,50.0325,50.0325,10623.0
2024-01-29 11:00:00,51.98,52.02,51.98,52.01,14330.0,50.0325,50.071,50.0325,50.0614,14330.0
2024-01-29 11:10:00,52.02,52.06,52.02,52.04,10484.0,50.071,50.1095,50.071,50.0903,10484.0
2024-01-29 11:20:00,52.05,52.13,52.02,52.11,28898.0,50.0999,50.1769,50.071,50.1577,28898.0
2024-01-29 11:30:00,52.11,52.13,52.08,52.08,8579.0,50.1577,50.1769,50.1288,50.1288,8579.0
2024-01-29 11:40:00,52.09,52.1,52.07,52.09,7844.0,50.1384,50.148,50.1192,50.1384,7844.0
2024-01-29 11:50:00,52.09,52.18,52.09,52.17,16378.0,50.1384,50.225,50.1384,50.2154,16378.0
2024-01-29 12:00:00,52.17,52.17,52.13,52.17,16392.0,50.2154,50.2154,50.1769,50.2154,16392.0
2024-01-29 12:10:00,52.17,52.22,52.16,52.18,11776.0,50.2154,50.2635,50.2058,50.225,11776.0
2024-01-29 12:20:00,52.18,52.22,52.16,52.17,11753.0,50.225,50.2635,50.2058,50.2154,11753.0
2024-01-29 12:30:00,52.17,52.2,52.15,52.18,9655.0,50.2154,50.2443,50.1962,50.225,9655.0
2024-01-29 12:40:00,52.18,52.19,52.11,52.12,9317.0,50.225,50.2347,50.1577,50.1673,9317.0
2024-01-29 12:50:00,52.12,52.13,52.09,52.09,7779.0,50.1673,50.1769,50.1384,50.1384,7779.0
2024-01-29 13:00:00,52.09,52.09,52.05,52.05,6082.0,50.1384,50.1384,50.0999,50.0999,6082.0
2024-01-29 13:10:00,52.05,52.05,52.02,52.04,7104.0,50.0999,50.0999,50.071,50.0903,7104.0
2024-01-29 13:20:00,52.05,52.11,52.05,52.11,5736.0,50.0999,50.1577,50.0999,50.1577,5736.0
2024-01-29 13:30:00,52.11,52.13,52.08,52.08,10091.0,50.1577,50.1769,50.1288,50.1288,10091.0
2024-01-29 13:40:00,52.08,52.1,52.08,52.09,5812.0,50.1288,50.148,50.1288,50.1384,5812.0
2024-01-29 13:50:00,52.08,52.1,52.07,52.09,6666.0,50.1288,50.148,50.1192,50.1384,6666.0
2024-01-29 14:00:00,52.08,52.1,52.08,52.1,8954.0,50.1288,50.148,50.1288,50.148,8954.0
2024-01-29 14:10:00,52.12,52.12,52.09,52.09,5722.0,50.1673,50.1673,50.1384,50.1384,5722.0
2024-01-29 14:20:00,52.08,52.1,52.07,52.1,10162.0,50.1288,50.148,50.1192,50.148,10162.0
2024-01-29 14:30:00,52.11,52.15,52.1,52.12,10822.0,50.1577,50.1962,50.148,50.1673,10822.0
2024-01-29 14:40:00,52.12,52.13,52.1,52.11,10075.0,50.1673,50.1769,50.148,50.1577,10075.0
2024-01-29 14:50:00,52.1,52.13,52.1,52.13,8267.0,50.148,50.1769,50.148,50.1769,8267.0
2024-01-29 15:00:00,52.13,52.24,52.13,52.22,18457.0,50.1769,50.2828,50.1769,50.2635,18457.0
2024-01-29 15:10:00,52.22,52.32,52.22,52.32,11023.0,50.2635,50.3598,50.2635,50.3598,11023.0
2024-01-29 15:20:00,52.32,52.38,52.32,52.32,22404.0,50.3598,50.4175,50.3598,50.3598,22404.0
2024-01-29 15:30:00,52.33,52.34,52.3,52.3,17648.0,50.3694,50.379,50.3405,50.3405,17648.0
2024-01-29 15:40:00,52.3,52.31,52.27,52.27,21803.0,50.3405,50.3502,50.3117,50.3117,21803.0
2024-01-29 15:50:00,52.27,52.31,52.23,52.3,49946.0,50.3117,50.3502,50.2732,50.3405,49946.0
2024-01-30 09:30:00,52.23,52.41,52.22,52.27,21008.0,50.2732,50.4464,50.2635,50.3117,21008.0
2024-01-30 09:40:00,52.24,52.25,52.15,52.16,11186.0,50.2828,50.2924,50.1962,50.2058,11186.0
2024-01-30 09:50:00,52.13,52.17,52.09,52.09,5932.0,50.1769,50.2154,50.1384,50.1384,5932.0
2024-01-30 10:00:00,52.09,52.12,52.02,52.12,15888.0,50.1384,50.1673,50.071,50.1673,15888.0
2024-01-30 10:10:00,52.13,52.13,52.05,52.08,12282.0,50.1769,50.1769,50.0999,50.1288,12282.0
2024-01-30 10:20:00,52.05,52.08,52.02,52.05,10282.0,50.0999,50.1288,50.071,50.0999,10282.0
2024-01-30 10:30:00,52.06,52.06,52.02,52.04,9465.0,50.1095,50.1095,50.071,50.0903,9465.0
2024-01-30 10:40:00,52.04,52.1,52.0,52.08,21606.0,50.0903,50.148,50.0518,50.1288,21606.0
2024-01-30 10:50:00,52.07,52.09,52.05,52.08,8998.0,50.1192,50.1384,50.0999,50.1288,8998.0
2024-01-30 11:00:00,52.07,52.08,52.03,52.03,18012.0,50.1192,50.1288,50.0807,50.0807,18012.0
2024-01-30 11:10:00,52.03,52.05,52.02,52.05,9392.0,50.0807,50.0999,50.071,50.0999,9392.0
2024-01-30 11:20:00,52.05,52.1,52.05,52.09,20867.0,50.0999,50.148,50.0999,50.1384,20867.0
2024-01-30 11:30:00,52.08,52.13,52.08,52.12,12792.0,50.1288,50.1769,50.1288,50.1673,12792.0
2024-01-30 11:40:00,52.13,52.13,52.05,52.06,10232.0,50.1769,50.1769,50.0999,50.1095,10232.0
2024-01-30 11:50:00,52.05,52.09,52.05,52.08,8032.0,50.0999,50.1384,50.0999,50.1288,8032.0
2024-01-30 12:00:00,52.08,52.11,52.08,52.09,10765.0,50.1288,50.1577,50.1288,50.1384,10765.0
2024-01-30 12:10:00,52.09,52.11,52.06,52.11,8925.0,50.1384,50.1577,50.1095,50.1577,8925.0
2024-01-30 12:20:00,52.12,52.19,52.12,52.15,9849.0,50.1673,50.2347,50.1673,50.1962,9849.0
2024-01-30 12:30:00,52.15,52.2,52.15,52.19,12320.0,50.1962,50.2443,50.1962,50.2347,12320.0
2024-01-30 12:40:00,52.19,52.2,52.18,52.19,4303.0,50.2347,50.2443,50.225,50.2347,4303.0
2024-01-30 12:50:00,52.19,52.21,52.19,52.19,5865.0,50.2347,50.2539,50.2347,50.2347,5865.0
2024-01-30 13:00:00,52.19,52.19,52.16,52.19,7273.0,50.2347,50.2347,50.2058,50.2347,7273.0
2024-01-30 13:10:00,52.19,52.19,52.15,52.15,6540.0,50.2347,50.2347,50.1962,50.1962,6540.0
2024-01-30 13:20:00,52.17,52.17,52.13,52.15,7766.0,50.2154,50.2154,50.1769,50.1962,7766.0
2024-01-30 13:30:00,52.16,52.19,52.15,52.19,16358.0,50.2058,50.2347,50.1962,50.2347,16358.0
2024-01-30 13:40:00,52.19,52.22,52.16,52.21,17668.0,50.2347,50.2635,50.2058,50.2539,17668.0
2024-01-30 13:50:00,52.22,52.23,52.2,52.21,11837.0,50.2635,50.2732,50.2443,50.2539,11837.0
2024-01-30 14:00:00,52.21,52.21,52.15,52.16,13860.0,50.2539,50.2539,50.1962,50.2058,13860.0
2024-01-30 14:10:00,52.16,52.21,52.14,52.16,10135.0,50.2058,50.2539,50.1865,50.2058,10135.0
2024-01-30 14:20:00,52.16,52.17,52.15,52.17,8577.0,50.2058,50.2154,50.1962,50.2154,8577.0
2024-01-30 14:30:00,52.18,52.21,52.17,52.18,9307.0,50.225,50.2539,50.2154,50.225,9307.0
2024-01-30 14:40:00,52.18,52.18,52.13,52.13,10576.0,50.225,50.225,50.1769,50.1769,10576.0
2024-01-30 14:50:00,52.13,52.17,52.13,52.15,9656.0,50.1769,50.2154,50.1769,50.1962,9656.0
2024-01-30 15:00:00,52.14,52.14,52.05,52.05,11799.0,50.1865,50.1865,50.0999,50.0999,11799.0
2024-01-30 15:10:00,52.05,52.09,52.05,52.08,29824.0,50.0999,50.1384,50.0999,50.1288,29824.0
2024-01-30 15:20:00,52.08,52.12,52.06,52.12,14487.0,50.1288,50.1673,50.1095,50.1673,14487.0
2024-01-30 15:30:00,52.11,52.11,52.05,52.09,14863.0,50.1577,50.1577,50.0999,50.1384,14863.0
2024-01-30 15:40:00,52.09,52.14,52.09,52.11,22488.0,50.1384,50.1865,50.1384,50.1577,22488.0
2024-01-30 15:50:00,52.12,52.26,52.12,52.24,106954.0,50.1673,50.302,50.1673,50.2828,106954.0
2024-01-31 09:30:00,51.88,51.94,51.17,51.18,57753.0,49.9363,49.994,49.2529,49.2625,57753.0
2024-01-31 09:40:00,51.19,51.25,50.96,51.02,28342.0,49.2721,49.3299,49.0507,49.1085,28342.0
2024-01-31 09:50:00,51.02,51.06,50.64,50.69,54045.0,49.1085,49.147,48.7427,48.7909,54045.0
2024-01-31 10:00:00,50.68,50.79,50.54,50.65,73131.0,48.7812,48.8871,48.6465,48.7524,73131.0
2024-01-31 10:10:00,50.64,50.75,50.52,50.54,64804.0,48.7427,48.8486,48.6272,48.6465,64804.0
2024-01-31 10:20:00,50.54,50.76,50.54,50.6,23322.0,48.6465,48.8582,48.6465,48.7042,23322.0
2024-01-31 10:30:00,50.61,50.71,50.61,50.67,23195.0,48.7139,48.8101,48.7139,48.7716,23195.0
2024-01-31 10:40:00,50.69,50.73,50.56,50.62,31317.0,48.7909,48.8294,48.6657,48.7235,31317.0
2024-01-31 10:50:00,50.63,50.73,50.59,50.6,30248.0,48.7331,48.8294,48.6946,48.7042,30248.0
2024-01-31 11:00:00,50.6,50.7,50.6,50.65,26395.0,48.7042,48.8005,48.7042,48.7524,26395.0
2024-01-31 11:10:00,50.65,50.65,50.59,50.6,15873.0,48.7524,48.7524,48.6946,48.7042,15873.0
2024-01-31 11:20:00,50.6,50.63,50.56,50.56,18249.0,48.7042,48.7331,48.6657,48.6657,18249.0
2024-01-31 11:30:00,50.57,50.63,50.56,50.59,16559.0,48.6754,48.7331,48.6657,48.6946,16559.0
2024-01-31 11:40:00,50.6,50.65,50.56,50.58,14469.0,48.7042,48.7524,48.6657,48.685,14469.0
2024-01-31 11:50:00,50.58,50.59,50.49,50.49,16923.0,48.685,48.6946,48.5984,48.5984,16923.0
2024-01-31 12:00:00,50.5,50.55,50.5,50.51,23466.0,48.608,48.6561,48.608,48.6176,23466.0
2024-01-31 12:10:00,50.51,50.54,50.41,50.41,20063.0,48.6176,48.6465,48.5214,48.5214,20063.0
2024-01-31 12:20:00,50.41,50.45,50.41,50.45,15225.0,48.5214,48.5599,48.5214,48.5599,15225.0
2024-01-31 12:30:00,50.45,50.47,50.38,50.43,27264.0,48.5599,48.5791,48.4925,48.5406,27264.0
2024-01-31 12:40:00,50.42,50.51,50.41,50.47,27206.0,48.531,48.6176,48.5214,48.5791,27206.0
2024-01-31 12:50:00,50.45,50.59,50.44,50.58,17949.0,48.5599,48.6946,48.5502,48.685,17949.0
2024-01-31 13:00:00,50.59,50.77,50.59,50.73,27961.0,48.6946,48.8679,48.6946,48.8294,27961.0
2024-01-31 13:10:00,50.73,50.78,50.68,50.78,9255.0,48.8294,48.8775,48.7812,48.8775,9255.0
2024-01-31 13:20:00,50.79,50.82,50.61,50.62,23046.0,48.8871,48.916,48.7139,48.7235,23046.0
2024-01-31 13:30:00,50.62,50.68,50.56,50.6,23618.0,48.7235,48.7812,48.6657,48.7042,23618.0
2024-01-31 13:40:00,50.6,50.7,50.58,50.67,22492.0,48.7042,48.8005,48.685,48.7716,22492.0
2024-01-31 13:50:00,50.69,50.79,50.69,50.76,14585.0,48.7909,48.8871,48.7909,48.8582,14585.0
2024-01-31 14:00:00,50.79,50.79,50.62,50.62,17208.0,48.8871,48.8871,48.7235,48.7235,17208.0
2024-01-31 14:10:00,50.63,50.69,50.58,50.63,38320.0,48.7331,48.7909,48.685,48.7331,38320.0
2024-01-31 14:20:00,50.62,50.71,50.62,50.63,14420.0,48.7235,48.8101,48.7235,48.7331,14420.0
2024-01-31 14:30:00,50.63,50.75,50.55,50.75,56382.0,48.7331,48.8486,48.6561,48.8486,56382.0
2024-01-31 14:40:00,50.75,50.8,50.64,50.65,19562.0,48.8486,48.8967,48.7427,48.7524,19562.0
2024-01-31 14:50:00,50.63,50.64,50.49,50.51,19136.0,48.7331,48.7427,48.5984,48.6176,19136.0
2024-01-31 15:00:00,50.5,50.51,50.24,50.29,22813.0,48.608,48.6176,48.3577,48.4058,22813.0
2024-01-31 15:10:00,50.29,50.32,50.19,50.19,27224.0,48.4058,48.4347,48.3096,48.3096,27224.0
2024-01-31 15:20:00,50.21,50.31,50.18,50.26,22526.0,48.3288,48.4251,48.3,48.377,22526.0
2024-01-31 15:30:00,50.26,50.29,50.2,50.28,30317.0,48.377,48.4058,48.3192,48.3962,30317.0
2024-01-31 15:40:00,50.3,50.47,50.3,50.42,64112.0,48.4155,48.5791,48.4155,48.531,64112.0
2024-01-31 15:50:00,50.41,50.41,50.07,50.17,304013.0,48.5214,48.5214,48.1941,48.2903,304013.0
2024-02-01 09:30:00,50.2,50.28,50.03,50.03,47467.0,48.3192,48.3962,48.1556,48.1556,47467.0
2024-02-01 09:40:00,50.05,50.2,50.04,50.04,28414.0,48.1748,48.3192,48.1652,48.1652,28414.0
2024-02-01 09:50:00,50.04,50.07,49.87,49.88,32684.0,48.1652,48.1941,48.0016,48.0112,32684.0
2024-02-01 10:00:00,49.88,50.05,49.84,50.02,65558.0,48.0112,48.1748,47.9727,48.146,65558.0
2024-02-01 10:10:00,50.0,50.23,49.99,50.19,59060.0,48.1267,48.3481,48.1171,48.3096,59060.0
2024-02-01 10:20:00,50.18,50.24,50.09,50.23,76283.0,48.3,48.3577,48.2133,48.3481,76283.0
2024-02-01 10:30:00,50.22,50.24,50.16,50.18,49433.0,48.3385,48.3577,48.2807,48.3,49433.0
2024-02-01 10:40:00,50.19,50.19,50.05,50.05,38273.0,48.3096,48.3096,48.1748,48.1748,38273.0
2024-02-01 10:50:00,50.04,50.05,49.99,50.01,37215.0,48.1652,48.1748,48.1171,48.1363,37215.0
2024-02-01 11:00:00,50.0,50.07,49.99,50.06,31009.0,48.1267,48.1941,48.1171,48.1845,31009.0
2024-02-01 11:10:00,50.06,50.1,50.03,50.1,58218.0,48.1845,48.223,48.1556,48.223,58218.0
2024-02-01 11:20:00,50.11,50.15,50.02,50.03,27464.0,48.2326,48.2711,48.146,48.1556,27464.0
2024-02-01 11:30:00,50.04,50.24,50.04,50.24,40674.0,48.1652,48.3577,48.1652,48.3577,40674.0
2024-02-01 11:40:00,50.25,50.28,50.23,50.26,30349.0,48.3673,48.3962,48.3481,48.377,30349.0
2024-02-01 11:50:00,50.26,50.35,50.26,50.3,27621.0,48.377,48.4636,48.377,48.4155,27621.0
2024-02-01 12:00:00,50.29,50.46,50.27,50.42,29329.0,48.4058,48.5695,48.3866,48.531,29329.0
2024-02-01 12:10:00,50.4,50.42,50.31,50.33,26780.0,48.5117,48.531,48.4251,48.4444,26780.0
2024-02-01 12:20:00,50.33,50.33,50.23,50.24,9693.0,48.4444,48.4444,48.3481,48.3577,9693.0
2024-02-01 12:30:00,50.23,50.23,50.19,50.22,12766.0,48.3481,48.3481,48.3096,48.3385,12766.0
2024-02-01 12:40:00,50.22,50.23,50.17,50.2,15869.0,48.3385,48.3481,48.2903,48.3192,15869.0
2024-02-01 12:50:00,50.21,50.26,50.15,50.17,15385.0,48.3288,48.377,48.2711,48.2903,15385.0
2024-02-01 13:00:00,50.17,50.17,50.07,50.11,20290.0,48.2903,48.2903,48.1941,48.2326,20290.0
2024-02-01 13:10:00,50.11,50.2,50.1,50.14,14532.0,48.2326,48.3192,48.223,48.2615,14532.0
2024-02-01 13:20:00,50.15,50.19,50.13,50.16,14879.0,48.2711,48.3096,48.2518,48.2807,14879.0
2024-02-01 13:30:00,50.16,50.24,50.12,50.13,23568.0,48.2807,48.3577,48.2422,48.2518,23568.0
2024-02-01 13:40:00,50.14,50.19,50.12,50.18,20799.0,48.2615,48.3096,48.2422,48.3,20799.0
2024-02-01 13:50:00,50.18,50.22,50.15,50.16,22623.0,48.3,48.3385,48.2711,48.2807,22623.0
2024-02-01 14:00:00,50.17,50.2,50.16,50.18,16045.0,48.2903,48.3192,48.2807,48.3,16045.0
2024-02-01 14:10:00,50.19,50.2,50.15,50.16,22403.0,48.3096,48.3192,48.2711,48.2807,22403.0
2024-02-01 14:20:00,50.17,50.17,50.11,50.15,28437.0,48.2903,48.2903,48.2326,48.2711,28437.0
2024-02-01 14:30:00,50.16,50.18,50.12,50.17,14005.0,48.2807,48.3,48.2422,48.2903,14005.0
2024-02-01 14:40:00,50.18,50.27,50.18,50.23,23918.0,48.3,48.3866,48.3,48.3481,23918.0
2024-02-01 14:50:00,50.23,50.26,50.2,50.23,18056.0,48.3481,48.377,48.3192,48.3481,18056.0
2024-02-01 15:00:00,50.24,50.3,50.22,50.26,37754.0,48.3577,48.4155,48.3385,48.377,37754.0
2024-02-01 15:10:00,50.25,50.27,50.2,50.27,33375.0,48.3673,48.3866,48.3192,48.3866,33375.0
2024-02-01 15:20:00,50.26,50.29,50.22,50.22,27205.0,48.377,48.4058,48.3385,48.3385,27205.0
2024-02-01 15:30:00,50.23,50.27,50.19,50.19,48837.0,48.3481,48.3866,48.3096,48.3096,48837.0
2024-02-01 15:40:00,50.19,50.2,50.12,50.12,58235.0,48.3096,48.3192,48.2422,48.2422,58235.0
2024-02-01 15:50:00,50.11,50.17,50.06,50.17,172192.0,48.2326,48.2903,48.1845,48.2903,172192.0
2024-02-02 09:30:00,50.14,50.15,49.89,49.93,28153.0,48.2615,48.2711,48.0208,48.0593,28153.0
2024-02-02 09:40:00,49.99,49.99,49.77,49.78,35164.0,48.1171,48.1171,47.9053,47.915,35164.0
2024-02-02 09:50:00,49.76,49.88,49.7,49.76,46604.0,47.8957,48.0112,47.838,47.8957,46604.0
2024-02-02 10:00:00,49.82,49.85,49.62,49.63,35324.0,47.9535,47.9823,47.761,47.7706,35324.0
2024-02-02 10:10:00,49.63,49.73,49.63,49.67,33498.0,47.7706,47.8668,47.7706,47.8091,33498.0
2024-02-02 10:20:00,49.68,49.79,49.65,49.65,35081.0,47.8187,47.9246,47.7898,47.7898,35081.0
2024-02-02 10:30:00,49.66,49.8,49.66,49.8,42929.0,47.7995,47.9342,47.7995,47.9342,42929.0
2024-02-02 10:40:00,49.8,49.98,49.77,49.98,72678.0,47.9342,48.1075,47.9053,48.1075,72678.0
2024-02-02 10:50:00,49.97,49.99,49.85,49.85,35905.0,48.0978,48.1171,47.9823,47.9823,35905.0
2024-02-02 11:00:00,49.85,49.85,49.76,49.8,34248.0,47.9823,47.9823,47.8957,47.9342,34248.0
2024-02-02 11:10:00,49.8,49.95,49.79,49.94,26830.0,47.9342,48.0786,47.9246,48.069,26830.0
2024-02-02 11:20:00,49.94,50.06,49.91,50.06,30932.0,48.069,48.1845,48.0401,48.1845,30932.0
2024-02-02 11:30:00,50.06,50.19,50.06,50.19,25568.0,48.1845,48.3096,48.1845,48.3096,25568.0
2024-02-02 11:40:00,50.2,50.23,50.16,50.22,18700.0,48.3192,48.3481,48.2807,48.3385,18700.0
2024-02-02 11:50:00,50.21,50.21,50.09,50.12,13239.0,48.3288,48.3288,48.2133,48.2422,13239.0
2024-02-02 12:00:00,50.12,50.17,50.12,50.15,29474.0,48.2422,48.2903,48.2422,48.2711,29474.0
2024-02-02 12:10:00,50.16,50.21,50.1,50.17,26489.0,48.2807,48.3288,48.223,48.2903,26489.0
2024-02-02 12:20:00,50.19,50.2,50.15,50.16,19776.0,48.3096,48.3192,48.2711,48.2807,19776.0
2024-02-02 12:30:00,50.15,50.2,50.11,50.11,20989.0,48.2711,48.3192,48.2326,48.2326,20989.0
2024-02-02 12:40:00,50.09,50.09,49.88,49.97,27657.0,48.2133,48.2133,48.0112,48.0978,27657.0
2024-02-02 12:50:00,50.0,50.02,49.92,50.01,29823.0,48.1267,48.146,48.0497,48.1363,29823.0
2024-02-02 13:00:00,50.02,50.1,50.01,50.01,33844.0,48.146,48.223,48.1363,48.1363,33844.0
2024-02-02 13:10:00,50.03,50.05,49.98,50.05,22187.0,48.1556,48.1748,48.1075,48.1748,22187.0
2024-02-02 13:20:00,50.06,50.06,49.99,50.05,22744.0,48.1845,48.1845,48.1171,48.1748,22744.0
2024-02-02 13:30:00,50.06,50.08,50.01,50.07,12386.0,48.1845,48.2037,48.1363,48.1941,12386.0
2024-02-02 13:40:00,50.08,50.13,50.08,50.13,11199.0,48.2037,48.2518,48.2037,48.2518,11199.0
2024-02-02 13:50:00,50.14,50.18,50.12,50.16,10096.0,48.2615,48.3,48.2422,48.2807,10096.0
2024-02-02 14:00:00,50.18,50.21,50.17,50.19,12724.0,48.3,48.3288,48.2903,48.3096,12724.0
2024-02-02 14:10:00,50.18,50.22,50.17,50.18,20371.0,48.3,48.3385,48.2903,48.3,20371.0
2024-02-02 14:20:00,50.17,50.19,50.15,50.18,21421.0,48.2903,48.3096,48.2711,48.3,21421.0
2024-02-02 14:30:00,50.19,50.25,50.19,50.21,15237.0,48.3096,48.3673,48.3096,48.3288,15237.0
2024-02-02 14:40:00,50.22,50.27,50.22,50.27,12974.0,48.3385,48.3866,48.3385,48.3866,12974.0
2024-02-02 14:50:00,50.26,50.28,50.23,50.27,16040.0,48.377,48.3962,48.3481,48.3866,16040.0
2024-02-02 15:00:00,50.27,50.29,50.23,50.27,23703.0,48.3866,48.4058,48.3481,48.3866,23703.0
2024-02-02 15:10:00,50.27,50.27,50.2,50.26,33966.0,48.3866,48.3866,48.3192,48.377,33966.0
2024-02-02 15:20:00,50.26,50.35,50.22,50.35,29570.0,48.377,48.4636,48.3385,48.4636,29570.0
2024-02-02 15:30:00,50.36,50.38,50.3,50.34,46885.0,48.4732,48.4925,48.4155,48.454,46885.0
2024-02-02 15:40:00,50.34,50.34,50.23,50.26,57452.0,48.454,48.454,48.3481,48.377,57452.0
2024-02-02 15:50:00,50.26,50.29,50.15,50.16,106673.0,48.377,48.4058,48.2711,48.2807,106673.0
2024-02-05 09:30:00,50.01,50.13,49.78,49.96,34616.0,48.1363,48.2518,47.915,48.0882,34616.0
2024-02-05 09:40:00,49.96,49.96,49.84,49.9,32960.0,48.0882,48.0882,47.9727,48.0305,32960.0
2024-02-05 09:50:00,49.9,49.95,49.77,49.83,24571.0,48.0305,48.0786,47.9053,47.9631,24571.0
2024-02-05 10:00:00,49.79,49.81,49.7,49.7,24160.0,47.9246,47.9438,47.838,47.838,24160.0
2024-02-05 10:10:00,49.69,49.72,49.56,49.57,21525.0,47.8283,47.8572,47.7032,47.7128,21525.0
2024-02-05 10:20:00,49.56,49.56,49.48,49.48,22286.0,47.7032,47.7032,47.6262,47.6262,22286.0
2024-02-05 10:30:00,49.48,49.55,49.48,49.52,21546.0,47.6262,47.6936,47.6262,47.6647,21546.0
2024-02-05 10:40:00,49.53,49.57,49.49,49.53,19955.0,47.6743,47.7128,47.6358,47.6743,19955.0
2024-02-05 10:50:00,49.53,49.56,49.37,49.4,19576.0,47.6743,47.7032,47.5203,47.5492,19576.0
2024-02-05 11:00:00,49.4,49.51,49.38,49.48,31045.0,47.5492,47.6551,47.5299,47.6262,31045.0
2024-02-05 11:10:00,49.48,49.48,49.41,49.47,26520.0,47.6262,47.6262,47.5588,47.6166,26520.0
2024-02-05 11:20:00,49.46,49.46,49.35,49.35,28280.0,47.6069,47.6069,47.5011,47.5011,28280.0
2024-02-05 11:30:00,49.35,49.37,49.31,49.35,44151.0,47.5011,47.5203,47.4626,47.5011,44151.0
2024-02-05 11:40:00,49.35,49.36,49.3,49.32,40150.0,47.5011,47.5107,47.4529,47.4722,40150.0
2024-02-05 11:50:00,49.31,49.34,49.27,49.34,32740.0,47.4626,47.4914,47.4241,47.4914,32740.0
2024-02-05 12:00:00,49.33,49.37,49.28,49.34,35400.0,47.4818,47.5203,47.4337,47.4914,35400.0
2024-02-05 12:10:00,49.35,49.37,49.3,49.36,27525.0,47.5011,47.5203,47.4529,47.5107,27525.0
2024-02-05 12:20:00,49.36,49.4,49.31,49.35,18896.0,47.5107,47.5492,47.4626,47.5011,18896.0
2024-02-05 12:30:00,49.36,49.39,49.34,49.39,20699.0,47.5107,47.5396,47.4914,47.5396,20699.0
2024-02-05 12:40:00,49.39,49.39,49.33,49.37,17683.0,47.5396,47.5396,47.4818,47.5203,17683.0
2024-02-05 12:50:00,49.38,49.4,49.35,49.35,20553.0,47.5299,47.5492,47.5011,47.5011,20553.0
2024-02-05 13:00:00,49.34,49.41,49.31,49.38,29097.0,47.4914,47.5588,47.4626,47.5299,29097.0
2024-02-05 13:10:00,49.38,49.41,49.37,49.38,16085.0,47.5299,47.5588,47.5203,47.5299,16085.0
2024-02-05 13:20:00,49.38,49.4,49.34,49.34,16173.0,47.5299,47.5492,47.4914,47.4914,16173.0
2024-02-05 13:30:00,49.34,49.37,49.31,49.33,24302.0,47.4914,47.5203,47.4626,47.4818,24302.0
2024-02-05 13:40:00,49.33,49.38,49.31,49.31,15746.0,47.4818,47.5299,47.4626,47.4626,15746.0
2024-02-05 13:50:00,49.3,49.34,49.3,49.34,16808.0,47.4529,47.4914,47.4529,47.4914,16808.0
2024-02-05 14:00:00,49.33,49.35,49.3,49.35,10894.0,47.4818,47.5011,47.4529,47.5011,10894.0
2024-02-05 14:10:00,49.35,49.35,49.32,49.34,28864.0,47.5011,47.5011,47.4722,47.4914,28864.0
2024-02-05 14:20:00,49.34,49.42,49.34,49.4,20048.0,47.4914,47.5684,47.4914,47.5492,20048.0
2024-02-05 14:30:00,49.4,49.49,49.39,49.48,21171.0,47.5492,47.6358,47.5396,47.6262,21171.0
2024-02-05 14:40:00,49.47,49.49,49.42,49.46,29232.0,47.6166,47.6358,47.5684,47.6069,29232.0
2024-02-05 14:50:00,49.45,49.46,49.41,49.45,26914.0,47.5973,47.6069,47.5588,47.5973,26914.0
2024-02-05 15:00:00,49.44,49.48,49.41,49.47,24298.0,47.5877,47.6262,47.5588,47.6166,24298.0
2024-02-05 15:10:00,49.47,49.5,49.44,49.46,29620.0,47.6166,47.6454,47.5877,47.6069,29620.0
2024-02-05 15:20:00,49.45,49.47,49.41,49.43,16323.0,47.5973,47.6166,47.5588,47.5781,16323.0
2024-02-05 15:30:00,49.44,49.48,49.44,49.45,16632.0,47.5877,47.6262,47.5877,47.5973,16632.0
2024-02-05 15:40:00,49.45,49.52,49.42,49.52,30743.0,47.5973,47.6647,47.5684,47.6647,30743.0
2024-02-05 15:50:00,49.52,49.56,49.48,49.49,110901.0,47.6647,47.7032,47.6262,47.6358,110901.0
2024-02-06 09:30:00,50.3,50.6,50.21,50.33,67108.0,48.4155,48.7042,48.3288,48.4444,67108.0
2024-02-06 09:40:00,50.32,50.36,50.23,50.24,37731.0,48.4347,48.4732,48.3481,48.3577,37731.0
2024-02-06 09:50:00,50.24,50.25,49.98,49.98,42021.0,48.3577,48.3673,48.1075,48.1075,42021.0
2024-02-06 10:00:00,49.98,50.01,49.9,49.96,31417.0,48.1075,48.1363,48.0305,48.0882,31417.0
2024-02-06 10:10:00,49.94,49.95,49.83,49.88,26701.0,48.069,48.0786,47.9631,48.0112,26701.0
2024-02-06 10:20:00,49.88,49.93,49.84,49.93,55544.0,48.0112,48.0593,47.9727,48.0593,55544.0
2024-02-06 10:30:00,49.92,50.0,49.91,49.99,35238.0,48.0497,48.1267,48.0401,48.1171,35238.0
2024-02-06 10:40:00,49.98,50.0,49.93,49.99,43081.0,48.1075,48.1267,48.0593,48.1171,43081.0
2024-02-06 10:50:00,49.99,50.22,49.99,50.22,46952.0,48.1171,48.3385,48.1171,48.3385,46952.0
2024-02-06 11:00:00,50.22,50.43,50.19,50.4,40920.0,48.3385,48.5406,48.3096,48.5117,40920.0
2024-02-06 11:10:00,50.43,50.51,50.36,50.39,43258.0,48.5406,48.6176,48.4732,48.5021,43258.0
2024-02-06 11:20:00,50.41,50.47,50.32,50.35,25561.0,48.5214,48.5791,48.4347,48.4636,25561.0
2024-02-06 11:30:00,50.33,50.37,50.26,50.34,16530.0,48.4444,48.4829,48.377,48.454,16530.0
2024-02-06 11:40:00,50.35,50.37,50.29,50.3,16321.0,48.4636,48.4829,48.4058,48.4155,16321.0
2024-02-06 11:50:00,50.31,50.4,50.29,50.29,15207.0,48.4251,48.5117,48.4058,48.4058,15207.0
2024-02-06 12:00:00,50.29,50.34,50.27,50.31,25116.0,48.4058,48.454,48.3866,48.4251,25116.0
2024-02-06 12:10:00,50.3,50.37,50.29,50.37,22245.0,48.4155,48.4829,48.4058,48.4829,22245.0
2024-02-06 12:20:00,50.36,50.39,50.34,50.35,15761.0,48.4732,48.5021,48.454,48.4636,15761.0
2024-02-06 12:30:00,50.36,50.38,50.33,50.37,19720.0,48.4732,48.4925,48.4444,48.4829,19720.0
2024-02-06 12:40:00,50.38,50.38,50.3,50.32,18672.0,48.4925,48.4925,48.4155,48.4347,18672.0
2024-02-06 12:50:00,50.31,50.37,50.31,50.35,9000.0,48.4251,48.4829,48.4251,48.4636,9000.0
2024-02-06 13:00:00,50.35,50.39,50.35,50.37,13471.0,48.4636,48.5021,48.4636,48.4829,13471.0
2024-02-06 13:10:00,50.36,50.36,50.3,50.32,9430.0,48.4732,48.4732,48.4155,48.4347,9430.0
2024-02-06 13:20:00,50.32,50.35,50.3,50.34,9918.0,48.4347,48.4636,48.4155,48.454,9918.0
2024-02-06 13:30:00,50.34,50.39,50.34,50.37,18003.0,48.454,48.5021,48.454,48.4829,18003.0
2024-02-06 13:40:00,50.38,50.38,50.31,50.32,18316.0,48.4925,48.4925,48.4251,48.4347,18316.0
2024-02-06 13:50:00,50.35,50.35,50.26,50.3,22645.0,48.4636,48.4636,48.377,48.4155,22645.0
2024-02-06 14:00:00,50.29,50.3,50.08,50.09,20331.0,48.4058,48.4155,48.2037,48.2133,20331.0
2024-02-06 14:10:00,50.08,50.09,50.04,50.07,9444.0,48.2037,48.2133,48.1652,48.1941,9444.0
2024-02-06 14:20:00,50.07,50.1,50.05,50.08,11372.0,48.1941,48.223,48.1748,48.2037,11372.0
2024-02-06 14:30:00,50.08,50.08,49.97,49.98,16794.0,48.2037,48.2037,48.0978,48.1075,16794.0
2024-02-06 14:40:00,49.98,50.03,49.95,50.03,14398.0,48.1075,48.1556,48.0786,48.1556,14398.0
2024-02-06 14:50:00,50.03,50.05,50.0,50.05,9896.0,48.1556,48.1748,48.1267,48.1748,9896.0
2024-02-06 15:00:00,50.05,50.05,49.91,49.91,20372.0,48.1748,48.1748,48.0401,48.0401,20372.0
2024-02-06 15:10:00,49.93,49.94,49.87,49.9,21020.0,48.0593,48.069,48.0016,48.0305,21020.0
2024-02-06 15:20:00,49.9,49.9,49.84,49.89,14907.0,48.0305,48.0305,47.9727,48.0208,14907.0
2024-02-06 15:30:00,49.9,49.91,49.8,49.87,37032.0,48.0305,48.0401,47.9342,48.0016,37032.0
2024-02-06 15:40:00,49.87,49.88,49.8,49.8,42261.0,48.0016,48.0112,47.9342,47.9342,42261.0
2024-02-06 15:50:00,49.8,49.99,49.78,49.99,125934.0,47.9342,48.1171,47.915,48.1171,125934.0
2024-02-07 09:30:00,50.34,50.34,50.0,50.0,52057.0,48.454,48.454,48.1267,48.1267,52057.0
2024-02-07 09:40:00,49.98,49.99,49.64,49.72,25584.0,48.1075,48.1171,47.7802,47.8572,25584.0
2024-02-07 09:50:00,49.71,49.77,49.52,49.54,26638.0,47.8476,47.9053,47.6647,47.6839,26638.0
2024-02-07 10:00:00,49.54,49.61,49.47,49.55,28174.0,47.6839,47.7513,47.6166,47.6936,28174.0
2024-02-07 10:10:00,49.55,49.7,49.55,49.7,32110.0,47.6936,47.838,47.6936,47.838,32110.0
2024-02-07 10:20:00,49.72,49.88,49.66,49.88,32475.0,47.8572,48.0112,47.7995,48.0112,32475.0
2024-02-07 10:30:00,49.88,49.92,49.82,49.84,38212.0,48.0112,48.0497,47.9535,47.9727,38212.0
2024-02-07 10:40:00,49.85,49.88,49.81,49.83,26944.0,47.9823,48.0112,47.9438,47.9631,26944.0
2024-02-07 10:50:00,49.87,49.95,49.81,49.95,32477.0,48.0016,48.0786,47.9438,48.0786,32477.0
2024-02-07 11:00:00,49.95,49.95,49.88,49.88,19626.0,48.0786,48.0786,48.0112,48.0112,19626.0
2024-02-07 11:10:00,49.92,49.96,49.88,49.91,22570.0,48.0497,48.0882,48.0112,48.0401,22570.0
2024-02-07 11:20:00,49.91,49.92,49.87,49.91,15681.0,48.0401,48.0497,48.0016,48.0401,15681.0
2024-02-07 11:30:00,49.92,49.92,49.81,49.83,17184.0,48.0497,48.0497,47.9438,47.9631,17184.0
2024-02-07 11:40:00,49.84,49.85,49.79,49.79,10410.0,47.9727,47.9823,47.9246,47.9246,10410.0
2024-02-07 11:50:00,49.8,49.83,49.75,49.75,18451.0,47.9342,47.9631,47.8861,47.8861,18451.0
2024-02-07 12:00:00,49.74,49.78,49.73,49.76,19299.0,47.8765,47.915,47.8668,47.8957,19299.0
2024-02-07 12:10:00,49.75,49.8,49.74,49.78,16627.0,47.8861,47.9342,47.8765,47.915,16627.0
2024-02-07 12:20:00,49.77,49.77,49.67,49.7,20792.0,47.9053,47.9053,47.8091,47.838,20792.0
2024-02-07 12:30:00,49.69,49.69,49.6,49.62,17534.0,47.8283,47.8283,47.7417,47.761,17534.0
2024-02-07 12:40:00,49.61,49.62,49.56,49.58,15576.0,47.7513,47.761,47.7032,47.7225,15576.0
2024-02-07 12:50:00,49.59,49.63,49.57,49.59,23417.0,47.7321,47.7706,47.7128,47.7321,23417.0
2024-02-07 13:00:00,49.58,49.66,49.55,49.63,19562.0,47.7225,47.7995,47.6936,47.7706,19562.0
2024-02-07 13:10:00,49.63,49.7,49.63,49.66,8700.0,47.7706,47.838,47.7706,47.7995,8700.0
2024-02-07 13:20:00,49.66,49.7,49.66,49.7,10206.0,47.7995,47.838,47.7995,47.838,10206.0
2024-02-07 13:30:00,49.7,49.74,49.7,49.74,10375.0,47.838,47.8765,47.838,47.8765,10375.0
2024-02-07 13:40:00,49.74,49.76,49.67,49.7,19277.0,47.8765,47.8957,47.8091,47.838,19277.0
2024-02-07 13:50:00,49.7,49.77,49.7,49.76,15348.0,47.838,47.9053,47.838,47.8957,15348.0
2024-02-07 14:00:00,49.76,49.77,49.73,49.76,21153.0,47.8957,47.9053,47.8668,47.8957,21153.0
2024-02-07 14:10:00,49.76,49.8,49.76,49.76,11959.0,47.8957,47.9342,47.8957,47.8957,11959.0
2024-02-07 14:20:00,49.77,49.78,49.76,49.77,6986.0,47.9053,47.915,47.8957,47.9053,6986.0
2024-02-07 14:30:00,49.77,49.78,49.74,49.77,7247.0,47.9053,47.915,47.8765,47.9053,7247.0
2024-02-07 14:40:00,49.77,49.8,49.74,49.78,16811.0,47.9053,47.9342,47.8765,47.915,16811.0
2024-02-07 14:50:00,49.77,49.77,49.74,49.75,6498.0,47.9053,47.9053,47.8765,47.8861,6498.0
2024-02-07 15:00:00,49.75,49.8,49.75,49.78,11465.0,47.8861,47.9342,47.8861,47.915,11465.0
2024-02-07 15:10:00,49.79,49.82,49.77,49.78,18444.0,47.9246,47.9535,47.9053,47.915,18444.0
2024-02-07 15:20:00,49.78,49.81,49.76,49.8,17556.0,47.915,47.9438,47.8957,47.9342,17556.0
2024-02-07 15:30:00,49.8,49.85,49.78,49.82,21558.0,47.9342,47.9823,47.915,47.9535,21558.0
2024-02-07 15:40:00,49.82,49.84,49.72,49.76,39120.0,47.9535,47.9727,47.8572,47.8957,39120.0
2024-02-07 15:50:00,49.75,49.8,49.72,49.77,97453.0,47.8861,47.9342,47.8572,47.9053,97453.0
2024-02-08 09:30:00,49.92,49.99,49.56,49.57,31438.0,48.0497,48.1171,47.7032,47.7128,31438.0
2024-02-08 09:40:00,49.58,49.81,49.58,49.81,18672.0,47.7225,47.9438,47.7225,47.9438,18672.0
2024-02-08 09:50:00,49.82,49.91,49.82,49.91,19705.0,47.9535,48.0401,47.9535,48.0401,19705.0
2024-02-08 10:00:00,49.91,49.93,49.72,49.76,20004.0,48.0401,48.0593,47.8572,47.8957,20004.0
2024-02-08 10:10:00,49.76,49.87,49.69,49.87,21714.0,47.8957,48.0016,47.8283,48.0016,21714.0
2024-02-08 10:20:00,49.86,49.88,49.83,49.83,21707.0,47.992,48.0112,47.9631,47.9631,21707.0
2024-02-08 10:30:00,49.83,49.95,49.81,49.94,37138.0,47.9631,48.0786,47.9438,48.069,37138.0
2024-02-08 10:40:00,49.93,49.96,49.88,49.92,34398.0,48.0593,48.0882,48.0112,48.0497,34398.0
2024-02-08 10:50:00,49.92,49.93,49.85,49.89,16981.0,48.0497,48.0593,47.9823,48.0208,16981.0
2024-02-08 11:00:00,49.88,49.89,49.74,49.74,17113.0,48.0112,48.0208,47.8765,47.8765,17113.0
2024-02-08 11:10:00,49.74,49.8,49.74,49.8,14289.0,47.8765,47.9342,47.8765,47.9342,14289.0
2024-02-08 11:20:00,49.81,49.83,49.74,49.75,21536.0,47.9438,47.9631,47.8765,47.8861,21536.0
2024-02-08 11:30:00,49.75,49.87,49.74,49.84,25289.0,47.8861,48.0016,47.8765,47.9727,25289.0
2024-02-08 11:40:00,49.84,49.84,49.77,49.8,16545.0,47.9727,47.9727,47.9053,47.9342,16545.0
2024-02-08 11:50:00,49.81,49.82,49.78,49.8,17623.0,47.9438,47.9535,47.915,47.9342,17623.0
2024-02-08 12:00:00,49.79,49.79,49.72,49.73,32119.0,47.9246,47.9246,47.8572,47.8668,32119.0
2024-02-08 12:10:00,49.73,49.73,49.71,49.73,13112.0,47.8668,47.8668,47.8476,47.8668,13112.0
2024-02-08 12:20:00,49.73,49.76,49.68,49.76,22964.0,47.8668,47.8957,47.8187,47.8957,22964.0
2024-02-08 12:30:00,49.76,49.78,49.76,49.76,7479.0,47.8957,47.915,47.8957,47.8957,7479.0
2024-02-08 12:40:00,49.76,49.76,49.71,49.73,10645.0,47.8957,47.8957,47.8476,47.8668,10645.0
2024-02-08 12:50:00,49.74,49.77,49.74,49.75,9232.0,47.8765,47.9053,47.8765,47.8861,9232.0
2024-02-08 13:00:00,49.76,49.83,49.76,49.82,20126.0,47.8957,47.9631,47.8957,47.9535,20126.0
2024-02-08 13:10:00,49.83,49.83,49.79,49.8,8461.0,47.9631,47.9631,47.9246,47.9342,8461.0
2024-02-08 13:20:00,49.8,49.8,49.76,49.77,12154.0,47.9342,47.9342,47.8957,47.9053,12154.0
2024-02-08 13:30:00,49.77,49.81,49.76,49.8,14799.0,47.9053,47.9438,47.8957,47.9342,14799.0
2024-02-08 13:40:00,49.8,49.8,49.78,49.8,7868.0,47.9342,47.9342,47.915,47.9342,7868.0
2024-02-08 13:50:00,49.8,49.8,49.77,49.8,9351.0,47.9342,47.9342,47.9053,47.9342,9351.0
2024-02-08 14:00:00,49.81,49.82,49.79,49.81,13805.0,47.9438,47.9535,47.9246,47.9438,13805.0
2024-02-08 14:10:00,49.81,49.83,49.78,49.8,11486.0,47.9438,47.9631,47.915,47.9342,11486.0
2024-02-08 14:20:00,49.8,49.8,49.72,49.72,22680.0,47.9342,47.9342,47.8572,47.8572,22680.0
2024-02-08 14:30:00,49.71,49.73,49.71,49.73,11197.0,47.8476,47.8668,47.8476,47.8668,11197.0
2024-02-08 14:40:00,49.72,49.73,49.71,49.71,15146.0,47.8572,47.8668,47.8476,47.8476,15146.0
2024-02-08 14:50:00,49.7,49.73,49.69,49.72,15727.0,47.838,47.8668,47.8283,47.8572,15727.0
2024-02-08 15:00:00,49.72,49.74,49.72,49.73,14441.0,47.8572,47.8765,47.8572,47.8668,14441.0
2024-02-08 15:10:00,49.73,49.76,49.7,49.73,36844.0,47.8668,47.8957,47.838,47.8668,36844.0
2024-02-08 15:20:00,49.73,49.8,49.73,49.8,9670.0,47.8668,47.9342,47.8668,47.9342,9670.0
2024-02-08 15:30:00,49.8,49.8,49.76,49.76,20586.0,47.9342,47.9342,47.8957,47.8957,20586.0
2024-02-08 15:40:00,49.75,49.78,49.73,49.74,32741.0,47.8861,47.915,47.8668,47.8765,32741.0
2024-02-08 15:50:00,49.74,49.98,49.72,49.95,199380.0,47.8765,48.1075,47.8572,48.0786,199380.0
2024-02-09 09:30:00,49.92,50.18,49.66,50.15,22174.0,48.0497,48.3,47.7995,48.2711,22174.0
2024-02-09 09:40:00,50.14,50.19,50.09,50.16,32812.0,48.2615,48.3096,48.2133,48.2807,32812.0
2024-02-09 09:50:00,50.17,50.22,50.16,50.22,20868.0,48.2903,48.3385,48.2807,48.3385,20868.0
2024-02-09 10:00:00,50.23,50.23,50.12,50.2,16371.0,48.3481,48.3481,48.2422,48.3192,16371.0
2024-02-09 10:10:00,50.19,50.23,50.16,50.17,23653.0,48.3096,48.3481,48.2807,48.2903,23653.0
2024-02-09 10:20:00,50.17,50.19,50.08,50.1,27215.0,48.2903,48.3096,48.2037,48.223,27215.0
2024-02-09 10:30:00,50.1,50.15,50.02,50.08,36751.0,48.223,48.2711,48.146,48.2037,36751.0
2024-02-09 10:40:00,50.09,50.1,50.02,50.02,24096.0,48.2133,48.223,48.146,48.146,24096.0
2024-02-09 10:50:00,50.02,50.04,49.94,49.99,27094.0,48.146,48.1652,48.069,48.1171,27094.0
2024-02-09 11:00:00,49.98,50.01,49.95,49.96,24890.0,48.1075,48.1363,48.0786,48.0882,24890.0
2024-02-09 11:10:00,49.96,49.99,49.95,49.95,18421.0,48.0882,48.1171,48.0786,48.0786,18421.0
2024-02-09 11:20:00,49.95,49.99,49.88,49.89,39517.0,48.0786,48.1171,48.0112,48.0208,39517.0
2024-02-09 11:30:00,49.89,49.9,49.8,49.82,19928.0,48.0208,48.0305,47.9342,47.9535,19928.0
2024-02-09 11:40:00,49.83,49.88,49.8,49.8,23693.0,47.9631,48.0112,47.9342,47.9342,23693.0
2024-02-09 11:50:00,49.79,49.88,49.77,49.85,33426.0,47.9246,48.0112,47.9053,47.9823,33426.0
2024-02-09 12:00:00,49.84,49.9,49.83,49.84,37874.0,47.9727,48.0305,47.9631,47.9727,37874.0
2024-02-09 12:10:00,49.84,49.84,49.8,49.84,23914.0,47.9727,47.9727,47.9342,47.9727,23914.0
2024-02-09 12:20:00,49.84,49.85,49.8,49.85,12204.0,47.9727,47.9823,47.9342,47.9823,12204.0
2024-02-09 12:30:00,49.84,49.88,49.83,49.84,12750.0,47.9727,48.0112,47.9631,47.9727,12750.0
2024-02-09 12:40:00,49.84,49.92,49.84,49.92,8659.0,47.9727,48.0497,47.9727,48.0497,8659.0
2024-02-09 12:50:00,49.92,50.26,49.92,50.2,193993.0,48.0497,48.377,48.0497,48.3192,193993.0
2024-02-09 13:00:00,50.19,50.24,50.03,50.1,44498.0,48.3096,48.3577,48.1556,48.223,44498.0
2024-02-09 13:10:00,50.1,50.15,50.08,50.13,27993.0,48.223,48.2711,48.2037,48.2518,27993.0
2024-02-09 13:20:00,50.14,50.17,50.14,50.16,19840.0,48.2615,48.2903,48.2615,48.2807,19840.0
2024-02-09 13:30:00,50.16,50.22,50.12,50.13,37745.0,48.2807,48.3385,48.2422,48.2518,37745.0
2024-02-09 13:40:00,50.13,50.2,50.13,50.18,14898.0,48.2518,48.3192,48.2518,48.3,14898.0
2024-02-09 13:50:00,50.17,50.21,50.15,50.21,11325.0,48.2903,48.3288,48.2711,48.3288,11325.0
2024-02-09 14:00:00,50.21,50.24,50.16,50.16,12985.0,48.3288,48.3577,48.2807,48.2807,12985.0
2024-02-09 14:10:00,50.16,50.16,50.1,50.13,13264.0,48.2807,48.2807,48.223,48.2518,13264.0
2024-02-09 14:20:00,50.12,50.13,50.09,50.12,10705.0,48.2422,48.2518,48.2133,48.2422,10705.0
2024-02-09 14:30:00,50.12,50.12,50.06,50.09,15237.0,48.2422,48.2422,48.1845,48.2133,15237.0
2024-02-09 14:40:00,50.09,50.2,50.09,50.16,15901.0,48.2133,48.3192,48.2133,48.2807,15901.0
2024-02-09 14:50:00,50.16,50.21,50.16,50.17,10356.0,48.2807,48.3288,48.2807,48.2903,10356.0
2024-02-09 15:00:00,50.16,50.18,50.15,50.16,17168.0,48.2807,48.3,48.2711,48.2807,17168.0
2024-02-09 15:10:00,50.17,50.18,50.13,50.18,31178.0,48.2903,48.3,48.2518,48.3,31178.0
2024-02-09 15:20:00,50.19,50.2,50.13,50.16,14831.0,48.3096,48.3192,48.2518,48.2807,14831.0
2024-02-09 15:30:00,50.16,50.16,50.12,50.13,22382.0,48.2807,48.2807,48.2422,48.2518,22382.0
2024-02-09 15:40:00,50.12,50.13,50.03,50.04,66453.0,48.2422,48.2518,48.1556,48.1652,66453.0
2024-02-09 15:50:00,50.04,50.12,49.98,50.11,236519.0,48.1652,48.2422,48.1075,48.2326,236519.0
2024-02-12 09:30:00,50.02,50.06,49.53,49.69,53679.0,48.146,48.1845,47.6743,47.8283,53679.0
2024-02-12 09:40:00,49.68,49.81,49.56,49.81,51768.0,47.8187,47.9438,47.7032,47.9438,51768.0
2024-02-12 09:50:00,49.83,49.95,49.81,49.81,26275.0,47.9631,48.0786,47.9438,47.9438,26275.0
2024-02-12 10:00:00,49.82,49.87,49.72,49.82,19761.0,47.9535,48.0016,47.8572,47.9535,19761.0
2024-02-12 10:10:00,49.83,49.84,49.76,49.79,20716.0,47.9631,47.9727,47.8957,47.9246,20716.0
2024-02-12 10:20:00,49.78,49.81,49.73,49.73,27681.0,47.915,47.9438,47.8668,47.8668,27681.0
2024-02-12 10:30:00,49.71,49.82,49.71,49.77,21157.0,47.8476,47.9535,47.8476,47.9053,21157.0
2024-02-12 10:40:00,49.76,49.84,49.76,49.79,17758.0,47.8957,47.9727,47.8957,47.9246,17758.0
2024-02-12 10:50:00,49.77,49.77,49.73,49.74,8854.0,47.9053,47.9053,47.8668,47.8765,8854.0
2024-02-12 11:00:00,49.74,49.75,49.7,49.75,15951.0,47.8765,47.8861,47.838,47.8861,15951.0
2024-02-12 11:10:00,49.75,49.8,49.72,49.8,17946.0,47.8861,47.9342,47.8572,47.9342,17946.0
2024-02-12 11:20:00,49.81,49.82,49.8,49.81,10808.0,47.9438,47.9535,47.9342,47.9438,10808.0
2024-02-12 11:30:00,49.82,49.89,49.82,49.85,17373.0,47.9535,48.0208,47.9535,47.9823,17373.0
2024-02-12 11:40:00,49.84,49.89,49.84,49.88,16381.0,47.9727,48.0208,47.9727,48.0112,16381.0
2024-02-12 11:50:00,49.87,49.91,49.86,49.88,9282.0,48.0016,48.0401,47.992,48.0112,9282.0
2024-02-12 12:00:00,49.88,49.92,49.84,49.92,7929.0,48.0112,48.0497,47.9727,48.0497,7929.0
2024-02-12 12:10:00,49.93,50.02,49.93,50.0,17092.0,48.0593,48.146,48.0593,48.1267,17092.0
2024-02-12 12:20:00,49.99,50.01,49.97,50.0,11115.0,48.1171,48.1363,48.0978,48.1267,11115.0
2024-02-12 12:30:00,49.99,50.06,49.99,50.02,14805.0,48.1171,48.1845,48.1171,48.146,14805.0
2024-02-12 12:40:00,50.03,50.04,50.01,50.04,11481.0,48.1556,48.1652,48.1363,48.1652,11481.0
2024-02-12 12:50:00,50.04,50.07,50.03,50.07,6138.0,48.1652,48.1941,48.1556,48.1941,6138.0
2024-02-12 13:00:00,50.07,50.12,50.07,50.09,12505.0,48.1941,48.2422,48.1941,48.2133,12505.0
2024-02-12 13:10:00,50.11,50.14,50.11,50.12,16220.0,48.2326,48.2615,48.2326,48.2422,16220.0
2024-02-12 13:20:00,50.13,50.13,50.02,50.02,5303.0,48.2518,48.2518,48.146,48.146,5303.0
2024-02-12 13:30:00,50.02,50.13,50.02,50.13,13540.0,48.146,48.2518,48.146,48.2518,13540.0
2024-02-12 13:40:00,50.12,50.12,50.07,50.09,16494.0,48.2422,48.2422,48.1941,48.2133,16494.0
2024-02-12 13:50:00,50.09,50.16,50.09,50.16,8460.0,48.2133,48.2807,48.2133,48.2807,8460.0
2024-02-12 14:00:00,50.16,50.16,50.1,50.12,8911.0,48.2807,48.2807,48.223,48.2422,8911.0
2024-02-12 14:10:00,50.13,50.14,50.1,50.1,26045.0,48.2518,48.2615,48.223,48.223,26045.0
2024-02-12 14:20:00,50.09,50.17,50.07,50.17,20448.0,48.2133,48.2903,48.1941,48.2903,20448.0
2024-02-12 14:30:00,50.16,50.16,50.12,50.15,8828.0,48.2807,48.2807,48.2422,48.2711,8828.0
2024-02-12 14:40:00,50.16,50.19,50.16,50.19,6464.0,48.2807,48.3096,48.2807,48.3096,6464.0
2024-02-12 14:50:00,50.18,50.18,50.08,50.08,11138.0,48.3,48.3,48.2037,48.2037,11138.0
2024-02-12 15:00:00,50.09,50.14,50.08,50.09,11006.0,48.2133,48.2615,48.2037,48.2133,11006.0
2024-02-12 15:10:00,50.08,50.1,50.06,50.07,15868.0,48.2037,48.223,48.1845,48.1941,15868.0
2024-02-12 15:20:00,50.07,50.07,50.04,50.04,19265.0,48.1941,48.1941,48.1652,48.1652,19265.0
2024-02-12 15:30:00,50.04,50.07,50.02,50.07,17784.0,48.1652,48.1941,48.146,48.1941,17784.0
2024-02-12 15:40:00,50.06,50.08,49.98,49.98,48404.0,48.1845,48.2037,48.1075,48.1075,48404.0
2024-02-12 15:50:00,49.98,50.02,49.95,50.0,143191.0,48.1075,48.146,48.0786,48.1267,143191.0
2024-02-13 09:30:00,49.6,49.93,49.54,49.71,39873.0,47.7417,48.0593,47.6839,47.8476,39873.0
2024-02-13 09:40:00,49.74,49.77,49.5,49.51,31380.0,47.8765,47.9053,47.6454,47.6551,31380.0
2024-02-13 09:50:00,49.51,49.54,49.36,49.36,18147.0,47.6551,47.6839,47.5107,47.5107,18147.0
2024-02-13 10:00:00,49.34,49.34,49.2,49.23,17772.0,47.4914,47.4914,47.3567,47.3856,17772.0
2024-02-13 10:10:00,49.24,49.34,49.22,49.3,24496.0,47.3952,47.4914,47.3759,47.4529,24496.0
2024-02-13 10:20:00,49.3,49.37,49.23,49.37,64446.0,47.4529,47.5203,47.3856,47.5203,64446.0
2024-02-13 10:30:00,49.38,49.47,49.37,49.41,55879.0,47.5299,47.6166,47.5203,47.5588,55879.0
2024-02-13 10:40:00,49.41,49.44,49.34,49.39,56485.0,47.5588,47.5877,47.4914,47.5396,56485.0
2024-02-13 10:50:00,49.4,49.45,49.31,49.31,69527.0,47.5492,47.5973,47.4626,47.4626,69527.0
2024-02-13 11:00:00,49.32,49.35,49.23,49.27,64650.0,47.4722,47.5011,47.3856,47.4241,64650.0
2024-02-13 11:10:00,49.27,49.31,49.17,49.2,54593.0,47.4241,47.4626,47.3278,47.3567,54593.0
2024-02-13 11:20:00,49.2,49.35,49.2,49.35,29101.0,47.3567,47.5011,47.3567,47.5011,29101.0
2024-02-13 11:30:00,49.34,49.37,49.26,49.36,29846.0,47.4914,47.5203,47.4144,47.5107,29846.0
2024-02-13 11:40:00,49.38,49.39,49.35,49.37,10650.0,47.5299,47.5396,47.5011,47.5203,10650.0
2024-02-13 11:50:00,49.37,49.4,49.33,49.37,22311.0,47.5203,47.5492,47.4818,47.5203,22311.0
2024-02-13 12:00:00,49.37,49.49,49.37,49.47,21198.0,47.5203,47.6358,47.5203,47.6166,21198.0
2024-02-13 12:10:00,49.47,49.47,49.38,49.38,8199.0,47.6166,47.6166,47.5299,47.5299,8199.0
2024-02-13 12:20:00,49.4,49.41,49.35,49.37,12922.0,47.5492,47.5588,47.5011,47.5203,12922.0
2024-02-13 12:30:00,49.38,49.38,49.34,49.38,5697.0,47.5299,47.5299,47.4914,47.5299,5697.0
2024-02-13 12:40:00,49.4,49.45,49.38,49.42,10740.0,47.5492,47.5973,47.5299,47.5684,10740.0
2024-02-13 12:50:00,49.41,49.45,49.31,49.35,30246.0,47.5588,47.5973,47.4626,47.5011,30246.0
2024-02-13 13:00:00,49.34,49.35,49.28,49.34,31642.0,47.4914,47.5011,47.4337,47.4914,31642.0
2024-02-13 13:10:00,49.33,49.37,49.3,49.34,36894.0,47.4818,47.5203,47.4529,47.4914,36894.0
2024-02-13 13:20:00,49.34,49.39,49.32,49.38,45660.0,47.4914,47.5396,47.4722,47.5299,45660.0
2024-02-13 13:30:00,49.38,49.42,49.34,49.36,52239.0,47.5299,47.5684,47.4914,47.5107,52239.0
2024-02-13 13:40:00,49.36,49.42,49.34,49.38,30628.0,47.5107,47.5684,47.4914,47.5299,30628.0
2024-02-13 13:50:00,49.39,49.4,49.36,49.38,43509.0,47.5396,47.5492,47.5107,47.5299,43509.0
2024-02-13 14:00:00,49.38,49.38,49.27,49.31,22272.0,47.5299,47.5299,47.4241,47.4626,22272.0
2024-02-13 14:10:00,49.3,49.31,49.21,49.22,34090.0,47.4529,47.4626,47.3663,47.3759,34090.0
2024-02-13 14:20:00,49.23,49.31,49.23,49.28,19966.0,47.3856,47.4626,47.3856,47.4337,19966.0
2024-02-13 14:30:00,49.24,49.35,49.24,49.34,24856.0,47.3952,47.5011,47.3952,47.4914,24856.0
2024-02-13 14:40:00,49.34,49.37,49.3,49.3,46102.0,47.4914,47.5203,47.4529,47.4529,46102.0
2024-02-13 14:50:00,49.31,49.31,49.15,49.16,38930.0,47.4626,47.4626,47.3086,47.3182,38930.0
2024-02-13 15:00:00,49.15,49.2,49.14,49.16,23167.0,47.3086,47.3567,47.2989,47.3182,23167.0
2024-02-13 15:10:00,49.16,49.21,49.16,49.2,18430.0,47.3182,47.3663,47.3182,47.3567,18430.0
2024-02-13 15:20:00,49.19,49.21,49.17,49.21,31174.0,47.3471,47.3663,47.3278,47.3663,31174.0
2024-02-13 15:30:00,49.21,49.33,49.2,49.33,43296.0,47.3663,47.4818,47.3567,47.4818,43296.0
2024-02-13 15:40:00,49.34,49.51,49.34,49.48,75397.0,47.4914,47.6551,47.4914,47.6262,75397.0
2024-02-13 15:50:00,49.49,49.67,49.42,49.66,208383.0,47.6358,47.8091,47.5684,47.7995,208383.0
2024-02-14 09:30:00,49.58,49.99,49.57,49.71,34868.0,47.7225,48.1171,47.7128,47.8476,34868.0
2024-02-14 09:40:00,49.69,49.98,49.69,49.94,45318.0,47.8283,48.1075,47.8283,48.069,45318.0
2024-02-14 09:50:00,49.95,50.04,49.88,50.04,61800.0,48.0786,48.1652,48.0112,48.1652,61800.0
2024-02-14 10:00:00,50.04,50.07,49.97,50.05,53601.0,48.1652,48.1941,48.0978,48.1748,53601.0
2024-02-14 10:10:00,50.05,50.06,49.89,50.04,56773.0,48.1748,48.1845,48.0208,48.1652,56773.0
2024-02-14 10:20:00,50.05,50.22,49.98,50.15,51850.0,48.1748,48.3385,48.1075,48.2711,51850.0
2024-02-14 10:30:00,50.14,50.14,49.96,49.97,54373.0,48.2615,48.2615,48.0882,48.0978,54373.0
2024-02-14 10:40:00,49.97,50.0,49.93,49.98,38060.0,48.0978,48.1267,48.0593,48.1075,38060.0
2024-02-14 10:50:00,49.99,50.03,49.92,50.01,28494.0,48.1171,48.1556,48.0497,48.1363,28494.0
2024-02-14 11:00:00,50.01,50.01,49.85,49.93,39836.0,48.1363,48.1363,47.9823,48.0593,39836.0
2024-02-14 11:10:00,49.93,49.98,49.86,49.89,30808.0,48.0593,48.1075,47.992,48.0208,30808.0
2024-02-14 11:20:00,49.89,49.94,49.87,49.92,35009.0,48.0208,48.069,48.0016,48.0497,35009.0
2024-02-14 11:30:00,49.92,50.03,49.91,50.03,42898.0,48.0497,48.1556,48.0401,48.1556,42898.0
2024-02-14 11:40:00,50.03,50.09,49.98,50.05,46164.0,48.1556,48.2133,48.1075,48.1748,46164.0
2024-02-14 11:50:00,50.06,50.1,50.05,50.05,32042.0,48.1845,48.223,48.1748,48.1748,32042.0
2024-02-14 12:00:00,50.06,50.06,49.91,49.97,35836.0,48.1845,48.1845,48.0401,48.0978,35836.0
2024-02-14 12:10:00,49.98,50.03,49.96,49.99,45733.0,48.1075,48.1556,48.0882,48.1171,45733.0
2024-02-14 12:20:00,49.99,49.99,49.86,49.91,72745.0,48.1171,48.1171,47.992,48.0401,72745.0
2024-02-14 12:30:00,49.91,49.98,49.91,49.94,19534.0,48.0401,48.1075,48.0401,48.069,19534.0
2024-02-14 12:40:00,49.93,49.98,49.91,49.97,32627.0,48.0593,48.1075,48.0401,48.0978,32627.0
2024-02-14 12:50:00,49.97,50.03,49.97,49.99,24390.0,48.0978,48.1556,48.0978,48.1171,24390.0
2024-02-14 13:00:00,49.98,50.09,49.96,50.06,23601.0,48.1075,48.2133,48.0882,48.1845,23601.0
2024-02-14 13:10:00,50.06,50.06,49.96,49.96,18468.0,48.1845,48.1845,48.0882,48.0882,18468.0
2024-02-14 13:20:00,49.97,50.0,49.95,49.99,28163.0,48.0978,48.1267,48.0786,48.1171,28163.0
2024-02-14 13:30:00,49.99,50.16,49.99,50.16,34570.0,48.1171,48.2807,48.1171,48.2807,34570.0
2024-02-14 13:40:00,50.17,50.2,50.13,50.17,31405.0,48.2903,48.3192,48.2518,48.2903,31405.0
2024-02-14 13:50:00,50.17,50.19,50.08,50.12,33932.0,48.2903,48.3096,48.2037,48.2422,33932.0
2024-02-14 14:00:00,50.11,50.11,49.96,49.99,46351.0,48.2326,48.2326,48.0882,48.1171,46351.0
2024-02-14 14:10:00,49.98,50.07,49.94,49.94,86083.0,48.1075,48.1941,48.069,48.069,86083.0
2024-02-14 14:20:00,49.95,50.03,49.95,50.01,38784.0,48.0786,48.1556,48.0786,48.1363,38784.0
2024-02-14 14:30:00,50.01,50.12,49.99,50.12,13154.0,48.1363,48.2422,48.1171,48.2422,13154.0
2024-02-14 14:40:00,50.11,50.15,49.99,50.05,32175.0,48.2326,48.2711,48.1171,48.1748,32175.0
2024-02-14 14:50:00,50.04,50.1,50.02,50.1,38173.0,48.1652,48.223,48.146,48.223,38173.0
2024-02-14 15:00:00,50.1,50.18,50.07,50.16,47323.0,48.223,48.3,48.1941,48.2807,47323.0
2024-02-14 15:10:00,50.15,50.17,50.12,50.14,43972.0,48.2711,48.2903,48.2422,48.2615,43972.0
2024-02-14 15:20:00,50.13,50.2,50.11,50.18,45729.0,48.2518,48.3192,48.2326,48.3,45729.0
2024-02-14 15:30:00,50.18,50.2,50.12,50.2,68172.0,48.3,48.3192,48.2422,48.3192,68172.0
2024-02-14 15:40:00,50.2,50.24,50.18,50.22,105123.0,48.3192,48.3577,48.3,48.3385,105123.0
2024-02-14 15:50:00,50.22,50.34,50.19,50.25,251178.0,48.3385,48.454,48.3096,48.3673,251178.0
2024-02-15 09:30:00,48.34,49.23,48.19,49.09,327215.0,46.5289,47.3856,46.3845,47.2508,327215.0
2024-02-15 09:40:00,49.09,49.28,48.68,48.84,120118.0,47.2508,47.4337,46.8562,47.0102,120118.0
2024-02-15 09:50:00,48.83,49.06,48.83,48.93,86758.0,47.0005,47.2219,47.0005,47.0968,86758.0
2024-02-15 10:00:00,48.94,49.13,48.74,49.04,81879.0,47.1064,47.2893,46.9139,47.2027,81879.0
2024-02-15 10:10:00,49.05,49.49,49.02,49.15,142988.0,47.2123,47.6358,47.1834,47.3086,142988.0
2024-02-15 10:20:00,49.13,49.31,49.09,49.14,87993.0,47.2893,47.4626,47.2508,47.2989,87993.0
2024-02-15 10:30:00,49.15,49.46,49.15,49.45,58122.0,47.3086,47.6069,47.3086,47.5973,58122.0
2024-02-15 10:40:00,49.45,49.68,49.38,49.51,80482.0,47.5973,47.8187,47.5299,47.6551,80482.0
2024-02-15 10:50:00,49.49,49.54,49.22,49.53,52777.0,47.6358,47.6839,47.3759,47.6743,52777.0
2024-02-15 11:00:00,49.54,49.64,49.27,49.35,72699.0,47.6839,47.7802,47.4241,47.5011,72699.0
2024-02-15 11:10:00,49.35,49.42,49.24,49.39,320530.0,47.5011,47.5684,47.3952,47.5396,320530.0
2024-02-15 11:20:00,49.39,49.4,49.16,49.2,41663.0,47.5396,47.5492,47.3182,47.3567,41663.0
2024-02-15 11:30:00,49.21,49.21,49.03,49.03,42803.0,47.3663,47.3663,47.1931,47.1931,42803.0
2024-02-15 11:40:00,49.02,49.05,48.84,48.88,55501.0,47.1834,47.2123,47.0102,47.0487,55501.0
2024-02-15 11:50:00,48.88,48.91,48.65,48.73,311718.0,47.0487,47.0776,46.8273,46.9043,311718.0
2024-02-15 12:00:00,48.72,48.87,48.67,48.85,39640.0,46.8947,47.0391,46.8465,47.0198,39640.0
2024-02-15 12:10:00,48.84,48.86,48.75,48.83,24653.0,47.0102,47.0294,46.9235,47.0005,24653.0
2024-02-15 12:20:00,48.83,48.88,48.77,48.87,17860.0,47.0005,47.0487,46.9428,47.0391,17860.0
2024-02-15 12:30:00,48.88,48.98,48.88,48.94,33290.0,47.0487,47.1449,47.0487,47.1064,33290.0
2024-02-15 12:40:00,48.94,49.1,48.93,49.03,47552.0,47.1064,47.2604,47.0968,47.1931,47552.0
2024-02-15 12:50:00,49.03,49.09,48.94,48.95,105733.0,47.1931,47.2508,47.1064,47.1161,105733.0
2024-02-15 13:00:00,48.95,49.12,48.95,49.1,34062.0,47.1161,47.2797,47.1161,47.2604,34062.0
2024-02-15 13:10:00,49.09,49.24,49.06,49.24,39362.0,47.2508,47.3952,47.2219,47.3952,39362.0
2024-02-15 13:20:00,49.25,49.52,49.23,49.4,66838.0,47.4048,47.6647,47.3856,47.5492,66838.0
2024-02-15 13:30:00,49.41,49.57,49.36,49.43,46264.0,47.5588,47.7128,47.5107,47.5781,46264.0
2024-02-15 13:40:00,49.41,49.45,49.34,49.38,28812.0,47.5588,47.5973,47.4914,47.5299,28812.0
2024-02-15 13:50:00,49.39,49.44,49.36,49.41,20155.0,47.5396,47.5877,47.5107,47.5588,20155.0
2024-02-15 14:00:00,49.43,49.44,49.31,49.42,36040.0,47.5781,47.5877,47.4626,47.5684,36040.0
2024-02-15 14:10:00,49.42,49.43,49.3,49.34,36753.0,47.5684,47.5781,47.4529,47.4914,36753.0
2024-02-15 14:20:00,49.32,49.32,49.27,49.3,31988.0,47.4722,47.4722,47.4241,47.4529,31988.0
2024-02-15 14:30:00,49.3,49.45,49.3,49.45,46056.0,47.4529,47.5973,47.4529,47.5973,46056.0
2024-02-15 14:40:00,49.45,49.49,49.37,49.45,71829.0,47.5973,47.6358,47.5203,47.5973,71829.0
2024-02-15 14:50:00,49.46,49.46,49.37,49.37,51705.0,47.6069,47.6069,47.5203,47.5203,51705.0
2024-02-15 15:00:00,49.38,49.38,49.15,49.15,104078.0,47.5299,47.5299,47.3086,47.3086,104078.0
2024-02-15 15:10:00,49.16,49.17,49.08,49.09,85901.0,47.3182,47.3278,47.2412,47.2508,85901.0
2024-02-15 15:20:00,49.09,49.11,48.98,49.05,96782.0,47.2508,47.2701,47.1449,47.2123,96782.0
2024-02-15 15:30:00,49.04,49.06,48.95,49.03,129359.0,47.2027,47.2219,47.1161,47.1931,129359.0
2024-02-15 15:40:00,49.03,49.1,49.0,49.04,125598.0,47.1931,47.2604,47.1642,47.2027,125598.0
2024-02-15 15:50:00,49.05,49.16,49.02,49.07,240904.0,47.2123,47.3182,47.1834,47.2316,240904.0
2024-02-16 09:30:00,48.73,49.0,48.54,48.8,101530.0,46.9043,47.1642,46.7214,46.9717,101530.0
2024-02-16 09:40:00,48.82,49.07,48.81,49.0,131810.0,46.9909,47.2316,46.9813,47.1642,131810.0
2024-02-16 09:50:00,49.0,49.01,48.8,48.98,54544.0,47.1642,47.1738,46.9717,47.1449,54544.0
2024-02-16 10:00:00,48.92,48.98,48.63,48.64,34155.0,47.0872,47.1449,46.808,46.8177,34155.0
2024-02-16 10:10:00,48.63,48.72,48.58,48.69,42354.0,46.808,46.8947,46.7599,46.8658,42354.0
2024-02-16 10:20:00,48.67,48.77,48.62,48.76,45206.0,46.8465,46.9428,46.7984,46.9332,45206.0
2024-02-16 10:30:00,48.75,48.86,48.65,48.86,23989.0,46.9235,47.0294,46.8273,47.0294,23989.0
2024-02-16 10:40:00,48.88,48.89,48.8,48.8,72157.0,47.0487,47.0583,46.9717,46.9717,72157.0
2024-02-16 10:50:00,48.8,48.81,48.57,48.61,68828.0,46.9717,46.9813,46.7503,46.7888,68828.0
2024-02-16 11:00:00,48.6,48.7,48.6,48.68,26972.0,46.7792,46.8754,46.7792,46.8562,26972.0
2024-02-16 11:10:00,48.69,48.71,48.65,48.66,15641.0,46.8658,46.885,46.8273,46.8369,15641.0
2024-02-16 11:20:00,48.67,48.73,48.67,48.73,22683.0,46.8465,46.9043,46.8465,46.9043,22683.0
2024-02-16 11:30:00,48.74,48.76,48.62,48.64,19794.0,46.9139,46.9332,46.7984,46.8177,19794.0
2024-02-16 11:40:00,48.64,48.69,48.55,48.56,22084.0,46.8177,46.8658,46.731,46.7407,22084.0
2024-02-16 11:50:00,48.56,48.63,48.56,48.61,14859.0,46.7407,46.808,46.7407,46.7888,14859.0
2024-02-16 12:00:00,48.6,48.61,48.55,48.58,20256.0,46.7792,46.7888,46.731,46.7599,20256.0
2024-02-16 12:10:00,48.57,48.68,48.55,48.65,21421.0,46.7503,46.8562,46.731,46.8273,21421.0
2024-02-16 12:20:00,48.64,48.75,48.62,48.75,30804.0,46.8177,46.9235,46.7984,46.9235,30804.0
2024-02-16 12:30:00,48.74,48.74,48.64,48.65,36401.0,46.9139,46.9139,46.8177,46.8273,36401.0
2024-02-16 12:40:00,48.65,48.7,48.64,48.67,10181.0,46.8273,46.8754,46.8177,46.8465,10181.0
2024-02-16 12:50:00,48.68,48.72,48.63,48.66,24520.0,46.8562,46.8947,46.808,46.8369,24520.0
2024-02-16 13:00:00,48.66,48.67,48.58,48.59,26682.0,46.8369,46.8465,46.7599,46.7695,26682.0
2024-02-16 13:10:00,48.59,48.66,48.58,48.65,25757.0,46.7695,46.8369,46.7599,46.8273,25757.0
2024-02-16 13:20:00,48.64,48.69,48.62,48.63,36889.0,46.8177,46.8658,46.7984,46.808,36889.0
2024-02-16 13:30:00,48.63,48.73,48.63,48.69,30735.0,46.808,46.9043,46.808,46.8658,30735.0
2024-02-16 13:40:00,48.69,48.74,48.68,48.73,50275.0,46.8658,46.9139,46.8562,46.9043,50275.0
2024-02-16 13:50:00,48.73,48.78,48.72,48.77,22573.0,46.9043,46.9524,46.8947,46.9428,22573.0
2024-02-16 14:00:00,48.76,48.77,48.74,48.76,18297.0,46.9332,46.9428,46.9139,46.9332,18297.0
2024-02-16 14:10:00,48.76,48.77,48.72,48.74,19900.0,46.9332,46.9428,46.8947,46.9139,19900.0
2024-02-16 14:20:00,48.74,48.74,48.72,48.73,14710.0,46.9139,46.9139,46.8947,46.9043,14710.0
2024-02-16 14:30:00,48.73,48.8,48.73,48.77,16010.0,46.9043,46.9717,46.9043,46.9428,16010.0
2024-02-16 14:40:00,48.77,48.77,48.57,48.63,24718.0,46.9428,46.9428,46.7503,46.808,24718.0
2024-02-16 14:50:00,48.62,48.62,48.56,48.59,18292.0,46.7984,46.7984,46.7407,46.7695,18292.0
2024-02-16 15:00:00,48.6,48.6,48.54,48.56,24923.0,46.7792,46.7792,46.7214,46.7407,24923.0
2024-02-16 15:10:00,48.56,48.57,48.52,48.57,26889.0,46.7407,46.7503,46.7022,46.7503,26889.0
2024-02-16 15:20:00,48.55,48.59,48.55,48.55,24214.0,46.731,46.7695,46.731,46.731,24214.0
2024-02-16 15:30:00,48.55,48.61,48.49,48.51,48806.0,46.731,46.7888,46.6733,46.6925,48806.0
2024-02-16 15:40:00,48.52,48.55,48.47,48.47,49297.0,46.7022,46.731,46.654,46.654,49297.0
2024-02-16 15:50:00,48.47,48.5,48.39,48.43,141140.0,46.654,46.6829,46.577,46.6155,141140.0
2024-02-20 09:30:00,47.97,48.31,47.85,48.24,60015.0,46.1728,46.5,46.0573,46.4327,60015.0
2024-02-20 09:40:00,48.24,48.24,48.12,48.21,44527.0,46.4327,46.4327,46.3172,46.4038,44527.0
2024-02-20 09:50:00,48.22,48.41,48.19,48.41,67531.0,46.4134,46.5963,46.3845,46.5963,67531.0
2024-02-20 10:00:00,48.42,48.46,48.25,48.28,38445.0,46.6059,46.6444,46.4423,46.4712,38445.0
2024-02-20 10:10:00,48.29,48.33,48.23,48.32,20838.0,46.4808,46.5193,46.423,46.5097,20838.0
2024-02-20 10:20:00,48.33,48.37,48.26,48.35,30438.0,46.5193,46.5578,46.4519,46.5385,30438.0
2024-02-20 10:30:00,48.35,48.46,48.32,48.38,21951.0,46.5385,46.6444,46.5097,46.5674,21951.0
2024-02-20 10:40:00,48.37,48.39,48.23,48.23,25094.0,46.5578,46.577,46.423,46.423,25094.0
2024-02-20 10:50:00,48.23,48.38,48.23,48.28,31297.0,46.423,46.5674,46.423,46.4712,31297.0
2024-02-20 11:00:00,48.27,48.31,48.26,48.29,16129.0,46.4615,46.5,46.4519,46.4808,16129.0
2024-02-20 11:10:00,48.29,48.31,48.26,48.26,12384.0,46.4808,46.5,46.4519,46.4519,12384.0
2024-02-20 11:20:00,48.25,48.33,48.25,48.33,13472.0,46.4423,46.5193,46.4423,46.5193,13472.0
2024-02-20 11:30:00,48.34,48.36,48.26,48.26,10727.0,46.5289,46.5482,46.4519,46.4519,10727.0
2024-02-20 11:40:00,48.25,48.27,48.23,48.23,19821.0,46.4423,46.4615,46.423,46.423,19821.0
2024-02-20 11:50:00,48.23,48.24,48.2,48.21,10154.0,46.423,46.4327,46.3942,46.4038,10154.0
2024-02-20 12:00:00,48.21,48.24,48.17,48.24,15502.0,46.4038,46.4327,46.3653,46.4327,15502.0
2024-02-20 12:10:00,48.24,48.33,48.23,48.28,30564.0,46.4327,46.5193,46.423,46.4712,30564.0
2024-02-20 12:20:00,48.28,48.3,48.25,48.25,21904.0,46.4712,46.4904,46.4423,46.4423,21904.0
2024-02-20 12:30:00,48.25,48.29,48.23,48.23,28499.0,46.4423,46.4808,46.423,46.423,28499.0
2024-02-20 12:40:00,48.23,48.29,48.21,48.25,25462.0,46.423,46.4808,46.4038,46.4423,25462.0
2024-02-20 12:50:00,48.25,48.29,48.25,48.28,17825.0,46.4423,46.4808,46.4423,46.4712,17825.0
2024-02-20 13:00:00,48.29,48.3,48.26,48.26,13401.0,46.4808,46.4904,46.4519,46.4519,13401.0
2024-02-20 13:10:00,48.27,48.27,48.22,48.27,42754.0,46.4615,46.4615,46.4134,46.4615,42754.0
2024-02-20 13:20:00,48.28,48.29,48.24,48.24,30391.0,46.4712,46.4808,46.4327,46.4327,30391.0
2024-02-20 13:30:00,48.25,48.26,48.22,48.24,14127.0,46.4423,46.4519,46.4134,46.4327,14127.0
2024-02-20 13:40:00,48.24,48.3,48.23,48.27,29619.0,46.4327,46.4904,46.423,46.4615,29619.0
2024-02-20 13:50:00,48.27,48.31,48.27,48.27,31919.0,46.4615,46.5,46.4615,46.4615,31919.0
2024-02-20 14:00:00,48.27,48.28,48.23,48.27,37584.0,46.4615,46.4712,46.423,46.4615,37584.0
2024-02-20 14:10:00,48.26,48.29,48.23,48.27,21717.0,46.4519,46.4808,46.423,46.4615,21717.0
2024-02-20 14:20:00,48.27,48.3,48.25,48.3,19500.0,46.4615,46.4904,46.4423,46.4904,19500.0
2024-02-20 14:30:00,48.3,48.3,48.2,48.2,9056.0,46.4904,46.4904,46.3942,46.3942,9056.0
2024-02-20 14:40:00,48.2,48.24,48.2,48.23,19799.0,46.3942,46.4327,46.3942,46.423,19799.0
2024-02-20 14:50:00,48.24,48.26,48.23,48.24,16407.0,46.4327,46.4519,46.423,46.4327,16407.0
2024-02-20 15:00:00,48.24,48.3,48.24,48.29,30228.0,46.4327,46.4904,46.4327,46.4808,30228.0
2024-02-20 15:10:00,48.29,48.31,48.26,48.26,18600.0,46.4808,46.5,46.4519,46.4519,18600.0
2024-02-20 15:20:00,48.27,48.33,48.27,48.3,43624.0,46.4615,46.5193,46.4615,46.4904,43624.0
2024-02-20 15:30:00,48.31,48.33,48.2,48.3,83478.0,46.5,46.5193,46.3942,46.4904,83478.0
2024-02-20 15:40:00,48.3,48.36,48.3,48.34,48202.0,46.4904,46.5482,46.4904,46.5289,48202.0
2024-02-20 15:50:00,48.34,48.36,48.24,48.29,215770.0,46.5289,46.5482,46.4327,46.4808,215770.0
2024-02-21 09:30:00,48.41,48.42,48.05,48.05,22497.0,46.5963,46.6059,46.2498,46.2498,22497.0
2024-02-21 09:40:00,48.05,48.08,47.98,48.0,33873.0,46.2498,46.2786,46.1824,46.2016,33873.0
2024-02-21 09:50:00,48.0,48.09,47.92,47.95,26567.0,46.2016,46.2883,46.1246,46.1535,26567.0
2024-02-21 10:00:00,47.94,47.98,47.91,47.94,12060.0,46.1439,46.1824,46.115,46.1439,12060.0
2024-02-21 10:10:00,47.93,48.06,47.93,48.05,25882.0,46.1343,46.2594,46.1343,46.2498,25882.0
2024-02-21 10:20:00,48.06,48.13,48.06,48.07,20779.0,46.2594,46.3268,46.2594,46.269,20779.0
2024-02-21 10:30:00,48.07,48.1,48.03,48.1,11753.0,46.269,46.2979,46.2305,46.2979,11753.0
2024-02-21 10:40:00,48.09,48.15,48.09,48.14,14482.0,46.2883,46.346,46.2883,46.3364,14482.0
2024-02-21 10:50:00,48.15,48.16,48.05,48.05,12248.0,46.346,46.3557,46.2498,46.2498,12248.0
2024-02-21 11:00:00,48.05,48.09,48.04,48.09,13887.0,46.2498,46.2883,46.2401,46.2883,13887.0
2024-02-21 11:10:00,48.09,48.14,48.08,48.12,15405.0,46.2883,46.3364,46.2786,46.3172,15405.0
2024-02-21 11:20:00,48.13,48.18,48.13,48.16,11105.0,46.3268,46.3749,46.3268,46.3557,11105.0
2024-02-21 11:30:00,48.16,48.17,48.13,48.16,13081.0,46.3557,46.3653,46.3268,46.3557,13081.0
2024-02-21 11:40:00,48.16,48.2,48.12,48.2,9642.0,46.3557,46.3942,46.3172,46.3942,9642.0
2024-02-21 11:50:00,48.2,48.24,48.2,48.24,13280.0,46.3942,46.4327,46.3942,46.4327,13280.0
2024-02-21 12:00:00,48.25,48.31,48.24,48.24,17047.0,46.4423,46.5,46.4327,46.4327,17047.0
2024-02-21 12:10:00,48.26,48.37,48.24,48.36,12453.0,46.4519,46.5578,46.4327,46.5482,12453.0
2024-02-21 12:20:00,48.37,48.4,48.34,48.35,25516.0,46.5578,46.5867,46.5289,46.5385,25516.0
2024-02-21 12:30:00,48.35,48.47,48.35,48.44,38781.0,46.5385,46.654,46.5385,46.6252,38781.0
2024-02-21 12:40:00,48.44,48.48,48.35,48.46,20804.0,46.6252,46.6637,46.5385,46.6444,20804.0
2024-02-21 12:50:00,48.47,48.5,48.45,48.45,19680.0,46.654,46.6829,46.6348,46.6348,19680.0
2024-02-21 13:00:00,48.44,48.44,48.36,48.43,19009.0,46.6252,46.6252,46.5482,46.6155,19009.0
2024-02-21 13:10:00,48.43,48.49,48.41,48.47,21970.0,46.6155,46.6733,46.5963,46.654,21970.0
2024-02-21 13:20:00,48.46,48.47,48.42,48.42,9677.0,46.6444,46.654,46.6059,46.6059,9677.0
2024-02-21 13:30:00,48.43,48.44,48.41,48.42,12704.0,46.6155,46.6252,46.5963,46.6059,12704.0
2024-02-21 13:40:00,48.42,48.42,48.36,48.36,7937.0,46.6059,46.6059,46.5482,46.5482,7937.0
2024-02-21 13:50:00,48.37,48.37,48.34,48.34,5017.0,46.5578,46.5578,46.5289,46.5289,5017.0
2024-02-21 14:00:00,48.34,48.42,48.31,48.35,13220.0,46.5289,46.6059,46.5,46.5385,13220.0
2024-02-21 14:10:00,48.36,48.36,48.27,48.3,14369.0,46.5482,46.5482,46.4615,46.4904,14369.0
2024-02-21 14:20:00,48.3,48.3,48.22,48.3,18538.0,46.4904,46.4904,46.4134,46.4904,18538.0
2024-02-21 14:30:00,48.3,48.31,48.25,48.27,16088.0,46.4904,46.5,46.4423,46.4615,16088.0
2024-02-21 14:40:00,48.27,48.27,48.23,48.25,25376.0,46.4615,46.4615,46.423,46.4423,25376.0
2024-02-21 14:50:00,48.26,48.29,48.24,48.28,15739.0,46.4519,46.4808,46.4327,46.4712,15739.0
2024-02-21 15:00:00,48.27,48.31,48.25,48.25,16329.0,46.4615,46.5,46.4423,46.4423,16329.0
2024-02-21 15:10:00,48.25,48.29,48.23,48.25,35540.0,46.4423,46.4808,46.423,46.4423,35540.0
2024-02-21 15:20:00,48.25,48.25,48.2,48.24,12734.0,46.4423,46.4423,46.3942,46.4327,12734.0
2024-02-21 15:30:00,48.24,48.41,48.24,48.38,31247.0,46.4327,46.5963,46.4327,46.5674,31247.0
2024-02-21 15:40:00,48.39,48.43,48.38,48.42,35272.0,46.577,46.6155,46.5674,46.6059,35272.0
2024-02-21 15:50:00,48.42,48.52,48.41,48.51,121027.0,46.6059,46.7022,46.5963,46.6925,121027.0
2024-02-22 09:30:00,48.35,48.51,48.16,48.27,43566.0,46.5385,46.6925,46.3557,46.4615,43566.0
2024-02-22 09:40:00,48.27,48.53,48.21,48.49,33867.0,46.4615,46.7118,46.4038,46.6733,33867.0
2024-02-22 09:50:00,48.49,48.51,48.41,48.47,22767.0,46.6733,46.6925,46.5963,46.654,22767.0
2024-02-22 10:00:00,48.48,48.6,48.48,48.49,21581.0,46.6637,46.7792,46.6637,46.6733,21581.0
2024-02-22 10:10:00,48.48,48.49,48.34,48.34,25437.0,46.6637,46.6733,46.5289,46.5289,25437.0
2024-02-22 10:20:00,48.35,48.47,48.3,48.45,14294.0,46.5385,46.654,46.4904,46.6348,14294.0
2024-02-22 10:30:00,48.45,48.53,48.42,48.42,31102.0,46.6348,46.7118,46.6059,46.6059,31102.0
2024-02-22 10:40:00,48.43,48.48,48.42,48.42,19523.0,46.6155,46.6637,46.6059,46.6059,19523.0
2024-02-22 10:50:00,48.43,48.44,48.37,48.39,19989.0,46.6155,46.6252,46.5578,46.577,19989.0
2024-02-22 11:00:00,48.4,48.45,48.37,48.4,23602.0,46.5867,46.6348,46.5578,46.5867,23602.0
2024-02-22 11:10:00,48.41,48.57,48.41,48.57,20793.0,46.5963,46.7503,46.5963,46.7503,20793.0
2024-02-22 11:20:00,48.57,48.57,48.51,48.54,17505.0,46.7503,46.7503,46.6925,46.7214,17505.0
2024-02-22 11:30:00,48.54,48.62,48.53,48.53,29098.0,46.7214,46.7984,46.7118,46.7118,29098.0
2024-02-22 11:40:00,48.53,48.55,48.43,48.45,22101.0,46.7118,46.731,46.6155,46.6348,22101.0
2024-02-22 11:50:00,48.45,48.49,48.42,48.44,17767.0,46.6348,46.6733,46.6059,46.6252,17767.0
2024-02-22 12:00:00,48.44,48.48,48.39,48.45,15900.0,46.6252,46.6637,46.577,46.6348,15900.0
2024-02-22 12:10:00,48.45,48.45,48.39,48.44,20349.0,46.6348,46.6348,46.577,46.6252,20349.0
2024-02-22 12:20:00,48.44,48.45,48.41,48.43,19321.0,46.6252,46.6348,46.5963,46.6155,19321.0
2024-02-22 12:30:00,48.43,48.45,48.41,48.44,15953.0,46.6155,46.6348,46.5963,46.6252,15953.0
2024-02-22 12:40:00,48.44,48.48,48.4,48.48,17492.0,46.6252,46.6637,46.5867,46.6637,17492.0
2024-02-22 12:50:00,48.48,48.51,48.47,48.47,15279.0,46.6637,46.6925,46.654,46.654,15279.0
2024-02-22 13:00:00,48.47,48.52,48.45,48.52,21900.0,46.654,46.7022,46.6348,46.7022,21900.0
2024-02-22 13:10:00,48.52,48.52,48.44,48.49,23192.0,46.7022,46.7022,46.6252,46.6733,23192.0
2024-02-22 13:20:00,48.48,48.51,48.47,48.47,13852.0,46.6637,46.6925,46.654,46.654,13852.0
2024-02-22 13:30:00,48.48,48.53,48.48,48.53,24631.0,46.6637,46.7118,46.6637,46.7118,24631.0
2024-02-22 13:40:00,48.52,48.56,48.51,48.53,13812.0,46.7022,46.7407,46.6925,46.7118,13812.0
2024-02-22 13:50:00,48.53,48.56,48.49,48.52,13933.0,46.7118,46.7407,46.6733,46.7022,13933.0
2024-02-22 14:00:00,48.52,48.59,48.52,48.56,12073.0,46.7022,46.7695,46.7022,46.7407,12073.0
2024-02-22 14:10:00,48.58,48.65,48.55,48.64,12298.0,46.7599,46.8273,46.731,46.8177,12298.0
2024-02-22 14:20:00,48.65,48.7,48.64,48.69,11003.0,46.8273,46.8754,46.8177,46.8658,11003.0
2024-02-22 14:30:00,48.69,48.7,48.65,48.66,13089.0,46.8658,46.8754,46.8273,46.8369,13089.0
2024-02-22 14:40:00,48.66,48.66,48.59,48.59,14694.0,46.8369,46.8369,46.7695,46.7695,14694.0
2024-02-22 14:50:00,48.59,48.63,48.57,48.59,14336.0,46.7695,46.808,46.7503,46.7695,14336.0
2024-02-22 15:00:00,48.59,48.66,48.59,48.62,14470.0,46.7695,46.8369,46.7695,46.7984,14470.0
2024-02-22 15:10:00,48.62,48.66,48.61,48.65,21354.0,46.7984,46.8369,46.7888,46.8273,21354.0
2024-02-22 15:20:00,48.65,48.67,48.61,48.61,29665.0,46.8273,46.8465,46.7888,46.7888,29665.0
2024-02-22 15:30:00,48.6,48.66,48.59,48.62,32820.0,46.7792,46.8369,46.7695,46.7984,32820.0
2024-02-22 15:40:00,48.62,48.63,48.54,48.56,37392.0,46.7984,46.808,46.7214,46.7407,37392.0
2024-02-22 15:50:00,48.55,48.6,48.51,48.54,167773.0,46.731,46.7792,46.6925,46.7214,167773.0
2024-02-23 09:30:00,48.61,48.74,48.5,48.73,17594.0,46.7888,46.9139,46.6829,46.9043,17594.0
2024-02-23 09:40:00,48.75,48.84,48.72,48.75,15586.0,46.9235,47.0102,46.8947,46.9235,15586.0
2024-02-23 09:50:00,48.74,48.87,48.71,48.87,18031.0,46.9139,47.0391,46.885,47.0391,18031.0
2024-02-23 10:00:00,48.86,48.92,48.8,48.87,12575.0,47.0294,47.0872,46.9717,47.0391,12575.0
2024-02-23 10:10:00,48.87,48.97,48.87,48.92,16171.0,47.0391,47.1353,47.0391,47.0872,16171.0
2024-02-23 10:20:00,48.94,49.04,48.94,49.02,14632.0,47.1064,47.2027,47.1064,47.1834,14632.0
2024-02-23 10:30:00,49.0,49.05,49.0,49.05,12037.0,47.1642,47.2123,47.1642,47.2123,12037.0
2024-02-23 10:40:00,49.05,49.05,48.96,48.97,28361.0,47.2123,47.2123,47.1257,47.1353,28361.0
2024-02-23 10:50:00,48.97,48.97,48.93,48.94,15070.0,47.1353,47.1353,47.0968,47.1064,15070.0
2024-02-23 11:00:00,48.95,48.98,48.89,48.97,20764.0,47.1161,47.1449,47.0583,47.1353,20764.0
2024-02-23 11:10:00,48.97,49.01,48.96,48.97,14123.0,47.1353,47.1738,47.1257,47.1353,14123.0
2024-02-23 11:20:00,48.96,48.99,48.94,48.98,13727.0,47.1257,47.1546,47.1064,47.1449,13727.0
2024-02-23 11:30:00,48.97,48.98,48.93,48.97,17794.0,47.1353,47.1449,47.0968,47.1353,17794.0
2024-02-23 11:40:00,48.98,49.05,48.97,49.03,13133.0,47.1449,47.2123,47.1353,47.1931,13133.0
2024-02-23 11:50:00,49.03,49.08,49.02,49.08,15603.0,47.1931,47.2412,47.1834,47.2412,15603.0
2024-02-23 12:00:00,49.08,49.13,49.08,49.13,16879.0,47.2412,47.2893,47.2412,47.2893,16879.0
2024-02-23 12:10:00,49.13,49.13,49.08,49.1,23789.0,47.2893,47.2893,47.2412,47.2604,23789.0
2024-02-23 12:20:00,49.1,49.11,49.02,49.02,9691.0,47.2604,47.2701,47.1834,47.1834,9691.0
2024-02-23 12:30:00,49.0,49.0,48.97,48.98,8608.0,47.1642,47.1642,47.1353,47.1449,8608.0
2024-02-23 12:40:00,48.98,49.01,48.92,49.01,14919.0,47.1449,47.1738,47.0872,47.1738,14919.0
2024-02-23 12:50:00,49.02,49.02,48.98,48.99,9804.0,47.1834,47.1834,47.1449,47.1546,9804.0
2024-02-23 13:00:00,49.0,49.0,48.96,48.97,11661.0,47.1642,47.1642,47.1257,47.1353,11661.0
2024-02-23 13:10:00,48.98,49.05,48.98,49.05,8490.0,47.1449,47.2123,47.1449,47.2123,8490.0
2024-02-23 13:20:00,49.05,49.07,49.0,49.0,10501.0,47.2123,47.2316,47.1642,47.1642,10501.0
2024-02-23 13:30:00,49.0,49.02,48.98,49.02,8366.0,47.1642,47.1834,47.1449,47.1834,8366.0
2024-02-23 13:40:00,49.02,49.02,48.98,49.01,22482.0,47.1834,47.1834,47.1449,47.1738,22482.0
2024-02-23 13:50:00,49.01,49.05,48.99,49.04,11486.0,47.1738,47.2123,47.1546,47.2027,11486.0
2024-02-23 14:00:00,49.03,49.05,48.99,49.03,8573.0,47.1931,47.2123,47.1546,47.1931,8573.0
2024-02-23 14:10:00,49.03,49.06,49.02,49.06,7332.0,47.1931,47.2219,47.1834,47.2219,7332.0
2024-02-23 14:20:00,49.06,49.06,49.01,49.02,12849.0,47.2219,47.2219,47.1738,47.1834,12849.0
2024-02-23 14:30:00,49.02,49.06,49.02,49.06,6495.0,47.1834,47.2219,47.1834,47.2219,6495.0
2024-02-23 14:40:00,49.06,49.08,49.06,49.07,5867.0,47.2219,47.2412,47.2219,47.2316,5867.0
2024-02-23 14:50:00,49.08,49.09,49.07,49.07,9842.0,47.2412,47.2508,47.2316,47.2316,9842.0
2024-02-23 15:00:00,49.06,49.09,49.04,49.06,12024.0,47.2219,47.2508,47.2027,47.2219,12024.0
2024-02-23 15:10:00,49.06,49.07,49.03,49.03,13057.0,47.2219,47.2316,47.1931,47.1931,13057.0
2024-02-23 15:20:00,49.03,49.03,48.95,48.96,14233.0,47.1931,47.1931,47.1161,47.1257,14233.0
2024-02-23 15:30:00,48.96,48.99,48.95,48.95,19445.0,47.1257,47.1546,47.1161,47.1161,19445.0
2024-02-23 15:40:00,48.95,48.95,48.88,48.93,38525.0,47.1161,47.1161,47.0487,47.0968,38525.0
2024-02-23 15:50:00,48.94,48.95,48.85,48.86,137106.0,47.1064,47.1161,47.0198,47.0294,137106.0
2024-02-26 09:30:00,48.86,48.9,48.7,48.72,14411.0,47.0294,47.0679,46.8754,46.8947,14411.0
2024-02-26 09:40:00,48.75,48.84,48.74,48.82,13086.0,46.9235,47.0102,46.9139,46.9909,13086.0
2024-02-26 09:50:00,48.82,48.83,48.75,48.79,17308.0,46.9909,47.0005,46.9235,46.962,17308.0
2024-02-26 10:00:00,48.79,48.79,48.69,48.69,10894.0,46.962,46.962,46.8658,46.8658,10894.0
2024-02-26 10:10:00,48.69,48.7,48.63,48.66,9134.0,46.8658,46.8754,46.808,46.8369,9134.0
2024-02-26 10:20:00,48.65,48.65,48.6,48.63,12258.0,46.8273,46.8273,46.7792,46.808,12258.0
2024-02-26 10:30:00,48.64,48.66,48.6,48.6,14854.0,46.8177,46.8369,46.7792,46.7792,14854.0
2024-02-26 10:40:00,48.59,48.61,48.56,48.58,9277.0,46.7695,46.7888,46.7407,46.7599,9277.0
2024-02-26 10:50:00,48.56,48.58,48.49,48.5,15636.0,46.7407,46.7599,46.6733,46.6829,15636.0
2024-02-26 11:00:00,48.5,48.56,48.49,48.55,15760.0,46.6829,46.7407,46.6733,46.731,15760.0
2024-02-26 11:10:00,48.55,48.63,48.55,48.62,14669.0,46.731,46.808,46.731,46.7984,14669.0
2024-02-26 11:20:00,48.63,48.66,48.63,48.65,12381.0,46.808,46.8369,46.808,46.8273,12381.0
2024-02-26 11:30:00,48.66,48.69,48.65,48.69,11542.0,46.8369,46.8658,46.8273,46.8658,11542.0
2024-02-26 11:40:00,48.7,48.7,48.66,48.69,16954.0,46.8754,46.8754,46.8369,46.8658,16954.0
2024-02-26 11:50:00,48.69,48.69,48.66,48.66,9366.0,46.8658,46.8658,46.8369,46.8369,9366.0
2024-02-26 12:00:00,48.67,48.67,48.59,48.6,16976.0,46.8465,46.8465,46.7695,46.7792,16976.0
2024-02-26 12:10:00,48.6,48.63,48.58,48.58,7980.0,46.7792,46.808,46.7599,46.7599,7980.0
2024-02-26 12:20:00,48.58,48.63,48.58,48.62,8701.0,46.7599,46.808,46.7599,46.7984,8701.0
2024-02-26 12:30:00,48.62,48.62,48.56,48.57,7694.0,46.7984,46.7984,46.7407,46.7503,7694.0
2024-02-26 12:40:00,48.57,48.59,48.56,48.59,5634.0,46.7503,46.7695,46.7407,46.7695,5634.0
2024-02-26 12:50:00,48.6,48.62,48.57,48.59,10290.0,46.7792,46.7984,46.7503,46.7695,10290.0
2024-02-26 13:00:00,48.58,48.58,48.56,48.58,7408.0,46.7599,46.7599,46.7407,46.7599,7408.0
2024-02-26 13:10:00,48.58,48.62,48.56,48.56,12350.0,46.7599,46.7984,46.7407,46.7407,12350.0
2024-02-26 13:20:00,48.55,48.56,48.5,48.5,11280.0,46.731,46.7407,46.6829,46.6829,11280.0
2024-02-26 13:30:00,48.49,48.53,48.47,48.48,18533.0,46.6733,46.7118,46.654,46.6637,18533.0
2024-02-26 13:40:00,48.48,48.51,48.47,48.48,16137.0,46.6637,46.6925,46.654,46.6637,16137.0
2024-02-26 13:50:00,48.48,48.49,48.42,48.49,20468.0,46.6637,46.6733,46.6059,46.6733,20468.0
2024-02-26 14:00:00,48.49,48.53,48.49,48.51,9577.0,46.6733,46.7118,46.6733,46.6925,9577.0
2024-02-26 14:10:00,48.51,48.52,48.45,48.48,16833.0,46.6925,46.7022,46.6348,46.6637,16833.0
2024-02-26 14:20:00,48.48,48.51,48.47,48.51,7713.0,46.6637,46.6925,46.654,46.6925,7713.0
2024-02-26 14:30:00,48.52,48.53,48.48,48.51,7177.0,46.7022,46.7118,46.6637,46.6925,7177.0
2024-02-26 14:40:00,48.51,48.52,48.48,48.52,12800.0,46.6925,46.7022,46.6637,46.7022,12800.0
2024-02-26 14:50:00,48.51,48.56,48.5,48.56,16391.0,46.6925,46.7407,46.6829,46.7407,16391.0
2024-02-26 15:00:00,48.56,48.6,48.56,48.6,12978.0,46.7407,46.7792,46.7407,46.7792,12978.0
2024-02-26 15:10:00,48.61,48.61,48.54,48.55,15878.0,46.7888,46.7888,46.7214,46.731,15878.0
2024-02-26 15:20:00,48.55,48.56,48.52,48.55,16938.0,46.731,46.7407,46.7022,46.731,16938.0
2024-02-26 15:30:00,48.55,48.55,48.48,48.49,23865.0,46.731,46.731,46.6637,46.6733,23865.0
2024-02-26 15:40:00,48.48,48.54,48.47,48.54,32052.0,46.6637,46.7214,46.654,46.7214,32052.0
2024-02-26 15:50:00,48.55,48.55,48.36,48.38,135537.0,46.731,46.731,46.5482,46.5674,135537.0
2024-02-27 09:30:00,48.15,48.44,48.11,48.18,38277.0,46.346,46.6252,46.3075,46.3749,38277.0
2024-02-27 09:40:00,48.17,48.39,48.14,48.36,19818.0,46.3653,46.577,46.3364,46.5482,19818.0
2024-02-27 09:50:00,48.36,48.41,48.31,48.32,15159.0,46.5482,46.5963,46.5,46.5097,15159.0
2024-02-27 10:00:00,48.33,48.38,48.29,48.37,13644.0,46.5193,46.5674,46.4808,46.5578,13644.0
2024-02-27 10:10:00,48.37,48.38,48.3,48.33,17300.0,46.5578,46.5674,46.4904,46.5193,17300.0
2024-02-27 10:20:00,48.33,48.33,48.26,48.28,11516.0,46.5193,46.5193,46.4519,46.4712,11516.0
2024-02-27 10:30:00,48.27,48.27,48.24,48.25,17795.0,46.4615,46.4615,46.4327,46.4423,17795.0
2024-02-27 10:40:00,48.24,48.27,48.21,48.26,10889.0,46.4327,46.4615,46.4038,46.4519,10889.0
2024-02-27 10:50:00,48.26,48.32,48.22,48.32,14406.0,46.4519,46.5097,46.4134,46.5097,14406.0
2024-02-27 11:00:00,48.33,48.35,48.31,48.31,8096.0,46.5193,46.5385,46.5,46.5,8096.0
2024-02-27 11:10:00,48.3,48.35,48.3,48.33,5974.0,46.4904,46.5385,46.4904,46.5193,5974.0
2024-02-27 11:20:00,48.33,48.33,48.3,48.31,10003.0,46.5193,46.5193,46.4904,46.5,10003.0
2024-02-27 11:30:00,48.32,48.34,48.3,48.32,10055.0,46.5097,46.5289,46.4904,46.5097,10055.0
2024-02-27 11:40:00,48.32,48.33,48.3,48.3,5308.0,46.5097,46.5193,46.4904,46.4904,5308.0
2024-02-27 11:50:00,48.3,48.34,48.3,48.33,7054.0,46.4904,46.5289,46.4904,46.5193,7054.0
2024-02-27 12:00:00,48.33,48.34,48.3,48.31,7580.0,46.5193,46.5289,46.4904,46.5,7580.0
2024-02-27 12:10:00,48.3,48.3,48.22,48.22,4442.0,46.4904,46.4904,46.4134,46.4134,4442.0
2024-02-27 12:20:00,48.23,48.23,48.19,48.19,12271.0,46.423,46.423,46.3845,46.3845,12271.0
2024-02-27 12:30:00,48.18,48.18,48.16,48.16,6453.0,46.3749,46.3749,46.3557,46.3557,6453.0
2024-02-27 12:40:00,48.15,48.15,48.1,48.13,10702.0,46.346,46.346,46.2979,46.3268,10702.0
2024-02-27 12:50:00,48.13,48.13,48.09,48.09,13646.0,46.3268,46.3268,46.2883,46.2883,13646.0
2024-02-27 13:00:00,48.09,48.11,48.05,48.07,18826.0,46.2883,46.3075,46.2498,46.269,18826.0
2024-02-27 13:10:00,48.07,48.09,48.05,48.08,16210.0,46.269,46.2883,46.2498,46.2786,16210.0
2024-02-27 13:20:00,48.08,48.12,48.08,48.1,11302.0,46.2786,46.3172,46.2786,46.2979,11302.0
2024-02-27 13:30:00,48.1,48.12,48.09,48.12,7481.0,46.2979,46.3172,46.2883,46.3172,7481.0
2024-02-27 13:40:00,48.12,48.16,48.12,48.16,9805.0,46.3172,46.3557,46.3172,46.3557,9805.0
2024-02-27 13:50:00,48.15,48.15,48.12,48.13,7939.0,46.346,46.346,46.3172,46.3268,7939.0
2024-02-27 14:00:00,48.14,48.14,48.07,48.07,7582.0,46.3364,46.3364,46.269,46.269,7582.0
2024-02-27 14:10:00,48.08,48.12,48.06,48.09,11740.0,46.2786,46.3172,46.2594,46.2883,11740.0
2024-02-27 14:20:00,48.09,48.09,48.02,48.05,23211.0,46.2883,46.2883,46.2209,46.2498,23211.0
2024-02-27 14:30:00,48.06,48.1,48.05,48.06,21458.0,46.2594,46.2979,46.2498,46.2594,21458.0
2024-02-27 14:40:00,48.07,48.09,48.07,48.09,13610.0,46.269,46.2883,46.269,46.2883,13610.0
2024-02-27 14:50:00,48.08,48.09,48.06,48.06,9878.0,46.2786,46.2883,46.2594,46.2594,9878.0
2024-02-27 15:00:00,48.06,48.17,48.06,48.17,12231.0,46.2594,46.3653,46.2594,46.3653,12231.0
2024-02-27 15:10:00,48.17,48.17,48.11,48.13,12774.0,46.3653,46.3653,46.3075,46.3268,12774.0
2024-02-27 15:20:00,48.13,48.22,48.13,48.22,8530.0,46.3268,46.4134,46.3268,46.4134,8530.0
2024-02-27 15:30:00,48.21,48.26,48.19,48.25,16287.0,46.4038,46.4519,46.3845,46.4423,16287.0
2024-02-27 15:40:00,48.24,48.3,48.23,48.3,38983.0,46.4327,46.4904,46.423,46.4904,38983.0
2024-02-27 15:50:00,48.31,48.35,48.27,48.33,98281.0,46.5,46.5385,46.4615,46.5193,98281.0
2024-02-28 09:30:00,48.16,48.21,48.11,48.19,12632.0,46.3557,46.4038,46.3075,46.3845,12632.0
2024-02-28 09:40:00,48.18,48.35,48.18,48.26,23431.0,46.3749,46.5385,46.3749,46.4519,23431.0
2024-02-28 09:50:00,48.27,48.27,48.22,48.23,22256.0,46.4615,46.4615,46.4134,46.423,22256.0
2024-02-28 10:00:00,48.23,48.31,48.2,48.3,19638.0,46.423,46.5,46.3942,46.4904,19638.0
2024-02-28 10:10:00,48.3,48.38,48.28,48.34,21065.0,46.4904,46.5674,46.4712,46.5289,21065.0
2024-02-28 10:20:00,48.33,48.33,48.26,48.31,9055.0,46.5193,46.5193,46.4519,46.5,9055.0
2024-02-28 10:30:00,48.3,48.41,48.3,48.37,14153.0,46.4904,46.5963,46.4904,46.5578,14153.0
2024-02-28 10:40:00,48.37,48.43,48.36,48.42,15565.0,46.5578,46.6155,46.5482,46.6059,15565.0
2024-02-28 10:50:00,48.42,48.43,48.38,48.4,21892.0,46.6059,46.6155,46.5674,46.5867,21892.0
2024-02-28 11:00:00,48.41,48.47,48.41,48.43,21847.0,46.5963,46.654,46.5963,46.6155,21847.0
2024-02-28 11:10:00,48.42,48.47,48.4,48.4,18668.0,46.6059,46.654,46.5867,46.5867,18668.0
2024-02-28 11:20:00,48.4,48.43,48.38,48.39,17837.0,46.5867,46.6155,46.5674,46.577,17837.0
2024-02-28 11:30:00,48.4,48.4,48.34,48.34,27667.0,46.5867,46.5867,46.5289,46.5289,27667.0
2024-02-28 11:40:00,48.33,48.34,48.28,48.32,10300.0,46.5193,46.5289,46.4712,46.5097,10300.0
2024-02-28 11:50:00,48.34,48.38,48.34,48.35,14868.0,46.5289,46.5674,46.5289,46.5385,14868.0
2024-02-28 12:00:00,48.35,48.35,48.3,48.3,14983.0,46.5385,46.5385,46.4904,46.4904,14983.0
2024-02-28 12:10:00,48.3,48.32,48.27,48.29,23244.0,46.4904,46.5097,46.4615,46.4808,23244.0
2024-02-28 12:20:00,48.3,48.32,48.21,48.21,12142.0,46.4904,46.5097,46.4038,46.4038,12142.0
2024-02-28 12:30:00,48.19,48.19,48.08,48.12,29780.0,46.3845,46.3845,46.2786,46.3172,29780.0
2024-02-28 12:40:00,48.1,48.17,48.1,48.15,10512.0,46.2979,46.3653,46.2979,46.346,10512.0
2024-02-28 12:50:00,48.14,48.17,48.12,48.15,17714.0,46.3364,46.3653,46.3172,46.346,17714.0
2024-02-28 13:00:00,48.13,48.15,48.08,48.1,14980.0,46.3268,46.346,46.2786,46.2979,14980.0
2024-02-28 13:10:00,48.1,48.22,48.09,48.22,7480.0,46.2979,46.4134,46.2883,46.4134,7480.0
2024-02-28 13:20:00,48.22,48.36,48.22,48.35,12671.0,46.4134,46.5482,46.4134,46.5385,12671.0
2024-02-28 13:30:00,48.37,48.4,48.35,48.37,4721.0,46.5578,46.5867,46.5385,46.5578,4721.0
2024-02-28 13:40:00,48.37,48.38,48.33,48.34,7084.0,46.5578,46.5674,46.5193,46.5289,7084.0
2024-02-28 13:50:00,48.35,48.37,48.35,48.35,9613.0,46.5385,46.5578,46.5385,46.5385,9613.0
2024-02-28 14:00:00,48.36,48.37,48.26,48.26,8076.0,46.5482,46.5578,46.4519,46.4519,8076.0
2024-02-28 14:10:00,48.25,48.26,48.2,48.23,14978.0,46.4423,46.4519,46.3942,46.423,14978.0
2024-02-28 14:20:00,48.23,48.24,48.19,48.2,10091.0,46.423,46.4327,46.3845,46.3942,10091.0
2024-02-28 14:30:00,48.19,48.2,48.17,48.17,11253.0,46.3845,46.3942,46.3653,46.3653,11253.0
2024-02-28 14:40:00,48.16,48.16,48.14,48.14,16265.0,46.3557,46.3557,46.3364,46.3364,16265.0
2024-02-28 14:50:00,48.14,48.18,48.13,48.17,11584.0,46.3364,46.3749,46.3268,46.3653,11584.0
2024-02-28 15:00:00,48.16,48.17,48.12,48.14,10952.0,46.3557,46.3653,46.3172,46.3364,10952.0
2024-02-28 15:10:00,48.14,48.14,48.07,48.08,13450.0,46.3364,46.3364,46.269,46.2786,13450.0
2024-02-28 15:20:00,48.07,48.09,48.06,48.08,23213.0,46.269,46.2883,46.2594,46.2786,23213.0
2024-02-28 15:30:00,48.08,48.1,48.08,48.09,17547.0,46.2786,46.2979,46.2786,46.2883,17547.0
2024-02-28 15:40:00,48.09,48.1,48.05,48.1,27590.0,46.2883,46.2979,46.2498,46.2979,27590.0
2024-02-28 15:50:00,48.09,48.09,48.01,48.07,109759.0,46.2883,46.2883,46.2113,46.269,109759.0
2024-02-29 09:30:00,48.14,48.29,48.14,48.21,21579.0,46.3364,46.4808,46.3364,46.4038,21579.0
2024-02-29 09:40:00,48.21,48.41,48.2,48.3,48172.0,46.4038,46.5963,46.3942,46.4904,48172.0
2024-02-29 09:50:00,48.29,48.3,48.24,48.27,9058.0,46.4808,46.4904,46.4327,46.4615,9058.0
2024-02-29 10:00:00,48.28,48.28,48.18,48.19,14091.0,46.4712,46.4712,46.3749,46.3845,14091.0
2024-02-29 10:10:00,48.17,48.26,48.13,48.25,17355.0,46.3653,46.4519,46.3268,46.4423,17355.0
2024-02-29 10:20:00,48.25,48.39,48.24,48.39,21147.0,46.4423,46.577,46.4327,46.577,21147.0
2024-02-29 10:30:00,48.41,48.45,48.39,48.43,17901.0,46.5963,46.6348,46.577,46.6155,17901.0
2024-02-29 10:40:00,48.42,48.47,48.4,48.46,24783.0,46.6059,46.654,46.5867,46.6444,24783.0
2024-02-29 10:50:00,48.46,48.46,48.38,48.4,11799.0,46.6444,46.6444,46.5674,46.5867,11799.0
2024-02-29 11:00:00,48.39,48.41,48.37,48.38,19646.0,46.577,46.5963,46.5578,46.5674,19646.0
2024-02-29 11:10:00,48.38,48.43,48.38,48.42,17014.0,46.5674,46.6155,46.5674,46.6059,17014.0
2024-02-29 11:20:00,48.42,48.47,48.41,48.43,14171.0,46.6059,46.654,46.5963,46.6155,14171.0
2024-02-29 11:30:00,48.43,48.44,48.28,48.28,12595.0,46.6155,46.6252,46.4712,46.4712,12595.0
2024-02-29 11:40:00,48.27,48.35,48.25,48.34,10541.0,46.4615,46.5385,46.4423,46.5289,10541.0
2024-02-29 11:50:00,48.35,48.38,48.35,48.36,12237.0,46.5385,46.5674,46.5385,46.5482,12237.0
2024-02-29 12:00:00,48.37,48.41,48.36,48.38,8701.0,46.5578,46.5963,46.5482,46.5674,8701.0
2024-02-29 12:10:00,48.36,48.4,48.35,48.38,8169.0,46.5482,46.5867,46.5385,46.5674,8169.0
2024-02-29 12:20:00,48.38,48.38,48.34,48.36,4690.0,46.5674,46.5674,46.5289,46.5482,4690.0
2024-02-29 12:30:00,48.36,48.41,48.34,48.38,12676.0,46.5482,46.5963,46.5289,46.5674,12676.0
2024-02-29 12:40:00,48.38,48.4,48.33,48.39,12688.0,46.5674,46.5867,46.5193,46.577,12688.0
2024-02-29 12:50:00,48.39,48.44,48.39,48.44,10900.0,46.577,46.6252,46.577,46.6252,10900.0
2024-02-29 13:00:00,48.44,48.45,48.41,48.42,11070.0,46.6252,46.6348,46.5963,46.6059,11070.0
2024-02-29 13:10:00,48.42,48.45,48.41,48.41,13986.0,46.6059,46.6348,46.5963,46.5963,13986.0
2024-02-29 13:20:00,48.42,48.43,48.4,48.42,11860.0,46.6059,46.6155,46.5867,46.6059,11860.0
2024-02-29 13:30:00,48.42,48.42,48.36,48.36,5611.0,46.6059,46.6059,46.5482,46.5482,5611.0
2024-02-29 13:40:00,48.36,48.42,48.35,48.4,8204.0,46.5482,46.6059,46.5385,46.5867,8204.0
2024-02-29 13:50:00,48.4,48.46,48.4,48.45,8101.0,46.5867,46.6444,46.5867,46.6348,8101.0
2024-02-29 14:00:00,48.45,48.46,48.41,48.42,11121.0,46.6348,46.6444,46.5963,46.6059,11121.0
2024-02-29 14:10:00,48.42,48.44,48.41,48.44,7284.0,46.6059,46.6252,46.5963,46.6252,7284.0
2024-02-29 14:20:00,48.44,48.44,48.32,48.33,8235.0,46.6252,46.6252,46.5097,46.5193,8235.0
2024-02-29 14:30:00,48.33,48.37,48.33,48.37,10022.0,46.5193,46.5578,46.5193,46.5578,10022.0
2024-02-29 14:40:00,48.36,48.36,48.28,48.31,11452.0,46.5482,46.5482,46.4712,46.5,11452.0
2024-02-29 14:50:00,48.31,48.33,48.3,48.32,8189.0,46.5,46.5193,46.4904,46.5097,8189.0
2024-02-29 15:00:00,48.33,48.33,48.27,48.27,9741.0,46.5193,46.5193,46.4615,46.4615,9741.0
2024-02-29 15:10:00,48.28,48.28,48.24,48.27,14625.0,46.4712,46.4712,46.4327,46.4615,14625.0
2024-02-29 15:20:00,48.27,48.31,48.25,48.27,26643.0,46.4615,46.5,46.4423,46.4615,26643.0
2024-02-29 15:30:00,48.28,48.32,48.23,48.26,31270.0,46.4712,46.5097,46.423,46.4519,31270.0
2024-02-29 15:40:00,48.27,48.33,48.26,48.27,33552.0,46.4615,46.5193,46.4519,46.4615,33552.0
2024-02-29 15:50:00,48.27,48.44,48.23,48.32,293863.0,46.4615,46.6252,46.423,46.5097,293863.0
2024-03-01 09:30:00,48.11,48.25,47.92,47.96,78193.0,46.3075,46.4423,46.1246,46.1631,78193.0
2024-03-01 09:40:00,47.93,47.94,47.81,47.83,30565.0,46.1343,46.1439,46.0188,46.038,30565.0
2024-03-01 09:50:00,47.88,47.96,47.81,47.82,60237.0,46.0861,46.1631,46.0188,46.0284,60237.0
2024-03-01 10:00:00,47.83,47.88,47.67,47.86,60374.0,46.038,46.0861,45.884,46.0669,60374.0
2024-03-01 10:10:00,47.87,47.92,47.78,47.89,27011.0,46.0765,46.1246,45.9899,46.0958,27011.0
2024-03-01 10:20:00,47.89,47.91,47.82,47.9,19431.0,46.0958,46.115,46.0284,46.1054,19431.0
2024-03-01 10:30:00,47.92,47.92,47.84,47.84,29755.0,46.1246,46.1246,46.0476,46.0476,29755.0
2024-03-01 10:40:00,47.82,47.93,47.82,47.93,26747.0,46.0284,46.1343,46.0284,46.1343,26747.0
2024-03-01 10:50:00,47.95,48.05,47.94,48.05,20152.0,46.1535,46.2498,46.1439,46.2498,20152.0
2024-03-01 11:00:00,48.05,48.06,47.99,48.05,24279.0,46.2498,46.2594,46.192,46.2498,24279.0
2024-03-01 11:10:00,48.06,48.07,48.0,48.0,32374.0,46.2594,46.269,46.2016,46.2016,32374.0
2024-03-01 11:20:00,48.01,48.03,47.98,47.98,21430.0,46.2113,46.2305,46.1824,46.1824,21430.0
2024-03-01 11:30:00,47.98,47.98,47.94,47.96,17911.0,46.1824,46.1824,46.1439,46.1631,17911.0
2024-03-01 11:40:00,47.97,48.06,47.97,48.03,16271.0,46.1728,46.2594,46.1728,46.2305,16271.0
2024-03-01 11:50:00,48.02,48.07,47.99,48.07,17290.0,46.2209,46.269,46.192,46.269,17290.0
2024-03-01 12:00:00,48.08,48.13,48.08,48.09,24642.0,46.2786,46.3268,46.2786,46.2883,24642.0
2024-03-01 12:10:00,48.11,48.13,48.04,48.04,41024.0,46.3075,46.3268,46.2401,46.2401,41024.0
2024-03-01 12:20:00,48.04,48.14,48.04,48.13,10183.0,46.2401,46.3364,46.2401,46.3268,10183.0
2024-03-01 12:30:00,48.13,48.14,48.1,48.11,7529.0,46.3268,46.3364,46.2979,46.3075,7529.0
2024-03-01 12:40:00,48.11,48.13,48.1,48.12,14588.0,46.3075,46.3268,46.2979,46.3172,14588.0
2024-03-01 12:50:00,48.12,48.12,48.0,48.01,14930.0,46.3172,46.3172,46.2016,46.2113,14930.0
2024-03-01 13:00:00,48.01,48.06,48.01,48.05,16754.0,46.2113,46.2594,46.2113,46.2498,16754.0
2024-03-01 13:10:00,48.05,48.06,48.04,48.06,12380.0,46.2498,46.2594,46.2401,46.2594,12380.0
2024-03-01 13:20:00,48.05,48.12,48.05,48.11,11359.0,46.2498,46.3172,46.2498,46.3075,11359.0
2024-03-01 13:30:00,48.1,48.11,48.09,48.11,8117.0,46.2979,46.3075,46.2883,46.3075,8117.0
2024-03-01 13:40:00,48.12,48.18,48.12,48.18,16852.0,46.3172,46.3749,46.3172,46.3749,16852.0
2024-03-01 13:50:00,48.17,48.2,48.16,48.2,12610.0,46.3653,46.3942,46.3557,46.3942,12610.0
2024-03-01 14:00:00,48.21,48.25,48.21,48.24,13429.0,46.4038,46.4423,46.4038,46.4327,13429.0
2024-03-01 14:10:00,48.25,48.29,48.25,48.26,14432.0,46.4423,46.4808,46.4423,46.4519,14432.0
2024-03-01 14:20:00,48.27,48.32,48.27,48.31,13068.0,46.4615,46.5097,46.4615,46.5,13068.0
2024-03-01 14:30:00,48.31,48.32,48.26,48.28,11118.0,46.5,46.5097,46.4519,46.4712,11118.0
2024-03-01 14:40:00,48.28,48.3,48.28,48.3,9358.0,46.4712,46.4904,46.4712,46.4904,9358.0
2024-03-01 14:50:00,48.3,48.34,48.3,48.3,6446.0,46.4904,46.5289,46.4904,46.4904,6446.0
2024-03-01 15:00:00,48.3,48.3,48.24,48.27,26838.0,46.4904,46.4904,46.4327,46.4615,26838.0
2024-03-01 15:10:00,48.27,48.31,48.24,48.31,8914.0,46.4615,46.5,46.4327,46.5,8914.0
2024-03-01 15:20:00,48.31,48.35,48.3,48.35,10627.0,46.5,46.5385,46.4904,46.5385,10627.0
2024-03-01 15:30:00,48.36,48.36,48.32,48.33,41147.0,46.5482,46.5482,46.5097,46.5193,41147.0
2024-03-01 15:40:00,48.33,48.33,48.27,48.33,45031.0,46.5193,46.5193,46.4615,46.5193,45031.0
2024-03-01 15:50:00,48.32,48.41,48.28,48.39,116921.0,46.5097,46.5963,46.4712,46.577,116921.0
2024-03-04 09:30:00,48.34,48.51,48.25,48.5,47083.0,46.5289,46.6925,46.4423,46.6829,47083.0
2024-03-04 09:40:00,48.51,48.69,48.47,48.69,24963.0,46.6925,46.8658,46.654,46.8658,24963.0
2024-03-04 09:50:00,48.68,48.75,48.66,48.75,14020.0,46.8562,46.9235,46.8369,46.9235,14020.0
2024-03-04 10:00:00,48.74,48.8,48.68,48.71,22003.0,46.9139,46.9717,46.8562,46.885,22003.0
2024-03-04 10:10:00,48.7,48.7,48.59,48.59,12086.0,46.8754,46.8754,46.7695,46.7695,12086.0
2024-03-04 10:20:00,48.6,48.71,48.55,48.71,14980.0,46.7792,46.885,46.731,46.885,14980.0
2024-03-04 10:30:00,48.73,48.75,48.66,48.74,24800.0,46.9043,46.9235,46.8369,46.9139,24800.0
2024-03-04 10:40:00,48.76,48.91,48.76,48.91,33267.0,46.9332,47.0776,46.9332,47.0776,33267.0
2024-03-04 10:50:00,48.92,48.97,48.88,48.88,23475.0,47.0872,47.1353,47.0487,47.0487,23475.0
2024-03-04 11:00:00,48.84,49.03,48.8,48.99,47447.0,47.0102,47.1931,46.9717,47.1546,47447.0
2024-03-04 11:10:00,48.99,49.09,48.97,49.09,38472.0,47.1546,47.2508,47.1353,47.2508,38472.0
2024-03-04 11:20:00,49.08,49.16,49.07,49.14,27399.0,47.2412,47.3182,47.2316,47.2989,27399.0
2024-03-04 11:30:00,49.13,49.13,49.03,49.03,18904.0,47.2893,47.2893,47.1931,47.1931,18904.0
2024-03-04 11:40:00,49.05,49.21,49.05,49.18,21057.0,47.2123,47.3663,47.2123,47.3374,21057.0
2024-03-04 11:50:00,49.17,49.29,49.13,49.24,29018.0,47.3278,47.4433,47.2893,47.3952,29018.0
2024-03-04 12:00:00,49.24,49.27,49.19,49.25,16860.0,47.3952,47.4241,47.3471,47.4048,16860.0
2024-03-04 12:10:00,49.26,49.3,49.15,49.15,21291.0,47.4144,47.4529,47.3086,47.3086,21291.0
2024-03-04 12:20:00,49.15,49.21,49.1,49.21,16180.0,47.3086,47.3663,47.2604,47.3663,16180.0
2024-03-04 12:30:00,49.2,49.22,49.14,49.14,32566.0,47.3567,47.3759,47.2989,47.2989,32566.0
2024-03-04 12:40:00,49.15,49.28,49.15,49.28,17096.0,47.3086,47.4337,47.3086,47.4337,17096.0
2024-03-04 12:50:00,49.28,49.3,49.23,49.3,17302.0,47.4337,47.4529,47.3856,47.4529,17302.0
2024-03-04 13:00:00,49.3,49.33,49.3,49.32,18121.0,47.4529,47.4818,47.4529,47.4722,18121.0
2024-03-04 13:10:00,49.33,49.34,49.24,49.24,24718.0,47.4818,47.4914,47.3952,47.3952,24718.0
2024-03-04 13:20:00,49.24,49.28,49.2,49.2,15975.0,47.3952,47.4337,47.3567,47.3567,15975.0
2024-03-04 13:30:00,49.2,49.24,49.18,49.2,21072.0,47.3567,47.3952,47.3374,47.3567,21072.0
2024-03-04 13:40:00,49.19,49.35,49.19,49.3,35829.0,47.3471,47.5011,47.3471,47.4529,35829.0
2024-03-04 13:50:00,49.3,49.31,49.28,49.28,23099.0,47.4529,47.4626,47.4337,47.4337,23099.0
2024-03-04 14:00:00,49.28,49.31,49.26,49.27,19136.0,47.4337,47.4626,47.4144,47.4241,19136.0
2024-03-04 14:10:00,49.28,49.32,49.28,49.3,21144.0,47.4337,47.4722,47.4337,47.4529,21144.0
2024-03-04 14:20:00,49.29,49.35,49.29,49.33,20681.0,47.4433,47.5011,47.4433,47.4818,20681.0
2024-03-04 14:30:00,49.33,49.45,49.33,49.45,49611.0,47.4818,47.5973,47.4818,47.5973,49611.0
2024-03-04 14:40:00,49.45,49.46,49.34,49.36,23314.0,47.5973,47.6069,47.4914,47.5107,23314.0
2024-03-04 14:50:00,49.37,49.37,49.32,49.32,9094.0,47.5203,47.5203,47.4722,47.4722,9094.0
2024-03-04 15:00:00,49.31,49.39,49.31,49.39,10677.0,47.4626,47.5396,47.4626,47.5396,10677.0
2024-03-04 15:10:00,49.38,49.38,49.29,49.3,27891.0,47.5299,47.5299,47.4433,47.4529,27891.0
2024-03-04 15:20:00,49.3,49.3,49.25,49.26,20390.0,47.4529,47.4529,47.4048,47.4144,20390.0
2024-03-04 15:30:00,49.26,49.28,49.23,49.28,29592.0,47.4144,47.4337,47.3856,47.4337,29592.0
2024-03-04 15:40:00,49.27,49.3,49.16,49.18,53501.0,47.4241,47.4529,47.3182,47.3374,53501.0
2024-03-04 15:50:00,49.19,49.2,49.09,49.12,172325.0,47.3471,47.3567,47.2508,47.2797,172325.0
2024-03-05 09:30:00,49.04,49.04,48.57,48.7,48099.0,47.2027,47.2027,46.7503,46.8754,48099.0
2024-03-05 09:40:00,48.7,48.83,48.68,48.8,21675.0,46.8754,47.0005,46.8562,46.9717,21675.0
2024-03-05 09:50:00,48.81,48.84,48.73,48.76,20979.0,46.9813,47.0102,46.9043,46.9332,20979.0
2024-03-05 10:00:00,48.77,48.88,48.73,48.75,34148.0,46.9428,47.0487,46.9043,46.9235,34148.0
2024-03-05 10:10:00,48.75,48.84,48.74,48.84,32085.0,46.9235,47.0102,46.9139,47.0102,32085.0
2024-03-05 10:20:00,48.85,48.88,48.8,48.85,17140.0,47.0198,47.0487,46.9717,47.0198,17140.0
2024-03-05 10:30:00,48.84,48.92,48.83,48.88,24617.0,47.0102,47.0872,47.0005,47.0487,24617.0
2024-03-05 10:40:00,48.88,48.95,48.85,48.85,15357.0,47.0487,47.1161,47.0198,47.0198,15357.0
2024-03-05 10:50:00,48.85,48.88,48.78,48.82,19342.0,47.0198,47.0487,46.9524,46.9909,19342.0
2024-03-05 11:00:00,48.83,48.83,48.75,48.79,9275.0,47.0005,47.0005,46.9235,46.962,9275.0
2024-03-05 11:10:00,48.79,48.83,48.76,48.83,11319.0,46.962,47.0005,46.9332,47.0005,11319.0
2024-03-05 11:20:00,48.83,48.89,48.8,48.88,14593.0,47.0005,47.0583,46.9717,47.0487,14593.0
2024-03-05 11:30:00,48.88,48.88,48.81,48.81,12288.0,47.0487,47.0487,46.9813,46.9813,12288.0
2024-03-05 11:40:00,48.82,48.84,48.76,48.81,13331.0,46.9909,47.0102,46.9332,46.9813,13331.0
2024-03-05 11:50:00,48.81,48.86,48.77,48.86,14097.0,46.9813,47.0294,46.9428,47.0294,14097.0
2024-03-05 12:00:00,48.85,48.93,48.85,48.93,12313.0,47.0198,47.0968,47.0198,47.0968,12313.0
2024-03-05 12:10:00,48.94,48.98,48.91,48.92,11556.0,47.1064,47.1449,47.0776,47.0872,11556.0
2024-03-05 12:20:00,48.92,48.95,48.91,48.95,7035.0,47.0872,47.1161,47.0776,47.1161,7035.0
2024-03-05 12:30:00,48.94,48.94,48.9,48.9,10216.0,47.1064,47.1064,47.0679,47.0679,10216.0
2024-03-05 12:40:00,48.89,48.96,48.88,48.92,7029.0,47.0583,47.1257,47.0487,47.0872,7029.0
2024-03-05 12:50:00,48.91,48.93,48.85,48.85,8864.0,47.0776,47.0968,47.0198,47.0198,8864.0
2024-03-05 13:00:00,48.85,48.88,48.84,48.88,8654.0,47.0198,47.0487,47.0102,47.0487,8654.0
2024-03-05 13:10:00,48.88,48.88,48.83,48.83,6600.0,47.0487,47.0487,47.0005,47.0005,6600.0
2024-03-05 13:20:00,48.84,48.9,48.83,48.9,8533.0,47.0102,47.0679,47.0005,47.0679,8533.0
2024-03-05 13:30:00,48.9,48.92,48.86,48.86,14315.0,47.0679,47.0872,47.0294,47.0294,14315.0
2024-03-05 13:40:00,48.86,48.88,48.85,48.87,11377.0,47.0294,47.0487,47.0198,47.0391,11377.0
2024-03-05 13:50:00,48.87,48.9,48.84,48.84,13121.0,47.0391,47.0679,47.0102,47.0102,13121.0
2024-03-05 14:00:00,48.84,48.85,48.77,48.8,16605.0,47.0102,47.0198,46.9428,46.9717,16605.0
2024-03-05 14:10:00,48.8,48.94,48.8,48.91,12383.0,46.9717,47.1064,46.9717,47.0776,12383.0
2024-03-05 14:20:00,48.92,48.98,48.92,48.95,5826.0,47.0872,47.1449,47.0872,47.1161,5826.0
2024-03-05 14:30:00,48.95,48.95,48.88,48.91,12941.0,47.1161,47.1161,47.0487,47.0776,12941.0
2024-03-05 14:40:00,48.91,48.92,48.81,48.82,10079.0,47.0776,47.0872,46.9813,46.9909,10079.0
2024-03-05 14:50:00,48.81,48.83,48.8,48.8,16079.0,46.9813,47.0005,46.9717,46.9717,16079.0
2024-03-05 15:00:00,48.81,48.84,48.75,48.77,22840.0,46.9813,47.0102,46.9235,46.9428,22840.0
2024-03-05 15:10:00,48.77,48.83,48.72,48.83,33997.0,46.9428,47.0005,46.8947,47.0005,33997.0
2024-03-05 15:20:00,48.83,48.84,48.75,48.8,26350.0,47.0005,47.0102,46.9235,46.9717,26350.0
2024-03-05 15:30:00,48.8,48.83,48.78,48.83,33297.0,46.9717,47.0005,46.9524,47.0005,33297.0
2024-03-05 15:40:00,48.83,48.94,48.8,48.94,43193.0,47.0005,47.1064,46.9717,47.1064,43193.0
2024-03-05 15:50:00,48.95,48.99,48.88,48.97,119146.0,47.1161,47.1546,47.0487,47.1353,119146.0
2024-03-06 09:30:00,48.98,49.36,48.98,49.2,19324.0,47.1449,47.5107,47.1449,47.3567,19324.0
2024-03-06 09:40:00,49.22,49.26,49.16,49.18,11854.0,47.3759,47.4144,47.3182,47.3374,11854.0
2024-03-06 09:50:00,49.16,49.18,49.09,49.14,23140.0,47.3182,47.3374,47.2508,47.2989,23140.0
2024-03-06 10:00:00,49.09,49.13,49.05,49.06,16265.0,47.2508,47.2893,47.2123,47.2219,16265.0
2024-03-06 10:10:00,49.06,49.1,49.04,49.09,20098.0,47.2219,47.2604,47.2027,47.2508,20098.0
2024-03-06 10:20:00,49.1,49.13,49.02,49.05,13669.0,47.2604,47.2893,47.1834,47.2123,13669.0
2024-03-06 10:30:00,49.04,49.05,48.97,49.02,16778.0,47.2027,47.2123,47.1353,47.1834,16778.0
2024-03-06 10:40:00,49.02,49.06,49.02,49.02,19919.0,47.1834,47.2219,47.1834,47.1834,19919.0
2024-03-06 10:50:00,49.02,49.19,49.02,49.18,21932.0,47.1834,47.3471,47.1834,47.3374,21932.0
2024-03-06 11:00:00,49.18,49.24,49.16,49.19,14401.0,47.3374,47.3952,47.3182,47.3471,14401.0
2024-03-06 11:10:00,49.18,49.23,49.18,49.21,14585.0,47.3374,47.3856,47.3374,47.3663,14585.0
2024-03-06 11:20:00,49.22,49.38,49.21,49.38,12444.0,47.3759,47.5299,47.3663,47.5299,12444.0
2024-03-06 11:30:00,49.39,49.41,49.33,49.38,10847.0,47.5396,47.5588,47.4818,47.5299,10847.0
2024-03-06 11:40:00,49.39,49.39,49.36,49.37,5595.0,47.5396,47.5396,47.5107,47.5203,5595.0
2024-03-06 11:50:00,49.37,49.39,49.3,49.3,14548.0,47.5203,47.5396,47.4529,47.4529,14548.0
2024-03-06 12:00:00,49.3,49.33,49.29,49.3,9650.0,47.4529,47.4818,47.4433,47.4529,9650.0
2024-03-06 12:10:00,49.31,49.38,49.31,49.35,16092.0,47.4626,47.5299,47.4626,47.5011,16092.0
2024-03-06 12:20:00,49.36,49.37,49.3,49.3,10658.0,47.5107,47.5203,47.4529,47.4529,10658.0
2024-03-06 12:30:00,49.3,49.33,49.27,49.29,12134.0,47.4529,47.4818,47.4241,47.4433,12134.0
2024-03-06 12:40:00,49.3,49.33,49.27,49.3,8702.0,47.4529,47.4818,47.4241,47.4529,8702.0
2024-03-06 12:50:00,49.3,49.3,49.24,49.3,7898.0,47.4529,47.4529,47.3952,47.4529,7898.0
2024-03-06 13:00:00,49.3,49.31,49.27,49.28,9542.0,47.4529,47.4626,47.4241,47.4337,9542.0
2024-03-06 13:10:00,49.28,49.32,49.28,49.32,8332.0,47.4337,47.4722,47.4337,47.4722,8332.0
2024-03-06 13:20:00,49.33,49.35,49.31,49.33,14385.0,47.4818,47.5011,47.4626,47.4818,14385.0
2024-03-06 13:30:00,49.33,49.34,49.17,49.23,22267.0,47.4818,47.4914,47.3278,47.3856,22267.0
2024-03-06 13:40:00,49.23,49.29,49.17,49.19,14582.0,47.3856,47.4433,47.3278,47.3471,14582.0
2024-03-06 13:50:00,49.19,49.21,49.16,49.19,12323.0,47.3471,47.3663,47.3182,47.3471,12323.0
2024-03-06 14:00:00,49.16,49.22,49.15,49.2,12300.0,47.3182,47.3759,47.3086,47.3567,12300.0
2024-03-06 14:10:00,49.19,49.19,49.06,49.09,10295.0,47.3471,47.3471,47.2219,47.2508,10295.0
2024-03-06 14:20:00,49.09,49.12,49.08,49.12,5700.0,47.2508,47.2797,47.2412,47.2797,5700.0
2024-03-06 14:30:00,49.12,49.14,49.02,49.05,15736.0,47.2797,47.2989,47.1834,47.2123,15736.0
2024-03-06 14:40:00,49.04,49.1,49.02,49.05,16832.0,47.2027,47.2604,47.1834,47.2123,16832.0
2024-03-06 14:50:00,49.05,49.11,49.04,49.08,19555.0,47.2123,47.2701,47.2027,47.2412,19555.0
2024-03-06 15:00:00,49.08,49.16,49.07,49.12,23142.0,47.2412,47.3182,47.2316,47.2797,23142.0
2024-03-06 15:10:00,49.14,49.18,49.13,49.17,11375.0,47.2989,47.3374,47.2893,47.3278,11375.0
2024-03-06 15:20:00,49.17,49.18,49.09,49.16,24801.0,47.3278,47.3374,47.2508,47.3182,24801.0
2024-03-06 15:30:00,49.16,49.19,49.14,49.17,21699.0,47.3182,47.3471,47.2989,47.3278,21699.0
2024-03-06 15:40:00,49.18,49.23,49.16,49.19,41318.0,47.3374,47.3856,47.3182,47.3471,41318.0
2024-03-06 15:50:00,49.19,49.19,49.06,49.18,90518.0,47.3471,47.3471,47.2219,47.3374,90518.0
2024-03-07 09:30:00,49.44,49.47,49.1,49.16,28519.0,47.5877,47.6166,47.2604,47.3182,28519.0
2024-03-07 09:40:00,49.16,49.2,49.13,49.14,18661.0,47.3182,47.3567,47.2893,47.2989,18661.0
2024-03-07 09:50:00,49.14,49.24,49.09,49.23,21970.0,47.2989,47.3952,47.2508,47.3856,21970.0
2024-03-07 10:00:00,49.24,49.26,49.17,49.17,9006.0,47.3952,47.4144,47.3278,47.3278,9006.0
2024-03-07 10:10:00,49.17,49.18,49.09,49.09,10041.0,47.3278,47.3374,47.2508,47.2508,10041.0
2024-03-07 10:20:00,49.09,49.1,49.02,49.05,25550.0,47.2508,47.2604,47.1834,47.2123,25550.0
2024-03-07 10:30:00,49.06,49.1,49.05,49.07,18681.0,47.2219,47.2604,47.2123,47.2316,18681.0
2024-03-07 10:40:00,49.08,49.19,49.08,49.19,15238.0,47.2412,47.3471,47.2412,47.3471,15238.0
2024-03-07 10:50:00,49.18,49.18,49.12,49.16,8650.0,47.3374,47.3374,47.2797,47.3182,8650.0
2024-03-07 11:00:00,49.16,49.19,49.15,49.17,11646.0,47.3182,47.3471,47.3086,47.3278,11646.0
2024-03-07 11:10:00,49.17,49.23,49.17,49.18,9959.0,47.3278,47.3856,47.3278,47.3374,9959.0
2024-03-07 11:20:00,49.19,49.23,49.13,49.15,16068.0,47.3471,47.3856,47.2893,47.3086,16068.0
2024-03-07 11:30:00,49.14,49.14,49.11,49.12,11831.0,47.2989,47.2989,47.2701,47.2797,11831.0
2024-03-07 11:40:00,49.11,49.15,49.1,49.1,18952.0,47.2701,47.3086,47.2604,47.2604,18952.0
2024-03-07 11:50:00,49.1,49.15,49.08,49.14,17558.0,47.2604,47.3086,47.2412,47.2989,17558.0
2024-03-07 12:00:00,49.15,49.16,49.07,49.07,10224.0,47.3086,47.3182,47.2316,47.2316,10224.0
2024-03-07 12:10:00,49.05,49.11,49.05,49.1,20812.0,47.2123,47.2701,47.2123,47.2604,20812.0
2024-03-07 12:20:00,49.1,49.12,49.07,49.07,8528.0,47.2604,47.2797,47.2316,47.2316,8528.0
2024-03-07 12:30:00,49.08,49.1,49.07,49.09,5993.0,47.2412,47.2604,47.2316,47.2508,5993.0
2024-03-07 12:40:00,49.08,49.08,49.05,49.05,7560.0,47.2412,47.2412,47.2123,47.2123,7560.0
2024-03-07 12:50:00,49.04,49.04,48.98,49.01,17747.0,47.2027,47.2027,47.1449,47.1738,17747.0
2024-03-07 13:00:00,49.01,49.03,48.99,49.03,7122.0,47.1738,47.1931,47.1546,47.1931,7122.0
2024-03-07 13:10:00,49.04,49.07,49.03,49.06,8140.0,47.2027,47.2316,47.1931,47.2219,8140.0
2024-03-07 13:20:00,49.05,49.06,49.02,49.02,6205.0,47.2123,47.2219,47.1834,47.1834,6205.0
2024-03-07 13:30:00,49.02,49.05,49.01,49.04,12426.0,47.1834,47.2123,47.1738,47.2027,12426.0
2024-03-07 13:40:00,49.04,49.05,49.01,49.05,17884.0,47.2027,47.2123,47.1738,47.2123,17884.0
2024-03-07 13:50:00,49.07,49.15,49.06,49.11,29167.0,47.2316,47.3086,47.2219,47.2701,29167.0
2024-03-07 14:00:00,49.11,49.12,49.07,49.08,22642.0,47.2701,47.2797,47.2316,47.2412,22642.0
2024-03-07 14:10:00,49.08,49.14,49.08,49.1,15827.0,47.2412,47.2989,47.2412,47.2604,15827.0
2024-03-07 14:20:00,49.09,49.09,49.02,49.04,17049.0,47.2508,47.2508,47.1834,47.2027,17049.0
2024-03-07 14:30:00,49.04,49.14,49.04,49.14,16077.0,47.2027,47.2989,47.2027,47.2989,16077.0
2024-03-07 14:40:00,49.15,49.16,49.1,49.12,22791.0,47.3086,47.3182,47.2604,47.2797,22791.0
2024-03-07 14:50:00,49.12,49.14,49.04,49.04,23346.0,47.2797,47.2989,47.2027,47.2027,23346.0
2024-03-07 15:00:00,49.03,49.05,48.95,48.95,39053.0,47.1931,47.2123,47.1161,47.1161,39053.0
2024-03-07 15:10:00,48.94,48.98,48.93,48.95,11223.0,47.1064,47.1449,47.0968,47.1161,11223.0
2024-03-07 15:20:00,48.94,48.95,48.89,48.89,20569.0,47.1064,47.1161,47.0583,47.0583,20569.0
2024-03-07 15:30:00,48.88,48.91,48.85,48.87,33986.0,47.0487,47.0776,47.0198,47.0391,33986.0
2024-03-07 15:40:00,48.87,48.93,48.87,48.88,48842.0,47.0391,47.0968,47.0391,47.0487,48842.0
2024-03-07 15:50:00,48.87,48.95,48.83,48.89,179195.0,47.0391,47.1161,47.0005,47.0583,179195.0
2024-03-08 09:30:00,48.87,49.1,48.85,48.94,26392.0,47.0391,47.2604,47.0198,47.1064,26392.0
2024-03-08 09:40:00,48.92,49.04,48.91,48.99,13192.0,47.0872,47.2027,47.0776,47.1546,13192.0
2024-03-08 09:50:00,49.0,49.06,48.97,49.05,12035.0,47.1642,47.2219,47.1353,47.2123,12035.0
2024-03-08 10:00:00,49.05,49.12,48.99,48.99,13954.0,47.2123,47.2797,47.1546,47.1546,13954.0
2024-03-08 10:10:00,48.99,49.04,48.96,49.03,13699.0,47.1546,47.2027,47.1257,47.1931,13699.0
2024-03-08 10:20:00,49.03,49.04,48.93,48.93,12099.0,47.1931,47.2027,47.0968,47.0968,12099.0
2024-03-08 10:30:00,48.95,49.06,48.95,49.06,9960.0,47.1161,47.2219,47.1161,47.2219,9960.0
2024-03-08 10:40:00,49.06,49.08,49.01,49.08,12943.0,47.2219,47.2412,47.1738,47.2412,12943.0
2024-03-08 10:50:00,49.08,49.11,49.06,49.1,6023.0,47.2412,47.2701,47.2219,47.2604,6023.0
2024-03-08 11:00:00,49.1,49.12,49.05,49.09,12678.0,47.2604,47.2797,47.2123,47.2508,12678.0
2024-03-08 11:10:00,49.09,49.21,49.06,49.18,16341.0,47.2508,47.3663,47.2219,47.3374,16341.0
2024-03-08 11:20:00,49.2,49.34,49.2,49.34,24470.0,47.3567,47.4914,47.3567,47.4914,24470.0
2024-03-08 11:30:00,49.34,49.44,49.34,49.43,40037.0,47.4914,47.5877,47.4914,47.5781,40037.0
2024-03-08 11:40:00,49.42,49.45,49.35,49.44,25009.0,47.5684,47.5973,47.5011,47.5877,25009.0
2024-03-08 11:50:00,49.45,49.59,49.45,49.58,28642.0,47.5973,47.7321,47.5973,47.7225,28642.0
2024-03-08 12:00:00,49.57,49.63,49.53,49.54,23591.0,47.7128,47.7706,47.6743,47.6839,23591.0
2024-03-08 12:10:00,49.54,49.69,49.54,49.69,26466.0,47.6839,47.8283,47.6839,47.8283,26466.0
2024-03-08 12:20:00,49.7,49.77,49.67,49.7,27683.0,47.838,47.9053,47.8091,47.838,27683.0
2024-03-08 12:30:00,49.71,49.76,49.66,49.75,29070.0,47.8476,47.8957,47.7995,47.8861,29070.0
2024-03-08 12:40:00,49.75,49.75,49.65,49.66,14934.0,47.8861,47.8861,47.7898,47.7995,14934.0
2024-03-08 12:50:00,49.67,49.74,49.6,49.65,12370.0,47.8091,47.8765,47.7417,47.7898,12370.0
2024-03-08 13:00:00,49.62,49.64,49.58,49.63,17806.0,47.761,47.7802,47.7225,47.7706,17806.0
2024-03-08 13:10:00,49.64,49.7,49.64,49.69,24736.0,47.7802,47.838,47.7802,47.8283,24736.0
2024-03-08 13:20:00,49.69,49.7,49.66,49.67,22148.0,47.8283,47.838,47.7995,47.8091,22148.0
2024-03-08 13:30:00,49.66,49.7,49.62,49.67,17761.0,47.7995,47.838,47.761,47.8091,17761.0
2024-03-08 13:40:00,49.66,49.71,49.64,49.71,11228.0,47.7995,47.8476,47.7802,47.8476,11228.0
2024-03-08 13:50:00,49.72,49.72,49.67,49.7,11825.0,47.8572,47.8572,47.8091,47.838,11825.0
2024-03-08 14:00:00,49.7,49.74,49.68,49.72,21123.0,47.838,47.8765,47.8187,47.8572,21123.0
2024-03-08 14:10:00,49.72,49.72,49.65,49.66,9680.0,47.8572,47.8572,47.7898,47.7995,9680.0
2024-03-08 14:20:00,49.66,49.71,49.66,49.69,11305.0,47.7995,47.8476,47.7995,47.8283,11305.0
2024-03-08 14:30:00,49.7,49.74,49.7,49.72,8249.0,47.838,47.8765,47.838,47.8572,8249.0
2024-03-08 14:40:00,49.72,49.73,49.7,49.72,10466.0,47.8572,47.8668,47.838,47.8572,10466.0
2024-03-08 14:50:00,49.72,49.77,49.71,49.71,11520.0,47.8572,47.9053,47.8476,47.8476,11520.0
2024-03-08 15:00:00,49.7,49.72,49.66,49.66,7747.0,47.838,47.8572,47.7995,47.7995,7747.0
2024-03-08 15:10:00,49.65,49.65,49.59,49.63,9000.0,47.7898,47.7898,47.7321,47.7706,9000.0
2024-03-08 15:20:00,49.62,49.62,49.51,49.51,13060.0,47.761,47.761,47.6551,47.6551,13060.0
2024-03-08 15:30:00,49.51,49.54,49.48,49.48,14850.0,47.6551,47.6839,47.6262,47.6262,14850.0
2024-03-08 15:40:00,49.49,49.51,49.44,49.45,23287.0,47.6358,47.6551,47.5877,47.5973,23287.0
2024-03-08 15:50:00,49.46,49.54,49.46,49.5,107083.0,47.6069,47.6839,47.6069,47.6454,107083.0
2024-03-11 09:30:00,49.78,50.07,49.74,49.77,136214.0,47.915,48.1941,47.8765,47.9053,136214.0
2024-03-11 09:40:00,49.79,49.82,49.65,49.69,29968.0,47.9246,47.9535,47.7898,47.8283,29968.0
2024-03-11 09:50:00,49.7,49.71,49.59,49.65,17569.0,47.838,47.8476,47.7321,47.7898,17569.0
2024-03-11 10:00:00,49.65,49.85,49.6,49.85,21819.0,47.7898,47.9823,47.7417,47.9823,21819.0
2024-03-11 10:10:00,49.85,49.89,49.79,49.87,20754.0,47.9823,48.0208,47.9246,48.0016,20754.0
2024-03-11 10:20:00,49.86,49.95,49.83,49.95,41396.0,47.992,48.0786,47.9631,48.0786,41396.0
2024-03-11 10:30:00,49.94,49.95,49.74,49.76,14026.0,48.069,48.0786,47.8765,47.8957,14026.0
2024-03-11 10:40:00,49.76,49.85,49.75,49.85,13041.0,47.8957,47.9823,47.8861,47.9823,13041.0
2024-03-11 10:50:00,49.86,49.88,49.74,49.79,20568.0,47.992,48.0112,47.8765,47.9246,20568.0
2024-03-11 11:00:00,49.8,49.88,49.79,49.88,11264.0,47.9342,48.0112,47.9246,48.0112,11264.0
2024-03-11 11:10:00,49.87,49.89,49.84,49.85,11080.0,48.0016,48.0208,47.9727,47.9823,11080.0
2024-03-11 11:20:00,49.85,49.91,49.84,49.9,13427.0,47.9823,48.0401,47.9727,48.0305,13427.0
2024-03-11 11:30:00,49.91,49.99,49.9,49.96,16196.0,48.0401,48.1171,48.0305,48.0882,16196.0
2024-03-11 11:40:00,49.95,50.08,49.95,50.07,23230.0,48.0786,48.2037,48.0786,48.1941,23230.0
2024-03-11 11:50:00,50.08,50.13,50.07,50.11,21033.0,48.2037,48.2518,48.1941,48.2326,21033.0
2024-03-11 12:00:00,50.11,50.11,50.02,50.04,20583.0,48.2326,48.2326,48.146,48.1652,20583.0
2024-03-11 12:10:00,50.05,50.11,50.03,50.09,15312.0,48.1748,48.2326,48.1556,48.2133,15312.0
2024-03-11 12:20:00,50.08,50.14,50.04,50.09,23980.0,48.2037,48.2615,48.1652,48.2133,23980.0
2024-03-11 12:30:00,50.09,50.16,50.02,50.05,34929.0,48.2133,48.2807,48.146,48.1748,34929.0
2024-03-11 12:40:00,50.04,50.15,50.04,50.12,16514.0,48.1652,48.2711,48.1652,48.2422,16514.0
2024-03-11 12:50:00,50.12,50.12,50.08,50.1,12956.0,48.2422,48.2422,48.2037,48.223,12956.0
2024-03-11 13:00:00,50.1,50.11,50.01,50.03,15794.0,48.223,48.2326,48.1363,48.1556,15794.0
2024-03-11 13:10:00,50.04,50.04,49.99,50.04,12292.0,48.1652,48.1652,48.1171,48.1652,12292.0
2024-03-11 13:20:00,50.05,50.1,50.04,50.1,12648.0,48.1748,48.223,48.1652,48.223,12648.0
2024-03-11 13:30:00,50.1,50.15,50.1,50.13,17840.0,48.223,48.2711,48.223,48.2518,17840.0
2024-03-11 13:40:00,50.14,50.15,50.1,50.13,12920.0,48.2615,48.2711,48.223,48.2518,12920.0
2024-03-11 13:50:00,50.13,50.15,50.13,50.13,9765.0,48.2518,48.2711,48.2518,48.2518,9765.0
2024-03-11 14:00:00,50.13,50.15,50.12,50.15,15067.0,48.2518,48.2711,48.2422,48.2711,15067.0
2024-03-11 14:10:00,50.14,50.15,50.1,50.1,10966.0,48.2615,48.2711,48.223,48.223,10966.0
2024-03-11 14:20:00,50.09,50.16,50.06,50.16,16168.0,48.2133,48.2807,48.1845,48.2807,16168.0
2024-03-11 14:30:00,50.16,50.19,50.16,50.19,13918.0,48.2807,48.3096,48.2807,48.3096,13918.0
2024-03-11 14:40:00,50.19,50.23,50.19,50.2,13149.0,48.3096,48.3481,48.3096,48.3192,13149.0
2024-03-11 14:50:00,50.21,50.24,50.2,50.24,12912.0,48.3288,48.3577,48.3192,48.3577,12912.0
2024-03-11 15:00:00,50.25,50.27,50.2,50.23,23046.0,48.3673,48.3866,48.3192,48.3481,23046.0
2024-03-11 15:10:00,50.24,50.27,50.24,50.24,20765.0,48.3577,48.3866,48.3577,48.3577,20765.0
2024-03-11 15:20:00,50.25,50.26,50.2,50.21,27789.0,48.3673,48.377,48.3192,48.3288,27789.0
2024-03-11 15:30:00,50.22,50.26,50.22,50.24,38614.0,48.3385,48.377,48.3385,48.3577,38614.0
2024-03-11 15:40:00,50.24,50.3,50.19,50.2,55143.0,48.3577,48.4155,48.3096,48.3192,55143.0
2024-03-11 15:50:00,50.2,50.28,50.2,50.25,162062.0,48.3192,48.3962,48.3192,48.3673,162062.0
2024-03-12 09:30:00,50.51,50.51,50.13,50.21,30513.0,48.6176,48.6176,48.2518,48.3288,30513.0
2024-03-12 09:40:00,50.22,50.25,50.14,50.23,23967.0,48.3385,48.3673,48.2615,48.3481,23967.0
2024-03-12 09:50:00,50.23,50.24,50.06,50.09,21426.0,48.3481,48.3577,48.1845,48.2133,21426.0
2024-03-12 10:00:00,50.1,50.13,49.98,50.05,18186.0,48.223,48.2518,48.1075,48.1748,18186.0
2024-03-12 10:10:00,50.06,50.13,50.01,50.1,13387.0,48.1845,48.2518,48.1363,48.223,13387.0
2024-03-12 10:20:00,50.12,50.19,50.1,50.17,11397.0,48.2422,48.3096,48.223,48.2903,11397.0
2024-03-12 10:30:00,50.18,50.26,50.18,50.24,14532.0,48.3,48.377,48.3,48.3577,14532.0
2024-03-12 10:40:00,50.24,50.27,50.2,50.26,12877.0,48.3577,48.3866,48.3192,48.377,12877.0
2024-03-12 10:50:00,50.26,50.3,50.24,50.27,17550.0,48.377,48.4155,48.3577,48.3866,17550.0
2024-03-12 11:00:00,50.28,50.3,50.2,50.29,17713.0,48.3962,48.4155,48.3192,48.4058,17713.0
2024-03-12 11:10:00,50.3,50.32,50.29,50.3,13835.0,48.4155,48.4347,48.4058,48.4155,13835.0
2024-03-12 11:20:00,50.3,50.32,50.27,50.27,16380.0,48.4155,48.4347,48.3866,48.3866,16380.0
2024-03-12 11:30:00,50.26,50.3,50.21,50.3,12641.0,48.377,48.4155,48.3288,48.4155,12641.0
2024-03-12 11:40:00,50.3,50.31,50.19,50.19,24308.0,48.4155,48.4251,48.3096,48.3096,24308.0
2024-03-12 11:50:00,50.19,50.22,50.15,50.15,15504.0,48.3096,48.3385,48.2711,48.2711,15504.0
2024-03-12 12:00:00,50.15,50.16,50.08,50.08,26277.0,48.2711,48.2807,48.2037,48.2037,26277.0
2024-03-12 12:10:00,50.09,50.11,50.03,50.05,25218.0,48.2133,48.2326,48.1556,48.1748,25218.0
2024-03-12 12:20:00,50.05,50.06,50.03,50.04,16889.0,48.1748,48.1845,48.1556,48.1652,16889.0
2024-03-12 12:30:00,50.03,50.03,49.97,49.99,24481.0,48.1556,48.1556,48.0978,48.1171,24481.0
2024-03-12 12:40:00,50.0,50.01,49.89,49.92,23671.0,48.1267,48.1363,48.0208,48.0497,23671.0
2024-03-12 12:50:00,49.92,49.97,49.91,49.97,22540.0,48.0497,48.0978,48.0401,48.0978,22540.0
2024-03-12 13:00:00,49.98,49.98,49.91,49.94,18335.0,48.1075,48.1075,48.0401,48.069,18335.0
2024-03-12 13:10:00,49.93,50.0,49.91,50.0,18513.0,48.0593,48.1267,48.0401,48.1267,18513.0
2024-03-12 13:20:00,50.01,50.01,49.95,49.95,23559.0,48.1363,48.1363,48.0786,48.0786,23559.0
2024-03-12 13:30:00,49.95,50.01,49.95,50.01,9041.0,48.0786,48.1363,48.0786,48.1363,9041.0
2024-03-12 13:40:00,50.01,50.09,50.01,50.07,12159.0,48.1363,48.2133,48.1363,48.1941,12159.0
2024-03-12 13:50:00,50.06,50.08,50.05,50.06,8632.0,48.1845,48.2037,48.1748,48.1845,8632.0
2024-03-12 14:00:00,50.06,50.15,50.06,50.15,10063.0,48.1845,48.2711,48.1845,48.2711,10063.0
2024-03-12 14:10:00,50.14,50.14,50.08,50.1,9890.0,48.2615,48.2615,48.2037,48.223,9890.0
2024-03-12 14:20:00,50.1,50.13,50.1,50.13,14545.0,48.223,48.2518,48.223,48.2518,14545.0
2024-03-12 14:30:00,50.14,50.2,50.14,50.17,15634.0,48.2615,48.3192,48.2615,48.2903,15634.0
2024-03-12 14:40:00,50.17,50.17,50.1,50.12,12947.0,48.2903,48.2903,48.223,48.2422,12947.0
2024-03-12 14:50:00,50.12,50.19,50.12,50.16,13793.0,48.2422,48.3096,48.2422,48.2807,13793.0
2024-03-12 15:00:00,50.15,50.15,50.11,50.12,17894.0,48.2711,48.2711,48.2326,48.2422,17894.0
2024-03-12 15:10:00,50.11,50.13,50.08,50.09,21517.0,48.2326,48.2518,48.2037,48.2133,21517.0
2024-03-12 15:20:00,50.08,50.09,50.05,50.09,14229.0,48.2037,48.2133,48.1748,48.2133,14229.0
2024-03-12 15:30:00,50.09,50.15,50.09,50.12,30477.0,48.2133,48.2711,48.2133,48.2422,30477.0
2024-03-12 15:40:00,50.12,50.13,50.1,50.1,47210.0,48.2422,48.2518,48.223,48.223,47210.0
2024-03-12 15:50:00,50.1,50.11,50.05,50.06,111350.0,48.223,48.2326,48.1748,48.1845,111350.0
2024-03-13 09:30:00,50.01,50.02,49.91,49.99,18845.0,48.1363,48.146,48.0401,48.1171,18845.0
2024-03-13 09:40:00,49.99,50.06,49.93,50.06,20902.0,48.1171,48.1845,48.0593,48.1845,20902.0
2024-03-13 09:50:00,50.06,50.06,49.94,49.97,14930.0,48.1845,48.1845,48.069,48.0978,14930.0
2024-03-13 10:00:00,49.97,49.99,49.88,49.9,24870.0,48.0978,48.1171,48.0112,48.0305,24870.0
2024-03-13 10:10:00,49.91,49.99,49.9,49.99,38554.0,48.0401,48.1171,48.0305,48.1171,38554.0
2024-03-13 10:20:00,49.99,49.99,49.88,49.97,36225.0,48.1171,48.1171,48.0112,48.0978,36225.0
2024-03-13 10:30:00,49.97,50.03,49.95,49.96,33548.0,48.0978,48.1556,48.0786,48.0882,33548.0
2024-03-13 10:40:00,49.95,49.95,49.88,49.9,28342.0,48.0786,48.0786,48.0112,48.0305,28342.0
2024-03-13 10:50:00,49.9,49.98,49.88,49.98,19711.0,48.0305,48.1075,48.0112,48.1075,19711.0
2024-03-13 11:00:00,49.97,50.05,49.94,50.02,13658.0,48.0978,48.1748,48.069,48.146,13658.0
2024-03-13 11:10:00,50.02,50.09,50.02,50.07,13171.0,48.146,48.2133,48.146,48.1941,13171.0
2024-03-13 11:20:00,50.07,50.09,50.04,50.04,10595.0,48.1941,48.2133,48.1652,48.1652,10595.0
2024-03-13 11:30:00,50.04,50.09,50.01,50.01,14300.0,48.1652,48.2133,48.1363,48.1363,14300.0
2024-03-13 11:40:00,50.01,50.04,49.99,50.02,9787.0,48.1363,48.1652,48.1171,48.146,9787.0
2024-03-13 11:50:00,50.03,50.05,50.02,50.02,12455.0,48.1556,48.1748,48.146,48.146,12455.0
2024-03-13 12:00:00,50.02,50.07,50.0,50.07,11654.0,48.146,48.1941,48.1267,48.1941,11654.0
2024-03-13 12:10:00,50.06,50.08,50.06,50.07,8051.0,48.1845,48.2037,48.1845,48.1941,8051.0
2024-03-13 12:20:00,50.08,50.1,50.03,50.04,16325.0,48.2037,48.223,48.1556,48.1652,16325.0
2024-03-13 12:30:00,50.05,50.11,50.05,50.1,12038.0,48.1748,48.2326,48.1748,48.223,12038.0
2024-03-13 12:40:00,50.11,50.14,50.09,50.13,9354.0,48.2326,48.2615,48.2133,48.2518,9354.0
2024-03-13 12:50:00,50.13,50.14,50.06,50.06,11301.0,48.2518,48.2615,48.1845,48.1845,11301.0
2024-03-13 13:00:00,50.07,50.1,50.04,50.07,13832.0,48.1941,48.223,48.1652,48.1941,13832.0
2024-03-13 13:10:00,50.08,50.11,50.06,50.08,11344.0,48.2037,48.2326,48.1845,48.2037,11344.0
2024-03-13 13:20:00,50.07,50.07,50.05,50.05,10354.0,48.1941,48.1941,48.1748,48.1748,10354.0
2024-03-13 13:30:00,50.04,50.04,49.95,49.95,14451.0,48.1652,48.1652,48.0786,48.0786,14451.0
2024-03-13 13:40:00,49.96,49.98,49.96,49.97,12899.0,48.0882,48.1075,48.0882,48.0978,12899.0
2024-03-13 13:50:00,49.97,49.99,49.97,49.97,9380.0,48.0978,48.1171,48.0978,48.0978,9380.0
2024-03-13 14:00:00,49.96,49.99,49.95,49.99,6865.0,48.0882,48.1171,48.0786,48.1171,6865.0
2024-03-13 14:10:00,49.99,50.03,49.99,50.0,11579.0,48.1171,48.1556,48.1171,48.1267,11579.0
2024-03-13 14:20:00,50.0,50.0,49.96,49.97,9187.0,48.1267,48.1267,48.0882,48.0978,9187.0
2024-03-13 14:30:00,49.97,49.98,49.94,49.95,9989.0,48.0978,48.1075,48.069,48.0786,9989.0
2024-03-13 14:40:00,49.94,49.94,49.91,49.91,12654.0,48.069,48.069,48.0401,48.0401,12654.0
2024-03-13 14:50:00,49.92,49.95,49.92,49.93,9614.0,48.0497,48.0786,48.0497,48.0593,9614.0
2024-03-13 15:00:00,49.93,49.97,49.92,49.97,8214.0,48.0593,48.0978,48.0497,48.0978,8214.0
2024-03-13 15:10:00,49.97,49.98,49.95,49.98,16580.0,48.0978,48.1075,48.0786,48.1075,16580.0
2024-03-13 15:20:00,49.97,49.99,49.83,49.86,23432.0,48.0978,48.1171,47.9631,47.992,23432.0
2024-03-13 15:30:00,49.86,49.92,49.86,49.91,26175.0,47.992,48.0497,47.992,48.0401,26175.0
2024-03-13 15:40:00,49.91,50.03,49.91,50.02,31890.0,48.0401,48.1556,48.0401,48.146,31890.0
2024-03-13 15:50:00,50.02,50.14,50.0,50.12,175704.0,48.146,48.2615,48.1267,48.2422,175704.0
2024-03-14 09:30:00,50.24,50.34,50.09,50.19,32666.0,48.3577,48.454,48.2133,48.3096,32666.0
2024-03-14 09:40:00,50.19,50.23,49.88,49.9,30146.0,48.3096,48.3481,48.0112,48.0305,30146.0
2024-03-14 09:50:00,49.9,49.91,49.73,49.75,22548.0,48.0305,48.0401,47.8668,47.8861,22548.0
2024-03-14 10:00:00,49.74,49.84,49.72,49.78,20322.0,47.8765,47.9727,47.8572,47.915,20322.0
2024-03-14 10:10:00,49.77,49.87,49.76,49.81,23111.0,47.9053,48.0016,47.8957,47.9438,23111.0
2024-03-14 10:20:00,49.81,49.85,49.77,49.82,14306.0,47.9438,47.9823,47.9053,47.9535,14306.0
2024-03-14 10:30:00,49.81,49.83,49.73,49.74,18788.0,47.9438,47.9631,47.8668,47.8765,18788.0
2024-03-14 10:40:00,49.73,49.77,49.69,49.7,16130.0,47.8668,47.9053,47.8283,47.838,16130.0
2024-03-14 10:50:00,49.7,49.7,49.63,49.63,19300.0,47.838,47.838,47.7706,47.7706,19300.0
2024-03-14 11:00:00,49.63,49.68,49.61,49.64,17435.0,47.7706,47.8187,47.7513,47.7802,17435.0
2024-03-14 11:10:00,49.65,49.69,49.64,49.66,20805.0,47.7898,47.8283,47.7802,47.7995,20805.0
2024-03-14 11:20:00,49.66,49.73,49.65,49.72,19248.0,47.7995,47.8668,47.7898,47.8572,19248.0
2024-03-14 11:30:00,49.72,49.72,49.62,49.71,16812.0,47.8572,47.8572,47.761,47.8476,16812.0
2024-03-14 11:40:00,49.72,49.76,49.71,49.76,12494.0,47.8572,47.8957,47.8476,47.8957,12494.0
2024-03-14 11:50:00,49.77,49.82,49.77,49.81,13034.0,47.9053,47.9535,47.9053,47.9438,13034.0
2024-03-14 12:00:00,49.81,49.85,49.79,49.85,11168.0,47.9438,47.9823,47.9246,47.9823,11168.0
2024-03-14 12:10:00,49.85,49.88,49.84,49.88,19587.0,47.9823,48.0112,47.9727,48.0112,19587.0
2024-03-14 12:20:00,49.87,49.94,49.87,49.91,13622.0,48.0016,48.069,48.0016,48.0401,13622.0
2024-03-14 12:30:00,49.91,49.94,49.89,49.9,19194.0,48.0401,48.069,48.0208,48.0305,19194.0
2024-03-14 12:40:00,49.9,49.9,49.8,49.84,16086.0,48.0305,48.0305,47.9342,47.9727,16086.0
2024-03-14 12:50:00,49.84,49.87,49.82,49.84,15397.0,47.9727,48.0016,47.9535,47.9727,15397.0
2024-03-14 13:00:00,49.84,49.86,49.79,49.81,16840.0,47.9727,47.992,47.9246,47.9438,16840.0
2024-03-14 13:10:00,49.81,49.84,49.76,49.77,16370.0,47.9438,47.9727,47.8957,47.9053,16370.0
2024-03-14 13:20:00,49.76,49.76,49.74,49.75,12136.0,47.8957,47.8957,47.8765,47.8861,12136.0
2024-03-14 13:30:00,49.74,49.77,49.72,49.76,16373.0,47.8765,47.9053,47.8572,47.8957,16373.0
2024-03-14 13:40:00,49.75,49.83,49.75,49.83,18160.0,47.8861,47.9631,47.8861,47.9631,18160.0
2024-03-14 13:50:00,49.83,49.85,49.8,49.84,19284.0,47.9631,47.9823,47.9342,47.9727,19284.0
2024-03-14 14:00:00,49.85,49.95,49.85,49.93,16054.0,47.9823,48.0786,47.9823,48.0593,16054.0
2024-03-14 14:10:00,49.92,49.92,49.87,49.87,14905.0,48.0497,48.0497,48.0016,48.0016,14905.0
2024-03-14 14:20:00,49.88,49.88,49.83,49.83,15085.0,48.0112,48.0112,47.9631,47.9631,15085.0
2024-03-14 14:30:00,49.84,49.84,49.77,49.8,13824.0,47.9727,47.9727,47.9053,47.9342,13824.0
2024-03-14 14:40:00,49.8,49.87,49.8,49.86,11752.0,47.9342,48.0016,47.9342,47.992,11752.0
2024-03-14 14:50:00,49.86,49.86,49.8,49.81,13379.0,47.992,47.992,47.9342,47.9438,13379.0
2024-03-14 15:00:00,49.81,49.81,49.7,49.72,27918.0,47.9438,47.9438,47.838,47.8572,27918.0
2024-03-14 15:10:00,49.73,49.75,49.71,49.72,22606.0,47.8668,47.8861,47.8476,47.8572,22606.0
2024-03-14 15:20:00,49.72,49.75,49.69,49.69,18702.0,47.8572,47.8861,47.8283,47.8283,18702.0
2024-03-14 15:30:00,49.7,49.71,49.66,49.71,25584.0,47.838,47.8476,47.7995,47.8476,25584.0
2024-03-14 15:40:00,49.71,49.79,49.7,49.79,35096.0,47.8476,47.9246,47.838,47.9246,35096.0
2024-03-14 15:50:00,49.8,49.82,49.68,49.82,197872.0,47.9342,47.9535,47.8187,47.9535,197872.0
2024-03-15 09:30:00,49.8,49.95,49.67,49.69,48929.0,47.9342,48.0786,47.8091,47.8283,48929.0
2024-03-15 09:40:00,49.7,49.75,49.56,49.59,26347.0,47.838,47.8861,47.7032,47.7321,26347.0
2024-03-15 09:50:00,49.6,49.63,49.5,49.54,17300.0,47.7417,47.7706,47.6454,47.6839,17300.0
2024-03-15 10:00:00,49.53,49.54,49.43,49.51,22315.0,47.6743,47.6839,47.5781,47.6551,22315.0
2024-03-15 10:10:00,49.51,49.52,49.4,49.4,15536.0,47.6551,47.6647,47.5492,47.5492,15536.0
2024-03-15 10:20:00,49.38,49.41,49.28,49.28,29634.0,47.5299,47.5588,47.4337,47.4337,29634.0
2024-03-15 10:30:00,49.28,49.33,49.27,49.3,29785.0,47.4337,47.4818,47.4241,47.4529,29785.0
2024-03-15 10:40:00,49.31,49.33,49.27,49.29,22279.0,47.4626,47.4818,47.4241,47.4433,22279.0
2024-03-15 10:50:00,49.29,49.37,49.23,49.35,45896.0,47.4433,47.5203,47.3856,47.5011,45896.0
2024-03-15 11:00:00,49.33,49.36,49.27,49.28,23256.0,47.4818,47.5107,47.4241,47.4337,23256.0
2024-03-15 11:10:00,49.28,49.3,49.23,49.23,13589.0,47.4337,47.4529,47.3856,47.3856,13589.0
2024-03-15 11:20:00,49.23,49.24,49.17,49.18,16422.0,47.3856,47.3952,47.3278,47.3374,16422.0
2024-03-15 11:30:00,49.18,49.2,49.13,49.16,20191.0,47.3374,47.3567,47.2893,47.3182,20191.0
2024-03-15 11:40:00,49.15,49.17,49.13,49.16,19181.0,47.3086,47.3278,47.2893,47.3182,19181.0
2024-03-15 11:50:00,49.16,49.2,49.13,49.16,29179.0,47.3182,47.3567,47.2893,47.3182,29179.0
2024-03-15 12:00:00,49.16,49.16,49.07,49.09,25472.0,47.3182,47.3182,47.2316,47.2508,25472.0
2024-03-15 12:10:00,49.09,49.17,49.04,49.16,23959.0,47.2508,47.3278,47.2027,47.3182,23959.0
2024-03-15 12:20:00,49.16,49.18,49.13,49.15,17532.0,47.3182,47.3374,47.2893,47.3086,17532.0
2024-03-15 12:30:00,49.16,49.22,49.13,49.13,20798.0,47.3182,47.3759,47.2893,47.2893,20798.0
2024-03-15 12:40:00,49.13,49.15,49.1,49.13,19035.0,47.2893,47.3086,47.2604,47.2893,19035.0
2024-03-15 12:50:00,49.14,49.14,49.03,49.03,17644.0,47.2989,47.2989,47.1931,47.1931,17644.0
2024-03-15 13:00:00,49.03,49.08,49.02,49.05,16712.0,47.1931,47.2412,47.1834,47.2123,16712.0
2024-03-15 13:10:00,49.06,49.08,48.99,48.99,14530.0,47.2219,47.2412,47.1546,47.1546,14530.0
2024-03-15 13:20:00,48.99,49.03,48.98,48.98,15623.0,47.1546,47.1931,47.1449,47.1449,15623.0
2024-03-15 13:30:00,48.98,49.02,48.95,48.99,16972.0,47.1449,47.1834,47.1161,47.1546,16972.0
2024-03-15 13:40:00,48.99,49.04,48.98,48.98,17763.0,47.1546,47.2027,47.1449,47.1449,17763.0
2024-03-15 13:50:00,48.98,49.06,48.98,49.06,21406.0,47.1449,47.2219,47.1449,47.2219,21406.0
2024-03-15 14:00:00,49.06,49.08,48.98,48.98,19767.0,47.2219,47.2412,47.1449,47.1449,19767.0
2024-03-15 14:10:00,48.97,48.98,48.91,48.95,18920.0,47.1353,47.1449,47.0776,47.1161,18920.0
2024-03-15 14:20:00,48.96,49.03,48.94,48.97,23717.0,47.1257,47.1931,47.1064,47.1353,23717.0
2024-03-15 14:30:00,48.96,48.98,48.94,48.98,17526.0,47.1257,47.1449,47.1064,47.1449,17526.0
2024-03-15 14:40:00,48.99,49.05,48.97,48.97,19014.0,47.1546,47.2123,47.1353,47.1353,19014.0
2024-03-15 14:50:00,48.97,49.01,48.97,49.0,16123.0,47.1353,47.1738,47.1353,47.1642,16123.0
2024-03-15 15:00:00,48.99,49.1,48.99,49.07,23952.0,47.1546,47.2604,47.1546,47.2316,23952.0
2024-03-15 15:10:00,49.08,49.11,49.06,49.11,19931.0,47.2412,47.2701,47.2219,47.2701,19931.0
2024-03-15 15:20:00,49.13,49.23,49.1,49.2,33448.0,47.2893,47.3856,47.2604,47.3567,33448.0
2024-03-15 15:30:00,49.21,49.25,49.2,49.22,33684.0,47.3663,47.4048,47.3567,47.3759,33684.0
2024-03-15 15:40:00,49.21,49.24,49.2,49.23,57807.0,47.3663,47.3952,47.3567,47.3856,57807.0
2024-03-15 15:50:00,49.22,49.28,48.92,48.93,359114.0,47.3759,47.4337,47.0872,47.0968,359114.0
2024-03-18 09:30:00,49.22,49.22,48.99,49.01,40375.0,47.3759,47.3759,47.1546,47.1738,40375.0
2024-03-18 09:40:00,49.02,49.19,49.02,49.08,37222.0,47.1834,47.3471,47.1834,47.2412,37222.0
2024-03-18 09:50:00,49.08,49.4,49.08,49.35,32350.0,47.2412,47.5492,47.2412,47.5011,32350.0
2024-03-18 10:00:00,49.34,49.47,49.27,49.46,21144.0,47.4914,47.6166,47.4241,47.6069,21144.0
2024-03-18 10:10:00,49.47,49.58,49.47,49.53,26406.0,47.6166,47.7225,47.6166,47.6743,26406.0
2024-03-18 10:20:00,49.54,49.65,49.54,49.55,25683.0,47.6839,47.7898,47.6839,47.6936,25683.0
2024-03-18 10:30:00,49.54,49.57,49.5,49.54,20283.0,47.6839,47.7128,47.6454,47.6839,20283.0
2024-03-18 10:40:00,49.55,49.66,49.48,49.51,41082.0,47.6936,47.7995,47.6262,47.6551,41082.0
2024-03-18 10:50:00,49.51,49.53,49.39,49.4,19629.0,47.6551,47.6743,47.5396,47.5492,19629.0
2024-03-18 11:00:00,49.39,49.52,49.36,49.5,10317.0,47.5396,47.6647,47.5107,47.6454,10317.0
2024-03-18 11:10:00,49.49,49.51,49.43,49.48,16274.0,47.6358,47.6551,47.5781,47.6262,16274.0
2024-03-18 11:20:00,49.48,49.55,49.48,49.53,17471.0,47.6262,47.6936,47.6262,47.6743,17471.0
2024-03-18 11:30:00,49.52,49.53,49.46,49.47,14505.0,47.6647,47.6743,47.6069,47.6166,14505.0
2024-03-18 11:40:00,49.46,49.52,49.46,49.48,10801.0,47.6069,47.6647,47.6069,47.6262,10801.0
2024-03-18 11:50:00,49.47,49.53,49.44,49.52,11867.0,47.6166,47.6743,47.5877,47.6647,11867.0
2024-03-18 12:00:00,49.53,49.53,49.46,49.46,10081.0,47.6743,47.6743,47.6069,47.6069,10081.0
2024-03-18 12:10:00,49.46,49.49,49.46,49.47,9878.0,47.6069,47.6358,47.6069,47.6166,9878.0
2024-03-18 12:20:00,49.47,49.49,49.45,49.45,8665.0,47.6166,47.6358,47.5973,47.5973,8665.0
2024-03-18 12:30:00,49.45,49.45,49.4,49.41,7533.0,47.5973,47.5973,47.5492,47.5588,7533.0
2024-03-18 12:40:00,49.41,49.51,49.41,49.49,6967.0,47.5588,47.6551,47.5588,47.6358,6967.0
2024-03-18 12:50:00,49.48,49.49,49.41,49.49,10555.0,47.6262,47.6358,47.5588,47.6358,10555.0
2024-03-18 13:00:00,49.49,49.59,49.49,49.54,19348.0,47.6358,47.7321,47.6358,47.6839,19348.0
2024-03-18 13:10:00,49.54,49.54,49.46,49.46,13245.0,47.6839,47.6839,47.6069,47.6069,13245.0
2024-03-18 13:20:00,49.45,49.5,49.44,49.47,21790.0,47.5973,47.6454,47.5877,47.6166,21790.0
2024-03-18 13:30:00,49.48,49.49,49.42,49.42,14731.0,47.6262,47.6358,47.5684,47.5684,14731.0
2024-03-18 13:40:00,49.42,49.42,49.36,49.37,10031.0,47.5684,47.5684,47.5107,47.5203,10031.0
2024-03-18 13:50:00,49.37,49.37,49.31,49.33,14734.0,47.5203,47.5203,47.4626,47.4818,14734.0
2024-03-18 14:00:00,49.33,49.34,49.3,49.32,17325.0,47.4818,47.4914,47.4529,47.4722,17325.0
2024-03-18 14:10:00,49.31,49.32,49.26,49.29,15419.0,47.4626,47.4722,47.4144,47.4433,15419.0
2024-03-18 14:20:00,49.29,49.38,49.29,49.38,9589.0,47.4433,47.5299,47.4433,47.5299,9589.0
2024-03-18 14:30:00,49.38,49.44,49.38,49.43,13332.0,47.5299,47.5877,47.5299,47.5781,13332.0
2024-03-18 14:40:00,49.42,49.42,49.28,49.32,20046.0,47.5684,47.5684,47.4337,47.4722,20046.0
2024-03-18 14:50:00,49.32,49.39,49.32,49.39,8889.0,47.4722,47.5396,47.4722,47.5396,8889.0
2024-03-18 15:00:00,49.4,49.4,49.36,49.36,19029.0,47.5492,47.5492,47.5107,47.5107,19029.0
2024-03-18 15:10:00,49.35,49.38,49.34,49.34,19670.0,47.5011,47.5299,47.4914,47.4914,19670.0
2024-03-18 15:20:00,49.34,49.35,49.33,49.34,27422.0,47.4914,47.5011,47.4818,47.4914,27422.0
2024-03-18 15:30:00,49.34,49.35,49.29,49.29,20872.0,47.4914,47.5011,47.4433,47.4433,20872.0
2024-03-18 15:40:00,49.29,49.3,49.28,49.28,51918.0,47.4433,47.4529,47.4337,47.4337,51918.0
2024-03-18 15:50:00,49.27,49.27,49.22,49.25,138645.0,47.4241,47.4241,47.3759,47.4048,138645.0
2024-03-19 09:30:00,49.12,49.19,48.97,49.19,38489.0,47.2797,47.3471,47.1353,47.3471,38489.0
2024-03-19 09:40:00,49.2,49.33,49.2,49.26,19327.0,47.3567,47.4818,47.3567,47.4144,19327.0
2024-03-19 09:50:00,49.23,49.33,49.23,49.33,17793.0,47.3856,47.4818,47.3856,47.4818,17793.0
2024-03-19 10:00:00,49.29,49.38,49.27,49.34,17429.0,47.4433,47.5299,47.4241,47.4914,17429.0
2024-03-19 10:10:00,49.33,49.44,49.3,49.37,21059.0,47.4818,47.5877,47.4529,47.5203,21059.0
2024-03-19 10:20:00,49.37,49.4,49.32,49.32,14227.0,47.5203,47.5492,47.4722,47.4722,14227.0
2024-03-19 10:30:00,49.32,49.43,49.32,49.43,15052.0,47.4722,47.5781,47.4722,47.5781,15052.0
2024-03-19 10:40:00,49.42,49.49,49.41,49.42,15800.0,47.5684,47.6358,47.5588,47.5684,15800.0
2024-03-19 10:50:00,49.42,49.51,49.37,49.5,15916.0,47.5684,47.6551,47.5203,47.6454,15916.0
2024-03-19 11:00:00,49.5,49.59,49.48,49.48,23919.0,47.6454,47.7321,47.6262,47.6262,23919.0
2024-03-19 11:10:00,49.48,49.49,49.42,49.46,11540.0,47.6262,47.6358,47.5684,47.6069,11540.0
2024-03-19 11:20:00,49.46,49.5,49.41,49.41,12534.0,47.6069,47.6454,47.5588,47.5588,12534.0
2024-03-19 11:30:00,49.41,49.52,49.41,49.51,13798.0,47.5588,47.6647,47.5588,47.6551,13798.0
2024-03-19 11:40:00,49.51,49.53,49.46,49.53,9457.0,47.6551,47.6743,47.6069,47.6743,9457.0
2024-03-19 11:50:00,49.53,49.53,49.42,49.42,10947.0,47.6743,47.6743,47.5684,47.5684,10947.0
2024-03-19 12:00:00,49.42,49.43,49.33,49.33,13916.0,47.5684,47.5781,47.4818,47.4818,13916.0
2024-03-19 12:10:00,49.32,49.37,49.31,49.36,12723.0,47.4722,47.5203,47.4626,47.5107,12723.0
2024-03-19 12:20:00,49.36,49.43,49.36,49.36,16893.0,47.5107,47.5781,47.5107,47.5107,16893.0
2024-03-19 12:30:00,49.37,49.39,49.33,49.35,15190.0,47.5203,47.5396,47.4818,47.5011,15190.0
2024-03-19 12:40:00,49.35,49.38,49.32,49.33,14445.0,47.5011,47.5299,47.4722,47.4818,14445.0
2024-03-19 12:50:00,49.33,49.36,49.31,49.32,10499.0,47.4818,47.5107,47.4626,47.4722,10499.0
2024-03-19 13:00:00,49.33,49.4,49.28,49.3,17326.0,47.4818,47.5492,47.4337,47.4529,17326.0
2024-03-19 13:10:00,49.31,49.36,49.31,49.36,6965.0,47.4626,47.5107,47.4626,47.5107,6965.0
2024-03-19 13:20:00,49.37,49.37,49.33,49.35,11809.0,47.5203,47.5203,47.4818,47.5011,11809.0
2024-03-19 13:30:00,49.36,49.36,49.32,49.34,13499.0,47.5107,47.5107,47.4722,47.4914,13499.0
2024-03-19 13:40:00,49.34,49.39,49.34,49.39,13853.0,47.4914,47.5396,47.4914,47.5396,13853.0
2024-03-19 13:50:00,49.38,49.38,49.33,49.34,7735.0,47.5299,47.5299,47.4818,47.4914,7735.0
2024-03-19 14:00:00,49.34,49.35,49.32,49.33,11777.0,47.4914,47.5011,47.4722,47.4818,11777.0
2024-03-19 14:10:00,49.33,49.33,49.3,49.32,10451.0,47.4818,47.4818,47.4529,47.4722,10451.0
2024-03-19 14:20:00,49.33,49.34,49.31,49.33,8480.0,47.4818,47.4914,47.4626,47.4818,8480.0
2024-03-19 14:30:00,49.33,49.39,49.33,49.39,9647.0,47.4818,47.5396,47.4818,47.5396,9647.0
2024-03-19 14:40:00,49.39,49.4,49.38,49.4,7936.0,47.5396,47.5492,47.5299,47.5492,7936.0
2024-03-19 14:50:00,49.4,49.43,49.38,49.38,11221.0,47.5492,47.5781,47.5299,47.5299,11221.0
2024-03-19 15:00:00,49.39,49.39,49.33,49.33,14002.0,47.5396,47.5396,47.4818,47.4818,14002.0
2024-03-19 15:10:00,49.34,49.36,49.32,49.33,23144.0,47.4914,47.5107,47.4722,47.4818,23144.0
2024-03-19 15:20:00,49.32,49.34,49.29,49.3,18242.0,47.4722,47.4914,47.4433,47.4529,18242.0
2024-03-19 15:30:00,49.3,49.32,49.29,49.32,20966.0,47.4529,47.4722,47.4433,47.4722,20966.0
2024-03-19 15:40:00,49.32,49.33,49.27,49.28,42353.0,47.4722,47.4818,47.4241,47.4337,42353.0
2024-03-19 15:50:00,49.27,49.27,49.11,49.13,210144.0,47.4241,47.4241,47.2701,47.2893,210144.0
2024-03-20 09:30:00,49.03,49.57,48.96,49.47,41162.0,47.1931,47.7128,47.1257,47.6166,41162.0
2024-03-20 09:40:00,49.47,49.51,49.29,49.31,22046.0,47.6166,47.6551,47.4433,47.4626,22046.0
2024-03-20 09:50:00,49.33,49.33,49.08,49.1,22958.0,47.4818,47.4818,47.2412,47.2604,22958.0
2024-03-20 10:00:00,49.1,49.22,49.09,49.22,35809.0,47.2604,47.3759,47.2508,47.3759,35809.0
2024-03-20 10:10:00,49.21,49.27,49.21,49.26,14704.0,47.3663,47.4241,47.3663,47.4144,14704.0
2024-03-20 10:20:00,49.25,49.3,49.23,49.27,17838.0,47.4048,47.4529,47.3856,47.4241,17838.0
2024-03-20 10:30:00,49.27,49.28,49.19,49.2,34877.0,47.4241,47.4337,47.3471,47.3567,34877.0
2024-03-20 10:40:00,49.2,49.2,49.12,49.14,16372.0,47.3567,47.3567,47.2797,47.2989,16372.0
2024-03-20 10:50:00,49.16,49.2,49.09,49.15,22314.0,47.3182,47.3567,47.2508,47.3086,22314.0
2024-03-20 11:00:00,49.14,49.14,49.08,49.09,18619.0,47.2989,47.2989,47.2412,47.2508,18619.0
2024-03-20 11:10:00,49.1,49.13,49.08,49.1,30374.0,47.2604,47.2893,47.2412,47.2604,30374.0
2024-03-20 11:20:00,49.09,49.12,49.05,49.09,21579.0,47.2508,47.2797,47.2123,47.2508,21579.0
2024-03-20 11:30:00,49.09,49.11,49.06,49.08,19361.0,47.2508,47.2701,47.2219,47.2412,19361.0
2024-03-20 11:40:00,49.08,49.08,49.05,49.05,12489.0,47.2412,47.2412,47.2123,47.2123,12489.0
2024-03-20 11:50:00,49.05,49.08,49.05,49.06,21866.0,47.2123,47.2412,47.2123,47.2219,21866.0
2024-03-20 12:00:00,49.05,49.07,49.05,49.05,14633.0,47.2123,47.2316,47.2123,47.2123,14633.0
2024-03-20 12:10:00,49.05,49.06,49.03,49.04,11390.0,47.2123,47.2219,47.1931,47.2027,11390.0
2024-03-20 12:20:00,49.05,49.07,49.05,49.06,11952.0,47.2123,47.2316,47.2123,47.2219,11952.0
2024-03-20 12:30:00,49.06,49.09,49.05,49.08,15426.0,47.2219,47.2508,47.2123,47.2412,15426.0
2024-03-20 12:40:00,49.05,49.08,49.05,49.06,10715.0,47.2123,47.2412,47.2123,47.2219,10715.0
2024-03-20 12:50:00,49.05,49.1,49.05,49.08,17328.0,47.2123,47.2604,47.2123,47.2412,17328.0
2024-03-20 13:00:00,49.07,49.1,49.07,49.09,16513.0,47.2316,47.2604,47.2316,47.2508,16513.0
2024-03-20 13:10:00,49.09,49.09,49.07,49.07,7801.0,47.2508,47.2508,47.2316,47.2316,7801.0
2024-03-20 13:20:00,49.06,49.08,49.05,49.07,8761.0,47.2219,47.2412,47.2123,47.2316,8761.0
2024-03-20 13:30:00,49.06,49.06,48.95,48.97,18456.0,47.2219,47.2219,47.1161,47.1353,18456.0
2024-03-20 13:40:00,48.97,49.02,48.95,49.01,10806.0,47.1353,47.1834,47.1161,47.1738,10806.0
2024-03-20 13:50:00,49.01,49.08,49.01,49.06,14996.0,47.1738,47.2412,47.1738,47.2219,14996.0
2024-03-20 14:00:00,49.07,49.2,49.07,49.13,33401.0,47.2316,47.3567,47.2316,47.2893,33401.0
2024-03-20 14:10:00,49.14,49.17,49.09,49.13,12556.0,47.2989,47.3278,47.2508,47.2893,12556.0
2024-03-20 14:20:00,49.13,49.19,49.1,49.19,16599.0,47.2893,47.3471,47.2604,47.3471,16599.0
2024-03-20 14:30:00,49.19,49.24,49.11,49.23,29868.0,47.3471,47.3952,47.2701,47.3856,29868.0
2024-03-20 14:40:00,49.24,49.43,49.21,49.43,30004.0,47.3952,47.5781,47.3663,47.5781,30004.0
2024-03-20 14:50:00,49.42,49.45,49.37,49.4,30154.0,47.5684,47.5973,47.5203,47.5492,30154.0
2024-03-20 15:00:00,49.4,49.46,49.37,49.45,26337.0,47.5492,47.6069,47.5203,47.5973,26337.0
2024-03-20 15:10:00,49.45,49.48,49.38,49.47,34476.0,47.5973,47.6262,47.5299,47.6166,34476.0
2024-03-20 15:20:00,49.48,49.55,49.47,49.52,39416.0,47.6262,47.6936,47.6166,47.6647,39416.0
2024-03-20 15:30:00,49.52,49.53,49.48,49.48,53637.0,47.6647,47.6743,47.6262,47.6262,53637.0
2024-03-20 15:40:00,49.48,49.52,49.43,49.44,68679.0,47.6262,47.6647,47.5781,47.5877,68679.0
2024-03-20 15:50:00,49.45,49.55,49.45,49.52,170452.0,47.5973,47.6936,47.5973,47.6647,170452.0
2024-03-21 09:30:00,49.73,49.86,49.57,49.84,26139.0,47.8668,47.992,47.7128,47.9727,26139.0
2024-03-21 09:40:00,49.83,50.02,49.83,50.0,37001.0,47.9631,48.146,47.9631,48.1267,37001.0
2024-03-21 09:50:00,50.0,50.03,49.9,49.92,12891.0,48.1267,48.1556,48.0305,48.0497,12891.0
2024-03-21 10:00:00,49.93,49.97,49.88,49.91,12134.0,48.0593,48.0978,48.0112,48.0401,12134.0
2024-03-21 10:10:00,49.91,49.95,49.85,49.91,7684.0,48.0401,48.0786,47.9823,48.0401,7684.0
2024-03-21 10:20:00,49.91,50.02,49.91,49.96,13222.0,48.0401,48.146,48.0401,48.0882,13222.0
2024-03-21 10:30:00,49.94,49.99,49.88,49.99,11205.0,48.069,48.1171,48.0112,48.1171,11205.0
2024-03-21 10:40:00,49.98,50.02,49.94,50.02,41502.0,48.1075,48.146,48.069,48.146,41502.0
2024-03-21 10:50:00,50.02,50.02,49.98,50.01,11556.0,48.146,48.146,48.1075,48.1363,11556.0
2024-03-21 11:00:00,50.01,50.01,49.93,49.94,13442.0,48.1363,48.1363,48.0593,48.069,13442.0
2024-03-21 11:10:00,49.94,49.98,49.91,49.91,9154.0,48.069,48.1075,48.0401,48.0401,9154.0
2024-03-21 11:20:00,49.91,49.91,49.86,49.87,11611.0,48.0401,48.0401,47.992,48.0016,11611.0
2024-03-21 11:30:00,49.88,50.0,49.88,50.0,25372.0,48.0112,48.1267,48.0112,48.1267,25372.0
2024-03-21 11:40:00,50.01,50.12,49.99,50.11,24865.0,48.1363,48.2422,48.1171,48.2326,24865.0
2024-03-21 11:50:00,50.11,50.18,50.11,50.18,17762.0,48.2326,48.3,48.2326,48.3,17762.0
2024-03-21 12:00:00,50.17,50.18,50.15,50.15,13682.0,48.2903,48.3,48.2711,48.2711,13682.0
2024-03-21 12:10:00,50.15,50.17,50.15,50.16,7253.0,48.2711,48.2903,48.2711,48.2807,7253.0
2024-03-21 12:20:00,50.16,50.16,50.12,50.14,23086.0,48.2807,48.2807,48.2422,48.2615,23086.0
2024-03-21 12:30:00,50.14,50.14,49.99,49.99,14636.0,48.2615,48.2615,48.1171,48.1171,14636.0
2024-03-21 12:40:00,49.99,50.0,49.95,49.98,6757.0,48.1171,48.1267,48.0786,48.1075,6757.0
2024-03-21 12:50:00,49.99,50.05,49.99,50.05,13790.0,48.1171,48.1748,48.1171,48.1748,13790.0
2024-03-21 13:00:00,50.05,50.08,50.02,50.05,10417.0,48.1748,48.2037,48.146,48.1748,10417.0
2024-03-21 13:10:00,50.05,50.09,50.05,50.09,7642.0,48.1748,48.2133,48.1748,48.2133,7642.0
2024-03-21 13:20:00,50.08,50.08,50.05,50.06,6963.0,48.2037,48.2037,48.1748,48.1845,6963.0
2024-03-21 13:30:00,50.04,50.04,49.99,50.01,8654.0,48.1652,48.1652,48.1171,48.1363,8654.0
2024-03-21 13:40:00,50.02,50.03,49.99,50.01,4980.0,48.146,48.1556,48.1171,48.1363,4980.0
2024-03-21 13:50:00,50.01,50.02,49.98,49.98,20634.0,48.1363,48.146,48.1075,48.1075,20634.0
2024-03-21 14:00:00,49.98,49.98,49.92,49.94,12469.0,48.1075,48.1075,48.0497,48.069,12469.0
2024-03-21 14:10:00,49.95,49.97,49.95,49.96,9145.0,48.0786,48.0978,48.0786,48.0882,9145.0
2024-03-21 14:20:00,49.97,49.98,49.92,49.92,7452.0,48.0978,48.1075,48.0497,48.0497,7452.0
2024-03-21 14:30:00,49.92,49.92,49.87,49.88,14477.0,48.0497,48.0497,48.0016,48.0112,14477.0
2024-03-21 14:40:00,49.88,49.91,49.87,49.91,12064.0,48.0112,48.0401,48.0016,48.0401,12064.0
2024-03-21 14:50:00,49.91,49.92,49.9,49.92,11420.0,48.0401,48.0497,48.0305,48.0497,11420.0
2024-03-21 15:00:00,49.92,49.92,49.88,49.91,15929.0,48.0497,48.0497,48.0112,48.0401,15929.0
2024-03-21 15:10:00,49.91,49.97,49.9,49.96,17419.0,48.0401,48.0978,48.0305,48.0882,17419.0
2024-03-21 15:20:00,49.95,49.99,49.94,49.98,17221.0,48.0786,48.1171,48.069,48.1075,17221.0
2024-03-21 15:30:00,49.98,50.02,49.95,49.97,24486.0,48.1075,48.146,48.0786,48.0978,24486.0
2024-03-21 15:40:00,49.97,50.02,49.95,49.97,22574.0,48.0978,48.146,48.0786,48.0978,22574.0
2024-03-21 15:50:00,49.97,49.97,49.87,49.88,107605.0,48.0978,48.0978,48.0016,48.0112,107605.0
2024-03-22 09:30:00,50.03,50.1,49.83,49.9,30823.0,48.1556,48.223,47.9631,48.0305,30823.0
2024-03-22 09:40:00,49.91,49.95,49.87,49.94,18576.0,48.0401,48.0786,48.0016,48.069,18576.0
2024-03-22 09:50:00,49.95,50.03,49.95,50.01,25701.0,48.0786,48.1556,48.0786,48.1363,25701.0
2024-03-22 10:00:00,50.0,50.02,49.96,50.0,21031.0,48.1267,48.146,48.0882,48.1267,21031.0
2024-03-22 10:10:00,50.0,50.0,49.93,49.95,16168.0,48.1267,48.1267,48.0593,48.0786,16168.0
2024-03-22 10:20:00,49.95,49.95,49.88,49.9,26230.0,48.0786,48.0786,48.0112,48.0305,26230.0
2024-03-22 10:30:00,49.89,49.93,49.87,49.88,23129.0,48.0208,48.0593,48.0016,48.0112,23129.0
2024-03-22 10:40:00,49.88,49.91,49.86,49.91,16446.0,48.0112,48.0401,47.992,48.0401,16446.0
2024-03-22 10:50:00,49.91,49.92,49.88,49.92,7090.0,48.0401,48.0497,48.0112,48.0497,7090.0
2024-03-22 11:00:00,49.91,49.94,49.83,49.83,15966.0,48.0401,48.069,47.9631,47.9631,15966.0
2024-03-22 11:10:00,49.83,49.84,49.77,49.78,8748.0,47.9631,47.9727,47.9053,47.915,8748.0
2024-03-22 11:20:00,49.78,49.86,49.78,49.86,13609.0,47.915,47.992,47.915,47.992,13609.0
2024-03-22 11:30:00,49.87,49.89,49.85,49.85,6296.0,48.0016,48.0208,47.9823,47.9823,6296.0
2024-03-22 11:40:00,49.85,49.85,49.84,49.84,8552.0,47.9823,47.9823,47.9727,47.9727,8552.0
2024-03-22 11:50:00,49.85,49.9,49.85,49.85,20079.0,47.9823,48.0305,47.9823,47.9823,20079.0
2024-03-22 12:00:00,49.84,49.85,49.73,49.83,39623.0,47.9727,47.9823,47.8668,47.9631,39623.0
2024-03-22 12:10:00,49.84,49.85,49.83,49.85,11325.0,47.9727,47.9823,47.9631,47.9823,11325.0
2024-03-22 12:20:00,49.84,49.84,49.76,49.78,21415.0,47.9727,47.9727,47.8957,47.915,21415.0
2024-03-22 12:30:00,49.78,49.8,49.75,49.76,19847.0,47.915,47.9342,47.8861,47.8957,19847.0
2024-03-22 12:40:00,49.76,49.83,49.76,49.79,15937.0,47.8957,47.9631,47.8957,47.9246,15937.0
2024-03-22 12:50:00,49.79,49.85,49.79,49.84,16348.0,47.9246,47.9823,47.9246,47.9727,16348.0
2024-03-22 13:00:00,49.83,49.84,49.81,49.83,8907.0,47.9631,47.9727,47.9438,47.9631,8907.0
2024-03-22 13:10:00,49.82,49.84,49.81,49.82,12669.0,47.9535,47.9727,47.9438,47.9535,12669.0
2024-03-22 13:20:00,49.8,49.82,49.78,49.8,9632.0,47.9342,47.9535,47.915,47.9342,9632.0
2024-03-22 13:30:00,49.8,49.82,49.8,49.81,9344.0,47.9342,47.9535,47.9342,47.9438,9344.0
2024-03-22 13:40:00,49.81,49.84,49.8,49.83,12459.0,47.9438,47.9727,47.9342,47.9631,12459.0
2024-03-22 13:50:00,49.83,49.85,49.83,49.84,13208.0,47.9631,47.9823,47.9631,47.9727,13208.0
2024-03-22 14:00:00,49.84,49.85,49.84,49.84,8903.0,47.9727,47.9823,47.9727,47.9727,8903.0
2024-03-22 14:10:00,49.85,49.89,49.85,49.86,18807.0,47.9823,48.0208,47.9823,47.992,18807.0
2024-03-22 14:20:00,49.85,49.85,49.81,49.82,11540.0,47.9823,47.9823,47.9438,47.9535,11540.0
2024-03-22 14:30:00,49.83,49.83,49.8,49.81,5511.0,47.9631,47.9631,47.9342,47.9438,5511.0
2024-03-22 14:40:00,49.81,49.84,49.79,49.84,14936.0,47.9438,47.9727,47.9246,47.9727,14936.0
2024-03-22 14:50:00,49.84,49.85,49.84,49.84,7715.0,47.9727,47.9823,47.9727,47.9727,7715.0
2024-03-22 15:00:00,49.84,49.85,49.82,49.84,16335.0,47.9727,47.9823,47.9535,47.9727,16335.0
2024-03-22 15:10:00,49.85,49.85,49.75,49.76,21122.0,47.9823,47.9823,47.8861,47.8957,21122.0
2024-03-22 15:20:00,49.75,49.8,49.75,49.79,6427.0,47.8861,47.9342,47.8861,47.9246,6427.0
2024-03-22 15:30:00,49.78,49.81,49.77,49.81,23364.0,47.915,47.9438,47.9053,47.9438,23364.0
2024-03-22 15:40:00,49.8,49.84,49.8,49.82,26893.0,47.9342,47.9727,47.9342,47.9535,26893.0
2024-03-22 15:50:00,49.83,49.87,49.76,49.77,91476.0,47.9631,48.0016,47.8957,47.9053,91476.0
2024-03-25 09:30:00,49.56,49.59,49.4,49.53,20280.0,47.7032,47.7321,47.5492,47.6743,20280.0
2024-03-25 09:40:00,49.53,49.59,49.38,49.42,30807.0,47.6743,47.7321,47.5299,47.5684,30807.0
2024-03-25 09:50:00,49.42,49.43,49.35,49.4,11962.0,47.5684,47.5781,47.5011,47.5492,11962.0
2024-03-25 10:00:00,49.39,49.45,49.31,49.31,22207.0,47.5396,47.5973,47.4626,47.4626,22207.0
2024-03-25 10:10:00,49.31,49.35,49.3,49.35,16553.0,47.4626,47.5011,47.4529,47.5011,16553.0
2024-03-25 10:20:00,49.35,49.46,49.35,49.39,14845.0,47.5011,47.6069,47.5011,47.5396,14845.0
2024-03-25 10:30:00,49.38,49.4,49.34,49.34,6266.0,47.5299,47.5492,47.4914,47.4914,6266.0
2024-03-25 10:40:00,49.34,49.38,49.34,49.36,10529.0,47.4914,47.5299,47.4914,47.5107,10529.0
2024-03-25 10:50:00,49.37,49.42,49.36,49.38,6964.0,47.5203,47.5684,47.5107,47.5299,6964.0
2024-03-25 11:00:00,49.37,49.43,49.36,49.43,7348.0,47.5203,47.5781,47.5107,47.5781,7348.0
2024-03-25 11:10:00,49.44,49.49,49.44,49.48,7915.0,47.5877,47.6358,47.5877,47.6262,7915.0
2024-03-25 11:20:00,49.47,49.5,49.44,49.47,8734.0,47.6166,47.6454,47.5877,47.6166,8734.0
2024-03-25 11:30:00,49.48,49.52,49.47,49.52,11049.0,47.6262,47.6647,47.6166,47.6647,11049.0
2024-03-25 11:40:00,49.53,49.55,49.53,49.55,5784.0,47.6743,47.6936,47.6743,47.6936,5784.0
2024-03-25 11:50:00,49.54,49.59,49.53,49.59,5197.0,47.6839,47.7321,47.6743,47.7321,5197.0
2024-03-25 12:00:00,49.59,49.66,49.59,49.66,11828.0,47.7321,47.7995,47.7321,47.7995,11828.0
2024-03-25 12:10:00,49.65,49.69,49.63,49.66,13339.0,47.7898,47.8283,47.7706,47.7995,13339.0
2024-03-25 12:20:00,49.66,49.66,49.63,49.65,14185.0,47.7995,47.7995,47.7706,47.7898,14185.0
2024-03-25 12:30:00,49.65,49.66,49.64,49.65,7442.0,47.7898,47.7995,47.7802,47.7898,7442.0
2024-03-25 12:40:00,49.66,49.72,49.66,49.7,10731.0,47.7995,47.8572,47.7995,47.838,10731.0
2024-03-25 12:50:00,49.7,49.71,49.7,49.7,5516.0,47.838,47.8476,47.838,47.838,5516.0
2024-03-25 13:00:00,49.71,49.74,49.71,49.74,7043.0,47.8476,47.8765,47.8476,47.8765,7043.0
2024-03-25 13:10:00,49.75,49.76,49.74,49.75,14046.0,47.8861,47.8957,47.8765,47.8861,14046.0
2024-03-25 13:20:00,49.74,49.74,49.67,49.67,24258.0,47.8765,47.8765,47.8091,47.8091,24258.0
2024-03-25 13:30:00,49.67,49.71,49.66,49.7,6824.0,47.8091,47.8476,47.7995,47.838,6824.0
2024-03-25 13:40:00,49.7,49.71,49.68,49.7,7839.0,47.838,47.8476,47.8187,47.838,7839.0
2024-03-25 13:50:00,49.69,49.7,49.68,49.7,3543.0,47.8283,47.838,47.8187,47.838,3543.0
2024-03-25 14:00:00,49.69,49.69,49.63,49.65,10738.0,47.8283,47.8283,47.7706,47.7898,10738.0
2024-03-25 14:10:00,49.65,49.66,49.63,49.66,5126.0,47.7898,47.7995,47.7706,47.7995,5126.0
2024-03-25 14:20:00,49.66,49.66,49.63,49.66,4791.0,47.7995,47.7995,47.7706,47.7995,4791.0
2024-03-25 14:30:00,49.66,49.69,49.66,49.69,4795.0,47.7995,47.8283,47.7995,47.8283,4795.0
2024-03-25 14:40:00,49.7,49.7,49.65,49.66,3973.0,47.838,47.838,47.7898,47.7995,3973.0
2024-03-25 14:50:00,49.66,49.69,49.66,49.68,9156.0,47.7995,47.8283,47.7995,47.8187,9156.0
2024-03-25 15:00:00,49.68,49.72,49.67,49.67,14726.0,47.8187,47.8572,47.8091,47.8091,14726.0
2024-03-25 15:10:00,49.67,49.67,49.65,49.66,7988.0,47.8091,47.8091,47.7898,47.7995,7988.0
2024-03-25 15:20:00,49.66,49.69,49.65,49.69,10309.0,47.7995,47.8283,47.7898,47.8283,10309.0
2024-03-25 15:30:00,49.69,49.7,49.68,49.68,15476.0,47.8283,47.838,47.8187,47.8187,15476.0
2024-03-25 15:40:00,49.69,49.71,49.68,49.69,14400.0,47.8283,47.8476,47.8187,47.8283,14400.0
2024-03-25 15:50:00,49.69,49.71,49.63,49.7,92504.0,47.8283,47.8476,47.7706,47.838,92504.0
2024-03-26 09:30:00,49.51,49.65,49.51,49.55,12008.0,47.6551,47.7898,47.6551,47.6936,12008.0
2024-03-26 09:40:00,49.57,49.6,49.55,49.59,8620.0,47.7128,47.7417,47.6936,47.7321,8620.0
2024-03-26 09:50:00,49.59,49.6,49.55,49.55,10439.0,47.7321,47.7417,47.6936,47.6936,10439.0
2024-03-26 10:00:00,49.57,49.64,49.55,49.63,7397.0,47.7128,47.7802,47.6936,47.7706,7397.0
2024-03-26 10:10:00,49.63,49.72,49.63,49.67,11641.0,47.7706,47.8572,47.7706,47.8091,11641.0
2024-03-26 10:20:00,49.65,49.7,49.63,49.7,9569.0,47.7898,47.838,47.7706,47.838,9569.0
2024-03-26 10:30:00,49.68,49.69,49.62,49.64,8430.0,47.8187,47.8283,47.761,47.7802,8430.0
2024-03-26 10:40:00,49.64,49.67,49.63,49.66,10006.0,47.7802,47.8091,47.7706,47.7995,10006.0
2024-03-26 10:50:00,49.65,49.73,49.65,49.71,8012.0,47.7898,47.8668,47.7898,47.8476,8012.0
2024-03-26 11:00:00,49.71,49.74,49.7,49.71,10693.0,47.8476,47.8765,47.838,47.8476,10693.0
2024-03-26 11:10:00,49.7,49.75,49.69,49.74,8726.0,47.838,47.8861,47.8283,47.8765,8726.0
2024-03-26 11:20:00,49.74,49.8,49.74,49.78,15905.0,47.8765,47.9342,47.8765,47.915,15905.0
2024-03-26 11:30:00,49.77,49.78,49.73,49.73,12198.0,47.9053,47.915,47.8668,47.8668,12198.0
2024-03-26 11:40:00,49.73,49.74,49.72,49.72,3742.0,47.8668,47.8765,47.8572,47.8572,3742.0
2024-03-26 11:50:00,49.72,49.78,49.72,49.75,9374.0,47.8572,47.915,47.8572,47.8861,9374.0
2024-03-26 12:00:00,49.75,49.75,49.71,49.72,7190.0,47.8861,47.8861,47.8476,47.8572,7190.0
2024-03-26 12:10:00,49.72,49.79,49.72,49.76,23741.0,47.8572,47.9246,47.8572,47.8957,23741.0
2024-03-26 12:20:00,49.75,49.76,49.74,49.76,3337.0,47.8861,47.8957,47.8765,47.8957,3337.0
2024-03-26 12:30:00,49.76,49.76,49.7,49.7,12395.0,47.8957,47.8957,47.838,47.838,12395.0
2024-03-26 12:40:00,49.7,49.72,49.69,49.7,8325.0,47.838,47.8572,47.8283,47.838,8325.0
2024-03-26 12:50:00,49.7,49.7,49.67,49.67,8091.0,47.838,47.838,47.8091,47.8091,8091.0
2024-03-26 13:00:00,49.66,49.69,49.66,49.67,5441.0,47.7995,47.8283,47.7995,47.8091,5441.0
2024-03-26 13:10:00,49.67,49.69,49.67,49.68,8814.0,47.8091,47.8283,47.8091,47.8187,8814.0
2024-03-26 13:20:00,49.68,49.69,49.67,49.67,7812.0,47.8187,47.8283,47.8091,47.8091,7812.0
2024-03-26 13:30:00,49.66,49.67,49.64,49.64,3638.0,47.7995,47.8091,47.7802,47.7802,3638.0
2024-03-26 13:40:00,49.65,49.66,49.62,49.62,10353.0,47.7898,47.7995,47.761,47.761,10353.0
2024-03-26 13:50:00,49.62,49.65,49.61,49.65,7272.0,47.761,47.7898,47.7513,47.7898,7272.0
2024-03-26 14:00:00,49.65,49.65,49.6,49.6,3900.0,47.7898,47.7898,47.7417,47.7417,3900.0
2024-03-26 14:10:00,49.6,49.62,49.59,49.59,8673.0,47.7417,47.761,47.7321,47.7321,8673.0
2024-03-26 14:20:00,49.59,49.59,49.58,49.58,4009.0,47.7321,47.7321,47.7225,47.7225,4009.0
2024-03-26 14:30:00,49.58,49.58,49.52,49.52,5686.0,47.7225,47.7225,47.6647,47.6647,5686.0
2024-03-26 14:40:00,49.51,49.52,49.49,49.52,9462.0,47.6551,47.6647,47.6358,47.6647,9462.0
2024-03-26 14:50:00,49.52,49.52,49.52,49.52,6409.0,47.6647,47.6647,47.6647,47.6647,6409.0
2024-03-26 15:00:00,49.52,49.52,49.5,49.52,4303.0,47.6647,47.6647,47.6454,47.6647,4303.0
2024-03-26 15:10:00,49.52,49.55,49.52,49.53,5941.0,47.6647,47.6936,47.6647,47.6743,5941.0
2024-03-26 15:20:00,49.52,49.55,49.5,49.54,8864.0,47.6647,47.6936,47.6454,47.6839,8864.0
2024-03-26 15:30:00,49.54,49.56,49.52,49.52,11651.0,47.6839,47.7032,47.6647,47.6647,11651.0
2024-03-26 15:40:00,49.53,49.56,49.51,49.51,20649.0,47.6743,47.7032,47.6551,47.6551,20649.0
2024-03-26 15:50:00,49.51,49.57,49.48,49.56,165027.0,47.6551,47.7128,47.6262,47.7032,165027.0
2024-03-27 09:30:00,49.79,49.8,49.6,49.8,23656.0,47.9246,47.9342,47.7417,47.9342,23656.0
2024-03-27 09:40:00,49.8,49.85,49.78,49.8,12834.0,47.9342,47.9823,47.915,47.9342,12834.0
2024-03-27 09:50:00,49.8,49.9,49.76,49.89,16246.0,47.9342,48.0305,47.8957,48.0208,16246.0
2024-03-27 10:00:00,49.88,49.9,49.8,49.87,26173.0,48.0112,48.0305,47.9342,48.0016,26173.0
2024-03-27 10:10:00,49.87,49.87,49.78,49.78,23447.0,48.0016,48.0016,47.915,47.915,23447.0
2024-03-27 10:20:00,49.79,49.8,49.71,49.76,14917.0,47.9246,47.9342,47.8476,47.8957,14917.0
2024-03-27 10:30:00,49.76,49.77,49.73,49.76,13126.0,47.8957,47.9053,47.8668,47.8957,13126.0
2024-03-27 10:40:00,49.77,49.78,49.68,49.7,11065.0,47.9053,47.915,47.8187,47.838,11065.0
2024-03-27 10:50:00,49.71,49.71,49.68,49.7,23984.0,47.8476,47.8476,47.8187,47.838,23984.0
2024-03-27 11:00:00,49.7,49.77,49.7,49.73,13894.0,47.838,47.9053,47.838,47.8668,13894.0
2024-03-27 11:10:00,49.73,49.73,49.7,49.72,8800.0,47.8668,47.8668,47.838,47.8572,8800.0
2024-03-27 11:20:00,49.71,49.71,49.67,49.71,37531.0,47.8476,47.8476,47.8091,47.8476,37531.0
2024-03-27 11:30:00,49.72,49.73,49.69,49.69,25103.0,47.8572,47.8668,47.8283,47.8283,25103.0
2024-03-27 11:40:00,49.69,49.71,49.65,49.65,13366.0,47.8283,47.8476,47.7898,47.7898,13366.0
2024-03-27 11:50:00,49.63,49.66,49.6,49.6,14033.0,47.7706,47.7995,47.7417,47.7417,14033.0
2024-03-27 12:00:00,49.6,49.61,49.57,49.58,11272.0,47.7417,47.7513,47.7128,47.7225,11272.0
2024-03-27 12:10:00,49.57,49.58,49.55,49.58,9274.0,47.7128,47.7225,47.6936,47.7225,9274.0
2024-03-27 12:20:00,49.58,49.59,49.56,49.58,11759.0,47.7225,47.7321,47.7032,47.7225,11759.0
2024-03-27 12:30:00,49.59,49.6,49.56,49.56,15396.0,47.7321,47.7417,47.7032,47.7032,15396.0
2024-03-27 12:40:00,49.56,49.56,49.51,49.53,21532.0,47.7032,47.7032,47.6551,47.6743,21532.0
2024-03-27 12:50:00,49.52,49.53,49.49,49.49,25298.0,47.6647,47.6743,47.6358,47.6358,25298.0
2024-03-27 13:00:00,49.49,49.53,49.48,49.48,14354.0,47.6358,47.6743,47.6262,47.6262,14354.0
2024-03-27 13:10:00,49.46,49.53,49.45,49.53,8427.0,47.6069,47.6743,47.5973,47.6743,8427.0
2024-03-27 13:20:00,49.53,49.56,49.53,49.54,5559.0,47.6743,47.7032,47.6743,47.6839,5559.0
2024-03-27 13:30:00,49.54,49.54,49.49,49.49,7611.0,47.6839,47.6839,47.6358,47.6358,7611.0
2024-03-27 13:40:00,49.48,49.48,49.46,49.47,7322.0,47.6262,47.6262,47.6069,47.6166,7322.0
2024-03-27 13:50:00,49.47,49.47,49.45,49.47,14143.0,47.6166,47.6166,47.5973,47.6166,14143.0
2024-03-27 14:00:00,49.48,49.49,49.43,49.44,12883.0,47.6262,47.6358,47.5781,47.5877,12883.0
2024-03-27 14:10:00,49.43,49.48,49.42,49.48,13248.0,47.5781,47.6262,47.5684,47.6262,13248.0
2024-03-27 14:20:00,49.47,49.52,49.47,49.52,9250.0,47.6166,47.6647,47.6166,47.6647,9250.0
2024-03-27 14:30:00,49.52,49.53,49.48,49.48,10466.0,47.6647,47.6743,47.6262,47.6262,10466.0
2024-03-27 14:40:00,49.48,49.48,49.45,49.45,19255.0,47.6262,47.6262,47.5973,47.5973,19255.0
2024-03-27 14:50:00,49.44,49.45,49.41,49.45,18443.0,47.5877,47.5973,47.5588,47.5973,18443.0
2024-03-27 15:00:00,49.45,49.5,49.45,49.48,13332.0,47.5973,47.6454,47.5973,47.6262,13332.0
2024-03-27 15:10:00,49.48,49.51,49.47,49.48,8721.0,47.6262,47.6551,47.6166,47.6262,8721.0
2024-03-27 15:20:00,49.49,49.58,49.49,49.58,14232.0,47.6358,47.7225,47.6358,47.7225,14232.0
2024-03-27 15:30:00,49.58,49.63,49.56,49.63,22275.0,47.7225,47.7706,47.7032,47.7706,22275.0
2024-03-27 15:40:00,49.63,49.68,49.62,49.65,17640.0,47.7706,47.8187,47.761,47.7898,17640.0
2024-03-27 15:50:00,49.64,49.78,49.64,49.78,98122.0,47.7802,47.915,47.7802,47.915,98122.0
2024-03-28 09:30:00,49.89,50.13,49.83,50.11,53890.0,48.0208,48.2518,47.9631,48.2326,53890.0
2024-03-28 09:40:00,50.11,50.13,49.95,49.97,15018.0,48.2326,48.2518,48.0786,48.0978,15018.0
2024-03-28 09:50:00,49.98,50.12,49.98,50.1,15353.0,48.1075,48.2422,48.1075,48.223,15353.0
2024-03-28 10:00:00,50.08,50.08,50.01,50.02,15683.0,48.2037,48.2037,48.1363,48.146,15683.0
2024-03-28 10:10:00,50.02,50.06,49.92,49.92,27535.0,48.146,48.1845,48.0497,48.0497,27535.0
2024-03-28 10:20:00,49.92,49.99,49.91,49.94,9312.0,48.0497,48.1171,48.0401,48.069,9312.0
2024-03-28 10:30:00,49.95,49.97,49.9,49.97,15168.0,48.0786,48.0978,48.0305,48.0978,15168.0
2024-03-28 10:40:00,49.97,49.97,49.92,49.96,11405.0,48.0978,48.0978,48.0497,48.0882,11405.0
2024-03-28 10:50:00,49.97,50.01,49.97,50.01,11530.0,48.0978,48.1363,48.0978,48.1363,11530.0
2024-03-28 11:00:00,50.04,50.09,50.03,50.06,11686.0,48.1652,48.2133,48.1556,48.1845,11686.0
2024-03-28 11:10:00,50.07,50.09,50.06,50.09,9718.0,48.1941,48.2133,48.1845,48.2133,9718.0
2024-03-28 11:20:00,50.08,50.1,50.06,50.1,8626.0,48.2037,48.223,48.1845,48.223,8626.0
2024-03-28 11:30:00,50.11,50.14,50.09,50.13,12718.0,48.2326,48.2615,48.2133,48.2518,12718.0
2024-03-28 11:40:00,50.13,50.16,50.12,50.16,6109.0,48.2518,48.2807,48.2422,48.2807,6109.0
2024-03-28 11:50:00,50.16,50.19,50.15,50.18,13214.0,48.2807,48.3096,48.2711,48.3,13214.0
2024-03-28 12:00:00,50.18,50.18,50.09,50.12,13962.0,48.3,48.3,48.2133,48.2422,13962.0
2024-03-28 12:10:00,50.11,50.11,50.04,50.04,9343.0,48.2326,48.2326,48.1652,48.1652,9343.0
2024-03-28 12:20:00,50.03,50.04,49.98,50.01,20335.0,48.1556,48.1652,48.1075,48.1363,20335.0
2024-03-28 12:30:00,50.0,50.03,49.98,50.01,8055.0,48.1267,48.1556,48.1075,48.1363,8055.0
2024-03-28 12:40:00,50.01,50.05,50.01,50.03,6290.0,48.1363,48.1748,48.1363,48.1556,6290.0
2024-03-28 12:50:00,50.03,50.07,50.03,50.04,9716.0,48.1556,48.1941,48.1556,48.1652,9716.0
2024-03-28 13:00:00,50.04,50.06,50.02,50.04,9619.0,48.1652,48.1845,48.146,48.1652,9619.0
2024-03-28 13:10:00,50.03,50.05,50.01,50.03,6463.0,48.1556,48.1748,48.1363,48.1556,6463.0
2024-03-28 13:20:00,50.03,50.05,50.01,50.03,8149.0,48.1556,48.1748,48.1363,48.1556,8149.0
2024-03-28 13:30:00,50.03,50.04,50.01,50.04,7939.0,48.1556,48.1652,48.1363,48.1652,7939.0
2024-03-28 13:40:00,50.04,50.09,50.04,50.07,9188.0,48.1652,48.2133,48.1652,48.1941,9188.0
2024-03-28 13:50:00,50.07,50.07,50.03,50.05,7618.0,48.1941,48.1941,48.1556,48.1748,7618.0
2024-03-28 14:00:00,50.05,50.05,50.02,50.02,11006.0,48.1748,48.1748,48.146,48.146,11006.0
2024-03-28 14:10:00,50.02,50.02,49.98,49.99,9566.0,48.146,48.146,48.1075,48.1171,9566.0
2024-03-28 14:20:00,49.98,50.02,49.98,50.0,8548.0,48.1075,48.146,48.1075,48.1267,8548.0
2024-03-28 14:30:00,49.99,50.0,49.95,49.97,6458.0,48.1171,48.1267,48.0786,48.0978,6458.0
2024-03-28 14:40:00,49.96,49.97,49.92,49.95,10180.0,48.0882,48.0978,48.0497,48.0786,10180.0
2024-03-28 14:50:00,49.95,50.02,49.94,50.01,10977.0,48.0786,48.146,48.069,48.1363,10977.0
2024-03-28 15:00:00,50.01,50.01,49.94,49.96,14907.0,48.1363,48.1363,48.069,48.0882,14907.0
2024-03-28 15:10:00,49.96,49.98,49.95,49.96,14142.0,48.0882,48.1075,48.0786,48.0882,14142.0
2024-03-28 15:20:00,49.95,50.0,49.95,49.99,15133.0,48.0786,48.1267,48.0786,48.1171,15133.0
2024-03-28 15:30:00,50.0,50.03,49.96,49.96,27747.0,48.1267,48.1556,48.0882,48.0882,27747.0
2024-03-28 15:40:00,49.97,49.99,49.93,49.94,39430.0,48.0978,48.1171,48.0593,48.069,39430.0
2024-03-28 15:50:00,49.93,49.98,49.84,49.88,260051.0,48.0593,48.1075,47.9727,48.0112,260051.0
2024-04-01 09:30:00,49.96,50.04,49.87,50.03,15933.0,48.0882,48.1652,48.0016,48.1556,15933.0
2024-04-01 09:40:00,50.05,50.08,49.98,50.05,17075.0,48.1748,48.2037,48.1075,48.1748,17075.0
2024-04-01 09:50:00,50.08,50.16,50.05,50.15,12103.0,48.2037,48.2807,48.1748,48.2711,12103.0
2024-04-01 10:00:00,50.13,50.18,50.09,50.15,16330.0,48.2518,48.3,48.2133,48.2711,16330.0
2024-04-01 10:10:00,50.14,50.19,50.06,50.07,12767.0,48.2615,48.3096,48.1845,48.1941,12767.0
2024-04-01 10:20:00,50.06,50.1,50.05,50.08,13385.0,48.1845,48.223,48.1748,48.2037,13385.0
2024-04-01 10:30:00,50.08,50.09,50.03,50.06,19201.0,48.2037,48.2133,48.1556,48.1845,19201.0
2024-04-01 10:40:00,50.07,50.1,50.03,50.06,24512.0,48.1941,48.223,48.1556,48.1845,24512.0
2024-04-01 10:50:00,50.07,50.12,50.06,50.11,16613.0,48.1941,48.2422,48.1845,48.2326,16613.0
2024-04-01 11:00:00,50.11,50.11,50.04,50.05,19069.0,48.2326,48.2326,48.1652,48.1748,19069.0
2024-04-01 11:10:00,50.05,50.05,49.99,50.01,9471.0,48.1748,48.1748,48.1171,48.1363,9471.0
2024-04-01 11:20:00,50.01,50.04,49.99,50.04,10107.0,48.1363,48.1652,48.1171,48.1652,10107.0
2024-04-01 11:30:00,50.03,50.07,50.03,50.04,11599.0,48.1556,48.1941,48.1556,48.1652,11599.0
2024-04-01 11:40:00,50.04,50.04,50.0,50.0,10529.0,48.1652,48.1652,48.1267,48.1267,10529.0
2024-04-01 11:50:00,50.0,50.0,49.91,49.92,18096.0,48.1267,48.1267,48.0401,48.0497,18096.0
2024-04-01 12:00:00,49.92,49.97,49.9,49.97,9353.0,48.0497,48.0978,48.0305,48.0978,9353.0
2024-04-01 12:10:00,49.97,49.98,49.97,49.98,5016.0,48.0978,48.1075,48.0978,48.1075,5016.0
2024-04-01 12:20:00,49.97,50.04,49.96,50.04,11250.0,48.0978,48.1652,48.0882,48.1652,11250.0
2024-04-01 12:30:00,50.03,50.05,50.01,50.05,16346.0,48.1556,48.1748,48.1363,48.1748,16346.0
2024-04-01 12:40:00,50.06,50.08,50.05,50.06,16934.0,48.1845,48.2037,48.1748,48.1845,16934.0
2024-04-01 12:50:00,50.06,50.07,50.04,50.04,10715.0,48.1845,48.1941,48.1652,48.1652,10715.0
2024-04-01 13:00:00,50.02,50.05,50.02,50.04,11202.0,48.146,48.1748,48.146,48.1652,11202.0
2024-04-01 13:10:00,50.04,50.06,50.03,50.05,11256.0,48.1652,48.1845,48.1556,48.1748,11256.0
2024-04-01 13:20:00,50.04,50.05,50.0,50.05,17448.0,48.1652,48.1748,48.1267,48.1748,17448.0
2024-04-01 13:30:00,50.05,50.05,50.01,50.01,22187.0,48.1748,48.1748,48.1363,48.1363,22187.0
2024-04-01 13:40:00,50.01,50.04,50.01,50.03,9860.0,48.1363,48.1652,48.1363,48.1556,9860.0
2024-04-01 13:50:00,50.03,50.03,50.0,50.01,10538.0,48.1556,48.1556,48.1267,48.1363,10538.0
2024-04-01 14:00:00,50.02,50.02,50.0,50.01,4516.0,48.146,48.146,48.1267,48.1363,4516.0
2024-04-01 14:10:00,50.01,50.02,49.99,50.02,8756.0,48.1363,48.146,48.1171,48.146,8756.0
2024-04-01 14:20:00,50.02,50.05,50.02,50.05,8644.0,48.146,48.1748,48.146,48.1748,8644.0
2024-04-01 14:30:00,50.05,50.05,50.03,50.05,11528.0,48.1748,48.1748,48.1556,48.1748,11528.0
2024-04-01 14:40:00,50.04,50.09,50.04,50.06,14477.0,48.1652,48.2133,48.1652,48.1845,14477.0
2024-04-01 14:50:00,50.06,50.08,50.05,50.05,7820.0,48.1845,48.2037,48.1748,48.1748,7820.0
2024-04-01 15:00:00,50.04,50.07,50.04,50.06,15415.0,48.1652,48.1941,48.1652,48.1845,15415.0
2024-04-01 15:10:00,50.06,50.06,50.02,50.02,20751.0,48.1845,48.1845,48.146,48.146,20751.0
2024-04-01 15:20:00,50.03,50.03,49.99,50.01,25282.0,48.1556,48.1556,48.1171,48.1363,25282.0
2024-04-01 15:30:00,50.01,50.05,50.01,50.03,22532.0,48.1363,48.1748,48.1363,48.1556,22532.0
2024-04-01 15:40:00,50.04,50.08,50.03,50.04,23484.0,48.1652,48.2037,48.1556,48.1652,23484.0
2024-04-01 15:50:00,50.04,50.06,50.01,50.02,212820.0,48.1652,48.1845,48.1363,48.146,212820.0
2024-04-02 09:30:00,49.96,50.08,49.63,49.71,32222.0,48.0882,48.2037,47.7706,47.8476,32222.0
2024-04-02 09:40:00,49.71,49.71,49.59,49.6,26078.0,47.8476,47.8476,47.7321,47.7417,26078.0
2024-04-02 09:50:00,49.61,49.66,49.54,49.62,20484.0,47.7513,47.7995,47.6839,47.761,20484.0
2024-04-02 10:00:00,49.61,49.65,49.55,49.56,19859.0,47.7513,47.7898,47.6936,47.7032,19859.0
2024-04-02 10:10:00,49.55,49.55,49.46,49.53,23443.0,47.6936,47.6936,47.6069,47.6743,23443.0
2024-04-02 10:20:00,49.54,49.54,49.48,49.48,19890.0,47.6839,47.6839,47.6262,47.6262,19890.0
2024-04-02 10:30:00,49.47,49.5,49.42,49.43,9863.0,47.6166,47.6454,47.5684,47.5781,9863.0
2024-04-02 10:40:00,49.44,49.48,49.41,49.44,21451.0,47.5877,47.6262,47.5588,47.5877,21451.0
2024-04-02 10:50:00,49.43,49.43,49.4,49.42,6216.0,47.5781,47.5781,47.5492,47.5684,6216.0
2024-04-02 11:00:00,49.44,49.45,49.41,49.42,9409.0,47.5877,47.5973,47.5588,47.5684,9409.0
2024-04-02 11:10:00,49.42,49.49,49.42,49.45,15069.0,47.5684,47.6358,47.5684,47.5973,15069.0
2024-04-02 11:20:00,49.46,49.46,49.42,49.42,10439.0,47.6069,47.6069,47.5684,47.5684,10439.0
2024-04-02 11:30:00,49.43,49.46,49.35,49.36,23621.0,47.5781,47.6069,47.5011,47.5107,23621.0
2024-04-02 11:40:00,49.37,49.4,49.34,49.35,15957.0,47.5203,47.5492,47.4914,47.5011,15957.0
2024-04-02 11:50:00,49.35,49.36,49.31,49.31,11417.0,47.5011,47.5107,47.4626,47.4626,11417.0
2024-04-02 12:00:00,49.31,49.31,49.27,49.29,14158.0,47.4626,47.4626,47.4241,47.4433,14158.0
2024-04-02 12:10:00,49.29,49.29,49.27,49.29,4705.0,47.4433,47.4433,47.4241,47.4433,4705.0
2024-04-02 12:20:00,49.3,49.35,49.3,49.3,13550.0,47.4529,47.5011,47.4529,47.4529,13550.0
2024-04-02 12:30:00,49.3,49.31,49.24,49.24,5565.0,47.4529,47.4626,47.3952,47.3952,5565.0
2024-04-02 12:40:00,49.26,49.3,49.26,49.29,9667.0,47.4144,47.4529,47.4144,47.4433,9667.0
2024-04-02 12:50:00,49.28,49.28,49.27,49.27,6929.0,47.4337,47.4337,47.4241,47.4241,6929.0
2024-04-02 13:00:00,49.26,49.26,49.22,49.22,10956.0,47.4144,47.4144,47.3759,47.3759,10956.0
2024-04-02 13:10:00,49.21,49.23,49.2,49.23,6521.0,47.3663,47.3856,47.3567,47.3856,6521.0
2024-04-02 13:20:00,49.23,49.23,49.2,49.2,11096.0,47.3856,47.3856,47.3567,47.3567,11096.0
2024-04-02 13:30:00,49.2,49.22,49.15,49.2,19654.0,47.3567,47.3759,47.3086,47.3567,19654.0
2024-04-02 13:40:00,49.21,49.23,49.2,49.22,14438.0,47.3663,47.3856,47.3567,47.3759,14438.0
2024-04-02 13:50:00,49.23,49.24,49.22,49.22,10169.0,47.3856,47.3952,47.3759,47.3759,10169.0
2024-04-02 14:00:00,49.22,49.26,49.21,49.25,13542.0,47.3759,47.4144,47.3663,47.4048,13542.0
2024-04-02 14:10:00,49.25,49.29,49.25,49.27,13701.0,47.4048,47.4433,47.4048,47.4241,13701.0
2024-04-02 14:20:00,49.28,49.31,49.27,49.3,13839.0,47.4337,47.4626,47.4241,47.4529,13839.0
2024-04-02 14:30:00,49.3,49.35,49.3,49.35,10727.0,47.4529,47.5011,47.4529,47.5011,10727.0
2024-04-02 14:40:00,49.34,49.38,49.32,49.32,28536.0,47.4914,47.5299,47.4722,47.4722,28536.0
2024-04-02 14:50:00,49.32,49.35,49.31,49.31,5940.0,47.4722,47.5011,47.4626,47.4626,5940.0
2024-04-02 15:00:00,49.31,49.34,49.28,49.32,19458.0,47.4626,47.4914,47.4337,47.4722,19458.0
2024-04-02 15:10:00,49.32,49.32,49.26,49.26,10345.0,47.4722,47.4722,47.4144,47.4144,10345.0
2024-04-02 15:20:00,49.26,49.29,49.25,49.28,19198.0,47.4144,47.4433,47.4048,47.4337,19198.0
2024-04-02 15:30:00,49.28,49.36,49.28,49.36,24653.0,47.4337,47.5107,47.4337,47.5107,24653.0
2024-04-02 15:40:00,49.36,49.38,49.34,49.37,32503.0,47.5107,47.5299,47.4914,47.5203,32503.0
2024-04-02 15:50:00,49.37,49.39,49.32,49.37,92920.0,47.5203,47.5396,47.4722,47.5203,92920.0
2024-04-03 09:30:00,48.78,48.94,48.76,48.77,20290.0,47.3378,47.493,47.3183,47.328,20290.0
2024-04-03 09:40:00,48.79,48.99,48.79,48.97,25742.0,47.3475,47.5415,47.3475,47.5221,25742.0
2024-04-03 09:50:00,48.97,48.97,48.89,48.95,10634.0,47.5221,47.5221,47.4445,47.5027,10634.0
2024-04-03 10:00:00,48.96,49.21,48.96,49.05,24587.0,47.5124,47.755,47.5124,47.5998,24587.0
2024-04-03 10:10:00,49.05,49.06,48.99,49.03,14090.0,47.5998,47.6095,47.5415,47.5804,14090.0
2024-04-03 10:20:00,49.0,49.03,48.97,48.99,14817.0,47.5512,47.5804,47.5221,47.5415,14817.0
2024-04-03 10:30:00,49.0,49.02,48.92,48.96,16566.0,47.5512,47.5707,47.4736,47.5124,16566.0
2024-04-03 10:40:00,48.95,49.0,48.94,49.0,18066.0,47.5027,47.5512,47.493,47.5512,18066.0
2024-04-03 10:50:00,49.0,49.07,49.0,49.06,15486.0,47.5512,47.6192,47.5512,47.6095,15486.0
2024-04-03 11:00:00,49.06,49.08,49.04,49.06,17246.0,47.6095,47.6289,47.5901,47.6095,17246.0
2024-04-03 11:10:00,49.07,49.07,48.99,48.99,11013.0,47.6192,47.6192,47.5415,47.5415,11013.0
2024-04-03 11:20:00,48.99,49.03,48.98,49.03,11152.0,47.5415,47.5804,47.5318,47.5804,11152.0
2024-04-03 11:30:00,49.02,49.07,49.01,49.05,16617.0,47.5707,47.6192,47.561,47.5998,16617.0
2024-04-03 11:40:00,49.04,49.04,48.98,48.99,9628.0,47.5901,47.5901,47.5318,47.5415,9628.0
2024-04-03 11:50:00,48.99,48.99,48.94,48.96,10008.0,47.5415,47.5415,47.493,47.5124,10008.0
2024-04-03 12:00:00,48.97,48.98,48.95,48.95,9455.0,47.5221,47.5318,47.5027,47.5027,9455.0
2024-04-03 12:10:00,48.96,48.97,48.91,48.95,16603.0,47.5124,47.5221,47.4639,47.5027,16603.0
2024-04-03 12:20:00,48.96,48.99,48.96,48.99,9616.0,47.5124,47.5415,47.5124,47.5415,9616.0
2024-04-03 12:30:00,48.99,49.01,48.84,48.84,14375.0,47.5415,47.561,47.396,47.396,14375.0
2024-04-03 12:40:00,48.84,48.95,48.84,48.9,12882.0,47.396,47.5027,47.396,47.4542,12882.0
2024-04-03 12:50:00,48.9,48.92,48.88,48.88,8667.0,47.4542,47.4736,47.4348,47.4348,8667.0
2024-04-03 13:00:00,48.88,48.89,48.84,48.87,9333.0,47.4348,47.4445,47.396,47.4251,9333.0
2024-04-03 13:10:00,48.86,48.88,48.86,48.87,17755.0,47.4154,47.4348,47.4154,47.4251,17755.0
2024-04-03 13:20:00,48.87,48.88,48.85,48.88,5520.0,47.4251,47.4348,47.4057,47.4348,5520.0
2024-04-03 13:30:00,48.89,48.89,48.86,48.86,7882.0,47.4445,47.4445,47.4154,47.4154,7882.0
2024-04-03 13:40:00,48.87,48.89,48.87,48.89,11391.0,47.4251,47.4445,47.4251,47.4445,11391.0
2024-04-03 13:50:00,48.9,48.92,48.9,48.9,11150.0,47.4542,47.4736,47.4542,47.4542,11150.0
2024-04-03 14:00:00,48.9,48.9,48.86,48.86,18866.0,47.4542,47.4542,47.4154,47.4154,18866.0
2024-04-03 14:10:00,48.87,48.9,48.84,48.9,12792.0,47.4251,47.4542,47.396,47.4542,12792.0
2024-04-03 14:20:00,48.9,48.9,48.88,48.88,10052.0,47.4542,47.4542,47.4348,47.4348,10052.0
2024-04-03 14:30:00,48.88,48.88,48.83,48.86,10869.0,47.4348,47.4348,47.3863,47.4154,10869.0
2024-04-03 14:40:00,48.86,48.88,48.82,48.82,8459.0,47.4154,47.4348,47.3766,47.3766,8459.0
2024-04-03 14:50:00,48.82,48.84,48.81,48.83,11867.0,47.3766,47.396,47.3669,47.3863,11867.0
2024-04-03 15:00:00,48.82,48.83,48.8,48.8,11024.0,47.3766,47.3863,47.3572,47.3572,11024.0
2024-04-03 15:10:00,48.8,48.81,48.69,48.77,24681.0,47.3572,47.3669,47.2504,47.328,24681.0
2024-04-03 15:20:00,48.77,48.77,48.73,48.75,11878.0,47.328,47.328,47.2892,47.3086,11878.0
2024-04-03 15:30:00,48.74,48.77,48.73,48.77,22005.0,47.2989,47.328,47.2892,47.328,22005.0
2024-04-03 15:40:00,48.77,48.82,48.76,48.82,31834.0,47.328,47.3766,47.3183,47.3766,31834.0
2024-04-03 15:50:00,48.81,48.83,48.67,48.75,161684.0,47.3669,47.3863,47.231,47.3086,161684.0
2024-04-04 09:30:00,49.11,49.39,49.11,49.39,22050.0,47.658,47.9297,47.658,47.9297,22050.0
2024-04-04 09:40:00,49.41,49.52,49.36,49.52,19596.0,47.9491,48.0559,47.9006,48.0559,19596.0
2024-04-04 09:50:00,49.52,49.54,49.39,49.43,14357.0,48.0559,48.0753,47.9297,47.9685,14357.0
2024-04-04 10:00:00,49.44,49.48,49.28,49.28,28009.0,47.9782,48.0171,47.823,47.823,28009.0
2024-04-04 10:10:00,49.26,49.35,49.26,49.35,15353.0,47.8036,47.8909,47.8036,47.8909,15353.0
2024-04-04 10:20:00,49.35,49.37,49.29,49.31,16426.0,47.8909,47.9103,47.8327,47.8521,16426.0
2024-04-04 10:30:00,49.29,49.3,49.26,49.29,9976.0,47.8327,47.8424,47.8036,47.8327,9976.0
2024-04-04 10:40:00,49.28,49.29,49.23,49.24,11260.0,47.823,47.8327,47.7744,47.7842,11260.0
2024-04-04 10:50:00,49.23,49.23,49.17,49.19,9382.0,47.7744,47.7744,47.7162,47.7356,9382.0
2024-04-04 11:00:00,49.19,49.19,49.05,49.06,16209.0,47.7356,47.7356,47.5998,47.6095,16209.0
2024-04-04 11:10:00,49.06,49.07,49.02,49.04,13399.0,47.6095,47.6192,47.5707,47.5901,13399.0
2024-04-04 11:20:00,49.03,49.06,48.98,49.02,23537.0,47.5804,47.6095,47.5318,47.5707,23537.0
2024-04-04 11:30:00,49.02,49.05,48.99,48.99,7210.0,47.5707,47.5998,47.5415,47.5415,7210.0
2024-04-04 11:40:00,48.99,48.99,48.93,48.93,16250.0,47.5415,47.5415,47.4833,47.4833,16250.0
2024-04-04 11:50:00,48.94,48.96,48.93,48.95,23596.0,47.493,47.5124,47.4833,47.5027,23596.0
2024-04-04 12:00:00,48.94,48.99,48.91,48.98,39331.0,47.493,47.5415,47.4639,47.5318,39331.0
2024-04-04 12:10:00,48.98,49.0,48.94,48.94,11993.0,47.5318,47.5512,47.493,47.493,11993.0
2024-04-04 12:20:00,48.93,48.96,48.92,48.94,18766.0,47.4833,47.5124,47.4736,47.493,18766.0
2024-04-04 12:30:00,48.93,48.94,48.88,48.88,15970.0,47.4833,47.493,47.4348,47.4348,15970.0
2024-04-04 12:40:00,48.89,48.89,48.84,48.84,12292.0,47.4445,47.4445,47.396,47.396,12292.0
2024-04-04 12:50:00,48.84,48.87,48.84,48.84,19346.0,47.396,47.4251,47.396,47.396,19346.0
2024-04-04 13:00:00,48.84,48.88,48.83,48.88,26286.0,47.396,47.4348,47.3863,47.4348,26286.0
2024-04-04 13:10:00,48.88,48.89,48.87,48.89,13096.0,47.4348,47.4445,47.4251,47.4445,13096.0
2024-04-04 13:20:00,48.9,48.91,48.85,48.85,13803.0,47.4542,47.4639,47.4057,47.4057,13803.0
2024-04-04 13:30:00,48.85,48.85,48.81,48.81,21602.0,47.4057,47.4057,47.3669,47.3669,21602.0
2024-04-04 13:40:00,48.81,48.81,48.76,48.77,23278.0,47.3669,47.3669,47.3183,47.328,23278.0
2024-04-04 13:50:00,48.76,48.76,48.69,48.69,47924.0,47.3183,47.3183,47.2504,47.2504,47924.0
2024-04-04 14:00:00,48.68,48.68,48.63,48.64,27573.0,47.2407,47.2407,47.1922,47.2019,27573.0
2024-04-04 14:10:00,48.63,48.64,48.53,48.56,36466.0,47.1922,47.2019,47.0951,47.1243,36466.0
2024-04-04 14:20:00,48.55,48.55,48.46,48.46,21079.0,47.1146,47.1146,47.0272,47.0272,21079.0
2024-04-04 14:30:00,48.42,48.42,48.32,48.39,25589.0,46.9884,46.9884,46.8914,46.9593,25589.0
2024-04-04 14:40:00,48.37,48.38,48.3,48.36,18377.0,46.9399,46.9496,46.8719,46.9302,18377.0
2024-04-04 14:50:00,48.37,48.37,48.24,48.29,24148.0,46.9399,46.9399,46.8137,46.8622,24148.0
2024-04-04 15:00:00,48.28,48.3,48.21,48.26,22976.0,46.8525,46.8719,46.7846,46.8331,22976.0
2024-04-04 15:10:00,48.24,48.24,48.16,48.17,20318.0,46.8137,46.8137,46.7361,46.7458,20318.0
2024-04-04 15:20:00,48.19,48.2,48.07,48.08,32177.0,46.7652,46.7749,46.6487,46.6584,32177.0
2024-04-04 15:30:00,48.09,48.14,48.08,48.08,23729.0,46.6682,46.7167,46.6584,46.6584,23729.0
2024-04-04 15:40:00,48.08,48.13,48.05,48.13,37007.0,46.6584,46.707,46.6293,46.707,37007.0
2024-04-04 15:50:00,48.14,48.17,48.09,48.14,143861.0,46.7167,46.7458,46.6682,46.7167,143861.0
2024-04-05 09:30:00,47.96,48.27,47.91,48.22,63941.0,46.542,46.8428,46.4935,46.7943,63941.0
2024-04-05 09:40:00,48.22,48.28,48.2,48.24,27981.0,46.7943,46.8525,46.7749,46.8137,27981.0
2024-04-05 09:50:00,48.23,48.28,48.2,48.2,26150.0,46.804,46.8525,46.7749,46.7749,26150.0
2024-04-05 10:00:00,48.21,48.24,48.19,48.24,63983.0,46.7846,46.8137,46.7652,46.8137,63983.0
2024-04-05 10:10:00,48.25,48.31,48.24,48.25,10631.0,46.8234,46.8816,46.8137,46.8234,10631.0
2024-04-05 10:20:00,48.21,48.26,48.21,48.22,11642.0,46.7846,46.8331,46.7846,46.7943,11642.0
2024-04-05 10:30:00,48.22,48.3,48.22,48.28,10512.0,46.7943,46.8719,46.7943,46.8525,10512.0
2024-04-05 10:40:00,48.29,48.4,48.29,48.4,7792.0,46.8622,46.969,46.8622,46.969,7792.0
2024-04-05 10:50:00,48.41,48.5,48.41,48.48,18222.0,46.9787,47.066,46.9787,47.0466,18222.0
2024-04-05 11:00:00,48.47,48.52,48.45,48.48,24148.0,47.0369,47.0854,47.0175,47.0466,24148.0
2024-04-05 11:10:00,48.49,48.52,48.47,48.48,23461.0,47.0563,47.0854,47.0369,47.0466,23461.0
2024-04-05 11:20:00,48.49,48.56,48.45,48.56,11387.0,47.0563,47.1243,47.0175,47.1243,11387.0
2024-04-05 11:30:00,48.58,48.58,48.49,48.51,17713.0,47.1437,47.1437,47.0563,47.0757,17713.0
2024-04-05 11:40:00,48.52,48.63,48.52,48.58,14488.0,47.0854,47.1922,47.0854,47.1437,14488.0
2024-04-05 11:50:00,48.59,48.65,48.59,48.62,14325.0,47.1534,47.2116,47.1534,47.1825,14325.0
2024-04-05 12:00:00,48.61,48.64,48.57,48.61,8056.0,47.1728,47.2019,47.134,47.1728,8056.0
2024-04-05 12:10:00,48.61,48.62,48.58,48.61,8008.0,47.1728,47.1825,47.1437,47.1728,8008.0
2024-04-05 12:20:00,48.62,48.63,48.57,48.57,7787.0,47.1825,47.1922,47.134,47.134,7787.0
2024-04-05 12:30:00,48.58,48.6,48.56,48.59,4420.0,47.1437,47.1631,47.1243,47.1534,4420.0
2024-04-05 12:40:00,48.59,48.62,48.58,48.59,12472.0,47.1534,47.1825,47.1437,47.1534,12472.0
2024-04-05 12:50:00,48.6,48.66,48.6,48.66,15491.0,47.1631,47.2213,47.1631,47.2213,15491.0
2024-04-05 13:00:00,48.65,48.67,48.56,48.56,12390.0,47.2116,47.231,47.1243,47.1243,12390.0
2024-04-05 13:10:00,48.56,48.58,48.51,48.52,8938.0,47.1243,47.1437,47.0757,47.0854,8938.0
2024-04-05 13:20:00,48.54,48.61,48.54,48.61,5677.0,47.1048,47.1728,47.1048,47.1728,5677.0
2024-04-05 13:30:00,48.61,48.61,48.59,48.59,9602.0,47.1728,47.1728,47.1534,47.1534,9602.0
2024-04-05 13:40:00,48.59,48.61,48.55,48.56,21522.0,47.1534,47.1728,47.1146,47.1243,21522.0
2024-04-05 13:50:00,48.56,48.58,48.51,48.52,13433.0,47.1243,47.1437,47.0757,47.0854,13433.0
2024-04-05 14:00:00,48.49,48.57,48.43,48.57,22959.0,47.0563,47.134,46.9981,47.134,22959.0
2024-04-05 14:10:00,48.57,48.58,48.49,48.49,13000.0,47.134,47.1437,47.0563,47.0563,13000.0
2024-04-05 14:20:00,48.49,48.53,48.46,48.46,16678.0,47.0563,47.0951,47.0272,47.0272,16678.0
2024-04-05 14:30:00,48.46,48.51,48.46,48.47,10828.0,47.0272,47.0757,47.0272,47.0369,10828.0
2024-04-05 14:40:00,48.48,48.48,48.41,48.41,14467.0,47.0466,47.0466,46.9787,46.9787,14467.0
2024-04-05 14:50:00,48.42,48.45,48.4,48.45,13628.0,46.9884,47.0175,46.969,47.0175,13628.0
2024-04-05 15:00:00,48.44,48.47,48.42,48.44,9918.0,47.0078,47.0369,46.9884,47.0078,9918.0
2024-04-05 15:10:00,48.44,48.49,48.44,48.49,20939.0,47.0078,47.0563,47.0078,47.0563,20939.0
2024-04-05 15:20:00,48.49,48.51,48.45,48.51,19164.0,47.0563,47.0757,47.0175,47.0757,19164.0
2024-04-05 15:30:00,48.51,48.55,48.5,48.53,35286.0,47.0757,47.1146,47.066,47.0951,35286.0
2024-04-05 15:40:00,48.54,48.57,48.53,48.56,38541.0,47.1048,47.134,47.0951,47.1243,38541.0
2024-04-05 15:50:00,48.57,48.63,48.52,48.52,172830.0,47.134,47.1922,47.0854,47.0854,172830.0
2024-04-08 09:30:00,48.18,48.59,48.18,48.5,35715.0,46.7555,47.1534,46.7555,47.066,35715.0
2024-04-08 09:40:00,48.5,48.61,48.49,48.51,11743.0,47.066,47.1728,47.0563,47.0757,11743.0
2024-04-08 09:50:00,48.55,48.56,48.5,48.54,8621.0,47.1146,47.1243,47.066,47.1048,8621.0
2024-04-08 10:00:00,48.57,48.57,48.48,48.54,22915.0,47.134,47.134,47.0466,47.1048,22915.0
2024-04-08 10:10:00,48.53,48.54,48.43,48.45,27732.0,47.0951,47.1048,46.9981,47.0175,27732.0
2024-04-08 10:20:00,48.45,48.6,48.42,48.59,44623.0,47.0175,47.1631,46.9884,47.1534,44623.0
2024-04-08 10:30:00,48.58,48.66,48.58,48.62,39694.0,47.1437,47.2213,47.1437,47.1825,39694.0
2024-04-08 10:40:00,48.62,48.62,48.59,48.6,21660.0,47.1825,47.1825,47.1534,47.1631,21660.0
2024-04-08 10:50:00,48.61,48.62,48.56,48.59,47429.0,47.1728,47.1825,47.1243,47.1534,47429.0
2024-04-08 11:00:00,48.59,48.61,48.58,48.59,32857.0,47.1534,47.1728,47.1437,47.1534,32857.0
2024-04-08 11:10:00,48.59,48.59,48.5,48.53,30484.0,47.1534,47.1534,47.066,47.0951,30484.0
2024-04-08 11:20:00,48.53,48.57,48.53,48.53,28441.0,47.0951,47.134,47.0951,47.0951,28441.0
2024-04-08 11:30:00,48.52,48.52,48.46,48.47,33573.0,47.0854,47.0854,47.0272,47.0369,33573.0
2024-04-08 11:40:00,48.46,48.48,48.39,48.39,29094.0,47.0272,47.0466,46.9593,46.9593,29094.0
2024-04-08 11:50:00,48.38,48.45,48.38,48.44,42629.0,46.9496,47.0175,46.9496,47.0078,42629.0
2024-04-08 12:00:00,48.43,48.44,48.41,48.41,23164.0,46.9981,47.0078,46.9787,46.9787,23164.0
2024-04-08 12:10:00,48.41,48.41,48.37,48.38,14451.0,46.9787,46.9787,46.9399,46.9496,14451.0
2024-04-08 12:20:00,48.37,48.39,48.35,48.36,27294.0,46.9399,46.9593,46.9205,46.9302,27294.0
2024-04-08 12:30:00,48.36,48.39,48.36,48.37,18008.0,46.9302,46.9593,46.9302,46.9399,18008.0
2024-04-08 12:40:00,48.36,48.38,48.36,48.36,10745.0,46.9302,46.9496,46.9302,46.9302,10745.0
2024-04-08 12:50:00,48.37,48.44,48.34,48.44,27080.0,46.9399,47.0078,46.9108,47.0078,27080.0
2024-04-08 13:00:00,48.45,48.48,48.45,48.48,20835.0,47.0175,47.0466,47.0175,47.0466,20835.0
2024-04-08 13:10:00,48.47,48.48,48.42,48.43,20742.0,47.0369,47.0466,46.9884,46.9981,20742.0
2024-04-08 13:20:00,48.44,48.46,48.42,48.45,15455.0,47.0078,47.0272,46.9884,47.0175,15455.0
2024-04-08 13:30:00,48.46,48.47,48.44,48.44,18069.0,47.0272,47.0369,47.0078,47.0078,18069.0
2024-04-08 13:40:00,48.44,48.44,48.41,48.41,18635.0,47.0078,47.0078,46.9787,46.9787,18635.0
2024-04-08 13:50:00,48.41,48.44,48.41,48.43,11474.0,46.9787,47.0078,46.9787,46.9981,11474.0
2024-04-08 14:00:00,48.44,48.45,48.4,48.45,9330.0,47.0078,47.0175,46.969,47.0175,9330.0
2024-04-08 14:10:00,48.45,48.45,48.41,48.42,6702.0,47.0175,47.0175,46.9787,46.9884,6702.0
2024-04-08 14:20:00,48.41,48.42,48.38,48.41,5743.0,46.9787,46.9884,46.9496,46.9787,5743.0
2024-04-08 14:30:00,48.39,48.4,48.39,48.39,5112.0,46.9593,46.969,46.9593,46.9593,5112.0
2024-04-08 14:40:00,48.39,48.4,48.38,48.4,9556.0,46.9593,46.969,46.9496,46.969,9556.0
2024-04-08 14:50:00,48.41,48.41,48.37,48.38,17407.0,46.9787,46.9787,46.9399,46.9496,17407.0
2024-04-08 15:00:00,48.38,48.4,48.32,48.34,17577.0,46.9496,46.969,46.8914,46.9108,17577.0
2024-04-08 15:10:00,48.34,48.34,48.33,48.34,12615.0,46.9108,46.9108,46.9011,46.9108,12615.0
2024-04-08 15:20:00,48.35,48.37,48.34,48.37,8274.0,46.9205,46.9399,46.9108,46.9399,8274.0
2024-04-08 15:30:00,48.37,48.39,48.35,48.36,11040.0,46.9399,46.9593,46.9205,46.9302,11040.0
2024-04-08 15:40:00,48.35,48.36,48.33,48.34,38716.0,46.9205,46.9302,46.9011,46.9108,38716.0
2024-04-08 15:50:00,48.33,48.33,48.23,48.26,85984.0,46.9011,46.9011,46.804,46.8331,85984.0
2024-04-09 09:30:00,48.8,48.99,48.52,48.97,72106.0,47.3572,47.5415,47.0854,47.5221,72106.0
2024-04-09 09:40:00,48.97,48.99,48.65,48.65,43168.0,47.5221,47.5415,47.2116,47.2116,43168.0
2024-04-09 09:50:00,48.65,48.8,48.59,48.8,46895.0,47.2116,47.3572,47.1534,47.3572,46895.0
2024-04-09 10:00:00,48.78,48.97,48.77,48.95,51044.0,47.3378,47.5221,47.328,47.5027,51044.0
2024-04-09 10:10:00,48.92,49.11,48.92,49.06,32947.0,47.4736,47.658,47.4736,47.6095,32947.0
2024-04-09 10:20:00,49.05,49.11,49.01,49.08,25371.0,47.5998,47.658,47.561,47.6289,25371.0
2024-04-09 10:30:00,49.04,49.04,48.91,48.94,25021.0,47.5901,47.5901,47.4639,47.493,25021.0
2024-04-09 10:40:00,48.94,48.98,48.85,48.9,20854.0,47.493,47.5318,47.4057,47.4542,20854.0
2024-04-09 10:50:00,48.9,49.02,48.89,49.02,26706.0,47.4542,47.5707,47.4445,47.5707,26706.0
2024-04-09 11:00:00,49.03,49.14,49.02,49.14,24979.0,47.5804,47.6871,47.5707,47.6871,24979.0
2024-04-09 11:10:00,49.13,49.28,49.11,49.27,46320.0,47.6774,47.823,47.658,47.8133,46320.0
2024-04-09 11:20:00,49.26,49.35,49.24,49.3,35990.0,47.8036,47.8909,47.7842,47.8424,35990.0
2024-04-09 11:30:00,49.31,49.41,49.27,49.41,34823.0,47.8521,47.9491,47.8133,47.9491,34823.0
2024-04-09 11:40:00,49.43,49.47,49.38,49.46,24627.0,47.9685,48.0074,47.92,47.9976,24627.0
2024-04-09 11:50:00,49.47,49.55,49.46,49.54,27180.0,48.0074,48.085,47.9976,48.0753,27180.0
2024-04-09 12:00:00,49.54,49.65,49.5,49.65,31063.0,48.0753,48.182,48.0365,48.182,31063.0
2024-04-09 12:10:00,49.65,49.87,49.65,49.85,87559.0,48.182,48.3955,48.182,48.3761,87559.0
2024-04-09 12:20:00,49.84,49.95,49.82,49.84,49766.0,48.3664,48.4732,48.347,48.3664,49766.0
2024-04-09 12:30:00,49.84,49.93,49.77,49.93,34982.0,48.3664,48.4538,48.2985,48.4538,34982.0
2024-04-09 12:40:00,49.88,49.9,49.77,49.89,25735.0,48.4052,48.4246,48.2985,48.4149,25735.0
2024-04-09 12:50:00,49.89,49.89,49.82,49.88,20114.0,48.4149,48.4149,48.347,48.4052,20114.0
2024-04-09 13:00:00,49.88,50.0,49.87,49.98,58067.0,48.4052,48.5217,48.3955,48.5023,58067.0
2024-04-09 13:10:00,49.99,50.09,49.98,50.09,72636.0,48.512,48.609,48.5023,48.609,72636.0
2024-04-09 13:20:00,50.08,50.15,50.07,50.1,20880.0,48.5993,48.6672,48.5896,48.6187,20880.0
2024-04-09 13:30:00,50.1,50.19,50.1,50.13,39387.0,48.6187,48.7061,48.6187,48.6478,39387.0
2024-04-09 13:40:00,50.13,50.15,50.09,50.09,25157.0,48.6478,48.6672,48.609,48.609,25157.0
2024-04-09 13:50:00,50.09,50.09,50.03,50.05,18633.0,48.609,48.609,48.5508,48.5702,18633.0
2024-04-09 14:00:00,50.05,50.05,49.96,49.99,22798.0,48.5702,48.5702,48.4829,48.512,22798.0
2024-04-09 14:10:00,49.98,49.98,49.93,49.97,18615.0,48.5023,48.5023,48.4538,48.4926,18615.0
2024-04-09 14:20:00,49.96,49.96,49.8,49.82,17447.0,48.4829,48.4829,48.3276,48.347,17447.0
2024-04-09 14:30:00,49.83,49.83,49.76,49.76,23772.0,48.3567,48.3567,48.2888,48.2888,23772.0
2024-04-09 14:40:00,49.77,49.8,49.73,49.77,15175.0,48.2985,48.3276,48.2597,48.2985,15175.0
2024-04-09 14:50:00,49.76,49.81,49.76,49.76,15224.0,48.2888,48.3373,48.2888,48.2888,15224.0
2024-04-09 15:00:00,49.76,49.76,49.67,49.67,26602.0,48.2888,48.2888,48.2014,48.2014,26602.0
2024-04-09 15:10:00,49.67,49.8,49.67,49.78,20588.0,48.2014,48.3276,48.2014,48.3082,20588.0
2024-04-09 15:20:00,49.78,49.91,49.76,49.91,28514.0,48.3082,48.4343,48.2888,48.4343,28514.0
2024-04-09 15:30:00,49.91,49.97,49.85,49.85,43532.0,48.4343,48.4926,48.3761,48.3761,43532.0
2024-04-09 15:40:00,49.86,49.9,49.84,49.87,65195.0,48.3858,48.4246,48.3664,48.3955,65195.0
2024-04-09 15:50:00,49.87,50.04,49.87,50.03,326356.0,48.3955,48.5605,48.3955,48.5508,326356.0
2024-04-10 09:30:00,49.73,49.74,49.27,49.27,32894.0,48.2597,48.2694,47.8133,47.8133,32894.0
2024-04-10 09:40:00,49.28,49.34,48.91,48.95,63786.0,47.823,47.8812,47.4639,47.5027,63786.0
2024-04-10 09:50:00,48.97,49.09,48.94,48.98,22242.0,47.5221,47.6386,47.493,47.5318,22242.0
2024-04-10 10:00:00,48.97,49.03,48.9,49.0,30178.0,47.5221,47.5804,47.4542,47.5512,30178.0
2024-04-10 10:10:00,49.0,49.05,48.94,49.0,28284.0,47.5512,47.5998,47.493,47.5512,28284.0
2024-04-10 10:20:00,48.99,49.02,48.88,48.92,43321.0,47.5415,47.5707,47.4348,47.4736,43321.0
2024-04-10 10:30:00,48.91,49.11,48.88,49.0,29456.0,47.4639,47.658,47.4348,47.5512,29456.0
2024-04-10 10:40:00,48.98,48.98,48.85,48.93,31868.0,47.5318,47.5318,47.4057,47.4833,31868.0
2024-04-10 10:50:00,48.96,48.96,48.85,48.92,25688.0,47.5124,47.5124,47.4057,47.4736,25688.0
2024-04-10 11:00:00,48.92,48.98,48.84,48.89,21386.0,47.4736,47.5318,47.396,47.4445,21386.0
2024-04-10 11:10:00,48.88,48.94,48.86,48.93,24870.0,47.4348,47.493,47.4154,47.4833,24870.0
2024-04-10 11:20:00,48.93,49.03,48.88,48.99,26176.0,47.4833,47.5804,47.4348,47.5415,26176.0
2024-04-10 11:30:00,48.99,49.04,48.97,48.97,19219.0,47.5415,47.5901,47.5221,47.5221,19219.0
2024-04-10 11:40:00,48.97,48.98,48.92,48.97,12335.0,47.5221,47.5318,47.4736,47.5221,12335.0
2024-04-10 11:50:00,48.97,49.05,48.94,48.96,11019.0,47.5221,47.5998,47.493,47.5124,11019.0
2024-04-10 12:00:00,48.95,49.02,48.94,48.96,11572.0,47.5027,47.5707,47.493,47.5124,11572.0
2024-04-10 12:10:00,48.96,48.96,48.88,48.88,9813.0,47.5124,47.5124,47.4348,47.4348,9813.0
2024-04-10 12:20:00,48.87,48.89,48.82,48.88,7539.0,47.4251,47.4445,47.3766,47.4348,7539.0
2024-04-10 12:30:00,48.89,48.92,48.87,48.89,12326.0,47.4445,47.4736,47.4251,47.4445,12326.0
2024-04-10 12:40:00,48.89,48.96,48.88,48.96,7859.0,47.4445,47.5124,47.4348,47.5124,7859.0
2024-04-10 12:50:00,48.96,49.1,48.95,49.08,17628.0,47.5124,47.6483,47.5027,47.6289,17628.0
2024-04-10 13:00:00,49.08,49.08,48.91,48.91,22932.0,47.6289,47.6289,47.4639,47.4639,22932.0
2024-04-10 13:10:00,48.92,48.99,48.91,48.97,15190.0,47.4736,47.5415,47.4639,47.5221,15190.0
2024-04-10 13:20:00,48.97,49.12,48.97,49.06,29089.0,47.5221,47.6677,47.5221,47.6095,29089.0
2024-04-10 13:30:00,49.05,49.09,49.01,49.02,19217.0,47.5998,47.6386,47.561,47.5707,19217.0
2024-04-10 13:40:00,49.02,49.1,49.02,49.07,9007.0,47.5707,47.6483,47.5707,47.6192,9007.0
2024-04-10 13:50:00,49.09,49.22,49.06,49.13,17820.0,47.6386,47.7647,47.6095,47.6774,17820.0
2024-04-10 14:00:00,49.14,49.16,49.1,49.16,16061.0,47.6871,47.7065,47.6483,47.7065,16061.0
2024-04-10 14:10:00,49.17,49.21,49.11,49.12,14022.0,47.7162,47.755,47.658,47.6677,14022.0
2024-04-10 14:20:00,49.13,49.15,49.07,49.08,8047.0,47.6774,47.6968,47.6192,47.6289,8047.0
2024-04-10 14:30:00,49.08,49.12,49.07,49.12,10146.0,47.6289,47.6677,47.6192,47.6677,10146.0
2024-04-10 14:40:00,49.12,49.17,49.12,49.16,10881.0,47.6677,47.7162,47.6677,47.7065,10881.0
2024-04-10 14:50:00,49.16,49.19,49.07,49.07,14062.0,47.7065,47.7356,47.6192,47.6192,14062.0
2024-04-10 15:00:00,49.08,49.19,49.08,49.19,22247.0,47.6289,47.7356,47.6289,47.7356,22247.0
2024-04-10 15:10:00,49.2,49.29,49.19,49.27,21684.0,47.7453,47.8327,47.7356,47.8133,21684.0
2024-04-10 15:20:00,49.28,49.3,49.24,49.25,27973.0,47.823,47.8424,47.7842,47.7939,27973.0
2024-04-10 15:30:00,49.25,49.25,49.16,49.16,35850.0,47.7939,47.7939,47.7065,47.7065,35850.0
2024-04-10 15:40:00,49.15,49.26,49.15,49.23,38877.0,47.6968,47.8036,47.6968,47.7744,38877.0
2024-04-10 15:50:00,49.22,49.26,49.19,49.19,125642.0,47.7647,47.8036,47.7356,47.7356,125642.0
2024-04-11 09:30:00,49.35,49.39,49.03,49.13,14193.0,47.8909,47.9297,47.5804,47.6774,14193.0
2024-04-11 09:40:00,49.12,49.35,49.12,49.35,24794.0,47.6677,47.8909,47.6677,47.8909,24794.0
2024-04-11 09:50:00,49.33,49.42,49.28,49.35,9194.0,47.8715,47.9588,47.823,47.8909,9194.0
2024-04-11 10:00:00,49.31,49.31,49.19,49.23,10533.0,47.8521,47.8521,47.7356,47.7744,10533.0
2024-04-11 10:10:00,49.23,49.27,49.18,49.18,10776.0,47.7744,47.8133,47.7259,47.7259,10776.0
2024-04-11 10:20:00,49.17,49.22,49.08,49.09,15249.0,47.7162,47.7647,47.6289,47.6386,15249.0
2024-04-11 10:30:00,49.09,49.17,49.08,49.16,10064.0,47.6386,47.7162,47.6289,47.7065,10064.0
2024-04-11 10:40:00,49.16,49.17,49.11,49.17,12686.0,47.7065,47.7162,47.658,47.7162,12686.0
2024-04-11 10:50:00,49.18,49.2,49.06,49.07,10325.0,47.7259,47.7453,47.6095,47.6192,10325.0
2024-04-11 11:00:00,49.07,49.09,49.02,49.04,8430.0,47.6192,47.6386,47.5707,47.5901,8430.0
2024-04-11 11:10:00,49.05,49.08,49.01,49.07,9611.0,47.5998,47.6289,47.561,47.6192,9611.0
2024-04-11 11:20:00,49.08,49.14,49.08,49.12,16639.0,47.6289,47.6871,47.6289,47.6677,16639.0
2024-04-11 11:30:00,49.12,49.18,49.12,49.18,10984.0,47.6677,47.7259,47.6677,47.7259,10984.0
2024-04-11 11:40:00,49.18,49.22,49.17,49.18,7413.0,47.7259,47.7647,47.7162,47.7259,7413.0
2024-04-11 11:50:00,49.18,49.2,49.15,49.18,14076.0,47.7259,47.7453,47.6968,47.7259,14076.0
2024-04-11 12:00:00,49.19,49.21,49.13,49.16,10083.0,47.7356,47.755,47.6774,47.7065,10083.0
2024-04-11 12:10:00,49.17,49.17,49.11,49.13,7385.0,47.7162,47.7162,47.658,47.6774,7385.0
2024-04-11 12:20:00,49.13,49.14,49.05,49.05,6770.0,47.6774,47.6871,47.5998,47.5998,6770.0
2024-04-11 12:30:00,49.04,49.09,49.02,49.06,9253.0,47.5901,47.6386,47.5707,47.6095,9253.0
2024-04-11 12:40:00,49.06,49.17,49.05,49.15,16441.0,47.6095,47.7162,47.5998,47.6968,16441.0
2024-04-11 12:50:00,49.14,49.16,49.09,49.14,12190.0,47.6871,47.7065,47.6386,47.6871,12190.0
2024-04-11 13:00:00,49.14,49.24,49.08,49.22,21985.0,47.6871,47.7842,47.6289,47.7647,21985.0
2024-04-11 13:10:00,49.21,49.29,49.19,49.26,18262.0,47.755,47.8327,47.7356,47.8036,18262.0
2024-04-11 13:20:00,49.27,49.29,49.22,49.26,18381.0,47.8133,47.8327,47.7647,47.8036,18381.0
2024-04-11 13:30:00,49.26,49.31,49.26,49.28,21295.0,47.8036,47.8521,47.8036,47.823,21295.0
2024-04-11 13:40:00,49.28,49.29,49.25,49.28,13591.0,47.823,47.8327,47.7939,47.823,13591.0
2024-04-11 13:50:00,49.28,49.31,49.28,49.28,5450.0,47.823,47.8521,47.823,47.823,5450.0
2024-04-11 14:00:00,49.29,49.45,49.28,49.43,15899.0,47.8327,47.9879,47.823,47.9685,15899.0
2024-04-11 14:10:00,49.42,49.42,49.36,49.37,11841.0,47.9588,47.9588,47.9006,47.9103,11841.0
2024-04-11 14:20:00,49.37,49.4,49.37,49.38,5231.0,47.9103,47.9394,47.9103,47.92,5231.0
2024-04-11 14:30:00,49.39,49.45,49.39,49.42,17114.0,47.9297,47.9879,47.9297,47.9588,17114.0
2024-04-11 14:40:00,49.43,49.49,49.42,49.45,29443.0,47.9685,48.0268,47.9588,47.9879,29443.0
2024-04-11 14:50:00,49.45,49.5,49.45,49.47,27638.0,47.9879,48.0365,47.9879,48.0074,27638.0
2024-04-11 15:00:00,49.47,49.53,49.45,49.5,16972.0,48.0074,48.0656,47.9879,48.0365,16972.0
2024-04-11 15:10:00,49.5,49.51,49.48,49.48,14311.0,48.0365,48.0462,48.0171,48.0171,14311.0
2024-04-11 15:20:00,49.47,49.55,49.47,49.55,31826.0,48.0074,48.085,48.0074,48.085,31826.0
2024-04-11 15:30:00,49.55,49.55,49.51,49.54,43313.0,48.085,48.085,48.0462,48.0753,43313.0
2024-04-11 15:40:00,49.54,49.58,49.52,49.55,40800.0,48.0753,48.1141,48.0559,48.085,40800.0
2024-04-11 15:50:00,49.55,49.58,49.48,49.51,145064.0,48.085,48.1141,48.0171,48.0462,145064.0
2024-04-12 09:30:00,49.17,49.21,48.92,49.07,21662.0,47.7162,47.755,47.4736,47.6192,21662.0
2024-04-12 09:40:00,49.07,49.16,49.03,49.15,34446.0,47.6192,47.7065,47.5804,47.6968,34446.0
2024-04-12 09:50:00,49.15,49.2,49.11,49.13,21082.0,47.6968,47.7453,47.658,47.6774,21082.0
2024-04-12 10:00:00,49.14,49.14,48.96,48.98,30412.0,47.6871,47.6871,47.5124,47.5318,30412.0
2024-04-12 10:10:00,48.97,49.07,48.95,49.07,25815.0,47.5221,47.6192,47.5027,47.6192,25815.0
2024-04-12 10:20:00,49.05,49.05,49.0,49.01,9625.0,47.5998,47.5998,47.5512,47.561,9625.0
2024-04-12 10:30:00,49.02,49.05,48.95,48.99,21554.0,47.5707,47.5998,47.5027,47.5415,21554.0
2024-04-12 10:40:00,49.0,49.0,48.91,48.92,20395.0,47.5512,47.5512,47.4639,47.4736,20395.0
2024-04-12 10:50:00,48.93,49.03,48.91,48.99,21468.0,47.4833,47.5804,47.4639,47.5415,21468.0
2024-04-12 11:00:00,48.99,49.12,48.98,49.02,23715.0,47.5415,47.6677,47.5318,47.5707,23715.0
2024-04-12 11:10:00,49.01,49.02,48.99,49.01,10261.0,47.561,47.5707,47.5415,47.561,10261.0
2024-04-12 11:20:00,49.0,49.01,48.96,49.01,12893.0,47.5512,47.561,47.5124,47.561,12893.0
2024-04-12 11:30:00,49.0,49.0,48.91,48.92,15414.0,47.5512,47.5512,47.4639,47.4736,15414.0
2024-04-12 11:40:00,48.92,48.96,48.9,48.94,12022.0,47.4736,47.5124,47.4542,47.493,12022.0
2024-04-12 11:50:00,48.93,48.93,48.84,48.86,11278.0,47.4833,47.4833,47.396,47.4154,11278.0
2024-04-12 12:00:00,48.87,48.93,48.86,48.91,12027.0,47.4251,47.4833,47.4154,47.4639,12027.0
2024-04-12 12:10:00,48.91,48.92,48.87,48.87,10515.0,47.4639,47.4736,47.4251,47.4251,10515.0
2024-04-12 12:20:00,48.88,48.9,48.85,48.85,16870.0,47.4348,47.4542,47.4057,47.4057,16870.0
2024-04-12 12:30:00,48.87,48.87,48.79,48.81,13743.0,47.4251,47.4251,47.3475,47.3669,13743.0
2024-04-12 12:40:00,48.83,48.84,48.78,48.78,11908.0,47.3863,47.396,47.3378,47.3378,11908.0
2024-04-12 12:50:00,48.79,48.82,48.76,48.76,8438.0,47.3475,47.3766,47.3183,47.3183,8438.0
2024-04-12 13:00:00,48.76,48.78,48.72,48.72,19030.0,47.3183,47.3378,47.2795,47.2795,19030.0
2024-04-12 13:10:00,48.73,48.81,48.73,48.77,17896.0,47.2892,47.3669,47.2892,47.328,17896.0
2024-04-12 13:20:00,48.76,48.76,48.7,48.72,15629.0,47.3183,47.3183,47.2601,47.2795,15629.0
2024-04-12 13:30:00,48.71,48.74,48.7,48.71,10991.0,47.2698,47.2989,47.2601,47.2698,10991.0
2024-04-12 13:40:00,48.72,48.83,48.72,48.8,14063.0,47.2795,47.3863,47.2795,47.3572,14063.0
2024-04-12 13:50:00,48.8,48.81,48.75,48.76,8155.0,47.3572,47.3669,47.3086,47.3183,8155.0
2024-04-12 14:00:00,48.77,48.78,48.74,48.76,12075.0,47.328,47.3378,47.2989,47.3183,12075.0
2024-04-12 14:10:00,48.75,48.79,48.74,48.76,11114.0,47.3086,47.3475,47.2989,47.3183,11114.0
2024-04-12 14:20:00,48.77,48.78,48.72,48.73,8108.0,47.328,47.3378,47.2795,47.2892,8108.0
2024-04-12 14:30:00,48.74,48.74,48.67,48.67,18738.0,47.2989,47.2989,47.231,47.231,18738.0
2024-04-12 14:40:00,48.69,48.74,48.67,48.71,14987.0,47.2504,47.2989,47.231,47.2698,14987.0
2024-04-12 14:50:00,48.72,48.77,48.69,48.69,10796.0,47.2795,47.328,47.2504,47.2504,10796.0
2024-04-12 15:00:00,48.68,48.73,48.67,48.7,17267.0,47.2407,47.2892,47.231,47.2601,17267.0
2024-04-12 15:10:00,48.69,48.7,48.61,48.64,23962.0,47.2504,47.2601,47.1728,47.2019,23962.0
2024-04-12 15:20:00,48.64,48.65,48.61,48.61,16078.0,47.2019,47.2116,47.1728,47.1728,16078.0
2024-04-12 15:30:00,48.61,48.63,48.53,48.53,37866.0,47.1728,47.1922,47.0951,47.0951,37866.0
2024-04-12 15:40:00,48.53,48.61,48.53,48.59,45980.0,47.0951,47.1728,47.0951,47.1534,45980.0
2024-04-12 15:50:00,48.6,48.63,48.45,48.51,137574.0,47.1631,47.1922,47.0175,47.0757,137574.0
2024-04-15 09:30:00,49.76,49.77,49.03,49.06,72025.0,48.2888,48.2985,47.5804,47.6095,72025.0
2024-04-15 09:40:00,49.05,49.28,49.02,49.18,61520.0,47.5998,47.823,47.5707,47.7259,61520.0
2024-04-15 09:50:00,49.17,49.36,49.14,49.19,61027.0,47.7162,47.9006,47.6871,47.7356,61027.0
2024-04-15 10:00:00,49.18,49.23,48.9,48.9,53994.0,47.7259,47.7744,47.4542,47.4542,53994.0
2024-04-15 10:10:00,48.9,48.92,48.69,48.89,54388.0,47.4542,47.4736,47.2504,47.4445,54388.0
2024-04-15 10:20:00,48.87,48.91,48.74,48.78,22459.0,47.4251,47.4639,47.2989,47.3378,22459.0
2024-04-15 10:30:00,48.77,48.88,48.67,48.7,31686.0,47.328,47.4348,47.231,47.2601,31686.0
2024-04-15 10:40:00,48.69,48.72,48.62,48.65,34265.0,47.2504,47.2795,47.1825,47.2116,34265.0
2024-04-15 10:50:00,48.64,48.77,48.61,48.76,24705.0,47.2019,47.328,47.1728,47.3183,24705.0
2024-04-15 11:00:00,48.76,48.79,48.72,48.72,19878.0,47.3183,47.3475,47.2795,47.2795,19878.0
2024-04-15 11:10:00,48.72,48.78,48.69,48.72,14528.0,47.2795,47.3378,47.2504,47.2795,14528.0
2024-04-15 11:20:00,48.72,48.87,48.72,48.86,15574.0,47.2795,47.4251,47.2795,47.4154,15574.0
2024-04-15 11:30:00,48.85,48.94,48.84,48.94,19587.0,47.4057,47.493,47.396,47.493,19587.0
2024-04-15 11:40:00,48.94,48.95,48.88,48.92,18285.0,47.493,47.5027,47.4348,47.4736,18285.0
2024-04-15 11:50:00,48.92,48.98,48.92,48.96,5800.0,47.4736,47.5318,47.4736,47.5124,5800.0
2024-04-15 12:00:00,48.95,48.98,48.93,48.93,11081.0,47.5027,47.5318,47.4833,47.4833,11081.0
2024-04-15 12:10:00,48.93,48.98,48.87,48.87,10294.0,47.4833,47.5318,47.4251,47.4251,10294.0
2024-04-15 12:20:00,48.86,48.89,48.8,48.85,17267.0,47.4154,47.4445,47.3572,47.4057,17267.0
2024-04-15 12:30:00,48.84,48.86,48.82,48.84,14514.0,47.396,47.4154,47.3766,47.396,14514.0
2024-04-15 12:40:00,48.85,48.87,48.82,48.82,27769.0,47.4057,47.4251,47.3766,47.3766,27769.0
2024-04-15 12:50:00,48.82,48.88,48.81,48.86,16208.0,47.3766,47.4348,47.3669,47.4154,16208.0
2024-04-15 13:00:00,48.85,48.85,48.77,48.79,19388.0,47.4057,47.4057,47.328,47.3475,19388.0
2024-04-15 13:10:00,48.78,48.78,48.67,48.67,15054.0,47.3378,47.3378,47.231,47.231,15054.0
2024-04-15 13:20:00,48.66,48.66,48.49,48.52,28207.0,47.2213,47.2213,47.0563,47.0854,28207.0
2024-04-15 13:30:00,48.5,48.51,48.43,48.45,19206.0,47.066,47.0757,46.9981,47.0175,19206.0
2024-04-15 13:40:00,48.44,48.5,48.36,48.36,13313.0,47.0078,47.066,46.9302,46.9302,13313.0
2024-04-15 13:50:00,48.36,48.41,48.32,48.38,12067.0,46.9302,46.9787,46.8914,46.9496,12067.0
2024-04-15 14:00:00,48.35,48.36,48.3,48.32,14360.0,46.9205,46.9302,46.8719,46.8914,14360.0
2024-04-15 14:10:00,48.31,48.33,48.27,48.3,18008.0,46.8816,46.9011,46.8428,46.8719,18008.0
2024-04-15 14:20:00,48.3,48.31,48.24,48.28,11898.0,46.8719,46.8816,46.8137,46.8525,11898.0
2024-04-15 14:30:00,48.27,48.35,48.27,48.28,19280.0,46.8428,46.9205,46.8428,46.8525,19280.0
2024-04-15 14:40:00,48.28,48.3,48.26,48.26,12013.0,46.8525,46.8719,46.8331,46.8331,12013.0
2024-04-15 14:50:00,48.26,48.26,48.22,48.24,20858.0,46.8331,46.8331,46.7943,46.8137,20858.0
2024-04-15 15:00:00,48.25,48.3,48.22,48.26,27214.0,46.8234,46.8719,46.7943,46.8331,27214.0
2024-04-15 15:10:00,48.27,48.3,48.2,48.21,34232.0,46.8428,46.8719,46.7749,46.7846,34232.0
2024-04-15 15:20:00,48.22,48.34,48.22,48.31,25829.0,46.7943,46.9108,46.7943,46.8816,25829.0
2024-04-15 15:30:00,48.31,48.38,48.3,48.3,63099.0,46.8816,46.9496,46.8719,46.8719,63099.0
2024-04-15 15:40:00,48.3,48.35,48.26,48.35,55052.0,46.8719,46.9205,46.8331,46.9205,55052.0
2024-04-15 15:50:00,48.35,48.37,48.22,48.24,144400.0,46.9205,46.9399,46.7943,46.8137,144400.0
2024-04-16 09:30:00,48.43,48.51,48.22,48.22,16298.0,46.9981,47.0757,46.7943,46.7943,16298.0
2024-04-16 09:40:00,48.22,48.31,48.17,48.28,17137.0,46.7943,46.8816,46.7458,46.8525,17137.0
2024-04-16 09:50:00,48.27,48.29,48.19,48.2,19465.0,46.8428,46.8622,46.7652,46.7749,19465.0
2024-04-16 10:00:00,48.2,48.2,48.09,48.15,26393.0,46.7749,46.7749,46.6682,46.7264,26393.0
2024-04-16 10:10:00,48.14,48.31,48.14,48.28,24630.0,46.7167,46.8816,46.7167,46.8525,24630.0
2024-04-16 10:20:00,48.33,48.35,48.23,48.23,21989.0,46.9011,46.9205,46.804,46.804,21989.0
2024-04-16 10:30:00,48.23,48.28,48.16,48.2,15638.0,46.804,46.8525,46.7361,46.7749,15638.0
2024-04-16 10:40:00,48.2,48.28,48.19,48.22,8467.0,46.7749,46.8525,46.7652,46.7943,8467.0
2024-04-16 10:50:00,48.22,48.25,48.2,48.2,10924.0,46.7943,46.8234,46.7749,46.7749,10924.0
2024-04-16 11:00:00,48.2,48.26,48.16,48.2,15995.0,46.7749,46.8331,46.7361,46.7749,15995.0
2024-04-16 11:10:00,48.19,48.2,48.1,48.17,18915.0,46.7652,46.7749,46.6779,46.7458,18915.0
2024-04-16 11:20:00,48.16,48.21,48.13,48.2,15232.0,46.7361,46.7846,46.707,46.7749,15232.0
2024-04-16 11:30:00,48.2,48.22,48.15,48.18,13771.0,46.7749,46.7943,46.7264,46.7555,13771.0
2024-04-16 11:40:00,48.17,48.21,48.13,48.15,9777.0,46.7458,46.7846,46.707,46.7264,9777.0
2024-04-16 11:50:00,48.16,48.23,48.16,48.16,8470.0,46.7361,46.804,46.7361,46.7361,8470.0
2024-04-16 12:00:00,48.14,48.14,48.07,48.12,17790.0,46.7167,46.7167,46.6487,46.6973,17790.0
2024-04-16 12:10:00,48.12,48.15,48.07,48.15,8353.0,46.6973,46.7264,46.6487,46.7264,8353.0
2024-04-16 12:20:00,48.14,48.2,48.11,48.11,10559.0,46.7167,46.7749,46.6876,46.6876,10559.0
2024-04-16 12:30:00,48.12,48.14,48.1,48.11,13647.0,46.6973,46.7167,46.6779,46.6876,13647.0
2024-04-16 12:40:00,48.11,48.14,48.11,48.13,6368.0,46.6876,46.7167,46.6876,46.707,6368.0
2024-04-16 12:50:00,48.12,48.12,47.99,48.02,16230.0,46.6973,46.6973,46.5711,46.6002,16230.0
2024-04-16 13:00:00,48.02,48.02,47.94,48.0,12979.0,46.6002,46.6002,46.5226,46.5808,12979.0
2024-04-16 13:10:00,48.01,48.03,47.95,48.03,6318.0,46.5905,46.6099,46.5323,46.6099,6318.0
2024-04-16 13:20:00,48.03,48.05,47.96,47.96,15152.0,46.6099,46.6293,46.542,46.542,15152.0
2024-04-16 13:30:00,47.97,48.01,47.84,47.94,31146.0,46.5517,46.5905,46.4255,46.5226,31146.0
2024-04-16 13:40:00,47.96,48.02,47.93,47.93,10923.0,46.542,46.6002,46.5129,46.5129,10923.0
2024-04-16 13:50:00,47.93,47.98,47.88,47.97,14877.0,46.5129,46.5614,46.4644,46.5517,14877.0
2024-04-16 14:00:00,47.96,48.13,47.94,48.12,22643.0,46.542,46.707,46.5226,46.6973,22643.0
2024-04-16 14:10:00,48.1,48.12,47.92,47.92,15474.0,46.6779,46.6973,46.5032,46.5032,15474.0
2024-04-16 14:20:00,47.93,47.93,47.85,47.89,16520.0,46.5129,46.5129,46.4352,46.4741,16520.0
2024-04-16 14:30:00,47.9,47.98,47.87,47.92,9407.0,46.4838,46.5614,46.4547,46.5032,9407.0
2024-04-16 14:40:00,47.92,48.01,47.92,47.96,18923.0,46.5032,46.5905,46.5032,46.542,18923.0
2024-04-16 14:50:00,47.97,48.12,47.97,48.12,25727.0,46.5517,46.6973,46.5517,46.6973,25727.0
2024-04-16 15:00:00,48.12,48.12,48.04,48.07,14707.0,46.6973,46.6973,46.6196,46.6487,14707.0
2024-04-16 15:10:00,48.06,48.11,48.05,48.07,18258.0,46.639,46.6876,46.6293,46.6487,18258.0
2024-04-16 15:20:00,48.06,48.11,48.05,48.1,8122.0,46.639,46.6876,46.6293,46.6779,8122.0
2024-04-16 15:30:00,48.09,48.09,47.96,47.99,15958.0,46.6682,46.6682,46.542,46.5711,15958.0
2024-04-16 15:40:00,47.98,48.04,47.96,48.01,17670.0,46.5614,46.6196,46.542,46.5905,17670.0
2024-04-16 15:50:00,47.99,47.99,47.88,47.91,84357.0,46.5711,46.5711,46.4644,46.4935,84357.0
2024-04-17 09:30:00,47.98,48.22,47.91,48.22,17421.0,46.5614,46.7943,46.4935,46.7943,17421.0
2024-04-17 09:40:00,48.2,48.24,48.13,48.24,14375.0,46.7749,46.8137,46.707,46.8137,14375.0
2024-04-17 09:50:00,48.23,48.28,48.19,48.21,28399.0,46.804,46.8525,46.7652,46.7846,28399.0
2024-04-17 10:00:00,48.21,48.21,48.03,48.13,28113.0,46.7846,46.7846,46.6099,46.707,28113.0
2024-04-17 10:10:00,48.12,48.12,47.99,48.02,23850.0,46.6973,46.6973,46.5711,46.6002,23850.0
2024-04-17 10:20:00,48.02,48.02,47.92,47.92,13475.0,46.6002,46.6002,46.5032,46.5032,13475.0
2024-04-17 10:30:00,47.92,47.95,47.88,47.92,22274.0,46.5032,46.5323,46.4644,46.5032,22274.0
2024-04-17 10:40:00,47.92,47.92,47.86,47.91,13145.0,46.5032,46.5032,46.445,46.4935,13145.0
2024-04-17 10:50:00,47.91,47.92,47.82,47.87,17413.0,46.4935,46.5032,46.4061,46.4547,17413.0
2024-04-17 11:00:00,47.87,47.92,47.82,47.84,13104.0,46.4547,46.5032,46.4061,46.4255,13104.0
2024-04-17 11:10:00,47.83,47.89,47.8,47.88,16183.0,46.4158,46.4741,46.3867,46.4644,16183.0
2024-04-17 11:20:00,47.88,47.88,47.79,47.82,16085.0,46.4644,46.4644,46.377,46.4061,16085.0
2024-04-17 11:30:00,47.8,47.8,47.73,47.79,31613.0,46.3867,46.3867,46.3188,46.377,31613.0
2024-04-17 11:40:00,47.79,47.83,47.76,47.77,18465.0,46.377,46.4158,46.3479,46.3576,18465.0
2024-04-17 11:50:00,47.78,47.81,47.76,47.79,12934.0,46.3673,46.3964,46.3479,46.377,12934.0
2024-04-17 12:00:00,47.79,47.8,47.72,47.78,15358.0,46.377,46.3867,46.3091,46.3673,15358.0
2024-04-17 12:10:00,47.78,47.82,47.78,47.79,11650.0,46.3673,46.4061,46.3673,46.377,11650.0
2024-04-17 12:20:00,47.78,47.81,47.73,47.75,18304.0,46.3673,46.3964,46.3188,46.3382,18304.0
2024-04-17 12:30:00,47.74,47.78,47.73,47.78,22113.0,46.3285,46.3673,46.3188,46.3673,22113.0
2024-04-17 12:40:00,47.78,47.82,47.77,47.81,18763.0,46.3673,46.4061,46.3576,46.3964,18763.0
2024-04-17 12:50:00,47.81,47.81,47.75,47.77,10308.0,46.3964,46.3964,46.3382,46.3576,10308.0
2024-04-17 13:00:00,47.77,47.84,47.77,47.81,15361.0,46.3576,46.4255,46.3576,46.3964,15361.0
2024-04-17 13:10:00,47.83,47.94,47.83,47.94,12450.0,46.4158,46.5226,46.4158,46.5226,12450.0
2024-04-17 13:20:00,47.94,48.02,47.94,48.02,11837.0,46.5226,46.6002,46.5226,46.6002,11837.0
2024-04-17 13:30:00,48.02,48.04,48.0,48.04,15332.0,46.6002,46.6196,46.5808,46.6196,15332.0
2024-04-17 13:40:00,48.04,48.04,47.94,47.98,8085.0,46.6196,46.6196,46.5226,46.5614,8085.0
2024-04-17 13:50:00,47.99,48.01,47.92,47.95,14284.0,46.5711,46.5905,46.5032,46.5323,14284.0
2024-04-17 14:00:00,47.95,47.96,47.91,47.93,7455.0,46.5323,46.542,46.4935,46.5129,7455.0
2024-04-17 14:10:00,47.9,47.91,47.86,47.9,7782.0,46.4838,46.4935,46.445,46.4838,7782.0
2024-04-17 14:20:00,47.88,47.9,47.84,47.87,8316.0,46.4644,46.4838,46.4255,46.4547,8316.0
2024-04-17 14:30:00,47.88,47.89,47.83,47.85,7829.0,46.4644,46.4741,46.4158,46.4352,7829.0
2024-04-17 14:40:00,47.85,48.04,47.85,47.96,14068.0,46.4352,46.6196,46.4352,46.542,14068.0
2024-04-17 14:50:00,47.98,47.99,47.86,47.93,14268.0,46.5614,46.5711,46.445,46.5129,14268.0
2024-04-17 15:00:00,47.93,47.97,47.88,47.88,13942.0,46.5129,46.5517,46.4644,46.4644,13942.0
2024-04-17 15:10:00,47.88,47.89,47.84,47.85,10929.0,46.4644,46.4741,46.4255,46.4352,10929.0
2024-04-17 15:20:00,47.86,47.9,47.85,47.89,10440.0,46.445,46.4838,46.4352,46.4741,10440.0
2024-04-17 15:30:00,47.89,47.93,47.86,47.88,19175.0,46.4741,46.5129,46.445,46.4644,19175.0
2024-04-17 15:40:00,47.87,48.0,47.87,47.96,35378.0,46.4547,46.5808,46.4547,46.542,35378.0
2024-04-17 15:50:00,47.95,47.95,47.78,47.79,71714.0,46.5323,46.5323,46.3673,46.377,71714.0
2024-04-18 09:30:00,48.25,48.25,48.01,48.15,31352.0,46.8234,46.8234,46.5905,46.7264,31352.0
2024-04-18 09:40:00,48.13,48.17,48.03,48.03,32877.0,46.707,46.7458,46.6099,46.6099,32877.0
2024-04-18 09:50:00,48.02,48.27,47.91,48.24,24747.0,46.6002,46.8428,46.4935,46.8137,24747.0
2024-04-18 10:00:00,48.25,48.25,48.05,48.05,16245.0,46.8234,46.8234,46.6293,46.6293,16245.0
2024-04-18 10:10:00,48.06,48.12,48.01,48.11,15950.0,46.639,46.6973,46.5905,46.6876,15950.0
2024-04-18 10:20:00,48.1,48.12,48.02,48.08,8312.0,46.6779,46.6973,46.6002,46.6584,8312.0
2024-04-18 10:30:00,48.09,48.19,48.04,48.18,19115.0,46.6682,46.7652,46.6196,46.7555,19115.0
2024-04-18 10:40:00,48.18,48.26,48.18,48.2,20126.0,46.7555,46.8331,46.7555,46.7749,20126.0
2024-04-18 10:50:00,48.21,48.36,48.21,48.32,17203.0,46.7846,46.9302,46.7846,46.8914,17203.0
2024-04-18 11:00:00,48.31,48.31,48.18,48.2,6863.0,46.8816,46.8816,46.7555,46.7749,6863.0
2024-04-18 11:10:00,48.18,48.2,48.12,48.12,7008.0,46.7555,46.7749,46.6973,46.6973,7008.0
2024-04-18 11:20:00,48.12,48.16,48.03,48.04,5898.0,46.6973,46.7361,46.6099,46.6196,5898.0
2024-04-18 11:30:00,48.03,48.03,47.99,48.01,9536.0,46.6099,46.6099,46.5711,46.5905,9536.0
2024-04-18 11:40:00,47.99,48.03,47.99,48.02,3856.0,46.5711,46.6099,46.5711,46.6002,3856.0
2024-04-18 11:50:00,48.02,48.04,48.0,48.02,3804.0,46.6002,46.6196,46.5808,46.6002,3804.0
2024-04-18 12:00:00,48.01,48.07,47.96,47.97,14917.0,46.5905,46.6487,46.542,46.5517,14917.0
2024-04-18 12:10:00,47.98,48.05,47.98,48.05,4775.0,46.5614,46.6293,46.5614,46.6293,4775.0
2024-04-18 12:20:00,48.05,48.05,47.98,48.01,4995.0,46.6293,46.6293,46.5614,46.5905,4995.0
2024-04-18 12:30:00,48.02,48.02,47.93,48.01,9245.0,46.6002,46.6002,46.5129,46.5905,9245.0
2024-04-18 12:40:00,48.02,48.03,47.94,47.97,7274.0,46.6002,46.6099,46.5226,46.5517,7274.0
2024-04-18 12:50:00,47.98,48.01,47.95,47.97,6317.0,46.5614,46.5905,46.5323,46.5517,6317.0
2024-04-18 13:00:00,47.98,48.06,47.97,48.05,10330.0,46.5614,46.639,46.5517,46.6293,10330.0
2024-04-18 13:10:00,48.05,48.05,47.94,47.98,14017.0,46.6293,46.6293,46.5226,46.5614,14017.0
2024-04-18 13:20:00,47.99,48.03,47.96,48.03,9597.0,46.5711,46.6099,46.542,46.6099,9597.0
2024-04-18 13:30:00,48.03,48.03,47.98,47.98,6282.0,46.6099,46.6099,46.5614,46.5614,6282.0
2024-04-18 13:40:00,47.98,48.0,47.94,48.0,8022.0,46.5614,46.5808,46.5226,46.5808,8022.0
2024-04-18 13:50:00,48.0,48.02,47.95,48.01,13165.0,46.5808,46.6002,46.5323,46.5905,13165.0
2024-04-18 14:00:00,47.99,48.0,47.92,47.94,12554.0,46.5711,46.5808,46.5032,46.5226,12554.0
2024-04-18 14:10:00,47.94,48.03,47.89,48.03,14768.0,46.5226,46.6099,46.4741,46.6099,14768.0
2024-04-18 14:20:00,48.03,48.09,48.01,48.03,10016.0,46.6099,46.6682,46.5905,46.6099,10016.0
2024-04-18 14:30:00,48.04,48.09,48.0,48.08,6686.0,46.6196,46.6682,46.5808,46.6584,6686.0
2024-04-18 14:40:00,48.07,48.12,48.05,48.1,8364.0,46.6487,46.6973,46.6293,46.6779,8364.0
2024-04-18 14:50:00,48.1,48.1,48.05,48.05,11413.0,46.6779,46.6779,46.6293,46.6293,11413.0
2024-04-18 15:00:00,48.06,48.16,48.06,48.09,13552.0,46.639,46.7361,46.639,46.6682,13552.0
2024-04-18 15:10:00,48.09,48.15,48.08,48.09,11378.0,46.6682,46.7264,46.6584,46.6682,11378.0
2024-04-18 15:20:00,48.1,48.14,48.09,48.11,15234.0,46.6779,46.7167,46.6682,46.6876,15234.0
2024-04-18 15:30:00,48.12,48.17,48.12,48.13,15223.0,46.6973,46.7458,46.6973,46.707,15223.0
2024-04-18 15:40:00,48.13,48.21,48.13,48.2,33235.0,46.707,46.7846,46.707,46.7749,33235.0
2024-04-18 15:50:00,48.2,48.22,48.05,48.1,121488.0,46.7749,46.7943,46.6293,46.6779,121488.0
2024-04-19 09:30:00,48.33,48.38,48.21,48.35,20181.0,46.9011,46.9496,46.7846,46.9205,20181.0
2024-04-19 09:40:00,48.35,48.36,48.25,48.27,17125.0,46.9205,46.9302,46.8234,46.8428,17125.0
2024-04-19 09:50:00,48.26,48.26,48.17,48.17,23753.0,46.8331,46.8331,46.7458,46.7458,23753.0
2024-04-19 10:00:00,48.16,48.16,48.08,48.1,19769.0,46.7361,46.7361,46.6584,46.6779,19769.0
2024-04-19 10:10:00,48.09,48.3,48.08,48.24,22859.0,46.6682,46.8719,46.6584,46.8137,22859.0
2024-04-19 10:20:00,48.24,48.43,48.23,48.43,18493.0,46.8137,46.9981,46.804,46.9981,18493.0
2024-04-19 10:30:00,48.42,48.43,48.3,48.3,25162.0,46.9884,46.9981,46.8719,46.8719,25162.0
2024-04-19 10:40:00,48.29,48.31,48.24,48.24,7596.0,46.8622,46.8816,46.8137,46.8137,7596.0
2024-04-19 10:50:00,48.25,48.27,48.19,48.24,12152.0,46.8234,46.8428,46.7652,46.8137,12152.0
2024-04-19 11:00:00,48.24,48.31,48.22,48.31,16010.0,46.8137,46.8816,46.7943,46.8816,16010.0
2024-04-19 11:10:00,48.31,48.32,48.24,48.27,28995.0,46.8816,46.8914,46.8137,46.8428,28995.0
2024-04-19 11:20:00,48.26,48.26,48.23,48.26,25810.0,46.8331,46.8331,46.804,46.8331,25810.0
2024-04-19 11:30:00,48.26,48.33,48.23,48.32,71122.0,46.8331,46.9011,46.804,46.8914,71122.0
2024-04-19 11:40:00,48.33,48.38,48.25,48.25,28970.0,46.9011,46.9496,46.8234,46.8234,28970.0
2024-04-19 11:50:00,48.26,48.27,48.2,48.24,28854.0,46.8331,46.8428,46.7749,46.8137,28854.0
2024-04-19 12:00:00,48.24,48.29,48.21,48.23,12045.0,46.8137,46.8622,46.7846,46.804,12045.0
2024-04-19 12:10:00,48.23,48.23,48.13,48.13,7255.0,46.804,46.804,46.707,46.707,7255.0
2024-04-19 12:20:00,48.13,48.14,48.03,48.11,26493.0,46.707,46.7167,46.6099,46.6876,26493.0
2024-04-19 12:30:00,48.11,48.15,48.07,48.09,10395.0,46.6876,46.7264,46.6487,46.6682,10395.0
2024-04-19 12:40:00,48.1,48.15,48.09,48.15,11212.0,46.6779,46.7264,46.6682,46.7264,11212.0
2024-04-19 12:50:00,48.16,48.25,48.16,48.24,11904.0,46.7361,46.8234,46.7361,46.8137,11904.0
2024-04-19 13:00:00,48.25,48.3,48.23,48.29,8264.0,46.8234,46.8719,46.804,46.8622,8264.0
2024-04-19 13:10:00,48.3,48.33,48.28,48.32,15410.0,46.8719,46.9011,46.8525,46.8914,15410.0
2024-04-19 13:20:00,48.31,48.33,48.23,48.24,11527.0,46.8816,46.9011,46.804,46.8137,11527.0
2024-04-19 13:30:00,48.25,48.3,48.25,48.26,11592.0,46.8234,46.8719,46.8234,46.8331,11592.0
2024-04-19 13:40:00,48.25,48.33,48.24,48.33,19151.0,46.8234,46.9011,46.8137,46.9011,19151.0
2024-04-19 13:50:00,48.34,48.41,48.32,48.32,15765.0,46.9108,46.9787,46.8914,46.8914,15765.0
2024-04-19 14:00:00,48.3,48.32,48.22,48.32,20089.0,46.8719,46.8914,46.7943,46.8914,20089.0
2024-04-19 14:10:00,48.32,48.32,48.28,48.32,27173.0,46.8914,46.8914,46.8525,46.8914,27173.0
2024-04-19 14:20:00,48.31,48.32,48.29,48.29,9250.0,46.8816,46.8914,46.8622,46.8622,9250.0
2024-04-19 14:30:00,48.3,48.31,48.27,48.28,8139.0,46.8719,46.8816,46.8428,46.8525,8139.0
2024-04-19 14:40:00,48.27,48.32,48.22,48.3,37786.0,46.8428,46.8914,46.7943,46.8719,37786.0
2024-04-19 14:50:00,48.28,48.3,48.26,48.3,20467.0,46.8525,46.8719,46.8331,46.8719,20467.0
2024-04-19 15:00:00,48.3,48.31,48.25,48.31,28932.0,46.8719,46.8816,46.8234,46.8816,28932.0
2024-04-19 15:10:00,48.29,48.32,48.19,48.19,34385.0,46.8622,46.8914,46.7652,46.7652,34385.0
2024-04-19 15:20:00,48.19,48.28,48.19,48.25,62374.0,46.7652,46.8525,46.7652,46.8234,62374.0
2024-04-19 15:30:00,48.24,48.27,48.16,48.19,50262.0,46.8137,46.8428,46.7361,46.7652,50262.0
2024-04-19 15:40:00,48.19,48.28,48.18,48.23,67785.0,46.7652,46.8525,46.7555,46.804,67785.0
2024-04-19 15:50:00,48.24,48.36,48.23,48.34,186246.0,46.8137,46.9302,46.804,46.9108,186246.0
2024-04-22 09:30:00,48.48,48.55,48.14,48.2,25216.0,47.0466,47.1146,46.7167,46.7749,25216.0
2024-04-22 09:40:00,48.18,48.18,48.02,48.06,16337.0,46.7555,46.7555,46.6002,46.639,16337.0
2024-04-22 09:50:00,48.1,48.22,48.09,48.22,16116.0,46.6779,46.7943,46.6682,46.7943,16116.0
2024-04-22 10:00:00,48.22,48.23,48.12,48.2,16700.0,46.7943,46.804,46.6973,46.7749,16700.0
2024-04-22 10:10:00,48.21,48.22,48.14,48.19,12979.0,46.7846,46.7943,46.7167,46.7652,12979.0
2024-04-22 10:20:00,48.2,48.21,48.11,48.15,27581.0,46.7749,46.7846,46.6876,46.7264,27581.0
2024-04-22 10:30:00,48.16,48.26,48.13,48.25,33334.0,46.7361,46.8331,46.707,46.8234,33334.0
2024-04-22 10:40:00,48.24,48.29,48.22,48.23,16415.0,46.8137,46.8622,46.7943,46.804,16415.0
2024-04-22 10:50:00,48.22,48.22,48.14,48.15,7043.0,46.7943,46.7943,46.7167,46.7264,7043.0
2024-04-22 11:00:00,48.16,48.16,48.11,48.11,13179.0,46.7361,46.7361,46.6876,46.6876,13179.0
2024-04-22 11:10:00,48.11,48.11,48.04,48.05,9517.0,46.6876,46.6876,46.6196,46.6293,9517.0
2024-04-22 11:20:00,48.05,48.09,48.01,48.08,12627.0,46.6293,46.6682,46.5905,46.6584,12627.0
2024-04-22 11:30:00,48.12,48.12,48.03,48.08,10842.0,46.6973,46.6973,46.6099,46.6584,10842.0
2024-04-22 11:40:00,48.08,48.12,48.05,48.11,9101.0,46.6584,46.6973,46.6293,46.6876,9101.0
2024-04-22 11:50:00,48.1,48.19,48.1,48.17,20751.0,46.6779,46.7652,46.6779,46.7458,20751.0
2024-04-22 12:00:00,48.18,48.26,48.18,48.26,9978.0,46.7555,46.8331,46.7555,46.8331,9978.0
2024-04-22 12:10:00,48.26,48.33,48.25,48.3,16291.0,46.8331,46.9011,46.8234,46.8719,16291.0
2024-04-22 12:20:00,48.3,48.32,48.27,48.28,7393.0,46.8719,46.8914,46.8428,46.8525,7393.0
2024-04-22 12:30:00,48.28,48.31,48.27,48.29,7932.0,46.8525,46.8816,46.8428,46.8622,7932.0
2024-04-22 12:40:00,48.28,48.31,48.23,48.31,12005.0,46.8525,46.8816,46.804,46.8816,12005.0
2024-04-22 12:50:00,48.3,48.34,48.28,48.34,8410.0,46.8719,46.9108,46.8525,46.9108,8410.0
2024-04-22 13:00:00,48.34,48.34,48.28,48.29,15460.0,46.9108,46.9108,46.8525,46.8622,15460.0
2024-04-22 13:10:00,48.3,48.31,48.26,48.26,3863.0,46.8719,46.8816,46.8331,46.8331,3863.0
2024-04-22 13:20:00,48.27,48.27,48.22,48.26,5931.0,46.8428,46.8428,46.7943,46.8331,5931.0
2024-04-22 13:30:00,48.27,48.35,48.24,48.34,11095.0,46.8428,46.9205,46.8137,46.9108,11095.0
2024-04-22 13:40:00,48.34,48.37,48.33,48.37,7880.0,46.9108,46.9399,46.9011,46.9399,7880.0
2024-04-22 13:50:00,48.38,48.44,48.38,48.43,10566.0,46.9496,47.0078,46.9496,46.9981,10566.0
2024-04-22 14:00:00,48.44,48.45,48.38,48.44,7367.0,47.0078,47.0175,46.9496,47.0078,7367.0
2024-04-22 14:10:00,48.45,48.5,48.45,48.5,7088.0,47.0175,47.066,47.0175,47.066,7088.0
2024-04-22 14:20:00,48.51,48.59,48.51,48.52,11172.0,47.0757,47.1534,47.0757,47.0854,11172.0
2024-04-22 14:30:00,48.53,48.58,48.52,48.55,10717.0,47.0951,47.1437,47.0854,47.1146,10717.0
2024-04-22 14:40:00,48.54,48.54,48.48,48.5,8871.0,47.1048,47.1048,47.0466,47.066,8871.0
2024-04-22 14:50:00,48.49,48.5,48.47,48.48,6407.0,47.0563,47.066,47.0369,47.0466,6407.0
2024-04-22 15:00:00,48.48,48.49,48.45,48.48,14270.0,47.0466,47.0563,47.0175,47.0466,14270.0
2024-04-22 15:10:00,48.48,48.49,48.45,48.49,19624.0,47.0466,47.0563,47.0175,47.0563,19624.0
2024-04-22 15:20:00,48.48,48.48,48.42,48.45,21023.0,47.0466,47.0466,46.9884,47.0175,21023.0
2024-04-22 15:30:00,48.44,48.44,48.26,48.28,24102.0,47.0078,47.0078,46.8331,46.8525,24102.0
2024-04-22 15:40:00,48.28,48.31,48.21,48.3,58572.0,46.8525,46.8816,46.7846,46.8719,58572.0
2024-04-22 15:50:00,48.3,48.3,48.08,48.12,199765.0,46.8719,46.8719,46.6584,46.6973,199765.0
2024-04-23 09:30:00,48.13,48.26,48.06,48.22,15476.0,46.707,46.8331,46.639,46.7943,15476.0
2024-04-23 09:40:00,48.22,48.34,48.16,48.3,15203.0,46.7943,46.9108,46.7361,46.8719,15203.0
2024-04-23 09:50:00,48.31,48.35,48.23,48.27,15724.0,46.8816,46.9205,46.804,46.8428,15724.0
2024-04-23 10:00:00,48.27,48.29,48.13,48.13,18579.0,46.8428,46.8622,46.707,46.707,18579.0
2024-04-23 10:10:00,48.12,48.21,48.09,48.21,21300.0,46.6973,46.7846,46.6682,46.7846,21300.0
2024-04-23 10:20:00,48.23,48.27,48.18,48.2,17411.0,46.804,46.8428,46.7555,46.7749,17411.0
2024-04-23 10:30:00,48.2,48.33,48.2,48.32,14212.0,46.7749,46.9011,46.7749,46.8914,14212.0
2024-04-23 10:40:00,48.32,48.38,48.3,48.33,13619.0,46.8914,46.9496,46.8719,46.9011,13619.0
2024-04-23 10:50:00,48.33,48.41,48.33,48.41,14058.0,46.9011,46.9787,46.9011,46.9787,14058.0
2024-04-23 11:00:00,48.41,48.44,48.34,48.34,13317.0,46.9787,47.0078,46.9108,46.9108,13317.0
2024-04-23 11:10:00,48.36,48.45,48.36,48.44,10883.0,46.9302,47.0175,46.9302,47.0078,10883.0
2024-04-23 11:20:00,48.44,48.44,48.34,48.38,15810.0,47.0078,47.0078,46.9108,46.9496,15810.0
2024-04-23 11:30:00,48.38,48.45,48.37,48.45,19537.0,46.9496,47.0175,46.9399,47.0175,19537.0
2024-04-23 11:40:00,48.45,48.45,48.31,48.34,13311.0,47.0175,47.0175,46.8816,46.9108,13311.0
2024-04-23 11:50:00,48.33,48.38,48.33,48.38,8862.0,46.9011,46.9496,46.9011,46.9496,8862.0
2024-04-23 12:00:00,48.38,48.39,48.35,48.38,9361.0,46.9496,46.9593,46.9205,46.9496,9361.0
2024-04-23 12:10:00,48.37,48.37,48.31,48.31,9817.0,46.9399,46.9399,46.8816,46.8816,9817.0
2024-04-23 12:20:00,48.32,48.34,48.3,48.33,7100.0,46.8914,46.9108,46.8719,46.9011,7100.0
2024-04-23 12:30:00,48.34,48.42,48.33,48.42,25912.0,46.9108,46.9884,46.9011,46.9884,25912.0
2024-04-23 12:40:00,48.42,48.45,48.38,48.39,5275.0,46.9884,47.0175,46.9496,46.9593,5275.0
2024-04-23 12:50:00,48.4,48.4,48.34,48.34,6121.0,46.969,46.969,46.9108,46.9108,6121.0
2024-04-23 13:00:00,48.33,48.38,48.32,48.38,6732.0,46.9011,46.9496,46.8914,46.9496,6732.0
2024-04-23 13:10:00,48.38,48.38,48.3,48.3,7064.0,46.9496,46.9496,46.8719,46.8719,7064.0
2024-04-23 13:20:00,48.3,48.31,48.28,48.3,8583.0,46.8719,46.8816,46.8525,46.8719,8583.0
2024-04-23 13:30:00,48.3,48.3,48.26,48.27,10546.0,46.8719,46.8719,46.8331,46.8428,10546.0
2024-04-23 13:40:00,48.27,48.3,48.27,48.3,8016.0,46.8428,46.8719,46.8428,46.8719,8016.0
2024-04-23 13:50:00,48.3,48.3,48.3,48.3,4957.0,46.8719,46.8719,46.8719,46.8719,4957.0
2024-04-23 14:00:00,48.3,48.3,48.27,48.27,9841.0,46.8719,46.8719,46.8428,46.8428,9841.0
2024-04-23 14:10:00,48.27,48.3,48.22,48.29,23874.0,46.8428,46.8719,46.7943,46.8622,23874.0
2024-04-23 14:20:00,48.29,48.36,48.28,48.36,9127.0,46.8622,46.9302,46.8525,46.9302,9127.0
2024-04-23 14:30:00,48.35,48.4,48.34,48.4,8647.0,46.9205,46.969,46.9108,46.969,8647.0
2024-04-23 14:40:00,48.39,48.42,48.38,48.42,11188.0,46.9593,46.9884,46.9496,46.9884,11188.0
2024-04-23 14:50:00,48.42,48.42,48.38,48.4,15523.0,46.9884,46.9884,46.9496,46.969,15523.0
2024-04-23 15:00:00,48.41,48.41,48.38,48.4,9454.0,46.9787,46.9787,46.9496,46.969,9454.0
2024-04-23 15:10:00,48.4,48.41,48.38,48.4,9208.0,46.969,46.9787,46.9496,46.969,9208.0
2024-04-23 15:20:00,48.39,48.39,48.35,48.35,17226.0,46.9593,46.9593,46.9205,46.9205,17226.0
2024-04-23 15:30:00,48.35,48.41,48.34,48.38,23091.0,46.9205,46.9787,46.9108,46.9496,23091.0
2024-04-23 15:40:00,48.38,48.38,48.33,48.33,20347.0,46.9496,46.9496,46.9011,46.9011,20347.0
2024-04-23 15:50:00,48.33,48.38,48.27,48.3,90918.0,46.9011,46.9496,46.8428,46.8719,90918.0
2024-04-24 09:30:00,48.05,48.25,47.95,48.17,21430.0,46.6293,46.8234,46.5323,46.7458,21430.0
2024-04-24 09:40:00,48.2,48.23,48.04,48.15,21579.0,46.7749,46.804,46.6196,46.7264,21579.0
2024-04-24 09:50:00,48.15,48.28,48.14,48.19,21050.0,46.7264,46.8525,46.7167,46.7652,21050.0
2024-04-24 10:00:00,48.2,48.26,48.17,48.18,17338.0,46.7749,46.8331,46.7458,46.7555,17338.0
2024-04-24 10:10:00,48.18,48.22,48.1,48.17,15411.0,46.7555,46.7943,46.6779,46.7458,15411.0
2024-04-24 10:20:00,48.16,48.19,48.13,48.16,13776.0,46.7361,46.7652,46.707,46.7361,13776.0
2024-04-24 10:30:00,48.16,48.19,48.14,48.16,11659.0,46.7361,46.7652,46.7167,46.7361,11659.0
2024-04-24 10:40:00,48.17,48.17,48.11,48.16,10453.0,46.7458,46.7458,46.6876,46.7361,10453.0
2024-04-24 10:50:00,48.16,48.16,48.09,48.13,7359.0,46.7361,46.7361,46.6682,46.707,7359.0
2024-04-24 11:00:00,48.13,48.2,48.13,48.17,14691.0,46.707,46.7749,46.707,46.7458,14691.0
2024-04-24 11:10:00,48.17,48.17,48.05,48.06,18683.0,46.7458,46.7458,46.6293,46.639,18683.0
2024-04-24 11:20:00,48.06,48.11,47.99,48.1,22845.0,46.639,46.6876,46.5711,46.6779,22845.0
2024-04-24 11:30:00,48.09,48.12,48.07,48.09,18638.0,46.6682,46.6973,46.6487,46.6682,18638.0
2024-04-24 11:40:00,48.09,48.09,47.99,48.04,20250.0,46.6682,46.6682,46.5711,46.6196,20250.0
2024-04-24 11:50:00,48.05,48.07,48.02,48.05,6480.0,46.6293,46.6487,46.6002,46.6293,6480.0
2024-04-24 12:00:00,48.05,48.09,47.92,47.97,66008.0,46.6293,46.6682,46.5032,46.5517,66008.0
2024-04-24 12:10:00,47.98,48.11,47.98,48.08,19448.0,46.5614,46.6876,46.5614,46.6584,19448.0
2024-04-24 12:20:00,48.08,48.14,48.08,48.13,33641.0,46.6584,46.7167,46.6584,46.707,33641.0
2024-04-24 12:30:00,48.13,48.13,48.06,48.1,8479.0,46.707,46.707,46.639,46.6779,8479.0
2024-04-24 12:40:00,48.1,48.11,48.05,48.06,8548.0,46.6779,46.6876,46.6293,46.639,8548.0
2024-04-24 12:50:00,48.05,48.13,48.05,48.13,10604.0,46.6293,46.707,46.6293,46.707,10604.0
2024-04-24 13:00:00,48.11,48.19,48.1,48.17,20549.0,46.6876,46.7652,46.6779,46.7458,20549.0
2024-04-24 13:10:00,48.17,48.23,48.17,48.23,6630.0,46.7458,46.804,46.7458,46.804,6630.0
2024-04-24 13:20:00,48.22,48.27,48.22,48.25,9042.0,46.7943,46.8428,46.7943,46.8234,9042.0
2024-04-24 13:30:00,48.25,48.26,48.22,48.24,9309.0,46.8234,46.8331,46.7943,46.8137,9309.0
2024-04-24 13:40:00,48.24,48.29,48.23,48.28,4364.0,46.8137,46.8622,46.804,46.8525,4364.0
2024-04-24 13:50:00,48.28,48.34,48.27,48.34,14631.0,46.8525,46.9108,46.8428,46.9108,14631.0
2024-04-24 14:00:00,48.34,48.36,48.3,48.34,9303.0,46.9108,46.9302,46.8719,46.9108,9303.0
2024-04-24 14:10:00,48.34,48.34,48.2,48.2,12834.0,46.9108,46.9108,46.7749,46.7749,12834.0
2024-04-24 14:20:00,48.2,48.27,48.2,48.26,10449.0,46.7749,46.8428,46.7749,46.8331,10449.0
2024-04-24 14:30:00,48.27,48.28,48.23,48.26,13428.0,46.8428,46.8525,46.804,46.8331,13428.0
2024-04-24 14:40:00,48.27,48.27,48.23,48.24,7024.0,46.8428,46.8428,46.804,46.8137,7024.0
2024-04-24 14:50:00,48.23,48.25,48.2,48.25,13581.0,46.804,46.8234,46.7749,46.8234,13581.0
2024-04-24 15:00:00,48.24,48.24,48.19,48.21,17847.0,46.8137,46.8137,46.7652,46.7846,17847.0
2024-04-24 15:10:00,48.21,48.26,48.2,48.24,18110.0,46.7846,46.8331,46.7749,46.8137,18110.0
2024-04-24 15:20:00,48.25,48.28,48.22,48.28,9376.0,46.8234,46.8525,46.7943,46.8525,9376.0
2024-04-24 15:30:00,48.28,48.3,48.24,48.24,14845.0,46.8525,46.8719,46.8137,46.8137,14845.0
2024-04-24 15:40:00,48.25,48.28,48.23,48.24,14779.0,46.8234,46.8525,46.804,46.8137,14779.0
2024-04-24 15:50:00,48.25,48.38,48.24,48.34,83381.0,46.8234,46.9496,46.8137,46.9108,83381.0
2024-04-25 09:30:00,48.78,48.89,48.27,48.48,52889.0,47.3378,47.4445,46.8428,47.0466,52889.0
2024-04-25 09:40:00,48.46,48.49,48.31,48.41,25565.0,47.0272,47.0563,46.8816,46.9787,25565.0
2024-04-25 09:50:00,48.41,48.44,48.26,48.27,20555.0,46.9787,47.0078,46.8331,46.8428,20555.0
2024-04-25 10:00:00,48.22,48.24,48.08,48.08,17992.0,46.7943,46.8137,46.6584,46.6584,17992.0
2024-04-25 10:10:00,48.07,48.08,47.99,48.03,24446.0,46.6487,46.6584,46.5711,46.6099,24446.0
2024-04-25 10:20:00,48.04,48.1,48.0,48.08,14803.0,46.6196,46.6779,46.5808,46.6584,14803.0
2024-04-25 10:30:00,48.09,48.16,48.05,48.05,20125.0,46.6682,46.7361,46.6293,46.6293,20125.0
2024-04-25 10:40:00,48.05,48.14,48.05,48.11,13230.0,46.6293,46.7167,46.6293,46.6876,13230.0
2024-04-25 10:50:00,48.1,48.1,47.99,47.99,8452.0,46.6779,46.6779,46.5711,46.5711,8452.0
2024-04-25 11:00:00,48.0,48.03,47.92,47.93,16249.0,46.5808,46.6099,46.5032,46.5129,16249.0
2024-04-25 11:10:00,47.94,47.95,47.89,47.93,23945.0,46.5226,46.5323,46.4741,46.5129,23945.0
2024-04-25 11:20:00,47.94,48.05,47.94,48.0,13926.0,46.5226,46.6293,46.5226,46.5808,13926.0
2024-04-25 11:30:00,48.01,48.01,47.88,47.94,14175.0,46.5905,46.5905,46.4644,46.5226,14175.0
2024-04-25 11:40:00,47.96,48.0,47.88,47.88,14197.0,46.542,46.5808,46.4644,46.4644,14197.0
2024-04-25 11:50:00,47.88,47.94,47.88,47.92,13359.0,46.4644,46.5226,46.4644,46.5032,13359.0
2024-04-25 12:00:00,47.92,47.93,47.86,47.87,11646.0,46.5032,46.5129,46.445,46.4547,11646.0
2024-04-25 12:10:00,47.86,47.91,47.85,47.91,14198.0,46.445,46.4935,46.4352,46.4935,14198.0
2024-04-25 12:20:00,47.9,48.02,47.89,48.01,11590.0,46.4838,46.6002,46.4741,46.5905,11590.0
2024-04-25 12:30:00,48.0,48.05,47.99,48.05,7034.0,46.5808,46.6293,46.5711,46.6293,7034.0
2024-04-25 12:40:00,48.05,48.12,48.03,48.12,16119.0,46.6293,46.6973,46.6099,46.6973,16119.0
2024-04-25 12:50:00,48.12,48.16,48.1,48.13,5605.0,46.6973,46.7361,46.6779,46.707,5605.0
2024-04-25 13:00:00,48.13,48.13,48.04,48.07,9137.0,46.707,46.707,46.6196,46.6487,9137.0
2024-04-25 13:10:00,48.06,48.06,48.03,48.05,7510.0,46.639,46.639,46.6099,46.6293,7510.0
2024-04-25 13:20:00,48.07,48.08,48.04,48.06,8445.0,46.6487,46.6584,46.6196,46.639,8445.0
2024-04-25 13:30:00,48.06,48.13,48.05,48.13,4717.0,46.639,46.707,46.6293,46.707,4717.0
2024-04-25 13:40:00,48.16,48.17,48.12,48.17,6960.0,46.7361,46.7458,46.6973,46.7458,6960.0
2024-04-25 13:50:00,48.18,48.26,48.17,48.23,9029.0,46.7555,46.8331,46.7458,46.804,9029.0
2024-04-25 14:00:00,48.22,48.26,48.22,48.23,9407.0,46.7943,46.8331,46.7943,46.804,9407.0
2024-04-25 14:10:00,48.22,48.27,48.21,48.25,4973.0,46.7943,46.8428,46.7846,46.8234,4973.0
2024-04-25 14:20:00,48.25,48.25,48.18,48.18,7356.0,46.8234,46.8234,46.7555,46.7555,7356.0
2024-04-25 14:30:00,48.18,48.25,48.16,48.2,7177.0,46.7555,46.8234,46.7361,46.7749,7177.0
2024-04-25 14:40:00,48.19,48.25,48.19,48.2,8489.0,46.7652,46.8234,46.7652,46.7749,8489.0
2024-04-25 14:50:00,48.2,48.2,48.12,48.12,10549.0,46.7749,46.7749,46.6973,46.6973,10549.0
2024-04-25 15:00:00,48.11,48.32,48.11,48.32,16783.0,46.6876,46.8914,46.6876,46.8914,16783.0
2024-04-25 15:10:00,48.31,48.31,48.26,48.29,6444.0,46.8816,46.8816,46.8331,46.8622,6444.0
2024-04-25 15:20:00,48.3,48.35,48.29,48.31,22384.0,46.8719,46.9205,46.8622,46.8816,22384.0
2024-04-25 15:30:00,48.31,48.32,48.27,48.27,15525.0,46.8816,46.8914,46.8428,46.8428,15525.0
2024-04-25 15:40:00,48.26,48.26,48.13,48.15,44971.0,46.8331,46.8331,46.707,46.7264,44971.0
2024-04-25 15:50:00,48.16,48.17,48.05,48.12,154290.0,46.7361,46.7458,46.6293,46.6973,154290.0
2024-04-26 09:30:00,47.65,48.27,47.63,48.27,41044.0,46.2412,46.8428,46.2218,46.8428,41044.0
2024-04-26 09:40:00,48.25,48.25,48.09,48.09,18855.0,46.8234,46.8234,46.6682,46.6682,18855.0
2024-04-26 09:50:00,48.08,48.14,48.0,48.0,19911.0,46.6584,46.7167,46.5808,46.5808,19911.0
2024-04-26 10:00:00,48.01,48.1,47.95,47.97,23953.0,46.5905,46.6779,46.5323,46.5517,23953.0
2024-04-26 10:10:00,47.98,48.02,47.91,47.91,17485.0,46.5614,46.6002,46.4935,46.4935,17485.0
2024-04-26 10:20:00,47.92,47.99,47.91,47.95,22013.0,46.5032,46.5711,46.4935,46.5323,22013.0
2024-04-26 10:30:00,47.95,47.95,47.88,47.94,9211.0,46.5323,46.5323,46.4644,46.5226,9211.0
2024-04-26 10:40:00,47.97,47.97,47.86,47.88,11901.0,46.5517,46.5517,46.445,46.4644,11901.0
2024-04-26 10:50:00,47.88,47.93,47.86,47.93,12890.0,46.4644,46.5129,46.445,46.5129,12890.0
2024-04-26 11:00:00,47.93,47.95,47.89,47.94,9366.0,46.5129,46.5323,46.4741,46.5226,9366.0
2024-04-26 11:10:00,47.94,47.99,47.89,47.99,9254.0,46.5226,46.5711,46.4741,46.5711,9254.0
2024-04-26 11:20:00,47.99,48.01,47.91,47.91,8499.0,46.5711,46.5905,46.4935,46.4935,8499.0
2024-04-26 11:30:00,47.91,47.95,47.91,47.94,9415.0,46.4935,46.5323,46.4935,46.5226,9415.0
2024-04-26 11:40:00,47.95,48.05,47.95,48.05,13172.0,46.5323,46.6293,46.5323,46.6293,13172.0
2024-04-26 11:50:00,48.05,48.05,47.99,48.02,20578.0,46.6293,46.6293,46.5711,46.6002,20578.0
2024-04-26 12:00:00,48.02,48.05,48.01,48.01,10752.0,46.6002,46.6293,46.5905,46.5905,10752.0
2024-04-26 12:10:00,48.01,48.04,47.98,47.98,10546.0,46.5905,46.6196,46.5614,46.5614,10546.0
2024-04-26 12:20:00,47.98,47.98,47.94,47.95,10143.0,46.5614,46.5614,46.5226,46.5323,10143.0
2024-04-26 12:30:00,47.95,47.97,47.95,47.97,3531.0,46.5323,46.5517,46.5323,46.5517,3531.0
2024-04-26 12:40:00,47.97,47.97,47.91,47.91,6233.0,46.5517,46.5517,46.4935,46.4935,6233.0
2024-04-26 12:50:00,47.91,47.93,47.91,47.92,5886.0,46.4935,46.5129,46.4935,46.5032,5886.0
2024-04-26 13:00:00,47.92,47.94,47.89,47.91,14879.0,46.5032,46.5226,46.4741,46.4935,14879.0
2024-04-26 13:10:00,47.92,47.94,47.89,47.9,10848.0,46.5032,46.5226,46.4741,46.4838,10848.0
2024-04-26 13:20:00,47.91,47.92,47.9,47.92,9792.0,46.4935,46.5032,46.4838,46.5032,9792.0
2024-04-26 13:30:00,47.91,47.98,47.91,47.96,5483.0,46.4935,46.5614,46.4935,46.542,5483.0
2024-04-26 13:40:00,47.95,47.96,47.93,47.96,14317.0,46.5323,46.542,46.5129,46.542,14317.0
2024-04-26 13:50:00,47.98,47.99,47.98,47.99,3465.0,46.5614,46.5711,46.5614,46.5711,3465.0
2024-04-26 14:00:00,47.99,48.04,47.98,48.02,6485.0,46.5711,46.6196,46.5614,46.6002,6485.0
2024-04-26 14:10:00,48.01,48.01,47.94,47.95,6767.0,46.5905,46.5905,46.5226,46.5323,6767.0
2024-04-26 14:20:00,47.95,47.97,47.94,47.97,6923.0,46.5323,46.5517,46.5226,46.5517,6923.0
2024-04-26 14:30:00,47.98,48.0,47.97,47.98,9416.0,46.5614,46.5808,46.5517,46.5614,9416.0
2024-04-26 14:40:00,47.98,48.01,47.97,47.99,9371.0,46.5614,46.5905,46.5517,46.5711,9371.0
2024-04-26 14:50:00,47.99,47.99,47.92,47.96,11362.0,46.5711,46.5711,46.5032,46.542,11362.0
2024-04-26 15:00:00,47.95,47.99,47.92,47.98,18714.0,46.5323,46.5711,46.5032,46.5614,18714.0
2024-04-26 15:10:00,47.98,47.99,47.96,47.96,16388.0,46.5614,46.5711,46.542,46.542,16388.0
2024-04-26 15:20:00,47.96,47.97,47.95,47.96,20817.0,46.542,46.5517,46.5323,46.542,20817.0
2024-04-26 15:30:00,47.95,47.95,47.9,47.91,42174.0,46.5323,46.5323,46.4838,46.4935,42174.0
2024-04-26 15:40:00,47.92,47.92,47.87,47.88,37174.0,46.5032,46.5032,46.4547,46.4644,37174.0
2024-04-26 15:50:00,47.88,47.9,47.84,47.85,195166.0,46.4644,46.4838,46.4255,46.4352,195166.0
2024-04-29 09:30:00,47.99,48.3,47.97,48.29,26585.0,46.5711,46.8719,46.5517,46.8622,26585.0
2024-04-29 09:40:00,48.3,48.3,48.13,48.21,7750.0,46.8719,46.8719,46.707,46.7846,7750.0
2024-04-29 09:50:00,48.22,48.26,48.06,48.07,13236.0,46.7943,46.8331,46.639,46.6487,13236.0
2024-04-29 10:00:00,48.09,48.13,48.02,48.05,12089.0,46.6682,46.707,46.6002,46.6293,12089.0
2024-04-29 10:10:00,48.05,48.06,48.03,48.03,10256.0,46.6293,46.639,46.6099,46.6099,10256.0
2024-04-29 10:20:00,48.04,48.08,48.02,48.04,12406.0,46.6196,46.6584,46.6002,46.6196,12406.0
2024-04-29 10:30:00,48.04,48.04,47.98,47.98,9392.0,46.6196,46.6196,46.5614,46.5614,9392.0
2024-04-29 10:40:00,47.98,48.02,47.97,47.97,15529.0,46.5614,46.6002,46.5517,46.5517,15529.0
2024-04-29 10:50:00,47.96,47.98,47.94,47.95,7403.0,46.542,46.5614,46.5226,46.5323,7403.0
2024-04-29 11:00:00,47.95,47.99,47.92,47.97,10594.0,46.5323,46.5711,46.5032,46.5517,10594.0
2024-04-29 11:10:00,47.96,47.97,47.95,47.95,6658.0,46.542,46.5517,46.5323,46.5323,6658.0
2024-04-29 11:20:00,47.95,47.97,47.91,47.95,6596.0,46.5323,46.5517,46.4935,46.5323,6596.0
2024-04-29 11:30:00,47.95,47.95,47.87,47.88,10313.0,46.5323,46.5323,46.4547,46.4644,10313.0
2024-04-29 11:40:00,47.87,47.88,47.85,47.85,4305.0,46.4547,46.4644,46.4352,46.4352,4305.0
2024-04-29 11:50:00,47.86,47.86,47.84,47.85,3373.0,46.445,46.445,46.4255,46.4352,3373.0
2024-04-29 12:00:00,47.85,47.93,47.84,47.91,8103.0,46.4352,46.5129,46.4255,46.4935,8103.0
2024-04-29 12:10:00,47.93,47.94,47.91,47.93,6011.0,46.5129,46.5226,46.4935,46.5129,6011.0
2024-04-29 12:20:00,47.93,47.97,47.93,47.97,5886.0,46.5129,46.5517,46.5129,46.5517,5886.0
2024-04-29 12:30:00,47.98,47.99,47.97,47.98,5231.0,46.5614,46.5711,46.5517,46.5614,5231.0
2024-04-29 12:40:00,47.97,47.97,47.9,47.9,3007.0,46.5517,46.5517,46.4838,46.4838,3007.0
2024-04-29 12:50:00,47.89,47.89,47.84,47.87,6845.0,46.4741,46.4741,46.4255,46.4547,6845.0
2024-04-29 13:00:00,47.86,47.88,47.84,47.85,6528.0,46.445,46.4644,46.4255,46.4352,6528.0
2024-04-29 13:10:00,47.85,47.85,47.81,47.84,5911.0,46.4352,46.4352,46.3964,46.4255,5911.0
2024-04-29 13:20:00,47.85,47.88,47.84,47.85,16435.0,46.4352,46.4644,46.4255,46.4352,16435.0
2024-04-29 13:30:00,47.85,47.9,47.85,47.9,8370.0,46.4352,46.4838,46.4352,46.4838,8370.0
2024-04-29 13:40:00,47.9,47.91,47.87,47.87,6113.0,46.4838,46.4935,46.4547,46.4547,6113.0
2024-04-29 13:50:00,47.88,47.88,47.83,47.83,12248.0,46.4644,46.4644,46.4158,46.4158,12248.0
2024-04-29 14:00:00,47.81,47.84,47.78,47.84,18035.0,46.3964,46.4255,46.3673,46.4255,18035.0
2024-04-29 14:10:00,47.84,47.84,47.83,47.83,4705.0,46.4255,46.4255,46.4158,46.4158,4705.0
2024-04-29 14:20:00,47.82,47.82,47.78,47.79,13409.0,46.4061,46.4061,46.3673,46.377,13409.0
2024-04-29 14:30:00,47.79,47.8,47.72,47.74,27682.0,46.377,46.3867,46.3091,46.3285,27682.0
2024-04-29 14:40:00,47.75,47.76,47.74,47.76,13977.0,46.3382,46.3479,46.3285,46.3479,13977.0
2024-04-29 14:50:00,47.76,47.77,47.75,47.76,6188.0,46.3479,46.3576,46.3382,46.3479,6188.0
2024-04-29 15:00:00,47.75,47.75,47.59,47.61,22501.0,46.3382,46.3382,46.1829,46.2023,22501.0
2024-04-29 15:10:00,47.62,47.67,47.62,47.67,14150.0,46.212,46.2606,46.212,46.2606,14150.0
2024-04-29 15:20:00,47.67,47.7,47.63,47.66,15018.0,46.2606,46.2897,46.2218,46.2509,15018.0
2024-04-29 15:30:00,47.66,47.7,47.63,47.67,17836.0,46.2509,46.2897,46.2218,46.2606,17836.0
2024-04-29 15:40:00,47.67,47.73,47.66,47.69,18310.0,46.2606,46.3188,46.2509,46.28,18310.0
2024-04-29 15:50:00,47.69,47.8,47.69,47.78,85372.0,46.28,46.3867,46.28,46.3673,85372.0
2024-04-30 09:30:00,47.61,47.61,47.25,47.36,38845.0,46.2023,46.2023,45.853,45.9597,38845.0
2024-04-30 09:40:00,47.35,47.42,47.25,47.3,12595.0,45.95,46.018,45.853,45.9015,12595.0
2024-04-30 09:50:00,47.3,47.31,47.1,47.17,18926.0,45.9015,45.9112,45.7074,45.7754,18926.0
2024-04-30 10:00:00,47.17,47.23,47.17,47.18,36393.0,45.7754,45.8336,45.7754,45.7851,36393.0
2024-04-30 10:10:00,47.19,47.23,47.16,47.22,29301.0,45.7948,45.8336,45.7656,45.8239,29301.0
2024-04-30 10:20:00,47.2,47.27,47.17,47.23,14969.0,45.8045,45.8724,45.7754,45.8336,14969.0
2024-04-30 10:30:00,47.23,47.25,47.17,47.21,21713.0,45.8336,45.853,45.7754,45.8142,21713.0
2024-04-30 10:40:00,47.21,47.4,47.2,47.4,18208.0,45.8142,45.9986,45.8045,45.9986,18208.0
2024-04-30 10:50:00,47.4,47.41,47.29,47.3,36424.0,45.9986,46.0083,45.8918,45.9015,36424.0
2024-04-30 11:00:00,47.3,47.3,47.24,47.24,18457.0,45.9015,45.9015,45.8433,45.8433,18457.0
2024-04-30 11:10:00,47.24,47.29,47.2,47.2,10472.0,45.8433,45.8918,45.8045,45.8045,10472.0
2024-04-30 11:20:00,47.19,47.2,47.17,47.19,12693.0,45.7948,45.8045,45.7754,45.7948,12693.0
2024-04-30 11:30:00,47.19,47.2,47.07,47.07,18525.0,45.7948,45.8045,45.6783,45.6783,18525.0
2024-04-30 11:40:00,47.09,47.22,47.09,47.22,10586.0,45.6977,45.8239,45.6977,45.8239,10586.0
2024-04-30 11:50:00,47.23,47.3,47.23,47.29,10496.0,45.8336,45.9015,45.8336,45.8918,10496.0
2024-04-30 12:00:00,47.28,47.28,47.18,47.21,7953.0,45.8821,45.8821,45.7851,45.8142,7953.0
2024-04-30 12:10:00,47.21,47.25,47.21,47.23,7039.0,45.8142,45.853,45.8142,45.8336,7039.0
2024-04-30 12:20:00,47.22,47.24,47.2,47.24,8570.0,45.8239,45.8433,45.8045,45.8433,8570.0
2024-04-30 12:30:00,47.24,47.24,47.11,47.11,16480.0,45.8433,45.8433,45.7171,45.7171,16480.0
2024-04-30 12:40:00,47.11,47.12,47.09,47.09,8300.0,45.7171,45.7268,45.6977,45.6977,8300.0
2024-04-30 12:50:00,47.09,47.1,47.06,47.09,7208.0,45.6977,45.7074,45.6686,45.6977,7208.0
2024-04-30 13:00:00,47.07,47.08,47.05,47.07,17889.0,45.6783,45.688,45.6589,45.6783,17889.0
2024-04-30 13:10:00,47.08,47.08,47.02,47.07,17918.0,45.688,45.688,45.6298,45.6783,17918.0
2024-04-30 13:20:00,47.06,47.1,47.06,47.07,8210.0,45.6686,45.7074,45.6686,45.6783,8210.0
2024-04-30 13:30:00,47.07,47.07,47.03,47.05,7567.0,45.6783,45.6783,45.6395,45.6589,7567.0
2024-04-30 13:40:00,47.07,47.09,47.04,47.09,7955.0,45.6783,45.6977,45.6492,45.6977,7955.0
2024-04-30 13:50:00,47.09,47.16,47.07,47.14,18989.0,45.6977,45.7656,45.6783,45.7462,18989.0
2024-04-30 14:00:00,47.15,47.19,47.14,47.14,5434.0,45.7559,45.7948,45.7462,45.7462,5434.0
2024-04-30 14:10:00,47.13,47.13,47.09,47.13,4505.0,45.7365,45.7365,45.6977,45.7365,4505.0
2024-04-30 14:20:00,47.13,47.14,47.09,47.1,13713.0,45.7365,45.7462,45.6977,45.7074,13713.0
2024-04-30 14:30:00,47.1,47.15,47.1,47.14,10996.0,45.7074,45.7559,45.7074,45.7462,10996.0
2024-04-30 14:40:00,47.14,47.17,47.13,47.14,13366.0,45.7462,45.7754,45.7365,45.7462,13366.0
2024-04-30 14:50:00,47.13,47.17,47.09,47.17,4801.0,45.7365,45.7754,45.6977,45.7754,4801.0
2024-04-30 15:00:00,47.18,47.21,47.18,47.2,13481.0,45.7851,45.8142,45.7851,45.8045,13481.0
2024-04-30 15:10:00,47.21,47.23,47.17,47.18,15344.0,45.8142,45.8336,45.7754,45.7851,15344.0
2024-04-30 15:20:00,47.19,47.22,47.18,47.2,15852.0,45.7948,45.8239,45.7851,45.8045,15852.0
2024-04-30 15:30:00,47.21,47.22,47.1,47.1,26107.0,45.8142,45.8239,45.7074,45.7074,26107.0
2024-04-30 15:40:00,47.1,47.17,47.09,47.16,24882.0,45.7074,45.7754,45.6977,45.7656,24882.0
2024-04-30 15:50:00,47.16,47.19,46.97,46.98,173176.0,45.7656,45.7948,45.5813,45.591,173176.0
2024-05-01 09:30:00,46.71,47.05,46.71,46.98,30757.0,45.329,45.6589,45.329,45.591,30757.0
2024-05-01 09:40:00,46.96,46.97,46.88,46.92,35283.0,45.5716,45.5813,45.4939,45.5327,35283.0
2024-05-01 09:50:00,46.95,46.99,46.91,46.94,11482.0,45.5619,45.6007,45.523,45.5522,11482.0
2024-05-01 10:00:00,46.94,47.1,46.89,47.1,32759.0,45.5522,45.7074,45.5036,45.7074,32759.0
2024-05-01 10:10:00,47.1,47.14,47.07,47.14,26439.0,45.7074,45.7462,45.6783,45.7462,26439.0
2024-05-01 10:20:00,47.14,47.35,47.13,47.34,43693.0,45.7462,45.95,45.7365,45.9403,43693.0
2024-05-01 10:30:00,47.33,47.41,47.22,47.22,40714.0,45.9306,46.0083,45.8239,45.8239,40714.0
2024-05-01 10:40:00,47.2,47.28,47.2,47.24,11799.0,45.8045,45.8821,45.8045,45.8433,11799.0
2024-05-01 10:50:00,47.24,47.27,47.21,47.27,11801.0,45.8433,45.8724,45.8142,45.8724,11801.0
2024-05-01 11:00:00,47.27,47.27,47.19,47.2,12914.0,45.8724,45.8724,45.7948,45.8045,12914.0
2024-05-01 11:10:00,47.2,47.24,47.19,47.22,9688.0,45.8045,45.8433,45.7948,45.8239,9688.0
2024-05-01 11:20:00,47.21,47.23,47.18,47.2,12306.0,45.8142,45.8336,45.7851,45.8045,12306.0
2024-05-01 11:30:00,47.21,47.22,47.18,47.2,14001.0,45.8142,45.8239,45.7851,45.8045,14001.0
2024-05-01 11:40:00,47.2,47.26,47.2,47.24,11045.0,45.8045,45.8627,45.8045,45.8433,11045.0
2024-05-01 11:50:00,47.24,47.31,47.24,47.31,14968.0,45.8433,45.9112,45.8433,45.9112,14968.0
2024-05-01 12:00:00,47.3,47.33,47.29,47.31,15700.0,45.9015,45.9306,45.8918,45.9112,15700.0
2024-05-01 12:10:00,47.3,47.33,47.25,47.26,9985.0,45.9015,45.9306,45.853,45.8627,9985.0
2024-05-01 12:20:00,47.26,47.28,47.24,47.25,9075.0,45.8627,45.8821,45.8433,45.853,9075.0
2024-05-01 12:30:00,47.25,47.29,47.22,47.22,10171.0,45.853,45.8918,45.8239,45.8239,10171.0
2024-05-01 12:40:00,47.22,47.22,47.21,47.22,6781.0,45.8239,45.8239,45.8142,45.8239,6781.0
2024-05-01 12:50:00,47.22,47.22,47.18,47.2,8694.0,45.8239,45.8239,45.7851,45.8045,8694.0
2024-05-01 13:00:00,47.19,47.19,47.16,47.18,5447.0,45.7948,45.7948,45.7656,45.7851,5447.0
2024-05-01 13:10:00,47.18,47.18,47.16,47.17,6658.0,45.7851,45.7851,45.7656,45.7754,6658.0
2024-05-01 13:20:00,47.16,47.22,47.16,47.19,10415.0,45.7656,45.8239,45.7656,45.7948,10415.0
2024-05-01 13:30:00,47.19,47.22,47.17,47.17,5804.0,45.7948,45.8239,45.7754,45.7754,5804.0
2024-05-01 13:40:00,47.16,47.16,47.12,47.12,7796.0,45.7656,45.7656,45.7268,45.7268,7796.0
2024-05-01 13:50:00,47.09,47.12,47.09,47.12,3667.0,45.6977,45.7268,45.6977,45.7268,3667.0
2024-05-01 14:00:00,47.15,47.22,47.06,47.08,25263.0,45.7559,45.8239,45.6686,45.688,25263.0
2024-05-01 14:10:00,47.07,47.08,47.03,47.08,8358.0,45.6783,45.688,45.6395,45.688,8358.0
2024-05-01 14:20:00,47.06,47.11,47.03,47.11,11343.0,45.6686,45.7171,45.6395,45.7171,11343.0
2024-05-01 14:30:00,47.12,47.23,46.97,47.23,43037.0,45.7268,45.8336,45.5813,45.8336,43037.0
2024-05-01 14:40:00,47.22,47.49,47.2,47.48,22011.0,45.8239,46.0859,45.8045,46.0762,22011.0
2024-05-01 14:50:00,47.5,47.54,47.48,47.51,12824.0,46.0956,46.1344,46.0762,46.1053,12824.0
2024-05-01 15:00:00,47.52,47.56,47.46,47.52,23485.0,46.115,46.1538,46.0568,46.115,23485.0
2024-05-01 15:10:00,47.53,47.53,47.44,47.44,16687.0,46.1247,46.1247,46.0374,46.0374,16687.0
2024-05-01 15:20:00,47.43,47.49,47.37,47.44,42754.0,46.0277,46.0859,45.9694,46.0374,42754.0
2024-05-01 15:30:00,47.44,47.44,47.21,47.25,25277.0,46.0374,46.0374,45.8142,45.853,25277.0
2024-05-01 15:40:00,47.25,47.3,47.19,47.21,39427.0,45.853,45.9015,45.7948,45.8142,39427.0
2024-05-01 15:50:00,47.2,47.2,46.81,46.82,179938.0,45.8045,45.8045,45.426,45.4357,179938.0
2024-05-02 09:30:00,47.02,47.11,46.83,46.89,29906.0,45.6298,45.7171,45.4454,45.5036,29906.0
2024-05-02 09:40:00,46.86,46.95,46.78,46.85,26215.0,45.4745,45.5619,45.3969,45.4648,26215.0
2024-05-02 09:50:00,46.85,46.88,46.77,46.77,18075.0,45.4648,45.4939,45.3872,45.3872,18075.0
2024-05-02 10:00:00,46.77,46.81,46.73,46.74,20342.0,45.3872,45.426,45.3484,45.3581,20342.0
2024-05-02 10:10:00,46.74,46.78,46.73,46.77,12639.0,45.3581,45.3969,45.3484,45.3872,12639.0
2024-05-02 10:20:00,46.73,46.79,46.73,46.73,15048.0,45.3484,45.4066,45.3484,45.3484,15048.0
2024-05-02 10:30:00,46.74,46.78,46.7,46.71,15206.0,45.3581,45.3969,45.3193,45.329,15206.0
2024-05-02 10:40:00,46.7,46.73,46.63,46.71,32068.0,45.3193,45.3484,45.2513,45.329,32068.0
2024-05-02 10:50:00,46.72,46.78,46.7,46.77,7529.0,45.3387,45.3969,45.3193,45.3872,7529.0
2024-05-02 11:00:00,46.76,46.79,46.73,46.79,13403.0,45.3775,45.4066,45.3484,45.4066,13403.0
2024-05-02 11:10:00,46.78,46.78,46.75,46.75,9520.0,45.3969,45.3969,45.3678,45.3678,9520.0
2024-05-02 11:20:00,46.75,46.75,46.71,46.71,15871.0,45.3678,45.3678,45.329,45.329,15871.0
2024-05-02 11:30:00,46.71,46.71,46.6,46.65,14562.0,45.329,45.329,45.2222,45.2707,14562.0
2024-05-02 11:40:00,46.65,46.73,46.65,46.72,9570.0,45.2707,45.3484,45.2707,45.3387,9570.0
2024-05-02 11:50:00,46.72,46.79,46.72,46.76,8253.0,45.3387,45.4066,45.3387,45.3775,8253.0
2024-05-02 12:00:00,46.76,46.8,46.75,46.75,10954.0,45.3775,45.4163,45.3678,45.3678,10954.0
2024-05-02 12:10:00,46.75,46.75,46.69,46.71,7354.0,45.3678,45.3678,45.3095,45.329,7354.0
2024-05-02 12:20:00,46.7,46.72,46.68,46.72,7593.0,45.3193,45.3387,45.2998,45.3387,7593.0
2024-05-02 12:30:00,46.72,46.72,46.64,46.69,13189.0,45.3387,45.3387,45.261,45.3095,13189.0
2024-05-02 12:40:00,46.7,46.74,46.7,46.74,5974.0,45.3193,45.3581,45.3193,45.3581,5974.0
2024-05-02 12:50:00,46.75,46.75,46.7,46.73,9332.0,45.3678,45.3678,45.3193,45.3484,9332.0
2024-05-02 13:00:00,46.74,46.78,46.72,46.76,6325.0,45.3581,45.3969,45.3387,45.3775,6325.0
2024-05-02 13:10:00,46.77,46.81,46.77,46.77,12592.0,45.3872,45.426,45.3872,45.3872,12592.0
2024-05-02 13:20:00,46.76,46.78,46.74,46.78,6149.0,45.3775,45.3969,45.3581,45.3969,6149.0
2024-05-02 13:30:00,46.8,46.8,46.77,46.77,14030.0,45.4163,45.4163,45.3872,45.3872,14030.0
2024-05-02 13:40:00,46.77,46.82,46.76,46.79,9351.0,45.3872,45.4357,45.3775,45.4066,9351.0
2024-05-02 13:50:00,46.78,46.83,46.77,46.78,32564.0,45.3969,45.4454,45.3872,45.3969,32564.0
2024-05-02 14:00:00,46.79,46.82,46.78,46.81,12492.0,45.4066,45.4357,45.3969,45.426,12492.0
2024-05-02 14:10:00,46.81,46.82,46.79,46.8,23095.0,45.426,45.4357,45.4066,45.4163,23095.0
2024-05-02 14:20:00,46.8,46.84,46.8,46.83,32506.0,45.4163,45.4551,45.4163,45.4454,32506.0
2024-05-02 14:30:00,46.84,46.87,46.83,46.85,36782.0,45.4551,45.4842,45.4454,45.4648,36782.0
2024-05-02 14:40:00,46.86,46.88,46.84,46.88,22692.0,45.4745,45.4939,45.4551,45.4939,22692.0
2024-05-02 14:50:00,46.87,46.89,46.86,46.88,14380.0,45.4842,45.5036,45.4745,45.4939,14380.0
2024-05-02 15:00:00,46.87,46.9,46.85,46.9,25282.0,45.4842,45.5133,45.4648,45.5133,25282.0
2024-05-02 15:10:00,46.91,46.92,46.84,46.84,26530.0,45.523,45.5327,45.4551,45.4551,26530.0
2024-05-02 15:20:00,46.85,46.88,46.85,46.87,19481.0,45.4648,45.4939,45.4648,45.4842,19481.0
2024-05-02 15:30:00,46.86,46.86,46.79,46.81,22283.0,45.4745,45.4745,45.4066,45.426,22283.0
2024-05-02 15:40:00,46.8,46.8,46.74,46.78,21600.0,45.4163,45.4163,45.3581,45.3969,21600.0
2024-05-02 15:50:00,46.78,46.82,46.76,46.81,80745.0,45.3969,45.4357,45.3775,45.426,80745.0
2024-05-03 09:30:00,47.09,47.36,47.05,47.32,32477.0,45.6977,45.9597,45.6589,45.9209,32477.0
2024-05-03 09:40:00,47.31,47.4,47.3,47.33,28462.0,45.9112,45.9986,45.9015,45.9306,28462.0
2024-05-03 09:50:00,47.31,47.35,47.26,47.26,19402.0,45.9112,45.95,45.8627,45.8627,19402.0
2024-05-03 10:00:00,47.29,47.36,47.11,47.16,18516.0,45.8918,45.9597,45.7171,45.7656,18516.0
2024-05-03 10:10:00,47.17,47.19,47.13,47.16,10736.0,45.7754,45.7948,45.7365,45.7656,10736.0
2024-05-03 10:20:00,47.2,47.26,47.16,47.24,13690.0,45.8045,45.8627,45.7656,45.8433,13690.0
2024-05-03 10:30:00,47.24,47.27,47.08,47.16,18380.0,45.8433,45.8724,45.688,45.7656,18380.0
2024-05-03 10:40:00,47.14,47.16,47.08,47.08,21712.0,45.7462,45.7656,45.688,45.688,21712.0
2024-05-03 10:50:00,47.07,47.07,46.98,46.98,10906.0,45.6783,45.6783,45.591,45.591,10906.0
2024-05-03 11:00:00,46.95,46.98,46.95,46.95,8655.0,45.5619,45.591,45.5619,45.5619,8655.0
2024-05-03 11:10:00,46.95,46.98,46.94,46.95,14270.0,45.5619,45.591,45.5522,45.5619,14270.0
2024-05-03 11:20:00,46.95,46.99,46.9,46.91,24980.0,45.5619,45.6007,45.5133,45.523,24980.0
2024-05-03 11:30:00,46.9,46.91,46.87,46.9,52143.0,45.5133,45.523,45.4842,45.5133,52143.0
2024-05-03 11:40:00,46.9,46.91,46.84,46.91,18124.0,45.5133,45.523,45.4551,45.523,18124.0
2024-05-03 11:50:00,46.92,47.02,46.92,46.98,21713.0,45.5327,45.6298,45.5327,45.591,21713.0
2024-05-03 12:00:00,46.99,47.13,46.99,47.13,31956.0,45.6007,45.7365,45.6007,45.7365,31956.0
2024-05-03 12:10:00,47.13,47.16,47.1,47.13,11929.0,45.7365,45.7656,45.7074,45.7365,11929.0
2024-05-03 12:20:00,47.13,47.14,47.07,47.1,15431.0,45.7365,45.7462,45.6783,45.7074,15431.0
2024-05-03 12:30:00,47.12,47.14,47.11,47.12,7364.0,45.7268,45.7462,45.7171,45.7268,7364.0
2024-05-03 12:40:00,47.13,47.14,47.09,47.1,10480.0,45.7365,45.7462,45.6977,45.7074,10480.0
2024-05-03 12:50:00,47.11,47.11,47.05,47.05,5884.0,45.7171,45.7171,45.6589,45.6589,5884.0
2024-05-03 13:00:00,47.06,47.1,47.06,47.08,7269.0,45.6686,45.7074,45.6686,45.688,7269.0
2024-05-03 13:10:00,47.07,47.1,47.01,47.03,12523.0,45.6783,45.7074,45.6201,45.6395,12523.0
2024-05-03 13:20:00,47.02,47.05,47.02,47.05,7495.0,45.6298,45.6589,45.6298,45.6589,7495.0
2024-05-03 13:30:00,47.06,47.09,47.02,47.09,4230.0,45.6686,45.6977,45.6298,45.6977,4230.0
2024-05-03 13:40:00,47.1,47.1,47.06,47.09,6466.0,45.7074,45.7074,45.6686,45.6977,6466.0
2024-05-03 13:50:00,47.09,47.14,47.09,47.12,10443.0,45.6977,45.7462,45.6977,45.7268,10443.0
2024-05-03 14:00:00,47.12,47.17,47.12,47.17,5697.0,45.7268,45.7754,45.7268,45.7754,5697.0
2024-05-03 14:10:00,47.17,47.18,47.13,47.13,13207.0,45.7754,45.7851,45.7365,45.7365,13207.0
2024-05-03 14:20:00,47.14,47.15,47.11,47.11,7951.0,45.7462,45.7559,45.7171,45.7171,7951.0
2024-05-03 14:30:00,47.1,47.1,47.06,47.06,7286.0,45.7074,45.7074,45.6686,45.6686,7286.0
2024-05-03 14:40:00,47.06,47.12,47.06,47.12,10833.0,45.6686,45.7268,45.6686,45.7268,10833.0
2024-05-03 14:50:00,47.12,47.12,47.07,47.11,12085.0,45.7268,45.7268,45.6783,45.7171,12085.0
2024-05-03 15:00:00,47.11,47.19,47.1,47.19,6837.0,45.7171,45.7948,45.7074,45.7948,6837.0
2024-05-03 15:10:00,47.19,47.2,47.14,47.15,23500.0,45.7948,45.8045,45.7462,45.7559,23500.0
2024-05-03 15:20:00,47.15,47.19,47.15,47.18,14936.0,45.7559,45.7948,45.7559,45.7851,14936.0
2024-05-03 15:30:00,47.18,47.18,47.13,47.16,52700.0,45.7851,45.7851,45.7365,45.7656,52700.0
2024-05-03 15:40:00,47.16,47.16,47.11,47.12,50034.0,45.7656,45.7656,45.7171,45.7268,50034.0
2024-05-03 15:50:00,47.12,47.17,47.1,47.13,159518.0,45.7268,45.7754,45.7074,45.7365,159518.0
2024-05-06 09:30:00,47.19,47.31,47.19,47.29,14789.0,45.7948,45.9112,45.7948,45.8918,14789.0
2024-05-06 09:40:00,47.3,47.3,47.2,47.22,11130.0,45.9015,45.9015,45.8045,45.8239,11130.0
2024-05-06 09:50:00,47.19,47.3,47.18,47.26,48722.0,45.7948,45.9015,45.7851,45.8627,48722.0
2024-05-06 10:00:00,47.25,47.38,47.25,47.36,16514.0,45.853,45.9791,45.853,45.9597,16514.0
2024-05-06 10:10:00,47.35,47.43,47.34,47.42,10732.0,45.95,46.0277,45.9403,46.018,10732.0
2024-05-06 10:20:00,47.42,47.42,47.34,47.37,17280.0,46.018,46.018,45.9403,45.9694,17280.0
2024-05-06 10:30:00,47.36,47.4,47.32,47.34,21598.0,45.9597,45.9986,45.9209,45.9403,21598.0
2024-05-06 10:40:00,47.35,47.38,47.34,47.34,12670.0,45.95,45.9791,45.9403,45.9403,12670.0
2024-05-06 10:50:00,47.34,47.37,47.31,47.35,13782.0,45.9403,45.9694,45.9112,45.95,13782.0
2024-05-06 11:00:00,47.34,47.35,47.23,47.23,16937.0,45.9403,45.95,45.8336,45.8336,16937.0
2024-05-06 11:10:00,47.23,47.24,47.16,47.17,13127.0,45.8336,45.8433,45.7656,45.7754,13127.0
2024-05-06 11:20:00,47.18,47.19,47.13,47.15,14545.0,45.7851,45.7948,45.7365,45.7559,14545.0
2024-05-06 11:30:00,47.15,47.15,47.09,47.12,10741.0,45.7559,45.7559,45.6977,45.7268,10741.0
2024-05-06 11:40:00,47.12,47.12,47.09,47.09,6100.0,45.7268,45.7268,45.6977,45.6977,6100.0
2024-05-06 11:50:00,47.08,47.1,47.06,47.08,7330.0,45.688,45.7074,45.6686,45.688,7330.0
2024-05-06 12:00:00,47.09,47.09,47.02,47.02,10362.0,45.6977,45.6977,45.6298,45.6298,10362.0
2024-05-06 12:10:00,47.03,47.05,47.01,47.01,10117.0,45.6395,45.6589,45.6201,45.6201,10117.0
2024-05-06 12:20:00,47.01,47.03,47.0,47.03,6820.0,45.6201,45.6395,45.6104,45.6395,6820.0
2024-05-06 12:30:00,47.03,47.08,47.02,47.08,7446.0,45.6395,45.688,45.6298,45.688,7446.0
2024-05-06 12:40:00,47.09,47.13,47.08,47.12,12432.0,45.6977,45.7365,45.688,45.7268,12432.0
2024-05-06 12:50:00,47.12,47.13,47.09,47.09,18827.0,45.7268,45.7365,45.6977,45.6977,18827.0
2024-05-06 13:00:00,47.09,47.1,47.06,47.06,16751.0,45.6977,45.7074,45.6686,45.6686,16751.0
2024-05-06 13:10:00,47.05,47.05,47.02,47.05,10215.0,45.6589,45.6589,45.6298,45.6589,10215.0
2024-05-06 13:20:00,47.05,47.09,47.05,47.05,8173.0,45.6589,45.6977,45.6589,45.6589,8173.0
2024-05-06 13:30:00,47.07,47.09,47.06,47.06,12193.0,45.6783,45.6977,45.6686,45.6686,12193.0
2024-05-06 13:40:00,47.06,47.12,47.06,47.11,4055.0,45.6686,45.7268,45.6686,45.7171,4055.0
2024-05-06 13:50:00,47.11,47.16,47.11,47.12,8488.0,45.7171,45.7656,45.7171,45.7268,8488.0
2024-05-06 14:00:00,47.13,47.13,47.1,47.13,8887.0,45.7365,45.7365,45.7074,45.7365,8887.0
2024-05-06 14:10:00,47.13,47.15,47.11,47.14,14863.0,45.7365,45.7559,45.7171,45.7462,14863.0
2024-05-06 14:20:00,47.13,47.16,47.11,47.14,10894.0,45.7365,45.7656,45.7171,45.7462,10894.0
2024-05-06 14:30:00,47.14,47.14,47.1,47.12,5510.0,45.7462,45.7462,45.7074,45.7268,5510.0
2024-05-06 14:40:00,47.11,47.11,47.08,47.09,6111.0,45.7171,45.7171,45.688,45.6977,6111.0
2024-05-06 14:50:00,47.08,47.09,47.06,47.06,15334.0,45.688,45.6977,45.6686,45.6686,15334.0
2024-05-06 15:00:00,47.06,47.12,47.06,47.09,18932.0,45.6686,45.7268,45.6686,45.6977,18932.0
2024-05-06 15:10:00,47.08,47.09,47.07,47.08,11341.0,45.688,45.6977,45.6783,45.688,11341.0
2024-05-06 15:20:00,47.09,47.09,47.06,47.06,14729.0,45.6977,45.6977,45.6686,45.6686,14729.0
2024-05-06 15:30:00,47.07,47.08,47.0,47.02,15867.0,45.6783,45.688,45.6104,45.6298,15867.0
2024-05-06 15:40:00,47.02,47.02,46.97,47.02,19415.0,45.6298,45.6298,45.5813,45.6298,19415.0
2024-05-06 15:50:00,47.02,47.11,46.99,47.1,99386.0,45.6298,45.7171,45.6007,45.7074,99386.0
2024-05-07 09:30:00,47.26,47.37,47.19,47.34,27844.0,45.8627,45.9694,45.7948,45.9403,27844.0
2024-05-07 09:40:00,47.35,47.39,47.27,47.36,29854.0,45.95,45.9888,45.8724,45.9597,29854.0
2024-05-07 09:50:00,47.36,47.42,47.34,47.4,16515.0,45.9597,46.018,45.9403,45.9986,16515.0
2024-05-07 10:00:00,47.4,47.45,47.39,47.45,13473.0,45.9986,46.0471,45.9888,46.0471,13473.0
2024-05-07 10:10:00,47.45,47.45,47.34,47.37,15761.0,46.0471,46.0471,45.9403,45.9694,15761.0
2024-05-07 10:20:00,47.38,47.39,47.32,47.33,18875.0,45.9791,45.9888,45.9209,45.9306,18875.0
2024-05-07 10:30:00,47.31,47.34,47.3,47.34,11391.0,45.9112,45.9403,45.9015,45.9403,11391.0
2024-05-07 10:40:00,47.33,47.34,47.26,47.27,20601.0,45.9306,45.9403,45.8627,45.8724,20601.0
2024-05-07 10:50:00,47.27,47.27,47.2,47.21,39441.0,45.8724,45.8724,45.8045,45.8142,39441.0
2024-05-07 11:00:00,47.21,47.22,47.16,47.19,14223.0,45.8142,45.8239,45.7656,45.7948,14223.0
2024-05-07 11:10:00,47.19,47.22,47.17,47.17,10091.0,45.7948,45.8239,45.7754,45.7754,10091.0
2024-05-07 11:20:00,47.16,47.18,47.13,47.13,9343.0,45.7656,45.7851,45.7365,45.7365,9343.0
2024-05-07 11:30:00,47.13,47.13,47.06,47.09,20659.0,45.7365,45.7365,45.6686,45.6977,20659.0
2024-05-07 11:40:00,47.1,47.1,47.03,47.04,10230.0,45.7074,45.7074,45.6395,45.6492,10230.0
2024-05-07 11:50:00,47.03,47.1,47.03,47.06,25190.0,45.6395,45.7074,45.6395,45.6686,25190.0
2024-05-07 12:00:00,47.05,47.09,47.01,47.09,32833.0,45.6589,45.6977,45.6201,45.6977,32833.0
2024-05-07 12:10:00,47.08,47.13,47.05,47.08,15663.0,45.688,45.7365,45.6589,45.688,15663.0
2024-05-07 12:20:00,47.07,47.14,47.07,47.13,10741.0,45.6783,45.7462,45.6783,45.7365,10741.0
2024-05-07 12:30:00,47.13,47.16,47.1,47.13,13838.0,45.7365,45.7656,45.7074,45.7365,13838.0
2024-05-07 12:40:00,47.13,47.14,47.09,47.13,19800.0,45.7365,45.7462,45.6977,45.7365,19800.0
2024-05-07 12:50:00,47.13,47.16,47.13,47.16,11008.0,45.7365,45.7656,45.7365,45.7656,11008.0
2024-05-07 13:00:00,47.16,47.17,47.14,47.15,13534.0,45.7656,45.7754,45.7462,45.7559,13534.0
2024-05-07 13:10:00,47.16,47.18,47.13,47.13,6100.0,45.7656,45.7851,45.7365,45.7365,6100.0
2024-05-07 13:20:00,47.14,47.2,47.14,47.19,4230.0,45.7462,45.8045,45.7462,45.7948,4230.0
2024-05-07 13:30:00,47.19,47.25,47.19,47.21,21264.0,45.7948,45.853,45.7948,45.8142,21264.0
2024-05-07 13:40:00,47.2,47.23,47.16,47.17,10268.0,45.8045,45.8336,45.7656,45.7754,10268.0
2024-05-07 13:50:00,47.16,47.23,47.16,47.21,7425.0,45.7656,45.8336,45.7656,45.8142,7425.0
2024-05-07 14:00:00,47.21,47.24,47.18,47.24,13753.0,45.8142,45.8433,45.7851,45.8433,13753.0
2024-05-07 14:10:00,47.25,47.28,47.23,47.23,9585.0,45.853,45.8821,45.8336,45.8336,9585.0
2024-05-07 14:20:00,47.23,47.25,47.23,47.24,14164.0,45.8336,45.853,45.8336,45.8433,14164.0
2024-05-07 14:30:00,47.25,47.31,47.25,47.31,23469.0,45.853,45.9112,45.853,45.9112,23469.0
2024-05-07 14:40:00,47.32,47.34,47.3,47.31,9514.0,45.9209,45.9403,45.9015,45.9112,9514.0
2024-05-07 14:50:00,47.31,47.33,47.31,47.31,8026.0,45.9112,45.9306,45.9112,45.9112,8026.0
2024-05-07 15:00:00,47.31,47.31,47.26,47.27,10018.0,45.9112,45.9112,45.8627,45.8724,10018.0
2024-05-07 15:10:00,47.28,47.28,47.24,47.25,16516.0,45.8821,45.8821,45.8433,45.853,16516.0
2024-05-07 15:20:00,47.24,47.28,47.24,47.27,23840.0,45.8433,45.8821,45.8433,45.8724,23840.0
2024-05-07 15:30:00,47.27,47.29,47.22,47.23,26856.0,45.8724,45.8918,45.8239,45.8336,26856.0
2024-05-07 15:40:00,47.23,47.24,47.22,47.24,25993.0,45.8336,45.8433,45.8239,45.8433,25993.0
2024-05-07 15:50:00,47.24,47.3,47.22,47.26,101260.0,45.8433,45.9015,45.8239,45.8627,101260.0
2024-05-08 09:30:00,47.44,47.46,47.26,47.42,24588.0,46.0374,46.0568,45.8627,46.018,24588.0
2024-05-08 09:40:00,47.44,47.51,47.39,47.49,20039.0,46.0374,46.1053,45.9888,46.0859,20039.0
2024-05-08 09:50:00,47.49,47.61,47.49,47.51,23828.0,46.0859,46.2023,46.0859,46.1053,23828.0
2024-05-08 10:00:00,47.51,47.57,47.44,47.57,23406.0,46.1053,46.1635,46.0374,46.1635,23406.0
2024-05-08 10:10:00,47.58,47.66,47.58,47.63,22596.0,46.1732,46.2509,46.1732,46.2218,22596.0
2024-05-08 10:20:00,47.63,47.75,47.63,47.71,18951.0,46.2218,46.3382,46.2218,46.2994,18951.0
2024-05-08 10:30:00,47.72,47.73,47.67,47.73,12734.0,46.3091,46.3188,46.2606,46.3188,12734.0
2024-05-08 10:40:00,47.74,47.78,47.72,47.77,20389.0,46.3285,46.3673,46.3091,46.3576,20389.0
2024-05-08 10:50:00,47.76,47.83,47.75,47.81,12658.0,46.3479,46.4158,46.3382,46.3964,12658.0
2024-05-08 11:00:00,47.82,47.88,47.79,47.85,9648.0,46.4061,46.4644,46.377,46.4352,9648.0
2024-05-08 11:10:00,47.85,47.9,47.84,47.9,11551.0,46.4352,46.4838,46.4255,46.4838,11551.0
2024-05-08 11:20:00,47.9,47.95,47.87,47.95,20722.0,46.4838,46.5323,46.4547,46.5323,20722.0
2024-05-08 11:30:00,47.95,48.03,47.95,48.03,26163.0,46.5323,46.6099,46.5323,46.6099,26163.0
2024-05-08 11:40:00,48.01,48.02,47.98,48.02,13175.0,46.5905,46.6002,46.5614,46.6002,13175.0
2024-05-08 11:50:00,48.02,48.04,47.99,48.04,14677.0,46.6002,46.6196,46.5711,46.6196,14677.0
2024-05-08 12:00:00,48.05,48.08,48.04,48.05,15427.0,46.6293,46.6584,46.6196,46.6293,15427.0
2024-05-08 12:10:00,48.05,48.05,48.0,48.0,24905.0,46.6293,46.6293,46.5808,46.5808,24905.0
2024-05-08 12:20:00,47.99,48.03,47.98,47.99,23913.0,46.5711,46.6099,46.5614,46.5711,23913.0
2024-05-08 12:30:00,48.0,48.03,47.97,48.03,19261.0,46.5808,46.6099,46.5517,46.6099,19261.0
2024-05-08 12:40:00,48.03,48.1,48.03,48.09,10052.0,46.6099,46.6779,46.6099,46.6682,10052.0
2024-05-08 12:50:00,48.08,48.08,48.03,48.07,17507.0,46.6584,46.6584,46.6099,46.6487,17507.0
2024-05-08 13:00:00,48.07,48.13,48.03,48.12,17565.0,46.6487,46.707,46.6099,46.6973,17565.0
2024-05-08 13:10:00,48.11,48.12,48.07,48.1,18579.0,46.6876,46.6973,46.6487,46.6779,18579.0
2024-05-08 13:20:00,48.1,48.1,48.08,48.08,14256.0,46.6779,46.6779,46.6584,46.6584,14256.0
2024-05-08 13:30:00,48.08,48.1,48.06,48.06,16172.0,46.6584,46.6779,46.639,46.639,16172.0
2024-05-08 13:40:00,48.06,48.06,48.03,48.03,22589.0,46.639,46.639,46.6099,46.6099,22589.0
2024-05-08 13:50:00,48.03,48.07,47.99,48.02,34418.0,46.6099,46.6487,46.5711,46.6002,34418.0
2024-05-08 14:00:00,48.03,48.07,48.02,48.05,22980.0,46.6099,46.6487,46.6002,46.6293,22980.0
2024-05-08 14:10:00,48.05,48.07,48.03,48.07,20938.0,46.6293,46.6487,46.6099,46.6487,20938.0
2024-05-08 14:20:00,48.07,48.07,48.02,48.03,19436.0,46.6487,46.6487,46.6002,46.6099,19436.0
2024-05-08 14:30:00,48.04,48.05,48.01,48.03,15078.0,46.6196,46.6293,46.5905,46.6099,15078.0
2024-05-08 14:40:00,48.04,48.05,48.02,48.02,17713.0,46.6196,46.6293,46.6002,46.6002,17713.0
2024-05-08 14:50:00,48.03,48.05,48.01,48.03,23081.0,46.6099,46.6293,46.5905,46.6099,23081.0
2024-05-08 15:00:00,48.03,48.05,48.02,48.04,16544.0,46.6099,46.6293,46.6002,46.6196,16544.0
2024-05-08 15:10:00,48.04,48.04,47.99,48.04,33459.0,46.6196,46.6196,46.5711,46.6196,33459.0
2024-05-08 15:20:00,48.05,48.07,48.03,48.06,22602.0,46.6293,46.6487,46.6099,46.639,22602.0
2024-05-08 15:30:00,48.06,48.08,48.03,48.06,18871.0,46.639,46.6584,46.6099,46.639,18871.0
2024-05-08 15:40:00,48.07,48.08,48.02,48.02,56837.0,46.6487,46.6584,46.6002,46.6002,56837.0
2024-05-08 15:50:00,48.02,48.05,47.97,47.98,144022.0,46.6002,46.6293,46.5517,46.5614,144022.0
2024-05-09 09:30:00,48.02,48.08,47.97,47.99,12793.0,46.6002,46.6584,46.5517,46.5711,12793.0
2024-05-09 09:40:00,47.98,47.98,47.83,47.85,13464.0,46.5614,46.5614,46.4158,46.4352,13464.0
2024-05-09 09:50:00,47.86,47.91,47.84,47.89,23005.0,46.445,46.4935,46.4255,46.4741,23005.0
2024-05-09 10:00:00,47.87,47.92,47.84,47.84,13279.0,46.4547,46.5032,46.4255,46.4255,13279.0
2024-05-09 10:10:00,47.85,47.9,47.85,47.88,20318.0,46.4352,46.4838,46.4352,46.4644,20318.0
2024-05-09 10:20:00,47.88,47.91,47.84,47.86,15782.0,46.4644,46.4935,46.4255,46.445,15782.0
2024-05-09 10:30:00,47.87,47.9,47.83,47.88,21567.0,46.4547,46.4838,46.4158,46.4644,21567.0
2024-05-09 10:40:00,47.89,47.9,47.82,47.86,21694.0,46.4741,46.4838,46.4061,46.445,21694.0
2024-05-09 10:50:00,47.85,47.88,47.84,47.88,19111.0,46.4352,46.4644,46.4255,46.4644,19111.0
2024-05-09 11:00:00,47.88,47.91,47.82,47.82,25500.0,46.4644,46.4935,46.4061,46.4061,25500.0
2024-05-09 11:10:00,47.82,47.83,47.78,47.8,16792.0,46.4061,46.4158,46.3673,46.3867,16792.0
2024-05-09 11:20:00,47.8,47.8,47.78,47.78,12608.0,46.3867,46.3867,46.3673,46.3673,12608.0
2024-05-09 11:30:00,47.77,47.79,47.77,47.79,8811.0,46.3576,46.377,46.3576,46.377,8811.0
2024-05-09 11:40:00,47.79,47.8,47.76,47.78,8840.0,46.377,46.3867,46.3479,46.3673,8840.0
2024-05-09 11:50:00,47.79,47.82,47.78,47.82,5525.0,46.377,46.4061,46.3673,46.4061,5525.0
2024-05-09 12:00:00,47.82,47.82,47.77,47.78,9350.0,46.4061,46.4061,46.3576,46.3673,9350.0
2024-05-09 12:10:00,47.78,47.8,47.75,47.75,15720.0,46.3673,46.3867,46.3382,46.3382,15720.0
2024-05-09 12:20:00,47.75,47.77,47.75,47.76,4354.0,46.3382,46.3576,46.3382,46.3479,4354.0
2024-05-09 12:30:00,47.76,47.83,47.76,47.82,13117.0,46.3479,46.4158,46.3479,46.4061,13117.0
2024-05-09 12:40:00,47.85,47.85,47.81,47.81,12180.0,46.4352,46.4352,46.3964,46.3964,12180.0
2024-05-09 12:50:00,47.81,47.83,47.81,47.81,6297.0,46.3964,46.4158,46.3964,46.3964,6297.0
2024-05-09 13:00:00,47.81,47.84,47.8,47.81,14851.0,46.3964,46.4255,46.3867,46.3964,14851.0
2024-05-09 13:10:00,47.81,47.82,47.77,47.79,22646.0,46.3964,46.4061,46.3576,46.377,22646.0
2024-05-09 13:20:00,47.78,47.79,47.76,47.79,10883.0,46.3673,46.377,46.3479,46.377,10883.0
2024-05-09 13:30:00,47.78,47.78,47.76,47.77,8978.0,46.3673,46.3673,46.3479,46.3576,8978.0
2024-05-09 13:40:00,47.77,47.77,47.74,47.74,10142.0,46.3576,46.3576,46.3285,46.3285,10142.0
2024-05-09 13:50:00,47.73,47.73,47.7,47.7,10984.0,46.3188,46.3188,46.2897,46.2897,10984.0
2024-05-09 14:00:00,47.7,47.7,47.68,47.69,7628.0,46.2897,46.2897,46.2703,46.28,7628.0
2024-05-09 14:10:00,47.69,47.7,47.66,47.7,19361.0,46.28,46.2897,46.2509,46.2897,19361.0
2024-05-09 14:20:00,47.7,47.74,47.7,47.74,5402.0,46.2897,46.3285,46.2897,46.3285,5402.0
2024-05-09 14:30:00,47.74,47.77,47.74,47.77,8196.0,46.3285,46.3576,46.3285,46.3576,8196.0
2024-05-09 14:40:00,47.77,47.78,47.77,47.78,10584.0,46.3576,46.3673,46.3576,46.3673,10584.0
2024-05-09 14:50:00,47.77,47.81,47.77,47.81,12963.0,46.3576,46.3964,46.3576,46.3964,12963.0
2024-05-09 15:00:00,47.8,47.8,47.77,47.77,12543.0,46.3867,46.3867,46.3576,46.3576,12543.0
2024-05-09 15:10:00,47.76,47.79,47.75,47.78,8354.0,46.3479,46.377,46.3382,46.3673,8354.0
2024-05-09 15:20:00,47.79,47.82,47.78,47.81,17254.0,46.377,46.4061,46.3673,46.3964,17254.0
2024-05-09 15:30:00,47.8,47.83,47.78,47.78,23983.0,46.3867,46.4158,46.3673,46.3673,23983.0
2024-05-09 15:40:00,47.78,47.78,47.76,47.77,26090.0,46.3673,46.3673,46.3479,46.3576,26090.0
2024-05-09 15:50:00,47.76,47.81,47.74,47.8,151075.0,46.3479,46.3964,46.3285,46.3867,151075.0
2024-05-10 09:30:00,47.9,47.9,47.74,47.84,31355.0,46.4838,46.4838,46.3285,46.4255,31355.0
2024-05-10 09:40:00,47.84,47.85,47.79,47.83,14624.0,46.4255,46.4352,46.377,46.4158,14624.0
2024-05-10 09:50:00,47.84,47.85,47.78,47.79,10568.0,46.4255,46.4352,46.3673,46.377,10568.0
2024-05-10 10:00:00,47.81,47.89,47.77,47.83,18022.0,46.3964,46.4741,46.3576,46.4158,18022.0
2024-05-10 10:10:00,47.82,47.86,47.77,47.78,13644.0,46.4061,46.445,46.3576,46.3673,13644.0
2024-05-10 10:20:00,47.77,47.78,47.73,47.78,12976.0,46.3576,46.3673,46.3188,46.3673,12976.0
2024-05-10 10:30:00,47.78,47.79,47.74,47.77,12434.0,46.3673,46.377,46.3285,46.3576,12434.0
2024-05-10 10:40:00,47.77,47.81,47.76,47.78,14037.0,46.3576,46.3964,46.3479,46.3673,14037.0
2024-05-10 10:50:00,47.78,47.78,47.71,47.74,14902.0,46.3673,46.3673,46.2994,46.3285,14902.0
2024-05-10 11:00:00,47.74,47.74,47.71,47.73,14000.0,46.3285,46.3285,46.2994,46.3188,14000.0
2024-05-10 11:10:00,47.75,47.76,47.72,47.73,6565.0,46.3382,46.3479,46.3091,46.3188,6565.0
2024-05-10 11:20:00,47.72,47.76,47.71,47.76,10425.0,46.3091,46.3479,46.2994,46.3479,10425.0
2024-05-10 11:30:00,47.76,47.78,47.76,47.77,7551.0,46.3479,46.3673,46.3479,46.3576,7551.0
2024-05-10 11:40:00,47.77,47.84,47.75,47.84,10580.0,46.3576,46.4255,46.3382,46.4255,10580.0
2024-05-10 11:50:00,47.85,47.88,47.85,47.88,10144.0,46.4352,46.4644,46.4352,46.4644,10144.0
2024-05-10 12:00:00,47.88,47.9,47.85,47.89,8788.0,46.4644,46.4838,46.4352,46.4741,8788.0
2024-05-10 12:10:00,47.89,47.93,47.88,47.93,8434.0,46.4741,46.5129,46.4644,46.5129,8434.0
2024-05-10 12:20:00,47.93,47.97,47.91,47.92,24722.0,46.5129,46.5517,46.4935,46.5032,24722.0
2024-05-10 12:30:00,47.91,47.94,47.89,47.93,23178.0,46.4935,46.5226,46.4741,46.5129,23178.0
2024-05-10 12:40:00,47.95,47.99,47.95,47.99,7977.0,46.5323,46.5711,46.5323,46.5711,7977.0
2024-05-10 12:50:00,47.99,48.02,47.97,48.01,19855.0,46.5711,46.6002,46.5517,46.5905,19855.0
2024-05-10 13:00:00,48.01,48.02,47.96,47.97,5671.0,46.5905,46.6002,46.542,46.5517,5671.0
2024-05-10 13:10:00,47.97,48.02,47.96,48.02,5995.0,46.5517,46.6002,46.542,46.6002,5995.0
2024-05-10 13:20:00,48.02,48.07,48.02,48.07,9043.0,46.6002,46.6487,46.6002,46.6487,9043.0
2024-05-10 13:30:00,48.08,48.08,48.02,48.04,14099.0,46.6584,46.6584,46.6002,46.6196,14099.0
2024-05-10 13:40:00,48.04,48.05,48.02,48.05,10348.0,46.6196,46.6293,46.6002,46.6293,10348.0
2024-05-10 13:50:00,48.05,48.06,48.02,48.03,13381.0,46.6293,46.639,46.6002,46.6099,13381.0
2024-05-10 14:00:00,48.03,48.04,48.01,48.04,9458.0,46.6099,46.6196,46.5905,46.6196,9458.0
2024-05-10 14:10:00,48.04,48.05,48.03,48.05,12105.0,46.6196,46.6293,46.6099,46.6293,12105.0
2024-05-10 14:20:00,48.05,48.05,48.0,48.02,21888.0,46.6293,46.6293,46.5808,46.6002,21888.0
2024-05-10 14:30:00,48.02,48.02,47.99,48.0,15965.0,46.6002,46.6002,46.5711,46.5808,15965.0
2024-05-10 14:40:00,48.01,48.04,48.0,48.04,11852.0,46.5905,46.6196,46.5808,46.6196,11852.0
2024-05-10 14:50:00,48.04,48.05,48.02,48.05,16466.0,46.6196,46.6293,46.6002,46.6293,16466.0
2024-05-10 15:00:00,48.04,48.04,48.0,48.0,28328.0,46.6196,46.6196,46.5808,46.5808,28328.0
2024-05-10 15:10:00,48.0,48.03,47.98,48.01,27861.0,46.5808,46.6099,46.5614,46.5905,27861.0
2024-05-10 15:20:00,48.02,48.03,47.99,48.01,19381.0,46.6002,46.6099,46.5711,46.5905,19381.0
2024-05-10 15:30:00,48.01,48.03,48.0,48.03,34208.0,46.5905,46.6099,46.5808,46.6099,34208.0
2024-05-10 15:40:00,48.03,48.06,48.01,48.05,34320.0,46.6099,46.639,46.5905,46.6293,34320.0
2024-05-10 15:50:00,48.05,48.1,48.05,48.06,81079.0,46.6293,46.6779,46.6293,46.639,81079.0
2024-05-13 09:30:00,48.27,48.48,48.25,48.45,24420.0,46.8428,47.0466,46.8234,47.0175,24420.0
2024-05-13 09:40:00,48.44,48.53,48.4,48.52,29549.0,47.0078,47.0951,46.969,47.0854,29549.0
2024-05-13 09:50:00,48.53,48.58,48.52,48.53,15575.0,47.0951,47.1437,47.0854,47.0951,15575.0
2024-05-13 10:00:00,48.52,48.6,48.48,48.57,25740.0,47.0854,47.1631,47.0466,47.134,25740.0
2024-05-13 10:10:00,48.56,48.64,48.53,48.58,20935.0,47.1243,47.2019,47.0951,47.1437,20935.0
2024-05-13 10:20:00,48.58,48.65,48.58,48.64,19848.0,47.1437,47.2116,47.1437,47.2019,19848.0
2024-05-13 10:30:00,48.64,48.69,48.61,48.69,23570.0,47.2019,47.2504,47.1728,47.2504,23570.0
2024-05-13 10:40:00,48.71,48.73,48.66,48.66,24647.0,47.2698,47.2892,47.2213,47.2213,24647.0
2024-05-13 10:50:00,48.65,48.7,48.64,48.7,13811.0,47.2116,47.2601,47.2019,47.2601,13811.0
2024-05-13 11:00:00,48.71,48.81,48.7,48.81,18634.0,47.2698,47.3669,47.2601,47.3669,18634.0
2024-05-13 11:10:00,48.8,48.8,48.76,48.78,13558.0,47.3572,47.3572,47.3183,47.3378,13558.0
2024-05-13 11:20:00,48.78,48.78,48.74,48.75,23113.0,47.3378,47.3378,47.2989,47.3086,23113.0
2024-05-13 11:30:00,48.75,48.75,48.65,48.65,32053.0,47.3086,47.3086,47.2116,47.2116,32053.0
2024-05-13 11:40:00,48.66,48.68,48.66,48.68,11625.0,47.2213,47.2407,47.2213,47.2407,11625.0
2024-05-13 11:50:00,48.68,48.77,48.68,48.73,13678.0,47.2407,47.328,47.2407,47.2892,13678.0
2024-05-13 12:00:00,48.73,48.77,48.72,48.75,11107.0,47.2892,47.328,47.2795,47.3086,11107.0
2024-05-13 12:10:00,48.76,48.78,48.71,48.72,19028.0,47.3183,47.3378,47.2698,47.2795,19028.0
2024-05-13 12:20:00,48.73,48.73,48.67,48.68,18754.0,47.2892,47.2892,47.231,47.2407,18754.0
2024-05-13 12:30:00,48.68,48.69,48.66,48.68,5753.0,47.2407,47.2504,47.2213,47.2407,5753.0
2024-05-13 12:40:00,48.69,48.76,48.69,48.72,11888.0,47.2504,47.3183,47.2504,47.2795,11888.0
2024-05-13 12:50:00,48.72,48.74,48.72,48.72,7008.0,47.2795,47.2989,47.2795,47.2795,7008.0
2024-05-13 13:00:00,48.72,48.72,48.63,48.64,7473.0,47.2795,47.2795,47.1922,47.2019,7473.0
2024-05-13 13:10:00,48.64,48.69,48.61,48.69,15730.0,47.2019,47.2504,47.1728,47.2504,15730.0
2024-05-13 13:20:00,48.69,48.7,48.67,48.67,10254.0,47.2504,47.2601,47.231,47.231,10254.0
2024-05-13 13:30:00,48.67,48.7,48.67,48.7,7952.0,47.231,47.2601,47.231,47.2601,7952.0
2024-05-13 13:40:00,48.69,48.69,48.66,48.66,20004.0,47.2504,47.2504,47.2213,47.2213,20004.0
2024-05-13 13:50:00,48.66,48.68,48.65,48.67,14043.0,47.2213,47.2407,47.2116,47.231,14043.0
2024-05-13 14:00:00,48.67,48.67,48.61,48.63,6558.0,47.231,47.231,47.1728,47.1922,6558.0
2024-05-13 14:10:00,48.63,48.63,48.59,48.61,9420.0,47.1922,47.1922,47.1534,47.1728,9420.0
2024-05-13 14:20:00,48.61,48.65,48.61,48.62,9025.0,47.1728,47.2116,47.1728,47.1825,9025.0
2024-05-13 14:30:00,48.61,48.64,48.6,48.62,9140.0,47.1728,47.2019,47.1631,47.1825,9140.0
2024-05-13 14:40:00,48.62,48.63,48.58,48.59,6924.0,47.1825,47.1922,47.1437,47.1534,6924.0
2024-05-13 14:50:00,48.59,48.65,48.59,48.64,8920.0,47.1534,47.2116,47.1534,47.2019,8920.0
2024-05-13 15:00:00,48.64,48.65,48.61,48.62,20809.0,47.2019,47.2116,47.1728,47.1825,20809.0
2024-05-13 15:10:00,48.61,48.65,48.6,48.65,14193.0,47.1728,47.2116,47.1631,47.2116,14193.0
2024-05-13 15:20:00,48.66,48.69,48.66,48.69,13996.0,47.2213,47.2504,47.2213,47.2504,13996.0
2024-05-13 15:30:00,48.68,48.72,48.66,48.7,19187.0,47.2407,47.2795,47.2213,47.2601,19187.0
2024-05-13 15:40:00,48.71,48.73,48.7,48.7,22970.0,47.2698,47.2892,47.2601,47.2601,22970.0
2024-05-13 15:50:00,48.71,48.72,48.63,48.69,98718.0,47.2698,47.2795,47.1922,47.2504,98718.0
2024-05-14 09:30:00,48.99,49.18,48.82,48.91,33453.0,47.5415,47.7259,47.3766,47.4639,33453.0
2024-05-14 09:40:00,48.91,48.92,48.76,48.78,13140.0,47.4639,47.4736,47.3183,47.3378,13140.0
2024-05-14 09:50:00,48.79,48.87,48.77,48.8,21403.0,47.3475,47.4251,47.328,47.3572,21403.0
2024-05-14 10:00:00,48.79,48.8,48.74,48.76,14999.0,47.3475,47.3572,47.2989,47.3183,14999.0
2024-05-14 10:10:00,48.76,48.77,48.61,48.62,14247.0,47.3183,47.328,47.1728,47.1825,14247.0
2024-05-14 10:20:00,48.62,48.63,48.55,48.57,19309.0,47.1825,47.1922,47.1146,47.134,19309.0
2024-05-14 10:30:00,48.58,48.6,48.45,48.47,11762.0,47.1437,47.1631,47.0175,47.0369,11762.0
2024-05-14 10:40:00,48.45,48.49,48.4,48.47,18423.0,47.0175,47.0563,46.969,47.0369,18423.0
2024-05-14 10:50:00,48.47,48.48,48.35,48.44,46380.0,47.0369,47.0466,46.9205,47.0078,46380.0
2024-05-14 11:00:00,48.44,48.46,48.4,48.46,38965.0,47.0078,47.0272,46.969,47.0272,38965.0
2024-05-14 11:10:00,48.46,48.5,48.38,48.43,22303.0,47.0272,47.066,46.9496,46.9981,22303.0
2024-05-14 11:20:00,48.43,48.53,48.41,48.52,18592.0,46.9981,47.0951,46.9787,47.0854,18592.0
2024-05-14 11:30:00,48.51,48.55,48.42,48.43,40290.0,47.0757,47.1146,46.9884,46.9981,40290.0
2024-05-14 11:40:00,48.44,48.47,48.41,48.47,11352.0,47.0078,47.0369,46.9787,47.0369,11352.0
2024-05-14 11:50:00,48.48,48.48,48.42,48.45,42178.0,47.0466,47.0466,46.9884,47.0175,42178.0
2024-05-14 12:00:00,48.43,48.48,48.42,48.48,21598.0,46.9981,47.0466,46.9884,47.0466,21598.0
2024-05-14 12:10:00,48.48,48.49,48.45,48.48,15020.0,47.0466,47.0563,47.0175,47.0466,15020.0
2024-05-14 12:20:00,48.48,48.49,48.48,48.48,9410.0,47.0466,47.0563,47.0466,47.0466,9410.0
2024-05-14 12:30:00,48.48,48.48,48.43,48.45,14964.0,47.0466,47.0466,46.9981,47.0175,14964.0
2024-05-14 12:40:00,48.45,48.48,48.45,48.48,6904.0,47.0175,47.0466,47.0175,47.0466,6904.0
2024-05-14 12:50:00,48.49,48.53,48.47,48.51,8905.0,47.0563,47.0951,47.0369,47.0757,8905.0
2024-05-14 13:00:00,48.51,48.51,48.48,48.5,8781.0,47.0757,47.0757,47.0466,47.066,8781.0
2024-05-14 13:10:00,48.49,48.52,48.48,48.52,12503.0,47.0563,47.0854,47.0466,47.0854,12503.0
2024-05-14 13:20:00,48.51,48.56,48.51,48.52,19425.0,47.0757,47.1243,47.0757,47.0854,19425.0
2024-05-14 13:30:00,48.52,48.56,48.52,48.55,8872.0,47.0854,47.1243,47.0854,47.1146,8872.0
2024-05-14 13:40:00,48.55,48.57,48.54,48.56,15124.0,47.1146,47.134,47.1048,47.1243,15124.0
2024-05-14 13:50:00,48.55,48.56,48.52,48.56,6723.0,47.1146,47.1243,47.0854,47.1243,6723.0
2024-05-14 14:00:00,48.55,48.56,48.52,48.56,30143.0,47.1146,47.1243,47.0854,47.1243,30143.0
2024-05-14 14:10:00,48.57,48.64,48.57,48.63,14444.0,47.134,47.2019,47.134,47.1922,14444.0
2024-05-14 14:20:00,48.63,48.66,48.63,48.66,11457.0,47.1922,47.2213,47.1922,47.2213,11457.0
2024-05-14 14:30:00,48.65,48.72,48.63,48.72,23764.0,47.2116,47.2795,47.1922,47.2795,23764.0
2024-05-14 14:40:00,48.72,48.77,48.72,48.77,13266.0,47.2795,47.328,47.2795,47.328,13266.0
2024-05-14 14:50:00,48.77,48.77,48.73,48.73,11672.0,47.328,47.328,47.2892,47.2892,11672.0
2024-05-14 15:00:00,48.73,48.77,48.73,48.77,6444.0,47.2892,47.328,47.2892,47.328,6444.0
2024-05-14 15:10:00,48.77,48.81,48.77,48.79,17799.0,47.328,47.3669,47.328,47.3475,17799.0
2024-05-14 15:20:00,48.8,48.83,48.78,48.79,19684.0,47.3572,47.3863,47.3378,47.3475,19684.0
2024-05-14 15:30:00,48.79,48.83,48.77,48.77,30450.0,47.3475,47.3863,47.328,47.328,30450.0
2024-05-14 15:40:00,48.77,48.87,48.77,48.87,19575.0,47.328,47.4251,47.328,47.4251,19575.0
2024-05-14 15:50:00,48.87,48.99,48.86,48.93,167873.0,47.4251,47.5415,47.4154,47.4833,167873.0
2024-05-15 09:30:00,49.26,49.31,48.95,49.02,46432.0,47.8036,47.8521,47.5027,47.5707,46432.0
2024-05-15 09:40:00,49.04,49.05,48.73,48.96,41566.0,47.5901,47.5998,47.2892,47.5124,41566.0
2024-05-15 09:50:00,48.97,49.17,48.92,49.16,81786.0,47.5221,47.7162,47.4736,47.7065,81786.0
2024-05-15 10:00:00,49.16,49.19,48.98,48.98,63146.0,47.7065,47.7356,47.5318,47.5318,63146.0
2024-05-15 10:10:00,48.98,49.11,48.96,49.06,54079.0,47.5318,47.658,47.5124,47.6095,54079.0
2024-05-15 10:20:00,49.06,49.07,48.97,49.03,41372.0,47.6095,47.6192,47.5221,47.5804,41372.0
2024-05-15 10:30:00,49.03,49.15,49.03,49.13,34892.0,47.5804,47.6968,47.5804,47.6774,34892.0
2024-05-15 10:40:00,49.12,49.27,49.12,49.21,37647.0,47.6677,47.8133,47.6677,47.755,37647.0
2024-05-15 10:50:00,49.2,49.2,49.09,49.11,49991.0,47.7453,47.7453,47.6386,47.658,49991.0
2024-05-15 11:00:00,49.12,49.27,49.12,49.18,59217.0,47.6677,47.8133,47.6677,47.7259,59217.0
2024-05-15 11:10:00,49.17,49.25,49.15,49.25,31396.0,47.7162,47.7939,47.6968,47.7939,31396.0
2024-05-15 11:20:00,49.26,49.26,49.17,49.2,25620.0,47.8036,47.8036,47.7162,47.7453,25620.0
2024-05-15 11:30:00,49.21,49.28,49.19,49.23,46914.0,47.755,47.823,47.7356,47.7744,46914.0
2024-05-15 11:40:00,49.23,49.33,49.23,49.3,32250.0,47.7744,47.8715,47.7744,47.8424,32250.0
2024-05-15 11:50:00,49.3,49.38,49.29,49.38,39800.0,47.8424,47.92,47.8327,47.92,39800.0
2024-05-15 12:00:00,49.38,49.47,49.34,49.47,34930.0,47.92,48.0074,47.8812,48.0074,34930.0
2024-05-15 12:10:00,49.48,49.49,49.4,49.41,25258.0,48.0171,48.0268,47.9394,47.9491,25258.0
2024-05-15 12:20:00,49.41,49.43,49.37,49.42,17555.0,47.9491,47.9685,47.9103,47.9588,17555.0
2024-05-15 12:30:00,49.43,49.51,49.41,49.5,41102.0,47.9685,48.0462,47.9491,48.0365,41102.0
2024-05-15 12:40:00,49.51,49.55,49.47,49.52,56404.0,48.0462,48.085,48.0074,48.0559,56404.0
2024-05-15 12:50:00,49.52,49.58,49.52,49.57,48943.0,48.0559,48.1141,48.0559,48.1044,48943.0
2024-05-15 13:00:00,49.57,49.61,49.55,49.59,52105.0,48.1044,48.1432,48.085,48.1238,52105.0
2024-05-15 13:10:00,49.6,49.66,49.6,49.65,91917.0,48.1335,48.1917,48.1335,48.182,91917.0
2024-05-15 13:20:00,49.65,49.65,49.59,49.63,30265.0,48.182,48.182,48.1238,48.1626,30265.0
2024-05-15 13:30:00,49.62,49.62,49.53,49.57,37344.0,48.1529,48.1529,48.0656,48.1044,37344.0
2024-05-15 13:40:00,49.56,49.57,49.51,49.53,38220.0,48.0947,48.1044,48.0462,48.0656,38220.0
2024-05-15 13:50:00,49.53,49.58,49.5,49.5,57416.0,48.0656,48.1141,48.0365,48.0365,57416.0
2024-05-15 14:00:00,49.49,49.51,49.44,49.48,34598.0,48.0268,48.0462,47.9782,48.0171,34598.0
2024-05-15 14:10:00,49.48,49.49,49.41,49.44,45835.0,48.0171,48.0268,47.9491,47.9782,45835.0
2024-05-15 14:20:00,49.44,49.5,49.42,49.5,35386.0,47.9782,48.0365,47.9588,48.0365,35386.0
2024-05-15 14:30:00,49.49,49.52,49.45,49.52,35055.0,48.0268,48.0559,47.9879,48.0559,35055.0
2024-05-15 14:40:00,49.53,49.53,49.48,49.52,25686.0,48.0656,48.0656,48.0171,48.0559,25686.0
2024-05-15 14:50:00,49.52,49.55,49.47,49.49,32337.0,48.0559,48.085,48.0074,48.0268,32337.0
2024-05-15 15:00:00,49.49,49.49,49.47,49.48,30796.0,48.0268,48.0268,48.0074,48.0171,30796.0
2024-05-15 15:10:00,49.48,49.52,49.45,49.52,20807.0,48.0171,48.0559,47.9879,48.0559,20807.0
2024-05-15 15:20:00,49.52,49.59,49.51,49.59,43275.0,48.0559,48.1238,48.0462,48.1238,43275.0
2024-05-15 15:30:00,49.59,49.62,49.56,49.57,55940.0,48.1238,48.1529,48.0947,48.1044,55940.0
2024-05-15 15:40:00,49.58,49.59,49.54,49.56,52561.0,48.1141,48.1238,48.0753,48.0947,52561.0
2024-05-15 15:50:00,49.57,49.73,49.57,49.67,205817.0,48.1044,48.2597,48.1044,48.2014,205817.0
2024-05-16 09:30:00,50.07,50.08,48.57,48.82,268610.0,48.5896,48.5993,47.134,47.3766,268610.0
2024-05-16 09:40:00,48.84,49.16,48.51,48.71,157144.0,47.396,47.7065,47.0757,47.2698,157144.0
2024-05-16 09:50:00,48.74,48.9,48.62,48.86,120975.0,47.2989,47.4542,47.1825,47.4154,120975.0
2024-05-16 10:00:00,48.87,49.21,48.86,49.2,118879.0,47.4251,47.755,47.4154,47.7453,118879.0
2024-05-16 10:10:00,49.22,49.42,49.12,49.35,77989.0,47.7647,47.9588,47.6677,47.8909,77989.0
2024-05-16 10:20:00,49.4,49.45,49.09,49.2,65830.0,47.9394,47.9879,47.6386,47.7453,65830.0
2024-05-16 10:30:00,49.18,49.28,48.9,48.9,53688.0,47.7259,47.823,47.4542,47.4542,53688.0
2024-05-16 10:40:00,48.87,48.96,48.74,48.78,78596.0,47.4251,47.5124,47.2989,47.3378,78596.0
2024-05-16 10:50:00,48.77,48.82,48.66,48.82,80587.0,47.328,47.3766,47.2213,47.3766,80587.0
2024-05-16 11:00:00,48.81,48.81,48.62,48.73,68887.0,47.3669,47.3669,47.1825,47.2892,68887.0
2024-05-16 11:10:00,48.74,48.87,48.67,48.77,84719.0,47.2989,47.4251,47.231,47.328,84719.0
2024-05-16 11:20:00,48.77,48.79,48.66,48.7,50115.0,47.328,47.3475,47.2213,47.2601,50115.0
2024-05-16 11:30:00,48.72,48.78,48.61,48.64,40771.0,47.2795,47.3378,47.1728,47.2019,40771.0
2024-05-16 11:40:00,48.63,48.63,48.45,48.56,64351.0,47.1922,47.1922,47.0175,47.1243,64351.0
2024-05-16 11:50:00,48.55,48.63,48.46,48.59,45332.0,47.1146,47.1922,47.0272,47.1534,45332.0
2024-05-16 12:00:00,48.59,48.67,48.51,48.55,43599.0,47.1534,47.231,47.0757,47.1146,43599.0
2024-05-16 12:10:00,48.55,48.55,48.49,48.52,38486.0,47.1146,47.1146,47.0563,47.0854,38486.0
2024-05-16 12:20:00,48.51,48.52,48.42,48.47,36093.0,47.0757,47.0854,46.9884,47.0369,36093.0
2024-05-16 12:30:00,48.47,48.47,48.3,48.44,45892.0,47.0369,47.0369,46.8719,47.0078,45892.0
2024-05-16 12:40:00,48.44,48.44,48.32,48.37,34422.0,47.0078,47.0078,46.8914,46.9399,34422.0
2024-05-16 12:50:00,48.37,48.46,48.37,48.41,42501.0,46.9399,47.0272,46.9399,46.9787,42501.0
2024-05-16 13:00:00,48.41,48.48,48.39,48.45,26901.0,46.9787,47.0466,46.9593,47.0175,26901.0
2024-05-16 13:10:00,48.45,48.55,48.44,48.49,30208.0,47.0175,47.1146,47.0078,47.0563,30208.0
2024-05-16 13:20:00,48.49,48.49,48.38,48.38,36752.0,47.0563,47.0563,46.9496,46.9496,36752.0
2024-05-16 13:30:00,48.38,48.47,48.36,48.43,33598.0,46.9496,47.0369,46.9302,46.9981,33598.0
2024-05-16 13:40:00,48.43,48.44,48.34,48.37,34529.0,46.9981,47.0078,46.9108,46.9399,34529.0
2024-05-16 13:50:00,48.37,48.46,48.36,48.46,36735.0,46.9399,47.0272,46.9302,47.0272,36735.0
2024-05-16 14:00:00,48.45,48.47,48.34,48.44,60636.0,47.0175,47.0369,46.9108,47.0078,60636.0
2024-05-16 14:10:00,48.45,48.52,48.35,48.37,54680.0,47.0175,47.0854,46.9205,46.9399,54680.0
2024-05-16 14:20:00,48.37,48.37,48.27,48.27,57385.0,46.9399,46.9399,46.8428,46.8428,57385.0
2024-05-16 14:30:00,48.3,48.3,48.17,48.27,59147.0,46.8719,46.8719,46.7458,46.8428,59147.0
2024-05-16 14:40:00,48.27,48.3,48.21,48.24,60618.0,46.8428,46.8719,46.7846,46.8137,60618.0
2024-05-16 14:50:00,48.24,48.33,48.22,48.33,70531.0,46.8137,46.9011,46.7943,46.9011,70531.0
2024-05-16 15:00:00,48.33,48.41,48.27,48.41,63772.0,46.9011,46.9787,46.8428,46.9787,63772.0
2024-05-16 15:10:00,48.4,48.4,48.3,48.39,50998.0,46.969,46.969,46.8719,46.9593,50998.0
2024-05-16 15:20:00,48.39,48.39,48.28,48.28,67578.0,46.9593,46.9593,46.8525,46.8525,67578.0
2024-05-16 15:30:00,48.28,48.3,48.24,48.27,70625.0,46.8525,46.8719,46.8137,46.8428,70625.0
2024-05-16 15:40:00,48.27,48.27,48.21,48.21,87031.0,46.8428,46.8428,46.7846,46.7846,87031.0
2024-05-16 15:50:00,48.21,48.44,48.21,48.31,260758.0,46.7846,47.0078,46.7846,46.8816,260758.0
2024-05-17 09:30:00,48.26,48.55,48.17,48.2,52893.0,46.8331,47.1146,46.7458,46.7749,52893.0
2024-05-17 09:40:00,48.26,48.44,48.26,48.44,34428.0,46.8331,47.0078,46.8331,47.0078,34428.0
2024-05-17 09:50:00,48.47,48.47,48.16,48.16,37178.0,47.0369,47.0369,46.7361,46.7361,37178.0
2024-05-17 10:00:00,48.17,48.21,48.11,48.19,39873.0,46.7458,46.7846,46.6876,46.7652,39873.0
2024-05-17 10:10:00,48.19,48.21,48.12,48.18,45696.0,46.7652,46.7846,46.6973,46.7555,45696.0
2024-05-17 10:20:00,48.18,48.23,48.13,48.16,31230.0,46.7555,46.804,46.707,46.7361,31230.0
2024-05-17 10:30:00,48.17,48.24,48.15,48.18,24100.0,46.7458,46.8137,46.7264,46.7555,24100.0
2024-05-17 10:40:00,48.18,48.29,48.17,48.27,23530.0,46.7555,46.8622,46.7458,46.8428,23530.0
2024-05-17 10:50:00,48.27,48.3,48.24,48.24,22714.0,46.8428,46.8719,46.8137,46.8137,22714.0
2024-05-17 11:00:00,48.23,48.26,48.17,48.17,17542.0,46.804,46.8331,46.7458,46.7458,17542.0
2024-05-17 11:10:00,48.17,48.23,48.16,48.16,22354.0,46.7458,46.804,46.7361,46.7361,22354.0
2024-05-17 11:20:00,48.16,48.2,48.13,48.17,39762.0,46.7361,46.7749,46.707,46.7458,39762.0
2024-05-17 11:30:00,48.17,48.24,48.16,48.2,26595.0,46.7458,46.8137,46.7361,46.7749,26595.0
2024-05-17 11:40:00,48.19,48.21,48.17,48.18,14019.0,46.7652,46.7846,46.7458,46.7555,14019.0
2024-05-17 11:50:00,48.18,48.28,48.18,48.25,15804.0,46.7555,46.8525,46.7555,46.8234,15804.0
2024-05-17 12:00:00,48.24,48.3,48.24,48.28,12507.0,46.8137,46.8719,46.8137,46.8525,12507.0
2024-05-17 12:10:00,48.27,48.27,48.23,48.23,12396.0,46.8428,46.8428,46.804,46.804,12396.0
2024-05-17 12:20:00,48.24,48.24,48.16,48.18,18469.0,46.8137,46.8137,46.7361,46.7555,18469.0
2024-05-17 12:30:00,48.17,48.23,48.17,48.22,18413.0,46.7458,46.804,46.7458,46.7943,18413.0
2024-05-17 12:40:00,48.22,48.22,48.17,48.21,9116.0,46.7943,46.7943,46.7458,46.7846,9116.0
2024-05-17 12:50:00,48.2,48.24,48.2,48.22,9651.0,46.7749,46.8137,46.7749,46.7943,9651.0
2024-05-17 13:00:00,48.22,48.23,48.2,48.23,11474.0,46.7943,46.804,46.7749,46.804,11474.0
2024-05-17 13:10:00,48.23,48.24,48.22,48.24,13354.0,46.804,46.8137,46.7943,46.8137,13354.0
2024-05-17 13:20:00,48.24,48.28,48.23,48.27,17923.0,46.8137,46.8525,46.804,46.8428,17923.0
2024-05-17 13:30:00,48.28,48.31,48.26,48.27,15878.0,46.8525,46.8816,46.8331,46.8428,15878.0
2024-05-17 13:40:00,48.27,48.28,48.23,48.27,12278.0,46.8428,46.8525,46.804,46.8428,12278.0
2024-05-17 13:50:00,48.27,48.27,48.25,48.25,12584.0,46.8428,46.8428,46.8234,46.8234,12584.0
2024-05-17 14:00:00,48.25,48.27,48.22,48.26,15118.0,46.8234,46.8428,46.7943,46.8331,15118.0
2024-05-17 14:10:00,48.27,48.27,48.17,48.18,23934.0,46.8428,46.8428,46.7458,46.7555,23934.0
2024-05-17 14:20:00,48.18,48.26,48.16,48.23,29604.0,46.7555,46.8331,46.7361,46.804,29604.0
2024-05-17 14:30:00,48.23,48.3,48.23,48.29,13361.0,46.804,46.8719,46.804,46.8622,13361.0
2024-05-17 14:40:00,48.28,48.32,48.28,48.32,12010.0,46.8525,46.8914,46.8525,46.8914,12010.0
2024-05-17 14:50:00,48.33,48.36,48.31,48.33,12602.0,46.9011,46.9302,46.8816,46.9011,12602.0
2024-05-17 15:00:00,48.33,48.38,48.33,48.37,13933.0,46.9011,46.9496,46.9011,46.9399,13933.0
2024-05-17 15:10:00,48.36,48.36,48.31,48.33,23189.0,46.9302,46.9302,46.8816,46.9011,23189.0
2024-05-17 15:20:00,48.34,48.35,48.27,48.28,30098.0,46.9108,46.9205,46.8428,46.8525,30098.0
2024-05-17 15:30:00,48.27,48.29,48.23,48.23,26203.0,46.8428,46.8622,46.804,46.804,26203.0
2024-05-17 15:40:00,48.24,48.27,48.2,48.27,61858.0,46.8137,46.8428,46.7749,46.8428,61858.0
2024-05-17 15:50:00,48.26,48.3,48.13,48.17,139933.0,46.8331,46.8719,46.707,46.7458,139933.0
2024-05-20 09:30:00,48.0,48.07,47.78,47.78,35957.0,46.5808,46.6487,46.3673,46.3673,35957.0
2024-05-20 09:40:00,47.79,47.8,47.59,47.67,70139.0,46.377,46.3867,46.1829,46.2606,70139.0
2024-05-20 09:50:00,47.67,47.8,47.63,47.76,70048.0,46.2606,46.3867,46.2218,46.3479,70048.0
2024-05-20 10:00:00,47.77,47.8,47.69,47.74,21880.0,46.3576,46.3867,46.28,46.3285,21880.0
2024-05-20 10:10:00,47.74,47.74,47.64,47.65,23544.0,46.3285,46.3285,46.2315,46.2412,23544.0
2024-05-20 10:20:00,47.66,47.67,47.57,47.59,24021.0,46.2509,46.2606,46.1635,46.1829,24021.0
2024-05-20 10:30:00,47.59,47.59,47.5,47.52,39282.0,46.1829,46.1829,46.0956,46.115,39282.0
2024-05-20 10:40:00,47.52,47.59,47.52,47.56,22052.0,46.115,46.1829,46.115,46.1538,22052.0
2024-05-20 10:50:00,47.56,47.58,47.45,47.48,28131.0,46.1538,46.1732,46.0471,46.0762,28131.0
2024-05-20 11:00:00,47.48,47.52,47.47,47.49,27851.0,46.0762,46.115,46.0665,46.0859,27851.0
2024-05-20 11:10:00,47.49,47.51,47.45,47.46,19377.0,46.0859,46.1053,46.0471,46.0568,19377.0
2024-05-20 11:20:00,47.46,47.46,47.37,47.41,53697.0,46.0568,46.0568,45.9694,46.0083,53697.0
2024-05-20 11:30:00,47.43,47.51,47.43,47.44,31264.0,46.0277,46.1053,46.0277,46.0374,31264.0
2024-05-20 11:40:00,47.45,47.45,47.39,47.42,19442.0,46.0471,46.0471,45.9888,46.018,19442.0
2024-05-20 11:50:00,47.43,47.44,47.34,47.34,13598.0,46.0277,46.0374,45.9403,45.9403,13598.0
2024-05-20 12:00:00,47.34,47.38,47.32,47.33,17337.0,45.9403,45.9791,45.9209,45.9306,17337.0
2024-05-20 12:10:00,47.33,47.33,47.25,47.25,26783.0,45.9306,45.9306,45.853,45.853,26783.0
2024-05-20 12:20:00,47.26,47.35,47.26,47.35,30158.0,45.8627,45.95,45.8627,45.95,30158.0
2024-05-20 12:30:00,47.35,47.37,47.28,47.31,28657.0,45.95,45.9694,45.8821,45.9112,28657.0
2024-05-20 12:40:00,47.32,47.37,47.32,47.32,16417.0,45.9209,45.9694,45.9209,45.9209,16417.0
2024-05-20 12:50:00,47.33,47.35,47.3,47.34,32151.0,45.9306,45.95,45.9015,45.9403,32151.0
2024-05-20 13:00:00,47.34,47.38,47.33,47.34,33873.0,45.9403,45.9791,45.9306,45.9403,33873.0
2024-05-20 13:10:00,47.33,47.34,47.29,47.29,27103.0,45.9306,45.9403,45.8918,45.8918,27103.0
2024-05-20 13:20:00,47.27,47.27,47.18,47.18,41767.0,45.8724,45.8724,45.7851,45.7851,41767.0
2024-05-20 13:30:00,47.18,47.2,47.12,47.15,37199.0,45.7851,45.8045,45.7268,45.7559,37199.0
2024-05-20 13:40:00,47.16,47.2,47.15,47.2,14522.0,45.7656,45.8045,45.7559,45.8045,14522.0
2024-05-20 13:50:00,47.2,47.2,47.17,47.2,30997.0,45.8045,45.8045,45.7754,45.8045,30997.0
2024-05-20 14:00:00,47.2,47.25,47.15,47.17,38839.0,45.8045,45.853,45.7559,45.7754,38839.0
2024-05-20 14:10:00,47.17,47.2,47.14,47.16,18228.0,45.7754,45.8045,45.7462,45.7656,18228.0
2024-05-20 14:20:00,47.16,47.22,47.16,47.21,23185.0,45.7656,45.8239,45.7656,45.8142,23185.0
2024-05-20 14:30:00,47.22,47.22,47.16,47.18,10339.0,45.8239,45.8239,45.7656,45.7851,10339.0
2024-05-20 14:40:00,47.18,47.22,47.15,47.19,22588.0,45.7851,45.8239,45.7559,45.7948,22588.0
2024-05-20 14:50:00,47.18,47.18,47.15,47.15,30977.0,45.7851,45.7851,45.7559,45.7559,30977.0
2024-05-20 15:00:00,47.16,47.17,47.13,47.15,46474.0,45.7656,45.7754,45.7365,45.7559,46474.0
2024-05-20 15:10:00,47.16,47.18,47.09,47.11,48052.0,45.7656,45.7851,45.6977,45.7171,48052.0
2024-05-20 15:20:00,47.12,47.13,47.09,47.11,35951.0,45.7268,45.7365,45.6977,45.7171,35951.0
2024-05-20 15:30:00,47.11,47.12,47.06,47.12,46057.0,45.7171,45.7268,45.6686,45.7268,46057.0
2024-05-20 15:40:00,47.11,47.11,47.03,47.03,62529.0,45.7171,45.7171,45.6395,45.6395,62529.0
2024-05-20 15:50:00,47.03,47.14,47.01,47.14,160343.0,45.6395,45.7462,45.6201,45.7462,160343.0
2024-05-21 09:30:00,47.13,47.13,46.91,47.0,30433.0,45.7365,45.7365,45.523,45.6104,30433.0
2024-05-21 09:40:00,47.01,47.1,46.94,47.04,19633.0,45.6201,45.7074,45.5522,45.6492,19633.0
2024-05-21 09:50:00,47.05,47.05,46.94,46.96,24442.0,45.6589,45.6589,45.5522,45.5716,24442.0
2024-05-21 10:00:00,46.97,46.98,46.85,46.86,28570.0,45.5813,45.591,45.4648,45.4745,28570.0
2024-05-21 10:10:00,46.87,46.92,46.83,46.86,36827.0,45.4842,45.5327,45.4454,45.4745,36827.0
2024-05-21 10:20:00,46.87,46.9,46.84,46.87,27290.0,45.4842,45.5133,45.4551,45.4842,27290.0
2024-05-21 10:30:00,46.87,46.95,46.83,46.94,22813.0,45.4842,45.5619,45.4454,45.5522,22813.0
2024-05-21 10:40:00,46.94,47.04,46.93,47.03,9160.0,45.5522,45.6492,45.5425,45.6395,9160.0
2024-05-21 10:50:00,47.03,47.05,47.0,47.01,11496.0,45.6395,45.6589,45.6104,45.6201,11496.0
2024-05-21 11:00:00,47.01,47.02,46.96,47.01,10012.0,45.6201,45.6298,45.5716,45.6201,10012.0
2024-05-21 11:10:00,47.02,47.09,47.02,47.09,9081.0,45.6298,45.6977,45.6298,45.6977,9081.0
2024-05-21 11:20:00,47.09,47.15,47.06,47.06,15976.0,45.6977,45.7559,45.6686,45.6686,15976.0
2024-05-21 11:30:00,47.06,47.07,46.98,46.99,27599.0,45.6686,45.6783,45.591,45.6007,27599.0
2024-05-21 11:40:00,46.98,47.02,46.95,46.98,8914.0,45.591,45.6298,45.5619,45.591,8914.0
2024-05-21 11:50:00,46.98,46.99,46.97,46.98,5050.0,45.591,45.6007,45.5813,45.591,5050.0
2024-05-21 12:00:00,46.98,46.98,46.95,46.97,5975.0,45.591,45.591,45.5619,45.5813,5975.0
2024-05-21 12:10:00,46.97,46.99,46.97,46.98,5125.0,45.5813,45.6007,45.5813,45.591,5125.0
2024-05-21 12:20:00,46.98,47.03,46.98,47.03,6868.0,45.591,45.6395,45.591,45.6395,6868.0
2024-05-21 12:30:00,47.04,47.05,47.01,47.04,4481.0,45.6492,45.6589,45.6201,45.6492,4481.0
2024-05-21 12:40:00,47.04,47.12,47.04,47.11,10780.0,45.6492,45.7268,45.6492,45.7171,10780.0
2024-05-21 12:50:00,47.12,47.12,47.03,47.05,20909.0,45.7268,45.7268,45.6395,45.6589,20909.0
2024-05-21 13:00:00,47.05,47.06,47.01,47.03,29000.0,45.6589,45.6686,45.6201,45.6395,29000.0
2024-05-21 13:10:00,47.03,47.03,46.98,47.02,10996.0,45.6395,45.6395,45.591,45.6298,10996.0
2024-05-21 13:20:00,47.02,47.04,46.97,46.97,28747.0,45.6298,45.6492,45.5813,45.5813,28747.0
2024-05-21 13:30:00,46.97,46.97,46.9,46.9,17270.0,45.5813,45.5813,45.5133,45.5133,17270.0
2024-05-21 13:40:00,46.9,46.94,46.9,46.92,11885.0,45.5133,45.5522,45.5133,45.5327,11885.0
2024-05-21 13:50:00,46.92,46.95,46.91,46.93,13140.0,45.5327,45.5619,45.523,45.5425,13140.0
2024-05-21 14:00:00,46.92,46.92,46.88,46.88,20942.0,45.5327,45.5327,45.4939,45.4939,20942.0
2024-05-21 14:10:00,46.87,46.87,46.8,46.81,23703.0,45.4842,45.4842,45.4163,45.426,23703.0
2024-05-21 14:20:00,46.81,46.83,46.8,46.83,32350.0,45.426,45.4454,45.4163,45.4454,32350.0
2024-05-21 14:30:00,46.83,46.83,46.77,46.77,20319.0,45.4454,45.4454,45.3872,45.3872,20319.0
2024-05-21 14:40:00,46.76,46.8,46.73,46.8,42363.0,45.3775,45.4163,45.3484,45.4163,42363.0
2024-05-21 14:50:00,46.8,46.81,46.74,46.74,48590.0,45.4163,45.426,45.3581,45.3581,48590.0
2024-05-21 15:00:00,46.74,46.76,46.7,46.71,54238.0,45.3581,45.3775,45.3193,45.329,54238.0
2024-05-21 15:10:00,46.71,46.73,46.69,46.7,36646.0,45.329,45.3484,45.3095,45.3193,36646.0
2024-05-21 15:20:00,46.7,46.7,46.63,46.65,42292.0,45.3193,45.3193,45.2513,45.2707,42292.0
2024-05-21 15:30:00,46.64,46.72,46.61,46.72,82478.0,45.261,45.3387,45.2319,45.3387,82478.0
2024-05-21 15:40:00,46.72,46.75,46.69,46.71,52130.0,45.3387,45.3678,45.3095,45.329,52130.0
2024-05-21 15:50:00,46.72,46.97,46.72,46.94,99675.0,45.3387,45.5813,45.3387,45.5522,99675.0
2024-05-22 09:30:00,47.08,47.32,47.04,47.32,37321.0,45.688,45.9209,45.6492,45.9209,37321.0
2024-05-22 09:40:00,47.34,47.46,47.24,47.28,26270.0,45.9403,46.0568,45.8433,45.8821,26270.0
2024-05-22 09:50:00,47.29,47.37,47.27,47.34,16112.0,45.8918,45.9694,45.8724,45.9403,16112.0
2024-05-22 10:00:00,47.34,47.43,47.31,47.32,18478.0,45.9403,46.0277,45.9112,45.9209,18478.0
2024-05-22 10:10:00,47.31,47.35,47.31,47.35,30110.0,45.9112,45.95,45.9112,45.95,30110.0
2024-05-22 10:20:00,47.36,47.41,47.35,47.38,26335.0,45.9597,46.0083,45.95,45.9791,26335.0
2024-05-22 10:30:00,47.38,47.38,47.27,47.3,17900.0,45.9791,45.9791,45.8724,45.9015,17900.0
2024-05-22 10:40:00,47.31,47.32,47.27,47.29,13070.0,45.9112,45.9209,45.8724,45.8918,13070.0
2024-05-22 10:50:00,47.31,47.37,47.28,47.37,19165.0,45.9112,45.9694,45.8821,45.9694,19165.0
2024-05-22 11:00:00,47.37,47.37,47.31,47.34,19016.0,45.9694,45.9694,45.9112,45.9403,19016.0
2024-05-22 11:10:00,47.34,47.35,47.33,47.33,4405.0,45.9403,45.95,45.9306,45.9306,4405.0
2024-05-22 11:20:00,47.32,47.32,47.26,47.3,9161.0,45.9209,45.9209,45.8627,45.9015,9161.0
2024-05-22 11:30:00,47.3,47.36,47.3,47.33,22161.0,45.9015,45.9597,45.9015,45.9306,22161.0
2024-05-22 11:40:00,47.33,47.38,47.33,47.38,13984.0,45.9306,45.9791,45.9306,45.9791,13984.0
2024-05-22 11:50:00,47.38,47.43,47.35,47.43,10060.0,45.9791,46.0277,45.95,46.0277,10060.0
2024-05-22 12:00:00,47.42,47.44,47.39,47.44,12050.0,46.018,46.0374,45.9888,46.0374,12050.0
2024-05-22 12:10:00,47.44,47.52,47.44,47.51,26367.0,46.0374,46.115,46.0374,46.1053,26367.0
2024-05-22 12:20:00,47.52,47.52,47.49,47.51,13169.0,46.115,46.115,46.0859,46.1053,13169.0
2024-05-22 12:30:00,47.51,47.51,47.46,47.47,14016.0,46.1053,46.1053,46.0568,46.0665,14016.0
2024-05-22 12:40:00,47.47,47.65,47.47,47.62,43245.0,46.0665,46.2412,46.0665,46.212,43245.0
2024-05-22 12:50:00,47.63,47.74,47.63,47.74,28605.0,46.2218,46.3285,46.2218,46.3285,28605.0
2024-05-22 13:00:00,47.75,47.79,47.73,47.76,27541.0,46.3382,46.377,46.3188,46.3479,27541.0
2024-05-22 13:10:00,47.74,47.83,47.74,47.78,27598.0,46.3285,46.4158,46.3285,46.3673,27598.0
2024-05-22 13:20:00,47.77,47.78,47.69,47.76,20352.0,46.3576,46.3673,46.28,46.3479,20352.0
2024-05-22 13:30:00,47.76,47.76,47.64,47.67,16675.0,46.3479,46.3479,46.2315,46.2606,16675.0
2024-05-22 13:40:00,47.66,47.67,47.61,47.66,26085.0,46.2509,46.2606,46.2023,46.2509,26085.0
2024-05-22 13:50:00,47.66,47.7,47.61,47.63,11260.0,46.2509,46.2897,46.2023,46.2218,11260.0
2024-05-22 14:00:00,47.63,47.64,47.54,47.55,19995.0,46.2218,46.2315,46.1344,46.1441,19995.0
2024-05-22 14:10:00,47.55,47.56,47.49,47.49,15184.0,46.1441,46.1538,46.0859,46.0859,15184.0
2024-05-22 14:20:00,47.49,47.5,47.39,47.39,21504.0,46.0859,46.0956,45.9888,45.9888,21504.0
2024-05-22 14:30:00,47.4,47.4,47.33,47.33,14789.0,45.9986,45.9986,45.9306,45.9306,14789.0
2024-05-22 14:40:00,47.34,47.46,47.33,47.46,13343.0,45.9403,46.0568,45.9306,46.0568,13343.0
2024-05-22 14:50:00,47.46,47.46,47.37,47.38,15619.0,46.0568,46.0568,45.9694,45.9791,15619.0
2024-05-22 15:00:00,47.39,47.4,47.34,47.35,26935.0,45.9888,45.9986,45.9403,45.95,26935.0
2024-05-22 15:10:00,47.36,47.41,47.34,47.34,31986.0,45.9597,46.0083,45.9403,45.9403,31986.0
2024-05-22 15:20:00,47.35,47.39,47.32,47.33,23297.0,45.95,45.9888,45.9209,45.9306,23297.0
2024-05-22 15:30:00,47.34,47.43,47.33,47.39,31705.0,45.9403,46.0277,45.9306,45.9888,31705.0
2024-05-22 15:40:00,47.38,47.4,47.31,47.33,38023.0,45.9791,45.9986,45.9112,45.9306,38023.0
2024-05-22 15:50:00,47.33,47.46,47.3,47.46,112151.0,45.9306,46.0568,45.9015,46.0568,112151.0
2024-05-23 09:30:00,47.17,47.17,46.78,46.81,32411.0,45.7754,45.7754,45.3969,45.426,32411.0
2024-05-23 09:40:00,46.82,46.94,46.76,46.84,25411.0,45.4357,45.5522,45.3775,45.4551,25411.0
2024-05-23 09:50:00,46.85,46.88,46.74,46.84,23879.0,45.4648,45.4939,45.3581,45.4551,23879.0
2024-05-23 10:00:00,46.85,46.96,46.84,46.85,14924.0,45.4648,45.5716,45.4551,45.4648,14924.0
2024-05-23 10:10:00,46.86,46.99,46.86,46.87,33408.0,45.4745,45.6007,45.4745,45.4842,33408.0
2024-05-23 10:20:00,46.88,46.91,46.85,46.89,9534.0,45.4939,45.523,45.4648,45.5036,9534.0
2024-05-23 10:30:00,46.89,47.03,46.87,47.03,12681.0,45.5036,45.6395,45.4842,45.6395,12681.0
2024-05-23 10:40:00,47.03,47.06,46.95,46.97,35472.0,45.6395,45.6686,45.5619,45.5813,35472.0
2024-05-23 10:50:00,46.97,46.98,46.89,46.92,18836.0,45.5813,45.591,45.5036,45.5327,18836.0
2024-05-23 11:00:00,46.93,47.09,46.93,47.09,23208.0,45.5425,45.6977,45.5425,45.6977,23208.0
2024-05-23 11:10:00,47.08,47.1,47.05,47.1,13087.0,45.688,45.7074,45.6589,45.7074,13087.0
2024-05-23 11:20:00,47.1,47.11,47.0,47.0,11582.0,45.7074,45.7171,45.6104,45.6104,11582.0
2024-05-23 11:30:00,47.0,47.08,47.0,47.08,9434.0,45.6104,45.688,45.6104,45.688,9434.0
2024-05-23 11:40:00,47.08,47.11,47.07,47.09,11597.0,45.688,45.7171,45.6783,45.6977,11597.0
2024-05-23 11:50:00,47.09,47.1,47.09,47.09,9245.0,45.6977,45.7074,45.6977,45.6977,9245.0
2024-05-23 12:00:00,47.07,47.1,47.05,47.05,9499.0,45.6783,45.7074,45.6589,45.6589,9499.0
2024-05-23 12:10:00,47.05,47.06,47.03,47.04,14900.0,45.6589,45.6686,45.6395,45.6492,14900.0
2024-05-23 12:20:00,47.04,47.09,47.04,47.09,9725.0,45.6492,45.6977,45.6492,45.6977,9725.0
2024-05-23 12:30:00,47.08,47.08,47.01,47.02,9580.0,45.688,45.688,45.6201,45.6298,9580.0
2024-05-23 12:40:00,47.02,47.02,46.92,46.93,14512.0,45.6298,45.6298,45.5327,45.5425,14512.0
2024-05-23 12:50:00,46.94,46.94,46.88,46.88,9494.0,45.5522,45.5522,45.4939,45.4939,9494.0
2024-05-23 13:00:00,46.89,46.9,46.85,46.87,12792.0,45.5036,45.5133,45.4648,45.4842,12792.0
2024-05-23 13:10:00,46.87,46.88,46.84,46.84,10395.0,45.4842,45.4939,45.4551,45.4551,10395.0
2024-05-23 13:20:00,46.85,46.94,46.82,46.94,17454.0,45.4648,45.5522,45.4357,45.5522,17454.0
2024-05-23 13:30:00,46.93,46.93,46.8,46.8,16313.0,45.5425,45.5425,45.4163,45.4163,16313.0
2024-05-23 13:40:00,46.81,46.83,46.75,46.76,19133.0,45.426,45.4454,45.3678,45.3775,19133.0
2024-05-23 13:50:00,46.76,46.78,46.68,46.69,19672.0,45.3775,45.3969,45.2998,45.3095,19672.0
2024-05-23 14:00:00,46.69,46.69,46.63,46.65,12280.0,45.3095,45.3095,45.2513,45.2707,12280.0
2024-05-23 14:10:00,46.65,46.71,46.64,46.68,12722.0,45.2707,45.329,45.261,45.2998,12722.0
2024-05-23 14:20:00,46.67,46.72,46.67,46.7,14047.0,45.2901,45.3387,45.2901,45.3193,14047.0
2024-05-23 14:30:00,46.71,46.75,46.69,46.74,8566.0,45.329,45.3678,45.3095,45.3581,8566.0
2024-05-23 14:40:00,46.73,46.75,46.67,46.67,15613.0,45.3484,45.3678,45.2901,45.2901,15613.0
2024-05-23 14:50:00,46.67,46.67,46.59,46.59,25326.0,45.2901,45.2901,45.2125,45.2125,25326.0
2024-05-23 15:00:00,46.6,46.64,46.58,46.64,37137.0,45.2222,45.261,45.2028,45.261,37137.0
2024-05-23 15:10:00,46.63,46.7,46.61,46.63,28253.0,45.2513,45.3193,45.2319,45.2513,28253.0
2024-05-23 15:20:00,46.64,46.66,46.56,46.58,24912.0,45.261,45.2804,45.1834,45.2028,24912.0
2024-05-23 15:30:00,46.58,46.6,46.55,46.58,36464.0,45.2028,45.2222,45.1737,45.2028,36464.0
2024-05-23 15:40:00,46.58,46.59,46.52,46.59,49830.0,45.2028,45.2125,45.1446,45.2125,49830.0
2024-05-23 15:50:00,46.59,46.63,46.58,46.61,132219.0,45.2125,45.2513,45.2028,45.2319,132219.0
2024-05-24 09:30:00,46.67,46.79,46.65,46.73,32193.0,45.2901,45.4066,45.2707,45.3484,32193.0
2024-05-24 09:40:00,46.73,46.73,46.6,46.6,9597.0,45.3484,45.3484,45.2222,45.2222,9597.0
2024-05-24 09:50:00,46.6,46.62,46.57,46.58,15554.0,45.2222,45.2416,45.1931,45.2028,15554.0
2024-05-24 10:00:00,46.59,46.64,46.59,46.6,12671.0,45.2125,45.261,45.2125,45.2222,12671.0
2024-05-24 10:10:00,46.59,46.6,46.55,46.56,8624.0,45.2125,45.2222,45.1737,45.1834,8624.0
2024-05-24 10:20:00,46.56,46.64,46.55,46.64,8700.0,45.1834,45.261,45.1737,45.261,8700.0
2024-05-24 10:30:00,46.63,46.64,46.54,46.55,13664.0,45.2513,45.261,45.164,45.1737,13664.0
2024-05-24 10:40:00,46.55,46.56,46.49,46.56,19745.0,45.1737,45.1834,45.1155,45.1834,19745.0
2024-05-24 10:50:00,46.57,46.62,46.57,46.59,27401.0,45.1931,45.2416,45.1931,45.2125,27401.0
2024-05-24 11:00:00,46.59,46.65,46.58,46.65,25311.0,45.2125,45.2707,45.2028,45.2707,25311.0
2024-05-24 11:10:00,46.65,46.71,46.65,46.68,22904.0,45.2707,45.329,45.2707,45.2998,22904.0
2024-05-24 11:20:00,46.67,46.67,46.61,46.61,17377.0,45.2901,45.2901,45.2319,45.2319,17377.0
2024-05-24 11:30:00,46.62,46.65,46.61,46.62,22029.0,45.2416,45.2707,45.2319,45.2416,22029.0
2024-05-24 11:40:00,46.62,46.7,46.62,46.7,13646.0,45.2416,45.3193,45.2416,45.3193,13646.0
2024-05-24 11:50:00,46.71,46.72,46.69,46.69,18238.0,45.329,45.3387,45.3095,45.3095,18238.0
2024-05-24 12:00:00,46.68,46.69,46.64,46.69,12191.0,45.2998,45.3095,45.261,45.3095,12191.0
2024-05-24 12:10:00,46.68,46.7,46.66,46.68,29246.0,45.2998,45.3193,45.2804,45.2998,29246.0
2024-05-24 12:20:00,46.68,46.69,46.67,46.68,6664.0,45.2998,45.3095,45.2901,45.2998,6664.0
2024-05-24 12:30:00,46.69,46.7,46.66,46.69,10188.0,45.3095,45.3193,45.2804,45.3095,10188.0
2024-05-24 12:40:00,46.68,46.69,46.66,46.66,9949.0,45.2998,45.3095,45.2804,45.2804,9949.0
2024-05-24 12:50:00,46.67,46.68,46.65,46.66,11473.0,45.2901,45.2998,45.2707,45.2804,11473.0
2024-05-24 13:00:00,46.65,46.66,46.61,46.62,10667.0,45.2707,45.2804,45.2319,45.2416,10667.0
2024-05-24 13:10:00,46.61,46.65,46.61,46.65,12866.0,45.2319,45.2707,45.2319,45.2707,12866.0
2024-05-24 13:20:00,46.65,46.66,46.62,46.62,23011.0,45.2707,45.2804,45.2416,45.2416,23011.0
2024-05-24 13:30:00,46.61,46.62,46.59,46.6,12822.0,45.2319,45.2416,45.2125,45.2222,12822.0
2024-05-24 13:40:00,46.6,46.6,46.57,46.6,16354.0,45.2222,45.2222,45.1931,45.2222,16354.0
2024-05-24 13:50:00,46.6,46.6,46.59,46.59,13155.0,45.2222,45.2222,45.2125,45.2125,13155.0
2024-05-24 14:00:00,46.59,46.63,46.59,46.62,15275.0,45.2125,45.2513,45.2125,45.2416,15275.0
2024-05-24 14:10:00,46.61,46.62,46.6,46.62,18529.0,45.2319,45.2416,45.2222,45.2416,18529.0
2024-05-24 14:20:00,46.61,46.61,46.57,46.57,9048.0,45.2319,45.2319,45.1931,45.1931,9048.0
2024-05-24 14:30:00,46.56,46.57,46.53,46.55,12242.0,45.1834,45.1931,45.1543,45.1737,12242.0
2024-05-24 14:40:00,46.55,46.57,46.54,46.55,18826.0,45.1737,45.1931,45.164,45.1737,18826.0
2024-05-24 14:50:00,46.55,46.55,46.48,46.48,12948.0,45.1737,45.1737,45.1058,45.1058,12948.0
2024-05-24 15:00:00,46.47,46.48,46.44,46.46,18395.0,45.0961,45.1058,45.0669,45.0863,18395.0
2024-05-24 15:10:00,46.47,46.52,46.47,46.52,18327.0,45.0961,45.1446,45.0961,45.1446,18327.0
2024-05-24 15:20:00,46.52,46.52,46.47,46.48,11848.0,45.1446,45.1446,45.0961,45.1058,11848.0
2024-05-24 15:30:00,46.47,46.51,46.45,46.45,18391.0,45.0961,45.1349,45.0766,45.0766,18391.0
2024-05-24 15:40:00,46.45,46.47,46.39,46.4,27243.0,45.0766,45.0961,45.0184,45.0281,27243.0
2024-05-24 15:50:00,46.4,46.46,46.38,46.43,113202.0,45.0281,45.0863,45.0087,45.0572,113202.0
2024-05-28 09:30:00,46.15,46.41,46.12,46.32,70478.0,44.7855,45.0378,44.7564,44.9505,70478.0
2024-05-28 09:40:00,46.33,46.62,46.31,46.57,28246.0,44.9602,45.2416,44.9408,45.1931,28246.0
2024-05-28 09:50:00,46.58,46.7,46.55,46.7,62807.0,45.2028,45.3193,45.1737,45.3193,62807.0
2024-05-28 10:00:00,46.7,46.88,46.67,46.8,45297.0,45.3193,45.4939,45.2901,45.4163,45297.0
2024-05-28 10:10:00,46.81,46.87,46.79,46.79,38686.0,45.426,45.4842,45.4066,45.4066,38686.0
2024-05-28 10:20:00,46.8,46.83,46.72,46.78,21415.0,45.4163,45.4454,45.3387,45.3969,21415.0
2024-05-28 10:30:00,46.78,46.81,46.74,46.77,19175.0,45.3969,45.426,45.3581,45.3872,19175.0
2024-05-28 10:40:00,46.78,46.82,46.76,46.81,17387.0,45.3969,45.4357,45.3775,45.426,17387.0
2024-05-28 10:50:00,46.8,46.81,46.73,46.74,13800.0,45.4163,45.426,45.3484,45.3581,13800.0
2024-05-28 11:00:00,46.74,46.74,46.71,46.74,11946.0,45.3581,45.3581,45.329,45.3581,11946.0
2024-05-28 11:10:00,46.74,46.78,46.71,46.77,21074.0,45.3581,45.3969,45.329,45.3872,21074.0
2024-05-28 11:20:00,46.77,46.81,46.77,46.8,18629.0,45.3872,45.426,45.3872,45.4163,18629.0
2024-05-28 11:30:00,46.8,46.83,46.76,46.79,13848.0,45.4163,45.4454,45.3775,45.4066,13848.0
2024-05-28 11:40:00,46.79,46.79,46.73,46.74,17037.0,45.4066,45.4066,45.3484,45.3581,17037.0
2024-05-28 11:50:00,46.74,46.74,46.69,46.7,11017.0,45.3581,45.3581,45.3095,45.3193,11017.0
2024-05-28 12:00:00,46.7,46.7,46.66,46.67,7239.0,45.3193,45.3193,45.2804,45.2901,7239.0
2024-05-28 12:10:00,46.68,46.7,46.63,46.63,10099.0,45.2998,45.3193,45.2513,45.2513,10099.0
2024-05-28 12:20:00,46.62,46.63,46.6,46.6,4090.0,45.2416,45.2513,45.2222,45.2222,4090.0
2024-05-28 12:30:00,46.6,46.63,46.59,46.6,11917.0,45.2222,45.2513,45.2125,45.2222,11917.0
2024-05-28 12:40:00,46.6,46.6,46.53,46.54,11919.0,45.2222,45.2222,45.1543,45.164,11919.0
2024-05-28 12:50:00,46.54,46.54,46.49,46.5,6980.0,45.164,45.164,45.1155,45.1252,6980.0
2024-05-28 13:00:00,46.49,46.49,46.45,46.45,11736.0,45.1155,45.1155,45.0766,45.0766,11736.0
2024-05-28 13:10:00,46.44,46.45,46.42,46.43,13308.0,45.0669,45.0766,45.0475,45.0572,13308.0
2024-05-28 13:20:00,46.42,46.42,46.33,46.33,24732.0,45.0475,45.0475,44.9602,44.9602,24732.0
2024-05-28 13:30:00,46.34,46.38,46.34,46.35,7279.0,44.9699,45.0087,44.9699,44.9796,7279.0
2024-05-28 13:40:00,46.34,46.34,46.28,46.31,12594.0,44.9699,44.9699,44.9117,44.9408,12594.0
2024-05-28 13:50:00,46.31,46.31,46.22,46.23,12425.0,44.9408,44.9408,44.8534,44.8631,12425.0
2024-05-28 14:00:00,46.23,46.25,46.19,46.22,15331.0,44.8631,44.8826,44.8243,44.8534,15331.0
2024-05-28 14:10:00,46.22,46.22,46.18,46.21,14437.0,44.8534,44.8534,44.8146,44.8437,14437.0
2024-05-28 14:20:00,46.21,46.21,46.15,46.16,15741.0,44.8437,44.8437,44.7855,44.7952,15741.0
2024-05-28 14:30:00,46.16,46.16,46.09,46.1,14089.0,44.7952,44.7952,44.7273,44.737,14089.0
2024-05-28 14:40:00,46.11,46.13,46.07,46.12,29238.0,44.7467,44.7661,44.7079,44.7564,29238.0
2024-05-28 14:50:00,46.11,46.11,46.07,46.07,15582.0,44.7467,44.7467,44.7079,44.7079,15582.0
2024-05-28 15:00:00,46.07,46.07,45.98,46.02,48779.0,44.7079,44.7079,44.6205,44.6594,48779.0
2024-05-28 15:10:00,46.02,46.07,46.02,46.07,20745.0,44.6594,44.7079,44.6594,44.7079,20745.0
2024-05-28 15:20:00,46.08,46.12,46.06,46.11,22661.0,44.7176,44.7564,44.6982,44.7467,22661.0
2024-05-28 15:30:00,46.11,46.16,46.09,46.15,22884.0,44.7467,44.7952,44.7273,44.7855,22884.0
2024-05-28 15:40:00,46.14,46.16,46.11,46.15,23520.0,44.7758,44.7952,44.7467,44.7855,23520.0
2024-05-28 15:50:00,46.15,46.29,46.15,46.27,158203.0,44.7855,44.9214,44.7855,44.902,158203.0
2024-05-29 09:30:00,45.92,46.02,45.86,46.0,29587.0,44.5623,44.6594,44.5041,44.6399,29587.0
2024-05-29 09:40:00,45.99,46.08,45.93,45.99,28824.0,44.6302,44.7176,44.572,44.6302,28824.0
2024-05-29 09:50:00,45.99,46.14,45.99,46.13,29495.0,44.6302,44.7758,44.6302,44.7661,29495.0
2024-05-29 10:00:00,46.12,46.15,45.99,45.99,21762.0,44.7564,44.7855,44.6302,44.6302,21762.0
2024-05-29 10:10:00,46.0,46.02,45.95,45.96,24584.0,44.6399,44.6594,44.5914,44.6011,24584.0
2024-05-29 10:20:00,45.96,46.1,45.96,46.1,17423.0,44.6011,44.737,44.6011,44.737,17423.0
2024-05-29 10:30:00,46.1,46.14,46.07,46.13,13437.0,44.737,44.7758,44.7079,44.7661,13437.0
2024-05-29 10:40:00,46.15,46.24,46.14,46.24,18132.0,44.7855,44.8729,44.7758,44.8729,18132.0
2024-05-29 10:50:00,46.24,46.27,46.09,46.12,25793.0,44.8729,44.902,44.7273,44.7564,25793.0
2024-05-29 11:00:00,46.11,46.11,46.05,46.1,13372.0,44.7467,44.7467,44.6885,44.737,13372.0
2024-05-29 11:10:00,46.1,46.16,46.09,46.16,9795.0,44.737,44.7952,44.7273,44.7952,9795.0
2024-05-29 11:20:00,46.16,46.27,46.16,46.27,31326.0,44.7952,44.902,44.7952,44.902,31326.0
2024-05-29 11:30:00,46.27,46.32,46.27,46.3,17379.0,44.902,44.9505,44.902,44.9311,17379.0
2024-05-29 11:40:00,46.31,46.31,46.19,46.2,18560.0,44.9408,44.9408,44.8243,44.834,18560.0
2024-05-29 11:50:00,46.2,46.22,46.17,46.2,38775.0,44.834,44.8534,44.8049,44.834,38775.0
2024-05-29 12:00:00,46.19,46.19,46.09,46.14,36973.0,44.8243,44.8243,44.7273,44.7758,36973.0
2024-05-29 12:10:00,46.14,46.19,46.13,46.19,30945.0,44.7758,44.8243,44.7661,44.8243,30945.0
2024-05-29 12:20:00,46.19,46.24,46.17,46.23,25955.0,44.8243,44.8729,44.8049,44.8631,25955.0
2024-05-29 12:30:00,46.23,46.24,46.22,46.23,14465.0,44.8631,44.8729,44.8534,44.8631,14465.0
2024-05-29 12:40:00,46.23,46.25,46.22,46.23,11857.0,44.8631,44.8826,44.8534,44.8631,11857.0
2024-05-29 12:50:00,46.22,46.22,46.18,46.18,13108.0,44.8534,44.8534,44.8146,44.8146,13108.0
2024-05-29 13:00:00,46.18,46.18,46.13,46.18,15458.0,44.8146,44.8146,44.7661,44.8146,15458.0
2024-05-29 13:10:00,46.18,46.19,46.17,46.19,6354.0,44.8146,44.8243,44.8049,44.8243,6354.0
2024-05-29 13:20:00,46.18,46.23,46.17,46.22,10053.0,44.8146,44.8631,44.8049,44.8534,10053.0
2024-05-29 13:30:00,46.22,46.22,46.16,46.18,20212.0,44.8534,44.8534,44.7952,44.8146,20212.0
2024-05-29 13:40:00,46.17,46.17,46.09,46.12,15310.0,44.8049,44.8049,44.7273,44.7564,15310.0
2024-05-29 13:50:00,46.13,46.14,46.12,46.13,14121.0,44.7661,44.7758,44.7564,44.7661,14121.0
2024-05-29 14:00:00,46.13,46.14,46.12,46.13,19877.0,44.7661,44.7758,44.7564,44.7661,19877.0
2024-05-29 14:10:00,46.13,46.13,46.09,46.12,19268.0,44.7661,44.7661,44.7273,44.7564,19268.0
2024-05-29 14:20:00,46.12,46.13,46.09,46.11,16993.0,44.7564,44.7661,44.7273,44.7467,16993.0
2024-05-29 14:30:00,46.12,46.13,46.08,46.08,15282.0,44.7564,44.7661,44.7176,44.7176,15282.0
2024-05-29 14:40:00,46.09,46.13,46.07,46.09,17254.0,44.7273,44.7661,44.7079,44.7273,17254.0
2024-05-29 14:50:00,46.1,46.12,46.09,46.12,11967.0,44.737,44.7564,44.7273,44.7564,11967.0
2024-05-29 15:00:00,46.12,46.12,46.08,46.08,15150.0,44.7564,44.7564,44.7176,44.7176,15150.0
2024-05-29 15:10:00,46.08,46.12,46.08,46.1,16780.0,44.7176,44.7564,44.7176,44.737,16780.0
2024-05-29 15:20:00,46.1,46.16,46.1,46.13,25233.0,44.737,44.7952,44.737,44.7661,25233.0
2024-05-29 15:30:00,46.14,46.19,46.14,46.17,35784.0,44.7758,44.8243,44.7758,44.8049,35784.0
2024-05-29 15:40:00,46.17,46.17,46.13,46.13,35966.0,44.8049,44.8049,44.7661,44.7661,35966.0
2024-05-29 15:50:00,46.14,46.14,46.03,46.11,169481.0,44.7758,44.7758,44.6691,44.7467,169481.0
2024-05-30 09:30:00,46.13,46.24,46.01,46.06,20543.0,44.7661,44.8729,44.6497,44.6982,20543.0
2024-05-30 09:40:00,46.06,46.16,46.04,46.1,20562.0,44.6982,44.7952,44.6788,44.737,20562.0
2024-05-30 09:50:00,46.09,46.22,46.07,46.22,22194.0,44.7273,44.8534,44.7079,44.8534,22194.0
2024-05-30 10:00:00,46.23,46.38,46.22,46.36,34191.0,44.8631,45.0087,44.8534,44.9893,34191.0
2024-05-30 10:10:00,46.35,46.4,46.27,46.38,45025.0,44.9796,45.0281,44.902,45.0087,45025.0
2024-05-30 10:20:00,46.38,46.38,46.28,46.3,10187.0,45.0087,45.0087,44.9117,44.9311,10187.0
2024-05-30 10:30:00,46.31,46.45,46.29,46.39,23250.0,44.9408,45.0766,44.9214,45.0184,23250.0
2024-05-30 10:40:00,46.39,46.42,46.37,46.42,15493.0,45.0184,45.0475,44.999,45.0475,15493.0
2024-05-30 10:50:00,46.42,46.45,46.4,46.43,10545.0,45.0475,45.0766,45.0281,45.0572,10545.0
2024-05-30 11:00:00,46.43,46.45,46.35,46.36,23598.0,45.0572,45.0766,44.9796,44.9893,23598.0
2024-05-30 11:10:00,46.37,46.41,46.34,46.41,13372.0,44.999,45.0378,44.9699,45.0378,13372.0
2024-05-30 11:20:00,46.41,46.43,46.37,46.41,18689.0,45.0378,45.0572,44.999,45.0378,18689.0
2024-05-30 11:30:00,46.41,46.45,46.38,46.38,13879.0,45.0378,45.0766,45.0087,45.0087,13879.0
2024-05-30 11:40:00,46.38,46.39,46.35,46.36,33028.0,45.0087,45.0184,44.9796,44.9893,33028.0
2024-05-30 11:50:00,46.35,46.35,46.28,46.3,41054.0,44.9796,44.9796,44.9117,44.9311,41054.0
2024-05-30 12:00:00,46.28,46.35,46.28,46.32,29157.0,44.9117,44.9796,44.9117,44.9505,29157.0
2024-05-30 12:10:00,46.31,46.37,46.3,46.35,17799.0,44.9408,44.999,44.9311,44.9796,17799.0
2024-05-30 12:20:00,46.36,46.39,46.36,46.38,20686.0,44.9893,45.0184,44.9893,45.0087,20686.0
2024-05-30 12:30:00,46.37,46.4,46.34,46.35,21312.0,44.999,45.0281,44.9699,44.9796,21312.0
2024-05-30 12:40:00,46.36,46.37,46.32,46.32,13340.0,44.9893,44.999,44.9505,44.9505,13340.0
2024-05-30 12:50:00,46.33,46.34,46.29,46.29,16562.0,44.9602,44.9699,44.9214,44.9214,16562.0
2024-05-30 13:00:00,46.29,46.31,46.28,46.3,16518.0,44.9214,44.9408,44.9117,44.9311,16518.0
2024-05-30 13:10:00,46.31,46.33,46.26,46.28,17595.0,44.9408,44.9602,44.8923,44.9117,17595.0
2024-05-30 13:20:00,46.28,46.31,46.28,46.31,9340.0,44.9117,44.9408,44.9117,44.9408,9340.0
2024-05-30 13:30:00,46.31,46.32,46.27,46.29,20776.0,44.9408,44.9505,44.902,44.9214,20776.0
2024-05-30 13:40:00,46.28,46.3,46.28,46.29,11363.0,44.9117,44.9311,44.9117,44.9214,11363.0
2024-05-30 13:50:00,46.28,46.28,46.24,46.28,30424.0,44.9117,44.9117,44.8729,44.9117,30424.0
2024-05-30 14:00:00,46.3,46.32,46.28,46.28,17132.0,44.9311,44.9505,44.9117,44.9117,17132.0
2024-05-30 14:10:00,46.28,46.3,46.18,46.19,22584.0,44.9117,44.9311,44.8146,44.8243,22584.0
2024-05-30 14:20:00,46.19,46.2,46.16,46.2,12806.0,44.8243,44.834,44.7952,44.834,12806.0
2024-05-30 14:30:00,46.2,46.22,46.19,46.22,10230.0,44.834,44.8534,44.8243,44.8534,10230.0
2024-05-30 14:40:00,46.22,46.27,46.22,46.27,19921.0,44.8534,44.902,44.8534,44.902,19921.0
2024-05-30 14:50:00,46.27,46.27,46.24,46.27,9481.0,44.902,44.902,44.8729,44.902,9481.0
2024-05-30 15:00:00,46.27,46.27,46.22,46.24,12793.0,44.902,44.902,44.8534,44.8729,12793.0
2024-05-30 15:10:00,46.25,46.28,46.24,46.24,17157.0,44.8826,44.9117,44.8729,44.8729,17157.0
2024-05-30 15:20:00,46.26,46.28,46.22,46.25,31499.0,44.8923,44.9117,44.8534,44.8826,31499.0
2024-05-30 15:30:00,46.25,46.3,46.23,46.24,45194.0,44.8826,44.9311,44.8631,44.8729,45194.0
2024-05-30 15:40:00,46.24,46.26,46.13,46.13,80801.0,44.8729,44.8923,44.7661,44.7661,80801.0
2024-05-30 15:50:00,46.12,46.18,46.09,46.13,173512.0,44.7564,44.8146,44.7273,44.7661,173512.0
2024-05-31 09:30:00,46.13,46.4,46.06,46.34,44948.0,44.7661,45.0281,44.6982,44.9699,44948.0
2024-05-31 09:40:00,46.34,46.38,46.26,46.3,13158.0,44.9699,45.0087,44.8923,44.9311,13158.0
2024-05-31 09:50:00,46.3,46.32,46.21,46.25,14232.0,44.9311,44.9505,44.8437,44.8826,14232.0
2024-05-31 10:00:00,46.26,46.27,46.11,46.11,38823.0,44.8923,44.902,44.7467,44.7467,38823.0
2024-05-31 10:10:00,46.12,46.17,46.05,46.17,37255.0,44.7564,44.8049,44.6885,44.8049,37255.0
2024-05-31 10:20:00,46.17,46.28,46.16,46.21,24278.0,44.8049,44.9117,44.7952,44.8437,24278.0
2024-05-31 10:30:00,46.2,46.23,46.11,46.18,40001.0,44.834,44.8631,44.7467,44.8146,40001.0
2024-05-31 10:40:00,46.19,46.22,46.17,46.21,24393.0,44.8243,44.8534,44.8049,44.8437,24393.0
2024-05-31 10:50:00,46.21,46.21,46.1,46.12,20021.0,44.8437,44.8437,44.737,44.7564,20021.0
2024-05-31 11:00:00,46.11,46.14,46.08,46.13,15414.0,44.7467,44.7758,44.7176,44.7661,15414.0
2024-05-31 11:10:00,46.13,46.16,46.11,46.15,13324.0,44.7661,44.7952,44.7467,44.7855,13324.0
2024-05-31 11:20:00,46.15,46.16,46.1,46.11,23684.0,44.7855,44.7952,44.737,44.7467,23684.0
2024-05-31 11:30:00,46.13,46.13,46.05,46.06,18912.0,44.7661,44.7661,44.6885,44.6982,18912.0
2024-05-31 11:40:00,46.08,46.1,46.04,46.04,10646.0,44.7176,44.737,44.6788,44.6788,10646.0
2024-05-31 11:50:00,46.03,46.07,46.03,46.07,6918.0,44.6691,44.7079,44.6691,44.7079,6918.0
2024-05-31 12:00:00,46.07,46.07,46.02,46.05,9828.0,44.7079,44.7079,44.6594,44.6885,9828.0
2024-05-31 12:10:00,46.05,46.1,46.04,46.09,9360.0,44.6885,44.737,44.6788,44.7273,9360.0
2024-05-31 12:20:00,46.08,46.08,46.04,46.06,14250.0,44.7176,44.7176,44.6788,44.6982,14250.0
2024-05-31 12:30:00,46.07,46.08,46.04,46.06,9313.0,44.7079,44.7176,44.6788,44.6982,9313.0
2024-05-31 12:40:00,46.08,46.08,46.05,46.07,7843.0,44.7176,44.7176,44.6885,44.7079,7843.0
2024-05-31 12:50:00,46.07,46.14,46.07,46.13,13022.0,44.7079,44.7758,44.7079,44.7661,13022.0
2024-05-31 13:00:00,46.13,46.14,46.11,46.12,15441.0,44.7661,44.7758,44.7467,44.7564,15441.0
2024-05-31 13:10:00,46.11,46.11,46.07,46.08,9833.0,44.7467,44.7467,44.7079,44.7176,9833.0
2024-05-31 13:20:00,46.08,46.17,46.08,46.17,8468.0,44.7176,44.8049,44.7176,44.8049,8468.0
2024-05-31 13:30:00,46.18,46.24,46.15,46.23,10457.0,44.8146,44.8729,44.7855,44.8631,10457.0
2024-05-31 13:40:00,46.24,46.29,46.22,46.27,9199.0,44.8729,44.9214,44.8534,44.902,9199.0
2024-05-31 13:50:00,46.28,46.33,46.27,46.3,17495.0,44.9117,44.9602,44.902,44.9311,17495.0
2024-05-31 14:00:00,46.3,46.3,46.2,46.24,10289.0,44.9311,44.9311,44.834,44.8729,10289.0
2024-05-31 14:10:00,46.24,46.26,46.2,46.23,27220.0,44.8729,44.8923,44.834,44.8631,27220.0
2024-05-31 14:20:00,46.24,46.25,46.2,46.23,14137.0,44.8729,44.8826,44.834,44.8631,14137.0
2024-05-31 14:30:00,46.24,46.27,46.22,46.27,15344.0,44.8729,44.902,44.8534,44.902,15344.0
2024-05-31 14:40:00,46.27,46.35,46.27,46.33,9849.0,44.902,44.9796,44.902,44.9602,9849.0
2024-05-31 14:50:00,46.32,46.33,46.28,46.31,8097.0,44.9505,44.9602,44.9117,44.9408,8097.0
2024-05-31 15:00:00,46.3,46.31,46.27,46.31,19392.0,44.9311,44.9408,44.902,44.9408,19392.0
2024-05-31 15:10:00,46.31,46.37,46.31,46.35,13100.0,44.9408,44.999,44.9408,44.9796,13100.0
2024-05-31 15:20:00,46.35,46.43,46.35,46.41,27679.0,44.9796,45.0572,44.9796,45.0378,27679.0
2024-05-31 15:30:00,46.4,46.4,46.34,46.36,85945.0,45.0281,45.0281,44.9699,44.9893,85945.0
2024-05-31 15:40:00,46.37,46.5,46.36,46.48,109920.0,44.999,45.1252,44.9893,45.1058,109920.0
2024-05-31 15:50:00,46.48,46.57,46.41,46.52,310990.0,45.1058,45.1931,45.0378,45.1446,310990.0
2024-06-03 09:30:00,46.75,46.77,46.52,46.58,22305.0,45.3678,45.3872,45.1446,45.2028,22305.0
2024-06-03 09:40:00,46.59,46.62,46.51,46.6,38299.0,45.2125,45.2416,45.1349,45.2222,38299.0
2024-06-03 09:50:00,46.59,46.68,46.44,46.46,51910.0,45.2125,45.2998,45.0669,45.0863,51910.0
2024-06-03 10:00:00,46.49,46.6,46.43,46.58,21760.0,45.1155,45.2222,45.0572,45.2028,21760.0
2024-06-03 10:10:00,46.57,46.64,46.54,46.62,22412.0,45.1931,45.261,45.164,45.2416,22412.0
2024-06-03 10:20:00,46.62,46.71,46.62,46.62,15819.0,45.2416,45.329,45.2416,45.2416,15819.0
2024-06-03 10:30:00,46.62,46.64,46.55,46.61,28496.0,45.2416,45.261,45.1737,45.2319,28496.0
2024-06-03 10:40:00,46.62,46.63,46.52,46.52,12488.0,45.2416,45.2513,45.1446,45.1446,12488.0
2024-06-03 10:50:00,46.52,46.55,46.45,46.45,21863.0,45.1446,45.1737,45.0766,45.0766,21863.0
2024-06-03 11:00:00,46.46,46.49,46.44,46.45,20906.0,45.0863,45.1155,45.0669,45.0766,20906.0
2024-06-03 11:10:00,46.46,46.48,46.38,46.38,12238.0,45.0863,45.1058,45.0087,45.0087,12238.0
2024-06-03 11:20:00,46.38,46.38,46.33,46.38,22040.0,45.0087,45.0087,44.9602,45.0087,22040.0
2024-06-03 11:30:00,46.38,46.44,46.34,46.39,34035.0,45.0087,45.0669,44.9699,45.0184,34035.0
2024-06-03 11:40:00,46.39,46.43,46.34,46.39,41048.0,45.0184,45.0572,44.9699,45.0184,41048.0
2024-06-03 11:50:00,46.39,46.43,46.37,46.39,14058.0,45.0184,45.0572,44.999,45.0184,14058.0
2024-06-03 12:00:00,46.39,46.48,46.39,46.44,23305.0,45.0184,45.1058,45.0184,45.0669,23305.0
2024-06-03 12:10:00,46.46,46.46,46.37,46.4,34797.0,45.0863,45.0863,44.999,45.0281,34797.0
2024-06-03 12:20:00,46.4,46.41,46.33,46.36,15837.0,45.0281,45.0378,44.9602,44.9893,15837.0
2024-06-03 12:30:00,46.34,46.36,46.29,46.34,22992.0,44.9699,44.9893,44.9214,44.9699,22992.0
2024-06-03 12:40:00,46.34,46.34,46.3,46.32,16073.0,44.9699,44.9699,44.9311,44.9505,16073.0
2024-06-03 12:50:00,46.31,46.36,46.3,46.35,12773.0,44.9408,44.9893,44.9311,44.9796,12773.0
2024-06-03 13:00:00,46.34,46.35,46.31,46.32,15826.0,44.9699,44.9796,44.9408,44.9505,15826.0
2024-06-03 13:10:00,46.32,46.41,46.29,46.41,15488.0,44.9505,45.0378,44.9214,45.0378,15488.0
2024-06-03 13:20:00,46.41,46.42,46.38,46.42,15498.0,45.0378,45.0475,45.0087,45.0475,15498.0
2024-06-03 13:30:00,46.41,46.48,46.41,46.47,23896.0,45.0378,45.1058,45.0378,45.0961,23896.0
2024-06-03 13:40:00,46.48,46.5,46.44,46.46,14240.0,45.1058,45.1252,45.0669,45.0863,14240.0
2024-06-03 13:50:00,46.46,46.48,46.44,46.45,8816.0,45.0863,45.1058,45.0669,45.0766,8816.0
2024-06-03 14:00:00,46.45,46.47,46.43,46.45,10052.0,45.0766,45.0961,45.0572,45.0766,10052.0
2024-06-03 14:10:00,46.45,46.47,46.42,46.47,13862.0,45.0766,45.0961,45.0475,45.0961,13862.0
2024-06-03 14:20:00,46.47,46.53,46.47,46.5,12691.0,45.0961,45.1543,45.0961,45.1252,12691.0
2024-06-03 14:30:00,46.5,46.57,46.5,46.56,13713.0,45.1252,45.1931,45.1252,45.1834,13713.0
2024-06-03 14:40:00,46.57,46.59,46.56,46.58,11268.0,45.1931,45.2125,45.1834,45.2028,11268.0
2024-06-03 14:50:00,46.58,46.58,46.51,46.54,14068.0,45.2028,45.2028,45.1349,45.164,14068.0
2024-06-03 15:00:00,46.54,46.54,46.48,46.51,23321.0,45.164,45.164,45.1058,45.1349,23321.0
2024-06-03 15:10:00,46.51,46.53,46.5,46.51,9049.0,45.1349,45.1543,45.1252,45.1349,9049.0
2024-06-03 15:20:00,46.52,46.55,46.5,46.55,9863.0,45.1446,45.1737,45.1252,45.1737,9863.0
2024-06-03 15:30:00,46.55,46.59,46.54,46.55,22736.0,45.1737,45.2125,45.164,45.1737,22736.0
2024-06-03 15:40:00,46.55,46.61,46.55,46.56,43005.0,45.1737,45.2319,45.1737,45.1834,43005.0
2024-06-03 15:50:00,46.56,46.67,46.54,46.67,120852.0,45.1834,45.2901,45.164,45.2901,120852.0
2024-06-04 09:30:00,46.7,46.72,46.6,46.64,15764.0,45.3193,45.3387,45.2222,45.261,15764.0
2024-06-04 09:40:00,46.64,46.64,46.52,46.54,17109.0,45.261,45.261,45.1446,45.164,17109.0
2024-06-04 09:50:00,46.54,46.69,46.53,46.67,31037.0,45.164,45.3095,45.1543,45.2901,31037.0
2024-06-04 10:00:00,46.68,46.76,46.66,46.67,33660.0,45.2998,45.3775,45.2804,45.2901,33660.0
2024-06-04 10:10:00,46.67,46.77,46.66,46.76,38329.0,45.2901,45.3872,45.2804,45.3775,38329.0
2024-06-04 10:20:00,46.77,46.78,46.76,46.78,17985.0,45.3872,45.3969,45.3775,45.3969,17985.0
2024-06-04 10:30:00,46.78,46.83,46.72,46.75,23689.0,45.3969,45.4454,45.3387,45.3678,23689.0
2024-06-04 10:40:00,46.75,46.79,46.75,46.79,16113.0,45.3678,45.4066,45.3678,45.4066,16113.0
2024-06-04 10:50:00,46.79,46.79,46.72,46.72,8514.0,45.4066,45.4066,45.3387,45.3387,8514.0
2024-06-04 11:00:00,46.71,46.85,46.7,46.84,40833.0,45.329,45.4648,45.3193,45.4551,40833.0
2024-06-04 11:10:00,46.85,46.85,46.76,46.83,19553.0,45.4648,45.4648,45.3775,45.4454,19553.0
2024-06-04 11:20:00,46.84,46.85,46.82,46.82,18185.0,45.4551,45.4648,45.4357,45.4357,18185.0
2024-06-04 11:30:00,46.82,46.82,46.67,46.72,33999.0,45.4357,45.4357,45.2901,45.3387,33999.0
2024-06-04 11:40:00,46.71,46.8,46.7,46.76,17237.0,45.329,45.4163,45.3193,45.3775,17237.0
2024-06-04 11:50:00,46.75,46.8,46.75,46.78,20581.0,45.3678,45.4163,45.3678,45.3969,20581.0
2024-06-04 12:00:00,46.8,46.84,46.79,46.82,7402.0,45.4163,45.4551,45.4066,45.4357,7402.0
2024-06-04 12:10:00,46.81,46.87,46.8,46.84,9128.0,45.426,45.4842,45.4163,45.4551,9128.0
2024-06-04 12:20:00,46.83,46.94,46.83,46.94,14771.0,45.4454,45.5522,45.4454,45.5522,14771.0
2024-06-04 12:30:00,46.94,47.07,46.94,46.98,29987.0,45.5522,45.6783,45.5522,45.591,29987.0
2024-06-04 12:40:00,46.99,47.13,46.99,47.11,20161.0,45.6007,45.7365,45.6007,45.7171,20161.0
2024-06-04 12:50:00,47.1,47.1,47.06,47.08,11961.0,45.7074,45.7074,45.6686,45.688,11961.0
2024-06-04 13:00:00,47.09,47.14,47.09,47.14,13471.0,45.6977,45.7462,45.6977,45.7462,13471.0
2024-06-04 13:10:00,47.15,47.18,47.15,47.18,14215.0,45.7559,45.7851,45.7559,45.7851,14215.0
2024-06-04 13:20:00,47.19,47.26,47.18,47.22,33074.0,45.7948,45.8627,45.7851,45.8239,33074.0
2024-06-04 13:30:00,47.22,47.22,47.14,47.17,12391.0,45.8239,45.8239,45.7462,45.7754,12391.0
2024-06-04 13:40:00,47.19,47.28,47.19,47.26,14330.0,45.7948,45.8821,45.7948,45.8627,14330.0
2024-06-04 13:50:00,47.27,47.44,47.26,47.41,40561.0,45.8724,46.0374,45.8627,46.0083,40561.0
2024-06-04 14:00:00,47.4,47.4,47.35,47.39,16785.0,45.9986,45.9986,45.95,45.9888,16785.0
2024-06-04 14:10:00,47.38,47.47,47.38,47.47,18364.0,45.9791,46.0665,45.9791,46.0665,18364.0
2024-06-04 14:20:00,47.47,47.57,47.47,47.55,25775.0,46.0665,46.1635,46.0665,46.1441,25775.0
2024-06-04 14:30:00,47.56,47.59,47.51,47.56,24166.0,46.1538,46.1829,46.1053,46.1538,24166.0
2024-06-04 14:40:00,47.55,47.58,47.53,47.57,14498.0,46.1441,46.1732,46.1247,46.1635,14498.0
2024-06-04 14:50:00,47.57,47.59,47.52,47.53,15318.0,46.1635,46.1829,46.115,46.1247,15318.0
2024-06-04 15:00:00,47.52,47.52,47.34,47.35,19747.0,46.115,46.115,45.9403,45.95,19747.0
2024-06-04 15:10:00,47.35,47.38,47.3,47.31,25585.0,45.95,45.9791,45.9015,45.9112,25585.0
2024-06-04 15:20:00,47.32,47.39,47.31,47.38,18062.0,45.9209,45.9888,45.9112,45.9791,18062.0
2024-06-04 15:30:00,47.38,47.44,47.38,47.44,32587.0,45.9791,46.0374,45.9791,46.0374,32587.0
2024-06-04 15:40:00,47.44,47.59,47.44,47.54,58674.0,46.0374,46.1829,46.0374,46.1344,58674.0
2024-06-04 15:50:00,47.52,47.54,47.31,47.41,137611.0,46.115,46.1344,45.9112,46.0083,137611.0
2024-06-05 09:30:00,47.52,47.62,46.81,46.94,101448.0,46.115,46.212,45.426,45.5522,101448.0
2024-06-05 09:40:00,46.96,46.97,46.41,46.45,69489.0,45.5716,45.5813,45.0378,45.0766,69489.0
2024-06-05 09:50:00,46.46,46.47,46.22,46.22,60401.0,45.0863,45.0961,44.8534,44.8534,60401.0
2024-06-05 10:00:00,46.21,46.21,45.93,45.98,70752.0,44.8437,44.8437,44.572,44.6205,70752.0
2024-06-05 10:10:00,45.99,46.11,45.97,46.1,75844.0,44.6302,44.7467,44.6108,44.737,75844.0
2024-06-05 10:20:00,46.08,46.08,45.93,45.95,46163.0,44.7176,44.7176,44.572,44.5914,46163.0
2024-06-05 10:30:00,45.96,46.08,45.96,46.03,55541.0,44.6011,44.7176,44.6011,44.6691,55541.0
2024-06-05 10:40:00,46.03,46.05,45.78,45.86,64737.0,44.6691,44.6885,44.4265,44.5041,64737.0
2024-06-05 10:50:00,45.84,45.84,45.65,45.73,66288.0,44.4847,44.4847,44.3003,44.3779,66288.0
2024-06-05 11:00:00,45.74,46.02,45.74,46.01,39945.0,44.3876,44.6594,44.3876,44.6497,39945.0
2024-06-05 11:10:00,46.02,46.05,45.94,46.02,33220.0,44.6594,44.6885,44.5817,44.6594,33220.0
2024-06-05 11:20:00,46.02,46.12,46.02,46.09,25539.0,44.6594,44.7564,44.6594,44.7273,25539.0
2024-06-05 11:30:00,46.09,46.17,46.09,46.16,27962.0,44.7273,44.8049,44.7273,44.7952,27962.0
2024-06-05 11:40:00,46.16,46.19,46.09,46.09,39590.0,44.7952,44.8243,44.7273,44.7273,39590.0
2024-06-05 11:50:00,46.1,46.16,46.08,46.16,9852.0,44.737,44.7952,44.7176,44.7952,9852.0
2024-06-05 12:00:00,46.16,46.18,46.11,46.15,21029.0,44.7952,44.8146,44.7467,44.7855,21029.0
2024-06-05 12:10:00,46.15,46.16,46.04,46.04,14021.0,44.7855,44.7952,44.6788,44.6788,14021.0
2024-06-05 12:20:00,46.04,46.04,45.95,45.95,23583.0,44.6788,44.6788,44.5914,44.5914,23583.0
2024-06-05 12:30:00,45.96,45.99,45.92,45.98,18969.0,44.6011,44.6302,44.5623,44.6205,18969.0
2024-06-05 12:40:00,45.98,46.02,45.97,45.99,15530.0,44.6205,44.6594,44.6108,44.6302,15530.0
2024-06-05 12:50:00,46.0,46.04,45.98,45.98,27202.0,44.6399,44.6788,44.6205,44.6205,27202.0
2024-06-05 13:00:00,45.98,45.98,45.92,45.95,17433.0,44.6205,44.6205,44.5623,44.5914,17433.0
2024-06-05 13:10:00,45.95,45.99,45.91,45.91,30606.0,44.5914,44.6302,44.5526,44.5526,30606.0
2024-06-05 13:20:00,45.91,45.91,45.87,45.89,24266.0,44.5526,44.5526,44.5138,44.5332,24266.0
2024-06-05 13:30:00,45.88,45.88,45.81,45.88,31430.0,44.5235,44.5235,44.4556,44.5235,31430.0
2024-06-05 13:40:00,45.88,45.91,45.84,45.9,48234.0,44.5235,44.5526,44.4847,44.5429,48234.0
2024-06-05 13:50:00,45.91,45.93,45.85,45.87,33959.0,44.5526,44.572,44.4944,44.5138,33959.0
2024-06-05 14:00:00,45.88,45.97,45.88,45.97,27770.0,44.5235,44.6108,44.5235,44.6108,27770.0
2024-06-05 14:10:00,45.98,46.07,45.98,46.07,22938.0,44.6205,44.7079,44.6205,44.7079,22938.0
2024-06-05 14:20:00,46.08,46.11,46.05,46.09,15781.0,44.7176,44.7467,44.6885,44.7273,15781.0
2024-06-05 14:30:00,46.09,46.16,46.09,46.15,29886.0,44.7273,44.7952,44.7273,44.7855,29886.0
2024-06-05 14:40:00,46.16,46.26,46.16,46.26,34450.0,44.7952,44.8923,44.7952,44.8923,34450.0
2024-06-05 14:50:00,46.26,46.29,46.22,46.22,23572.0,44.8923,44.9214,44.8534,44.8534,23572.0
2024-06-05 15:00:00,46.22,46.23,46.16,46.17,21329.0,44.8534,44.8631,44.7952,44.8049,21329.0
2024-06-05 15:10:00,46.17,46.2,46.13,46.17,32499.0,44.8049,44.834,44.7661,44.8049,32499.0
2024-06-05 15:20:00,46.17,46.2,46.09,46.09,25416.0,44.8049,44.834,44.7273,44.7273,25416.0
2024-06-05 15:30:00,46.09,46.16,46.06,46.14,32851.0,44.7273,44.7952,44.6982,44.7758,32851.0
2024-06-05 15:40:00,46.13,46.13,46.03,46.05,59180.0,44.7661,44.7661,44.6691,44.6885,59180.0
2024-06-05 15:50:00,46.05,46.06,45.97,46.01,168948.0,44.6885,44.6982,44.6108,44.6497,168948.0
2024-06-06 09:30:00,45.91,46.08,45.78,45.86,22145.0,44.5526,44.7176,44.4265,44.5041,22145.0
2024-06-06 09:40:00,45.85,46.25,45.85,46.24,32903.0,44.4944,44.8826,44.4944,44.8729,32903.0
2024-06-06 09:50:00,46.21,46.39,46.11,46.37,34838.0,44.8437,45.0184,44.7467,44.999,34838.0
2024-06-06 10:00:00,46.38,46.38,46.17,46.21,24798.0,45.0087,45.0087,44.8049,44.8437,24798.0
2024-06-06 10:10:00,46.19,46.2,46.06,46.11,35901.0,44.8243,44.834,44.6982,44.7467,35901.0
2024-06-06 10:20:00,46.1,46.12,46.02,46.09,24195.0,44.737,44.7564,44.6594,44.7273,24195.0
2024-06-06 10:30:00,46.07,46.08,45.96,45.97,38420.0,44.7079,44.7176,44.6011,44.6108,38420.0
2024-06-06 10:40:00,45.97,46.01,45.94,46.0,26301.0,44.6108,44.6497,44.5817,44.6399,26301.0
2024-06-06 10:50:00,45.99,46.01,45.95,46.01,15139.0,44.6302,44.6497,44.5914,44.6497,15139.0
2024-06-06 11:00:00,46.02,46.1,46.02,46.1,17896.0,44.6594,44.737,44.6594,44.737,17896.0
2024-06-06 11:10:00,46.11,46.19,46.11,46.17,15429.0,44.7467,44.8243,44.7467,44.8049,15429.0
2024-06-06 11:20:00,46.18,46.21,46.15,46.19,12462.0,44.8146,44.8437,44.7855,44.8243,12462.0
2024-06-06 11:30:00,46.19,46.27,46.19,46.27,15769.0,44.8243,44.902,44.8243,44.902,15769.0
2024-06-06 11:40:00,46.27,46.29,46.23,46.23,15746.0,44.902,44.9214,44.8631,44.8631,15746.0
2024-06-06 11:50:00,46.23,46.24,46.19,46.24,11334.0,44.8631,44.8729,44.8243,44.8729,11334.0
2024-06-06 12:00:00,46.24,46.24,46.21,46.23,8812.0,44.8729,44.8729,44.8437,44.8631,8812.0
2024-06-06 12:10:00,46.23,46.23,46.16,46.18,8946.0,44.8631,44.8631,44.7952,44.8146,8946.0
2024-06-06 12:20:00,46.17,46.18,46.16,46.17,10833.0,44.8049,44.8146,44.7952,44.8049,10833.0
2024-06-06 12:30:00,46.16,46.25,46.16,46.24,13223.0,44.7952,44.8826,44.7952,44.8729,13223.0
2024-06-06 12:40:00,46.24,46.24,46.16,46.16,6328.0,44.8729,44.8729,44.7952,44.7952,6328.0
2024-06-06 12:50:00,46.16,46.23,46.15,46.23,10051.0,44.7952,44.8631,44.7855,44.8631,10051.0
2024-06-06 13:00:00,46.24,46.24,46.19,46.19,8047.0,44.8729,44.8729,44.8243,44.8243,8047.0
2024-06-06 13:10:00,46.18,46.21,46.16,46.18,9540.0,44.8146,44.8437,44.7952,44.8146,9540.0
2024-06-06 13:20:00,46.16,46.23,46.12,46.22,12574.0,44.7952,44.8631,44.7564,44.8534,12574.0
2024-06-06 13:30:00,46.22,46.23,46.21,46.23,6112.0,44.8534,44.8631,44.8437,44.8631,6112.0
2024-06-06 13:40:00,46.23,46.23,46.2,46.23,10535.0,44.8631,44.8631,44.834,44.8631,10535.0
2024-06-06 13:50:00,46.23,46.23,46.18,46.19,12313.0,44.8631,44.8631,44.8146,44.8243,12313.0
2024-06-06 14:00:00,46.18,46.19,46.12,46.12,16264.0,44.8146,44.8243,44.7564,44.7564,16264.0
2024-06-06 14:10:00,46.11,46.2,46.11,46.2,10102.0,44.7467,44.834,44.7467,44.834,10102.0
2024-06-06 14:20:00,46.22,46.26,46.22,46.26,9951.0,44.8534,44.8923,44.8534,44.8923,9951.0
2024-06-06 14:30:00,46.27,46.3,46.26,46.27,10240.0,44.902,44.9311,44.8923,44.902,10240.0
2024-06-06 14:40:00,46.27,46.28,46.25,46.27,11007.0,44.902,44.9117,44.8826,44.902,11007.0
2024-06-06 14:50:00,46.27,46.33,46.27,46.28,8792.0,44.902,44.9602,44.902,44.9117,8792.0
2024-06-06 15:00:00,46.28,46.3,46.24,46.29,11143.0,44.9117,44.9311,44.8729,44.9214,11143.0
2024-06-06 15:10:00,46.3,46.3,46.26,46.27,14869.0,44.9311,44.9311,44.8923,44.902,14869.0
2024-06-06 15:20:00,46.27,46.27,46.24,46.26,10875.0,44.902,44.902,44.8729,44.8923,10875.0
2024-06-06 15:30:00,46.27,46.31,46.26,46.28,19461.0,44.902,44.9408,44.8923,44.9117,19461.0
2024-06-06 15:40:00,46.27,46.3,46.19,46.22,37605.0,44.902,44.9311,44.8243,44.8534,37605.0
2024-06-06 15:50:00,46.22,46.26,46.18,46.23,119228.0,44.8534,44.8923,44.8146,44.8631,119228.0
2024-06-07 09:30:00,45.91,46.12,45.88,45.98,18003.0,44.5526,44.7564,44.5235,44.6205,18003.0
2024-06-07 09:40:00,45.99,46.06,45.99,46.03,17069.0,44.6302,44.6982,44.6302,44.6691,17069.0
2024-06-07 09:50:00,46.03,46.04,45.91,46.03,33708.0,44.6691,44.6788,44.5526,44.6691,33708.0
2024-06-07 10:00:00,46.01,46.25,46.01,46.19,16704.0,44.6497,44.8826,44.6497,44.8243,16704.0
2024-06-07 10:10:00,46.18,46.18,46.11,46.15,24566.0,44.8146,44.8146,44.7467,44.7855,24566.0
2024-06-07 10:20:00,46.15,46.23,46.15,46.23,27067.0,44.7855,44.8631,44.7855,44.8631,27067.0
2024-06-07 10:30:00,46.22,46.22,46.07,46.13,25015.0,44.8534,44.8534,44.7079,44.7661,25015.0
2024-06-07 10:40:00,46.13,46.18,46.13,46.16,36627.0,44.7661,44.8146,44.7661,44.7952,36627.0
2024-06-07 10:50:00,46.14,46.22,46.14,46.17,35735.0,44.7758,44.8534,44.7758,44.8049,35735.0
2024-06-07 11:00:00,46.18,46.18,46.08,46.1,45482.0,44.8146,44.8146,44.7176,44.737,45482.0
2024-06-07 11:10:00,46.09,46.13,46.09,46.11,21153.0,44.7273,44.7661,44.7273,44.7467,21153.0
2024-06-07 11:20:00,46.1,46.26,46.09,46.26,23444.0,44.737,44.8923,44.7273,44.8923,23444.0
2024-06-07 11:30:00,46.26,46.28,46.17,46.18,21684.0,44.8923,44.9117,44.8049,44.8146,21684.0
2024-06-07 11:40:00,46.19,46.2,46.17,46.18,6751.0,44.8243,44.834,44.8049,44.8146,6751.0
2024-06-07 11:50:00,46.18,46.26,46.18,46.24,14769.0,44.8146,44.8923,44.8146,44.8729,14769.0
2024-06-07 12:00:00,46.24,46.24,46.19,46.24,15378.0,44.8729,44.8729,44.8243,44.8729,15378.0
2024-06-07 12:10:00,46.24,46.24,46.19,46.2,7676.0,44.8729,44.8729,44.8243,44.834,7676.0
2024-06-07 12:20:00,46.19,46.19,46.16,46.16,12862.0,44.8243,44.8243,44.7952,44.7952,12862.0
2024-06-07 12:30:00,46.16,46.18,46.1,46.12,25023.0,44.7952,44.8146,44.737,44.7564,25023.0
2024-06-07 12:40:00,46.11,46.13,46.07,46.07,12639.0,44.7467,44.7661,44.7079,44.7079,12639.0
2024-06-07 12:50:00,46.08,46.19,46.08,46.17,12517.0,44.7176,44.8243,44.7176,44.8049,12517.0
2024-06-07 13:00:00,46.17,46.17,46.11,46.14,19725.0,44.8049,44.8049,44.7467,44.7758,19725.0
2024-06-07 13:10:00,46.13,46.19,46.13,46.19,9744.0,44.7661,44.8243,44.7661,44.8243,9744.0
2024-06-07 13:20:00,46.17,46.24,46.16,46.17,12674.0,44.8049,44.8729,44.7952,44.8049,12674.0
2024-06-07 13:30:00,46.17,46.17,46.11,46.12,12900.0,44.8049,44.8049,44.7467,44.7564,12900.0
2024-06-07 13:40:00,46.12,46.15,46.12,46.13,15203.0,44.7564,44.7855,44.7564,44.7661,15203.0
2024-06-07 13:50:00,46.12,46.15,46.11,46.11,20760.0,44.7564,44.7855,44.7467,44.7467,20760.0
2024-06-07 14:00:00,46.11,46.11,46.0,46.01,39103.0,44.7467,44.7467,44.6399,44.6497,39103.0
2024-06-07 14:10:00,46.01,46.01,45.96,45.97,17892.0,44.6497,44.6497,44.6011,44.6108,17892.0
2024-06-07 14:20:00,45.98,46.03,45.98,46.03,30012.0,44.6205,44.6691,44.6205,44.6691,30012.0
2024-06-07 14:30:00,46.02,46.05,46.01,46.03,20427.0,44.6594,44.6885,44.6497,44.6691,20427.0
2024-06-07 14:40:00,46.02,46.08,46.02,46.06,32836.0,44.6594,44.7176,44.6594,44.6982,32836.0
2024-06-07 14:50:00,46.06,46.06,46.03,46.05,13691.0,44.6982,44.6982,44.6691,44.6885,13691.0
2024-06-07 15:00:00,46.04,46.04,45.99,45.99,21169.0,44.6788,44.6788,44.6302,44.6302,21169.0
2024-06-07 15:10:00,45.99,46.02,45.96,45.98,20554.0,44.6302,44.6594,44.6011,44.6205,20554.0
2024-06-07 15:20:00,45.98,45.98,45.93,45.95,26838.0,44.6205,44.6205,44.572,44.5914,26838.0
2024-06-07 15:30:00,45.95,45.97,45.91,45.92,38111.0,44.5914,44.6108,44.5526,44.5623,38111.0
2024-06-07 15:40:00,45.93,45.93,45.84,45.84,29038.0,44.572,44.572,44.4847,44.4847,29038.0
2024-06-07 15:50:00,45.83,45.9,45.79,45.84,123053.0,44.475,44.5429,44.4362,44.4847,123053.0
2024-06-10 09:30:00,45.65,45.74,45.28,45.33,38495.0,44.3003,44.3876,43.9412,43.9898,38495.0
2024-06-10 09:40:00,45.33,45.62,45.33,45.59,20143.0,43.9898,44.2712,43.9898,44.2421,20143.0
2024-06-10 09:50:00,45.64,45.73,45.6,45.7,14396.0,44.2906,44.3779,44.2518,44.3488,14396.0
2024-06-10 10:00:00,45.69,45.79,45.69,45.69,20238.0,44.3391,44.4362,44.3391,44.3391,20238.0
2024-06-10 10:10:00,45.69,45.78,45.63,45.73,20774.0,44.3391,44.4265,44.2809,44.3779,20774.0
2024-06-10 10:20:00,45.73,45.77,45.7,45.74,13017.0,44.3779,44.4167,44.3488,44.3876,13017.0
2024-06-10 10:30:00,45.73,45.76,45.69,45.69,9896.0,44.3779,44.407,44.3391,44.3391,9896.0
2024-06-10 10:40:00,45.7,45.72,45.65,45.68,16740.0,44.3488,44.3682,44.3003,44.3294,16740.0
2024-06-10 10:50:00,45.67,45.73,45.6,45.6,13326.0,44.3197,44.3779,44.2518,44.2518,13326.0
2024-06-10 11:00:00,45.6,45.66,45.58,45.58,12069.0,44.2518,44.31,44.2324,44.2324,12069.0
2024-06-10 11:10:00,45.58,45.58,45.53,45.53,3887.0,44.2324,44.2324,44.1838,44.1838,3887.0
2024-06-10 11:20:00,45.53,45.57,45.52,45.56,12601.0,44.1838,44.2227,44.1741,44.213,12601.0
2024-06-10 11:30:00,45.57,45.62,45.55,45.56,12488.0,44.2227,44.2712,44.2033,44.213,12488.0
2024-06-10 11:40:00,45.56,45.59,45.53,45.53,7420.0,44.213,44.2421,44.1838,44.1838,7420.0
2024-06-10 11:50:00,45.54,45.62,45.54,45.62,9977.0,44.1935,44.2712,44.1935,44.2712,9977.0
2024-06-10 12:00:00,45.61,45.64,45.58,45.61,9056.0,44.2615,44.2906,44.2324,44.2615,9056.0
2024-06-10 12:10:00,45.6,45.6,45.54,45.54,10212.0,44.2518,44.2518,44.1935,44.1935,10212.0
2024-06-10 12:20:00,45.53,45.53,45.48,45.51,10781.0,44.1838,44.1838,44.1353,44.1644,10781.0
2024-06-10 12:30:00,45.51,45.51,45.46,45.47,8331.0,44.1644,44.1644,44.1159,44.1256,8331.0
2024-06-10 12:40:00,45.47,45.49,45.46,45.47,15590.0,44.1256,44.145,44.1159,44.1256,15590.0
2024-06-10 12:50:00,45.47,45.48,45.42,45.42,6981.0,44.1256,44.1353,44.0771,44.0771,6981.0
2024-06-10 13:00:00,45.42,45.47,45.42,45.45,12016.0,44.0771,44.1256,44.0771,44.1062,12016.0
2024-06-10 13:10:00,45.45,45.51,45.45,45.5,23408.0,44.1062,44.1644,44.1062,44.1547,23408.0
2024-06-10 13:20:00,45.5,45.54,45.5,45.53,16055.0,44.1547,44.1935,44.1547,44.1838,16055.0
2024-06-10 13:30:00,45.54,45.6,45.54,45.6,21889.0,44.1935,44.2518,44.1935,44.2518,21889.0
2024-06-10 13:40:00,45.59,45.63,45.56,45.63,20246.0,44.2421,44.2809,44.213,44.2809,20246.0
2024-06-10 13:50:00,45.63,45.63,45.59,45.6,19089.0,44.2809,44.2809,44.2421,44.2518,19089.0
2024-06-10 14:00:00,45.6,45.63,45.59,45.62,22030.0,44.2518,44.2809,44.2421,44.2712,22030.0
2024-06-10 14:10:00,45.62,45.7,45.61,45.7,19188.0,44.2712,44.3488,44.2615,44.3488,19188.0
2024-06-10 14:20:00,45.69,45.73,45.69,45.69,16789.0,44.3391,44.3779,44.3391,44.3391,16789.0
2024-06-10 14:30:00,45.7,45.74,45.69,45.73,10217.0,44.3488,44.3876,44.3391,44.3779,10217.0
2024-06-10 14:40:00,45.73,45.74,45.7,45.73,16497.0,44.3779,44.3876,44.3488,44.3779,16497.0
2024-06-10 14:50:00,45.74,45.8,45.74,45.78,13995.0,44.3876,44.4459,44.3876,44.4265,13995.0
2024-06-10 15:00:00,45.78,45.81,45.76,45.77,20156.0,44.4265,44.4556,44.407,44.4167,20156.0
2024-06-10 15:10:00,45.78,45.79,45.74,45.76,27983.0,44.4265,44.4362,44.3876,44.407,27983.0
2024-06-10 15:20:00,45.76,45.8,45.76,45.78,16237.0,44.407,44.4459,44.407,44.4265,16237.0
2024-06-10 15:30:00,45.77,45.8,45.73,45.76,55458.0,44.4167,44.4459,44.3779,44.407,55458.0
2024-06-10 15:40:00,45.77,45.84,45.76,45.81,31374.0,44.4167,44.4847,44.407,44.4556,31374.0
2024-06-10 15:50:00,45.82,45.86,45.81,45.85,91144.0,44.4653,44.5041,44.4556,44.4944,91144.0
2024-06-11 09:30:00,45.65,45.65,45.46,45.63,16006.0,44.3003,44.3003,44.1159,44.2809,16006.0
2024-06-11 09:40:00,45.65,45.68,45.44,45.46,23026.0,44.3003,44.3294,44.0965,44.1159,23026.0
2024-06-11 09:50:00,45.48,45.59,45.47,45.52,20199.0,44.1353,44.2421,44.1256,44.1741,20199.0
2024-06-11 10:00:00,45.51,45.51,45.37,45.45,27594.0,44.1644,44.1644,44.0286,44.1062,27594.0
2024-06-11 10:10:00,45.45,45.49,45.41,45.47,19329.0,44.1062,44.145,44.0674,44.1256,19329.0
2024-06-11 10:20:00,45.46,45.46,45.37,45.37,17472.0,44.1159,44.1159,44.0286,44.0286,17472.0
2024-06-11 10:30:00,45.37,45.49,45.37,45.46,29665.0,44.0286,44.145,44.0286,44.1159,29665.0
2024-06-11 10:40:00,45.45,45.48,45.42,45.48,24457.0,44.1062,44.1353,44.0771,44.1353,24457.0
2024-06-11 10:50:00,45.48,45.48,45.45,45.46,22732.0,44.1353,44.1353,44.1062,44.1159,22732.0
2024-06-11 11:00:00,45.47,45.51,45.44,45.45,17802.0,44.1256,44.1644,44.0965,44.1062,17802.0
2024-06-11 11:10:00,45.45,45.45,45.38,45.43,23289.0,44.1062,44.1062,44.0383,44.0868,23289.0
2024-06-11 11:20:00,45.44,45.45,45.42,45.45,16409.0,44.0965,44.1062,44.0771,44.1062,16409.0
2024-06-11 11:30:00,45.46,45.52,45.43,45.44,25419.0,44.1159,44.1741,44.0868,44.0965,25419.0
2024-06-11 11:40:00,45.44,45.52,45.43,45.48,12657.0,44.0965,44.1741,44.0868,44.1353,12657.0
2024-06-11 11:50:00,45.48,45.53,45.47,45.47,17569.0,44.1353,44.1838,44.1256,44.1256,17569.0
2024-06-11 12:00:00,45.47,45.48,45.44,45.45,9843.0,44.1256,44.1353,44.0965,44.1062,9843.0
2024-06-11 12:10:00,45.45,45.46,45.42,45.43,13826.0,44.1062,44.1159,44.0771,44.0868,13826.0
2024-06-11 12:20:00,45.44,45.46,45.4,45.45,12893.0,44.0965,44.1159,44.0577,44.1062,12893.0
2024-06-11 12:30:00,45.45,45.47,45.44,45.45,11551.0,44.1062,44.1256,44.0965,44.1062,11551.0
2024-06-11 12:40:00,45.45,45.46,45.38,45.4,26300.0,44.1062,44.1159,44.0383,44.0577,26300.0
2024-06-11 12:50:00,45.4,45.42,45.38,45.41,29791.0,44.0577,44.0771,44.0383,44.0674,29791.0
2024-06-11 13:00:00,45.41,45.48,45.38,45.47,25009.0,44.0674,44.1353,44.0383,44.1256,25009.0
2024-06-11 13:10:00,45.47,45.55,45.47,45.49,25584.0,44.1256,44.2033,44.1256,44.145,25584.0
2024-06-11 13:20:00,45.48,45.61,45.47,45.6,27714.0,44.1353,44.2615,44.1256,44.2518,27714.0
2024-06-11 13:30:00,45.6,45.69,45.6,45.68,28865.0,44.2518,44.3391,44.2518,44.3294,28865.0
2024-06-11 13:40:00,45.68,45.73,45.67,45.73,20480.0,44.3294,44.3779,44.3197,44.3779,20480.0
2024-06-11 13:50:00,45.74,45.77,45.73,45.74,25406.0,44.3876,44.4167,44.3779,44.3876,25406.0
2024-06-11 14:00:00,45.75,45.77,45.7,45.75,22268.0,44.3973,44.4167,44.3488,44.3973,22268.0
2024-06-11 14:10:00,45.76,45.83,45.76,45.83,24322.0,44.407,44.475,44.407,44.475,24322.0
2024-06-11 14:20:00,45.83,45.87,45.8,45.85,35676.0,44.475,44.5138,44.4459,44.4944,35676.0
2024-06-11 14:30:00,45.85,45.92,45.85,45.87,19508.0,44.4944,44.5623,44.4944,44.5138,19508.0
2024-06-11 14:40:00,45.87,45.91,45.83,45.88,23127.0,44.5138,44.5526,44.475,44.5235,23127.0
2024-06-11 14:50:00,45.88,45.9,45.85,45.87,22381.0,44.5235,44.5429,44.4944,44.5138,22381.0
2024-06-11 15:00:00,45.87,45.9,45.86,45.88,17758.0,44.5138,44.5429,44.5041,44.5235,17758.0
2024-06-11 15:10:00,45.88,45.88,45.8,45.81,31116.0,44.5235,44.5235,44.4459,44.4556,31116.0
2024-06-11 15:20:00,45.81,45.82,45.77,45.79,36842.0,44.4556,44.4653,44.4167,44.4362,36842.0
2024-06-11 15:30:00,45.78,45.81,45.74,45.75,43369.0,44.4265,44.4556,44.3876,44.3973,43369.0
2024-06-11 15:40:00,45.74,45.8,45.72,45.73,45416.0,44.3876,44.4459,44.3682,44.3779,45416.0
2024-06-11 15:50:00,45.73,45.77,45.7,45.77,96288.0,44.3779,44.4167,44.3488,44.4167,96288.0
2024-06-12 09:30:00,46.0,46.01,45.88,45.88,21095.0,44.6399,44.6497,44.5235,44.5235,21095.0
2024-06-12 09:40:00,45.9,46.08,45.89,45.96,29335.0,44.5429,44.7176,44.5332,44.6011,29335.0
2024-06-12 09:50:00,45.95,45.95,45.85,45.91,19095.0,44.5914,44.5914,44.4944,44.5526,19095.0
2024-06-12 10:00:00,45.91,45.91,45.77,45.77,15031.0,44.5526,44.5526,44.4167,44.4167,15031.0
2024-06-12 10:10:00,45.8,45.8,45.66,45.68,20044.0,44.4459,44.4459,44.31,44.3294,20044.0
2024-06-12 10:20:00,45.66,45.67,45.63,45.67,21512.0,44.31,44.3197,44.2809,44.3197,21512.0
2024-06-12 10:30:00,45.66,45.85,45.65,45.8,48921.0,44.31,44.4944,44.3003,44.4459,48921.0
2024-06-12 10:40:00,45.81,45.85,45.72,45.72,16963.0,44.4556,44.4944,44.3682,44.3682,16963.0
2024-06-12 10:50:00,45.72,45.72,45.62,45.62,12596.0,44.3682,44.3682,44.2712,44.2712,12596.0
2024-06-12 11:00:00,45.62,45.62,45.58,45.58,16957.0,44.2712,44.2712,44.2324,44.2324,16957.0
2024-06-12 11:10:00,45.59,45.59,45.53,45.56,16949.0,44.2421,44.2421,44.1838,44.213,16949.0
2024-06-12 11:20:00,45.55,45.56,45.52,45.52,18096.0,44.2033,44.213,44.1741,44.1741,18096.0
2024-06-12 11:30:00,45.52,45.54,45.5,45.53,30689.0,44.1741,44.1935,44.1547,44.1838,30689.0
2024-06-12 11:40:00,45.53,45.6,45.52,45.59,15364.0,44.1838,44.2518,44.1741,44.2421,15364.0
2024-06-12 11:50:00,45.59,45.6,45.57,45.57,10209.0,44.2421,44.2518,44.2227,44.2227,10209.0
2024-06-12 12:00:00,45.56,45.57,45.52,45.54,16799.0,44.213,44.2227,44.1741,44.1935,16799.0
2024-06-12 12:10:00,45.53,45.55,45.53,45.54,10134.0,44.1838,44.2033,44.1838,44.1935,10134.0
2024-06-12 12:20:00,45.55,45.56,45.49,45.49,18891.0,44.2033,44.213,44.145,44.145,18891.0
2024-06-12 12:30:00,45.49,45.49,45.43,45.44,17142.0,44.145,44.145,44.0868,44.0965,17142.0
2024-06-12 12:40:00,45.44,45.44,45.41,45.44,11147.0,44.0965,44.0965,44.0674,44.0965,11147.0
2024-06-12 12:50:00,45.44,45.45,45.4,45.44,13019.0,44.0965,44.1062,44.0577,44.0965,13019.0
2024-06-12 13:00:00,45.44,45.5,45.44,45.47,11878.0,44.0965,44.1547,44.0965,44.1256,11878.0
2024-06-12 13:10:00,45.47,45.49,45.44,45.45,20067.0,44.1256,44.145,44.0965,44.1062,20067.0
2024-06-12 13:20:00,45.45,45.49,45.44,45.44,14880.0,44.1062,44.145,44.0965,44.0965,14880.0
2024-06-12 13:30:00,45.44,45.44,45.41,45.43,20122.0,44.0965,44.0965,44.0674,44.0868,20122.0
2024-06-12 13:40:00,45.43,45.45,45.42,45.45,17731.0,44.0868,44.1062,44.0771,44.1062,17731.0
2024-06-12 13:50:00,45.45,45.54,45.45,45.54,16892.0,44.1062,44.1935,44.1062,44.1935,16892.0
2024-06-12 14:00:00,45.54,45.54,45.42,45.51,40033.0,44.1935,44.1935,44.0771,44.1644,40033.0
2024-06-12 14:10:00,45.52,45.58,45.48,45.58,17954.0,44.1741,44.2324,44.1353,44.2324,17954.0
2024-06-12 14:20:00,45.58,45.63,45.56,45.61,15625.0,44.2324,44.2809,44.213,44.2615,15625.0
2024-06-12 14:30:00,45.61,45.62,45.54,45.6,31919.0,44.2615,44.2712,44.1935,44.2518,31919.0
2024-06-12 14:40:00,45.61,45.61,45.49,45.52,26197.0,44.2615,44.2615,44.145,44.1741,26197.0
2024-06-12 14:50:00,45.53,45.58,45.51,45.54,23033.0,44.1838,44.2324,44.1644,44.1935,23033.0
2024-06-12 15:00:00,45.55,45.56,45.52,45.54,23059.0,44.2033,44.213,44.1741,44.1935,23059.0
2024-06-12 15:10:00,45.53,45.59,45.51,45.59,22861.0,44.1838,44.2421,44.1644,44.2421,22861.0
2024-06-12 15:20:00,45.6,45.64,45.47,45.51,37369.0,44.2518,44.2906,44.1256,44.1644,37369.0
2024-06-12 15:30:00,45.5,45.64,45.49,45.6,53401.0,44.1547,44.2906,44.145,44.2518,53401.0
2024-06-12 15:40:00,45.6,45.66,45.59,45.62,59257.0,44.2518,44.31,44.2421,44.2712,59257.0
2024-06-12 15:50:00,45.6,45.68,45.56,45.62,83640.0,44.2518,44.3294,44.213,44.2712,83640.0
2024-06-13 09:30:00,45.43,45.46,45.3,45.3,22657.0,44.0868,44.1159,43.9606,43.9606,22657.0
2024-06-13 09:40:00,45.31,45.39,45.23,45.26,22145.0,43.9703,44.048,43.8927,43.9218,22145.0
2024-06-13 09:50:00,45.28,45.3,45.18,45.27,19802.0,43.9412,43.9606,43.8442,43.9315,19802.0
2024-06-13 10:00:00,45.27,45.27,45.12,45.18,22972.0,43.9315,43.9315,43.786,43.8442,22972.0
2024-06-13 10:10:00,45.18,45.28,45.17,45.26,19987.0,43.8442,43.9412,43.8345,43.9218,19987.0
2024-06-13 10:20:00,45.29,45.31,45.24,45.28,27928.0,43.9509,43.9703,43.9024,43.9412,27928.0
2024-06-13 10:30:00,45.27,45.27,45.17,45.19,17826.0,43.9315,43.9315,43.8345,43.8539,17826.0
2024-06-13 10:40:00,45.18,45.24,45.15,45.23,12586.0,43.8442,43.9024,43.8151,43.8927,12586.0
2024-06-13 10:50:00,45.24,45.24,45.18,45.2,16951.0,43.9024,43.9024,43.8442,43.8636,16951.0
2024-06-13 11:00:00,45.2,45.27,45.19,45.26,11186.0,43.8636,43.9315,43.8539,43.9218,11186.0
2024-06-13 11:10:00,45.27,45.3,45.25,45.29,12671.0,43.9315,43.9606,43.9121,43.9509,12671.0
2024-06-13 11:20:00,45.3,45.39,45.3,45.39,15598.0,43.9606,44.048,43.9606,44.048,15598.0
2024-06-13 11:30:00,45.39,45.43,45.38,45.4,13691.0,44.048,44.0868,44.0383,44.0577,13691.0
2024-06-13 11:40:00,45.39,45.43,45.38,45.38,11473.0,44.048,44.0868,44.0383,44.0383,11473.0
2024-06-13 11:50:00,45.39,45.41,45.35,45.35,6720.0,44.048,44.0674,44.0092,44.0092,6720.0
2024-06-13 12:00:00,45.34,45.34,45.3,45.3,7889.0,43.9995,43.9995,43.9606,43.9606,7889.0
2024-06-13 12:10:00,45.3,45.33,45.29,45.32,8001.0,43.9606,43.9898,43.9509,43.9801,8001.0
2024-06-13 12:20:00,45.32,45.35,45.32,45.33,10005.0,43.9801,44.0092,43.9801,43.9898,10005.0
2024-06-13 12:30:00,45.34,45.35,45.31,45.34,6104.0,43.9995,44.0092,43.9703,43.9995,6104.0
2024-06-13 12:40:00,45.34,45.39,45.34,45.37,7339.0,43.9995,44.048,43.9995,44.0286,7339.0
2024-06-13 12:50:00,45.39,45.42,45.37,45.38,7431.0,44.048,44.0771,44.0286,44.0383,7431.0
2024-06-13 13:00:00,45.39,45.46,45.38,45.46,9182.0,44.048,44.1159,44.0383,44.1159,9182.0
2024-06-13 13:10:00,45.46,45.51,45.46,45.49,12786.0,44.1159,44.1644,44.1159,44.145,12786.0
2024-06-13 13:20:00,45.49,45.54,45.49,45.54,9371.0,44.145,44.1935,44.145,44.1935,9371.0
2024-06-13 13:30:00,45.53,45.53,45.47,45.47,9967.0,44.1838,44.1838,44.1256,44.1256,9967.0
2024-06-13 13:40:00,45.48,45.49,45.43,45.43,7315.0,44.1353,44.145,44.0868,44.0868,7315.0
2024-06-13 13:50:00,45.44,45.44,45.4,45.4,12670.0,44.0965,44.0965,44.0577,44.0577,12670.0
2024-06-13 14:00:00,45.39,45.43,45.37,45.41,11873.0,44.048,44.0868,44.0286,44.0674,11873.0
2024-06-13 14:10:00,45.41,45.43,45.35,45.35,11584.0,44.0674,44.0868,44.0092,44.0092,11584.0
2024-06-13 14:20:00,45.35,45.36,45.34,45.34,10516.0,44.0092,44.0189,43.9995,43.9995,10516.0
2024-06-13 14:30:00,45.36,45.39,45.34,45.35,13014.0,44.0189,44.048,43.9995,44.0092,13014.0
2024-06-13 14:40:00,45.34,45.36,45.32,45.33,29909.0,43.9995,44.0189,43.9801,43.9898,29909.0
2024-06-13 14:50:00,45.33,45.34,45.28,45.29,31321.0,43.9898,43.9995,43.9412,43.9509,31321.0
2024-06-13 15:00:00,45.28,45.41,45.28,45.41,26959.0,43.9412,44.0674,43.9412,44.0674,26959.0
2024-06-13 15:10:00,45.4,45.48,45.4,45.48,25594.0,44.0577,44.1353,44.0577,44.1353,25594.0
2024-06-13 15:20:00,45.48,45.54,45.48,45.52,35834.0,44.1353,44.1935,44.1353,44.1741,35834.0
2024-06-13 15:30:00,45.52,45.52,45.45,45.49,13293.0,44.1741,44.1741,44.1062,44.145,13293.0
2024-06-13 15:40:00,45.5,45.5,45.45,45.47,21259.0,44.1547,44.1547,44.1062,44.1256,21259.0
2024-06-13 15:50:00,45.47,45.55,45.47,45.49,93916.0,44.1256,44.2033,44.1256,44.145,93916.0
2024-06-14 09:30:00,45.3,45.43,45.2,45.28,20063.0,43.9606,44.0868,43.8636,43.9412,20063.0
2024-06-14 09:40:00,45.3,45.37,45.17,45.17,24617.0,43.9606,44.0286,43.8345,43.8345,24617.0
2024-06-14 09:50:00,45.16,45.22,45.11,45.21,26758.0,43.8248,43.883,43.7763,43.8733,26758.0
2024-06-14 10:00:00,45.2,45.21,45.12,45.14,22733.0,43.8636,43.8733,43.786,43.8054,22733.0
2024-06-14 10:10:00,45.14,45.2,45.13,45.15,20311.0,43.8054,43.8636,43.7957,43.8151,20311.0
2024-06-14 10:20:00,45.12,45.15,45.02,45.02,19294.0,43.786,43.8151,43.6889,43.6889,19294.0
2024-06-14 10:30:00,45.02,45.05,44.98,45.03,34703.0,43.6889,43.718,43.6501,43.6986,34703.0
2024-06-14 10:40:00,45.02,45.09,45.02,45.09,10915.0,43.6889,43.7569,43.6889,43.7569,10915.0
2024-06-14 10:50:00,45.11,45.19,45.11,45.18,9599.0,43.7763,43.8539,43.7763,43.8442,9599.0
2024-06-14 11:00:00,45.19,45.28,45.19,45.28,16399.0,43.8539,43.9412,43.8539,43.9412,16399.0
2024-06-14 11:10:00,45.3,45.44,45.3,45.42,21050.0,43.9606,44.0965,43.9606,44.0771,21050.0
2024-06-14 11:20:00,45.42,45.48,45.37,45.48,17551.0,44.0771,44.1353,44.0286,44.1353,17551.0
2024-06-14 11:30:00,45.48,45.52,45.48,45.48,15481.0,44.1353,44.1741,44.1353,44.1353,15481.0
2024-06-14 11:40:00,45.48,45.53,45.44,45.53,26496.0,44.1353,44.1838,44.0965,44.1838,26496.0
2024-06-14 11:50:00,45.53,45.58,45.52,45.58,18449.0,44.1838,44.2324,44.1741,44.2324,18449.0
2024-06-14 12:00:00,45.59,45.59,45.52,45.56,20734.0,44.2421,44.2421,44.1741,44.213,20734.0
2024-06-14 12:10:00,45.57,45.58,45.53,45.57,17096.0,44.2227,44.2324,44.1838,44.2227,17096.0
2024-06-14 12:20:00,45.56,45.61,45.56,45.56,22465.0,44.213,44.2615,44.213,44.213,22465.0
2024-06-14 12:30:00,45.58,45.59,45.53,45.56,11086.0,44.2324,44.2421,44.1838,44.213,11086.0
2024-06-14 12:40:00,45.55,45.61,45.55,45.57,12317.0,44.2033,44.2615,44.2033,44.2227,12317.0
2024-06-14 12:50:00,45.56,45.58,45.52,45.58,11601.0,44.213,44.2324,44.1741,44.2324,11601.0
2024-06-14 13:00:00,45.58,45.61,45.57,45.59,22418.0,44.2324,44.2615,44.2227,44.2421,22418.0
2024-06-14 13:10:00,45.6,45.6,45.56,45.6,15425.0,44.2518,44.2518,44.213,44.2518,15425.0
2024-06-14 13:20:00,45.6,45.61,45.53,45.59,26346.0,44.2518,44.2615,44.1838,44.2421,26346.0
2024-06-14 13:30:00,45.59,45.6,45.55,45.59,16586.0,44.2421,44.2518,44.2033,44.2421,16586.0
2024-06-14 13:40:00,45.6,45.62,45.58,45.6,11341.0,44.2518,44.2712,44.2324,44.2518,11341.0
2024-06-14 13:50:00,45.6,45.64,45.56,45.6,13930.0,44.2518,44.2906,44.213,44.2518,13930.0
2024-06-14 14:00:00,45.59,45.63,45.57,45.58,25939.0,44.2421,44.2809,44.2227,44.2324,25939.0
2024-06-14 14:10:00,45.58,45.64,45.56,45.64,12533.0,44.2324,44.2906,44.213,44.2906,12533.0
2024-06-14 14:20:00,45.63,45.64,45.6,45.62,14089.0,44.2809,44.2906,44.2518,44.2712,14089.0
2024-06-14 14:30:00,45.62,45.64,45.61,45.61,13118.0,44.2712,44.2906,44.2615,44.2615,13118.0
2024-06-14 14:40:00,45.61,45.68,45.61,45.67,10920.0,44.2615,44.3294,44.2615,44.3197,10920.0
2024-06-14 14:50:00,45.67,45.7,45.66,45.69,18123.0,44.3197,44.3488,44.31,44.3391,18123.0
2024-06-14 15:00:00,45.68,45.7,45.66,45.68,19054.0,44.3294,44.3488,44.31,44.3294,19054.0
2024-06-14 15:10:00,45.68,45.68,45.64,45.67,13335.0,44.3294,44.3294,44.2906,44.3197,13335.0
2024-06-14 15:20:00,45.67,45.69,45.62,45.63,29076.0,44.3197,44.3391,44.2712,44.2809,29076.0
2024-06-14 15:30:00,45.63,45.66,45.6,45.63,19019.0,44.2809,44.31,44.2518,44.2809,19019.0
2024-06-14 15:40:00,45.62,45.63,45.6,45.61,16498.0,44.2712,44.2809,44.2518,44.2615,16498.0
2024-06-14 15:50:00,45.61,45.7,45.59,45.7,71810.0,44.2615,44.3488,44.2421,44.3488,71810.0
2024-06-17 09:30:00,45.43,45.43,45.08,45.1,26907.0,44.0868,44.0868,43.7471,43.7666,26907.0
2024-06-17 09:40:00,45.1,45.22,45.06,45.1,31927.0,43.7666,43.883,43.7277,43.7666,31927.0
2024-06-17 09:50:00,45.11,45.23,45.11,45.14,19835.0,43.7763,43.8927,43.7763,43.8054,19835.0
2024-06-17 10:00:00,45.14,45.19,45.04,45.04,21650.0,43.8054,43.8539,43.7083,43.7083,21650.0
2024-06-17 10:10:00,45.04,45.04,44.95,44.99,24770.0,43.7083,43.7083,43.621,43.6598,24770.0
2024-06-17 10:20:00,44.99,45.11,44.98,45.06,18209.0,43.6598,43.7763,43.6501,43.7277,18209.0
2024-06-17 10:30:00,45.06,45.09,44.98,45.03,15494.0,43.7277,43.7569,43.6501,43.6986,15494.0
2024-06-17 10:40:00,45.03,45.19,45.03,45.15,14381.0,43.6986,43.8539,43.6986,43.8151,14381.0
2024-06-17 10:50:00,45.17,45.17,45.11,45.15,8533.0,43.8345,43.8345,43.7763,43.8151,8533.0
2024-06-17 11:00:00,45.16,45.2,45.13,45.13,10313.0,43.8248,43.8636,43.7957,43.7957,10313.0
2024-06-17 11:10:00,45.14,45.2,45.12,45.17,8802.0,43.8054,43.8636,43.786,43.8345,8802.0
2024-06-17 11:20:00,45.17,45.25,45.17,45.22,12711.0,43.8345,43.9121,43.8345,43.883,12711.0
2024-06-17 11:30:00,45.21,45.33,45.21,45.3,10079.0,43.8733,43.9898,43.8733,43.9606,10079.0
2024-06-17 11:40:00,45.29,45.3,45.25,45.3,3900.0,43.9509,43.9606,43.9121,43.9606,3900.0
2024-06-17 11:50:00,45.3,45.34,45.28,45.28,7658.0,43.9606,43.9995,43.9412,43.9412,7658.0
2024-06-17 12:00:00,45.29,45.34,45.29,45.34,5892.0,43.9509,43.9995,43.9509,43.9995,5892.0
2024-06-17 12:10:00,45.35,45.36,45.31,45.32,5300.0,44.0092,44.0189,43.9703,43.9801,5300.0
2024-06-17 12:20:00,45.32,45.41,45.31,45.41,8387.0,43.9801,44.0674,43.9703,44.0674,8387.0
2024-06-17 12:30:00,45.41,45.42,45.34,45.34,8950.0,44.0674,44.0771,43.9995,43.9995,8950.0
2024-06-17 12:40:00,45.34,45.38,45.33,45.38,5049.0,43.9995,44.0383,43.9898,44.0383,5049.0
2024-06-17 12:50:00,45.38,45.4,45.38,45.38,11362.0,44.0383,44.0577,44.0383,44.0383,11362.0
2024-06-17 13:00:00,45.38,45.39,45.34,45.34,6871.0,44.0383,44.048,43.9995,43.9995,6871.0
2024-06-17 13:10:00,45.33,45.35,45.3,45.35,10365.0,43.9898,44.0092,43.9606,44.0092,10365.0
2024-06-17 13:20:00,45.36,45.36,45.31,45.35,10778.0,44.0189,44.0189,43.9703,44.0092,10778.0
2024-06-17 13:30:00,45.36,45.45,45.36,45.44,11199.0,44.0189,44.1062,44.0189,44.0965,11199.0
2024-06-17 13:40:00,45.44,45.45,45.4,45.4,9286.0,44.0965,44.1062,44.0577,44.0577,9286.0
2024-06-17 13:50:00,45.4,45.5,45.4,45.5,12199.0,44.0577,44.1547,44.0577,44.1547,12199.0
2024-06-17 14:00:00,45.51,45.56,45.5,45.55,15675.0,44.1644,44.213,44.1547,44.2033,15675.0
2024-06-17 14:10:00,45.55,45.57,45.51,45.53,20083.0,44.2033,44.2227,44.1644,44.1838,20083.0
2024-06-17 14:20:00,45.53,45.58,45.52,45.55,17891.0,44.1838,44.2324,44.1741,44.2033,17891.0
2024-06-17 14:30:00,45.55,45.55,45.5,45.52,17581.0,44.2033,44.2033,44.1547,44.1741,17581.0
2024-06-17 14:40:00,45.51,45.54,45.47,45.54,13125.0,44.1644,44.1935,44.1256,44.1935,13125.0
2024-06-17 14:50:00,45.53,45.53,45.47,45.48,17507.0,44.1838,44.1838,44.1256,44.1353,17507.0
2024-06-17 15:00:00,45.47,45.48,45.43,45.48,20674.0,44.1256,44.1353,44.0868,44.1353,20674.0
2024-06-17 15:10:00,45.48,45.58,45.48,45.58,30941.0,44.1353,44.2324,44.1353,44.2324,30941.0
2024-06-17 15:20:00,45.58,45.6,45.56,45.6,17183.0,44.2324,44.2518,44.213,44.2518,17183.0
2024-06-17 15:30:00,45.6,45.63,45.59,45.61,29216.0,44.2518,44.2809,44.2421,44.2615,29216.0
2024-06-17 15:40:00,45.61,45.62,45.56,45.57,24683.0,44.2615,44.2712,44.213,44.2227,24683.0
2024-06-17 15:50:00,45.58,45.71,45.58,45.71,118463.0,44.2324,44.3585,44.2324,44.3585,118463.0
2024-06-18 09:30:00,45.6,45.84,45.55,45.84,30452.0,44.2518,44.4847,44.2033,44.4847,30452.0
2024-06-18 09:40:00,45.84,45.84,45.64,45.68,20098.0,44.4847,44.4847,44.2906,44.3294,20098.0
2024-06-18 09:50:00,45.67,45.74,45.63,45.68,22206.0,44.3197,44.3876,44.2809,44.3294,22206.0
2024-06-18 10:00:00,45.69,45.76,45.64,45.65,17916.0,44.3391,44.407,44.2906,44.3003,17916.0
2024-06-18 10:10:00,45.65,45.7,45.58,45.58,11258.0,44.3003,44.3488,44.2324,44.2324,11258.0
2024-06-18 10:20:00,45.58,45.66,45.58,45.61,14671.0,44.2324,44.31,44.2324,44.2615,14671.0
2024-06-18 10:30:00,45.6,45.69,45.59,45.67,21971.0,44.2518,44.3391,44.2421,44.3197,21971.0
2024-06-18 10:40:00,45.68,45.71,45.66,45.7,9012.0,44.3294,44.3585,44.31,44.3488,9012.0
2024-06-18 10:50:00,45.69,45.72,45.66,45.71,16057.0,44.3391,44.3682,44.31,44.3585,16057.0
2024-06-18 11:00:00,45.71,45.81,45.71,45.81,45822.0,44.3585,44.4556,44.3585,44.4556,45822.0
2024-06-18 11:10:00,45.8,45.87,45.79,45.86,40016.0,44.4459,44.5138,44.4362,44.5041,40016.0
2024-06-18 11:20:00,45.86,45.9,45.83,45.86,26153.0,44.5041,44.5429,44.475,44.5041,26153.0
2024-06-18 11:30:00,45.85,45.9,45.8,45.8,39527.0,44.4944,44.5429,44.4459,44.4459,39527.0
2024-06-18 11:40:00,45.79,45.87,45.76,45.86,30423.0,44.4362,44.5138,44.407,44.5041,30423.0
2024-06-18 11:50:00,45.85,45.85,45.82,45.85,19343.0,44.4944,44.4944,44.4653,44.4944,19343.0
2024-06-18 12:00:00,45.85,45.93,45.84,45.92,39151.0,44.4944,44.572,44.4847,44.5623,39151.0
2024-06-18 12:10:00,45.92,45.92,45.86,45.88,17136.0,44.5623,44.5623,44.5041,44.5235,17136.0
2024-06-18 12:20:00,45.88,45.88,45.82,45.82,18206.0,44.5235,44.5235,44.4653,44.4653,18206.0
2024-06-18 12:30:00,45.81,45.84,45.74,45.84,19325.0,44.4556,44.4847,44.3876,44.4847,19325.0
2024-06-18 12:40:00,45.84,45.86,45.81,45.85,14569.0,44.4847,44.5041,44.4556,44.4944,14569.0
2024-06-18 12:50:00,45.85,45.85,45.77,45.82,21247.0,44.4944,44.4944,44.4167,44.4653,21247.0
2024-06-18 13:00:00,45.82,45.82,45.76,45.76,17410.0,44.4653,44.4653,44.407,44.407,17410.0
2024-06-18 13:10:00,45.75,45.82,45.74,45.78,15131.0,44.3973,44.4653,44.3876,44.4265,15131.0
2024-06-18 13:20:00,45.78,45.85,45.77,45.85,20676.0,44.4265,44.4944,44.4167,44.4944,20676.0
2024-06-18 13:30:00,45.84,45.87,45.84,45.84,24558.0,44.4847,44.5138,44.4847,44.4847,24558.0
2024-06-18 13:40:00,45.84,45.84,45.81,45.83,10914.0,44.4847,44.4847,44.4556,44.475,10914.0
2024-06-18 13:50:00,45.83,45.83,45.77,45.78,21184.0,44.475,44.475,44.4167,44.4265,21184.0
2024-06-18 14:00:00,45.78,45.8,45.76,45.79,20322.0,44.4265,44.4459,44.407,44.4362,20322.0
2024-06-18 14:10:00,45.79,45.81,45.77,45.78,18694.0,44.4362,44.4556,44.4167,44.4265,18694.0
2024-06-18 14:20:00,45.78,45.8,45.77,45.78,9031.0,44.4265,44.4459,44.4167,44.4265,9031.0
2024-06-18 14:30:00,45.79,45.81,45.78,45.81,11464.0,44.4362,44.4556,44.4265,44.4556,11464.0
2024-06-18 14:40:00,45.83,45.85,45.79,45.79,13192.0,44.475,44.4944,44.4362,44.4362,13192.0
2024-06-18 14:50:00,45.79,45.8,45.72,45.75,27761.0,44.4362,44.4459,44.3682,44.3973,27761.0
2024-06-18 15:00:00,45.75,45.83,45.75,45.79,12715.0,44.3973,44.475,44.3973,44.4362,12715.0
2024-06-18 15:10:00,45.78,45.82,45.75,45.8,12564.0,44.4265,44.4653,44.3973,44.4459,12564.0
2024-06-18 15:20:00,45.8,45.81,45.8,45.8,14612.0,44.4459,44.4556,44.4459,44.4459,14612.0
2024-06-18 15:30:00,45.8,45.82,45.77,45.78,17159.0,44.4459,44.4653,44.4167,44.4265,17159.0
2024-06-18 15:40:00,45.78,45.83,45.77,45.82,13804.0,44.4265,44.475,44.4167,44.4653,13804.0
2024-06-18 15:50:00,45.83,45.99,45.83,45.98,90966.0,44.475,44.6302,44.475,44.6205,90966.0
2024-06-20 09:30:00,45.89,46.55,45.89,46.15,118976.0,44.5332,45.1737,44.5332,44.7855,118976.0
2024-06-20 09:40:00,46.13,46.2,46.09,46.15,13099.0,44.7661,44.834,44.7273,44.7855,13099.0
2024-06-20 09:50:00,46.14,46.26,46.1,46.13,30530.0,44.7758,44.8923,44.737,44.7661,30530.0
2024-06-20 10:00:00,46.11,46.16,46.02,46.06,29731.0,44.7467,44.7952,44.6594,44.6982,29731.0
2024-06-20 10:10:00,46.06,46.24,46.02,46.24,79351.0,44.6982,44.8729,44.6594,44.8729,79351.0
2024-06-20 10:20:00,46.23,46.28,46.04,46.04,16073.0,44.8631,44.9117,44.6788,44.6788,16073.0
2024-06-20 10:30:00,46.03,46.16,46.02,46.16,24725.0,44.6691,44.7952,44.6594,44.7952,24725.0
2024-06-20 10:40:00,46.14,46.28,46.14,46.26,32055.0,44.7758,44.9117,44.7758,44.8923,32055.0
2024-06-20 10:50:00,46.27,46.45,46.25,46.44,37528.0,44.902,45.0766,44.8826,45.0669,37528.0
2024-06-20 11:00:00,46.44,46.46,46.37,46.41,48765.0,45.0669,45.0863,44.999,45.0378,48765.0
2024-06-20 11:10:00,46.4,46.52,46.39,46.47,45155.0,45.0281,45.1446,45.0184,45.0961,45155.0
2024-06-20 11:20:00,46.47,46.51,46.45,46.46,27516.0,45.0961,45.1349,45.0766,45.0863,27516.0
2024-06-20 11:30:00,46.45,46.59,46.43,46.55,17450.0,45.0766,45.2125,45.0572,45.1737,17450.0
2024-06-20 11:40:00,46.55,46.69,46.55,46.68,19142.0,45.1737,45.3095,45.1737,45.2998,19142.0
2024-06-20 11:50:00,46.69,46.74,46.62,46.65,35656.0,45.3095,45.3581,45.2416,45.2707,35656.0
2024-06-20 12:00:00,46.65,46.66,46.59,46.64,23494.0,45.2707,45.2804,45.2125,45.261,23494.0
2024-06-20 12:10:00,46.66,46.67,46.52,46.53,24296.0,45.2804,45.2901,45.1446,45.1543,24296.0
2024-06-20 12:20:00,46.53,46.58,46.46,46.5,16330.0,45.1543,45.2028,45.0863,45.1252,16330.0
2024-06-20 12:30:00,46.49,46.59,46.47,46.55,18271.0,45.1155,45.2125,45.0961,45.1737,18271.0
2024-06-20 12:40:00,46.54,46.58,46.52,46.57,14298.0,45.164,45.2028,45.1446,45.1931,14298.0
2024-06-20 12:50:00,46.57,46.68,46.57,46.63,18149.0,45.1931,45.2998,45.1931,45.2513,18149.0
2024-06-20 13:00:00,46.63,46.76,46.63,46.71,32549.0,45.2513,45.3775,45.2513,45.329,32549.0
2024-06-20 13:10:00,46.72,46.77,46.69,46.73,50765.0,45.3387,45.3872,45.3095,45.3484,50765.0
2024-06-20 13:20:00,46.72,46.73,46.66,46.71,31610.0,45.3387,45.3484,45.2804,45.329,31610.0
2024-06-20 13:30:00,46.71,46.81,46.66,46.8,61745.0,45.329,45.426,45.2804,45.4163,61745.0
2024-06-20 13:40:00,46.81,46.86,46.76,46.76,31579.0,45.426,45.4745,45.3775,45.3775,31579.0
2024-06-20 13:50:00,46.77,46.8,46.7,46.77,19630.0,45.3872,45.4163,45.3193,45.3872,19630.0
2024-06-20 14:00:00,46.77,46.82,46.74,46.74,20010.0,45.3872,45.4357,45.3581,45.3581,20010.0
2024-06-20 14:10:00,46.74,46.81,46.72,46.77,32898.0,45.3581,45.426,45.3387,45.3872,32898.0
2024-06-20 14:20:00,46.76,46.8,46.76,46.76,17729.0,45.3775,45.4163,45.3775,45.3775,17729.0
2024-06-20 14:30:00,46.75,46.77,46.73,46.74,21086.0,45.3678,45.3872,45.3484,45.3581,21086.0
2024-06-20 14:40:00,46.74,46.83,46.73,46.81,22310.0,45.3581,45.4454,45.3484,45.426,22310.0
2024-06-20 14:50:00,46.81,46.85,46.76,46.77,21145.0,45.426,45.4648,45.3775,45.3872,21145.0
2024-06-20 15:00:00,46.78,46.78,46.73,46.76,27190.0,45.3969,45.3969,45.3484,45.3775,27190.0
2024-06-20 15:10:00,46.76,46.8,46.75,46.77,23198.0,45.3775,45.4163,45.3678,45.3872,23198.0
2024-06-20 15:20:00,46.77,46.83,46.74,46.82,34660.0,45.3872,45.4454,45.3581,45.4357,34660.0
2024-06-20 15:30:00,46.81,46.81,46.7,46.72,49030.0,45.426,45.426,45.3193,45.3387,49030.0
2024-06-20 15:40:00,46.73,46.74,46.68,46.7,47985.0,45.3484,45.3581,45.2998,45.3193,47985.0
2024-06-20 15:50:00,46.7,46.77,46.69,46.74,109411.0,45.3193,45.3872,45.3095,45.3581,109411.0
2024-06-21 09:30:00,47.07,47.32,47.05,47.25,61649.0,45.6783,45.9209,45.6589,45.853,61649.0
2024-06-21 09:40:00,47.25,47.5,47.21,47.43,102807.0,45.853,46.0956,45.8142,46.0277,102807.0
2024-06-21 09:50:00,47.44,47.5,47.28,47.34,58385.0,46.0374,46.0956,45.8821,45.9403,58385.0
2024-06-21 10:00:00,47.34,47.42,47.31,47.41,35559.0,45.9403,46.018,45.9112,46.0083,35559.0
2024-06-21 10:10:00,47.42,47.48,47.35,47.47,30508.0,46.018,46.0762,45.95,46.0665,30508.0
2024-06-21 10:20:00,47.47,47.53,47.44,47.5,64739.0,46.0665,46.1247,46.0374,46.0956,64739.0
2024-06-21 10:30:00,47.49,47.58,47.45,47.5,28822.0,46.0859,46.1732,46.0471,46.0956,28822.0
2024-06-21 10:40:00,47.5,47.54,47.42,47.54,30106.0,46.0956,46.1344,46.018,46.1344,30106.0
2024-06-21 10:50:00,47.53,47.53,47.41,47.43,23541.0,46.1247,46.1247,46.0083,46.0277,23541.0
2024-06-21 11:00:00,47.43,47.51,47.37,47.49,25417.0,46.0277,46.1053,45.9694,46.0859,25417.0
2024-06-21 11:10:00,47.5,47.57,47.42,47.44,24186.0,46.0956,46.1635,46.018,46.0374,24186.0
2024-06-21 11:20:00,47.44,47.45,47.31,47.33,23537.0,46.0374,46.0471,45.9112,45.9306,23537.0
2024-06-21 11:30:00,47.33,47.47,47.33,47.46,13396.0,45.9306,46.0665,45.9306,46.0568,13396.0
2024-06-21 11:40:00,47.47,47.48,47.42,47.45,13215.0,46.0665,46.0762,46.018,46.0471,13215.0
2024-06-21 11:50:00,47.45,47.5,47.42,47.48,11863.0,46.0471,46.0956,46.018,46.0762,11863.0
2024-06-21 12:00:00,47.49,47.56,47.45,47.56,14454.0,46.0859,46.1538,46.0471,46.1538,14454.0
2024-06-21 12:10:00,47.57,47.64,47.57,47.64,21314.0,46.1635,46.2315,46.1635,46.2315,21314.0
2024-06-21 12:20:00,47.63,47.68,47.62,47.66,18342.0,46.2218,46.2703,46.212,46.2509,18342.0
2024-06-21 12:30:00,47.66,47.68,47.52,47.53,24044.0,46.2509,46.2703,46.115,46.1247,24044.0
2024-06-21 12:40:00,47.53,47.54,47.47,47.5,23049.0,46.1247,46.1344,46.0665,46.0956,23049.0
2024-06-21 12:50:00,47.5,47.52,47.45,47.51,16245.0,46.0956,46.115,46.0471,46.1053,16245.0
2024-06-21 13:00:00,47.51,47.53,47.51,47.51,8372.0,46.1053,46.1247,46.1053,46.1053,8372.0
2024-06-21 13:10:00,47.52,47.6,47.49,47.6,18754.0,46.115,46.1926,46.0859,46.1926,18754.0
2024-06-21 13:20:00,47.58,47.66,47.56,47.66,19112.0,46.1732,46.2509,46.1538,46.2509,19112.0
2024-06-21 13:30:00,47.65,47.67,47.59,47.66,16595.0,46.2412,46.2606,46.1829,46.2509,16595.0
2024-06-21 13:40:00,47.66,47.68,47.63,47.63,11975.0,46.2509,46.2703,46.2218,46.2218,11975.0
2024-06-21 13:50:00,47.63,47.7,47.63,47.7,19638.0,46.2218,46.2897,46.2218,46.2897,19638.0
2024-06-21 14:00:00,47.7,47.73,47.66,47.73,23356.0,46.2897,46.3188,46.2509,46.3188,23356.0
2024-06-21 14:10:00,47.73,47.8,47.72,47.8,33215.0,46.3188,46.3867,46.3091,46.3867,33215.0
2024-06-21 14:20:00,47.8,47.8,47.75,47.78,22685.0,46.3867,46.3867,46.3382,46.3673,22685.0
2024-06-21 14:30:00,47.79,47.8,47.73,47.73,16808.0,46.377,46.3867,46.3188,46.3188,16808.0
2024-06-21 14:40:00,47.73,47.73,47.67,47.7,14401.0,46.3188,46.3188,46.2606,46.2897,14401.0
2024-06-21 14:50:00,47.7,47.77,47.7,47.77,33298.0,46.2897,46.3576,46.2897,46.3576,33298.0
2024-06-21 15:00:00,47.77,47.83,47.77,47.83,18206.0,46.3576,46.4158,46.3576,46.4158,18206.0
2024-06-21 15:10:00,47.83,47.83,47.73,47.74,15326.0,46.4158,46.4158,46.3188,46.3285,15326.0
2024-06-21 15:20:00,47.75,47.75,47.6,47.65,29909.0,46.3382,46.3382,46.1926,46.2412,29909.0
2024-06-21 15:30:00,47.65,47.74,47.65,47.72,46129.0,46.2412,46.3285,46.2412,46.3091,46129.0
2024-06-21 15:40:00,47.71,47.77,47.67,47.71,91591.0,46.2994,46.3576,46.2606,46.2994,91591.0
2024-06-21 15:50:00,47.71,47.72,47.14,47.27,546442.0,46.2994,46.3091,45.7462,45.8724,546442.0
2024-06-24 09:30:00,47.37,47.57,47.26,47.51,33298.0,45.9694,46.1635,45.8627,46.1053,33298.0
2024-06-24 09:40:00,47.51,47.63,47.44,47.6,41186.0,46.1053,46.2218,46.0374,46.1926,41186.0
2024-06-24 09:50:00,47.61,47.69,47.55,47.66,28466.0,46.2023,46.28,46.1441,46.2509,28466.0
2024-06-24 10:00:00,47.66,47.66,47.42,47.42,27619.0,46.2509,46.2509,46.018,46.018,27619.0
2024-06-24 10:10:00,47.42,47.58,47.42,47.58,24342.0,46.018,46.1732,46.018,46.1732,24342.0
2024-06-24 10:20:00,47.6,47.77,47.6,47.66,17068.0,46.1926,46.3576,46.1926,46.2509,17068.0
2024-06-24 10:30:00,47.66,47.69,47.62,47.69,11593.0,46.2509,46.28,46.212,46.28,11593.0
2024-06-24 10:40:00,47.69,47.77,47.67,47.75,20186.0,46.28,46.3576,46.2606,46.3382,20186.0
2024-06-24 10:50:00,47.75,47.77,47.63,47.68,16408.0,46.3382,46.3576,46.2218,46.2703,16408.0
2024-06-24 11:00:00,47.68,47.7,47.57,47.57,10750.0,46.2703,46.2897,46.1635,46.1635,10750.0
2024-06-24 11:10:00,47.56,47.6,47.5,47.51,17731.0,46.1538,46.1926,46.0956,46.1053,17731.0
2024-06-24 11:20:00,47.51,47.58,47.51,47.55,14023.0,46.1053,46.1732,46.1053,46.1441,14023.0
2024-06-24 11:30:00,47.55,47.55,47.42,47.42,12202.0,46.1441,46.1441,46.018,46.018,12202.0
2024-06-24 11:40:00,47.43,47.48,47.41,47.47,12277.0,46.0277,46.0762,46.0083,46.0665,12277.0
2024-06-24 11:50:00,47.47,47.5,47.44,47.44,8555.0,46.0665,46.0956,46.0374,46.0374,8555.0
2024-06-24 12:00:00,47.43,47.48,47.42,47.45,5889.0,46.0277,46.0762,46.018,46.0471,5889.0
2024-06-24 12:10:00,47.45,47.49,47.39,47.43,10243.0,46.0471,46.0859,45.9888,46.0277,10243.0
2024-06-24 12:20:00,47.44,47.51,47.44,47.46,12845.0,46.0374,46.1053,46.0374,46.0568,12845.0
2024-06-24 12:30:00,47.45,47.47,47.45,47.47,3897.0,46.0471,46.0665,46.0471,46.0665,3897.0
2024-06-24 12:40:00,47.47,47.47,47.43,47.45,9890.0,46.0665,46.0665,46.0277,46.0471,9890.0
2024-06-24 12:50:00,47.44,47.44,47.32,47.35,8629.0,46.0374,46.0374,45.9209,45.95,8629.0
2024-06-24 13:00:00,47.35,47.35,47.26,47.28,11559.0,45.95,45.95,45.8627,45.8821,11559.0
2024-06-24 13:10:00,47.28,47.28,47.19,47.19,26435.0,45.8821,45.8821,45.7948,45.7948,26435.0
2024-06-24 13:20:00,47.19,47.22,47.14,47.17,20440.0,45.7948,45.8239,45.7462,45.7754,20440.0
2024-06-24 13:30:00,47.18,47.18,47.1,47.14,23545.0,45.7851,45.7851,45.7074,45.7462,23545.0
2024-06-24 13:40:00,47.15,47.17,47.06,47.09,22576.0,45.7559,45.7754,45.6686,45.6977,22576.0
2024-06-24 13:50:00,47.09,47.09,47.02,47.03,26069.0,45.6977,45.6977,45.6298,45.6395,26069.0
2024-06-24 14:00:00,47.03,47.18,47.02,47.12,23289.0,45.6395,45.7851,45.6298,45.7268,23289.0
2024-06-24 14:10:00,47.12,47.16,47.11,47.13,13819.0,45.7268,45.7656,45.7171,45.7365,13819.0
2024-06-24 14:20:00,47.14,47.19,47.13,47.17,12892.0,45.7462,45.7948,45.7365,45.7754,12892.0
2024-06-24 14:30:00,47.18,47.24,47.17,47.17,23990.0,45.7851,45.8433,45.7754,45.7754,23990.0
2024-06-24 14:40:00,47.17,47.24,47.15,47.21,35234.0,45.7754,45.8433,45.7559,45.8142,35234.0
2024-06-24 14:50:00,47.21,47.25,47.19,47.22,13852.0,45.8142,45.853,45.7948,45.8239,13852.0
2024-06-24 15:00:00,47.23,47.29,47.23,47.29,12300.0,45.8336,45.8918,45.8336,45.8918,12300.0
2024-06-24 15:10:00,47.29,47.29,47.24,47.28,8346.0,45.8918,45.8918,45.8433,45.8821,8346.0
2024-06-24 15:20:00,47.28,47.35,47.28,47.33,15054.0,45.8821,45.95,45.8821,45.9306,15054.0
2024-06-24 15:30:00,47.34,47.39,47.34,47.38,32844.0,45.9403,45.9888,45.9403,45.9791,32844.0
2024-06-24 15:40:00,47.38,47.39,47.32,47.34,22751.0,45.9791,45.9888,45.9209,45.9403,22751.0
2024-06-24 15:50:00,47.35,47.39,47.26,47.29,116863.0,45.95,45.9888,45.8627,45.8918,116863.0
2024-06-25 09:30:00,47.19,47.54,46.99,47.46,28417.0,45.7948,46.1344,45.6007,46.0568,28417.0
2024-06-25 09:40:00,47.47,47.53,47.42,47.5,13889.0,46.0665,46.1247,46.018,46.0956,13889.0
2024-06-25 09:50:00,47.47,47.64,47.47,47.57,20497.0,46.0665,46.2315,46.0665,46.1635,20497.0
2024-06-25 10:00:00,47.59,47.63,47.56,47.58,16826.0,46.1829,46.2218,46.1538,46.1732,16826.0
2024-06-25 10:10:00,47.6,47.76,47.6,47.76,16893.0,46.1926,46.3479,46.1926,46.3479,16893.0
2024-06-25 10:20:00,47.75,47.77,47.7,47.72,11841.0,46.3382,46.3576,46.2897,46.3091,11841.0
2024-06-25 10:30:00,47.71,47.78,47.7,47.78,17152.0,46.2994,46.3673,46.2897,46.3673,17152.0
2024-06-25 10:40:00,47.81,47.81,47.75,47.76,17221.0,46.3964,46.3964,46.3382,46.3479,17221.0
2024-06-25 10:50:00,47.75,47.75,47.7,47.7,13615.0,46.3382,46.3382,46.2897,46.2897,13615.0
2024-06-25 11:00:00,47.7,47.7,47.58,47.6,15740.0,46.2897,46.2897,46.1732,46.1926,15740.0
2024-06-25 11:10:00,47.6,47.61,47.56,47.56,16861.0,46.1926,46.2023,46.1538,46.1538,16861.0
2024-06-25 11:20:00,47.56,47.59,47.52,47.56,16815.0,46.1538,46.1829,46.115,46.1538,16815.0
2024-06-25 11:30:00,47.57,47.65,47.56,47.57,16130.0,46.1635,46.2412,46.1538,46.1635,16130.0
2024-06-25 11:40:00,47.57,47.61,47.55,47.59,6154.0,46.1635,46.2023,46.1441,46.1829,6154.0
2024-06-25 11:50:00,47.58,47.61,47.56,47.56,19945.0,46.1732,46.2023,46.1538,46.1538,19945.0
2024-06-25 12:00:00,47.55,47.58,47.53,47.58,9339.0,46.1441,46.1732,46.1247,46.1732,9339.0
2024-06-25 12:10:00,47.58,47.58,47.48,47.48,9673.0,46.1732,46.1732,46.0762,46.0762,9673.0
2024-06-25 12:20:00,47.48,47.52,47.48,47.51,9249.0,46.0762,46.115,46.0762,46.1053,9249.0
2024-06-25 12:30:00,47.5,47.5,47.43,47.43,9114.0,46.0956,46.0956,46.0277,46.0277,9114.0
2024-06-25 12:40:00,47.44,47.49,47.44,47.49,7450.0,46.0374,46.0859,46.0374,46.0859,7450.0
2024-06-25 12:50:00,47.49,47.51,47.48,47.51,7299.0,46.0859,46.1053,46.0762,46.1053,7299.0
2024-06-25 13:00:00,47.53,47.53,47.47,47.48,9522.0,46.1247,46.1247,46.0665,46.0762,9522.0
2024-06-25 13:10:00,47.48,47.49,47.47,47.48,11216.0,46.0762,46.0859,46.0665,46.0762,11216.0
2024-06-25 13:20:00,47.48,47.53,47.48,47.53,5851.0,46.0762,46.1247,46.0762,46.1247,5851.0
2024-06-25 13:30:00,47.53,47.54,47.46,47.46,13887.0,46.1247,46.1344,46.0568,46.0568,13887.0
2024-06-25 13:40:00,47.47,47.47,47.44,47.47,9694.0,46.0665,46.0665,46.0374,46.0665,9694.0
2024-06-25 13:50:00,47.46,47.48,47.4,47.4,10636.0,46.0568,46.0762,45.9986,45.9986,10636.0
2024-06-25 14:00:00,47.4,47.46,47.4,47.44,5556.0,45.9986,46.0568,45.9986,46.0374,5556.0
2024-06-25 14:10:00,47.45,47.48,47.45,47.48,7901.0,46.0471,46.0762,46.0471,46.0762,7901.0
2024-06-25 14:20:00,47.47,47.48,47.45,47.47,7469.0,46.0665,46.0762,46.0471,46.0665,7469.0
2024-06-25 14:30:00,47.47,47.47,47.4,47.4,8237.0,46.0665,46.0665,45.9986,45.9986,8237.0
2024-06-25 14:40:00,47.39,47.4,47.36,47.37,11951.0,45.9888,45.9986,45.9597,45.9694,11951.0
2024-06-25 14:50:00,47.37,47.37,47.34,47.36,21014.0,45.9694,45.9694,45.9403,45.9597,21014.0
2024-06-25 15:00:00,47.36,47.37,47.32,47.34,17167.0,45.9597,45.9694,45.9209,45.9403,17167.0
2024-06-25 15:10:00,47.33,47.34,47.28,47.3,12134.0,45.9306,45.9403,45.8821,45.9015,12134.0
2024-06-25 15:20:00,47.31,47.32,47.27,47.29,18525.0,45.9112,45.9209,45.8724,45.8918,18525.0
2024-06-25 15:30:00,47.29,47.31,47.26,47.27,20061.0,45.8918,45.9112,45.8627,45.8724,20061.0
2024-06-25 15:40:00,47.26,47.34,47.25,47.34,23395.0,45.8627,45.9403,45.853,45.9403,23395.0
2024-06-25 15:50:00,47.34,47.41,47.32,47.39,108510.0,45.9403,46.0083,45.9209,45.9888,108510.0
2024-06-26 09:30:00,47.11,47.26,47.11,47.16,25336.0,45.7171,45.8627,45.7171,45.7656,25336.0
2024-06-26 09:40:00,47.16,47.24,47.05,47.07,14275.0,45.7656,45.8433,45.6589,45.6783,14275.0
2024-06-26 09:50:00,47.08,47.17,47.08,47.15,12443.0,45.688,45.7754,45.688,45.7559,12443.0
2024-06-26 10:00:00,47.13,47.13,47.01,47.02,15427.0,45.7365,45.7365,45.6201,45.6298,15427.0
2024-06-26 10:10:00,47.03,47.12,46.99,47.04,14706.0,45.6395,45.7268,45.6007,45.6492,14706.0
2024-06-26 10:20:00,47.04,47.04,46.97,47.0,14783.0,45.6492,45.6492,45.5813,45.6104,14783.0
2024-06-26 10:30:00,46.99,47.0,46.97,46.99,10865.0,45.6007,45.6104,45.5813,45.6007,10865.0
2024-06-26 10:40:00,46.99,47.01,46.95,47.01,14395.0,45.6007,45.6201,45.5619,45.6201,14395.0
2024-06-26 10:50:00,47.01,47.03,46.94,47.03,16160.0,45.6201,45.6395,45.5522,45.6395,16160.0
2024-06-26 11:00:00,47.03,47.03,46.98,47.02,21715.0,45.6395,45.6395,45.591,45.6298,21715.0
2024-06-26 11:10:00,47.02,47.04,46.97,47.04,11867.0,45.6298,45.6492,45.5813,45.6492,11867.0
2024-06-26 11:20:00,47.05,47.13,47.01,47.1,19129.0,45.6589,45.7365,45.6201,45.7074,19129.0
2024-06-26 11:30:00,47.11,47.18,47.11,47.16,18572.0,45.7171,45.7851,45.7171,45.7656,18572.0
2024-06-26 11:40:00,47.16,47.2,47.15,47.2,8607.0,45.7656,45.8045,45.7559,45.8045,8607.0
2024-06-26 11:50:00,47.2,47.29,47.2,47.28,14387.0,45.8045,45.8918,45.8045,45.8821,14387.0
2024-06-26 12:00:00,47.29,47.4,47.29,47.35,35508.0,45.8918,45.9986,45.8918,45.95,35508.0
2024-06-26 12:10:00,47.34,47.34,47.3,47.3,13262.0,45.9403,45.9403,45.9015,45.9015,13262.0
2024-06-26 12:20:00,47.3,47.32,47.3,47.32,6386.0,45.9015,45.9209,45.9015,45.9209,6386.0
2024-06-26 12:30:00,47.31,47.31,47.26,47.28,11964.0,45.9112,45.9112,45.8627,45.8821,11964.0
2024-06-26 12:40:00,47.28,47.28,47.25,47.25,9296.0,45.8821,45.8821,45.853,45.853,9296.0
2024-06-26 12:50:00,47.25,47.27,47.24,47.26,7774.0,45.853,45.8724,45.8433,45.8627,7774.0
2024-06-26 13:00:00,47.27,47.27,47.23,47.23,8172.0,45.8724,45.8724,45.8336,45.8336,8172.0
2024-06-26 13:10:00,47.23,47.26,47.23,47.25,6963.0,45.8336,45.8627,45.8336,45.853,6963.0
2024-06-26 13:20:00,47.24,47.24,47.18,47.19,12410.0,45.8433,45.8433,45.7851,45.7948,12410.0
2024-06-26 13:30:00,47.19,47.2,47.17,47.19,9997.0,45.7948,45.8045,45.7754,45.7948,9997.0
2024-06-26 13:40:00,47.19,47.19,47.1,47.11,11182.0,45.7948,45.7948,45.7074,45.7171,11182.0
2024-06-26 13:50:00,47.11,47.13,47.1,47.12,12373.0,45.7171,45.7365,45.7074,45.7268,12373.0
2024-06-26 14:00:00,47.12,47.17,47.08,47.14,13636.0,45.7268,45.7754,45.688,45.7462,13636.0
2024-06-26 14:10:00,47.14,47.15,47.12,47.13,8614.0,45.7462,45.7559,45.7268,45.7365,8614.0
2024-06-26 14:20:00,47.12,47.16,47.12,47.12,10285.0,45.7268,45.7656,45.7268,45.7268,10285.0
2024-06-26 14:30:00,47.12,47.13,47.1,47.13,8206.0,45.7268,45.7365,45.7074,45.7365,8206.0
2024-06-26 14:40:00,47.12,47.14,47.1,47.14,9818.0,45.7268,45.7462,45.7074,45.7462,9818.0
2024-06-26 14:50:00,47.13,47.14,47.09,47.09,11332.0,45.7365,45.7462,45.6977,45.6977,11332.0
2024-06-26 15:00:00,47.09,47.09,46.97,46.97,24711.0,45.6977,45.6977,45.5813,45.5813,24711.0
2024-06-26 15:10:00,46.97,46.97,46.93,46.93,43440.0,45.5813,45.5813,45.5425,45.5425,43440.0
2024-06-26 15:20:00,46.92,46.96,46.91,46.91,25078.0,45.5327,45.5716,45.523,45.523,25078.0
2024-06-26 15:30:00,46.91,46.93,46.87,46.89,33816.0,45.523,45.5425,45.4842,45.5036,33816.0
2024-06-26 15:40:00,46.9,46.91,46.85,46.87,22384.0,45.5133,45.523,45.4648,45.4842,22384.0
2024-06-26 15:50:00,46.87,46.91,46.8,46.87,98785.0,45.4842,45.523,45.4163,45.4842,98785.0
2024-06-27 09:30:00,46.77,46.99,46.77,46.97,17526.0,45.3872,45.6007,45.3872,45.5813,17526.0
2024-06-27 09:40:00,46.97,47.06,46.95,46.98,18978.0,45.5813,45.6686,45.5619,45.591,18978.0
2024-06-27 09:50:00,46.98,47.05,46.92,46.94,22517.0,45.591,45.6589,45.5327,45.5522,22517.0
2024-06-27 10:00:00,46.91,46.96,46.84,46.88,23537.0,45.523,45.5716,45.4551,45.4939,23537.0
2024-06-27 10:10:00,46.89,46.98,46.89,46.93,16905.0,45.5036,45.591,45.5036,45.5425,16905.0
2024-06-27 10:20:00,46.93,46.96,46.89,46.91,9130.0,45.5425,45.5716,45.5036,45.523,9130.0
2024-06-27 10:30:00,46.91,46.93,46.88,46.92,10489.0,45.523,45.5425,45.4939,45.5327,10489.0
2024-06-27 10:40:00,46.92,46.92,46.87,46.9,20322.0,45.5327,45.5327,45.4842,45.5133,20322.0
2024-06-27 10:50:00,46.91,46.95,46.89,46.93,20691.0,45.523,45.5619,45.5036,45.5425,20691.0
2024-06-27 11:00:00,46.93,46.94,46.88,46.9,13567.0,45.5425,45.5522,45.4939,45.5133,13567.0
2024-06-27 11:10:00,46.89,47.01,46.86,47.01,28252.0,45.5036,45.6201,45.4745,45.6201,28252.0
2024-06-27 11:20:00,47.0,47.04,46.94,47.03,17722.0,45.6104,45.6492,45.5522,45.6395,17722.0
2024-06-27 11:30:00,47.03,47.11,47.01,47.08,17946.0,45.6395,45.7171,45.6201,45.688,17946.0
2024-06-27 11:40:00,47.1,47.29,47.1,47.25,27844.0,45.7074,45.8918,45.7074,45.853,27844.0
2024-06-27 11:50:00,47.24,47.24,47.14,47.22,9228.0,45.8433,45.8433,45.7462,45.8239,9228.0
2024-06-27 12:00:00,47.23,47.28,47.22,47.28,11713.0,45.8336,45.8821,45.8239,45.8821,11713.0
2024-06-27 12:10:00,47.28,47.37,47.28,47.36,14430.0,45.8821,45.9694,45.8821,45.9597,14430.0
2024-06-27 12:20:00,47.35,47.37,47.31,47.33,11789.0,45.95,45.9694,45.9112,45.9306,11789.0
2024-06-27 12:30:00,47.33,47.4,47.33,47.34,23255.0,45.9306,45.9986,45.9306,45.9403,23255.0
2024-06-27 12:40:00,47.33,47.35,47.26,47.28,37551.0,45.9306,45.95,45.8627,45.8821,37551.0
2024-06-27 12:50:00,47.29,47.3,47.23,47.23,9986.0,45.8918,45.9015,45.8336,45.8336,9986.0
2024-06-27 13:00:00,47.23,47.24,47.22,47.22,9142.0,45.8336,45.8433,45.8239,45.8239,9142.0
2024-06-27 13:10:00,47.22,47.22,47.16,47.16,12888.0,45.8239,45.8239,45.7656,45.7656,12888.0
2024-06-27 13:20:00,47.16,47.23,47.13,47.23,9521.0,45.7656,45.8336,45.7365,45.8336,9521.0
2024-06-27 13:30:00,47.23,47.32,47.23,47.32,12029.0,45.8336,45.9209,45.8336,45.9209,12029.0
2024-06-27 13:40:00,47.31,47.38,47.27,47.38,28061.0,45.9112,45.9791,45.8724,45.9791,28061.0
2024-06-27 13:50:00,47.38,47.39,47.34,47.35,20486.0,45.9791,45.9888,45.9403,45.95,20486.0
2024-06-27 14:00:00,47.34,47.34,47.27,47.33,17219.0,45.9403,45.9403,45.8724,45.9306,17219.0
2024-06-27 14:10:00,47.33,47.33,47.25,47.26,14284.0,45.9306,45.9306,45.853,45.8627,14284.0
2024-06-27 14:20:00,47.26,47.27,47.21,47.22,7456.0,45.8627,45.8724,45.8142,45.8239,7456.0
2024-06-27 14:30:00,47.23,47.26,47.21,47.23,9005.0,45.8336,45.8627,45.8142,45.8336,9005.0
2024-06-27 14:40:00,47.24,47.34,47.24,47.34,26187.0,45.8433,45.9403,45.8433,45.9403,26187.0
2024-06-27 14:50:00,47.34,47.44,47.34,47.39,36831.0,45.9403,46.0374,45.9403,45.9888,36831.0
2024-06-27 15:00:00,47.4,47.45,47.4,47.43,22972.0,45.9986,46.0471,45.9986,46.0277,22972.0
2024-06-27 15:10:00,47.43,47.48,47.42,47.45,23626.0,46.0277,46.0762,46.018,46.0471,23626.0
2024-06-27 15:20:00,47.45,47.48,47.43,47.46,18447.0,46.0471,46.0762,46.0277,46.0568,18447.0
2024-06-27 15:30:00,47.45,47.51,47.44,47.48,21632.0,46.0471,46.1053,46.0374,46.0762,21632.0
2024-06-27 15:40:00,47.48,47.49,47.45,47.46,16023.0,46.0762,46.0859,46.0471,46.0568,16023.0
2024-06-27 15:50:00,47.46,47.49,47.35,47.45,72949.0,46.0568,46.0859,45.95,46.0471,72949.0
2024-06-28 09:30:00,47.45,47.6,47.34,47.52,14774.0,46.0471,46.1926,45.9403,46.115,14774.0
2024-06-28 09:40:00,47.54,47.55,47.47,47.48,10758.0,46.1344,46.1441,46.0665,46.0762,10758.0
2024-06-28 09:50:00,47.48,47.59,47.48,47.51,10553.0,46.0762,46.1829,46.0762,46.1053,10553.0
2024-06-28 10:00:00,47.52,47.72,47.52,47.71,27286.0,46.115,46.3091,46.115,46.2994,27286.0
2024-06-28 10:10:00,47.72,47.77,47.7,47.71,24390.0,46.3091,46.3576,46.2897,46.2994,24390.0
2024-06-28 10:20:00,47.67,47.76,47.66,47.76,11790.0,46.2606,46.3479,46.2509,46.3479,11790.0
2024-06-28 10:30:00,47.76,47.85,47.76,47.84,25076.0,46.3479,46.4352,46.3479,46.4255,25076.0
2024-06-28 10:40:00,47.84,47.84,47.78,47.79,10691.0,46.4255,46.4255,46.3673,46.377,10691.0
2024-06-28 10:50:00,47.79,47.79,47.68,47.69,8861.0,46.377,46.377,46.2703,46.28,8861.0
2024-06-28 11:00:00,47.67,47.67,47.59,47.6,8600.0,46.2606,46.2606,46.1829,46.1926,8600.0
2024-06-28 11:10:00,47.6,47.67,47.6,47.67,14821.0,46.1926,46.2606,46.1926,46.2606,14821.0
2024-06-28 11:20:00,47.68,47.68,47.59,47.61,9280.0,46.2703,46.2703,46.1829,46.2023,9280.0
2024-06-28 11:30:00,47.6,47.68,47.6,47.68,17560.0,46.1926,46.2703,46.1926,46.2703,17560.0
2024-06-28 11:40:00,47.7,47.7,47.59,47.59,6661.0,46.2897,46.2897,46.1829,46.1829,6661.0
2024-06-28 11:50:00,47.59,47.63,47.59,47.61,8042.0,46.1829,46.2218,46.1829,46.2023,8042.0
2024-06-28 12:00:00,47.61,47.62,47.54,47.54,10596.0,46.2023,46.212,46.1344,46.1344,10596.0
2024-06-28 12:10:00,47.54,47.58,47.54,47.57,6769.0,46.1344,46.1732,46.1344,46.1635,6769.0
2024-06-28 12:20:00,47.57,47.67,47.57,47.67,10513.0,46.1635,46.2606,46.1635,46.2606,10513.0
2024-06-28 12:30:00,47.67,47.78,47.67,47.76,10915.0,46.2606,46.3673,46.2606,46.3479,10915.0
2024-06-28 12:40:00,47.75,47.77,47.73,47.76,6864.0,46.3382,46.3576,46.3188,46.3479,6864.0
2024-06-28 12:50:00,47.76,47.79,47.75,47.79,7904.0,46.3479,46.377,46.3382,46.377,7904.0
2024-06-28 13:00:00,47.78,47.83,47.77,47.82,12428.0,46.3673,46.4158,46.3576,46.4061,12428.0
2024-06-28 13:10:00,47.83,47.83,47.74,47.79,13943.0,46.4158,46.4158,46.3285,46.377,13943.0
2024-06-28 13:20:00,47.78,47.8,47.74,47.74,7267.0,46.3673,46.3867,46.3285,46.3285,7267.0
2024-06-28 13:30:00,47.75,47.75,47.66,47.68,6934.0,46.3382,46.3382,46.2509,46.2703,6934.0
2024-06-28 13:40:00,47.68,47.7,47.67,47.67,3400.0,46.2703,46.2897,46.2606,46.2606,3400.0
2024-06-28 13:50:00,47.67,47.67,47.64,47.64,10098.0,46.2606,46.2606,46.2315,46.2315,10098.0
2024-06-28 14:00:00,47.64,47.66,47.62,47.63,8990.0,46.2315,46.2509,46.212,46.2218,8990.0
2024-06-28 14:10:00,47.63,47.63,47.55,47.55,10140.0,46.2218,46.2218,46.1441,46.1441,10140.0
2024-06-28 14:20:00,47.54,47.55,47.5,47.54,8480.0,46.1344,46.1441,46.0956,46.1344,8480.0
2024-06-28 14:30:00,47.52,47.58,47.51,47.56,8947.0,46.115,46.1732,46.1053,46.1538,8947.0
2024-06-28 14:40:00,47.56,47.58,47.54,47.55,5860.0,46.1538,46.1732,46.1344,46.1441,5860.0
2024-06-28 14:50:00,47.55,47.55,47.52,47.52,10014.0,46.1441,46.1441,46.115,46.115,10014.0
2024-06-28 15:00:00,47.52,47.52,47.48,47.48,11273.0,46.115,46.115,46.0762,46.0762,11273.0
2024-06-28 15:10:00,47.48,47.48,47.46,47.47,7431.0,46.0762,46.0762,46.0568,46.0665,7431.0
2024-06-28 15:20:00,47.47,47.5,47.47,47.5,15362.0,46.0665,46.0956,46.0665,46.0956,15362.0
2024-06-28 15:30:00,47.48,47.51,47.43,47.51,22333.0,46.0762,46.1053,46.0277,46.1053,22333.0
2024-06-28 15:40:00,47.5,47.6,47.5,47.56,23633.0,46.0956,46.1926,46.0956,46.1538,23633.0
2024-06-28 15:50:00,47.56,47.56,47.44,47.5,168883.0,46.1538,46.1538,46.0374,46.0956,168883.0
2024-07-01 09:30:00,47.4,47.7,47.38,47.49,30845.0,45.9986,46.2897,45.9791,46.0859,30845.0
2024-07-01 09:40:00,47.49,47.73,47.45,47.73,39166.0,46.0859,46.3188,46.0471,46.3188,39166.0
2024-07-01 09:50:00,47.73,47.75,47.59,47.68,19900.0,46.3188,46.3382,46.1829,46.2703,19900.0
2024-07-01 10:00:00,47.69,47.83,47.69,47.77,31624.0,46.28,46.4158,46.28,46.3576,31624.0
2024-07-01 10:10:00,47.75,47.77,47.63,47.63,28977.0,46.3382,46.3576,46.2218,46.2218,28977.0
2024-07-01 10:20:00,47.62,47.64,47.59,47.59,14153.0,46.212,46.2315,46.1829,46.1829,14153.0
2024-07-01 10:30:00,47.6,47.6,47.49,47.54,16668.0,46.1926,46.1926,46.0859,46.1344,16668.0
2024-07-01 10:40:00,47.53,47.55,47.51,47.52,17098.0,46.1247,46.1441,46.1053,46.115,17098.0
2024-07-01 10:50:00,47.53,47.59,47.53,47.59,15130.0,46.1247,46.1829,46.1247,46.1829,15130.0
2024-07-01 11:00:00,47.59,47.59,47.48,47.52,9827.0,46.1829,46.1829,46.0762,46.115,9827.0
2024-07-01 11:10:00,47.5,47.56,47.47,47.47,4700.0,46.0956,46.1538,46.0665,46.0665,4700.0
2024-07-01 11:20:00,47.48,47.5,47.43,47.49,6291.0,46.0762,46.0956,46.0277,46.0859,6291.0
2024-07-01 11:30:00,47.51,47.53,47.49,47.51,8473.0,46.1053,46.1247,46.0859,46.1053,8473.0
2024-07-01 11:40:00,47.51,47.56,47.51,47.56,5549.0,46.1053,46.1538,46.1053,46.1538,5549.0
2024-07-01 11:50:00,47.59,47.61,47.58,47.59,5838.0,46.1829,46.2023,46.1732,46.1829,5838.0
2024-07-01 12:00:00,47.59,47.61,47.55,47.61,8542.0,46.1829,46.2023,46.1441,46.2023,8542.0
2024-07-01 12:10:00,47.63,47.67,47.63,47.67,9403.0,46.2218,46.2606,46.2218,46.2606,9403.0
2024-07-01 12:20:00,47.67,47.67,47.65,47.65,8794.0,46.2606,46.2606,46.2412,46.2412,8794.0
2024-07-01 12:30:00,47.66,47.67,47.65,47.66,10316.0,46.2509,46.2606,46.2412,46.2509,10316.0
2024-07-01 12:40:00,47.66,47.67,47.57,47.59,15751.0,46.2509,46.2606,46.1635,46.1829,15751.0
2024-07-01 12:50:00,47.59,47.59,47.55,47.59,9188.0,46.1829,46.1829,46.1441,46.1829,9188.0
2024-07-01 13:00:00,47.59,47.62,47.59,47.59,9204.0,46.1829,46.212,46.1829,46.1829,9204.0
2024-07-01 13:10:00,47.61,47.7,47.61,47.7,17442.0,46.2023,46.2897,46.2023,46.2897,17442.0
2024-07-01 13:20:00,47.7,47.73,47.69,47.7,12554.0,46.2897,46.3188,46.28,46.2897,12554.0
2024-07-01 13:30:00,47.69,47.7,47.66,47.67,12615.0,46.28,46.2897,46.2509,46.2606,12615.0
2024-07-01 13:40:00,47.68,47.71,47.67,47.69,10858.0,46.2703,46.2994,46.2606,46.28,10858.0
2024-07-01 13:50:00,47.7,47.7,47.62,47.62,11637.0,46.2897,46.2897,46.212,46.212,11637.0
2024-07-01 14:00:00,47.62,47.63,47.59,47.61,9950.0,46.212,46.2218,46.1829,46.2023,9950.0
2024-07-01 14:10:00,47.6,47.64,47.59,47.6,16294.0,46.1926,46.2315,46.1829,46.1926,16294.0
2024-07-01 14:20:00,47.6,47.6,47.52,47.52,14883.0,46.1926,46.1926,46.115,46.115,14883.0
2024-07-01 14:30:00,47.53,47.59,47.52,47.59,19409.0,46.1247,46.1829,46.115,46.1829,19409.0
2024-07-01 14:40:00,47.59,47.62,47.58,47.58,9835.0,46.1829,46.212,46.1732,46.1732,9835.0
2024-07-01 14:50:00,47.58,47.59,47.48,47.48,12349.0,46.1732,46.1829,46.0762,46.0762,12349.0
2024-07-01 15:00:00,47.48,47.49,47.45,47.47,5800.0,46.0762,46.0859,46.0471,46.0665,5800.0
2024-07-01 15:10:00,47.47,47.48,47.45,47.46,10145.0,46.0665,46.0762,46.0471,46.0568,10145.0
2024-07-01 15:20:00,47.47,47.48,47.43,47.46,20063.0,46.0665,46.0762,46.0277,46.0568,20063.0
2024-07-01 15:30:00,47.47,47.5,47.45,47.47,18058.0,46.0665,46.0956,46.0471,46.0665,18058.0
2024-07-01 15:40:00,47.47,47.48,47.44,47.47,20223.0,46.0665,46.0762,46.0374,46.0665,20223.0
2024-07-01 15:50:00,47.48,47.58,47.47,47.5,67256.0,46.0762,46.1732,46.0665,46.0956,67256.0
2024-07-02 09:30:00,47.43,47.78,47.39,47.71,20452.0,46.0277,46.3673,45.9888,46.2994,20452.0
2024-07-02 09:40:00,47.72,47.74,47.45,47.62,27300.0,46.3091,46.3285,46.0471,46.212,27300.0
2024-07-02 09:50:00,47.58,47.58,47.38,47.38,15033.0,46.1732,46.1732,45.9791,45.9791,15033.0
2024-07-02 10:00:00,47.38,47.45,47.28,47.3,20713.0,45.9791,46.0471,45.8821,45.9015,20713.0
2024-07-02 10:10:00,47.3,47.42,47.3,47.37,12810.0,45.9015,46.018,45.9015,45.9694,12810.0
2024-07-02 10:20:00,47.37,47.43,47.37,47.43,7581.0,45.9694,46.0277,45.9694,46.0277,7581.0
2024-07-02 10:30:00,47.44,47.45,47.36,47.36,16650.0,46.0374,46.0471,45.9597,45.9597,16650.0
2024-07-02 10:40:00,47.35,47.38,47.23,47.24,13735.0,45.95,45.9791,45.8336,45.8433,13735.0
2024-07-02 10:50:00,47.24,47.31,47.23,47.3,10450.0,45.8433,45.9112,45.8336,45.9015,10450.0
2024-07-02 11:00:00,47.3,47.3,47.22,47.22,6047.0,45.9015,45.9015,45.8239,45.8239,6047.0
2024-07-02 11:10:00,47.22,47.28,47.21,47.28,5974.0,45.8239,45.8821,45.8142,45.8821,5974.0
2024-07-02 11:20:00,47.28,47.31,47.26,47.28,12989.0,45.8821,45.9112,45.8627,45.8821,12989.0
2024-07-02 11:30:00,47.28,47.34,47.24,47.24,11193.0,45.8821,45.9403,45.8433,45.8433,11193.0
2024-07-02 11:40:00,47.24,47.25,47.19,47.23,10559.0,45.8433,45.853,45.7948,45.8336,10559.0
2024-07-02 11:50:00,47.23,47.23,47.09,47.09,17244.0,45.8336,45.8336,45.6977,45.6977,17244.0
2024-07-02 12:00:00,47.12,47.12,46.98,47.01,19830.0,45.7268,45.7268,45.591,45.6201,19830.0
2024-07-02 12:10:00,47.01,47.03,46.99,47.03,6285.0,45.6201,45.6395,45.6007,45.6395,6285.0
2024-07-02 12:20:00,47.02,47.04,47.01,47.02,15774.0,45.6298,45.6492,45.6201,45.6298,15774.0
2024-07-02 12:30:00,47.01,47.02,46.97,47.02,11808.0,45.6201,45.6298,45.5813,45.6298,11808.0
2024-07-02 12:40:00,47.02,47.09,47.02,47.07,10540.0,45.6298,45.6977,45.6298,45.6783,10540.0
2024-07-02 12:50:00,47.07,47.07,47.03,47.03,4727.0,45.6783,45.6783,45.6395,45.6395,4727.0
2024-07-02 13:00:00,47.03,47.13,47.01,47.13,8370.0,45.6395,45.7365,45.6201,45.7365,8370.0
2024-07-02 13:10:00,47.14,47.19,47.14,47.19,6742.0,45.7462,45.7948,45.7462,45.7948,6742.0
2024-07-02 13:20:00,47.18,47.2,47.17,47.2,5665.0,45.7851,45.8045,45.7754,45.8045,5665.0
2024-07-02 13:30:00,47.21,47.25,47.21,47.25,13451.0,45.8142,45.853,45.8142,45.853,13451.0
2024-07-02 13:40:00,47.25,47.27,47.24,47.25,8143.0,45.853,45.8724,45.8433,45.853,8143.0
2024-07-02 13:50:00,47.25,47.3,47.25,47.27,13151.0,45.853,45.9015,45.853,45.8724,13151.0
2024-07-02 14:00:00,47.27,47.29,47.25,47.29,9430.0,45.8724,45.8918,45.853,45.8918,9430.0
2024-07-02 14:10:00,47.3,47.33,47.26,47.26,12754.0,45.9015,45.9306,45.8627,45.8627,12754.0
2024-07-02 14:20:00,47.26,47.28,47.26,47.27,4775.0,45.8627,45.8821,45.8627,45.8724,4775.0
2024-07-02 14:30:00,47.27,47.27,47.2,47.22,42595.0,45.8724,45.8724,45.8045,45.8239,42595.0
2024-07-02 14:40:00,47.23,47.27,47.23,47.26,6499.0,45.8336,45.8724,45.8336,45.8627,6499.0
2024-07-02 14:50:00,47.25,47.28,47.23,47.23,6154.0,45.853,45.8821,45.8336,45.8336,6154.0
2024-07-02 15:00:00,47.22,47.23,47.2,47.22,10959.0,45.8239,45.8336,45.8045,45.8239,10959.0
2024-07-02 15:10:00,47.23,47.24,47.22,47.24,4998.0,45.8336,45.8433,45.8239,45.8433,4998.0
2024-07-02 15:20:00,47.24,47.26,47.23,47.25,12222.0,45.8433,45.8627,45.8336,45.853,12222.0
2024-07-02 15:30:00,47.25,47.34,47.25,47.32,25868.0,45.853,45.9403,45.853,45.9209,25868.0
2024-07-02 15:40:00,47.33,47.33,47.29,47.29,16280.0,45.9306,45.9306,45.8918,45.8918,16280.0
2024-07-02 15:50:00,47.29,47.31,47.22,47.29,99784.0,45.8918,45.9112,45.8239,45.8918,99784.0
2024-07-03 09:30:00,47.13,47.34,47.04,47.3,26179.0,45.7365,45.9403,45.6492,45.9015,26179.0
2024-07-03 09:40:00,47.3,47.33,47.1,47.12,25088.0,45.9015,45.9306,45.7074,45.7268,25088.0
2024-07-03 09:50:00,47.11,47.18,47.06,47.17,11886.0,45.7171,45.7851,45.6686,45.7754,11886.0
2024-07-03 10:00:00,47.19,47.22,47.13,47.14,13878.0,45.7948,45.8239,45.7365,45.7462,13878.0
2024-07-03 10:10:00,47.13,47.25,47.12,47.21,8211.0,45.7365,45.853,45.7268,45.8142,8211.0
2024-07-03 10:20:00,47.2,47.27,47.19,47.22,12987.0,45.8045,45.8724,45.7948,45.8239,12987.0
2024-07-03 10:30:00,47.23,47.34,47.23,47.34,50198.0,45.8336,45.9403,45.8336,45.9403,50198.0
2024-07-03 10:40:00,47.34,47.42,47.34,47.4,41042.0,45.9403,46.018,45.9403,45.9986,41042.0
2024-07-03 10:50:00,47.4,47.43,47.4,47.43,55132.0,45.9986,46.0277,45.9986,46.0277,55132.0
2024-07-03 11:00:00,47.44,47.48,47.43,47.48,38021.0,46.0374,46.0762,46.0277,46.0762,38021.0
2024-07-03 11:10:00,47.47,47.52,47.44,47.48,43797.0,46.0665,46.115,46.0374,46.0762,43797.0
2024-07-03 11:20:00,47.48,47.5,47.33,47.33,22636.0,46.0762,46.0956,45.9306,45.9306,22636.0
2024-07-03 11:30:00,47.32,47.34,47.28,47.34,10652.0,45.9209,45.9403,45.8821,45.9403,10652.0
2024-07-03 11:40:00,47.33,47.35,47.29,47.34,12359.0,45.9306,45.95,45.8918,45.9403,12359.0
2024-07-03 11:50:00,47.34,47.38,47.34,47.38,3364.0,45.9403,45.9791,45.9403,45.9791,3364.0
2024-07-03 12:00:00,47.38,47.42,47.36,47.39,14504.0,45.9791,46.018,45.9597,45.9888,14504.0
2024-07-03 12:10:00,47.38,47.39,47.35,47.35,19469.0,45.9791,45.9888,45.95,45.95,19469.0
2024-07-03 12:20:00,47.35,47.35,47.19,47.19,13253.0,45.95,45.95,45.7948,45.7948,13253.0
2024-07-03 12:30:00,47.19,47.23,47.19,47.22,13921.0,45.7948,45.8336,45.7948,45.8239,13921.0
2024-07-03 12:40:00,47.21,47.26,47.2,47.21,15420.0,45.8142,45.8627,45.8045,45.8142,15420.0
2024-07-03 12:50:00,47.21,47.21,47.07,47.09,71419.0,45.8142,45.8142,45.6783,45.6977,71419.0
2024-07-05 09:30:00,46.46,46.76,46.45,46.73,27127.0,45.4729,45.7666,45.4632,45.7372,27127.0
2024-07-05 09:40:00,46.73,46.73,46.51,46.51,10071.0,45.7372,45.7372,45.5219,45.5219,10071.0
2024-07-05 09:50:00,46.52,46.55,46.38,46.45,19712.0,45.5317,45.561,45.3946,45.4632,19712.0
2024-07-05 10:00:00,46.42,46.47,46.35,46.42,17142.0,45.4338,45.4827,45.3653,45.4338,17142.0
2024-07-05 10:10:00,46.41,46.44,46.33,46.36,14382.0,45.424,45.4534,45.3457,45.3751,14382.0
2024-07-05 10:20:00,46.34,46.39,46.31,46.36,11243.0,45.3555,45.4044,45.3261,45.3751,11243.0
2024-07-05 10:30:00,46.34,46.39,46.33,46.39,8893.0,45.3555,45.4044,45.3457,45.4044,8893.0
2024-07-05 10:40:00,46.39,46.47,46.39,46.46,11807.0,45.4044,45.4827,45.4044,45.4729,11807.0
2024-07-05 10:50:00,46.49,46.51,46.47,46.47,4400.0,45.5023,45.5219,45.4827,45.4827,4400.0
2024-07-05 11:00:00,46.46,46.51,46.46,46.49,6898.0,45.4729,45.5219,45.4729,45.5023,6898.0
2024-07-05 11:10:00,46.49,46.53,46.49,46.52,11636.0,45.5023,45.5415,45.5023,45.5317,11636.0
2024-07-05 11:20:00,46.52,46.52,46.46,46.5,9536.0,45.5317,45.5317,45.4729,45.5121,9536.0
2024-07-05 11:30:00,46.51,46.58,46.49,46.57,11562.0,45.5219,45.5904,45.5023,45.5806,11562.0
2024-07-05 11:40:00,46.58,46.68,46.57,46.68,16352.0,45.5904,45.6883,45.5806,45.6883,16352.0
2024-07-05 11:50:00,46.67,46.67,46.61,46.61,8256.0,45.6785,45.6785,45.6198,45.6198,8256.0
2024-07-05 12:00:00,46.6,46.6,46.55,46.6,15665.0,45.61,45.61,45.561,45.61,15665.0
2024-07-05 12:10:00,46.59,46.6,46.57,46.58,9502.0,45.6002,45.61,45.5806,45.5904,9502.0
2024-07-05 12:20:00,46.58,46.6,46.55,46.55,14992.0,45.5904,45.61,45.561,45.561,14992.0
2024-07-05 12:30:00,46.55,46.55,46.49,46.55,13900.0,45.561,45.561,45.5023,45.561,13900.0
2024-07-05 12:40:00,46.55,46.57,46.54,46.57,3179.0,45.561,45.5806,45.5512,45.5806,3179.0
2024-07-05 12:50:00,46.57,46.6,46.57,46.59,8120.0,45.5806,45.61,45.5806,45.6002,8120.0
2024-07-05 13:00:00,46.58,46.58,46.55,46.57,5500.0,45.5904,45.5904,45.561,45.5806,5500.0
2024-07-05 13:10:00,46.57,46.57,46.55,46.55,12826.0,45.5806,45.5806,45.561,45.561,12826.0
2024-07-05 13:20:00,46.55,46.55,46.52,46.53,4444.0,45.561,45.561,45.5317,45.5415,4444.0
2024-07-05 13:30:00,46.53,46.6,46.53,46.59,5837.0,45.5415,45.61,45.5415,45.6002,5837.0
2024-07-05 13:40:00,46.6,46.62,46.6,46.6,10802.0,45.61,45.6295,45.61,45.61,10802.0
2024-07-05 13:50:00,46.61,46.63,46.59,46.59,16097.0,45.6198,45.6393,45.6002,45.6002,16097.0
2024-07-05 14:00:00,46.59,46.59,46.57,46.58,6625.0,45.6002,45.6002,45.5806,45.5904,6625.0
2024-07-05 14:10:00,46.57,46.57,46.56,46.56,5016.0,45.5806,45.5806,45.5708,45.5708,5016.0
2024-07-05 14:20:00,46.57,46.57,46.53,46.53,6679.0,45.5806,45.5806,45.5415,45.5415,6679.0
2024-07-05 14:30:00,46.54,46.58,46.54,46.55,8830.0,45.5512,45.5904,45.5512,45.561,8830.0
2024-07-05 14:40:00,46.55,46.56,46.54,46.56,2820.0,45.561,45.5708,45.5512,45.5708,2820.0
2024-07-05 14:50:00,46.56,46.58,46.53,46.54,7733.0,45.5708,45.5904,45.5415,45.5512,7733.0
2024-07-05 15:00:00,46.54,46.54,46.51,46.52,6308.0,45.5512,45.5512,45.5219,45.5317,6308.0
2024-07-05 15:10:00,46.52,46.53,46.48,46.48,8784.0,45.5317,45.5415,45.4925,45.4925,8784.0
2024-07-05 15:20:00,46.48,46.53,46.48,46.52,8747.0,45.4925,45.5415,45.4925,45.5317,8747.0
2024-07-05 15:30:00,46.52,46.57,46.52,46.57,27051.0,45.5317,45.5806,45.5317,45.5806,27051.0
2024-07-05 15:40:00,46.56,46.57,46.54,46.54,22058.0,45.5708,45.5806,45.5512,45.5512,22058.0
2024-07-05 15:50:00,46.54,46.67,46.52,46.65,105028.0,45.5512,45.6785,45.5317,45.6589,105028.0
2024-07-08 09:30:00,46.37,46.77,46.37,46.7,27174.0,45.3849,45.7764,45.3849,45.7078,27174.0
2024-07-08 09:40:00,46.66,46.69,46.61,46.61,20756.0,45.6687,45.6981,45.6198,45.6198,20756.0
2024-07-08 09:50:00,46.6,46.6,46.47,46.48,18321.0,45.61,45.61,45.4827,45.4925,18321.0
2024-07-08 10:00:00,46.48,46.57,46.39,46.4,18204.0,45.4925,45.5806,45.4044,45.4142,18204.0
2024-07-08 10:10:00,46.4,46.45,46.38,46.45,11884.0,45.4142,45.4632,45.3946,45.4632,11884.0
2024-07-08 10:20:00,46.42,46.44,46.32,46.32,25402.0,45.4338,45.4534,45.3359,45.3359,25402.0
2024-07-08 10:30:00,46.28,46.45,46.28,46.44,17868.0,45.2968,45.4632,45.2968,45.4534,17868.0
2024-07-08 10:40:00,46.43,46.45,46.41,46.45,8778.0,45.4436,45.4632,45.424,45.4632,8778.0
2024-07-08 10:50:00,46.45,46.46,46.41,46.44,9513.0,45.4632,45.4729,45.424,45.4534,9513.0
2024-07-08 11:00:00,46.44,46.44,46.36,46.36,10939.0,45.4534,45.4534,45.3751,45.3751,10939.0
2024-07-08 11:10:00,46.36,46.38,46.3,46.31,20847.0,45.3751,45.3946,45.3163,45.3261,20847.0
2024-07-08 11:20:00,46.32,46.32,46.25,46.25,31703.0,45.3359,45.3359,45.2674,45.2674,31703.0
2024-07-08 11:30:00,46.24,46.25,46.12,46.12,25301.0,45.2576,45.2674,45.1402,45.1402,25301.0
2024-07-08 11:40:00,46.11,46.13,46.09,46.11,12953.0,45.1304,45.1499,45.1108,45.1304,12953.0
2024-07-08 11:50:00,46.11,46.13,46.08,46.13,18132.0,45.1304,45.1499,45.101,45.1499,18132.0
2024-07-08 12:00:00,46.13,46.19,46.13,46.17,12795.0,45.1499,45.2087,45.1499,45.1891,12795.0
2024-07-08 12:10:00,46.17,46.19,46.17,46.18,8754.0,45.1891,45.2087,45.1891,45.1989,8754.0
2024-07-08 12:20:00,46.18,46.23,46.17,46.23,13757.0,45.1989,45.2478,45.1891,45.2478,13757.0
2024-07-08 12:30:00,46.23,46.25,46.21,46.23,8424.0,45.2478,45.2674,45.2283,45.2478,8424.0
2024-07-08 12:40:00,46.24,46.24,46.21,46.21,6745.0,45.2576,45.2576,45.2283,45.2283,6745.0
2024-07-08 12:50:00,46.2,46.27,46.2,46.25,9646.0,45.2185,45.287,45.2185,45.2674,9646.0
2024-07-08 13:00:00,46.25,46.32,46.24,46.28,7079.0,45.2674,45.3359,45.2576,45.2968,7079.0
2024-07-08 13:10:00,46.27,46.27,46.24,46.24,9396.0,45.287,45.287,45.2576,45.2576,9396.0
2024-07-08 13:20:00,46.23,46.26,46.23,46.26,7716.0,45.2478,45.2772,45.2478,45.2772,7716.0
2024-07-08 13:30:00,46.26,46.27,46.23,46.24,10193.0,45.2772,45.287,45.2478,45.2576,10193.0
2024-07-08 13:40:00,46.24,46.26,46.23,46.23,8411.0,45.2576,45.2772,45.2478,45.2478,8411.0
2024-07-08 13:50:00,46.23,46.24,46.17,46.19,14893.0,45.2478,45.2576,45.1891,45.2087,14893.0
2024-07-08 14:00:00,46.18,46.18,46.11,46.13,11369.0,45.1989,45.1989,45.1304,45.1499,11369.0
2024-07-08 14:10:00,46.13,46.13,46.06,46.06,23491.0,45.1499,45.1499,45.0814,45.0814,23491.0
2024-07-08 14:20:00,46.06,46.06,45.99,45.99,11492.0,45.0814,45.0814,45.0129,45.0129,11492.0
2024-07-08 14:30:00,45.99,46.01,45.97,45.99,49691.0,45.0129,45.0325,44.9933,45.0129,49691.0
2024-07-08 14:40:00,45.99,46.0,45.95,46.0,22987.0,45.0129,45.0227,44.9738,45.0227,22987.0
2024-07-08 14:50:00,45.99,46.01,45.99,45.99,39732.0,45.0129,45.0325,45.0129,45.0129,39732.0
2024-07-08 15:00:00,45.99,46.01,45.97,45.99,21343.0,45.0129,45.0325,44.9933,45.0129,21343.0
2024-07-08 15:10:00,45.99,46.02,45.98,46.0,43886.0,45.0129,45.0423,45.0031,45.0227,43886.0
2024-07-08 15:20:00,45.99,46.03,45.98,45.99,108968.0,45.0129,45.0521,45.0031,45.0129,108968.0
2024-07-08 15:30:00,45.99,46.0,45.95,45.98,28946.0,45.0129,45.0227,44.9738,45.0031,28946.0
2024-07-08 15:40:00,45.98,46.04,45.98,46.04,76828.0,45.0031,45.0619,45.0031,45.0619,76828.0
2024-07-08 15:50:00,46.04,46.13,45.99,46.05,148238.0,45.0619,45.1499,45.0129,45.0716,148238.0
2024-07-09 09:30:00,46.0,46.09,45.95,46.06,48116.0,45.0227,45.1108,44.9738,45.0814,48116.0
2024-07-09 09:40:00,46.06,46.06,45.95,45.95,13043.0,45.0814,45.0814,44.9738,44.9738,13043.0
2024-07-09 09:50:00,45.95,45.96,45.87,45.87,9241.0,44.9738,44.9836,44.8955,44.8955,9241.0
2024-07-09 10:00:00,45.87,45.88,45.76,45.76,15725.0,44.8955,44.9053,44.7878,44.7878,15725.0
2024-07-09 10:10:00,45.77,45.77,45.69,45.75,15175.0,44.7976,44.7976,44.7193,44.778,15175.0
2024-07-09 10:20:00,45.76,45.85,45.76,45.84,12524.0,44.7878,44.8759,44.7878,44.8661,12524.0
2024-07-09 10:30:00,45.84,45.91,45.84,45.9,16018.0,44.8661,44.9346,44.8661,44.9248,16018.0
2024-07-09 10:40:00,45.9,45.94,45.9,45.92,6075.0,44.9248,44.964,44.9248,44.9444,6075.0
2024-07-09 10:50:00,45.92,46.01,45.9,46.01,14174.0,44.9444,45.0325,44.9248,45.0325,14174.0
2024-07-09 11:00:00,46.02,46.02,45.99,46.02,14889.0,45.0423,45.0423,45.0129,45.0423,14889.0
2024-07-09 11:10:00,46.01,46.05,45.98,45.98,9932.0,45.0325,45.0716,45.0031,45.0031,9932.0
2024-07-09 11:20:00,45.98,45.98,45.91,45.95,12703.0,45.0031,45.0031,44.9346,44.9738,12703.0
2024-07-09 11:30:00,45.95,45.96,45.92,45.94,30600.0,44.9738,44.9836,44.9444,44.964,30600.0
2024-07-09 11:40:00,45.92,46.01,45.91,46.0,7357.0,44.9444,45.0325,44.9346,45.0227,7357.0
2024-07-09 11:50:00,46.0,46.0,45.96,45.98,5582.0,45.0227,45.0227,44.9836,45.0031,5582.0
2024-07-09 12:00:00,45.98,46.01,45.98,45.98,7921.0,45.0031,45.0325,45.0031,45.0031,7921.0
2024-07-09 12:10:00,45.98,45.99,45.96,45.96,4050.0,45.0031,45.0129,44.9836,44.9836,4050.0
2024-07-09 12:20:00,45.96,46.02,45.96,46.02,31209.0,44.9836,45.0423,44.9836,45.0423,31209.0
2024-07-09 12:30:00,46.02,46.02,45.99,46.0,11573.0,45.0423,45.0423,45.0129,45.0227,11573.0
2024-07-09 12:40:00,46.02,46.1,46.02,46.08,19377.0,45.0423,45.1206,45.0423,45.101,19377.0
2024-07-09 12:50:00,46.07,46.07,46.04,46.05,7685.0,45.0912,45.0912,45.0619,45.0716,7685.0
2024-07-09 13:00:00,46.05,46.05,45.98,45.98,7992.0,45.0716,45.0716,45.0031,45.0031,7992.0
2024-07-09 13:10:00,45.98,45.99,45.92,45.93,14024.0,45.0031,45.0129,44.9444,44.9542,14024.0
2024-07-09 13:20:00,45.94,45.98,45.93,45.98,3735.0,44.964,45.0031,44.9542,45.0031,3735.0
2024-07-09 13:30:00,45.97,45.97,45.92,45.95,8983.0,44.9933,44.9933,44.9444,44.9738,8983.0
2024-07-09 13:40:00,45.94,45.95,45.93,45.94,5605.0,44.964,44.9738,44.9542,44.964,5605.0
2024-07-09 13:50:00,45.94,45.95,45.92,45.92,6943.0,44.964,44.9738,44.9444,44.9444,6943.0
2024-07-09 14:00:00,45.92,45.92,45.87,45.88,11216.0,44.9444,44.9444,44.8955,44.9053,11216.0
2024-07-09 14:10:00,45.88,45.9,45.84,45.9,21574.0,44.9053,44.9248,44.8661,44.9248,21574.0
2024-07-09 14:20:00,45.9,45.91,45.88,45.88,13279.0,44.9248,44.9346,44.9053,44.9053,13279.0
2024-07-09 14:30:00,45.88,45.88,45.86,45.88,7611.0,44.9053,44.9053,44.8857,44.9053,7611.0
2024-07-09 14:40:00,45.88,45.88,45.78,45.78,25870.0,44.9053,44.9053,44.8074,44.8074,25870.0
2024-07-09 14:50:00,45.78,45.78,45.71,45.71,21386.0,44.8074,44.8074,44.7389,44.7389,21386.0
2024-07-09 15:00:00,45.7,45.72,45.65,45.69,39336.0,44.7291,44.7487,44.6801,44.7193,39336.0
2024-07-09 15:10:00,45.68,45.72,45.66,45.7,21443.0,44.7095,44.7487,44.6899,44.7291,21443.0
2024-07-09 15:20:00,45.7,45.74,45.69,45.74,19927.0,44.7291,44.7682,44.7193,44.7682,19927.0
2024-07-09 15:30:00,45.73,45.77,45.73,45.76,20060.0,44.7584,44.7976,44.7584,44.7878,20060.0
2024-07-09 15:40:00,45.76,45.78,45.74,45.78,11921.0,44.7878,44.8074,44.7682,44.8074,11921.0
2024-07-09 15:50:00,45.78,45.85,45.7,45.8,112536.0,44.8074,44.8759,44.7291,44.827,112536.0
2024-07-10 09:30:00,46.02,46.24,46.01,46.18,23252.0,45.0423,45.2576,45.0325,45.1989,23252.0
2024-07-10 09:40:00,46.17,46.27,46.12,46.25,12795.0,45.1891,45.287,45.1402,45.2674,12795.0
2024-07-10 09:50:00,46.26,46.26,46.09,46.11,12456.0,45.2772,45.2772,45.1108,45.1304,12456.0
2024-07-10 10:00:00,46.12,46.15,46.05,46.09,16922.0,45.1402,45.1695,45.0716,45.1108,16922.0
2024-07-10 10:10:00,46.09,46.12,46.0,46.09,42248.0,45.1108,45.1402,45.0227,45.1108,42248.0
2024-07-10 10:20:00,46.09,46.12,45.98,45.98,14028.0,45.1108,45.1402,45.0031,45.0031,14028.0
2024-07-10 10:30:00,45.98,46.01,45.97,45.99,16555.0,45.0031,45.0325,44.9933,45.0129,16555.0
2024-07-10 10:40:00,45.99,45.99,45.94,45.94,11943.0,45.0129,45.0129,44.964,44.964,11943.0
2024-07-10 10:50:00,45.95,45.95,45.87,45.88,7073.0,44.9738,44.9738,44.8955,44.9053,7073.0
2024-07-10 11:00:00,45.88,45.93,45.85,45.92,24962.0,44.9053,44.9542,44.8759,44.9444,24962.0
2024-07-10 11:10:00,45.91,45.92,45.9,45.91,11049.0,44.9346,44.9444,44.9248,44.9346,11049.0
2024-07-10 11:20:00,45.91,45.92,45.9,45.92,18745.0,44.9346,44.9444,44.9248,44.9444,18745.0
2024-07-10 11:30:00,45.91,45.92,45.87,45.91,19988.0,44.9346,44.9444,44.8955,44.9346,19988.0
2024-07-10 11:40:00,45.91,45.92,45.9,45.91,7930.0,44.9346,44.9444,44.9248,44.9346,7930.0
2024-07-10 11:50:00,45.9,45.9,45.87,45.89,18799.0,44.9248,44.9248,44.8955,44.915,18799.0
2024-07-10 12:00:00,45.9,45.95,45.9,45.94,14388.0,44.9248,44.9738,44.9248,44.964,14388.0
2024-07-10 12:10:00,45.94,45.97,45.93,45.97,15217.0,44.964,44.9933,44.9542,44.9933,15217.0
2024-07-10 12:20:00,45.97,46.0,45.96,45.96,31000.0,44.9933,45.0227,44.9836,44.9836,31000.0
2024-07-10 12:30:00,45.95,45.96,45.91,45.91,20997.0,44.9738,44.9836,44.9346,44.9346,20997.0
2024-07-10 12:40:00,45.9,45.94,45.89,45.94,13995.0,44.9248,44.964,44.915,44.964,13995.0
2024-07-10 12:50:00,45.94,45.95,45.91,45.94,15454.0,44.964,44.9738,44.9346,44.964,15454.0
2024-07-10 13:00:00,45.91,45.94,45.91,45.94,13347.0,44.9346,44.964,44.9346,44.964,13347.0
2024-07-10 13:10:00,45.95,45.96,45.92,45.96,14260.0,44.9738,44.9836,44.9444,44.9836,14260.0
2024-07-10 13:20:00,45.96,45.96,45.95,45.95,11797.0,44.9836,44.9836,44.9738,44.9738,11797.0
2024-07-10 13:30:00,45.95,45.95,45.85,45.9,20558.0,44.9738,44.9738,44.8759,44.9248,20558.0
2024-07-10 13:40:00,45.9,45.92,45.9,45.91,6617.0,44.9248,44.9444,44.9248,44.9346,6617.0
2024-07-10 13:50:00,45.91,45.92,45.88,45.88,8651.0,44.9346,44.9444,44.9053,44.9053,8651.0
2024-07-10 14:00:00,45.88,45.9,45.88,45.88,7898.0,44.9053,44.9248,44.9053,44.9053,7898.0
2024-07-10 14:10:00,45.88,45.88,45.84,45.85,12390.0,44.9053,44.9053,44.8661,44.8759,12390.0
2024-07-10 14:20:00,45.84,45.85,45.84,45.84,6269.0,44.8661,44.8759,44.8661,44.8661,6269.0
2024-07-10 14:30:00,45.85,45.88,45.84,45.85,16041.0,44.8759,44.9053,44.8661,44.8759,16041.0
2024-07-10 14:40:00,45.84,45.92,45.84,45.9,20388.0,44.8661,44.9444,44.8661,44.9248,20388.0
2024-07-10 14:50:00,45.9,45.92,45.88,45.92,11084.0,44.9248,44.9444,44.9053,44.9444,11084.0
2024-07-10 15:00:00,45.93,45.95,45.89,45.95,35045.0,44.9542,44.9738,44.915,44.9738,35045.0
2024-07-10 15:10:00,45.95,45.99,45.95,45.99,16914.0,44.9738,45.0129,44.9738,45.0129,16914.0
2024-07-10 15:20:00,45.98,46.04,45.98,46.02,15656.0,45.0031,45.0619,45.0031,45.0423,15656.0
2024-07-10 15:30:00,46.02,46.05,46.0,46.03,18464.0,45.0423,45.0716,45.0227,45.0521,18464.0
2024-07-10 15:40:00,46.02,46.08,46.02,46.06,22588.0,45.0423,45.101,45.0423,45.0814,22588.0
2024-07-10 15:50:00,46.06,46.29,46.05,46.27,150965.0,45.0814,45.3066,45.0716,45.287,150965.0
2024-07-11 09:30:00,46.25,46.44,46.25,46.37,27091.0,45.2674,45.4534,45.2674,45.3849,27091.0
2024-07-11 09:40:00,46.38,46.61,46.37,46.61,37445.0,45.3946,45.6198,45.3849,45.6198,37445.0
2024-07-11 09:50:00,46.6,46.68,46.57,46.6,32816.0,45.61,45.6883,45.5806,45.61,32816.0
2024-07-11 10:00:00,46.59,46.75,46.59,46.72,29842.0,45.6002,45.7568,45.6002,45.7274,29842.0
2024-07-11 10:10:00,46.72,46.85,46.72,46.8,36293.0,45.7274,45.8547,45.7274,45.8057,36293.0
2024-07-11 10:20:00,46.78,46.81,46.68,46.68,21655.0,45.7861,45.8155,45.6883,45.6883,21655.0
2024-07-11 10:30:00,46.67,46.69,46.59,46.65,22110.0,45.6785,45.6981,45.6002,45.6589,22110.0
2024-07-11 10:40:00,46.65,46.73,46.62,46.72,7024.0,45.6589,45.7372,45.6295,45.7274,7024.0
2024-07-11 10:50:00,46.7,46.71,46.59,46.65,12529.0,45.7078,45.7176,45.6002,45.6589,12529.0
2024-07-11 11:00:00,46.65,46.74,46.63,46.63,26516.0,45.6589,45.747,45.6393,45.6393,26516.0
2024-07-11 11:10:00,46.61,46.61,46.52,46.55,17735.0,45.6198,45.6198,45.5317,45.561,17735.0
2024-07-11 11:20:00,46.55,46.68,46.49,46.68,26311.0,45.561,45.6883,45.5023,45.6883,26311.0
2024-07-11 11:30:00,46.67,46.78,46.64,46.78,25781.0,45.6785,45.7861,45.6491,45.7861,25781.0
2024-07-11 11:40:00,46.78,46.9,46.76,46.86,64550.0,45.7861,45.9036,45.7666,45.8644,64550.0
2024-07-11 11:50:00,46.85,46.85,46.78,46.78,10789.0,45.8547,45.8547,45.7861,45.7861,10789.0
2024-07-11 12:00:00,46.77,46.77,46.66,46.68,18062.0,45.7764,45.7764,45.6687,45.6883,18062.0
2024-07-11 12:10:00,46.69,46.69,46.62,46.62,22492.0,45.6981,45.6981,45.6295,45.6295,22492.0
2024-07-11 12:20:00,46.63,46.7,46.6,46.69,11733.0,45.6393,45.7078,45.61,45.6981,11733.0
2024-07-11 12:30:00,46.69,46.72,46.62,46.65,22066.0,45.6981,45.7274,45.6295,45.6589,22066.0
2024-07-11 12:40:00,46.65,46.66,46.55,46.57,14551.0,45.6589,45.6687,45.561,45.5806,14551.0
2024-07-11 12:50:00,46.58,46.65,46.56,46.65,4910.0,45.5904,45.6589,45.5708,45.6589,4910.0
2024-07-11 13:00:00,46.65,46.65,46.57,46.6,8558.0,45.6589,45.6589,45.5806,45.61,8558.0
2024-07-11 13:10:00,46.6,46.63,46.57,46.6,11955.0,45.61,45.6393,45.5806,45.61,11955.0
2024-07-11 13:20:00,46.6,46.65,46.59,46.64,8765.0,45.61,45.6589,45.6002,45.6491,8765.0
2024-07-11 13:30:00,46.63,46.63,46.59,46.59,5695.0,45.6393,45.6393,45.6002,45.6002,5695.0
2024-07-11 13:40:00,46.59,46.66,46.59,46.66,7109.0,45.6002,45.6687,45.6002,45.6687,7109.0
2024-07-11 13:50:00,46.65,46.7,46.65,46.7,8366.0,45.6589,45.7078,45.6589,45.7078,8366.0
2024-07-11 14:00:00,46.7,46.76,46.7,46.75,13072.0,45.7078,45.7666,45.7078,45.7568,13072.0
2024-07-11 14:10:00,46.76,46.78,46.75,46.77,10200.0,45.7666,45.7861,45.7568,45.7764,10200.0
2024-07-11 14:20:00,46.77,46.78,46.74,46.75,9258.0,45.7764,45.7861,45.747,45.7568,9258.0
2024-07-11 14:30:00,46.74,46.82,46.74,46.81,15522.0,45.747,45.8253,45.747,45.8155,15522.0
2024-07-11 14:40:00,46.81,46.83,46.8,46.8,7047.0,45.8155,45.8351,45.8057,45.8057,7047.0
2024-07-11 14:50:00,46.8,46.8,46.76,46.77,10876.0,45.8057,45.8057,45.7666,45.7764,10876.0
2024-07-11 15:00:00,46.76,46.77,46.69,46.69,9797.0,45.7666,45.7764,45.6981,45.6981,9797.0
2024-07-11 15:10:00,46.68,46.73,46.66,46.7,20254.0,45.6883,45.7372,45.6687,45.7078,20254.0
2024-07-11 15:20:00,46.7,46.75,46.69,46.74,10850.0,45.7078,45.7568,45.6981,45.747,10850.0
2024-07-11 15:30:00,46.75,46.76,46.7,46.7,12481.0,45.7568,45.7666,45.7078,45.7078,12481.0
2024-07-11 15:40:00,46.7,46.8,46.67,46.8,30172.0,45.7078,45.8057,45.6785,45.8057,30172.0
2024-07-11 15:50:00,46.81,46.87,46.75,46.78,152926.0,45.8155,45.8742,45.7568,45.7861,152926.0
2024-07-12 09:30:00,46.78,47.35,46.65,47.14,55796.0,45.7861,46.344,45.6589,46.1385,55796.0
2024-07-12 09:40:00,47.13,47.37,47.12,47.24,52775.0,46.1287,46.3636,46.1189,46.2364,52775.0
2024-07-12 09:50:00,47.23,47.36,47.14,47.35,49801.0,46.2266,46.3538,46.1385,46.344,49801.0
2024-07-12 10:00:00,47.35,47.38,47.27,47.35,43144.0,46.344,46.3734,46.2657,46.344,43144.0
2024-07-12 10:10:00,47.34,47.51,47.33,47.45,38328.0,46.3342,46.5006,46.3245,46.4419,38328.0
2024-07-12 10:20:00,47.45,47.45,47.26,47.37,26757.0,46.4419,46.4419,46.2559,46.3636,26757.0
2024-07-12 10:30:00,47.37,47.47,47.33,47.33,24733.0,46.3636,46.4615,46.3245,46.3245,24733.0
2024-07-12 10:40:00,47.32,47.32,47.25,47.3,25891.0,46.3147,46.3147,46.2462,46.2951,25891.0
2024-07-12 10:50:00,47.3,47.31,47.26,47.3,17412.0,46.2951,46.3049,46.2559,46.2951,17412.0
2024-07-12 11:00:00,47.31,47.49,47.31,47.49,24619.0,46.3049,46.4811,46.3049,46.4811,24619.0
2024-07-12 11:10:00,47.49,47.59,47.48,47.49,35620.0,46.4811,46.5789,46.4713,46.4811,35620.0
2024-07-12 11:20:00,47.49,47.51,47.38,47.39,25742.0,46.4811,46.5006,46.3734,46.3832,25742.0
2024-07-12 11:30:00,47.39,47.39,47.3,47.35,21843.0,46.3832,46.3832,46.2951,46.344,21843.0
2024-07-12 11:40:00,47.36,47.53,47.36,47.52,73001.0,46.3538,46.5202,46.3538,46.5104,73001.0
2024-07-12 11:50:00,47.52,47.56,47.5,47.5,39353.0,46.5104,46.5496,46.4908,46.4908,39353.0
2024-07-12 12:00:00,47.49,47.52,47.43,47.45,27573.0,46.4811,46.5104,46.4223,46.4419,27573.0
2024-07-12 12:10:00,47.45,47.57,47.45,47.56,14070.0,46.4419,46.5594,46.4419,46.5496,14070.0
2024-07-12 12:20:00,47.56,47.58,47.49,47.5,29720.0,46.5496,46.5691,46.4811,46.4908,29720.0
2024-07-12 12:30:00,47.49,47.49,47.4,47.44,26355.0,46.4811,46.4811,46.393,46.4321,26355.0
2024-07-12 12:40:00,47.43,47.43,47.38,47.41,11095.0,46.4223,46.4223,46.3734,46.4028,11095.0
2024-07-12 12:50:00,47.4,47.51,47.37,47.51,38359.0,46.393,46.5006,46.3636,46.5006,38359.0
2024-07-12 13:00:00,47.51,47.54,47.49,47.54,13526.0,46.5006,46.53,46.4811,46.53,13526.0
2024-07-12 13:10:00,47.55,47.59,47.55,47.59,12491.0,46.5398,46.5789,46.5398,46.5789,12491.0
2024-07-12 13:20:00,47.59,47.66,47.59,47.66,15953.0,46.5789,46.6474,46.5789,46.6474,15953.0
2024-07-12 13:30:00,47.66,47.73,47.62,47.73,21942.0,46.6474,46.716,46.6083,46.716,21942.0
2024-07-12 13:40:00,47.72,47.84,47.71,47.83,26154.0,46.7062,46.8236,46.6964,46.8138,26154.0
2024-07-12 13:50:00,47.82,47.85,47.76,47.77,19244.0,46.804,46.8334,46.7453,46.7551,19244.0
2024-07-12 14:00:00,47.77,47.77,47.69,47.73,22485.0,46.7551,46.7551,46.6768,46.716,22485.0
2024-07-12 14:10:00,47.73,47.8,47.73,47.8,21047.0,46.716,46.7845,46.716,46.7845,21047.0
2024-07-12 14:20:00,47.8,47.8,47.71,47.75,20481.0,46.7845,46.7845,46.6964,46.7355,20481.0
2024-07-12 14:30:00,47.75,47.75,47.66,47.69,28297.0,46.7355,46.7355,46.6474,46.6768,28297.0
2024-07-12 14:40:00,47.69,47.72,47.63,47.65,31287.0,46.6768,46.7062,46.6181,46.6377,31287.0
2024-07-12 14:50:00,47.65,47.73,47.65,47.73,20634.0,46.6377,46.716,46.6377,46.716,20634.0
2024-07-12 15:00:00,47.73,47.74,47.66,47.67,40361.0,46.716,46.7257,46.6474,46.6572,40361.0
2024-07-12 15:10:00,47.69,47.69,47.64,47.67,24629.0,46.6768,46.6768,46.6279,46.6572,24629.0
2024-07-12 15:20:00,47.66,47.66,47.61,47.63,32417.0,46.6474,46.6474,46.5985,46.6181,32417.0
2024-07-12 15:30:00,47.63,47.64,47.58,47.6,26500.0,46.6181,46.6279,46.5691,46.5887,26500.0
2024-07-12 15:40:00,47.59,47.59,47.46,47.5,62295.0,46.5789,46.5789,46.4517,46.4908,62295.0
2024-07-12 15:50:00,47.5,47.56,47.34,47.38,151381.0,46.4908,46.5496,46.3342,46.3734,151381.0
2024-07-15 09:30:00,47.43,47.45,46.99,47.0,52527.0,46.4223,46.4419,45.9917,46.0015,52527.0
2024-07-15 09:40:00,46.98,46.99,46.79,46.92,65055.0,45.9819,45.9917,45.7959,45.9232,65055.0
2024-07-15 09:50:00,46.94,47.12,46.94,47.06,36165.0,45.9427,46.1189,45.9427,46.0602,36165.0
2024-07-15 10:00:00,47.06,47.09,46.95,47.0,35910.0,46.0602,46.0896,45.9525,46.0015,35910.0
2024-07-15 10:10:00,47.01,47.07,47.01,47.02,27400.0,46.0113,46.07,46.0113,46.021,27400.0
2024-07-15 10:20:00,47.03,47.07,47.01,47.06,21171.0,46.0308,46.07,46.0113,46.0602,21171.0
2024-07-15 10:30:00,47.06,47.13,47.02,47.06,32449.0,46.0602,46.1287,46.021,46.0602,32449.0
2024-07-15 10:40:00,47.07,47.08,47.01,47.04,29878.0,46.07,46.0798,46.0113,46.0406,29878.0
2024-07-15 10:50:00,47.03,47.27,47.03,47.27,31254.0,46.0308,46.2657,46.0308,46.2657,31254.0
2024-07-15 11:00:00,47.27,47.37,47.27,47.37,65529.0,46.2657,46.3636,46.2657,46.3636,65529.0
2024-07-15 11:10:00,47.37,47.47,47.35,47.41,28767.0,46.3636,46.4615,46.344,46.4028,28767.0
2024-07-15 11:20:00,47.41,47.41,47.28,47.28,36570.0,46.4028,46.4028,46.2755,46.2755,36570.0
2024-07-15 11:30:00,47.28,47.38,47.27,47.37,26607.0,46.2755,46.3734,46.2657,46.3636,26607.0
2024-07-15 11:40:00,47.36,47.4,47.31,47.4,30146.0,46.3538,46.393,46.3049,46.393,30146.0
2024-07-15 11:50:00,47.4,47.44,47.38,47.41,35520.0,46.393,46.4321,46.3734,46.4028,35520.0
2024-07-15 12:00:00,47.41,47.42,47.34,47.41,16276.0,46.4028,46.4125,46.3342,46.4028,16276.0
2024-07-15 12:10:00,47.41,47.47,47.41,47.47,24456.0,46.4028,46.4615,46.4028,46.4615,24456.0
2024-07-15 12:20:00,47.47,47.48,47.38,47.4,44086.0,46.4615,46.4713,46.3734,46.393,44086.0
2024-07-15 12:30:00,47.39,47.41,47.37,47.39,10479.0,46.3832,46.4028,46.3636,46.3832,10479.0
2024-07-15 12:40:00,47.4,47.4,47.31,47.32,13120.0,46.393,46.393,46.3049,46.3147,13120.0
2024-07-15 12:50:00,47.32,47.32,47.25,47.3,20255.0,46.3147,46.3147,46.2462,46.2951,20255.0
2024-07-15 13:00:00,47.3,47.38,47.27,47.37,19543.0,46.2951,46.3734,46.2657,46.3636,19543.0
2024-07-15 13:10:00,47.37,47.39,47.36,47.37,8953.0,46.3636,46.3832,46.3538,46.3636,8953.0
2024-07-15 13:20:00,47.37,47.4,47.34,47.36,16207.0,46.3636,46.393,46.3342,46.3538,16207.0
2024-07-15 13:30:00,47.36,47.37,47.26,47.35,36388.0,46.3538,46.3636,46.2559,46.344,36388.0
2024-07-15 13:40:00,47.34,47.35,47.28,47.29,10121.0,46.3342,46.344,46.2755,46.2853,10121.0
2024-07-15 13:50:00,47.29,47.35,47.27,47.29,22745.0,46.2853,46.344,46.2657,46.2853,22745.0
2024-07-15 14:00:00,47.27,47.35,47.25,47.35,13584.0,46.2657,46.344,46.2462,46.344,13584.0
2024-07-15 14:10:00,47.36,47.36,47.29,47.3,9024.0,46.3538,46.3538,46.2853,46.2951,9024.0
2024-07-15 14:20:00,47.32,47.37,47.28,47.37,14647.0,46.3147,46.3636,46.2755,46.3636,14647.0
2024-07-15 14:30:00,47.37,47.4,47.36,47.37,12781.0,46.3636,46.393,46.3538,46.3636,12781.0
2024-07-15 14:40:00,47.38,47.38,47.32,47.34,14863.0,46.3734,46.3734,46.3147,46.3342,14863.0
2024-07-15 14:50:00,47.33,47.37,47.33,47.37,10149.0,46.3245,46.3636,46.3245,46.3636,10149.0
2024-07-15 15:00:00,47.37,47.39,47.34,47.39,10565.0,46.3636,46.3832,46.3342,46.3832,10565.0
2024-07-15 15:10:00,47.4,47.42,47.35,47.37,14818.0,46.393,46.4125,46.344,46.3636,14818.0
2024-07-15 15:20:00,47.38,47.4,47.38,47.39,10704.0,46.3734,46.393,46.3734,46.3832,10704.0
2024-07-15 15:30:00,47.38,47.4,47.34,47.34,12215.0,46.3734,46.393,46.3342,46.3342,12215.0
2024-07-15 15:40:00,47.33,47.33,47.26,47.28,25560.0,46.3245,46.3245,46.2559,46.2755,25560.0
2024-07-15 15:50:00,47.27,47.43,47.24,47.42,122618.0,46.2657,46.4223,46.2364,46.4125,122618.0
2024-07-16 09:30:00,47.45,47.65,47.39,47.55,21301.0,46.4419,46.6377,46.3832,46.5398,21301.0
2024-07-16 09:40:00,47.59,47.69,47.59,47.66,18993.0,46.5789,46.6768,46.5789,46.6474,18993.0
2024-07-16 09:50:00,47.66,47.86,47.66,47.84,24643.0,46.6474,46.8432,46.6474,46.8236,24643.0
2024-07-16 10:00:00,47.84,47.96,47.84,47.86,42975.0,46.8236,46.9411,46.8236,46.8432,42975.0
2024-07-16 10:10:00,47.84,47.86,47.73,47.73,29428.0,46.8236,46.8432,46.716,46.716,29428.0
2024-07-16 10:20:00,47.72,47.84,47.72,47.79,15763.0,46.7062,46.8236,46.7062,46.7747,15763.0
2024-07-16 10:30:00,47.78,47.84,47.77,47.82,14948.0,46.7649,46.8236,46.7551,46.804,14948.0
2024-07-16 10:40:00,47.81,47.83,47.7,47.7,9542.0,46.7943,46.8138,46.6866,46.6866,9542.0
2024-07-16 10:50:00,47.71,47.74,47.7,47.74,5116.0,46.6964,46.7257,46.6866,46.7257,5116.0
2024-07-16 11:00:00,47.74,47.74,47.61,47.67,29101.0,46.7257,46.7257,46.5985,46.6572,29101.0
2024-07-16 11:10:00,47.69,47.69,47.6,47.61,7561.0,46.6768,46.6768,46.5887,46.5985,7561.0
2024-07-16 11:20:00,47.62,47.67,47.62,47.64,17004.0,46.6083,46.6572,46.6083,46.6279,17004.0
2024-07-16 11:30:00,47.63,47.66,47.59,47.64,5705.0,46.6181,46.6474,46.5789,46.6279,5705.0
2024-07-16 11:40:00,47.65,47.65,47.53,47.55,13659.0,46.6377,46.6377,46.5202,46.5398,13659.0
2024-07-16 11:50:00,47.55,47.61,47.55,47.56,12982.0,46.5398,46.5985,46.5398,46.5496,12982.0
2024-07-16 12:00:00,47.55,47.58,47.52,47.55,16423.0,46.5398,46.5691,46.5104,46.5398,16423.0
2024-07-16 12:10:00,47.55,47.59,47.52,47.59,10310.0,46.5398,46.5789,46.5104,46.5789,10310.0
2024-07-16 12:20:00,47.59,47.61,47.58,47.61,5284.0,46.5789,46.5985,46.5691,46.5985,5284.0
2024-07-16 12:30:00,47.61,47.65,47.59,47.63,7395.0,46.5985,46.6377,46.5789,46.6181,7395.0
2024-07-16 12:40:00,47.63,47.68,47.6,47.68,11793.0,46.6181,46.667,46.5887,46.667,11793.0
2024-07-16 12:50:00,47.67,47.67,47.65,47.67,5985.0,46.6572,46.6572,46.6377,46.6572,5985.0
2024-07-16 13:00:00,47.67,47.72,47.65,47.68,19221.0,46.6572,46.7062,46.6377,46.667,19221.0
2024-07-16 13:10:00,47.68,47.69,47.52,47.52,45920.0,46.667,46.6768,46.5104,46.5104,45920.0
2024-07-16 13:20:00,47.52,47.52,47.41,47.41,25967.0,46.5104,46.5104,46.4028,46.4028,25967.0
2024-07-16 13:30:00,47.4,47.44,47.39,47.4,21101.0,46.393,46.4321,46.3832,46.393,21101.0
2024-07-16 13:40:00,47.38,47.39,47.35,47.37,10063.0,46.3734,46.3832,46.344,46.3636,10063.0
2024-07-16 13:50:00,47.37,47.37,47.23,47.3,49914.0,46.3636,46.3636,46.2266,46.2951,49914.0
2024-07-16 14:00:00,47.3,47.33,47.26,47.32,17082.0,46.2951,46.3245,46.2559,46.3147,17082.0
2024-07-16 14:10:00,47.31,47.33,47.22,47.22,10608.0,46.3049,46.3245,46.2168,46.2168,10608.0
2024-07-16 14:20:00,47.23,47.3,47.23,47.28,14577.0,46.2266,46.2951,46.2266,46.2755,14577.0
2024-07-16 14:30:00,47.28,47.34,47.26,47.32,15425.0,46.2755,46.3342,46.2559,46.3147,15425.0
2024-07-16 14:40:00,47.33,47.38,47.33,47.38,15351.0,46.3245,46.3734,46.3245,46.3734,15351.0
2024-07-16 14:50:00,47.37,47.41,47.34,47.4,14916.0,46.3636,46.4028,46.3342,46.393,14916.0
2024-07-16 15:00:00,47.39,47.41,47.37,47.38,10101.0,46.3832,46.4028,46.3636,46.3734,10101.0
2024-07-16 15:10:00,47.38,47.38,47.34,47.35,16264.0,46.3734,46.3734,46.3342,46.344,16264.0
2024-07-16 15:20:00,47.35,47.38,47.33,47.38,22180.0,46.344,46.3734,46.3245,46.3734,22180.0
2024-07-16 15:30:00,47.38,47.4,47.32,47.34,30446.0,46.3734,46.393,46.3147,46.3342,30446.0
2024-07-16 15:40:00,47.34,47.35,47.28,47.3,30051.0,46.3342,46.344,46.2755,46.2951,30051.0
2024-07-16 15:50:00,47.31,47.44,47.31,47.42,102056.0,46.3049,46.4321,46.3049,46.4125,102056.0
2024-07-17 09:30:00,47.43,47.64,47.43,47.48,17958.0,46.4223,46.6279,46.4223,46.4713,17958.0
2024-07-17 09:40:00,47.51,47.54,47.35,47.41,20723.0,46.5006,46.53,46.344,46.4028,20723.0
2024-07-17 09:50:00,47.42,47.64,47.42,47.62,22638.0,46.4125,46.6279,46.4125,46.6083,22638.0
2024-07-17 10:00:00,47.62,47.73,47.59,47.73,29424.0,46.6083,46.716,46.5789,46.716,29424.0
2024-07-17 10:10:00,47.73,47.91,47.73,47.86,75124.0,46.716,46.8921,46.716,46.8432,75124.0
2024-07-17 10:20:00,47.87,47.93,47.85,47.91,36525.0,46.853,46.9117,46.8334,46.8921,36525.0
2024-07-17 10:30:00,47.9,47.98,47.9,47.95,20526.0,46.8823,46.9606,46.8823,46.9313,20526.0
2024-07-17 10:40:00,47.95,47.98,47.91,47.93,23366.0,46.9313,46.9606,46.8921,46.9117,23366.0
2024-07-17 10:50:00,47.92,47.99,47.91,47.99,17883.0,46.9019,46.9704,46.8921,46.9704,17883.0
2024-07-17 11:00:00,47.99,48.13,47.98,48.12,92154.0,46.9704,47.1075,46.9606,47.0977,92154.0
2024-07-17 11:10:00,48.11,48.13,48.02,48.03,28441.0,47.0879,47.1075,46.9998,47.0096,28441.0
2024-07-17 11:20:00,48.05,48.05,47.98,48.03,22547.0,47.0292,47.0292,46.9606,47.0096,22547.0
2024-07-17 11:30:00,48.03,48.06,48.0,48.06,31034.0,47.0096,47.0389,46.9802,47.0389,31034.0
2024-07-17 11:40:00,48.06,48.21,47.99,48.21,40271.0,47.0389,47.1858,46.9704,47.1858,40271.0
2024-07-17 11:50:00,48.22,48.25,48.15,48.17,21702.0,47.1955,47.2249,47.127,47.1466,21702.0
2024-07-17 12:00:00,48.16,48.19,48.09,48.13,21050.0,47.1368,47.1662,47.0683,47.1075,21050.0
2024-07-17 12:10:00,48.14,48.21,48.13,48.16,56189.0,47.1172,47.1858,47.1075,47.1368,56189.0
2024-07-17 12:20:00,48.16,48.17,48.12,48.15,34027.0,47.1368,47.1466,47.0977,47.127,34027.0
2024-07-17 12:30:00,48.16,48.23,48.13,48.23,48384.0,47.1368,47.2053,47.1075,47.2053,48384.0
2024-07-17 12:40:00,48.23,48.32,48.23,48.32,33132.0,47.2053,47.2934,47.2053,47.2934,33132.0
2024-07-17 12:50:00,48.31,48.39,48.3,48.35,59803.0,47.2836,47.3619,47.2738,47.3228,59803.0
2024-07-17 13:00:00,48.35,48.35,48.3,48.34,27476.0,47.3228,47.3228,47.2738,47.313,27476.0
2024-07-17 13:10:00,48.34,48.34,48.27,48.34,21563.0,47.313,47.313,47.2445,47.313,21563.0
2024-07-17 13:20:00,48.34,48.37,48.34,48.34,24706.0,47.313,47.3424,47.313,47.313,24706.0
2024-07-17 13:30:00,48.35,48.37,48.31,48.35,21638.0,47.3228,47.3424,47.2836,47.3228,21638.0
2024-07-17 13:40:00,48.36,48.42,48.36,48.39,21224.0,47.3326,47.3913,47.3326,47.3619,21224.0
2024-07-17 13:50:00,48.4,48.48,48.39,48.48,22855.0,47.3717,47.45,47.3619,47.45,22855.0
2024-07-17 14:00:00,48.48,48.52,48.43,48.52,36861.0,47.45,47.4892,47.4011,47.4892,36861.0
2024-07-17 14:10:00,48.51,48.65,48.51,48.64,32250.0,47.4794,47.6164,47.4794,47.6066,32250.0
2024-07-17 14:20:00,48.64,48.72,48.63,48.72,36280.0,47.6066,47.6849,47.5968,47.6849,36280.0
2024-07-17 14:30:00,48.72,48.73,48.44,48.44,113354.0,47.6849,47.6947,47.4109,47.4109,113354.0
2024-07-17 14:40:00,48.44,48.58,48.43,48.55,47087.0,47.4109,47.5479,47.4011,47.5185,47087.0
2024-07-17 14:50:00,48.54,48.55,48.48,48.51,37940.0,47.5087,47.5185,47.45,47.4794,37940.0
2024-07-17 15:00:00,48.51,48.53,48.36,48.37,55214.0,47.4794,47.499,47.3326,47.3424,55214.0
2024-07-17 15:10:00,48.35,48.42,48.35,48.41,29427.0,47.3228,47.3913,47.3228,47.3815,29427.0
2024-07-17 15:20:00,48.41,48.48,48.4,48.44,29023.0,47.3815,47.45,47.3717,47.4109,29023.0
2024-07-17 15:30:00,48.44,48.48,48.4,48.4,32489.0,47.4109,47.45,47.3717,47.3717,32489.0
2024-07-17 15:40:00,48.4,48.48,48.37,48.48,41090.0,47.3717,47.45,47.3424,47.45,41090.0
2024-07-17 15:50:00,48.49,48.56,48.49,48.52,170035.0,47.4598,47.5283,47.4598,47.4892,170035.0
2024-07-18 09:30:00,48.22,48.31,48.06,48.18,24828.0,47.1955,47.2836,47.0389,47.1564,24828.0
2024-07-18 09:40:00,48.2,48.31,48.12,48.14,36588.0,47.176,47.2836,47.0977,47.1172,36588.0
2024-07-18 09:50:00,48.17,48.34,48.16,48.34,14324.0,47.1466,47.313,47.1368,47.313,14324.0
2024-07-18 10:00:00,48.33,48.47,48.29,48.3,28871.0,47.3032,47.4402,47.2641,47.2738,28871.0
2024-07-18 10:10:00,48.3,48.31,48.22,48.23,16333.0,47.2738,47.2836,47.1955,47.2053,16333.0
2024-07-18 10:20:00,48.24,48.37,48.24,48.34,8595.0,47.2151,47.3424,47.2151,47.313,8595.0
2024-07-18 10:30:00,48.34,48.38,48.22,48.31,17801.0,47.313,47.3521,47.1955,47.2836,17801.0
2024-07-18 10:40:00,48.32,48.51,48.3,48.48,36771.0,47.2934,47.4794,47.2738,47.45,36771.0
2024-07-18 10:50:00,48.47,48.58,48.44,48.49,33322.0,47.4402,47.5479,47.4109,47.4598,33322.0
2024-07-18 11:00:00,48.48,48.52,48.45,48.52,19034.0,47.45,47.4892,47.4207,47.4892,19034.0
2024-07-18 11:10:00,48.51,48.54,48.39,48.44,19825.0,47.4794,47.5087,47.3619,47.4109,19825.0
2024-07-18 11:20:00,48.45,48.54,48.45,48.48,28577.0,47.4207,47.5087,47.4207,47.45,28577.0
2024-07-18 11:30:00,48.48,48.57,48.48,48.48,34968.0,47.45,47.5381,47.45,47.45,34968.0
2024-07-18 11:40:00,48.48,48.52,48.44,48.45,19775.0,47.45,47.4892,47.4109,47.4207,19775.0
2024-07-18 11:50:00,48.46,48.56,48.46,48.56,13829.0,47.4304,47.5283,47.4304,47.5283,13829.0
2024-07-18 12:00:00,48.58,48.58,48.5,48.55,24357.0,47.5479,47.5479,47.4696,47.5185,24357.0
2024-07-18 12:10:00,48.55,48.55,48.49,48.55,8705.0,47.5185,47.5185,47.4598,47.5185,8705.0
2024-07-18 12:20:00,48.56,48.61,48.52,48.55,11217.0,47.5283,47.5773,47.4892,47.5185,11217.0
2024-07-18 12:30:00,48.55,48.63,48.55,48.59,21157.0,47.5185,47.5968,47.5185,47.5577,21157.0
2024-07-18 12:40:00,48.59,48.59,48.49,48.51,23196.0,47.5577,47.5577,47.4598,47.4794,23196.0
2024-07-18 12:50:00,48.51,48.52,48.48,48.48,14509.0,47.4794,47.4892,47.45,47.45,14509.0
2024-07-18 13:00:00,48.48,48.48,48.41,48.42,33544.0,47.45,47.45,47.3815,47.3913,33544.0
2024-07-18 13:10:00,48.43,48.48,48.43,48.45,8532.0,47.4011,47.45,47.4011,47.4207,8532.0
2024-07-18 13:20:00,48.46,48.46,48.38,48.42,7900.0,47.4304,47.4304,47.3521,47.3913,7900.0
2024-07-18 13:30:00,48.42,48.42,48.41,48.41,5255.0,47.3913,47.3913,47.3815,47.3815,5255.0
2024-07-18 13:40:00,48.42,48.44,48.41,48.43,9276.0,47.3913,47.4109,47.3815,47.4011,9276.0
2024-07-18 13:50:00,48.44,48.44,48.38,48.41,27772.0,47.4109,47.4109,47.3521,47.3815,27772.0
2024-07-18 14:00:00,48.41,48.41,48.3,48.32,32777.0,47.3815,47.3815,47.2738,47.2934,32777.0
2024-07-18 14:10:00,48.33,48.34,48.27,48.3,28346.0,47.3032,47.313,47.2445,47.2738,28346.0
2024-07-18 14:20:00,48.31,48.36,48.28,48.28,29374.0,47.2836,47.3326,47.2543,47.2543,29374.0
2024-07-18 14:30:00,48.27,48.31,48.16,48.16,34003.0,47.2445,47.2836,47.1368,47.1368,34003.0
2024-07-18 14:40:00,48.17,48.2,48.11,48.11,23557.0,47.1466,47.176,47.0879,47.0879,23557.0
2024-07-18 14:50:00,48.11,48.18,48.05,48.18,25352.0,47.0879,47.1564,47.0292,47.1564,25352.0
2024-07-18 15:00:00,48.18,48.22,48.16,48.2,28912.0,47.1564,47.1955,47.1368,47.176,28912.0
2024-07-18 15:10:00,48.2,48.21,48.06,48.11,75682.0,47.176,47.1858,47.0389,47.0879,75682.0
2024-07-18 15:20:00,48.09,48.11,48.06,48.09,26636.0,47.0683,47.0879,47.0389,47.0683,26636.0
2024-07-18 15:30:00,48.08,48.1,48.03,48.06,67924.0,47.0585,47.0781,47.0096,47.0389,67924.0
2024-07-18 15:40:00,48.06,48.12,48.06,48.11,39565.0,47.0389,47.0977,47.0389,47.0879,39565.0
2024-07-18 15:50:00,48.11,48.12,47.98,48.03,108822.0,47.0879,47.0977,46.9606,47.0096,108822.0
2024-07-19 09:30:00,48.02,48.07,47.7,47.71,20325.0,46.9998,47.0487,46.6866,46.6964,20325.0
2024-07-19 09:40:00,47.71,47.75,47.57,47.63,16889.0,46.6964,46.7355,46.5594,46.6181,16889.0
2024-07-19 09:50:00,47.62,47.63,47.47,47.5,16884.0,46.6083,46.6181,46.4615,46.4908,16884.0
2024-07-19 10:00:00,47.56,47.63,47.55,47.63,17082.0,46.5496,46.6181,46.5398,46.6181,17082.0
2024-07-19 10:10:00,47.63,47.64,47.48,47.61,17383.0,46.6181,46.6279,46.4713,46.5985,17383.0
2024-07-19 10:20:00,47.61,47.61,47.39,47.4,16494.0,46.5985,46.5985,46.3832,46.393,16494.0
2024-07-19 10:30:00,47.41,47.47,47.39,47.45,13051.0,46.4028,46.4615,46.3832,46.4419,13051.0
2024-07-19 10:40:00,47.45,47.45,47.35,47.37,7575.0,46.4419,46.4419,46.344,46.3636,7575.0
2024-07-19 10:50:00,47.35,47.36,47.3,47.3,15781.0,46.344,46.3538,46.2951,46.2951,15781.0
2024-07-19 11:00:00,47.3,47.41,47.3,47.32,18472.0,46.2951,46.4028,46.2951,46.3147,18472.0
2024-07-19 11:10:00,47.33,47.34,47.23,47.28,14058.0,46.3245,46.3342,46.2266,46.2755,14058.0
2024-07-19 11:20:00,47.3,47.32,47.23,47.23,14267.0,46.2951,46.3147,46.2266,46.2266,14267.0
2024-07-19 11:30:00,47.24,47.24,47.19,47.22,10318.0,46.2364,46.2364,46.1874,46.2168,10318.0
2024-07-19 11:40:00,47.21,47.21,47.14,47.2,12394.0,46.207,46.207,46.1385,46.1972,12394.0
2024-07-19 11:50:00,47.22,47.28,47.18,47.28,11448.0,46.2168,46.2755,46.1776,46.2755,11448.0
2024-07-19 12:00:00,47.31,47.35,47.28,47.34,11419.0,46.3049,46.344,46.2755,46.3342,11419.0
2024-07-19 12:10:00,47.35,47.4,47.31,47.35,25153.0,46.344,46.393,46.3049,46.344,25153.0
2024-07-19 12:20:00,47.35,47.37,47.31,47.32,27742.0,46.344,46.3636,46.3049,46.3147,27742.0
2024-07-19 12:30:00,47.32,47.35,47.28,47.29,29003.0,46.3147,46.344,46.2755,46.2853,29003.0
2024-07-19 12:40:00,47.3,47.31,47.27,47.3,23131.0,46.2951,46.3049,46.2657,46.2951,23131.0
2024-07-19 12:50:00,47.31,47.34,47.29,47.3,39991.0,46.3049,46.3342,46.2853,46.2951,39991.0
2024-07-19 13:00:00,47.3,47.35,47.29,47.35,27843.0,46.2951,46.344,46.2853,46.344,27843.0
2024-07-19 13:10:00,47.35,47.37,47.32,47.34,33300.0,46.344,46.3636,46.3147,46.3342,33300.0
2024-07-19 13:20:00,47.35,47.4,47.3,47.38,40536.0,46.344,46.393,46.2951,46.3734,40536.0
2024-07-19 13:30:00,47.38,47.38,47.32,47.32,33028.0,46.3734,46.3734,46.3147,46.3147,33028.0
2024-07-19 13:40:00,47.33,47.33,47.25,47.31,24899.0,46.3245,46.3245,46.2462,46.3049,24899.0
2024-07-19 13:50:00,47.31,47.34,47.29,47.32,17240.0,46.3049,46.3342,46.2853,46.3147,17240.0
2024-07-19 14:00:00,47.32,47.36,47.31,47.35,27422.0,46.3147,46.3538,46.3049,46.344,27422.0
2024-07-19 14:10:00,47.35,47.41,47.33,47.37,21408.0,46.344,46.4028,46.3245,46.3636,21408.0
2024-07-19 14:20:00,47.36,47.36,47.33,47.36,31045.0,46.3538,46.3538,46.3245,46.3538,31045.0
2024-07-19 14:30:00,47.35,47.4,47.33,47.33,21606.0,46.344,46.393,46.3245,46.3245,21606.0
2024-07-19 14:40:00,47.34,47.35,47.24,47.25,44465.0,46.3342,46.344,46.2364,46.2462,44465.0
2024-07-19 14:50:00,47.25,47.36,47.25,47.34,29361.0,46.2462,46.3538,46.2462,46.3342,29361.0
2024-07-19 15:00:00,47.34,47.45,47.34,47.45,35813.0,46.3342,46.4419,46.3342,46.4419,35813.0
2024-07-19 15:10:00,47.46,47.49,47.43,47.43,41482.0,46.4517,46.4811,46.4223,46.4223,41482.0
2024-07-19 15:20:00,47.43,47.44,47.34,47.35,23923.0,46.4223,46.4321,46.3342,46.344,23923.0
2024-07-19 15:30:00,47.35,47.37,47.27,47.28,64019.0,46.344,46.3636,46.2657,46.2755,64019.0
2024-07-19 15:40:00,47.28,47.28,47.2,47.27,81904.0,46.2755,46.2755,46.1972,46.2657,81904.0
2024-07-19 15:50:00,47.28,47.35,47.26,47.31,205023.0,46.2755,46.344,46.2559,46.3049,205023.0
2024-07-22 09:30:00,47.28,47.35,47.12,47.19,22925.0,46.2755,46.344,46.1189,46.1874,22925.0
2024-07-22 09:40:00,47.22,47.27,47.07,47.2,25809.0,46.2168,46.2657,46.07,46.1972,25809.0
2024-07-22 09:50:00,47.21,47.22,46.98,46.99,21694.0,46.207,46.2168,45.9819,45.9917,21694.0
2024-07-22 10:00:00,46.99,47.01,46.92,46.95,17131.0,45.9917,46.0113,45.9232,45.9525,17131.0
2024-07-22 10:10:00,46.95,47.03,46.94,46.99,17898.0,45.9525,46.0308,45.9427,45.9917,17898.0
2024-07-22 10:20:00,46.99,47.07,46.99,47.04,15910.0,45.9917,46.07,45.9917,46.0406,15910.0
2024-07-22 10:30:00,47.03,47.19,47.01,47.19,12534.0,46.0308,46.1874,46.0113,46.1874,12534.0
2024-07-22 10:40:00,47.2,47.27,47.2,47.24,15552.0,46.1972,46.2657,46.1972,46.2364,15552.0
2024-07-22 10:50:00,47.23,47.28,47.2,47.27,11230.0,46.2266,46.2755,46.1972,46.2657,11230.0
2024-07-22 11:00:00,47.26,47.27,47.11,47.11,14289.0,46.2559,46.2657,46.1091,46.1091,14289.0
2024-07-22 11:10:00,47.11,47.15,47.07,47.13,16010.0,46.1091,46.1483,46.07,46.1287,16010.0
2024-07-22 11:20:00,47.1,47.13,47.06,47.07,13660.0,46.0993,46.1287,46.0602,46.07,13660.0
2024-07-22 11:30:00,47.06,47.06,47.02,47.04,11590.0,46.0602,46.0602,46.021,46.0406,11590.0
2024-07-22 11:40:00,47.04,47.04,46.99,47.03,9216.0,46.0406,46.0406,45.9917,46.0308,9216.0
2024-07-22 11:50:00,47.03,47.08,47.02,47.08,13065.0,46.0308,46.0798,46.021,46.0798,13065.0
2024-07-22 12:00:00,47.08,47.09,47.05,47.06,13657.0,46.0798,46.0896,46.0504,46.0602,13657.0
2024-07-22 12:10:00,47.06,47.06,47.03,47.04,8111.0,46.0602,46.0602,46.0308,46.0406,8111.0
2024-07-22 12:20:00,47.05,47.05,46.94,46.94,9464.0,46.0504,46.0504,45.9427,45.9427,9464.0
2024-07-22 12:30:00,46.94,47.02,46.92,47.0,17618.0,45.9427,46.021,45.9232,46.0015,17618.0
2024-07-22 12:40:00,47.0,47.0,46.91,46.94,13841.0,46.0015,46.0015,45.9134,45.9427,13841.0
2024-07-22 12:50:00,46.94,47.03,46.94,46.99,14240.0,45.9427,46.0308,45.9427,45.9917,14240.0
2024-07-22 13:00:00,47.0,47.02,46.91,46.92,36664.0,46.0015,46.021,45.9134,45.9232,36664.0
2024-07-22 13:10:00,46.91,46.95,46.88,46.95,10724.0,45.9134,45.9525,45.884,45.9525,10724.0
2024-07-22 13:20:00,46.95,46.98,46.93,46.95,7217.0,45.9525,45.9819,45.933,45.9525,7217.0
2024-07-22 13:30:00,46.95,47.01,46.94,46.98,17347.0,45.9525,46.0113,45.9427,45.9819,17347.0
2024-07-22 13:40:00,46.98,46.99,46.92,46.94,11926.0,45.9819,45.9917,45.9232,45.9427,11926.0
2024-07-22 13:50:00,46.93,46.93,46.88,46.92,21611.0,45.933,45.933,45.884,45.9232,21611.0
2024-07-22 14:00:00,46.91,46.93,46.88,46.93,14018.0,45.9134,45.933,45.884,45.933,14018.0
2024-07-22 14:10:00,46.93,46.93,46.86,46.87,12525.0,45.933,45.933,45.8644,45.8742,12525.0
2024-07-22 14:20:00,46.87,46.94,46.87,46.94,12812.0,45.8742,45.9427,45.8742,45.9427,12812.0
2024-07-22 14:30:00,46.93,47.01,46.93,46.98,13869.0,45.933,46.0113,45.933,45.9819,13869.0
2024-07-22 14:40:00,46.98,47.0,46.94,46.95,15484.0,45.9819,46.0015,45.9427,45.9525,15484.0
2024-07-22 14:50:00,46.95,46.95,46.89,46.91,31973.0,45.9525,45.9525,45.8938,45.9134,31973.0
2024-07-22 15:00:00,46.9,46.91,46.86,46.87,37593.0,45.9036,45.9134,45.8644,45.8742,37593.0
2024-07-22 15:10:00,46.87,46.93,46.86,46.86,42285.0,45.8742,45.933,45.8644,45.8644,42285.0
2024-07-22 15:20:00,46.87,46.88,46.84,46.86,31960.0,45.8742,45.884,45.8449,45.8644,31960.0
2024-07-22 15:30:00,46.85,46.89,46.85,46.87,28281.0,45.8547,45.8938,45.8547,45.8742,28281.0
2024-07-22 15:40:00,46.86,46.87,46.82,46.83,33670.0,45.8644,45.8742,45.8253,45.8351,33670.0
2024-07-22 15:50:00,46.82,46.85,46.77,46.8,156484.0,45.8253,45.8547,45.7764,45.8057,156484.0
2024-07-23 09:30:00,46.66,46.72,46.55,46.6,9150.0,45.6687,45.7274,45.561,45.61,9150.0
2024-07-23 09:40:00,46.57,46.74,46.57,46.71,18756.0,45.5806,45.747,45.5806,45.7176,18756.0
2024-07-23 09:50:00,46.71,46.71,46.6,46.65,14637.0,45.7176,45.7176,45.61,45.6589,14637.0
2024-07-23 10:00:00,46.64,46.77,46.63,46.72,22659.0,45.6491,45.7764,45.6393,45.7274,22659.0
2024-07-23 10:10:00,46.71,46.73,46.65,46.65,22216.0,45.7176,45.7372,45.6589,45.6589,22216.0
2024-07-23 10:20:00,46.65,46.66,46.6,46.62,12026.0,45.6589,45.6687,45.61,45.6295,12026.0
2024-07-23 10:30:00,46.63,46.68,46.61,46.67,35515.0,45.6393,45.6883,45.6198,45.6785,35515.0
2024-07-23 10:40:00,46.67,46.72,46.59,46.64,23281.0,45.6785,45.7274,45.6002,45.6491,23281.0
2024-07-23 10:50:00,46.64,46.66,46.62,46.62,21362.0,45.6491,45.6687,45.6295,45.6295,21362.0
2024-07-23 11:00:00,46.63,46.69,46.54,46.68,39304.0,45.6393,45.6981,45.5512,45.6883,39304.0
2024-07-23 11:10:00,46.67,46.74,46.66,46.71,21312.0,45.6785,45.747,45.6687,45.7176,21312.0
2024-07-23 11:20:00,46.71,46.74,46.65,46.66,16849.0,45.7176,45.747,45.6589,45.6687,16849.0
2024-07-23 11:30:00,46.65,46.73,46.63,46.7,13506.0,45.6589,45.7372,45.6393,45.7078,13506.0
2024-07-23 11:40:00,46.7,46.74,46.7,46.72,11488.0,45.7078,45.747,45.7078,45.7274,11488.0
2024-07-23 11:50:00,46.7,46.7,46.67,46.67,9505.0,45.7078,45.7078,45.6785,45.6785,9505.0
2024-07-23 12:00:00,46.67,46.7,46.65,46.66,10742.0,45.6785,45.7078,45.6589,45.6687,10742.0
2024-07-23 12:10:00,46.65,46.65,46.61,46.63,17144.0,45.6589,45.6589,45.6198,45.6393,17144.0
2024-07-23 12:20:00,46.64,46.65,46.53,46.55,15835.0,45.6491,45.6589,45.5415,45.561,15835.0
2024-07-23 12:30:00,46.55,46.55,46.45,46.45,18103.0,45.561,45.561,45.4632,45.4632,18103.0
2024-07-23 12:40:00,46.45,46.47,46.44,46.45,12083.0,45.4632,45.4827,45.4534,45.4632,12083.0
2024-07-23 12:50:00,46.45,46.45,46.38,46.4,19616.0,45.4632,45.4632,45.3946,45.4142,19616.0
2024-07-23 13:00:00,46.4,46.46,46.4,46.44,14891.0,45.4142,45.4729,45.4142,45.4534,14891.0
2024-07-23 13:10:00,46.45,46.49,46.43,46.48,14206.0,45.4632,45.5023,45.4436,45.4925,14206.0
2024-07-23 13:20:00,46.48,46.51,46.47,46.5,21819.0,45.4925,45.5219,45.4827,45.5121,21819.0
2024-07-23 13:30:00,46.51,46.56,46.48,46.54,12496.0,45.5219,45.5708,45.4925,45.5512,12496.0
2024-07-23 13:40:00,46.54,46.57,46.53,46.56,11474.0,45.5512,45.5806,45.5415,45.5708,11474.0
2024-07-23 13:50:00,46.57,46.59,46.55,46.58,18059.0,45.5806,45.6002,45.561,45.5904,18059.0
2024-07-23 14:00:00,46.58,46.62,46.56,46.57,10741.0,45.5904,45.6295,45.5708,45.5806,10741.0
2024-07-23 14:10:00,46.56,46.58,46.55,46.58,8849.0,45.5708,45.5904,45.561,45.5904,8849.0
2024-07-23 14:20:00,46.58,46.66,46.57,46.66,12224.0,45.5904,45.6687,45.5806,45.6687,12224.0
2024-07-23 14:30:00,46.66,46.66,46.61,46.63,8418.0,45.6687,45.6687,45.6198,45.6393,8418.0
2024-07-23 14:40:00,46.63,46.63,46.57,46.57,15269.0,45.6393,45.6393,45.5806,45.5806,15269.0
2024-07-23 14:50:00,46.57,46.61,46.57,46.58,7848.0,45.5806,45.6198,45.5806,45.5904,7848.0
2024-07-23 15:00:00,46.57,46.57,46.55,46.55,12301.0,45.5806,45.5806,45.561,45.561,12301.0
2024-07-23 15:10:00,46.56,46.56,46.53,46.53,12597.0,45.5708,45.5708,45.5415,45.5415,12597.0
2024-07-23 15:20:00,46.52,46.59,46.52,46.56,17253.0,45.5317,45.6002,45.5317,45.5708,17253.0
2024-07-23 15:30:00,46.56,46.56,46.51,46.53,13887.0,45.5708,45.5708,45.5219,45.5415,13887.0
2024-07-23 15:40:00,46.53,46.53,46.48,46.52,18222.0,45.5415,45.5415,45.4925,45.5317,18222.0
2024-07-23 15:50:00,46.52,46.56,46.34,46.35,124500.0,45.5317,45.5708,45.3555,45.3653,124500.0
2024-07-24 09:30:00,46.47,46.56,46.31,46.48,33027.0,45.4827,45.5708,45.3261,45.4925,33027.0
2024-07-24 09:40:00,46.47,46.62,46.43,46.46,27416.0,45.4827,45.6295,45.4436,45.4729,27416.0
2024-07-24 09:50:00,46.46,46.49,46.25,46.36,16874.0,45.4729,45.5023,45.2674,45.3751,16874.0
2024-07-24 10:00:00,46.35,46.42,46.29,46.42,16155.0,45.3653,45.4338,45.3066,45.4338,16155.0
2024-07-24 10:10:00,46.42,46.47,46.34,46.34,16805.0,45.4338,45.4827,45.3555,45.3555,16805.0
2024-07-24 10:20:00,46.35,46.41,46.28,46.41,10173.0,45.3653,45.424,45.2968,45.424,10173.0
2024-07-24 10:30:00,46.42,46.42,46.34,46.34,16168.0,45.4338,45.4338,45.3555,45.3555,16168.0
2024-07-24 10:40:00,46.36,46.47,46.36,46.47,7199.0,45.3751,45.4827,45.3751,45.4827,7199.0
2024-07-24 10:50:00,46.49,46.54,46.46,46.49,12759.0,45.5023,45.5512,45.4729,45.5023,12759.0
2024-07-24 11:00:00,46.47,46.51,46.41,46.51,15789.0,45.4827,45.5219,45.424,45.5219,15789.0
2024-07-24 11:10:00,46.51,46.6,46.51,46.52,14261.0,45.5219,45.61,45.5219,45.5317,14261.0
2024-07-24 11:20:00,46.53,46.62,46.53,46.62,25844.0,45.5415,45.6295,45.5415,45.6295,25844.0
2024-07-24 11:30:00,46.62,46.68,46.62,46.67,28385.0,45.6295,45.6883,45.6295,45.6785,28385.0
2024-07-24 11:40:00,46.67,46.74,46.65,46.74,20034.0,45.6785,45.747,45.6589,45.747,20034.0
2024-07-24 11:50:00,46.76,46.78,46.66,46.78,18929.0,45.7666,45.7861,45.6687,45.7861,18929.0
2024-07-24 12:00:00,46.78,46.91,46.77,46.79,35761.0,45.7861,45.9134,45.7764,45.7959,35761.0
2024-07-24 12:10:00,46.8,46.89,46.78,46.84,19058.0,45.8057,45.8938,45.7861,45.8449,19058.0
2024-07-24 12:20:00,46.85,46.91,46.85,46.88,10367.0,45.8547,45.9134,45.8547,45.884,10367.0
2024-07-24 12:30:00,46.88,46.92,46.84,46.88,22665.0,45.884,45.9232,45.8449,45.884,22665.0
2024-07-24 12:40:00,46.89,46.89,46.8,46.84,15513.0,45.8938,45.8938,45.8057,45.8449,15513.0
2024-07-24 12:50:00,46.84,46.86,46.79,46.85,15079.0,45.8449,45.8644,45.7959,45.8547,15079.0
2024-07-24 13:00:00,46.85,46.93,46.82,46.89,16946.0,45.8547,45.933,45.8253,45.8938,16946.0
2024-07-24 13:10:00,46.89,46.97,46.85,46.88,23668.0,45.8938,45.9721,45.8547,45.884,23668.0
2024-07-24 13:20:00,46.87,46.9,46.82,46.82,15383.0,45.8742,45.9036,45.8253,45.8253,15383.0
2024-07-24 13:30:00,46.81,46.82,46.74,46.74,18424.0,45.8155,45.8253,45.747,45.747,18424.0
2024-07-24 13:40:00,46.75,46.8,46.75,46.78,8110.0,45.7568,45.8057,45.7568,45.7861,8110.0
2024-07-24 13:50:00,46.78,46.8,46.77,46.8,16656.0,45.7861,45.8057,45.7764,45.8057,16656.0
2024-07-24 14:00:00,46.8,46.88,46.8,46.86,27067.0,45.8057,45.884,45.8057,45.8644,27067.0
2024-07-24 14:10:00,46.87,46.87,46.82,46.84,21580.0,45.8742,45.8742,45.8253,45.8449,21580.0
2024-07-24 14:20:00,46.84,46.86,46.79,46.83,20917.0,45.8449,45.8644,45.7959,45.8351,20917.0
2024-07-24 14:30:00,46.84,46.89,46.8,46.89,28616.0,45.8449,45.8938,45.8057,45.8938,28616.0
2024-07-24 14:40:00,46.9,46.91,46.86,46.88,28020.0,45.9036,45.9134,45.8644,45.884,28020.0
2024-07-24 14:50:00,46.89,46.92,46.87,46.9,32258.0,45.8938,45.9232,45.8742,45.9036,32258.0
2024-07-24 15:00:00,46.91,46.94,46.81,46.81,36467.0,45.9134,45.9427,45.8155,45.8155,36467.0
2024-07-24 15:10:00,46.81,46.87,46.77,46.87,29161.0,45.8155,45.8742,45.7764,45.8742,29161.0
2024-07-24 15:20:00,46.88,46.97,46.85,46.96,29283.0,45.884,45.9721,45.8547,45.9623,29283.0
2024-07-24 15:30:00,46.97,47.02,46.95,46.95,69323.0,45.9721,46.021,45.9525,45.9525,69323.0
2024-07-24 15:40:00,46.96,47.03,46.95,46.98,136876.0,45.9623,46.0308,45.9525,45.9819,136876.0
2024-07-24 15:50:00,46.99,47.02,46.83,46.86,540174.0,45.9917,46.021,45.8351,45.8644,540174.0
2024-07-25 09:30:00,47.27,47.37,47.07,47.32,26821.0,46.2657,46.3636,46.07,46.3147,26821.0
2024-07-25 09:40:00,47.32,47.47,47.13,47.47,32492.0,46.3147,46.4615,46.1287,46.4615,32492.0
2024-07-25 09:50:00,47.47,47.8,47.41,47.74,44673.0,46.4615,46.7845,46.4028,46.7257,44673.0
2024-07-25 10:00:00,47.73,48.12,47.69,48.07,74330.0,46.716,47.0977,46.6768,47.0487,74330.0
2024-07-25 10:10:00,48.09,48.16,47.9,47.94,43257.0,47.0683,47.1368,46.8823,46.9215,43257.0
2024-07-25 10:20:00,47.93,47.94,47.75,47.83,15271.0,46.9117,46.9215,46.7355,46.8138,15271.0
2024-07-25 10:30:00,47.84,47.96,47.82,47.84,33702.0,46.8236,46.9411,46.804,46.8236,33702.0
2024-07-25 10:40:00,47.84,47.92,47.81,47.86,19975.0,46.8236,46.9019,46.7943,46.8432,19975.0
2024-07-25 10:50:00,47.84,47.86,47.75,47.83,21417.0,46.8236,46.8432,46.7355,46.8138,21417.0
2024-07-25 11:00:00,47.85,47.98,47.85,47.96,19152.0,46.8334,46.9606,46.8334,46.9411,19152.0
2024-07-25 11:10:00,47.98,47.98,47.91,47.92,14761.0,46.9606,46.9606,46.8921,46.9019,14761.0
2024-07-25 11:20:00,47.92,47.93,47.72,47.73,16308.0,46.9019,46.9117,46.7062,46.716,16308.0
2024-07-25 11:30:00,47.72,48.09,47.67,48.09,35719.0,46.7062,47.0683,46.6572,47.0683,35719.0
2024-07-25 11:40:00,48.09,48.18,48.09,48.1,38333.0,47.0683,47.1564,47.0683,47.0781,38333.0
2024-07-25 11:50:00,48.1,48.12,47.97,47.99,17498.0,47.0781,47.0977,46.9509,46.9704,17498.0
2024-07-25 12:00:00,47.98,48.02,47.94,47.97,20748.0,46.9606,46.9998,46.9215,46.9509,20748.0
2024-07-25 12:10:00,47.96,48.06,47.95,47.98,9196.0,46.9411,47.0389,46.9313,46.9606,9196.0
2024-07-25 12:20:00,47.98,48.04,47.97,48.03,12038.0,46.9606,47.0194,46.9509,47.0096,12038.0
2024-07-25 12:30:00,48.01,48.01,47.92,47.93,5752.0,46.99,46.99,46.9019,46.9117,5752.0
2024-07-25 12:40:00,47.92,47.95,47.74,47.75,7377.0,46.9019,46.9313,46.7257,46.7355,7377.0
2024-07-25 12:50:00,47.76,47.79,47.73,47.77,9461.0,46.7453,46.7747,46.716,46.7551,9461.0
2024-07-25 13:00:00,47.76,47.8,47.76,47.8,6221.0,46.7453,46.7845,46.7453,46.7845,6221.0
2024-07-25 13:10:00,47.8,47.82,47.7,47.73,13365.0,46.7845,46.804,46.6866,46.716,13365.0
2024-07-25 13:20:00,47.74,47.76,47.7,47.76,9215.0,46.7257,46.7453,46.6866,46.7453,9215.0
2024-07-25 13:30:00,47.76,47.76,47.7,47.74,5263.0,46.7453,46.7453,46.6866,46.7257,5263.0
2024-07-25 13:40:00,47.75,47.77,47.7,47.7,5625.0,46.7355,46.7551,46.6866,46.6866,5625.0
2024-07-25 13:50:00,47.69,47.69,47.58,47.58,8830.0,46.6768,46.6768,46.5691,46.5691,8830.0
2024-07-25 14:00:00,47.57,47.57,47.48,47.5,8608.0,46.5594,46.5594,46.4713,46.4908,8608.0
2024-07-25 14:10:00,47.5,47.6,47.5,47.53,10196.0,46.4908,46.5887,46.4908,46.5202,10196.0
2024-07-25 14:20:00,47.54,47.55,47.49,47.5,8683.0,46.53,46.5398,46.4811,46.4908,8683.0
2024-07-25 14:30:00,47.49,47.51,47.45,47.47,11716.0,46.4811,46.5006,46.4419,46.4615,11716.0
2024-07-25 14:40:00,47.46,47.46,47.38,47.39,21387.0,46.4517,46.4517,46.3734,46.3832,21387.0
2024-07-25 14:50:00,47.41,47.42,47.35,47.36,23058.0,46.4028,46.4125,46.344,46.3538,23058.0
2024-07-25 15:00:00,47.36,47.41,47.28,47.28,26046.0,46.3538,46.4028,46.2755,46.2755,26046.0
2024-07-25 15:10:00,47.27,47.37,47.27,47.34,22684.0,46.2657,46.3636,46.2657,46.3342,22684.0
2024-07-25 15:20:00,47.33,47.41,47.3,47.39,15948.0,46.3245,46.4028,46.2951,46.3832,15948.0
2024-07-25 15:30:00,47.4,47.4,47.26,47.27,22116.0,46.393,46.393,46.2559,46.2657,22116.0
2024-07-25 15:40:00,47.26,47.28,47.19,47.27,30489.0,46.2559,46.2755,46.1874,46.2657,30489.0
2024-07-25 15:50:00,47.26,47.3,47.18,47.23,178439.0,46.2559,46.2951,46.1776,46.2266,178439.0
2024-07-26 09:30:00,47.32,47.54,47.26,47.51,19263.0,46.3147,46.53,46.2559,46.5006,19263.0
2024-07-26 09:40:00,47.53,47.57,47.48,47.54,16858.0,46.5202,46.5594,46.4713,46.53,16858.0
2024-07-26 09:50:00,47.55,47.57,47.47,47.49,20830.0,46.5398,46.5594,46.4615,46.4811,20830.0
2024-07-26 10:00:00,47.5,47.57,47.47,47.5,15412.0,46.4908,46.5594,46.4615,46.4908,15412.0
2024-07-26 10:10:00,47.5,47.54,47.48,47.5,14804.0,46.4908,46.53,46.4713,46.4908,14804.0
2024-07-26 10:20:00,47.51,47.65,47.51,47.62,10290.0,46.5006,46.6377,46.5006,46.6083,10290.0
2024-07-26 10:30:00,47.62,47.62,47.46,47.48,16452.0,46.6083,46.6083,46.4517,46.4713,16452.0
2024-07-26 10:40:00,47.49,47.55,47.49,47.51,4819.0,46.4811,46.5398,46.4811,46.5006,4819.0
2024-07-26 10:50:00,47.51,47.66,47.51,47.66,6554.0,46.5006,46.6474,46.5006,46.6474,6554.0
2024-07-26 11:00:00,47.67,47.81,47.67,47.81,14165.0,46.6572,46.7943,46.6572,46.7943,14165.0
2024-07-26 11:10:00,47.81,47.81,47.72,47.73,9521.0,46.7943,46.7943,46.7062,46.716,9521.0
2024-07-26 11:20:00,47.74,47.78,47.73,47.74,8333.0,46.7257,46.7649,46.716,46.7257,8333.0
2024-07-26 11:30:00,47.73,47.77,47.71,47.77,8169.0,46.716,46.7551,46.6964,46.7551,8169.0
2024-07-26 11:40:00,47.76,47.79,47.73,47.77,8569.0,46.7453,46.7747,46.716,46.7551,8569.0
2024-07-26 11:50:00,47.77,47.9,47.77,47.9,16276.0,46.7551,46.8823,46.7551,46.8823,16276.0
2024-07-26 12:00:00,47.9,47.95,47.86,47.95,17651.0,46.8823,46.9313,46.8432,46.9313,17651.0
2024-07-26 12:10:00,47.96,47.96,47.91,47.92,13878.0,46.9411,46.9411,46.8921,46.9019,13878.0
2024-07-26 12:20:00,47.91,47.92,47.88,47.92,11335.0,46.8921,46.9019,46.8628,46.9019,11335.0
2024-07-26 12:30:00,47.92,47.93,47.85,47.91,6127.0,46.9019,46.9117,46.8334,46.8921,6127.0
2024-07-26 12:40:00,47.92,47.99,47.92,47.95,12406.0,46.9019,46.9704,46.9019,46.9313,12406.0
2024-07-26 12:50:00,47.94,48.01,47.94,47.94,16754.0,46.9215,46.99,46.9215,46.9215,16754.0
2024-07-26 13:00:00,47.92,47.92,47.84,47.88,21133.0,46.9019,46.9019,46.8236,46.8628,21133.0
2024-07-26 13:10:00,47.88,47.91,47.87,47.91,6975.0,46.8628,46.8921,46.853,46.8921,6975.0
2024-07-26 13:20:00,47.91,47.99,47.91,47.98,9436.0,46.8921,46.9704,46.8921,46.9606,9436.0
2024-07-26 13:30:00,47.98,47.99,47.8,47.81,15576.0,46.9606,46.9704,46.7845,46.7943,15576.0
2024-07-26 13:40:00,47.82,47.86,47.77,47.84,19196.0,46.804,46.8432,46.7551,46.8236,19196.0
2024-07-26 13:50:00,47.86,47.88,47.82,47.87,7496.0,46.8432,46.8628,46.804,46.853,7496.0
2024-07-26 14:00:00,47.87,47.89,47.83,47.86,8216.0,46.853,46.8726,46.8138,46.8432,8216.0
2024-07-26 14:10:00,47.85,47.86,47.81,47.83,7079.0,46.8334,46.8432,46.7943,46.8138,7079.0
2024-07-26 14:20:00,47.82,47.83,47.79,47.79,5195.0,46.804,46.8138,46.7747,46.7747,5195.0
2024-07-26 14:30:00,47.79,47.81,47.78,47.8,8517.0,46.7747,46.7943,46.7649,46.7845,8517.0
2024-07-26 14:40:00,47.8,47.84,47.77,47.84,26138.0,46.7845,46.8236,46.7551,46.8236,26138.0
2024-07-26 14:50:00,47.84,47.84,47.79,47.79,13288.0,46.8236,46.8236,46.7747,46.7747,13288.0
2024-07-26 15:00:00,47.78,47.79,47.73,47.76,11012.0,46.7649,46.7747,46.716,46.7453,11012.0
2024-07-26 15:10:00,47.76,47.78,47.73,47.78,10735.0,46.7453,46.7649,46.716,46.7649,10735.0
2024-07-26 15:20:00,47.78,47.81,47.77,47.8,14572.0,46.7649,46.7943,46.7551,46.7845,14572.0
2024-07-26 15:30:00,47.79,47.79,47.69,47.72,18656.0,46.7747,46.7747,46.6768,46.7062,18656.0
2024-07-26 15:40:00,47.73,47.81,47.73,47.8,30101.0,46.716,46.7943,46.716,46.7845,30101.0
2024-07-26 15:50:00,47.8,47.88,47.71,47.88,170039.0,46.7845,46.8628,46.6964,46.8628,170039.0
2024-07-29 09:30:00,47.81,47.84,47.44,47.62,28591.0,46.7943,46.8236,46.4321,46.6083,28591.0
2024-07-29 09:40:00,47.59,47.74,47.59,47.6,23657.0,46.5789,46.7257,46.5789,46.5887,23657.0
2024-07-29 09:50:00,47.6,47.65,47.53,47.65,25902.0,46.5887,46.6377,46.5202,46.6377,25902.0
2024-07-29 10:00:00,47.65,47.85,47.65,47.83,24456.0,46.6377,46.8334,46.6377,46.8138,24456.0
2024-07-29 10:10:00,47.83,47.83,47.78,47.78,18115.0,46.8138,46.8138,46.7649,46.7649,18115.0
2024-07-29 10:20:00,47.78,47.8,47.76,47.77,26132.0,46.7649,46.7845,46.7453,46.7551,26132.0
2024-07-29 10:30:00,47.77,47.78,47.71,47.75,16809.0,46.7551,46.7649,46.6964,46.7355,16809.0
2024-07-29 10:40:00,47.75,47.85,47.75,47.81,18073.0,46.7355,46.8334,46.7355,46.7943,18073.0
2024-07-29 10:50:00,47.82,47.96,47.82,47.92,13398.0,46.804,46.9411,46.804,46.9019,13398.0
2024-07-29 11:00:00,47.93,47.94,47.88,47.9,10672.0,46.9117,46.9215,46.8628,46.8823,10672.0
2024-07-29 11:10:00,47.91,47.95,47.9,47.94,13593.0,46.8921,46.9313,46.8823,46.9215,13593.0
2024-07-29 11:20:00,47.95,47.97,47.89,47.92,15552.0,46.9313,46.9509,46.8726,46.9019,15552.0
2024-07-29 11:30:00,47.91,47.92,47.84,47.85,14029.0,46.8921,46.9019,46.8236,46.8334,14029.0
2024-07-29 11:40:00,47.86,47.97,47.86,47.97,10113.0,46.8432,46.9509,46.8432,46.9509,10113.0
2024-07-29 11:50:00,47.97,47.98,47.9,47.98,14053.0,46.9509,46.9606,46.8823,46.9606,14053.0
2024-07-29 12:00:00,47.99,48.02,47.98,48.02,47641.0,46.9704,46.9998,46.9606,46.9998,47641.0
2024-07-29 12:10:00,48.03,48.05,47.95,47.96,19224.0,47.0096,47.0292,46.9313,46.9411,19224.0
2024-07-29 12:20:00,47.98,47.99,47.95,47.99,12533.0,46.9606,46.9704,46.9313,46.9704,12533.0
2024-07-29 12:30:00,48.0,48.04,48.0,48.04,10400.0,46.9802,47.0194,46.9802,47.0194,10400.0
2024-07-29 12:40:00,48.04,48.07,48.04,48.04,10280.0,47.0194,47.0487,47.0194,47.0194,10280.0
2024-07-29 12:50:00,48.04,48.08,48.04,48.08,11944.0,47.0194,47.0585,47.0194,47.0585,11944.0
2024-07-29 13:00:00,48.09,48.18,48.09,48.16,18738.0,47.0683,47.1564,47.0683,47.1368,18738.0
2024-07-29 13:10:00,48.16,48.2,48.13,48.13,18917.0,47.1368,47.176,47.1075,47.1075,18917.0
2024-07-29 13:20:00,48.13,48.14,48.06,48.06,12176.0,47.1075,47.1172,47.0389,47.0389,12176.0
2024-07-29 13:30:00,48.06,48.06,48.0,48.02,11699.0,47.0389,47.0389,46.9802,46.9998,11699.0
2024-07-29 13:40:00,48.02,48.03,48.01,48.01,9805.0,46.9998,47.0096,46.99,46.99,9805.0
2024-07-29 13:50:00,48.0,48.03,48.0,48.03,10848.0,46.9802,47.0096,46.9802,47.0096,10848.0
2024-07-29 14:00:00,48.03,48.08,48.0,48.0,21551.0,47.0096,47.0585,46.9802,46.9802,21551.0
2024-07-29 14:10:00,48.0,48.0,47.97,47.99,10437.0,46.9802,46.9802,46.9509,46.9704,10437.0
2024-07-29 14:20:00,48.0,48.02,48.0,48.02,11083.0,46.9802,46.9998,46.9802,46.9998,11083.0
2024-07-29 14:30:00,48.01,48.01,47.99,48.01,14174.0,46.99,46.99,46.9704,46.99,14174.0
2024-07-29 14:40:00,48.02,48.04,48.02,48.03,13255.0,46.9998,47.0194,46.9998,47.0096,13255.0
2024-07-29 14:50:00,48.02,48.04,48.01,48.02,15515.0,46.9998,47.0194,46.99,46.9998,15515.0
2024-07-29 15:00:00,48.01,48.07,48.01,48.02,14080.0,46.99,47.0487,46.99,46.9998,14080.0
2024-07-29 15:10:00,48.02,48.03,48.01,48.02,24900.0,46.9998,47.0096,46.99,46.9998,24900.0
2024-07-29 15:20:00,48.03,48.05,47.99,48.0,28442.0,47.0096,47.0292,46.9704,46.9802,28442.0
2024-07-29 15:30:00,48.0,48.01,47.95,47.99,28990.0,46.9802,46.99,46.9313,46.9704,28990.0
2024-07-29 15:40:00,48.0,48.02,47.98,48.0,38799.0,46.9802,46.9998,46.9606,46.9802,38799.0
2024-07-29 15:50:00,47.99,48.03,47.94,48.01,126929.0,46.9704,47.0096,46.9215,46.99,126929.0
2024-07-30 09:30:00,48.17,48.34,48.17,48.34,16098.0,47.1466,47.313,47.1466,47.313,16098.0
2024-07-30 09:40:00,48.34,48.46,48.33,48.45,24383.0,47.313,47.4304,47.3032,47.4207,24383.0
2024-07-30 09:50:00,48.45,48.55,48.39,48.46,46601.0,47.4207,47.5185,47.3619,47.4304,46601.0
2024-07-30 10:00:00,48.47,48.47,48.3,48.36,20942.0,47.4402,47.4402,47.2738,47.3326,20942.0
2024-07-30 10:10:00,48.36,48.42,48.28,48.28,15198.0,47.3326,47.3913,47.2543,47.2543,15198.0
2024-07-30 10:20:00,48.28,48.33,48.24,48.28,14378.0,47.2543,47.3032,47.2151,47.2543,14378.0
2024-07-30 10:30:00,48.27,48.3,48.23,48.25,15041.0,47.2445,47.2738,47.2053,47.2249,15041.0
2024-07-30 10:40:00,48.23,48.27,48.18,48.27,10446.0,47.2053,47.2445,47.1564,47.2445,10446.0
2024-07-30 10:50:00,48.27,48.29,48.23,48.26,16055.0,47.2445,47.2641,47.2053,47.2347,16055.0
2024-07-30 11:00:00,48.26,48.33,48.26,48.31,29766.0,47.2347,47.3032,47.2347,47.2836,29766.0
2024-07-30 11:10:00,48.31,48.31,48.2,48.24,22808.0,47.2836,47.2836,47.176,47.2151,22808.0
2024-07-30 11:20:00,48.23,48.23,48.11,48.11,15851.0,47.2053,47.2053,47.0879,47.0879,15851.0
2024-07-30 11:30:00,48.11,48.3,48.11,48.27,22955.0,47.0879,47.2738,47.0879,47.2445,22955.0
2024-07-30 11:40:00,48.28,48.28,48.19,48.21,15521.0,47.2543,47.2543,47.1662,47.1858,15521.0
2024-07-30 11:50:00,48.22,48.23,48.1,48.11,11629.0,47.1955,47.2053,47.0781,47.0879,11629.0
2024-07-30 12:00:00,48.12,48.15,48.05,48.07,10978.0,47.0977,47.127,47.0292,47.0487,10978.0
2024-07-30 12:10:00,48.06,48.06,47.97,48.04,10335.0,47.0389,47.0389,46.9509,47.0194,10335.0
2024-07-30 12:20:00,48.04,48.05,48.01,48.03,12606.0,47.0194,47.0292,46.99,47.0096,12606.0
2024-07-30 12:30:00,48.04,48.13,48.03,48.09,20978.0,47.0194,47.1075,47.0096,47.0683,20978.0
2024-07-30 12:40:00,48.09,48.12,48.08,48.1,11417.0,47.0683,47.0977,47.0585,47.0781,11417.0
2024-07-30 12:50:00,48.09,48.11,48.03,48.08,15939.0,47.0683,47.0879,47.0096,47.0585,15939.0
2024-07-30 13:00:00,48.07,48.07,47.94,47.94,19194.0,47.0487,47.0487,46.9215,46.9215,19194.0
2024-07-30 13:10:00,47.94,47.98,47.93,47.96,10658.0,46.9215,46.9606,46.9117,46.9411,10658.0
2024-07-30 13:20:00,47.97,48.03,47.96,47.98,7830.0,46.9509,47.0096,46.9411,46.9606,7830.0
2024-07-30 13:30:00,47.97,48.0,47.92,47.99,13314.0,46.9509,46.9802,46.9019,46.9704,13314.0
2024-07-30 13:40:00,47.98,47.98,47.9,47.94,7297.0,46.9606,46.9606,46.8823,46.9215,7297.0
2024-07-30 13:50:00,47.94,47.96,47.9,47.94,6864.0,46.9215,46.9411,46.8823,46.9215,6864.0
2024-07-30 14:00:00,47.94,48.02,47.94,48.01,8477.0,46.9215,46.9998,46.9215,46.99,8477.0
2024-07-30 14:10:00,48.01,48.05,48.01,48.03,9763.0,46.99,47.0292,46.99,47.0096,9763.0
2024-07-30 14:20:00,48.04,48.05,47.99,48.01,14110.0,47.0194,47.0292,46.9704,46.99,14110.0
2024-07-30 14:30:00,48.01,48.02,47.99,48.0,14229.0,46.99,46.9998,46.9704,46.9802,14229.0
2024-07-30 14:40:00,48.01,48.02,47.98,47.99,14837.0,46.99,46.9998,46.9606,46.9704,14837.0
2024-07-30 14:50:00,47.99,48.02,47.97,47.99,8835.0,46.9704,46.9998,46.9509,46.9704,8835.0
2024-07-30 15:00:00,47.99,48.02,47.99,48.01,12993.0,46.9704,46.9998,46.9704,46.99,12993.0
2024-07-30 15:10:00,48.02,48.09,47.99,48.09,17946.0,46.9998,47.0683,46.9704,47.0683,17946.0
2024-07-30 15:20:00,48.11,48.13,48.07,48.08,9232.0,47.0879,47.1075,47.0487,47.0585,9232.0
2024-07-30 15:30:00,48.08,48.08,48.03,48.05,12503.0,47.0585,47.0585,47.0096,47.0292,12503.0
2024-07-30 15:40:00,48.05,48.2,48.04,48.17,29771.0,47.0292,47.176,47.0194,47.1466,29771.0
2024-07-30 15:50:00,48.18,48.28,48.1,48.1,124764.0,47.1564,47.2543,47.0781,47.0781,124764.0
2024-07-31 09:30:00,48.42,48.58,48.24,48.51,40249.0,47.3913,47.5479,47.2151,47.4794,40249.0
2024-07-31 09:40:00,48.5,48.73,48.46,48.72,36172.0,47.4696,47.6947,47.4304,47.6849,36172.0
2024-07-31 09:50:00,48.72,48.73,48.53,48.57,19040.0,47.6849,47.6947,47.499,47.5381,19040.0
2024-07-31 10:00:00,48.59,48.66,48.5,48.5,19881.0,47.5577,47.6262,47.4696,47.4696,19881.0
2024-07-31 10:10:00,48.5,48.65,48.5,48.6,24781.0,47.4696,47.6164,47.4696,47.5675,24781.0
2024-07-31 10:20:00,48.53,48.65,48.51,48.61,12852.0,47.499,47.6164,47.4794,47.5773,12852.0
2024-07-31 10:30:00,48.61,48.62,48.49,48.49,12950.0,47.5773,47.587,47.4598,47.4598,12950.0
2024-07-31 10:40:00,48.49,48.57,48.49,48.55,14669.0,47.4598,47.5381,47.4598,47.5185,14669.0
2024-07-31 10:50:00,48.53,48.54,48.51,48.52,10743.0,47.499,47.5087,47.4794,47.4892,10743.0
2024-07-31 11:00:00,48.53,48.61,48.52,48.57,12166.0,47.499,47.5773,47.4892,47.5381,12166.0
2024-07-31 11:10:00,48.56,48.56,48.42,48.42,12255.0,47.5283,47.5283,47.3913,47.3913,12255.0
2024-07-31 11:20:00,48.42,48.58,48.42,48.52,9515.0,47.3913,47.5479,47.3913,47.4892,9515.0
2024-07-31 11:30:00,48.51,48.55,48.49,48.51,14294.0,47.4794,47.5185,47.4598,47.4794,14294.0
2024-07-31 11:40:00,48.52,48.55,48.49,48.49,13899.0,47.4892,47.5185,47.4598,47.4598,13899.0
2024-07-31 11:50:00,48.48,48.57,48.46,48.56,8189.0,47.45,47.5381,47.4304,47.5283,8189.0
2024-07-31 12:00:00,48.56,48.59,48.54,48.57,8585.0,47.5283,47.5577,47.5087,47.5381,8585.0
2024-07-31 12:10:00,48.57,48.57,48.53,48.55,6347.0,47.5381,47.5381,47.499,47.5185,6347.0
2024-07-31 12:20:00,48.55,48.65,48.55,48.56,19146.0,47.5185,47.6164,47.5185,47.5283,19146.0
2024-07-31 12:30:00,48.58,48.59,48.56,48.57,10562.0,47.5479,47.5577,47.5283,47.5381,10562.0
2024-07-31 12:40:00,48.54,48.57,48.54,48.54,7912.0,47.5087,47.5381,47.5087,47.5087,7912.0
2024-07-31 12:50:00,48.53,48.55,48.47,48.49,6118.0,47.499,47.5185,47.4402,47.4598,6118.0
2024-07-31 13:00:00,48.47,48.52,48.47,48.49,7859.0,47.4402,47.4892,47.4402,47.4598,7859.0
2024-07-31 13:10:00,48.49,48.5,48.45,48.49,7206.0,47.4598,47.4696,47.4207,47.4598,7206.0
2024-07-31 13:20:00,48.49,48.51,48.47,48.49,12306.0,47.4598,47.4794,47.4402,47.4598,12306.0
2024-07-31 13:30:00,48.49,48.49,48.37,48.38,17406.0,47.4598,47.4598,47.3424,47.3521,17406.0
2024-07-31 13:40:00,48.39,48.45,48.38,48.41,17998.0,47.3619,47.4207,47.3521,47.3815,17998.0
2024-07-31 13:50:00,48.41,48.53,48.41,48.51,9017.0,47.3815,47.499,47.3815,47.4794,9017.0
2024-07-31 14:00:00,48.52,48.57,48.45,48.53,7086.0,47.4892,47.5381,47.4207,47.499,7086.0
2024-07-31 14:10:00,48.54,48.62,48.54,48.55,15734.0,47.5087,47.587,47.5087,47.5185,15734.0
2024-07-31 14:20:00,48.55,48.66,48.55,48.65,11871.0,47.5185,47.6262,47.5185,47.6164,11871.0
2024-07-31 14:30:00,48.65,48.68,48.59,48.66,17401.0,47.6164,47.6458,47.5577,47.6262,17401.0
2024-07-31 14:40:00,48.66,48.71,48.63,48.7,13901.0,47.6262,47.6751,47.5968,47.6653,13901.0
2024-07-31 14:50:00,48.7,48.77,48.67,48.73,23397.0,47.6653,47.7339,47.636,47.6947,23397.0
2024-07-31 15:00:00,48.72,48.76,48.7,48.72,12510.0,47.6849,47.7241,47.6653,47.6849,12510.0
2024-07-31 15:10:00,48.71,48.72,48.6,48.6,18250.0,47.6751,47.6849,47.5675,47.5675,18250.0
2024-07-31 15:20:00,48.59,48.65,48.5,48.51,16114.0,47.5577,47.6164,47.4696,47.4794,16114.0
2024-07-31 15:30:00,48.51,48.61,48.44,48.58,30899.0,47.4794,47.5773,47.4109,47.5479,30899.0
2024-07-31 15:40:00,48.58,48.6,48.51,48.59,41818.0,47.5479,47.5675,47.4794,47.5577,41818.0
2024-07-31 15:50:00,48.59,48.63,48.38,48.43,146836.0,47.5577,47.5968,47.3521,47.4011,146836.0
2024-08-01 09:30:00,48.67,48.71,48.53,48.7,10475.0,47.636,47.6751,47.499,47.6653,10475.0
2024-08-01 09:40:00,48.68,48.68,48.44,48.48,13857.0,47.6458,47.6458,47.4109,47.45,13857.0
2024-08-01 09:50:00,48.53,48.53,48.4,48.44,12724.0,47.499,47.499,47.3717,47.4109,12724.0
2024-08-01 10:00:00,48.42,48.53,48.31,48.31,15317.0,47.3913,47.499,47.2836,47.2836,15317.0
2024-08-01 10:10:00,48.31,48.36,48.15,48.19,13617.0,47.2836,47.3326,47.127,47.1662,13617.0
2024-08-01 10:20:00,48.21,48.27,48.16,48.23,9917.0,47.1858,47.2445,47.1368,47.2053,9917.0
2024-08-01 10:30:00,48.2,48.27,48.15,48.19,14740.0,47.176,47.2445,47.127,47.1662,14740.0
2024-08-01 10:40:00,48.16,48.19,48.09,48.09,17865.0,47.1368,47.1662,47.0683,47.0683,17865.0
2024-08-01 10:50:00,48.07,48.07,47.95,47.97,16686.0,47.0487,47.0487,46.9313,46.9509,16686.0
2024-08-01 11:00:00,47.98,47.99,47.85,47.85,27965.0,46.9606,46.9704,46.8334,46.8334,27965.0
2024-08-01 11:10:00,47.85,47.89,47.8,47.82,21444.0,46.8334,46.8726,46.7845,46.804,21444.0
2024-08-01 11:20:00,47.83,47.85,47.76,47.76,24602.0,46.8138,46.8334,46.7453,46.7453,24602.0
2024-08-01 11:30:00,47.76,47.94,47.75,47.92,28532.0,46.7453,46.9215,46.7355,46.9019,28532.0
2024-08-01 11:40:00,47.9,47.94,47.86,47.86,10173.0,46.8823,46.9215,46.8432,46.8432,10173.0
2024-08-01 11:50:00,47.87,47.9,47.83,47.84,14626.0,46.853,46.8823,46.8138,46.8236,14626.0
2024-08-01 12:00:00,47.84,47.86,47.76,47.86,25054.0,46.8236,46.8432,46.7453,46.8432,25054.0
2024-08-01 12:10:00,47.87,47.87,47.77,47.8,18355.0,46.853,46.853,46.7551,46.7845,18355.0
2024-08-01 12:20:00,47.8,47.8,47.65,47.71,18315.0,46.7845,46.7845,46.6377,46.6964,18315.0
2024-08-01 12:30:00,47.7,47.7,47.63,47.64,14855.0,46.6866,46.6866,46.6181,46.6279,14855.0
2024-08-01 12:40:00,47.63,47.64,47.6,47.62,5978.0,46.6181,46.6279,46.5887,46.6083,5978.0
2024-08-01 12:50:00,47.61,47.66,47.56,47.56,9603.0,46.5985,46.6474,46.5496,46.5496,9603.0
2024-08-01 13:00:00,47.57,47.64,47.55,47.58,9405.0,46.5594,46.6279,46.5398,46.5691,9405.0
2024-08-01 13:10:00,47.59,47.64,47.58,47.58,7174.0,46.5789,46.6279,46.5691,46.5691,7174.0
2024-08-01 13:20:00,47.56,47.66,47.56,47.62,19730.0,46.5496,46.6474,46.5496,46.6083,19730.0
2024-08-01 13:30:00,47.61,47.61,47.46,47.49,14705.0,46.5985,46.5985,46.4517,46.4811,14705.0
2024-08-01 13:40:00,47.5,47.52,47.39,47.41,11420.0,46.4908,46.5104,46.3832,46.4028,11420.0
2024-08-01 13:50:00,47.41,47.43,47.33,47.43,12227.0,46.4028,46.4223,46.3245,46.4223,12227.0
2024-08-01 14:00:00,47.42,47.43,47.34,47.36,14153.0,46.4125,46.4223,46.3342,46.3538,14153.0
2024-08-01 14:10:00,47.36,47.41,47.33,47.4,19149.0,46.3538,46.4028,46.3245,46.393,19149.0
2024-08-01 14:20:00,47.4,47.43,47.33,47.35,7667.0,46.393,46.4223,46.3245,46.344,7667.0
2024-08-01 14:30:00,47.35,47.35,47.3,47.31,11020.0,46.344,46.344,46.2951,46.3049,11020.0
2024-08-01 14:40:00,47.31,47.32,47.26,47.27,10871.0,46.3049,46.3147,46.2559,46.2657,10871.0
2024-08-01 14:50:00,47.27,47.33,47.27,47.29,13074.0,46.2657,46.3245,46.2657,46.2853,13074.0
2024-08-01 15:00:00,47.29,47.34,47.27,47.33,15081.0,46.2853,46.3342,46.2657,46.3245,15081.0
2024-08-01 15:10:00,47.32,47.33,47.27,47.29,14920.0,46.3147,46.3245,46.2657,46.2853,14920.0
2024-08-01 15:20:00,47.28,47.3,47.2,47.25,25677.0,46.2755,46.2951,46.1972,46.2462,25677.0
2024-08-01 15:30:00,47.26,47.37,47.26,47.32,22421.0,46.2559,46.3636,46.2559,46.3147,22421.0
2024-08-01 15:40:00,47.31,47.31,47.27,47.29,38533.0,46.3049,46.3049,46.2657,46.2853,38533.0
2024-08-01 15:50:00,47.29,47.45,47.29,47.38,184703.0,46.2853,46.4419,46.2853,46.3734,184703.0
2024-08-02 09:30:00,47.66,47.75,47.24,47.29,33663.0,46.6474,46.7355,46.2364,46.2853,33663.0
2024-08-02 09:40:00,47.32,47.54,47.27,47.53,28345.0,46.3147,46.53,46.2657,46.5202,28345.0
2024-08-02 09:50:00,47.56,47.58,47.27,47.28,31986.0,46.5496,46.5691,46.2657,46.2755,31986.0
2024-08-02 10:00:00,47.29,47.32,47.14,47.23,65468.0,46.2853,46.3147,46.1385,46.2266,65468.0
2024-08-02 10:10:00,47.24,47.28,47.04,47.04,57669.0,46.2364,46.2755,46.0406,46.0406,57669.0
2024-08-02 10:20:00,47.04,47.13,46.99,47.05,49006.0,46.0406,46.1287,45.9917,46.0504,49006.0
2024-08-02 10:30:00,47.04,47.1,47.01,47.01,38435.0,46.0406,46.0993,46.0113,46.0113,38435.0
2024-08-02 10:40:00,47.01,47.1,46.94,46.97,42939.0,46.0113,46.0993,45.9427,45.9721,42939.0
2024-08-02 10:50:00,46.96,46.96,46.77,46.82,40960.0,45.9623,45.9623,45.7764,45.8253,40960.0
2024-08-02 11:00:00,46.82,46.82,46.61,46.63,36385.0,45.8253,45.8253,45.6198,45.6393,36385.0
2024-08-02 11:10:00,46.63,46.66,46.57,46.57,100838.0,45.6393,45.6687,45.5806,45.5806,100838.0
2024-08-02 11:20:00,46.57,46.59,46.45,46.47,47667.0,45.5806,45.6002,45.4632,45.4827,47667.0
2024-08-02 11:30:00,46.47,46.62,46.45,46.58,66755.0,45.4827,45.6295,45.4632,45.5904,66755.0
2024-08-02 11:40:00,46.59,46.67,46.57,46.67,50355.0,45.6002,45.6785,45.5806,45.6785,50355.0
2024-08-02 11:50:00,46.68,46.7,46.59,46.61,53395.0,45.6883,45.7078,45.6002,45.6198,53395.0
2024-08-02 12:00:00,46.61,46.76,46.6,46.7,37318.0,45.6198,45.7666,45.61,45.7078,37318.0
2024-08-02 12:10:00,46.69,46.69,46.57,46.66,31428.0,45.6981,45.6981,45.5806,45.6687,31428.0
2024-08-02 12:20:00,46.66,46.69,46.6,46.64,36917.0,45.6687,45.6981,45.61,45.6491,36917.0
2024-08-02 12:30:00,46.64,46.67,46.63,46.65,44774.0,45.6491,45.6785,45.6393,45.6589,44774.0
2024-08-02 12:40:00,46.65,46.66,46.61,46.63,42227.0,45.6589,45.6687,45.6198,45.6393,42227.0
2024-08-02 12:50:00,46.61,46.61,46.51,46.53,35997.0,45.6198,45.6198,45.5219,45.5415,35997.0
2024-08-02 13:00:00,46.54,46.54,46.45,46.5,40495.0,45.5512,45.5512,45.4632,45.5121,40495.0
2024-08-02 13:10:00,46.5,46.51,46.46,46.49,30576.0,45.5121,45.5219,45.4729,45.5023,30576.0
2024-08-02 13:20:00,46.48,46.52,46.46,46.47,23752.0,45.4925,45.5317,45.4729,45.4827,23752.0
2024-08-02 13:30:00,46.46,46.46,46.4,46.42,20221.0,45.4729,45.4729,45.4142,45.4338,20221.0
2024-08-02 13:40:00,46.42,46.44,46.4,46.43,25743.0,45.4338,45.4534,45.4142,45.4436,25743.0
2024-08-02 13:50:00,46.43,46.43,46.39,46.41,28411.0,45.4436,45.4436,45.4044,45.424,28411.0
2024-08-02 14:00:00,46.41,46.41,46.35,46.35,20168.0,45.424,45.424,45.3653,45.3653,20168.0
2024-08-02 14:10:00,46.35,46.49,46.35,46.49,13215.0,45.3653,45.5023,45.3653,45.5023,13215.0
2024-08-02 14:20:00,46.52,46.6,46.51,46.6,13895.0,45.5317,45.61,45.5219,45.61,13895.0
2024-08-02 14:30:00,46.59,46.64,46.52,46.52,28724.0,45.6002,45.6491,45.5317,45.5317,28724.0
2024-08-02 14:40:00,46.52,46.64,46.52,46.62,18624.0,45.5317,45.6491,45.5317,45.6295,18624.0
2024-08-02 14:50:00,46.61,46.7,46.61,46.62,20914.0,45.6198,45.7078,45.6198,45.6295,20914.0
2024-08-02 15:00:00,46.63,46.66,46.59,46.59,27087.0,45.6393,45.6687,45.6002,45.6002,27087.0
2024-08-02 15:10:00,46.59,46.62,46.53,46.6,12143.0,45.6002,45.6295,45.5415,45.61,12143.0
2024-08-02 15:20:00,46.59,46.66,46.56,46.64,21961.0,45.6002,45.6687,45.5708,45.6491,21961.0
2024-08-02 15:30:00,46.65,46.67,46.56,46.56,32615.0,45.6589,45.6785,45.5708,45.5708,32615.0
2024-08-02 15:40:00,46.55,46.65,46.55,46.56,60159.0,45.561,45.6589,45.561,45.5708,60159.0
2024-08-02 15:50:00,46.55,46.71,46.53,46.65,161857.0,45.561,45.7176,45.5415,45.6589,161857.0
2024-08-05 09:30:00,46.64,46.64,45.45,45.52,88647.0,45.6491,45.6491,44.4844,44.5529,88647.0
2024-08-05 09:40:00,45.51,45.63,45.19,45.3,64485.0,44.5431,44.6606,44.2299,44.3376,64485.0
2024-08-05 09:50:00,45.29,45.39,45.01,45.11,46492.0,44.3278,44.4257,44.0537,44.1516,46492.0
2024-08-05 10:00:00,45.12,45.66,45.12,45.38,60132.0,44.1614,44.6899,44.1614,44.4159,60132.0
2024-08-05 10:10:00,45.38,45.47,45.22,45.28,39965.0,44.4159,44.504,44.2593,44.318,39965.0
2024-08-05 10:20:00,45.28,45.29,45.05,45.1,40543.0,44.318,44.3278,44.0929,44.1418,40543.0
2024-08-05 10:30:00,45.08,45.25,45.04,45.12,53388.0,44.1223,44.2886,44.0831,44.1614,53388.0
2024-08-05 10:40:00,45.1,45.13,44.99,45.01,27480.0,44.1418,44.1712,44.0342,44.0537,27480.0
2024-08-05 10:50:00,45.02,45.13,44.83,44.85,30358.0,44.0635,44.1712,43.8776,43.8971,30358.0
2024-08-05 11:00:00,44.86,45.07,44.79,45.03,62416.0,43.9069,44.1125,43.8384,44.0733,62416.0
2024-08-05 11:10:00,45.03,45.16,44.93,44.93,30221.0,44.0733,44.2006,43.9754,43.9754,30221.0
2024-08-05 11:20:00,44.93,45.15,44.91,45.1,59522.0,43.9754,44.1908,43.9559,44.1418,59522.0
2024-08-05 11:30:00,45.08,45.24,45.08,45.13,35078.0,44.1223,44.2789,44.1223,44.1712,35078.0
2024-08-05 11:40:00,45.1,45.16,45.02,45.08,28595.0,44.1418,44.2006,44.0635,44.1223,28595.0
2024-08-05 11:50:00,45.09,45.17,45.04,45.13,20342.0,44.132,44.2103,44.0831,44.1712,20342.0
2024-08-05 12:00:00,45.13,45.14,45.04,45.12,16903.0,44.1712,44.181,44.0831,44.1614,16903.0
2024-08-05 12:10:00,45.12,45.17,45.11,45.14,12967.0,44.1614,44.2103,44.1516,44.181,12967.0
2024-08-05 12:20:00,45.13,45.2,45.11,45.17,14952.0,44.1712,44.2397,44.1516,44.2103,14952.0
2024-08-05 12:30:00,45.17,45.21,45.1,45.1,27722.0,44.2103,44.2495,44.1418,44.1418,27722.0
2024-08-05 12:40:00,45.11,45.12,44.92,45.04,46853.0,44.1516,44.1614,43.9657,44.0831,46853.0
2024-08-05 12:50:00,45.05,45.1,45.01,45.04,22871.0,44.0929,44.1418,44.0537,44.0831,22871.0
2024-08-05 13:00:00,45.04,45.07,44.96,44.99,33739.0,44.0831,44.1125,44.0048,44.0342,33739.0
2024-08-05 13:10:00,44.99,45.02,44.93,44.95,39116.0,44.0342,44.0635,43.9754,43.995,39116.0
2024-08-05 13:20:00,44.94,45.12,44.94,45.09,20291.0,43.9852,44.1614,43.9852,44.132,20291.0
2024-08-05 13:30:00,45.09,45.18,45.06,45.09,33777.0,44.132,44.2201,44.1027,44.132,33777.0
2024-08-05 13:40:00,45.08,45.15,45.0,45.0,29767.0,44.1223,44.1908,44.044,44.044,29767.0
2024-08-05 13:50:00,44.99,44.99,44.91,44.94,25973.0,44.0342,44.0342,43.9559,43.9852,25973.0
2024-08-05 14:00:00,44.94,45.0,44.91,45.0,39884.0,43.9852,44.044,43.9559,44.044,39884.0
2024-08-05 14:10:00,45.02,45.03,44.96,45.01,23610.0,44.0635,44.0733,44.0048,44.0537,23610.0
2024-08-05 14:20:00,45.0,45.05,45.0,45.03,12548.0,44.044,44.0929,44.044,44.0733,12548.0
2024-08-05 14:30:00,45.02,45.02,44.9,44.9,37975.0,44.0635,44.0635,43.9461,43.9461,37975.0
2024-08-05 14:40:00,44.9,44.96,44.86,44.96,45732.0,43.9461,44.0048,43.9069,44.0048,45732.0
2024-08-05 14:50:00,44.96,45.0,44.94,44.96,26123.0,44.0048,44.044,43.9852,44.0048,26123.0
2024-08-05 15:00:00,44.96,45.06,44.95,44.96,49597.0,44.0048,44.1027,43.995,44.0048,49597.0
2024-08-05 15:10:00,44.95,45.01,44.94,44.98,40089.0,43.995,44.0537,43.9852,44.0244,40089.0
2024-08-05 15:20:00,44.98,45.01,44.89,44.92,36830.0,44.0244,44.0537,43.9363,43.9657,36830.0
2024-08-05 15:30:00,44.92,44.93,44.84,44.84,29656.0,43.9657,43.9754,43.8874,43.8874,29656.0
2024-08-05 15:40:00,44.84,44.85,44.82,44.83,77340.0,43.8874,43.8971,43.8678,43.8776,77340.0
2024-08-05 15:50:00,44.82,44.87,44.7,44.76,372940.0,43.8678,43.9167,43.7503,43.8091,372940.0
2024-08-06 09:30:00,44.71,45.41,44.66,45.37,50898.0,43.7601,44.4452,43.7112,44.4061,50898.0
2024-08-06 09:40:00,45.37,45.47,45.17,45.27,36669.0,44.4061,44.504,44.2103,44.3082,36669.0
2024-08-06 09:50:00,45.21,45.39,45.21,45.35,19831.0,44.2495,44.4257,44.2495,44.3865,19831.0
2024-08-06 10:00:00,45.35,45.43,45.27,45.42,31911.0,44.3865,44.4648,44.3082,44.455,31911.0
2024-08-06 10:10:00,45.43,45.43,45.32,45.33,27734.0,44.4648,44.4648,44.3572,44.3669,27734.0
2024-08-06 10:20:00,45.34,45.5,45.27,45.27,34640.0,44.3767,44.5333,44.3082,44.3082,34640.0
2024-08-06 10:30:00,45.27,45.34,45.25,45.29,30350.0,44.3082,44.3767,44.2886,44.3278,30350.0
2024-08-06 10:40:00,45.28,45.44,45.28,45.44,20082.0,44.318,44.4746,44.318,44.4746,20082.0
2024-08-06 10:50:00,45.45,45.5,45.38,45.49,26203.0,44.4844,44.5333,44.4159,44.5235,26203.0
2024-08-06 11:00:00,45.49,45.59,45.43,45.47,40483.0,44.5235,44.6214,44.4648,44.504,40483.0
2024-08-06 11:10:00,45.47,45.48,45.39,45.43,25328.0,44.504,44.5138,44.4257,44.4648,25328.0
2024-08-06 11:20:00,45.42,45.42,45.27,45.27,29144.0,44.455,44.455,44.3082,44.3082,29144.0
2024-08-06 11:30:00,45.29,45.47,45.28,45.47,12956.0,44.3278,44.504,44.318,44.504,12956.0
2024-08-06 11:40:00,45.49,45.5,45.43,45.49,14303.0,44.5235,44.5333,44.4648,44.5235,14303.0
2024-08-06 11:50:00,45.49,45.59,45.48,45.5,19080.0,44.5235,44.6214,44.5138,44.5333,19080.0
2024-08-06 12:00:00,45.52,45.62,45.52,45.61,21812.0,44.5529,44.6508,44.5529,44.641,21812.0
2024-08-06 12:10:00,45.6,45.67,45.59,45.63,21336.0,44.6312,44.6997,44.6214,44.6606,21336.0
2024-08-06 12:20:00,45.63,45.63,45.52,45.54,10188.0,44.6606,44.6606,44.5529,44.5725,10188.0
2024-08-06 12:30:00,45.53,45.57,45.53,45.57,14078.0,44.5627,44.6018,44.5627,44.6018,14078.0
2024-08-06 12:40:00,45.57,45.57,45.52,45.52,7627.0,44.6018,44.6018,44.5529,44.5529,7627.0
2024-08-06 12:50:00,45.52,45.63,45.52,45.58,6819.0,44.5529,44.6606,44.5529,44.6116,6819.0
2024-08-06 13:00:00,45.58,45.65,45.56,45.61,15564.0,44.6116,44.6801,44.5921,44.641,15564.0
2024-08-06 13:10:00,45.63,45.65,45.57,45.57,13840.0,44.6606,44.6801,44.6018,44.6018,13840.0
2024-08-06 13:20:00,45.56,45.68,45.56,45.67,20887.0,44.5921,44.7095,44.5921,44.6997,20887.0
2024-08-06 13:30:00,45.68,45.7,45.66,45.69,20172.0,44.7095,44.7291,44.6899,44.7193,20172.0
2024-08-06 13:40:00,45.69,45.7,45.65,45.68,11921.0,44.7193,44.7291,44.6801,44.7095,11921.0
2024-08-06 13:50:00,45.69,45.73,45.69,45.7,12528.0,44.7193,44.7584,44.7193,44.7291,12528.0
2024-08-06 14:00:00,45.7,45.7,45.63,45.63,14704.0,44.7291,44.7291,44.6606,44.6606,14704.0
2024-08-06 14:10:00,45.63,45.66,45.6,45.66,8702.0,44.6606,44.6899,44.6312,44.6899,8702.0
2024-08-06 14:20:00,45.67,45.68,45.64,45.65,11136.0,44.6997,44.7095,44.6704,44.6801,11136.0
2024-08-06 14:30:00,45.65,45.71,45.62,45.69,17461.0,44.6801,44.7389,44.6508,44.7193,17461.0
2024-08-06 14:40:00,45.67,45.68,45.59,45.59,16572.0,44.6997,44.7095,44.6214,44.6214,16572.0
2024-08-06 14:50:00,45.59,45.62,45.48,45.48,15139.0,44.6214,44.6508,44.5138,44.5138,15139.0
2024-08-06 15:00:00,45.47,45.49,45.33,45.36,29978.0,44.504,44.5235,44.3669,44.3963,29978.0
2024-08-06 15:10:00,45.36,45.42,45.31,45.34,25302.0,44.3963,44.455,44.3474,44.3767,25302.0
2024-08-06 15:20:00,45.34,45.41,45.31,45.32,32899.0,44.3767,44.4452,44.3474,44.3572,32899.0
2024-08-06 15:30:00,45.32,45.37,45.27,45.35,24448.0,44.3572,44.4061,44.3082,44.3865,24448.0
2024-08-06 15:40:00,45.35,45.35,45.22,45.26,33335.0,44.3865,44.3865,44.2593,44.2984,33335.0
2024-08-06 15:50:00,45.26,45.34,45.13,45.13,172523.0,44.2984,44.3767,44.1712,44.1712,172523.0
2024-08-07 09:30:00,45.44,45.95,45.44,45.93,46957.0,44.4746,44.9738,44.4746,44.9542,46957.0
2024-08-07 09:40:00,45.93,46.06,45.88,45.9,33947.0,44.9542,45.0814,44.9053,44.9248,33947.0
2024-08-07 09:50:00,45.9,46.2,45.89,46.17,17852.0,44.9248,45.2185,44.915,45.1891,17852.0
2024-08-07 10:00:00,46.17,46.19,45.97,46.05,21917.0,45.1891,45.2087,44.9933,45.0716,21917.0
2024-08-07 10:10:00,46.04,46.08,45.95,45.97,21001.0,45.0619,45.101,44.9738,44.9933,21001.0
2024-08-07 10:20:00,46.0,46.0,45.91,45.92,14761.0,45.0227,45.0227,44.9346,44.9444,14761.0
2024-08-07 10:30:00,45.92,45.92,45.83,45.87,19452.0,44.9444,44.9444,44.8563,44.8955,19452.0
2024-08-07 10:40:00,45.85,45.93,45.78,45.85,11348.0,44.8759,44.9542,44.8074,44.8759,11348.0
2024-08-07 10:50:00,45.89,45.98,45.87,45.97,12362.0,44.915,45.0031,44.8955,44.9933,12362.0
2024-08-07 11:00:00,45.97,45.99,45.93,45.96,18062.0,44.9933,45.0129,44.9542,44.9836,18062.0
2024-08-07 11:10:00,45.96,45.96,45.77,45.8,11679.0,44.9836,44.9836,44.7976,44.827,11679.0
2024-08-07 11:20:00,45.8,45.85,45.74,45.82,12214.0,44.827,44.8759,44.7682,44.8465,12214.0
2024-08-07 11:30:00,45.82,45.87,45.81,45.83,15933.0,44.8465,44.8955,44.8367,44.8563,15933.0
2024-08-07 11:40:00,45.81,45.83,45.68,45.7,13955.0,44.8367,44.8563,44.7095,44.7291,13955.0
2024-08-07 11:50:00,45.7,45.75,45.69,45.73,21675.0,44.7291,44.778,44.7193,44.7584,21675.0
2024-08-07 12:00:00,45.73,45.75,45.62,45.66,19248.0,44.7584,44.778,44.6508,44.6899,19248.0
2024-08-07 12:10:00,45.65,45.74,45.62,45.7,11240.0,44.6801,44.7682,44.6508,44.7291,11240.0
2024-08-07 12:20:00,45.7,45.73,45.68,45.7,14945.0,44.7291,44.7584,44.7095,44.7291,14945.0
2024-08-07 12:30:00,45.71,45.73,45.66,45.69,22637.0,44.7389,44.7584,44.6899,44.7193,22637.0
2024-08-07 12:40:00,45.69,45.71,45.58,45.59,9669.0,44.7193,44.7389,44.6116,44.6214,9669.0
2024-08-07 12:50:00,45.58,45.62,45.55,45.61,13613.0,44.6116,44.6508,44.5823,44.641,13613.0
2024-08-07 13:00:00,45.61,45.62,45.54,45.6,11099.0,44.641,44.6508,44.5725,44.6312,11099.0
2024-08-07 13:10:00,45.6,45.6,45.53,45.57,5993.0,44.6312,44.6312,44.5627,44.6018,5993.0
2024-08-07 13:20:00,45.58,45.63,45.58,45.59,6254.0,44.6116,44.6606,44.6116,44.6214,6254.0
2024-08-07 13:30:00,45.6,45.69,45.6,45.65,9276.0,44.6312,44.7193,44.6312,44.6801,9276.0
2024-08-07 13:40:00,45.65,45.66,45.49,45.49,11645.0,44.6801,44.6899,44.5235,44.5235,11645.0
2024-08-07 13:50:00,45.49,45.52,45.45,45.47,12618.0,44.5235,44.5529,44.4844,44.504,12618.0
2024-08-07 14:00:00,45.47,45.5,45.41,45.44,14465.0,44.504,44.5333,44.4452,44.4746,14465.0
2024-08-07 14:10:00,45.43,45.51,45.38,45.5,32779.0,44.4648,44.5431,44.4159,44.5333,32779.0
2024-08-07 14:20:00,45.5,45.55,45.47,45.53,22302.0,44.5333,44.5823,44.504,44.5627,22302.0
2024-08-07 14:30:00,45.52,45.57,45.49,45.56,32935.0,44.5529,44.6018,44.5235,44.5921,32935.0
2024-08-07 14:40:00,45.55,45.58,45.43,45.44,29422.0,44.5823,44.6116,44.4648,44.4746,29422.0
2024-08-07 14:50:00,45.44,45.48,45.41,45.46,29249.0,44.4746,44.5138,44.4452,44.4942,29249.0
2024-08-07 15:00:00,45.46,45.56,45.45,45.5,24963.0,44.4942,44.5921,44.4844,44.5333,24963.0
2024-08-07 15:10:00,45.51,45.55,45.48,45.49,15744.0,44.5431,44.5823,44.5138,44.5235,15744.0
2024-08-07 15:20:00,45.5,45.53,45.44,45.48,11671.0,44.5333,44.5627,44.4746,44.5138,11671.0
2024-08-07 15:30:00,45.48,45.48,45.4,45.4,27834.0,44.5138,44.5138,44.4355,44.4355,27834.0
2024-08-07 15:40:00,45.4,45.43,45.37,45.42,18438.0,44.4355,44.4648,44.4061,44.455,18438.0
2024-08-07 15:50:00,45.43,45.43,45.09,45.12,113424.0,44.4648,44.4648,44.132,44.1614,113424.0
2024-08-08 09:30:00,45.39,45.71,45.39,45.66,30662.0,44.4257,44.7389,44.4257,44.6899,30662.0
2024-08-08 09:40:00,45.66,45.9,45.61,45.86,35363.0,44.6899,44.9248,44.641,44.8857,35363.0
2024-08-08 09:50:00,45.87,46.05,45.85,45.96,32992.0,44.8955,45.0716,44.8759,44.9836,32992.0
2024-08-08 10:00:00,45.96,46.07,45.94,46.0,20935.0,44.9836,45.0912,44.964,45.0227,20935.0
2024-08-08 10:10:00,46.01,46.1,45.98,46.06,18518.0,45.0325,45.1206,45.0031,45.0814,18518.0
2024-08-08 10:20:00,46.06,46.17,46.03,46.11,17868.0,45.0814,45.1891,45.0521,45.1304,17868.0
2024-08-08 10:30:00,46.11,46.17,46.05,46.05,14141.0,45.1304,45.1891,45.0716,45.0716,14141.0
2024-08-08 10:40:00,46.05,46.2,46.03,46.19,18465.0,45.0716,45.2185,45.0521,45.2087,18465.0
2024-08-08 10:50:00,46.18,46.22,46.15,46.2,12868.0,45.1989,45.238,45.1695,45.2185,12868.0
2024-08-08 11:00:00,46.2,46.26,46.17,46.18,15932.0,45.2185,45.2772,45.1891,45.1989,15932.0
2024-08-08 11:10:00,46.18,46.19,46.07,46.07,9233.0,45.1989,45.2087,45.0912,45.0912,9233.0
2024-08-08 11:20:00,46.09,46.15,46.02,46.03,7600.0,45.1108,45.1695,45.0423,45.0521,7600.0
2024-08-08 11:30:00,46.02,46.02,45.94,45.99,9354.0,45.0423,45.0423,44.964,45.0129,9354.0
2024-08-08 11:40:00,45.99,46.0,45.94,45.95,12456.0,45.0129,45.0227,44.964,44.9738,12456.0
2024-08-08 11:50:00,45.95,46.05,45.95,46.03,8464.0,44.9738,45.0716,44.9738,45.0521,8464.0
2024-08-08 12:00:00,46.03,46.12,46.03,46.07,8817.0,45.0521,45.1402,45.0521,45.0912,8817.0
2024-08-08 12:10:00,46.08,46.12,46.01,46.07,9103.0,45.101,45.1402,45.0325,45.0912,9103.0
2024-08-08 12:20:00,46.08,46.08,46.0,46.01,5539.0,45.101,45.101,45.0227,45.0325,5539.0
2024-08-08 12:30:00,46.0,46.0,45.86,45.86,14521.0,45.0227,45.0227,44.8857,44.8857,14521.0
2024-08-08 12:40:00,45.86,45.88,45.84,45.85,9604.0,44.8857,44.9053,44.8661,44.8759,9604.0
2024-08-08 12:50:00,45.85,45.9,45.8,45.8,6948.0,44.8759,44.9248,44.827,44.827,6948.0
2024-08-08 13:00:00,45.81,45.84,45.76,45.84,18199.0,44.8367,44.8661,44.7878,44.8661,18199.0
2024-08-08 13:10:00,45.84,45.92,45.84,45.92,12625.0,44.8661,44.9444,44.8661,44.9444,12625.0
2024-08-08 13:20:00,45.92,46.02,45.92,46.02,10589.0,44.9444,45.0423,44.9444,45.0423,10589.0
2024-08-08 13:30:00,46.01,46.02,45.95,45.96,10539.0,45.0325,45.0423,44.9738,44.9836,10539.0
2024-08-08 13:40:00,45.97,46.0,45.93,45.93,10377.0,44.9933,45.0227,44.9542,44.9542,10377.0
2024-08-08 13:50:00,45.93,45.94,45.91,45.91,10802.0,44.9542,44.964,44.9346,44.9346,10802.0
2024-08-08 14:00:00,45.91,46.06,45.89,46.05,15297.0,44.9346,45.0814,44.915,45.0716,15297.0
2024-08-08 14:10:00,46.04,46.05,46.01,46.02,15065.0,45.0619,45.0716,45.0325,45.0423,15065.0
2024-08-08 14:20:00,46.02,46.05,45.92,45.92,19459.0,45.0423,45.0716,44.9444,44.9444,19459.0
2024-08-08 14:30:00,45.91,45.94,45.87,45.88,16416.0,44.9346,44.964,44.8955,44.9053,16416.0
2024-08-08 14:40:00,45.87,45.89,45.84,45.86,16977.0,44.8955,44.915,44.8661,44.8857,16977.0
2024-08-08 14:50:00,45.87,45.91,45.87,45.89,10740.0,44.8955,44.9346,44.8955,44.915,10740.0
2024-08-08 15:00:00,45.89,45.95,45.82,45.95,21906.0,44.915,44.9738,44.8465,44.9738,21906.0
2024-08-08 15:10:00,45.95,45.97,45.88,45.88,16381.0,44.9738,44.9933,44.9053,44.9053,16381.0
2024-08-08 15:20:00,45.88,45.89,45.81,45.84,31554.0,44.9053,44.915,44.8367,44.8661,31554.0
2024-08-08 15:30:00,45.83,45.83,45.73,45.78,43114.0,44.8563,44.8563,44.7584,44.8074,43114.0
2024-08-08 15:40:00,45.78,45.87,45.78,45.84,30592.0,44.8074,44.8955,44.8074,44.8661,30592.0
2024-08-08 15:50:00,45.84,45.88,45.77,45.83,114522.0,44.8661,44.9053,44.7976,44.8563,114522.0
2024-08-09 09:30:00,45.71,45.85,45.64,45.68,38418.0,44.7389,44.8759,44.6704,44.7095,38418.0
2024-08-09 09:40:00,45.68,45.85,45.67,45.77,29561.0,44.7095,44.8759,44.6997,44.7976,29561.0
2024-08-09 09:50:00,45.76,45.9,45.71,45.9,23511.0,44.7878,44.9248,44.7389,44.9248,23511.0
2024-08-09 10:00:00,45.89,46.02,45.88,46.01,53574.0,44.915,45.0423,44.9053,45.0325,53574.0
2024-08-09 10:10:00,46.01,46.05,45.92,45.95,25210.0,45.0325,45.0716,44.9444,44.9738,25210.0
2024-08-09 10:20:00,45.95,46.04,45.93,46.0,18942.0,44.9738,45.0619,44.9542,45.0227,18942.0
2024-08-09 10:30:00,46.01,46.03,45.87,45.87,24494.0,45.0325,45.0521,44.8955,44.8955,24494.0
2024-08-09 10:40:00,45.87,45.99,45.87,45.94,18708.0,44.8955,45.0129,44.8955,44.964,18708.0
2024-08-09 10:50:00,45.94,45.97,45.81,45.81,50171.0,44.964,44.9933,44.8367,44.8367,50171.0
2024-08-09 11:00:00,45.81,45.85,45.36,45.55,142905.0,44.8367,44.8759,44.3963,44.5823,142905.0
2024-08-09 11:10:00,45.57,45.63,45.34,45.34,48166.0,44.6018,44.6606,44.3767,44.3767,48166.0
2024-08-09 11:20:00,45.35,45.44,45.24,45.3,120843.0,44.3865,44.4746,44.2789,44.3376,120843.0
2024-08-09 11:30:00,45.3,45.35,45.29,45.33,20132.0,44.3376,44.3865,44.3278,44.3669,20132.0
2024-08-09 11:40:00,45.33,45.43,45.31,45.38,13876.0,44.3669,44.4648,44.3474,44.4159,13876.0
2024-08-09 11:50:00,45.38,45.5,45.37,45.45,23968.0,44.4159,44.5333,44.4061,44.4844,23968.0
2024-08-09 12:00:00,45.45,45.47,45.36,45.43,19548.0,44.4844,44.504,44.3963,44.4648,19548.0
2024-08-09 12:10:00,45.44,45.47,45.35,45.39,13179.0,44.4746,44.504,44.3865,44.4257,13179.0
2024-08-09 12:20:00,45.39,45.41,45.34,45.41,14333.0,44.4257,44.4452,44.3767,44.4452,14333.0
2024-08-09 12:30:00,45.41,45.44,45.4,45.44,10615.0,44.4452,44.4746,44.4355,44.4746,10615.0
2024-08-09 12:40:00,45.44,45.49,45.39,45.48,21680.0,44.4746,44.5235,44.4257,44.5138,21680.0
2024-08-09 12:50:00,45.47,45.53,45.47,45.51,13170.0,44.504,44.5627,44.504,44.5431,13170.0
2024-08-09 13:00:00,45.51,45.51,45.44,45.47,14361.0,44.5431,44.5431,44.4746,44.504,14361.0
2024-08-09 13:10:00,45.48,45.66,45.47,45.61,14087.0,44.5138,44.6899,44.504,44.641,14087.0
2024-08-09 13:20:00,45.62,45.76,45.62,45.76,9578.0,44.6508,44.7878,44.6508,44.7878,9578.0
2024-08-09 13:30:00,45.77,45.8,45.7,45.7,14092.0,44.7976,44.827,44.7291,44.7291,14092.0
2024-08-09 13:40:00,45.71,45.73,45.65,45.68,11363.0,44.7389,44.7584,44.6801,44.7095,11363.0
2024-08-09 13:50:00,45.67,45.67,45.63,45.64,11982.0,44.6997,44.6997,44.6606,44.6704,11982.0
2024-08-09 14:00:00,45.64,45.7,45.63,45.7,8763.0,44.6704,44.7291,44.6606,44.7291,8763.0
2024-08-09 14:10:00,45.71,45.71,45.66,45.71,13841.0,44.7389,44.7389,44.6899,44.7389,13841.0
2024-08-09 14:20:00,45.71,45.71,45.65,45.66,10297.0,44.7389,44.7389,44.6801,44.6899,10297.0
2024-08-09 14:30:00,45.66,45.68,45.62,45.65,13907.0,44.6899,44.7095,44.6508,44.6801,13907.0
2024-08-09 14:40:00,45.65,45.71,45.65,45.69,15207.0,44.6801,44.7389,44.6801,44.7193,15207.0
2024-08-09 14:50:00,45.67,45.7,45.63,45.68,16398.0,44.6997,44.7291,44.6606,44.7095,16398.0
2024-08-09 15:00:00,45.67,45.68,45.59,45.64,75478.0,44.6997,44.7095,44.6214,44.6704,75478.0
2024-08-09 15:10:00,45.65,45.67,45.58,45.6,31116.0,44.6801,44.6997,44.6116,44.6312,31116.0
2024-08-09 15:20:00,45.57,45.57,45.44,45.44,41402.0,44.6018,44.6018,44.4746,44.4746,41402.0
2024-08-09 15:30:00,45.43,45.48,45.4,45.46,86347.0,44.4648,44.5138,44.4355,44.4942,86347.0
2024-08-09 15:40:00,45.46,45.5,45.44,45.48,43392.0,44.4942,44.5333,44.4746,44.5138,43392.0
2024-08-09 15:50:00,45.47,45.51,45.37,45.47,156436.0,44.504,44.5431,44.4061,44.504,156436.0
2024-08-12 09:30:00,45.53,45.7,45.42,45.45,41498.0,44.5627,44.7291,44.455,44.4844,41498.0
2024-08-12 09:40:00,45.45,45.55,45.35,45.35,28977.0,44.4844,44.5823,44.3865,44.3865,28977.0
2024-08-12 09:50:00,45.35,45.49,45.31,45.45,20806.0,44.3865,44.5235,44.3474,44.4844,20806.0
2024-08-12 10:00:00,45.45,45.51,45.39,45.42,19579.0,44.4844,44.5431,44.4257,44.455,19579.0
2024-08-12 10:10:00,45.43,45.48,45.42,45.45,11928.0,44.4648,44.5138,44.455,44.4844,11928.0
2024-08-12 10:20:00,45.46,45.5,45.44,45.47,13924.0,44.4942,44.5333,44.4746,44.504,13924.0
2024-08-12 10:30:00,45.48,45.52,45.44,45.45,10037.0,44.5138,44.5529,44.4746,44.4844,10037.0
2024-08-12 10:40:00,45.46,45.47,45.36,45.41,15866.0,44.4942,44.504,44.3963,44.4452,15866.0
2024-08-12 10:50:00,45.41,45.49,45.4,45.48,11830.0,44.4452,44.5235,44.4355,44.5138,11830.0
2024-08-12 11:00:00,45.49,45.5,45.34,45.35,19726.0,44.5235,44.5333,44.3767,44.3865,19726.0
2024-08-12 11:10:00,45.35,45.43,45.35,45.37,16674.0,44.3865,44.4648,44.3865,44.4061,16674.0
2024-08-12 11:20:00,45.38,45.42,45.2,45.24,30225.0,44.4159,44.455,44.2397,44.2789,30225.0
2024-08-12 11:30:00,45.22,45.27,45.16,45.17,25729.0,44.2593,44.3082,44.2006,44.2103,25729.0
2024-08-12 11:40:00,45.17,45.18,45.13,45.16,17123.0,44.2103,44.2201,44.1712,44.2006,17123.0
2024-08-12 11:50:00,45.15,45.28,45.15,45.28,12428.0,44.1908,44.318,44.1908,44.318,12428.0
2024-08-12 12:00:00,45.28,45.3,45.23,45.24,22803.0,44.318,44.3376,44.2691,44.2789,22803.0
2024-08-12 12:10:00,45.24,45.27,45.23,45.24,10508.0,44.2789,44.3082,44.2691,44.2789,10508.0
2024-08-12 12:20:00,45.24,45.25,45.21,45.24,7504.0,44.2789,44.2886,44.2495,44.2789,7504.0
2024-08-12 12:30:00,45.24,45.24,45.13,45.16,11987.0,44.2789,44.2789,44.1712,44.2006,11987.0
2024-08-12 12:40:00,45.16,45.16,45.11,45.13,10646.0,44.2006,44.2006,44.1516,44.1712,10646.0
2024-08-12 12:50:00,45.13,45.13,45.02,45.02,32849.0,44.1712,44.1712,44.0635,44.0635,32849.0
2024-08-12 13:00:00,45.01,45.02,44.97,45.0,35336.0,44.0537,44.0635,44.0146,44.044,35336.0
2024-08-12 13:10:00,44.99,45.08,44.98,45.08,23235.0,44.0342,44.1223,44.0244,44.1223,23235.0
2024-08-12 13:20:00,45.08,45.12,45.01,45.04,19139.0,44.1223,44.1614,44.0537,44.0831,19139.0
2024-08-12 13:30:00,45.05,45.12,45.05,45.1,15677.0,44.0929,44.1614,44.0929,44.1418,15677.0
2024-08-12 13:40:00,45.11,45.12,45.0,45.0,14543.0,44.1516,44.1614,44.044,44.044,14543.0
2024-08-12 13:50:00,45.0,45.02,44.99,45.02,9915.0,44.044,44.0635,44.0342,44.0635,9915.0
2024-08-12 14:00:00,45.01,45.02,44.96,44.98,10239.0,44.0537,44.0635,44.0048,44.0244,10239.0
2024-08-12 14:10:00,44.98,45.03,44.98,44.99,14217.0,44.0244,44.0733,44.0244,44.0342,14217.0
2024-08-12 14:20:00,44.99,45.01,44.92,44.93,19762.0,44.0342,44.0537,43.9657,43.9754,19762.0
2024-08-12 14:30:00,44.93,44.93,44.86,44.91,19777.0,43.9754,43.9754,43.9069,43.9559,19777.0
2024-08-12 14:40:00,44.9,44.92,44.84,44.87,29790.0,43.9461,43.9657,43.8874,43.9167,29790.0
2024-08-12 14:50:00,44.87,44.87,44.78,44.83,24997.0,43.9167,43.9167,43.8286,43.8776,24997.0
2024-08-12 15:00:00,44.84,44.87,44.77,44.79,32155.0,43.8874,43.9167,43.8188,43.8384,32155.0
2024-08-12 15:10:00,44.8,44.84,44.77,44.79,39903.0,43.8482,43.8874,43.8188,43.8384,39903.0
2024-08-12 15:20:00,44.79,44.84,44.77,44.78,27404.0,43.8384,43.8874,43.8188,43.8286,27404.0
2024-08-12 15:30:00,44.78,44.8,44.74,44.76,91764.0,43.8286,43.8482,43.7895,43.8091,91764.0
2024-08-12 15:40:00,44.76,44.79,44.73,44.78,26314.0,43.8091,43.8384,43.7797,43.8286,26314.0
2024-08-12 15:50:00,44.79,44.89,44.79,44.85,113767.0,43.8384,43.9363,43.8384,43.8971,113767.0
2024-08-13 09:30:00,44.99,45.26,44.99,45.1,34723.0,44.0342,44.2984,44.0342,44.1418,34723.0
2024-08-13 09:40:00,45.11,45.2,45.03,45.18,25361.0,44.1516,44.2397,44.0733,44.2201,25361.0
2024-08-13 09:50:00,45.17,45.2,44.98,45.06,31977.0,44.2103,44.2397,44.0244,44.1027,31977.0
2024-08-13 10:00:00,45.06,45.09,44.98,45.03,20211.0,44.1027,44.132,44.0244,44.0733,20211.0
2024-08-13 10:10:00,45.02,45.05,44.94,44.95,22083.0,44.0635,44.0929,43.9852,43.995,22083.0
2024-08-13 10:20:00,44.94,45.01,44.89,45.01,20712.0,43.9852,44.0537,43.9363,44.0537,20712.0
2024-08-13 10:30:00,45.0,45.01,44.97,45.0,32919.0,44.044,44.0537,44.0146,44.044,32919.0
2024-08-13 10:40:00,45.01,45.07,45.0,45.06,19836.0,44.0537,44.1125,44.044,44.1027,19836.0
2024-08-13 10:50:00,45.07,45.07,45.02,45.04,20464.0,44.1125,44.1125,44.0635,44.0831,20464.0
2024-08-13 11:00:00,45.05,45.18,45.03,45.16,31073.0,44.0929,44.2201,44.0733,44.2006,31073.0
2024-08-13 11:10:00,45.15,45.2,45.14,45.2,13575.0,44.1908,44.2397,44.181,44.2397,13575.0
2024-08-13 11:20:00,45.19,45.19,45.15,45.15,26226.0,44.2299,44.2299,44.1908,44.1908,26226.0
2024-08-13 11:30:00,45.15,45.18,45.13,45.17,13696.0,44.1908,44.2201,44.1712,44.2103,13696.0
2024-08-13 11:40:00,45.18,45.19,45.14,45.14,16374.0,44.2201,44.2299,44.181,44.181,16374.0
2024-08-13 11:50:00,45.16,45.2,45.15,45.2,14962.0,44.2006,44.2397,44.1908,44.2397,14962.0
2024-08-13 12:00:00,45.2,45.2,45.16,45.17,13690.0,44.2397,44.2397,44.2006,44.2103,13690.0
2024-08-13 12:10:00,45.18,45.28,45.16,45.27,21124.0,44.2201,44.318,44.2006,44.3082,21124.0
2024-08-13 12:20:00,45.27,45.3,45.22,45.22,14471.0,44.3082,44.3376,44.2593,44.2593,14471.0
2024-08-13 12:30:00,45.22,45.26,45.19,45.26,21951.0,44.2593,44.2984,44.2299,44.2984,21951.0
2024-08-13 12:40:00,45.25,45.25,45.19,45.22,19124.0,44.2886,44.2886,44.2299,44.2593,19124.0
2024-08-13 12:50:00,45.23,45.26,45.23,45.25,18081.0,44.2691,44.2984,44.2691,44.2886,18081.0
2024-08-13 13:00:00,45.24,45.28,45.23,45.26,17249.0,44.2789,44.318,44.2691,44.2984,17249.0
2024-08-13 13:10:00,45.25,45.26,45.18,45.23,26269.0,44.2886,44.2984,44.2201,44.2691,26269.0
2024-08-13 13:20:00,45.23,45.28,45.22,45.26,30946.0,44.2691,44.318,44.2593,44.2984,30946.0
2024-08-13 13:30:00,45.27,45.28,45.2,45.23,18930.0,44.3082,44.318,44.2397,44.2691,18930.0
2024-08-13 13:40:00,45.23,45.23,45.16,45.17,28024.0,44.2691,44.2691,44.2006,44.2103,28024.0
2024-08-13 13:50:00,45.16,45.2,45.16,45.17,26957.0,44.2006,44.2397,44.2006,44.2103,26957.0
2024-08-13 14:00:00,45.17,45.24,45.17,45.23,25687.0,44.2103,44.2789,44.2103,44.2691,25687.0
2024-08-13 14:10:00,45.23,45.27,45.23,45.23,28804.0,44.2691,44.3082,44.2691,44.2691,28804.0
2024-08-13 14:20:00,45.23,45.27,45.23,45.26,23517.0,44.2691,44.3082,44.2691,44.2984,23517.0
2024-08-13 14:30:00,45.27,45.31,45.26,45.3,21203.0,44.3082,44.3474,44.2984,44.3376,21203.0
2024-08-13 14:40:00,45.3,45.3,45.22,45.22,29672.0,44.3376,44.3376,44.2593,44.2593,29672.0
2024-08-13 14:50:00,45.22,45.28,45.22,45.27,35820.0,44.2593,44.318,44.2593,44.3082,35820.0
2024-08-13 15:00:00,45.28,45.32,45.27,45.3,34234.0,44.318,44.3572,44.3082,44.3376,34234.0
2024-08-13 15:10:00,45.3,45.3,45.23,45.24,32659.0,44.3376,44.3376,44.2691,44.2789,32659.0
2024-08-13 15:20:00,45.25,45.34,45.22,45.34,29912.0,44.2886,44.3767,44.2593,44.3767,29912.0
2024-08-13 15:30:00,45.33,45.33,45.27,45.31,27782.0,44.3669,44.3669,44.3082,44.3474,27782.0
2024-08-13 15:40:00,45.32,45.36,45.27,45.36,47109.0,44.3572,44.3963,44.3082,44.3963,47109.0
2024-08-13 15:50:00,45.36,45.38,45.31,45.35,103997.0,44.3963,44.4159,44.3474,44.3865,103997.0
2024-08-14 09:30:00,45.1,45.55,45.1,45.27,43297.0,44.1418,44.5823,44.1418,44.3082,43297.0
2024-08-14 09:40:00,45.24,45.36,45.18,45.36,40119.0,44.2789,44.3963,44.2201,44.3963,40119.0
2024-08-14 09:50:00,45.38,45.46,45.28,45.34,50042.0,44.4159,44.4942,44.318,44.3767,50042.0
2024-08-14 10:00:00,45.34,45.39,45.25,45.32,49185.0,44.3767,44.4257,44.2886,44.3572,49185.0
2024-08-14 10:10:00,45.31,45.31,45.12,45.31,60514.0,44.3474,44.3474,44.1614,44.3474,60514.0
2024-08-14 10:20:00,45.33,45.33,45.21,45.23,52505.0,44.3669,44.3669,44.2495,44.2691,52505.0
2024-08-14 10:30:00,45.23,45.29,45.18,45.25,56500.0,44.2691,44.3278,44.2201,44.2886,56500.0
2024-08-14 10:40:00,45.25,45.26,45.2,45.22,28933.0,44.2886,44.2984,44.2397,44.2593,28933.0
2024-08-14 10:50:00,45.22,45.37,45.2,45.37,26512.0,44.2593,44.4061,44.2397,44.4061,26512.0
2024-08-14 11:00:00,45.37,45.41,45.35,45.38,20468.0,44.4061,44.4452,44.3865,44.4159,20468.0
2024-08-14 11:10:00,45.39,45.42,45.35,45.36,24932.0,44.4257,44.455,44.3865,44.3963,24932.0
2024-08-14 11:20:00,45.36,45.41,45.35,45.38,28845.0,44.3963,44.4452,44.3865,44.4159,28845.0
2024-08-14 11:30:00,45.38,45.5,45.38,45.5,55490.0,44.4159,44.5333,44.4159,44.5333,55490.0
2024-08-14 11:40:00,45.5,45.54,45.48,45.5,33537.0,44.5333,44.5725,44.5138,44.5333,33537.0
2024-08-14 11:50:00,45.51,45.6,45.51,45.59,34636.0,44.5431,44.6312,44.5431,44.6214,34636.0
2024-08-14 12:00:00,45.59,45.6,45.55,45.59,28221.0,44.6214,44.6312,44.5823,44.6214,28221.0
2024-08-14 12:10:00,45.59,45.62,45.57,45.58,26733.0,44.6214,44.6508,44.6018,44.6116,26733.0
2024-08-14 12:20:00,45.57,45.58,45.45,45.48,25884.0,44.6018,44.6116,44.4844,44.5138,25884.0
2024-08-14 12:30:00,45.48,45.53,45.45,45.53,21397.0,44.5138,44.5627,44.4844,44.5627,21397.0
2024-08-14 12:40:00,45.52,45.55,45.46,45.49,20002.0,44.5529,44.5823,44.4942,44.5235,20002.0
2024-08-14 12:50:00,45.48,45.59,45.46,45.59,16618.0,44.5138,44.6214,44.4942,44.6214,16618.0
2024-08-14 13:00:00,45.59,45.63,45.57,45.59,24378.0,44.6214,44.6606,44.6018,44.6214,24378.0
2024-08-14 13:10:00,45.58,45.58,45.52,45.58,25915.0,44.6116,44.6116,44.5529,44.6116,25915.0
2024-08-14 13:20:00,45.59,45.6,45.51,45.56,54780.0,44.6214,44.6312,44.5431,44.5921,54780.0
2024-08-14 13:30:00,45.56,45.63,45.55,45.63,29267.0,44.5921,44.6606,44.5823,44.6606,29267.0
2024-08-14 13:40:00,45.63,45.66,45.61,45.66,35851.0,44.6606,44.6899,44.641,44.6899,35851.0
2024-08-14 13:50:00,45.67,45.69,45.62,45.65,33713.0,44.6997,44.7193,44.6508,44.6801,33713.0
2024-08-14 14:00:00,45.64,45.64,45.6,45.61,13137.0,44.6704,44.6704,44.6312,44.641,13137.0
2024-08-14 14:10:00,45.61,45.66,45.61,45.64,19040.0,44.641,44.6899,44.641,44.6704,19040.0
2024-08-14 14:20:00,45.64,45.67,45.61,45.67,32674.0,44.6704,44.6997,44.641,44.6997,32674.0
2024-08-14 14:30:00,45.67,45.7,45.64,45.65,25748.0,44.6997,44.7291,44.6704,44.6801,25748.0
2024-08-14 14:40:00,45.66,45.71,45.63,45.71,22179.0,44.6899,44.7389,44.6606,44.7389,22179.0
2024-08-14 14:50:00,45.7,45.73,45.7,45.72,19703.0,44.7291,44.7584,44.7291,44.7487,19703.0
2024-08-14 15:00:00,45.72,45.72,45.63,45.64,21556.0,44.7487,44.7487,44.6606,44.6704,21556.0
2024-08-14 15:10:00,45.64,45.64,45.56,45.59,28625.0,44.6704,44.6704,44.5921,44.6214,28625.0
2024-08-14 15:20:00,45.59,45.59,45.48,45.49,26745.0,44.6214,44.6214,44.5138,44.5235,26745.0
2024-08-14 15:30:00,45.5,45.51,45.45,45.47,34675.0,44.5333,44.5431,44.4844,44.504,34675.0
2024-08-14 15:40:00,45.47,45.51,45.42,45.48,69361.0,44.504,44.5431,44.455,44.5138,69361.0
2024-08-14 15:50:00,45.48,45.48,45.35,45.43,188959.0,44.5138,44.5138,44.3865,44.4648,188959.0
2024-08-15 09:30:00,48.7,50.27,48.65,49.89,450189.0,47.6653,49.202,47.6164,48.8301,450189.0
2024-08-15 09:40:00,49.89,49.99,49.56,49.75,143182.0,48.8301,48.9279,48.5071,48.693,143182.0
2024-08-15 09:50:00,49.76,49.87,49.52,49.86,95002.0,48.7028,48.8105,48.4679,48.8007,95002.0
2024-08-15 10:00:00,49.86,49.86,49.29,49.29,153225.0,48.8007,48.8007,48.2428,48.2428,153225.0
2024-08-15 10:10:00,49.3,49.44,49.23,49.23,92409.0,48.2526,48.3896,48.1841,48.1841,92409.0
2024-08-15 10:20:00,49.23,49.35,49.13,49.35,64541.0,48.1841,48.3015,48.0862,48.3015,64541.0
2024-08-15 10:30:00,49.36,49.38,49.11,49.19,60926.0,48.3113,48.3309,48.0666,48.1449,60926.0
2024-08-15 10:40:00,49.2,49.3,49.05,49.06,41201.0,48.1547,48.2526,48.0079,48.0177,41201.0
2024-08-15 10:50:00,49.05,49.16,48.98,49.04,40183.0,48.0079,48.1156,47.9394,47.9981,40183.0
2024-08-15 11:00:00,49.04,49.04,48.84,48.87,40496.0,47.9981,47.9981,47.8024,47.8317,40496.0
2024-08-15 11:10:00,48.88,49.13,48.81,49.0,56881.0,47.8415,48.0862,47.773,47.959,56881.0
2024-08-15 11:20:00,49.0,49.0,48.78,48.85,48299.0,47.959,47.959,47.7436,47.8122,48299.0
2024-08-15 11:30:00,48.84,48.85,48.66,48.76,73306.0,47.8024,47.8122,47.6262,47.7241,73306.0
2024-08-15 11:40:00,48.77,48.81,48.63,48.64,41529.0,47.7339,47.773,47.5968,47.6066,41529.0
2024-08-15 11:50:00,48.63,48.64,48.52,48.55,38165.0,47.5968,47.6066,47.4892,47.5185,38165.0
2024-08-15 12:00:00,48.55,48.73,48.55,48.67,40539.0,47.5185,47.6947,47.5185,47.636,40539.0
2024-08-15 12:10:00,48.65,48.7,48.49,48.59,29370.0,47.6164,47.6653,47.4598,47.5577,29370.0
2024-08-15 12:20:00,48.59,48.67,48.56,48.57,36077.0,47.5577,47.636,47.5283,47.5381,36077.0
2024-08-15 12:30:00,48.57,48.73,48.54,48.69,25026.0,47.5381,47.6947,47.5087,47.6556,25026.0
2024-08-15 12:40:00,48.7,48.7,48.58,48.58,16726.0,47.6653,47.6653,47.5479,47.5479,16726.0
2024-08-15 12:50:00,48.58,48.7,48.55,48.7,41006.0,47.5479,47.6653,47.5185,47.6653,41006.0
2024-08-15 13:00:00,48.7,48.77,48.69,48.73,22306.0,47.6653,47.7339,47.6556,47.6947,22306.0
2024-08-15 13:10:00,48.73,48.76,48.61,48.67,31010.0,47.6947,47.7241,47.5773,47.636,31010.0
2024-08-15 13:20:00,48.67,48.77,48.65,48.67,23887.0,47.636,47.7339,47.6164,47.636,23887.0
2024-08-15 13:30:00,48.67,48.67,48.49,48.52,39505.0,47.636,47.636,47.4598,47.4892,39505.0
2024-08-15 13:40:00,48.54,48.62,48.5,48.6,23556.0,47.5087,47.587,47.4696,47.5675,23556.0
2024-08-15 13:50:00,48.62,48.67,48.6,48.63,27457.0,47.587,47.636,47.5675,47.5968,27457.0
2024-08-15 14:00:00,48.62,48.62,48.4,48.47,34518.0,47.587,47.587,47.3717,47.4402,34518.0
2024-08-15 14:10:00,48.47,48.53,48.43,48.47,37849.0,47.4402,47.499,47.4011,47.4402,37849.0
2024-08-15 14:20:00,48.47,48.53,48.45,48.46,33719.0,47.4402,47.499,47.4207,47.4304,33719.0
2024-08-15 14:30:00,48.45,48.54,48.39,48.41,33420.0,47.4207,47.5087,47.3619,47.3815,33420.0
2024-08-15 14:40:00,48.4,48.52,48.38,48.45,21154.0,47.3717,47.4892,47.3521,47.4207,21154.0
2024-08-15 14:50:00,48.45,48.51,48.41,48.47,35762.0,47.4207,47.4794,47.3815,47.4402,35762.0
2024-08-15 15:00:00,48.47,48.47,48.34,48.35,31834.0,47.4402,47.4402,47.313,47.3228,31834.0
2024-08-15 15:10:00,48.36,48.36,48.17,48.31,56648.0,47.3326,47.3326,47.1466,47.2836,56648.0
2024-08-15 15:20:00,48.31,48.39,48.23,48.25,36743.0,47.2836,47.3619,47.2053,47.2249,36743.0
2024-08-15 15:30:00,48.25,48.33,48.2,48.24,39524.0,47.2249,47.3032,47.176,47.2151,39524.0
2024-08-15 15:40:00,48.23,48.44,48.22,48.44,64677.0,47.2053,47.4109,47.1955,47.4109,64677.0
2024-08-15 15:50:00,48.43,48.54,48.31,48.52,257115.0,47.4011,47.5087,47.2836,47.4892,257115.0
2024-08-16 09:30:00,48.6,49.2,48.53,48.99,81738.0,47.5675,48.1547,47.499,47.9492,81738.0
2024-08-16 09:40:00,49.01,49.31,49.01,49.13,64937.0,47.9688,48.2624,47.9688,48.0862,64937.0
2024-08-16 09:50:00,49.13,49.28,48.94,49.06,74588.0,48.0862,48.233,47.9003,48.0177,74588.0
2024-08-16 10:00:00,49.04,49.32,49.04,49.29,51773.0,47.9981,48.2722,47.9981,48.2428,51773.0
2024-08-16 10:10:00,49.28,49.44,49.25,49.33,54102.0,48.233,48.3896,48.2037,48.282,54102.0
2024-08-16 10:20:00,49.33,49.43,49.28,49.29,54752.0,48.282,48.3798,48.233,48.2428,54752.0
2024-08-16 10:30:00,49.28,49.48,49.28,49.48,42440.0,48.233,48.4288,48.233,48.4288,42440.0
2024-08-16 10:40:00,49.47,49.66,49.47,49.6,46578.0,48.419,48.605,48.419,48.5462,46578.0
2024-08-16 10:50:00,49.59,49.72,49.48,49.57,49456.0,48.5364,48.6637,48.4288,48.5169,49456.0
2024-08-16 11:00:00,49.56,49.63,49.52,49.61,26453.0,48.5071,48.5756,48.4679,48.556,26453.0
2024-08-16 11:10:00,49.62,49.69,49.6,49.66,23871.0,48.5658,48.6343,48.5462,48.605,23871.0
2024-08-16 11:20:00,49.66,49.73,49.63,49.68,28766.0,48.605,48.6735,48.5756,48.6245,28766.0
2024-08-16 11:30:00,49.67,49.7,49.52,49.55,39472.0,48.6147,48.6441,48.4679,48.4973,39472.0
2024-08-16 11:40:00,49.53,49.54,49.41,49.43,54694.0,48.4777,48.4875,48.3603,48.3798,54694.0
2024-08-16 11:50:00,49.41,49.56,49.37,49.55,88394.0,48.3603,48.5071,48.3211,48.4973,88394.0
2024-08-16 12:00:00,49.53,49.67,49.51,49.62,58059.0,48.4777,48.6147,48.4581,48.5658,58059.0
2024-08-16 12:10:00,49.65,49.72,49.63,49.65,43871.0,48.5952,48.6637,48.5756,48.5952,43871.0
2024-08-16 12:20:00,49.65,49.72,49.63,49.65,43147.0,48.5952,48.6637,48.5756,48.5952,43147.0
2024-08-16 12:30:00,49.65,49.73,49.63,49.7,36879.0,48.5952,48.6735,48.5756,48.6441,36879.0
2024-08-16 12:40:00,49.69,49.71,49.62,49.62,27408.0,48.6343,48.6539,48.5658,48.5658,27408.0
2024-08-16 12:50:00,49.62,49.68,49.56,49.64,17566.0,48.5658,48.6245,48.5071,48.5854,17566.0
2024-08-16 13:00:00,49.63,49.68,49.59,49.59,11261.0,48.5756,48.6245,48.5364,48.5364,11261.0
2024-08-16 13:10:00,49.59,49.66,49.59,49.63,8392.0,48.5364,48.605,48.5364,48.5756,8392.0
2024-08-16 13:20:00,49.63,49.64,49.59,49.63,8566.0,48.5756,48.5854,48.5364,48.5756,8566.0
2024-08-16 13:30:00,49.63,49.64,49.56,49.6,18958.0,48.5756,48.5854,48.5071,48.5462,18958.0
2024-08-16 13:40:00,49.59,49.62,49.52,49.55,27080.0,48.5364,48.5658,48.4679,48.4973,27080.0
2024-08-16 13:50:00,49.56,49.56,49.49,49.54,27684.0,48.5071,48.5071,48.4386,48.4875,27684.0
2024-08-16 14:00:00,49.55,49.58,49.53,49.54,15919.0,48.4973,48.5267,48.4777,48.4875,15919.0
2024-08-16 14:10:00,49.54,49.54,49.42,49.47,14691.0,48.4875,48.4875,48.3701,48.419,14691.0
2024-08-16 14:20:00,49.45,49.46,49.4,49.42,11585.0,48.3994,48.4092,48.3505,48.3701,11585.0
2024-08-16 14:30:00,49.42,49.56,49.41,49.56,32749.0,48.3701,48.5071,48.3603,48.5071,32749.0
2024-08-16 14:40:00,49.55,49.59,49.53,49.55,18619.0,48.4973,48.5364,48.4777,48.4973,18619.0
2024-08-16 14:50:00,49.57,49.63,49.55,49.63,27809.0,48.5169,48.5756,48.4973,48.5756,27809.0
2024-08-16 15:00:00,49.63,49.63,49.51,49.52,24404.0,48.5756,48.5756,48.4581,48.4679,24404.0
2024-08-16 15:10:00,49.52,49.55,49.51,49.53,17531.0,48.4679,48.4973,48.4581,48.4777,17531.0
2024-08-16 15:20:00,49.53,49.59,49.49,49.57,47721.0,48.4777,48.5364,48.4386,48.5169,47721.0
2024-08-16 15:30:00,49.57,49.6,49.52,49.53,43454.0,48.5169,48.5462,48.4679,48.4777,43454.0
2024-08-16 15:40:00,49.53,49.57,49.43,49.45,84229.0,48.4777,48.5169,48.3798,48.3994,84229.0
2024-08-16 15:50:00,49.45,49.55,49.42,49.48,195567.0,48.3994,48.4973,48.3701,48.4288,195567.0
2024-08-19 09:30:00,49.33,49.7,49.33,49.6,29721.0,48.282,48.6441,48.282,48.5462,29721.0
2024-08-19 09:40:00,49.59,49.59,49.41,49.41,15623.0,48.5364,48.5364,48.3603,48.3603,15623.0
2024-08-19 09:50:00,49.41,49.53,49.38,49.48,17662.0,48.3603,48.4777,48.3309,48.4288,17662.0
2024-08-19 10:00:00,49.5,49.6,49.5,49.55,12458.0,48.4484,48.5462,48.4484,48.4973,12458.0
2024-08-19 10:10:00,49.56,49.57,49.47,49.5,14219.0,48.5071,48.5169,48.419,48.4484,14219.0
2024-08-19 10:20:00,49.51,49.62,49.51,49.6,19274.0,48.4581,48.5658,48.4581,48.5462,19274.0
2024-08-19 10:30:00,49.6,49.69,49.54,49.65,14368.0,48.5462,48.6343,48.4875,48.5952,14368.0
2024-08-19 10:40:00,49.65,49.69,49.63,49.66,6100.0,48.5952,48.6343,48.5756,48.605,6100.0
2024-08-19 10:50:00,49.67,49.67,49.6,49.61,7313.0,48.6147,48.6147,48.5462,48.556,7313.0
2024-08-19 11:00:00,49.61,49.63,49.52,49.53,8137.0,48.556,48.5756,48.4679,48.4777,8137.0
2024-08-19 11:10:00,49.5,49.53,49.49,49.51,13544.0,48.4484,48.4777,48.4386,48.4581,13544.0
2024-08-19 11:20:00,49.5,49.55,49.48,49.52,12985.0,48.4484,48.4973,48.4288,48.4679,12985.0
2024-08-19 11:30:00,49.52,49.57,49.48,49.49,12736.0,48.4679,48.5169,48.4288,48.4386,12736.0
2024-08-19 11:40:00,49.49,49.57,49.48,49.55,12359.0,48.4386,48.5169,48.4288,48.4973,12359.0
2024-08-19 11:50:00,49.55,49.59,49.5,49.52,15417.0,48.4973,48.5364,48.4484,48.4679,15417.0
2024-08-19 12:00:00,49.52,49.55,49.5,49.54,11201.0,48.4679,48.4973,48.4484,48.4875,11201.0
2024-08-19 12:10:00,49.53,49.54,49.48,49.49,9841.0,48.4777,48.4875,48.4288,48.4386,9841.0
2024-08-19 12:20:00,49.49,49.52,49.48,49.51,12007.0,48.4386,48.4679,48.4288,48.4581,12007.0
2024-08-19 12:30:00,49.48,49.52,49.47,49.52,15189.0,48.4288,48.4679,48.419,48.4679,15189.0
2024-08-19 12:40:00,49.52,49.55,49.49,49.5,11021.0,48.4679,48.4973,48.4386,48.4484,11021.0
2024-08-19 12:50:00,49.49,49.52,49.48,49.52,12007.0,48.4386,48.4679,48.4288,48.4679,12007.0
2024-08-19 13:00:00,49.52,49.54,49.51,49.52,8464.0,48.4679,48.4875,48.4581,48.4679,8464.0
2024-08-19 13:10:00,49.52,49.53,49.49,49.52,8171.0,48.4679,48.4777,48.4386,48.4679,8171.0
2024-08-19 13:20:00,49.52,49.52,49.49,49.5,10942.0,48.4679,48.4679,48.4386,48.4484,10942.0
2024-08-19 13:30:00,49.51,49.51,49.45,49.47,22993.0,48.4581,48.4581,48.3994,48.419,22993.0
2024-08-19 13:40:00,49.47,49.48,49.47,49.47,7642.0,48.419,48.4288,48.419,48.419,7642.0
2024-08-19 13:50:00,49.47,49.49,49.47,49.48,6160.0,48.419,48.4386,48.419,48.4288,6160.0
2024-08-19 14:00:00,49.47,49.47,49.39,49.39,20972.0,48.419,48.419,48.3407,48.3407,20972.0
2024-08-19 14:10:00,49.4,49.47,49.39,49.46,15184.0,48.3505,48.419,48.3407,48.4092,15184.0
2024-08-19 14:20:00,49.45,49.51,49.45,49.5,22425.0,48.3994,48.4581,48.3994,48.4484,22425.0
2024-08-19 14:30:00,49.49,49.54,49.47,49.54,43695.0,48.4386,48.4875,48.419,48.4875,43695.0
2024-08-19 14:40:00,49.55,49.66,49.55,49.65,40735.0,48.4973,48.605,48.4973,48.5952,40735.0
2024-08-19 14:50:00,49.65,49.72,49.65,49.71,31716.0,48.5952,48.6637,48.5952,48.6539,31716.0
2024-08-19 15:00:00,49.72,49.72,49.67,49.68,32720.0,48.6637,48.6637,48.6147,48.6245,32720.0
2024-08-19 15:10:00,49.67,49.73,49.67,49.72,37355.0,48.6147,48.6735,48.6147,48.6637,37355.0
2024-08-19 15:20:00,49.73,49.8,49.73,49.8,31173.0,48.6735,48.742,48.6735,48.742,31173.0
2024-08-19 15:30:00,49.8,49.82,49.76,49.81,56438.0,48.742,48.7616,48.7028,48.7518,56438.0
2024-08-19 15:40:00,49.81,49.84,49.78,49.83,34215.0,48.7518,48.7811,48.7224,48.7713,34215.0
2024-08-19 15:50:00,49.83,49.98,49.78,49.97,138556.0,48.7713,48.9182,48.7224,48.9084,138556.0
2024-08-20 09:30:00,49.98,50.0,49.76,49.76,53356.0,48.9182,48.9377,48.7028,48.7028,53356.0
2024-08-20 09:40:00,49.75,49.75,49.6,49.72,37003.0,48.693,48.693,48.5462,48.6637,37003.0
2024-08-20 09:50:00,49.73,49.85,49.7,49.84,14153.0,48.6735,48.7909,48.6441,48.7811,14153.0
2024-08-20 10:00:00,49.82,49.91,49.75,49.77,30763.0,48.7616,48.8496,48.693,48.7126,30763.0
2024-08-20 10:10:00,49.77,49.86,49.75,49.84,22298.0,48.7126,48.8007,48.693,48.7811,22298.0
2024-08-20 10:20:00,49.84,49.93,49.83,49.93,16604.0,48.7811,48.8692,48.7713,48.8692,16604.0
2024-08-20 10:30:00,49.91,49.93,49.83,49.86,20158.0,48.8496,48.8692,48.7713,48.8007,20158.0
2024-08-20 10:40:00,49.85,49.91,49.83,49.88,14917.0,48.7909,48.8496,48.7713,48.8203,14917.0
2024-08-20 10:50:00,49.89,49.99,49.86,49.99,14022.0,48.8301,48.9279,48.8007,48.9279,14022.0
2024-08-20 11:00:00,49.98,50.0,49.92,49.99,17384.0,48.9182,48.9377,48.8594,48.9279,17384.0
2024-08-20 11:10:00,49.99,50.09,49.99,50.06,42695.0,48.9279,49.0258,48.9279,48.9965,42695.0
2024-08-20 11:20:00,50.05,50.12,50.05,50.12,18137.0,48.9867,49.0552,48.9867,49.0552,18137.0
2024-08-20 11:30:00,50.12,50.14,50.03,50.07,11561.0,49.0552,49.0748,48.9671,49.0062,11561.0
2024-08-20 11:40:00,50.08,50.11,50.06,50.09,10105.0,49.016,49.0454,48.9965,49.0258,10105.0
2024-08-20 11:50:00,50.11,50.16,50.08,50.16,10006.0,49.0454,49.0943,49.016,49.0943,10006.0
2024-08-20 12:00:00,50.17,50.23,50.17,50.22,9979.0,49.1041,49.1628,49.1041,49.1531,9979.0
2024-08-20 12:10:00,50.23,50.24,50.13,50.14,18836.0,49.1628,49.1726,49.065,49.0748,18836.0
2024-08-20 12:20:00,50.12,50.14,50.08,50.12,12744.0,49.0552,49.0748,49.016,49.0552,12744.0
2024-08-20 12:30:00,50.12,50.14,50.1,50.14,5100.0,49.0552,49.0748,49.0356,49.0748,5100.0
2024-08-20 12:40:00,50.14,50.17,50.11,50.12,8648.0,49.0748,49.1041,49.0454,49.0552,8648.0
2024-08-20 12:50:00,50.13,50.17,50.1,50.12,9300.0,49.065,49.1041,49.0356,49.0552,9300.0
2024-08-20 13:00:00,50.1,50.15,50.08,50.15,16031.0,49.0356,49.0845,49.016,49.0845,16031.0
2024-08-20 13:10:00,50.14,50.14,50.1,50.1,10242.0,49.0748,49.0748,49.0356,49.0356,10242.0
2024-08-20 13:20:00,50.11,50.2,50.09,50.2,22063.0,49.0454,49.1335,49.0258,49.1335,22063.0
2024-08-20 13:30:00,50.2,50.27,50.19,50.26,33117.0,49.1335,49.202,49.1237,49.1922,33117.0
2024-08-20 13:40:00,50.26,50.3,50.24,50.27,13563.0,49.1922,49.2314,49.1726,49.202,13563.0
2024-08-20 13:50:00,50.27,50.28,50.2,50.21,10567.0,49.202,49.2118,49.1335,49.1433,10567.0
2024-08-20 14:00:00,50.2,50.23,50.18,50.22,8194.0,49.1335,49.1628,49.1139,49.1531,8194.0
2024-08-20 14:10:00,50.2,50.24,50.2,50.22,7710.0,49.1335,49.1726,49.1335,49.1531,7710.0
2024-08-20 14:20:00,50.22,50.26,50.2,50.21,15769.0,49.1531,49.1922,49.1335,49.1433,15769.0
2024-08-20 14:30:00,50.21,50.34,50.21,50.34,24382.0,49.1433,49.2705,49.1433,49.2705,24382.0
2024-08-20 14:40:00,50.33,50.37,50.3,50.31,18490.0,49.2607,49.2999,49.2314,49.2411,18490.0
2024-08-20 14:50:00,50.31,50.31,50.24,50.27,8475.0,49.2411,49.2411,49.1726,49.202,8475.0
2024-08-20 15:00:00,50.27,50.29,50.26,50.27,10015.0,49.202,49.2216,49.1922,49.202,10015.0
2024-08-20 15:10:00,50.28,50.32,50.23,50.28,15768.0,49.2118,49.2509,49.1628,49.2118,15768.0
2024-08-20 15:20:00,50.28,50.28,50.23,50.23,8424.0,49.2118,49.2118,49.1628,49.1628,8424.0
2024-08-20 15:30:00,50.24,50.27,50.21,50.21,16102.0,49.1726,49.202,49.1433,49.1433,16102.0
2024-08-20 15:40:00,50.22,50.26,50.2,50.26,20966.0,49.1531,49.1922,49.1335,49.1922,20966.0
2024-08-20 15:50:00,50.26,50.28,50.19,50.23,66154.0,49.1922,49.2118,49.1237,49.1628,66154.0
2024-08-21 09:30:00,50.35,50.4,50.07,50.07,12551.0,49.2803,49.3292,49.0062,49.0062,12551.0
2024-08-21 09:40:00,50.12,50.21,50.04,50.04,10186.0,49.0552,49.1433,48.9769,48.9769,10186.0
2024-08-21 09:50:00,50.08,50.23,50.08,50.2,7846.0,49.016,49.1628,49.016,49.1335,7846.0
2024-08-21 10:00:00,50.19,50.25,50.1,50.15,15531.0,49.1237,49.1824,49.0356,49.0845,15531.0
2024-08-21 10:10:00,50.15,50.26,50.13,50.26,15924.0,49.0845,49.1922,49.065,49.1922,15924.0
2024-08-21 10:20:00,50.27,50.29,50.23,50.25,7488.0,49.202,49.2216,49.1628,49.1824,7488.0
2024-08-21 10:30:00,50.24,50.39,50.21,50.34,17034.0,49.1726,49.3194,49.1433,49.2705,17034.0
2024-08-21 10:40:00,50.34,50.42,50.34,50.34,11534.0,49.2705,49.3488,49.2705,49.2705,11534.0
2024-08-21 10:50:00,50.35,50.35,50.12,50.26,27780.0,49.2803,49.2803,49.0552,49.1922,27780.0
2024-08-21 11:00:00,50.25,50.34,50.21,50.34,11994.0,49.1824,49.2705,49.1433,49.2705,11994.0
2024-08-21 11:10:00,50.33,50.4,50.33,50.38,14897.0,49.2607,49.3292,49.2607,49.3097,14897.0
2024-08-21 11:20:00,50.38,50.38,50.31,50.32,7451.0,49.3097,49.3097,49.2411,49.2509,7451.0
2024-08-21 11:30:00,50.31,50.37,50.3,50.37,27824.0,49.2411,49.2999,49.2314,49.2999,27824.0
2024-08-21 11:40:00,50.37,50.41,50.33,50.33,16651.0,49.2999,49.339,49.2607,49.2607,16651.0
2024-08-21 11:50:00,50.32,50.37,50.3,50.37,13483.0,49.2509,49.2999,49.2314,49.2999,13483.0
2024-08-21 12:00:00,50.37,50.42,50.35,50.42,16738.0,49.2999,49.3488,49.2803,49.3488,16738.0
2024-08-21 12:10:00,50.42,50.44,50.36,50.38,7419.0,49.3488,49.3684,49.2901,49.3097,7419.0
2024-08-21 12:20:00,50.4,50.44,50.4,50.43,7526.0,49.3292,49.3684,49.3292,49.3586,7526.0
2024-08-21 12:30:00,50.44,50.46,50.43,50.46,12777.0,49.3684,49.388,49.3586,49.388,12777.0
2024-08-21 12:40:00,50.46,50.5,50.46,50.5,31443.0,49.388,49.4271,49.388,49.4271,31443.0
2024-08-21 12:50:00,50.5,50.52,50.48,50.52,8897.0,49.4271,49.4467,49.4075,49.4467,8897.0
2024-08-21 13:00:00,50.51,50.54,50.46,50.46,11031.0,49.4369,49.4663,49.388,49.388,11031.0
2024-08-21 13:10:00,50.46,50.48,50.44,50.45,7245.0,49.388,49.4075,49.3684,49.3782,7245.0
2024-08-21 13:20:00,50.43,50.45,50.41,50.44,11154.0,49.3586,49.3782,49.339,49.3684,11154.0
2024-08-21 13:30:00,50.44,50.44,50.38,50.41,6675.0,49.3684,49.3684,49.3097,49.339,6675.0
2024-08-21 13:40:00,50.39,50.39,50.37,50.38,5767.0,49.3194,49.3194,49.2999,49.3097,5767.0
2024-08-21 13:50:00,50.38,50.4,50.36,50.4,10011.0,49.3097,49.3292,49.2901,49.3292,10011.0
2024-08-21 14:00:00,50.41,50.44,50.33,50.4,13838.0,49.339,49.3684,49.2607,49.3292,13838.0
2024-08-21 14:10:00,50.4,50.42,50.37,50.39,8539.0,49.3292,49.3488,49.2999,49.3194,8539.0
2024-08-21 14:20:00,50.38,50.38,50.3,50.37,9268.0,49.3097,49.3097,49.2314,49.2999,9268.0
2024-08-21 14:30:00,50.37,50.41,50.33,50.36,16188.0,49.2999,49.339,49.2607,49.2901,16188.0
2024-08-21 14:40:00,50.36,50.37,50.34,50.36,4696.0,49.2901,49.2999,49.2705,49.2901,4696.0
2024-08-21 14:50:00,50.36,50.4,50.36,50.39,15220.0,49.2901,49.3292,49.2901,49.3194,15220.0
2024-08-21 15:00:00,50.39,50.39,50.31,50.34,10210.0,49.3194,49.3194,49.2411,49.2705,10210.0
2024-08-21 15:10:00,50.35,50.37,50.33,50.34,7691.0,49.2803,49.2999,49.2607,49.2705,7691.0
2024-08-21 15:20:00,50.34,50.35,50.31,50.34,9130.0,49.2705,49.2803,49.2411,49.2705,9130.0
2024-08-21 15:30:00,50.3,50.34,50.28,50.34,17491.0,49.2314,49.2705,49.2118,49.2705,17491.0
2024-08-21 15:40:00,50.35,50.38,50.3,50.33,39109.0,49.2803,49.3097,49.2314,49.2607,39109.0
2024-08-21 15:50:00,50.35,50.49,50.33,50.45,113337.0,49.2803,49.4173,49.2607,49.3782,113337.0
2024-08-22 09:30:00,50.73,50.89,50.62,50.67,38984.0,49.6522,49.8088,49.5446,49.5935,38984.0
2024-08-22 09:40:00,50.69,50.89,50.63,50.89,23554.0,49.6131,49.8088,49.5543,49.8088,23554.0
2024-08-22 09:50:00,50.88,50.91,50.73,50.78,28625.0,49.799,49.8284,49.6522,49.7012,28625.0
2024-08-22 10:00:00,50.78,50.78,50.55,50.63,23311.0,49.7012,49.7012,49.476,49.5543,23311.0
2024-08-22 10:10:00,50.59,50.64,50.53,50.53,20590.0,49.5152,49.5641,49.4565,49.4565,20590.0
2024-08-22 10:20:00,50.53,50.58,50.43,50.49,34345.0,49.4565,49.5054,49.3586,49.4173,34345.0
2024-08-22 10:30:00,50.49,50.6,50.49,50.58,17483.0,49.4173,49.525,49.4173,49.5054,17483.0
2024-08-22 10:40:00,50.58,50.62,50.58,50.59,14420.0,49.5054,49.5446,49.5054,49.5152,14420.0
2024-08-22 10:50:00,50.58,50.69,50.58,50.65,14395.0,49.5054,49.6131,49.5054,49.5739,14395.0
2024-08-22 11:00:00,50.65,50.67,50.53,50.53,17615.0,49.5739,49.5935,49.4565,49.4565,17615.0
2024-08-22 11:10:00,50.53,50.57,50.44,50.44,16562.0,49.4565,49.4956,49.3684,49.3684,16562.0
2024-08-22 11:20:00,50.43,50.45,50.39,50.41,19923.0,49.3586,49.3782,49.3194,49.339,19923.0
2024-08-22 11:30:00,50.41,50.49,50.41,50.46,20558.0,49.339,49.4173,49.339,49.388,20558.0
2024-08-22 11:40:00,50.46,50.55,50.44,50.44,14223.0,49.388,49.476,49.3684,49.3684,14223.0
2024-08-22 11:50:00,50.44,50.44,50.38,50.39,7535.0,49.3684,49.3684,49.3097,49.3194,7535.0
2024-08-22 12:00:00,50.39,50.51,50.39,50.48,8217.0,49.3194,49.4369,49.3194,49.4075,8217.0
2024-08-22 12:10:00,50.49,50.54,50.48,50.54,12767.0,49.4173,49.4663,49.4075,49.4663,12767.0
2024-08-22 12:20:00,50.56,50.63,50.56,50.63,13063.0,49.4858,49.5543,49.4858,49.5543,13063.0
2024-08-22 12:30:00,50.63,50.66,50.63,50.63,13339.0,49.5543,49.5837,49.5543,49.5543,13339.0
2024-08-22 12:40:00,50.63,50.67,50.57,50.57,17717.0,49.5543,49.5935,49.4956,49.4956,17717.0
2024-08-22 12:50:00,50.57,50.57,50.43,50.43,22083.0,49.4956,49.4956,49.3586,49.3586,22083.0
2024-08-22 13:00:00,50.42,50.44,50.37,50.41,27309.0,49.3488,49.3684,49.2999,49.339,27309.0
2024-08-22 13:10:00,50.41,50.5,50.41,50.47,11510.0,49.339,49.4271,49.339,49.3977,11510.0
2024-08-22 13:20:00,50.47,50.49,50.45,50.48,14548.0,49.3977,49.4173,49.3782,49.4075,14548.0
2024-08-22 13:30:00,50.48,50.48,50.42,50.45,32288.0,49.4075,49.4075,49.3488,49.3782,32288.0
2024-08-22 13:40:00,50.44,50.49,50.42,50.43,19691.0,49.3684,49.4173,49.3488,49.3586,19691.0
2024-08-22 13:50:00,50.44,50.44,50.35,50.36,57549.0,49.3684,49.3684,49.2803,49.2901,57549.0
2024-08-22 14:00:00,50.37,50.41,50.32,50.41,19073.0,49.2999,49.339,49.2509,49.339,19073.0
2024-08-22 14:10:00,50.42,50.49,50.4,50.48,13205.0,49.3488,49.4173,49.3292,49.4075,13205.0
2024-08-22 14:20:00,50.49,50.52,50.44,50.52,9077.0,49.4173,49.4467,49.3684,49.4467,9077.0
2024-08-22 14:30:00,50.51,50.52,50.47,50.47,18093.0,49.4369,49.4467,49.3977,49.3977,18093.0
2024-08-22 14:40:00,50.47,50.48,50.45,50.46,10440.0,49.3977,49.4075,49.3782,49.388,10440.0
2024-08-22 14:50:00,50.45,50.48,50.42,50.42,11849.0,49.3782,49.4075,49.3488,49.3488,11849.0
2024-08-22 15:00:00,50.41,50.48,50.4,50.42,16107.0,49.339,49.4075,49.3292,49.3488,16107.0
2024-08-22 15:10:00,50.4,50.49,50.4,50.46,21133.0,49.3292,49.4173,49.3292,49.388,21133.0
2024-08-22 15:20:00,50.45,50.47,50.38,50.4,16476.0,49.3782,49.3977,49.3097,49.3292,16476.0
2024-08-22 15:30:00,50.41,50.41,50.34,50.37,28281.0,49.339,49.339,49.2705,49.2999,28281.0
2024-08-22 15:40:00,50.37,50.42,50.34,50.42,28532.0,49.2999,49.3488,49.2705,49.3488,28532.0
2024-08-22 15:50:00,50.41,50.43,50.19,50.25,173098.0,49.339,49.3586,49.1237,49.1824,173098.0
2024-08-23 09:30:00,50.59,50.67,50.57,50.58,4616.0,49.5152,49.5935,49.4956,49.5054,4616.0
2024-08-23 09:40:00,50.52,50.57,50.44,50.47,11178.0,49.4467,49.4956,49.3684,49.3977,11178.0
2024-08-23 09:50:00,50.46,50.49,50.38,50.46,9672.0,49.388,49.4173,49.3097,49.388,9672.0
2024-08-23 10:00:00,50.5,50.66,50.5,50.64,22866.0,49.4271,49.5837,49.4271,49.5641,22866.0
2024-08-23 10:10:00,50.64,50.68,50.53,50.55,24494.0,49.5641,49.6033,49.4565,49.476,24494.0
2024-08-23 10:20:00,50.55,50.68,50.51,50.61,17402.0,49.476,49.6033,49.4369,49.5348,17402.0
2024-08-23 10:30:00,50.62,50.65,50.54,50.55,16477.0,49.5446,49.5739,49.4663,49.476,16477.0
2024-08-23 10:40:00,50.55,50.56,50.45,50.49,30079.0,49.476,49.4858,49.3782,49.4173,30079.0
2024-08-23 10:50:00,50.48,50.52,50.45,50.51,22263.0,49.4075,49.4467,49.3782,49.4369,22263.0
2024-08-23 11:00:00,50.5,50.61,50.47,50.57,13300.0,49.4271,49.5348,49.3977,49.4956,13300.0
2024-08-23 11:10:00,50.57,50.75,50.49,50.72,23963.0,49.4956,49.6718,49.4173,49.6424,23963.0
2024-08-23 11:20:00,50.71,50.71,50.56,50.56,10082.0,49.6326,49.6326,49.4858,49.4858,10082.0
2024-08-23 11:30:00,50.56,50.61,50.56,50.6,10179.0,49.4858,49.5348,49.4858,49.525,10179.0
2024-08-23 11:40:00,50.61,50.67,50.54,50.59,17515.0,49.5348,49.5935,49.4663,49.5152,17515.0
2024-08-23 11:50:00,50.58,50.58,50.49,50.5,14775.0,49.5054,49.5054,49.4173,49.4271,14775.0
2024-08-23 12:00:00,50.5,50.5,50.36,50.46,20595.0,49.4271,49.4271,49.2901,49.388,20595.0
2024-08-23 12:10:00,50.46,50.5,50.42,50.47,16612.0,49.388,49.4271,49.3488,49.3977,16612.0
2024-08-23 12:20:00,50.46,50.48,50.41,50.44,14005.0,49.388,49.4075,49.339,49.3684,14005.0
2024-08-23 12:30:00,50.44,50.49,50.44,50.44,5222.0,49.3684,49.4173,49.3684,49.3684,5222.0
2024-08-23 12:40:00,50.43,50.43,50.32,50.36,9726.0,49.3586,49.3586,49.2509,49.2901,9726.0
2024-08-23 12:50:00,50.38,50.48,50.38,50.46,8328.0,49.3097,49.4075,49.3097,49.388,8328.0
2024-08-23 13:00:00,50.46,50.46,50.43,50.46,7418.0,49.388,49.388,49.3586,49.388,7418.0
2024-08-23 13:10:00,50.47,50.48,50.41,50.44,10311.0,49.3977,49.4075,49.339,49.3684,10311.0
2024-08-23 13:20:00,50.47,50.51,50.44,50.5,6256.0,49.3977,49.4369,49.3684,49.4271,6256.0
2024-08-23 13:30:00,50.5,50.54,50.48,50.54,9605.0,49.4271,49.4663,49.4075,49.4663,9605.0
2024-08-23 13:40:00,50.54,50.58,50.52,50.57,7802.0,49.4663,49.5054,49.4467,49.4956,7802.0
2024-08-23 13:50:00,50.58,50.58,50.54,50.55,5594.0,49.5054,49.5054,49.4663,49.476,5594.0
2024-08-23 14:00:00,50.55,50.62,50.54,50.59,7813.0,49.476,49.5446,49.4663,49.5152,7813.0
2024-08-23 14:10:00,50.6,50.64,50.6,50.63,9551.0,49.525,49.5641,49.525,49.5543,9551.0
2024-08-23 14:20:00,50.63,50.68,50.63,50.63,16020.0,49.5543,49.6033,49.5543,49.5543,16020.0
2024-08-23 14:30:00,50.63,50.63,50.59,50.63,6911.0,49.5543,49.5543,49.5152,49.5543,6911.0
2024-08-23 14:40:00,50.6,50.64,50.6,50.63,9192.0,49.525,49.5641,49.525,49.5543,9192.0
2024-08-23 14:50:00,50.62,50.63,50.59,50.59,20298.0,49.5446,49.5543,49.5152,49.5152,20298.0
2024-08-23 15:00:00,50.59,50.59,50.53,50.59,23128.0,49.5152,49.5152,49.4565,49.5152,23128.0
2024-08-23 15:10:00,50.61,50.69,50.61,50.67,16039.0,49.5348,49.6131,49.5348,49.5935,16039.0
2024-08-23 15:20:00,50.67,50.74,50.67,50.74,15702.0,49.5935,49.662,49.5935,49.662,15702.0
2024-08-23 15:30:00,50.74,50.76,50.66,50.68,22135.0,49.662,49.6816,49.5837,49.6033,22135.0
2024-08-23 15:40:00,50.69,50.72,50.65,50.71,29859.0,49.6131,49.6424,49.5739,49.6326,29859.0
2024-08-23 15:50:00,50.71,50.77,50.68,50.72,124205.0,49.6326,49.6914,49.6033,49.6424,124205.0
2024-08-26 09:30:00,50.74,50.97,50.74,50.96,15010.0,49.662,49.8871,49.662,49.8773,15010.0
2024-08-26 09:40:00,50.95,50.98,50.9,50.98,8999.0,49.8675,49.8969,49.8186,49.8969,8999.0
2024-08-26 09:50:00,50.96,51.01,50.91,51.0,83186.0,49.8773,49.9263,49.8284,49.9165,83186.0
2024-08-26 10:00:00,50.99,50.99,50.89,50.94,16415.0,49.9067,49.9067,49.8088,49.8578,16415.0
2024-08-26 10:10:00,50.93,50.97,50.91,50.92,9111.0,49.848,49.8871,49.8284,49.8382,9111.0
2024-08-26 10:20:00,50.92,50.92,50.85,50.9,7985.0,49.8382,49.8382,49.7697,49.8186,7985.0
2024-08-26 10:30:00,50.9,50.91,50.83,50.86,14679.0,49.8186,49.8284,49.7501,49.7795,14679.0
2024-08-26 10:40:00,50.86,50.88,50.79,50.83,5357.0,49.7795,49.799,49.7109,49.7501,5357.0
2024-08-26 10:50:00,50.85,50.88,50.8,50.84,13879.0,49.7697,49.799,49.7207,49.7599,13879.0
2024-08-26 11:00:00,50.84,50.84,50.74,50.74,6972.0,49.7599,49.7599,49.662,49.662,6972.0
2024-08-26 11:10:00,50.74,50.79,50.74,50.79,5530.0,49.662,49.7109,49.662,49.7109,5530.0
2024-08-26 11:20:00,50.78,50.83,50.77,50.83,7530.0,49.7012,49.7501,49.6914,49.7501,7530.0
2024-08-26 11:30:00,50.82,50.85,50.81,50.85,11219.0,49.7403,49.7697,49.7305,49.7697,11219.0
2024-08-26 11:40:00,50.87,50.89,50.83,50.86,5410.0,49.7892,49.8088,49.7501,49.7795,5410.0
2024-08-26 11:50:00,50.85,50.86,50.82,50.83,6678.0,49.7697,49.7795,49.7403,49.7501,6678.0
2024-08-26 12:00:00,50.82,50.86,50.78,50.8,7139.0,49.7403,49.7795,49.7012,49.7207,7139.0
2024-08-26 12:10:00,50.81,50.86,50.8,50.86,3560.0,49.7305,49.7795,49.7207,49.7795,3560.0
2024-08-26 12:20:00,50.88,50.88,50.83,50.84,4723.0,49.799,49.799,49.7501,49.7599,4723.0
2024-08-26 12:30:00,50.84,50.88,50.84,50.88,8965.0,49.7599,49.799,49.7599,49.799,8965.0
2024-08-26 12:40:00,50.88,50.89,50.87,50.87,8424.0,49.799,49.8088,49.7892,49.7892,8424.0
2024-08-26 12:50:00,50.88,50.9,50.86,50.86,5124.0,49.799,49.8186,49.7795,49.7795,5124.0
2024-08-26 13:00:00,50.85,50.9,50.85,50.89,8341.0,49.7697,49.8186,49.7697,49.8088,8341.0
2024-08-26 13:10:00,50.89,50.91,50.87,50.87,7252.0,49.8088,49.8284,49.7892,49.7892,7252.0
2024-08-26 13:20:00,50.87,50.92,50.86,50.87,3787.0,49.7892,49.8382,49.7795,49.7892,3787.0
2024-08-26 13:30:00,50.87,50.88,50.81,50.81,8232.0,49.7892,49.799,49.7305,49.7305,8232.0
2024-08-26 13:40:00,50.83,50.84,50.75,50.8,5983.0,49.7501,49.7599,49.6718,49.7207,5983.0
2024-08-26 13:50:00,50.79,50.8,50.75,50.78,6159.0,49.7109,49.7207,49.6718,49.7012,6159.0
2024-08-26 14:00:00,50.78,50.81,50.77,50.81,8076.0,49.7012,49.7305,49.6914,49.7305,8076.0
2024-08-26 14:10:00,50.81,50.84,50.81,50.84,6654.0,49.7305,49.7599,49.7305,49.7599,6654.0
2024-08-26 14:20:00,50.85,50.9,50.83,50.86,8655.0,49.7697,49.8186,49.7501,49.7795,8655.0
2024-08-26 14:30:00,50.87,50.92,50.87,50.91,3699.0,49.7892,49.8382,49.7892,49.8284,3699.0
2024-08-26 14:40:00,50.91,50.96,50.91,50.95,3036.0,49.8284,49.8773,49.8284,49.8675,3036.0
2024-08-26 14:50:00,50.93,50.94,50.89,50.89,13091.0,49.848,49.8578,49.8088,49.8088,13091.0
2024-08-26 15:00:00,50.89,50.89,50.8,50.83,24522.0,49.8088,49.8088,49.7207,49.7501,24522.0
2024-08-26 15:10:00,50.84,50.87,50.81,50.84,14012.0,49.7599,49.7892,49.7305,49.7599,14012.0
2024-08-26 15:20:00,50.84,50.85,50.81,50.81,14084.0,49.7599,49.7697,49.7305,49.7305,14084.0
2024-08-26 15:30:00,50.81,50.82,50.75,50.79,39070.0,49.7305,49.7403,49.6718,49.7109,39070.0
2024-08-26 15:40:00,50.78,50.81,50.74,50.74,15092.0,49.7012,49.7305,49.662,49.662,15092.0
2024-08-26 15:50:00,50.74,50.82,50.73,50.82,95689.0,49.662,49.7403,49.6522,49.7403,95689.0
2024-08-27 09:30:00,50.66,50.66,50.47,50.53,15957.0,49.5837,49.5837,49.3977,49.4565,15957.0
2024-08-27 09:40:00,50.52,50.64,50.51,50.52,23963.0,49.4467,49.5641,49.4369,49.4467,23963.0
2024-08-27 09:50:00,50.53,50.6,50.41,50.44,13286.0,49.4565,49.525,49.339,49.3684,13286.0
2024-08-27 10:00:00,50.46,50.52,50.4,50.52,12994.0,49.388,49.4467,49.3292,49.4467,12994.0
2024-08-27 10:10:00,50.52,50.52,50.45,50.49,12107.0,49.4467,49.4467,49.3782,49.4173,12107.0
2024-08-27 10:20:00,50.51,50.64,50.51,50.63,18619.0,49.4369,49.5641,49.4369,49.5543,18619.0
2024-08-27 10:30:00,50.63,50.68,50.62,50.63,12936.0,49.5543,49.6033,49.5446,49.5543,12936.0
2024-08-27 10:40:00,50.63,50.65,50.61,50.64,11466.0,49.5543,49.5739,49.5348,49.5641,11466.0
2024-08-27 10:50:00,50.65,50.7,50.65,50.7,14362.0,49.5739,49.6229,49.5739,49.6229,14362.0
2024-08-27 11:00:00,50.7,50.73,50.66,50.68,14543.0,49.6229,49.6522,49.5837,49.6033,14543.0
2024-08-27 11:10:00,50.67,50.68,50.6,50.65,11551.0,49.5935,49.6033,49.525,49.5739,11551.0
2024-08-27 11:20:00,50.65,50.69,50.64,50.65,8660.0,49.5739,49.6131,49.5641,49.5739,8660.0
2024-08-27 11:30:00,50.64,50.66,50.61,50.65,10223.0,49.5641,49.5837,49.5348,49.5739,10223.0
2024-08-27 11:40:00,50.64,50.67,50.61,50.65,5606.0,49.5641,49.5935,49.5348,49.5739,5606.0
2024-08-27 11:50:00,50.65,50.69,50.63,50.69,4395.0,49.5739,49.6131,49.5543,49.6131,4395.0
2024-08-27 12:00:00,50.69,50.72,50.68,50.71,7690.0,49.6131,49.6424,49.6033,49.6326,7690.0
2024-08-27 12:10:00,50.7,50.7,50.66,50.7,8379.0,49.6229,49.6229,49.5837,49.6229,8379.0
2024-08-27 12:20:00,50.7,50.7,50.63,50.63,7430.0,49.6229,49.6229,49.5543,49.5543,7430.0
2024-08-27 12:30:00,50.63,50.68,50.63,50.65,6859.0,49.5543,49.6033,49.5543,49.5739,6859.0
2024-08-27 12:40:00,50.64,50.68,50.63,50.68,5709.0,49.5641,49.6033,49.5543,49.6033,5709.0
2024-08-27 12:50:00,50.69,50.7,50.65,50.65,5349.0,49.6131,49.6229,49.5739,49.5739,5349.0
2024-08-27 13:00:00,50.65,50.66,50.65,50.65,1581.0,49.5739,49.5837,49.5739,49.5739,1581.0
2024-08-27 13:10:00,50.66,50.72,50.66,50.71,5426.0,49.5837,49.6424,49.5837,49.6326,5426.0
2024-08-27 13:20:00,50.71,50.75,50.7,50.75,8151.0,49.6326,49.6718,49.6229,49.6718,8151.0
2024-08-27 13:30:00,50.76,50.77,50.73,50.77,5548.0,49.6816,49.6914,49.6522,49.6914,5548.0
2024-08-27 13:40:00,50.76,50.78,50.72,50.72,4147.0,49.6816,49.7012,49.6424,49.6424,4147.0
2024-08-27 13:50:00,50.73,50.78,50.72,50.78,4655.0,49.6522,49.7012,49.6424,49.7012,4655.0
2024-08-27 14:00:00,50.78,50.78,50.76,50.78,6503.0,49.7012,49.7012,49.6816,49.7012,6503.0
2024-08-27 14:10:00,50.79,50.83,50.79,50.81,9384.0,49.7109,49.7501,49.7109,49.7305,9384.0
2024-08-27 14:20:00,50.81,50.81,50.77,50.8,7130.0,49.7305,49.7305,49.6914,49.7207,7130.0
2024-08-27 14:30:00,50.78,50.8,50.77,50.77,5000.0,49.7012,49.7207,49.6914,49.6914,5000.0
2024-08-27 14:40:00,50.78,50.8,50.76,50.76,6079.0,49.7012,49.7207,49.6816,49.6816,6079.0
2024-08-27 14:50:00,50.76,50.78,50.74,50.76,4932.0,49.6816,49.7012,49.662,49.6816,4932.0
2024-08-27 15:00:00,50.75,50.77,50.73,50.75,9638.0,49.6718,49.6914,49.6522,49.6718,9638.0
2024-08-27 15:10:00,50.74,50.76,50.74,50.74,5262.0,49.662,49.6816,49.662,49.662,5262.0
2024-08-27 15:20:00,50.74,50.78,50.73,50.77,14579.0,49.662,49.7012,49.6522,49.6914,14579.0
2024-08-27 15:30:00,50.76,50.78,50.72,50.76,15061.0,49.6816,49.7012,49.6424,49.6816,15061.0
2024-08-27 15:40:00,50.75,50.77,50.73,50.76,20102.0,49.6718,49.6914,49.6522,49.6816,20102.0
2024-08-27 15:50:00,50.75,50.77,50.66,50.72,62288.0,49.6718,49.6914,49.5837,49.6424,62288.0
2024-08-28 09:30:00,50.44,50.56,50.37,50.41,18696.0,49.3684,49.4858,49.2999,49.339,18696.0
2024-08-28 09:40:00,50.42,50.43,50.17,50.2,44200.0,49.3488,49.3586,49.1041,49.1335,44200.0
2024-08-28 09:50:00,50.22,50.27,50.2,50.27,22875.0,49.1531,49.202,49.1335,49.202,22875.0
2024-08-28 10:00:00,50.26,50.26,50.1,50.1,16093.0,49.1922,49.1922,49.0356,49.0356,16093.0
2024-08-28 10:10:00,50.09,50.12,50.0,50.02,19689.0,49.0258,49.0552,48.9377,48.9573,19689.0
2024-08-28 10:20:00,50.01,50.05,49.95,49.99,26755.0,48.9475,48.9867,48.8888,48.9279,26755.0
2024-08-28 10:30:00,49.98,50.07,49.95,50.06,16384.0,48.9182,49.0062,48.8888,48.9965,16384.0
2024-08-28 10:40:00,50.04,50.07,49.96,49.98,13471.0,48.9769,49.0062,48.8986,48.9182,13471.0
2024-08-28 10:50:00,49.99,50.0,49.91,49.94,9181.0,48.9279,48.9377,48.8496,48.879,9181.0
2024-08-28 11:00:00,49.94,49.96,49.9,49.94,12050.0,48.879,48.8986,48.8399,48.879,12050.0
2024-08-28 11:10:00,49.94,49.97,49.89,49.9,17487.0,48.879,48.9084,48.8301,48.8399,17487.0
2024-08-28 11:20:00,49.9,49.91,49.8,49.82,13628.0,48.8399,48.8496,48.742,48.7616,13628.0
2024-08-28 11:30:00,49.81,49.82,49.77,49.81,9483.0,48.7518,48.7616,48.7126,48.7518,9483.0
2024-08-28 11:40:00,49.8,49.81,49.75,49.8,9196.0,48.742,48.7518,48.693,48.742,9196.0
2024-08-28 11:50:00,49.82,49.83,49.75,49.77,10813.0,48.7616,48.7713,48.693,48.7126,10813.0
2024-08-28 12:00:00,49.77,49.8,49.7,49.72,8912.0,48.7126,48.742,48.6441,48.6637,8912.0
2024-08-28 12:10:00,49.71,49.73,49.65,49.68,19370.0,48.6539,48.6735,48.5952,48.6245,19370.0
2024-08-28 12:20:00,49.68,49.68,49.59,49.6,13116.0,48.6245,48.6245,48.5364,48.5462,13116.0
2024-08-28 12:30:00,49.6,49.65,49.57,49.62,10191.0,48.5462,48.5952,48.5169,48.5658,10191.0
2024-08-28 12:40:00,49.61,49.69,49.59,49.68,8796.0,48.556,48.6343,48.5364,48.6245,8796.0
2024-08-28 12:50:00,49.69,49.77,49.69,49.73,6749.0,48.6343,48.7126,48.6343,48.6735,6749.0
2024-08-28 13:00:00,49.73,49.76,49.72,49.74,11451.0,48.6735,48.7028,48.6637,48.6833,11451.0
2024-08-28 13:10:00,49.73,49.73,49.65,49.65,14509.0,48.6735,48.6735,48.5952,48.5952,14509.0
2024-08-28 13:20:00,49.64,49.65,49.59,49.6,6994.0,48.5854,48.5952,48.5364,48.5462,6994.0
2024-08-28 13:30:00,49.6,49.65,49.57,49.64,17806.0,48.5462,48.5952,48.5169,48.5854,17806.0
2024-08-28 13:40:00,49.63,49.66,49.6,49.61,31272.0,48.5756,48.605,48.5462,48.556,31272.0
2024-08-28 13:50:00,49.62,49.66,49.47,49.47,26776.0,48.5658,48.605,48.419,48.419,26776.0
2024-08-28 14:00:00,49.47,49.53,49.41,49.53,16548.0,48.419,48.4777,48.3603,48.4777,16548.0
2024-08-28 14:10:00,49.53,49.53,49.49,49.49,10661.0,48.4777,48.4777,48.4386,48.4386,10661.0
2024-08-28 14:20:00,49.49,49.52,49.45,49.45,13705.0,48.4386,48.4679,48.3994,48.3994,13705.0
2024-08-28 14:30:00,49.46,49.53,49.46,49.53,14395.0,48.4092,48.4777,48.4092,48.4777,14395.0
2024-08-28 14:40:00,49.53,49.55,49.49,49.5,19527.0,48.4777,48.4973,48.4386,48.4484,19527.0
2024-08-28 14:50:00,49.51,49.7,49.51,49.7,22970.0,48.4581,48.6441,48.4581,48.6441,22970.0
2024-08-28 15:00:00,49.7,49.79,49.7,49.73,20541.0,48.6441,48.7322,48.6441,48.6735,20541.0
2024-08-28 15:10:00,49.73,49.77,49.71,49.77,21584.0,48.6735,48.7126,48.6539,48.7126,21584.0
2024-08-28 15:20:00,49.77,49.81,49.77,49.79,21045.0,48.7126,48.7518,48.7126,48.7322,21045.0
2024-08-28 15:30:00,49.79,49.86,49.76,49.77,51435.0,48.7322,48.8007,48.7028,48.7126,51435.0
2024-08-28 15:40:00,49.77,49.85,49.77,49.82,21481.0,48.7126,48.7909,48.7126,48.7616,21481.0
2024-08-28 15:50:00,49.83,49.91,49.79,49.84,98565.0,48.7713,48.8496,48.7322,48.7811,98565.0
2024-08-29 09:30:00,50.02,50.16,49.89,50.05,33696.0,48.9573,49.0943,48.8301,48.9867,33696.0
2024-08-29 09:40:00,50.04,50.04,49.92,49.96,25765.0,48.9769,48.9769,48.8594,48.8986,25765.0
2024-08-29 09:50:00,49.96,50.13,49.92,50.12,37789.0,48.8986,49.065,48.8594,49.0552,37789.0
2024-08-29 10:00:00,50.12,50.2,50.11,50.19,35029.0,49.0552,49.1335,49.0454,49.1237,35029.0
2024-08-29 10:10:00,50.19,50.25,50.13,50.21,31792.0,49.1237,49.1824,49.065,49.1433,31792.0
2024-08-29 10:20:00,50.23,50.46,50.23,50.37,28102.0,49.1628,49.388,49.1628,49.2999,28102.0
2024-08-29 10:30:00,50.38,50.62,50.37,50.62,24312.0,49.3097,49.5446,49.2999,49.5446,24312.0
2024-08-29 10:40:00,50.63,50.65,50.57,50.6,11773.0,49.5543,49.5739,49.4956,49.525,11773.0
2024-08-29 10:50:00,50.63,50.69,50.63,50.67,12162.0,49.5543,49.6131,49.5543,49.5935,12162.0
2024-08-29 11:00:00,50.67,50.77,50.66,50.73,16028.0,49.5935,49.6914,49.5837,49.6522,16028.0
2024-08-29 11:10:00,50.72,50.81,50.72,50.72,19045.0,49.6424,49.7305,49.6424,49.6424,19045.0
2024-08-29 11:20:00,50.72,50.76,50.65,50.69,15158.0,49.6424,49.6816,49.5739,49.6131,15158.0
2024-08-29 11:30:00,50.7,50.72,50.59,50.64,9502.0,49.6229,49.6424,49.5152,49.5641,9502.0
2024-08-29 11:40:00,50.64,50.65,50.54,50.62,10433.0,49.5641,49.5739,49.4663,49.5446,10433.0
2024-08-29 11:50:00,50.61,50.61,50.55,50.59,7906.0,49.5348,49.5348,49.476,49.5152,7906.0
2024-08-29 12:00:00,50.58,50.63,50.58,50.62,6540.0,49.5054,49.5543,49.5054,49.5446,6540.0
2024-08-29 12:10:00,50.6,50.67,50.6,50.62,8862.0,49.525,49.5935,49.525,49.5446,8862.0
2024-08-29 12:20:00,50.62,50.67,50.6,50.65,8037.0,49.5446,49.5935,49.525,49.5739,8037.0
2024-08-29 12:30:00,50.63,50.67,50.63,50.67,4143.0,49.5543,49.5935,49.5543,49.5935,4143.0
2024-08-29 12:40:00,50.68,50.72,50.68,50.69,8918.0,49.6033,49.6424,49.6033,49.6131,8918.0
2024-08-29 12:50:00,50.67,50.7,50.65,50.65,6870.0,49.5935,49.6229,49.5739,49.5739,6870.0
2024-08-29 13:00:00,50.65,50.66,50.59,50.59,8451.0,49.5739,49.5837,49.5152,49.5152,8451.0
2024-08-29 13:10:00,50.58,50.58,50.51,50.51,11893.0,49.5054,49.5054,49.4369,49.4369,11893.0
2024-08-29 13:20:00,50.51,50.55,50.5,50.52,5714.0,49.4369,49.476,49.4271,49.4467,5714.0
2024-08-29 13:30:00,50.52,50.56,50.48,50.5,10315.0,49.4467,49.4858,49.4075,49.4271,10315.0
2024-08-29 13:40:00,50.51,50.51,50.48,50.5,7885.0,49.4369,49.4369,49.4075,49.4271,7885.0
2024-08-29 13:50:00,50.5,50.52,50.45,50.51,13555.0,49.4271,49.4467,49.3782,49.4369,13555.0
2024-08-29 14:00:00,50.5,50.5,50.43,50.47,9062.0,49.4271,49.4271,49.3586,49.3977,9062.0
2024-08-29 14:10:00,50.45,50.46,50.4,50.44,6422.0,49.3782,49.388,49.3292,49.3684,6422.0
2024-08-29 14:20:00,50.44,50.44,50.34,50.36,11363.0,49.3684,49.3684,49.2705,49.2901,11363.0
2024-08-29 14:30:00,50.36,50.36,50.21,50.23,23536.0,49.2901,49.2901,49.1433,49.1628,23536.0
2024-08-29 14:40:00,50.23,50.26,50.19,50.25,20049.0,49.1628,49.1922,49.1237,49.1824,20049.0
2024-08-29 14:50:00,50.25,50.33,50.2,50.33,13197.0,49.1824,49.2607,49.1335,49.2607,13197.0
2024-08-29 15:00:00,50.33,50.33,50.25,50.28,20718.0,49.2607,49.2607,49.1824,49.2118,20718.0
2024-08-29 15:10:00,50.28,50.36,50.25,50.34,19496.0,49.2118,49.2901,49.1824,49.2705,19496.0
2024-08-29 15:20:00,50.34,50.41,50.33,50.4,21448.0,49.2705,49.339,49.2607,49.3292,21448.0
2024-08-29 15:30:00,50.4,50.42,50.34,50.4,20546.0,49.3292,49.3488,49.2705,49.3292,20546.0
2024-08-29 15:40:00,50.4,50.41,50.3,50.33,32853.0,49.3292,49.339,49.2314,49.2607,32853.0
2024-08-29 15:50:00,50.33,50.43,50.29,50.4,108647.0,49.2607,49.3586,49.2216,49.3292,108647.0
2024-08-30 09:30:00,50.61,50.63,50.42,50.49,11750.0,49.5348,49.5543,49.3488,49.4173,11750.0
2024-08-30 09:40:00,50.49,50.51,50.41,50.45,7613.0,49.4173,49.4369,49.339,49.3782,7613.0
2024-08-30 09:50:00,50.44,50.59,50.43,50.55,17292.0,49.3684,49.5152,49.3586,49.476,17292.0
2024-08-30 10:00:00,50.53,50.64,50.53,50.64,9775.0,49.4565,49.5641,49.4565,49.5641,9775.0
2024-08-30 10:10:00,50.63,50.68,50.6,50.66,14736.0,49.5543,49.6033,49.525,49.5837,14736.0
2024-08-30 10:20:00,50.65,50.66,50.58,50.61,16556.0,49.5739,49.5837,49.5054,49.5348,16556.0
2024-08-30 10:30:00,50.6,50.6,50.42,50.45,10701.0,49.525,49.525,49.3488,49.3782,10701.0
2024-08-30 10:40:00,50.44,50.47,50.37,50.42,19019.0,49.3684,49.3977,49.2999,49.3488,19019.0
2024-08-30 10:50:00,50.42,50.42,50.31,50.31,8192.0,49.3488,49.3488,49.2411,49.2411,8192.0
2024-08-30 11:00:00,50.3,50.36,50.28,50.34,4858.0,49.2314,49.2901,49.2118,49.2705,4858.0
2024-08-30 11:10:00,50.35,50.35,50.27,50.28,6591.0,49.2803,49.2803,49.202,49.2118,6591.0
2024-08-30 11:20:00,50.28,50.29,50.24,50.26,9189.0,49.2118,49.2216,49.1726,49.1922,9189.0
2024-08-30 11:30:00,50.26,50.27,50.17,50.19,9375.0,49.1922,49.202,49.1041,49.1237,9375.0
2024-08-30 11:40:00,50.2,50.23,50.16,50.17,5988.0,49.1335,49.1628,49.0943,49.1041,5988.0
2024-08-30 11:50:00,50.17,50.23,50.17,50.23,16917.0,49.1041,49.1628,49.1041,49.1628,16917.0
2024-08-30 12:00:00,50.23,50.26,50.2,50.24,4902.0,49.1628,49.1922,49.1335,49.1726,4902.0
2024-08-30 12:10:00,50.23,50.25,50.2,50.21,3504.0,49.1628,49.1824,49.1335,49.1433,3504.0
2024-08-30 12:20:00,50.21,50.22,50.14,50.14,10399.0,49.1433,49.1531,49.0748,49.0748,10399.0
2024-08-30 12:30:00,50.15,50.16,50.08,50.11,7009.0,49.0845,49.0943,49.016,49.0454,7009.0
2024-08-30 12:40:00,50.11,50.19,50.11,50.19,2351.0,49.0454,49.1237,49.0454,49.1237,2351.0
2024-08-30 12:50:00,50.18,50.23,50.17,50.21,4480.0,49.1139,49.1628,49.1041,49.1433,4480.0
2024-08-30 13:00:00,50.22,50.28,50.22,50.23,4027.0,49.1531,49.2118,49.1531,49.1628,4027.0
2024-08-30 13:10:00,50.23,50.24,50.21,50.21,2394.0,49.1628,49.1726,49.1433,49.1433,2394.0
2024-08-30 13:20:00,50.2,50.25,50.2,50.23,3980.0,49.1335,49.1824,49.1335,49.1628,3980.0
2024-08-30 13:30:00,50.23,50.24,50.2,50.2,5930.0,49.1628,49.1726,49.1335,49.1335,5930.0
2024-08-30 13:40:00,50.21,50.22,50.2,50.21,5560.0,49.1433,49.1531,49.1335,49.1433,5560.0
2024-08-30 13:50:00,50.21,50.26,50.2,50.24,6615.0,49.1433,49.1922,49.1335,49.1726,6615.0
2024-08-30 14:00:00,50.25,50.27,50.24,50.26,6043.0,49.1824,49.202,49.1726,49.1922,6043.0
2024-08-30 14:10:00,50.25,50.31,50.25,50.31,9521.0,49.1824,49.2411,49.1824,49.2411,9521.0
2024-08-30 14:20:00,50.31,50.32,50.27,50.28,3774.0,49.2411,49.2509,49.202,49.2118,3774.0
2024-08-30 14:30:00,50.29,50.32,50.29,50.31,2772.0,49.2216,49.2509,49.2216,49.2411,2772.0
2024-08-30 14:40:00,50.31,50.36,50.3,50.36,7053.0,49.2411,49.2901,49.2314,49.2901,7053.0
2024-08-30 14:50:00,50.37,50.4,50.35,50.38,15020.0,49.2999,49.3292,49.2803,49.3097,15020.0
2024-08-30 15:00:00,50.38,50.42,50.38,50.39,9527.0,49.3097,49.3488,49.3097,49.3194,9527.0
2024-08-30 15:10:00,50.39,50.45,50.37,50.45,10575.0,49.3194,49.3782,49.2999,49.3782,10575.0
2024-08-30 15:20:00,50.46,50.52,50.45,50.49,11797.0,49.388,49.4467,49.3782,49.4173,11797.0
2024-08-30 15:30:00,50.49,50.52,50.46,50.49,10917.0,49.4173,49.4467,49.388,49.4173,10917.0
2024-08-30 15:40:00,50.5,50.51,50.47,50.49,15505.0,49.4271,49.4369,49.3977,49.4173,15505.0
2024-08-30 15:50:00,50.49,50.58,50.48,50.53,136897.0,49.4173,49.5054,49.4075,49.4565,136897.0
2024-09-03 09:30:00,50.23,50.41,50.19,50.36,16728.0,49.1628,49.339,49.1237,49.2901,16728.0
2024-09-03 09:40:00,50.36,50.49,50.35,50.38,21927.0,49.2901,49.4173,49.2803,49.3097,21927.0
2024-09-03 09:50:00,50.36,50.36,50.23,50.3,12699.0,49.2901,49.2901,49.1628,49.2314,12699.0
2024-09-03 10:00:00,50.28,50.28,50.2,50.23,12790.0,49.2118,49.2118,49.1335,49.1628,12790.0
2024-09-03 10:10:00,50.2,50.22,50.11,50.22,10511.0,49.1335,49.1531,49.0454,49.1531,10511.0
2024-09-03 10:20:00,50.2,50.33,50.16,50.27,17055.0,49.1335,49.2607,49.0943,49.202,17055.0
2024-09-03 10:30:00,50.28,50.28,50.13,50.19,24243.0,49.2118,49.2118,49.065,49.1237,24243.0
2024-09-03 10:40:00,50.18,50.22,50.15,50.18,9472.0,49.1139,49.1531,49.0845,49.1139,9472.0
2024-09-03 10:50:00,50.19,50.19,50.11,50.14,9957.0,49.1237,49.1237,49.0454,49.0748,9957.0
2024-09-03 11:00:00,50.14,50.19,50.07,50.07,12557.0,49.0748,49.1237,49.0062,49.0062,12557.0
2024-09-03 11:10:00,50.06,50.1,50.05,50.08,16028.0,48.9965,49.0356,48.9867,49.016,16028.0
2024-09-03 11:20:00,50.06,50.14,49.99,50.09,13721.0,48.9965,49.0748,48.9279,49.0258,13721.0
2024-09-03 11:30:00,50.1,50.13,50.08,50.08,9157.0,49.0356,49.065,49.016,49.016,9157.0
2024-09-03 11:40:00,50.07,50.15,50.06,50.15,11387.0,49.0062,49.0845,48.9965,49.0845,11387.0
2024-09-03 11:50:00,50.15,50.21,50.13,50.15,9737.0,49.0845,49.1433,49.065,49.0845,9737.0
2024-09-03 12:00:00,50.15,50.22,50.14,50.17,6255.0,49.0845,49.1531,49.0748,49.1041,6255.0
2024-09-03 12:10:00,50.15,50.26,50.15,50.22,8009.0,49.0845,49.1922,49.0845,49.1531,8009.0
2024-09-03 12:20:00,50.22,50.24,50.2,50.22,4529.0,49.1531,49.1726,49.1335,49.1531,4529.0
2024-09-03 12:30:00,50.21,50.23,50.18,50.18,3440.0,49.1433,49.1628,49.1139,49.1139,3440.0
2024-09-03 12:40:00,50.16,50.17,50.14,50.14,4605.0,49.0943,49.1041,49.0748,49.0748,4605.0
2024-09-03 12:50:00,50.15,50.17,50.14,50.15,6212.0,49.0845,49.1041,49.0748,49.0845,6212.0
2024-09-03 13:00:00,50.16,50.21,50.15,50.21,6128.0,49.0943,49.1433,49.0845,49.1433,6128.0
2024-09-03 13:10:00,50.2,50.2,50.15,50.2,6425.0,49.1335,49.1335,49.0845,49.1335,6425.0
2024-09-03 13:20:00,50.2,50.27,50.2,50.26,5530.0,49.1335,49.202,49.1335,49.1922,5530.0
2024-09-03 13:30:00,50.24,50.26,50.2,50.26,7762.0,49.1726,49.1922,49.1335,49.1922,7762.0
2024-09-03 13:40:00,50.25,50.27,50.2,50.27,5852.0,49.1824,49.202,49.1335,49.202,5852.0
2024-09-03 13:50:00,50.27,50.27,50.18,50.19,5931.0,49.202,49.202,49.1139,49.1237,5931.0
2024-09-03 14:00:00,50.18,50.18,50.11,50.12,11618.0,49.1139,49.1139,49.0454,49.0552,11618.0
2024-09-03 14:10:00,50.13,50.15,50.11,50.13,7406.0,49.065,49.0845,49.0454,49.065,7406.0
2024-09-03 14:20:00,50.14,50.2,50.14,50.17,5698.0,49.0748,49.1335,49.0748,49.1041,5698.0
2024-09-03 14:30:00,50.16,50.19,50.15,50.18,6366.0,49.0943,49.1237,49.0845,49.1139,6366.0
2024-09-03 14:40:00,50.17,50.2,50.12,50.12,9685.0,49.1041,49.1335,49.0552,49.0552,9685.0
2024-09-03 14:50:00,50.1,50.12,50.05,50.09,8326.0,49.0356,49.0552,48.9867,49.0258,8326.0
2024-09-03 15:00:00,50.07,50.13,50.07,50.07,7225.0,49.0062,49.065,49.0062,49.0062,7225.0
2024-09-03 15:10:00,50.08,50.09,50.03,50.08,11428.0,49.016,49.0258,48.9671,49.016,11428.0
2024-09-03 15:20:00,50.08,50.17,50.08,50.15,12896.0,49.016,49.1041,49.016,49.0845,12896.0
2024-09-03 15:30:00,50.16,50.16,50.06,50.06,23145.0,49.0943,49.0943,48.9965,48.9965,23145.0
2024-09-03 15:40:00,50.05,50.05,49.93,50.02,31813.0,48.9867,48.9867,48.8692,48.9573,31813.0
2024-09-03 15:50:00,50.03,50.08,49.9,50.08,95290.0,48.9671,49.016,48.8399,49.016,95290.0
2024-09-04 09:30:00,49.95,50.03,49.77,49.87,24281.0,48.8888,48.9671,48.7126,48.8105,24281.0
2024-09-04 09:40:00,49.86,49.9,49.77,49.83,15033.0,48.8007,48.8399,48.7126,48.7713,15033.0
2024-09-04 09:50:00,49.83,49.89,49.81,49.84,15541.0,48.7713,48.8301,48.7518,48.7811,15541.0
2024-09-04 10:00:00,49.84,49.84,49.67,49.77,21769.0,48.7811,48.7811,48.6147,48.7126,21769.0
2024-09-04 10:10:00,49.75,49.84,49.72,49.8,21721.0,48.693,48.7811,48.6637,48.742,21721.0
2024-09-04 10:20:00,49.8,49.82,49.74,49.8,8287.0,48.742,48.7616,48.6833,48.742,8287.0
2024-09-04 10:30:00,49.8,49.81,49.72,49.76,12847.0,48.742,48.7518,48.6637,48.7028,12847.0
2024-09-04 10:40:00,49.75,49.79,49.72,49.75,5247.0,48.693,48.7322,48.6637,48.693,5247.0
2024-09-04 10:50:00,49.76,49.81,49.74,49.81,5316.0,48.7028,48.7518,48.6833,48.7518,5316.0
2024-09-04 11:00:00,49.81,49.89,49.75,49.75,19700.0,48.7518,48.8301,48.693,48.693,19700.0
2024-09-04 11:10:00,49.76,49.8,49.71,49.8,9886.0,48.7028,48.742,48.6539,48.742,9886.0
2024-09-04 11:20:00,49.81,49.81,49.73,49.75,15131.0,48.7518,48.7518,48.6735,48.693,15131.0
2024-09-04 11:30:00,49.74,49.8,49.71,49.78,11590.0,48.6833,48.742,48.6539,48.7224,11590.0
2024-09-04 11:40:00,49.77,49.81,49.75,49.77,5710.0,48.7126,48.7518,48.693,48.7126,5710.0
2024-09-04 11:50:00,49.77,49.78,49.69,49.69,9703.0,48.7126,48.7224,48.6343,48.6343,9703.0
2024-09-04 12:00:00,49.7,49.76,49.7,49.75,8933.0,48.6441,48.7028,48.6441,48.693,8933.0
2024-09-04 12:10:00,49.75,49.77,49.72,49.74,9474.0,48.693,48.7126,48.6637,48.6833,9474.0
2024-09-04 12:20:00,49.74,49.79,49.73,49.79,8126.0,48.6833,48.7322,48.6735,48.7322,8126.0
2024-09-04 12:30:00,49.8,49.87,49.8,49.86,6212.0,48.742,48.8105,48.742,48.8007,6212.0
2024-09-04 12:40:00,49.84,49.85,49.76,49.79,5723.0,48.7811,48.7909,48.7028,48.7322,5723.0
2024-09-04 12:50:00,49.78,49.81,49.77,49.79,6109.0,48.7224,48.7518,48.7126,48.7322,6109.0
2024-09-04 13:00:00,49.79,49.79,49.7,49.73,5400.0,48.7322,48.7322,48.6441,48.6735,5400.0
2024-09-04 13:10:00,49.74,49.74,49.69,49.72,3339.0,48.6833,48.6833,48.6343,48.6637,3339.0
2024-09-04 13:20:00,49.73,49.75,49.69,49.69,5212.0,48.6735,48.693,48.6343,48.6343,5212.0
2024-09-04 13:30:00,49.68,49.68,49.63,49.66,8650.0,48.6245,48.6245,48.5756,48.605,8650.0
2024-09-04 13:40:00,49.65,49.67,49.63,49.64,4196.0,48.5952,48.6147,48.5756,48.5854,4196.0
2024-09-04 13:50:00,49.64,49.64,49.6,49.6,6875.0,48.5854,48.5854,48.5462,48.5462,6875.0
2024-09-04 14:00:00,49.59,49.67,49.58,49.64,8097.0,48.5364,48.6147,48.5267,48.5854,8097.0
2024-09-04 14:10:00,49.65,49.7,49.63,49.67,7095.0,48.5952,48.6441,48.5756,48.6147,7095.0
2024-09-04 14:20:00,49.66,49.73,49.66,49.72,6408.0,48.605,48.6735,48.605,48.6637,6408.0
2024-09-04 14:30:00,49.71,49.8,49.7,49.78,10219.0,48.6539,48.742,48.6441,48.7224,10219.0
2024-09-04 14:40:00,49.79,49.84,49.79,49.83,9666.0,48.7322,48.7811,48.7322,48.7713,9666.0
2024-09-04 14:50:00,49.81,49.81,49.72,49.72,11377.0,48.7518,48.7518,48.6637,48.6637,11377.0
2024-09-04 15:00:00,49.71,49.76,49.7,49.73,11532.0,48.6539,48.7028,48.6441,48.6735,11532.0
2024-09-04 15:10:00,49.71,49.74,49.71,49.74,10574.0,48.6539,48.6833,48.6539,48.6833,10574.0
2024-09-04 15:20:00,49.74,49.8,49.74,49.79,11551.0,48.6833,48.742,48.6833,48.7322,11551.0
2024-09-04 15:30:00,49.78,49.8,49.72,49.77,14334.0,48.7224,48.742,48.6637,48.7126,14334.0
2024-09-04 15:40:00,49.76,49.82,49.72,49.81,20877.0,48.7028,48.7616,48.6637,48.7518,20877.0
2024-09-04 15:50:00,49.81,49.85,49.65,49.72,155108.0,48.7518,48.7909,48.5952,48.6637,155108.0
2024-09-05 09:30:00,49.49,49.49,48.94,49.21,65180.0,48.4386,48.4386,47.9003,48.1645,65180.0
2024-09-05 09:40:00,49.23,49.55,49.23,49.52,22636.0,48.1841,48.4973,48.1841,48.4679,22636.0
2024-09-05 09:50:00,49.52,49.62,49.47,49.55,14623.0,48.4679,48.5658,48.419,48.4973,14623.0
2024-09-05 10:00:00,49.54,49.64,49.54,49.57,18516.0,48.4875,48.5854,48.4875,48.5169,18516.0
2024-09-05 10:10:00,49.56,49.57,49.47,49.47,19179.0,48.5071,48.5169,48.419,48.419,19179.0
2024-09-05 10:20:00,49.49,49.51,49.42,49.45,16276.0,48.4386,48.4581,48.3701,48.3994,16276.0
2024-09-05 10:30:00,49.44,49.5,49.4,49.4,15568.0,48.3896,48.4484,48.3505,48.3505,15568.0
2024-09-05 10:40:00,49.39,49.41,49.27,49.3,20187.0,48.3407,48.3603,48.2232,48.2526,20187.0
2024-09-05 10:50:00,49.29,49.4,49.27,49.38,22934.0,48.2428,48.3505,48.2232,48.3309,22934.0
2024-09-05 11:00:00,49.35,49.36,49.24,49.3,15982.0,48.3015,48.3113,48.1939,48.2526,15982.0
2024-09-05 11:10:00,49.3,49.33,49.24,49.32,10654.0,48.2526,48.282,48.1939,48.2722,10654.0
2024-09-05 11:20:00,49.33,49.35,49.17,49.17,27545.0,48.282,48.3015,48.1254,48.1254,27545.0
2024-09-05 11:30:00,49.16,49.2,49.1,49.1,21438.0,48.1156,48.1547,48.0569,48.0569,21438.0
2024-09-05 11:40:00,49.1,49.13,49.08,49.11,8062.0,48.0569,48.0862,48.0373,48.0666,8062.0
2024-09-05 11:50:00,49.11,49.11,49.05,49.07,10348.0,48.0666,48.0666,48.0079,48.0275,10348.0
2024-09-05 12:00:00,49.07,49.08,49.04,49.08,12474.0,48.0275,48.0373,47.9981,48.0373,12474.0
2024-09-05 12:10:00,49.09,49.1,49.02,49.08,9946.0,48.0471,48.0569,47.9786,48.0373,9946.0
2024-09-05 12:20:00,49.08,49.14,49.08,49.14,9932.0,48.0373,48.096,48.0373,48.096,9932.0
2024-09-05 12:30:00,49.12,49.2,49.09,49.12,11084.0,48.0764,48.1547,48.0471,48.0764,11084.0
2024-09-05 12:40:00,49.12,49.16,49.12,49.14,9894.0,48.0764,48.1156,48.0764,48.096,9894.0
2024-09-05 12:50:00,49.15,49.25,49.15,49.2,13333.0,48.1058,48.2037,48.1058,48.1547,13333.0
2024-09-05 13:00:00,49.2,49.21,49.16,49.2,9146.0,48.1547,48.1645,48.1156,48.1547,9146.0
2024-09-05 13:10:00,49.2,49.25,49.19,49.23,12552.0,48.1547,48.2037,48.1449,48.1841,12552.0
2024-09-05 13:20:00,49.22,49.26,49.14,49.15,24638.0,48.1743,48.2135,48.096,48.1058,24638.0
2024-09-05 13:30:00,49.14,49.21,49.14,49.19,22062.0,48.096,48.1645,48.096,48.1449,22062.0
2024-09-05 13:40:00,49.18,49.33,49.17,49.33,18068.0,48.1352,48.282,48.1254,48.282,18068.0
2024-09-05 13:50:00,49.34,49.35,49.29,49.33,22732.0,48.2918,48.3015,48.2428,48.282,22732.0
2024-09-05 14:00:00,49.34,49.38,49.33,49.33,18488.0,48.2918,48.3309,48.282,48.282,18488.0
2024-09-05 14:10:00,49.33,49.34,49.29,49.31,9601.0,48.282,48.2918,48.2428,48.2624,9601.0
2024-09-05 14:20:00,49.3,49.31,49.24,49.25,12498.0,48.2526,48.2624,48.1939,48.2037,12498.0
2024-09-05 14:30:00,49.24,49.33,49.24,49.3,9341.0,48.1939,48.282,48.1939,48.2526,9341.0
2024-09-05 14:40:00,49.3,49.3,49.26,49.27,6679.0,48.2526,48.2526,48.2135,48.2232,6679.0
2024-09-05 14:50:00,49.26,49.28,49.21,49.22,9539.0,48.2135,48.233,48.1645,48.1743,9539.0
2024-09-05 15:00:00,49.21,49.28,49.21,49.23,13440.0,48.1645,48.233,48.1645,48.1841,13440.0
2024-09-05 15:10:00,49.22,49.24,49.13,49.19,20476.0,48.1743,48.1939,48.0862,48.1449,20476.0
2024-09-05 15:20:00,49.18,49.19,49.12,49.18,19336.0,48.1352,48.1449,48.0764,48.1352,19336.0
2024-09-05 15:30:00,49.18,49.28,49.18,49.22,18139.0,48.1352,48.233,48.1352,48.1743,18139.0
2024-09-05 15:40:00,49.21,49.21,49.15,49.19,22911.0,48.1645,48.1645,48.1058,48.1449,22911.0
2024-09-05 15:50:00,49.19,49.22,49.06,49.13,100068.0,48.1449,48.1743,48.0177,48.0862,100068.0
2024-09-06 09:30:00,48.91,49.22,48.9,49.05,42036.0,47.8709,48.1743,47.8611,48.0079,42036.0
2024-09-06 09:40:00,49.04,49.12,48.86,48.86,36597.0,47.9981,48.0764,47.8219,47.8219,36597.0
2024-09-06 09:50:00,48.87,48.94,48.77,48.8,21141.0,47.8317,47.9003,47.7339,47.7632,21141.0
2024-09-06 10:00:00,48.77,48.85,48.72,48.84,29787.0,47.7339,47.8122,47.6849,47.8024,29787.0
2024-09-06 10:10:00,48.83,48.87,48.72,48.86,26484.0,47.7926,47.8317,47.6849,47.8219,26484.0
2024-09-06 10:20:00,48.88,48.89,48.66,48.71,36209.0,47.8415,47.8513,47.6262,47.6751,36209.0
2024-09-06 10:30:00,48.71,48.71,48.54,48.63,25777.0,47.6751,47.6751,47.5087,47.5968,25777.0
2024-09-06 10:40:00,48.63,48.67,48.54,48.54,33085.0,47.5968,47.636,47.5087,47.5087,33085.0
2024-09-06 10:50:00,48.53,48.53,48.45,48.48,20570.0,47.499,47.499,47.4207,47.45,20570.0
2024-09-06 11:00:00,48.47,48.64,48.45,48.48,50858.0,47.4402,47.6066,47.4207,47.45,50858.0
2024-09-06 11:10:00,48.49,48.5,48.35,48.35,21358.0,47.4598,47.4696,47.3228,47.3228,21358.0
2024-09-06 11:20:00,48.36,48.42,48.36,48.42,22132.0,47.3326,47.3913,47.3326,47.3913,22132.0
2024-09-06 11:30:00,48.43,48.5,48.43,48.45,17299.0,47.4011,47.4696,47.4011,47.4207,17299.0
2024-09-06 11:40:00,48.46,48.47,48.38,48.42,17227.0,47.4304,47.4402,47.3521,47.3913,17227.0
2024-09-06 11:50:00,48.41,48.42,48.36,48.38,9249.0,47.3815,47.3913,47.3326,47.3521,9249.0
2024-09-06 12:00:00,48.38,48.41,48.35,48.35,6851.0,47.3521,47.3815,47.3228,47.3228,6851.0
2024-09-06 12:10:00,48.36,48.36,48.27,48.28,12305.0,47.3326,47.3326,47.2445,47.2543,12305.0
2024-09-06 12:20:00,48.29,48.36,48.29,48.3,5815.0,47.2641,47.3326,47.2641,47.2738,5815.0
2024-09-06 12:30:00,48.31,48.37,48.28,48.34,7470.0,47.2836,47.3424,47.2543,47.313,7470.0
2024-09-06 12:40:00,48.33,48.38,48.27,48.29,19869.0,47.3032,47.3521,47.2445,47.2641,19869.0
2024-09-06 12:50:00,48.31,48.32,48.24,48.27,10875.0,47.2836,47.2934,47.2151,47.2445,10875.0
2024-09-06 13:00:00,48.27,48.3,48.23,48.3,8398.0,47.2445,47.2738,47.2053,47.2738,8398.0
2024-09-06 13:10:00,48.32,48.34,48.31,48.32,5541.0,47.2934,47.313,47.2836,47.2934,5541.0
2024-09-06 13:20:00,48.32,48.4,48.24,48.24,6301.0,47.2934,47.3717,47.2151,47.2151,6301.0
2024-09-06 13:30:00,48.24,48.26,48.23,48.25,7976.0,47.2151,47.2347,47.2053,47.2249,7976.0
2024-09-06 13:40:00,48.25,48.26,48.21,48.22,5376.0,47.2249,47.2347,47.1858,47.1955,5376.0
2024-09-06 13:50:00,48.23,48.32,48.2,48.31,8385.0,47.2053,47.2934,47.176,47.2836,8385.0
2024-09-06 14:00:00,48.32,48.34,48.25,48.28,7474.0,47.2934,47.313,47.2249,47.2543,7474.0
2024-09-06 14:10:00,48.28,48.32,48.28,48.29,6527.0,47.2543,47.2934,47.2543,47.2641,6527.0
2024-09-06 14:20:00,48.33,48.37,48.3,48.37,11172.0,47.3032,47.3424,47.2738,47.3424,11172.0
2024-09-06 14:30:00,48.36,48.36,48.28,48.31,7533.0,47.3326,47.3326,47.2543,47.2836,7533.0
2024-09-06 14:40:00,48.31,48.33,48.29,48.33,9777.0,47.2836,47.3032,47.2641,47.3032,9777.0
2024-09-06 14:50:00,48.32,48.38,48.29,48.36,10927.0,47.2934,47.3521,47.2641,47.3326,10927.0
2024-09-06 15:00:00,48.37,48.44,48.36,48.4,15464.0,47.3424,47.4109,47.3326,47.3717,15464.0
2024-09-06 15:10:00,48.4,48.4,48.35,48.36,8565.0,47.3717,47.3717,47.3228,47.3326,8565.0
2024-09-06 15:20:00,48.36,48.46,48.36,48.44,18874.0,47.3326,47.4304,47.3326,47.4109,18874.0
2024-09-06 15:30:00,48.44,48.51,48.39,48.41,36365.0,47.4109,47.4794,47.3619,47.3815,36365.0
2024-09-06 15:40:00,48.4,48.55,48.4,48.55,31152.0,47.3717,47.5185,47.3717,47.5185,31152.0
2024-09-06 15:50:00,48.54,48.61,48.41,48.49,177736.0,47.5087,47.5773,47.3815,47.4598,177736.0
2024-09-09 09:30:00,48.64,48.64,48.28,48.33,20370.0,47.6066,47.6066,47.2543,47.3032,20370.0
2024-09-09 09:40:00,48.37,48.46,48.3,48.46,19941.0,47.3424,47.4304,47.2738,47.4304,19941.0
2024-09-09 09:50:00,48.45,48.67,48.45,48.65,12205.0,47.4207,47.636,47.4207,47.6164,12205.0
2024-09-09 10:00:00,48.65,48.71,48.61,48.71,10704.0,47.6164,47.6751,47.5773,47.6751,10704.0
2024-09-09 10:10:00,48.7,48.77,48.66,48.66,13958.0,47.6653,47.7339,47.6262,47.6262,13958.0
2024-09-09 10:20:00,48.66,48.69,48.62,48.66,11006.0,47.6262,47.6556,47.587,47.6262,11006.0
2024-09-09 10:30:00,48.66,48.67,48.6,48.65,6625.0,47.6262,47.636,47.5675,47.6164,6625.0
2024-09-09 10:40:00,48.63,48.74,48.63,48.74,7234.0,47.5968,47.7045,47.5968,47.7045,7234.0
2024-09-09 10:50:00,48.74,48.76,48.65,48.65,12830.0,47.7045,47.7241,47.6164,47.6164,12830.0
2024-09-09 11:00:00,48.65,48.74,48.65,48.74,9002.0,47.6164,47.7045,47.6164,47.7045,9002.0
2024-09-09 11:10:00,48.66,48.68,48.61,48.62,6474.0,47.6262,47.6458,47.5773,47.587,6474.0
2024-09-09 11:20:00,48.62,48.73,48.62,48.72,8191.0,47.587,47.6947,47.587,47.6849,8191.0
2024-09-09 11:30:00,48.73,48.81,48.73,48.81,8259.0,47.6947,47.773,47.6947,47.773,8259.0
2024-09-09 11:40:00,48.82,48.89,48.82,48.89,7465.0,47.7828,47.8513,47.7828,47.8513,7465.0
2024-09-09 11:50:00,48.9,48.93,48.89,48.92,10007.0,47.8611,47.8905,47.8513,47.8807,10007.0
2024-09-09 12:00:00,48.91,49.0,48.89,48.96,9785.0,47.8709,47.959,47.8513,47.9198,9785.0
2024-09-09 12:10:00,48.98,49.0,48.97,48.97,1915.0,47.9394,47.959,47.9296,47.9296,1915.0
2024-09-09 12:20:00,48.98,49.01,48.95,48.99,4613.0,47.9394,47.9688,47.91,47.9492,4613.0
2024-09-09 12:30:00,48.99,49.01,48.96,49.01,2349.0,47.9492,47.9688,47.9198,47.9688,2349.0
2024-09-09 12:40:00,49.02,49.1,49.02,49.07,11174.0,47.9786,48.0569,47.9786,48.0275,11174.0
2024-09-09 12:50:00,49.08,49.14,49.06,49.11,5765.0,48.0373,48.096,48.0177,48.0666,5765.0
2024-09-09 13:00:00,49.1,49.11,49.06,49.11,9365.0,48.0569,48.0666,48.0177,48.0666,9365.0
2024-09-09 13:10:00,49.11,49.11,49.02,49.04,6465.0,48.0666,48.0666,47.9786,47.9981,6465.0
2024-09-09 13:20:00,49.04,49.04,48.98,49.0,4146.0,47.9981,47.9981,47.9394,47.959,4146.0
2024-09-09 13:30:00,49.0,49.09,49.0,49.08,12912.0,47.959,48.0471,47.959,48.0373,12912.0
2024-09-09 13:40:00,49.09,49.09,49.0,49.01,7907.0,48.0471,48.0471,47.959,47.9688,7907.0
2024-09-09 13:50:00,49.0,49.01,48.97,48.97,8517.0,47.959,47.9688,47.9296,47.9296,8517.0
2024-09-09 14:00:00,48.96,48.97,48.93,48.93,10699.0,47.9198,47.9296,47.8905,47.8905,10699.0
2024-09-09 14:10:00,48.92,48.93,48.9,48.91,7798.0,47.8807,47.8905,47.8611,47.8709,7798.0
2024-09-09 14:20:00,48.9,48.9,48.83,48.84,12335.0,47.8611,47.8611,47.7926,47.8024,12335.0
2024-09-09 14:30:00,48.85,48.86,48.8,48.8,15058.0,47.8122,47.8219,47.7632,47.7632,15058.0
2024-09-09 14:40:00,48.8,48.9,48.8,48.89,16972.0,47.7632,47.8611,47.7632,47.8513,16972.0
2024-09-09 14:50:00,48.9,48.9,48.86,48.88,5640.0,47.8611,47.8611,47.8219,47.8415,5640.0
2024-09-09 15:00:00,48.87,48.9,48.84,48.9,7320.0,47.8317,47.8611,47.8024,47.8611,7320.0
2024-09-09 15:10:00,48.9,48.91,48.86,48.86,5113.0,47.8611,47.8709,47.8219,47.8219,5113.0
2024-09-09 15:20:00,48.86,48.94,48.83,48.94,10031.0,47.8219,47.9003,47.7926,47.9003,10031.0
2024-09-09 15:30:00,48.93,48.95,48.91,48.91,14620.0,47.8905,47.91,47.8709,47.8709,14620.0
2024-09-09 15:40:00,48.92,48.92,48.76,48.76,25506.0,47.8807,47.8807,47.7241,47.7241,25506.0
2024-09-09 15:50:00,48.76,48.77,48.61,48.7,82189.0,47.7241,47.7339,47.5773,47.6653,82189.0
2024-09-10 09:30:00,48.88,48.95,48.44,48.59,24805.0,47.8415,47.91,47.4109,47.5577,24805.0
2024-09-10 09:40:00,48.57,48.61,48.5,48.56,18453.0,47.5381,47.5773,47.4696,47.5283,18453.0
2024-09-10 09:50:00,48.58,48.69,48.56,48.65,13500.0,47.5479,47.6556,47.5283,47.6164,13500.0
2024-09-10 10:00:00,48.65,48.75,48.59,48.74,13669.0,47.6164,47.7143,47.5577,47.7045,13669.0
2024-09-10 10:10:00,48.74,48.74,48.56,48.61,13528.0,47.7045,47.7045,47.5283,47.5773,13528.0
2024-09-10 10:20:00,48.62,48.73,48.59,48.73,16931.0,47.587,47.6947,47.5577,47.6947,16931.0
2024-09-10 10:30:00,48.71,48.77,48.68,48.74,28729.0,47.6751,47.7339,47.6458,47.7045,28729.0
2024-09-10 10:40:00,48.75,48.79,48.73,48.73,12365.0,47.7143,47.7534,47.6947,47.6947,12365.0
2024-09-10 10:50:00,48.73,48.79,48.7,48.79,13258.0,47.6947,47.7534,47.6653,47.7534,13258.0
2024-09-10 11:00:00,48.79,48.81,48.74,48.8,10778.0,47.7534,47.773,47.7045,47.7632,10778.0
2024-09-10 11:10:00,48.8,48.81,48.76,48.79,15244.0,47.7632,47.773,47.7241,47.7534,15244.0
2024-09-10 11:20:00,48.79,48.82,48.78,48.8,11811.0,47.7534,47.7828,47.7436,47.7632,11811.0
2024-09-10 11:30:00,48.8,48.81,48.75,48.75,16935.0,47.7632,47.773,47.7143,47.7143,16935.0
2024-09-10 11:40:00,48.75,48.76,48.65,48.66,10513.0,47.7143,47.7241,47.6164,47.6262,10513.0
2024-09-10 11:50:00,48.67,48.67,48.55,48.57,19680.0,47.636,47.636,47.5185,47.5381,19680.0
2024-09-10 12:00:00,48.56,48.56,48.51,48.54,16447.0,47.5283,47.5283,47.4794,47.5087,16447.0
2024-09-10 12:10:00,48.54,48.56,48.51,48.55,9973.0,47.5087,47.5283,47.4794,47.5185,9973.0
2024-09-10 12:20:00,48.55,48.58,48.53,48.58,12944.0,47.5185,47.5479,47.499,47.5479,12944.0
2024-09-10 12:30:00,48.57,48.62,48.56,48.62,9034.0,47.5381,47.587,47.5283,47.587,9034.0
2024-09-10 12:40:00,48.62,48.76,48.62,48.76,13700.0,47.587,47.7241,47.587,47.7241,13700.0
2024-09-10 12:50:00,48.76,48.79,48.7,48.72,18018.0,47.7241,47.7534,47.6653,47.6849,18018.0
2024-09-10 13:00:00,48.72,48.77,48.72,48.76,7461.0,47.6849,47.7339,47.6849,47.7241,7461.0
2024-09-10 13:10:00,48.76,48.82,48.76,48.8,14405.0,47.7241,47.7828,47.7241,47.7632,14405.0
2024-09-10 13:20:00,48.8,48.8,48.74,48.76,6731.0,47.7632,47.7632,47.7045,47.7241,6731.0
2024-09-10 13:30:00,48.73,48.77,48.73,48.77,4656.0,47.6947,47.7339,47.6947,47.7339,4656.0
2024-09-10 13:40:00,48.79,48.81,48.78,48.78,5497.0,47.7534,47.773,47.7436,47.7436,5497.0
2024-09-10 13:50:00,48.79,48.83,48.79,48.82,6937.0,47.7534,47.7926,47.7534,47.7828,6937.0
2024-09-10 14:00:00,48.83,48.88,48.83,48.84,12803.0,47.7926,47.8415,47.7926,47.8024,12803.0
2024-09-10 14:10:00,48.85,48.87,48.84,48.86,9295.0,47.8122,47.8317,47.8024,47.8219,9295.0
2024-09-10 14:20:00,48.86,48.9,48.86,48.88,12031.0,47.8219,47.8611,47.8219,47.8415,12031.0
2024-09-10 14:30:00,48.88,48.88,48.86,48.88,7153.0,47.8415,47.8415,47.8219,47.8415,7153.0
2024-09-10 14:40:00,48.89,48.89,48.83,48.84,6711.0,47.8513,47.8513,47.7926,47.8024,6711.0
2024-09-10 14:50:00,48.84,48.85,48.83,48.84,7688.0,47.8024,47.8122,47.7926,47.8024,7688.0
2024-09-10 15:00:00,48.84,48.84,48.79,48.83,15664.0,47.8024,47.8024,47.7534,47.7926,15664.0
2024-09-10 15:10:00,48.84,48.89,48.84,48.87,7731.0,47.8024,47.8513,47.8024,47.8317,7731.0
2024-09-10 15:20:00,48.88,48.9,48.85,48.85,11997.0,47.8415,47.8611,47.8122,47.8122,11997.0
2024-09-10 15:30:00,48.85,48.87,48.83,48.84,14042.0,47.8122,47.8317,47.7926,47.8024,14042.0
2024-09-10 15:40:00,48.83,48.86,48.83,48.84,13448.0,47.7926,47.8219,47.7926,47.8024,13448.0
2024-09-10 15:50:00,48.84,48.88,48.77,48.8,86387.0,47.8024,47.8415,47.7339,47.7632,86387.0
2024-09-11 09:30:00,48.69,48.74,48.33,48.35,27248.0,47.6556,47.7045,47.3032,47.3228,27248.0
2024-09-11 09:40:00,48.37,48.38,48.04,48.09,27869.0,47.3424,47.3521,47.0194,47.0683,27869.0
2024-09-11 09:50:00,48.09,48.2,48.04,48.04,12250.0,47.0683,47.176,47.0194,47.0194,12250.0
2024-09-11 10:00:00,48.04,48.1,47.97,48.1,23163.0,47.0194,47.0781,46.9509,47.0781,23163.0
2024-09-11 10:10:00,48.1,48.15,47.99,48.03,35554.0,47.0781,47.127,46.9704,47.0096,35554.0
2024-09-11 10:20:00,48.01,48.09,47.95,47.96,19811.0,46.99,47.0683,46.9313,46.9411,19811.0
2024-09-11 10:30:00,47.95,48.03,47.9,48.03,26608.0,46.9313,47.0096,46.8823,47.0096,26608.0
2024-09-11 10:40:00,48.03,48.03,47.88,47.92,19617.0,47.0096,47.0096,46.8628,46.9019,19617.0
2024-09-11 10:50:00,47.91,47.94,47.87,47.94,20814.0,46.8921,46.9215,46.853,46.9215,20814.0
2024-09-11 11:00:00,47.93,48.0,47.86,47.98,16501.0,46.9117,46.9802,46.8432,46.9606,16501.0
2024-09-11 11:10:00,47.97,48.04,47.97,48.02,18108.0,46.9509,47.0194,46.9509,46.9998,18108.0
2024-09-11 11:20:00,48.01,48.09,48.0,48.08,12793.0,46.99,47.0683,46.9802,47.0585,12793.0
2024-09-11 11:30:00,48.13,48.18,48.08,48.18,7223.0,47.1075,47.1564,47.0585,47.1564,7223.0
2024-09-11 11:40:00,48.18,48.22,48.17,48.2,6003.0,47.1564,47.1955,47.1466,47.176,6003.0
2024-09-11 11:50:00,48.21,48.21,48.08,48.17,16933.0,47.1858,47.1858,47.0585,47.1466,16933.0
2024-09-11 12:00:00,48.16,48.31,48.16,48.24,21216.0,47.1368,47.2836,47.1368,47.2151,21216.0
2024-09-11 12:10:00,48.25,48.28,48.22,48.28,11600.0,47.2249,47.2543,47.1955,47.2543,11600.0
2024-09-11 12:20:00,48.33,48.34,48.26,48.31,9816.0,47.3032,47.313,47.2347,47.2836,9816.0
2024-09-11 12:30:00,48.32,48.38,48.32,48.37,25713.0,47.2934,47.3521,47.2934,47.3424,25713.0
2024-09-11 12:40:00,48.38,48.41,48.36,48.41,8909.0,47.3521,47.3815,47.3326,47.3815,8909.0
2024-09-11 12:50:00,48.41,48.5,48.4,48.5,8472.0,47.3815,47.4696,47.3717,47.4696,8472.0
2024-09-11 13:00:00,48.49,48.65,48.49,48.63,10234.0,47.4598,47.6164,47.4598,47.5968,10234.0
2024-09-11 13:10:00,48.64,48.67,48.62,48.62,8040.0,47.6066,47.636,47.587,47.587,8040.0
2024-09-11 13:20:00,48.61,48.61,48.56,48.59,4718.0,47.5773,47.5773,47.5283,47.5577,4718.0
2024-09-11 13:30:00,48.6,48.66,48.58,48.66,7310.0,47.5675,47.6262,47.5479,47.6262,7310.0
2024-09-11 13:40:00,48.67,48.73,48.65,48.71,7568.0,47.636,47.6947,47.6164,47.6751,7568.0
2024-09-11 13:50:00,48.74,48.74,48.66,48.69,8078.0,47.7045,47.7045,47.6262,47.6556,8078.0
2024-09-11 14:00:00,48.68,48.74,48.66,48.72,7085.0,47.6458,47.7045,47.6262,47.6849,7085.0
2024-09-11 14:10:00,48.73,48.74,48.72,48.73,5359.0,47.6947,47.7045,47.6849,47.6947,5359.0
2024-09-11 14:20:00,48.72,48.86,48.72,48.85,12156.0,47.6849,47.8219,47.6849,47.8122,12156.0
2024-09-11 14:30:00,48.86,48.88,48.8,48.88,11510.0,47.8219,47.8415,47.7632,47.8415,11510.0
2024-09-11 14:40:00,48.89,48.99,48.89,48.97,13911.0,47.8513,47.9492,47.8513,47.9296,13911.0
2024-09-11 14:50:00,48.95,48.95,48.92,48.92,7896.0,47.91,47.91,47.8807,47.8807,7896.0
2024-09-11 15:00:00,48.92,48.94,48.87,48.94,12829.0,47.8807,47.9003,47.8317,47.9003,12829.0
2024-09-11 15:10:00,48.95,48.99,48.94,48.98,13463.0,47.91,47.9492,47.9003,47.9394,13463.0
2024-09-11 15:20:00,48.98,49.03,48.96,49.03,21131.0,47.9394,47.9883,47.9198,47.9883,21131.0
2024-09-11 15:30:00,49.04,49.08,49.03,49.05,33016.0,47.9981,48.0373,47.9883,48.0079,33016.0
2024-09-11 15:40:00,49.05,49.05,48.98,49.02,40860.0,48.0079,48.0079,47.9394,47.9786,40860.0
2024-09-11 15:50:00,49.01,49.21,48.99,49.13,162494.0,47.9688,48.1645,47.9492,48.0862,162494.0
2024-09-12 09:30:00,49.06,49.16,48.96,49.01,24494.0,48.0177,48.1156,47.9198,47.9688,24494.0
2024-09-12 09:40:00,49.02,49.06,48.96,49.01,18227.0,47.9786,48.0177,47.9198,47.9688,18227.0
2024-09-12 09:50:00,49.02,49.05,48.93,48.98,12018.0,47.9786,48.0079,47.8905,47.9394,12018.0
2024-09-12 10:00:00,48.97,48.97,48.86,48.93,23675.0,47.9296,47.9296,47.8219,47.8905,23675.0
2024-09-12 10:10:00,48.94,49.02,48.92,49.01,17475.0,47.9003,47.9786,47.8807,47.9688,17475.0
2024-09-12 10:20:00,49.01,49.03,48.92,48.93,19701.0,47.9688,47.9883,47.8807,47.8905,19701.0
2024-09-12 10:30:00,48.94,48.97,48.89,48.91,33364.0,47.9003,47.9296,47.8513,47.8709,33364.0
2024-09-12 10:40:00,48.9,49.04,48.88,49.04,13720.0,47.8611,47.9981,47.8415,47.9981,13720.0
2024-09-12 10:50:00,49.03,49.03,48.97,48.99,19636.0,47.9883,47.9883,47.9296,47.9492,19636.0
2024-09-12 11:00:00,49.0,49.12,48.98,49.12,14244.0,47.959,48.0764,47.9394,48.0764,14244.0
2024-09-12 11:10:00,49.12,49.19,49.1,49.17,21388.0,48.0764,48.1449,48.0569,48.1254,21388.0
2024-09-12 11:20:00,49.17,49.17,49.02,49.03,19650.0,48.1254,48.1254,47.9786,47.9883,19650.0
2024-09-12 11:30:00,49.02,49.07,48.97,49.06,17891.0,47.9786,48.0275,47.9296,48.0177,17891.0
2024-09-12 11:40:00,49.06,49.06,49.03,49.06,7049.0,48.0177,48.0177,47.9883,48.0177,7049.0
2024-09-12 11:50:00,49.07,49.1,49.03,49.1,12654.0,48.0275,48.0569,47.9883,48.0569,12654.0
2024-09-12 12:00:00,49.12,49.12,49.08,49.1,8130.0,48.0764,48.0764,48.0373,48.0569,8130.0
2024-09-12 12:10:00,49.09,49.1,49.06,49.09,9948.0,48.0471,48.0569,48.0177,48.0471,9948.0
2024-09-12 12:20:00,49.09,49.12,49.06,49.06,9305.0,48.0471,48.0764,48.0177,48.0177,9305.0
2024-09-12 12:30:00,49.07,49.14,49.07,49.11,10568.0,48.0275,48.096,48.0275,48.0666,10568.0
2024-09-12 12:40:00,49.1,49.15,49.09,49.14,6411.0,48.0569,48.1058,48.0471,48.096,6411.0
2024-09-12 12:50:00,49.14,49.24,49.14,49.24,10509.0,48.096,48.1939,48.096,48.1939,10509.0
2024-09-12 13:00:00,49.25,49.29,49.24,49.29,11394.0,48.2037,48.2428,48.1939,48.2428,11394.0
2024-09-12 13:10:00,49.3,49.35,49.29,49.35,11220.0,48.2526,48.3015,48.2428,48.3015,11220.0
2024-09-12 13:20:00,49.34,49.37,49.33,49.36,12135.0,48.2918,48.3211,48.282,48.3113,12135.0
2024-09-12 13:30:00,49.35,49.42,49.35,49.42,10251.0,48.3015,48.3701,48.3015,48.3701,10251.0
2024-09-12 13:40:00,49.44,49.47,49.43,49.44,6631.0,48.3896,48.419,48.3798,48.3896,6631.0
2024-09-12 13:50:00,49.45,49.53,49.45,49.52,11905.0,48.3994,48.4777,48.3994,48.4679,11905.0
2024-09-12 14:00:00,49.52,49.55,49.51,49.54,18788.0,48.4679,48.4973,48.4581,48.4875,18788.0
2024-09-12 14:10:00,49.54,49.55,49.48,49.48,12073.0,48.4875,48.4973,48.4288,48.4288,12073.0
2024-09-12 14:20:00,49.49,49.54,49.49,49.51,10259.0,48.4386,48.4875,48.4386,48.4581,10259.0
2024-09-12 14:30:00,49.52,49.54,49.49,49.53,9551.0,48.4679,48.4875,48.4386,48.4777,9551.0
2024-09-12 14:40:00,49.53,49.54,49.49,49.49,17018.0,48.4777,48.4875,48.4386,48.4386,17018.0
2024-09-12 14:50:00,49.48,49.48,49.32,49.47,32875.0,48.4288,48.4288,48.2722,48.419,32875.0
2024-09-12 15:00:00,49.46,49.48,49.43,49.46,16606.0,48.4092,48.4288,48.3798,48.4092,16606.0
2024-09-12 15:10:00,49.45,49.48,49.43,49.47,16387.0,48.3994,48.4288,48.3798,48.419,16387.0
2024-09-12 15:20:00,49.47,49.48,49.45,49.45,23167.0,48.419,48.4288,48.3994,48.3994,23167.0
2024-09-12 15:30:00,49.45,49.48,49.44,49.47,23277.0,48.3994,48.4288,48.3896,48.419,23277.0
2024-09-12 15:40:00,49.47,49.53,49.47,49.53,33311.0,48.419,48.4777,48.419,48.4777,33311.0
2024-09-12 15:50:00,49.53,49.64,49.44,49.63,146660.0,48.4777,48.5854,48.3896,48.5756,146660.0
2024-09-13 09:30:00,49.7,49.83,49.68,49.75,19553.0,48.6441,48.7713,48.6245,48.693,19553.0
2024-09-13 09:40:00,49.72,49.88,49.7,49.87,8123.0,48.6637,48.8203,48.6441,48.8105,8123.0
2024-09-13 09:50:00,49.88,49.92,49.85,49.92,11834.0,48.8203,48.8594,48.7909,48.8594,11834.0
2024-09-13 10:00:00,49.92,50.01,49.86,49.88,52687.0,48.8594,48.9475,48.8007,48.8203,52687.0
2024-09-13 10:10:00,49.89,49.96,49.88,49.94,8720.0,48.8301,48.8986,48.8203,48.879,8720.0
2024-09-13 10:20:00,49.91,49.99,49.88,49.88,12992.0,48.8496,48.9279,48.8203,48.8203,12992.0
2024-09-13 10:30:00,49.89,49.89,49.83,49.88,13093.0,48.8301,48.8301,48.7713,48.8203,13093.0
2024-09-13 10:40:00,49.9,49.96,49.89,49.93,17516.0,48.8399,48.8986,48.8301,48.8692,17516.0
2024-09-13 10:50:00,49.93,49.93,49.89,49.92,9323.0,48.8692,48.8692,48.8301,48.8594,9323.0
2024-09-13 11:00:00,49.92,49.93,49.85,49.88,11940.0,48.8594,48.8692,48.7909,48.8203,11940.0
2024-09-13 11:10:00,49.88,49.9,49.86,49.87,10665.0,48.8203,48.8399,48.8007,48.8105,10665.0
2024-09-13 11:20:00,49.86,49.89,49.81,49.81,26441.0,48.8007,48.8301,48.7518,48.7518,26441.0
2024-09-13 11:30:00,49.8,49.86,49.8,49.83,12865.0,48.742,48.8007,48.742,48.7713,12865.0
2024-09-13 11:40:00,49.83,49.9,49.81,49.89,18513.0,48.7713,48.8399,48.7518,48.8301,18513.0
2024-09-13 11:50:00,49.89,50.0,49.89,49.98,19655.0,48.8301,48.9377,48.8301,48.9182,19655.0
2024-09-13 12:00:00,49.99,50.04,49.98,49.99,15681.0,48.9279,48.9769,48.9182,48.9279,15681.0
2024-09-13 12:10:00,50.0,50.0,49.93,49.96,11352.0,48.9377,48.9377,48.8692,48.8986,11352.0
2024-09-13 12:20:00,49.95,49.95,49.9,49.91,8653.0,48.8888,48.8888,48.8399,48.8496,8653.0
2024-09-13 12:30:00,49.92,49.93,49.9,49.91,7274.0,48.8594,48.8692,48.8399,48.8496,7274.0
2024-09-13 12:40:00,49.91,49.94,49.9,49.94,9218.0,48.8496,48.879,48.8399,48.879,9218.0
2024-09-13 12:50:00,49.95,49.99,49.95,49.97,8893.0,48.8888,48.9279,48.8888,48.9084,8893.0
2024-09-13 13:00:00,49.97,49.99,49.96,49.98,7378.0,48.9084,48.9279,48.8986,48.9182,7378.0
2024-09-13 13:10:00,49.98,49.98,49.93,49.95,22889.0,48.9182,48.9182,48.8692,48.8888,22889.0
2024-09-13 13:20:00,49.94,49.98,49.92,49.98,10693.0,48.879,48.9182,48.8594,48.9182,10693.0
2024-09-13 13:30:00,49.98,50.01,49.94,50.01,68118.0,48.9182,48.9475,48.879,48.9475,68118.0
2024-09-13 13:40:00,50.02,50.04,50.0,50.01,10798.0,48.9573,48.9769,48.9377,48.9475,10798.0
2024-09-13 13:50:00,50.0,50.03,49.99,50.01,10368.0,48.9377,48.9671,48.9279,48.9475,10368.0
2024-09-13 14:00:00,50.01,50.05,49.95,50.05,17689.0,48.9475,48.9867,48.8888,48.9867,17689.0
2024-09-13 14:10:00,50.03,50.03,49.94,49.95,11387.0,48.9671,48.9671,48.879,48.8888,11387.0
2024-09-13 14:20:00,49.96,49.96,49.86,49.86,7983.0,48.8986,48.8986,48.8007,48.8007,7983.0
2024-09-13 14:30:00,49.86,49.86,49.82,49.82,7705.0,48.8007,48.8007,48.7616,48.7616,7705.0
2024-09-13 14:40:00,49.82,49.85,49.82,49.82,9172.0,48.7616,48.7909,48.7616,48.7616,9172.0
2024-09-13 14:50:00,49.82,49.82,49.79,49.82,8993.0,48.7616,48.7616,48.7322,48.7616,8993.0
2024-09-13 15:00:00,49.83,49.83,49.77,49.77,13665.0,48.7713,48.7713,48.7126,48.7126,13665.0
2024-09-13 15:10:00,49.77,49.8,49.77,49.77,7339.0,48.7126,48.742,48.7126,48.7126,7339.0
2024-09-13 15:20:00,49.75,49.83,49.75,49.81,22390.0,48.693,48.7713,48.693,48.7518,22390.0
2024-09-13 15:30:00,49.82,49.82,49.77,49.8,23847.0,48.7616,48.7616,48.7126,48.742,23847.0
2024-09-13 15:40:00,49.8,49.85,49.8,49.83,21619.0,48.742,48.7909,48.742,48.7713,21619.0
2024-09-13 15:50:00,49.84,49.86,49.8,49.8,45344.0,48.7811,48.8007,48.742,48.742,45344.0
2024-09-16 09:30:00,49.87,50.53,49.78,50.53,89848.0,48.8105,49.4565,48.7224,49.4565,89848.0
2024-09-16 09:40:00,50.52,50.64,50.41,50.64,29420.0,49.4467,49.5641,49.339,49.5641,29420.0
2024-09-16 09:50:00,50.65,50.73,50.58,50.72,40689.0,49.5739,49.6522,49.5054,49.6424,40689.0
2024-09-16 10:00:00,50.72,50.76,50.65,50.75,29602.0,49.6424,49.6816,49.5739,49.6718,29602.0
2024-09-16 10:10:00,50.76,50.79,50.6,50.67,29617.0,49.6816,49.7109,49.525,49.5935,29617.0
2024-09-16 10:20:00,50.68,50.72,50.6,50.64,19612.0,49.6033,49.6424,49.525,49.5641,19612.0
2024-09-16 10:30:00,50.66,50.66,50.52,50.56,21656.0,49.5837,49.5837,49.4467,49.4858,21656.0
2024-09-16 10:40:00,50.54,50.62,50.53,50.59,25361.0,49.4663,49.5446,49.4565,49.5152,25361.0
2024-09-16 10:50:00,50.59,50.68,50.59,50.65,16463.0,49.5152,49.6033,49.5152,49.5739,16463.0
2024-09-16 11:00:00,50.65,50.67,50.6,50.66,17832.0,49.5739,49.5935,49.525,49.5837,17832.0
2024-09-16 11:10:00,50.66,50.78,50.66,50.77,20074.0,49.5837,49.7012,49.5837,49.6914,20074.0
2024-09-16 11:20:00,50.76,50.76,50.67,50.69,13547.0,49.6816,49.6816,49.5935,49.6131,13547.0
2024-09-16 11:30:00,50.68,50.72,50.66,50.68,15818.0,49.6033,49.6424,49.5837,49.6033,15818.0
2024-09-16 11:40:00,50.68,50.73,50.66,50.73,18412.0,49.6033,49.6522,49.5837,49.6522,18412.0
2024-09-16 11:50:00,50.73,50.77,50.72,50.76,12547.0,49.6522,49.6914,49.6424,49.6816,12547.0
2024-09-16 12:00:00,50.77,50.77,50.7,50.7,15703.0,49.6914,49.6914,49.6229,49.6229,15703.0
2024-09-16 12:10:00,50.69,50.69,50.61,50.61,12800.0,49.6131,49.6131,49.5348,49.5348,12800.0
2024-09-16 12:20:00,50.62,50.63,50.59,50.62,11630.0,49.5446,49.5543,49.5152,49.5446,11630.0
2024-09-16 12:30:00,50.63,50.63,50.6,50.62,12046.0,49.5543,49.5543,49.525,49.5446,12046.0
2024-09-16 12:40:00,50.63,50.69,50.63,50.66,9606.0,49.5543,49.6131,49.5543,49.5837,9606.0
2024-09-16 12:50:00,50.66,50.73,50.66,50.71,16133.0,49.5837,49.6522,49.5837,49.6326,16133.0
2024-09-16 13:00:00,50.71,50.71,50.68,50.68,10903.0,49.6326,49.6326,49.6033,49.6033,10903.0
2024-09-16 13:10:00,50.67,50.69,50.66,50.67,9622.0,49.5935,49.6131,49.5837,49.5935,9622.0
2024-09-16 13:20:00,50.69,50.69,50.63,50.66,14474.0,49.6131,49.6131,49.5543,49.5837,14474.0
2024-09-16 13:30:00,50.66,50.77,50.64,50.77,12084.0,49.5837,49.6914,49.5641,49.6914,12084.0
2024-09-16 13:40:00,50.77,50.78,50.73,50.73,10494.0,49.6914,49.7012,49.6522,49.6522,10494.0
2024-09-16 13:50:00,50.73,50.78,50.71,50.76,13556.0,49.6522,49.7012,49.6326,49.6816,13556.0
2024-09-16 14:00:00,50.76,50.8,50.75,50.78,18560.0,49.6816,49.7207,49.6718,49.7012,18560.0
2024-09-16 14:10:00,50.78,50.8,50.78,50.78,9912.0,49.7012,49.7207,49.7012,49.7012,9912.0
2024-09-16 14:20:00,50.77,50.85,50.77,50.85,13997.0,49.6914,49.7697,49.6914,49.7697,13997.0
2024-09-16 14:30:00,50.85,50.85,50.83,50.84,14169.0,49.7697,49.7697,49.7501,49.7599,14169.0
2024-09-16 14:40:00,50.84,50.85,50.8,50.85,15172.0,49.7599,49.7697,49.7207,49.7697,15172.0
2024-09-16 14:50:00,50.85,50.92,50.85,50.92,15360.0,49.7697,49.8382,49.7697,49.8382,15360.0
2024-09-16 15:00:00,50.92,50.93,50.88,50.9,18076.0,49.8382,49.848,49.799,49.8186,18076.0
2024-09-16 15:10:00,50.91,50.96,50.88,50.94,23799.0,49.8284,49.8773,49.799,49.8578,23799.0
2024-09-16 15:20:00,50.94,50.95,50.86,50.95,27715.0,49.8578,49.8675,49.7795,49.8675,27715.0
2024-09-16 15:30:00,50.94,50.99,50.93,50.95,56992.0,49.8578,49.9067,49.848,49.8675,56992.0
2024-09-16 15:40:00,50.94,50.98,50.94,50.97,36377.0,49.8578,49.8969,49.8578,49.8871,36377.0
2024-09-16 15:50:00,50.96,51.06,50.92,51.03,126591.0,49.8773,49.9752,49.8382,49.9458,126591.0
2024-09-17 09:30:00,51.07,51.23,51.01,51.08,29657.0,49.985,50.1416,49.9263,49.9948,29657.0
2024-09-17 09:40:00,51.05,51.06,50.91,50.95,17998.0,49.9654,49.9752,49.8284,49.8675,17998.0
2024-09-17 09:50:00,50.97,50.97,50.82,50.9,14401.0,49.8871,49.8871,49.7403,49.8186,14401.0
2024-09-17 10:00:00,50.91,51.02,50.87,51.0,14809.0,49.8284,49.9361,49.7892,49.9165,14809.0
2024-09-17 10:10:00,50.99,51.24,50.99,51.24,13111.0,49.9067,50.1514,49.9067,50.1514,13111.0
2024-09-17 10:20:00,51.24,51.35,51.24,51.27,24279.0,50.1514,50.259,50.1514,50.1807,24279.0
2024-09-17 10:30:00,51.28,51.31,51.2,51.27,14559.0,50.1905,50.2199,50.1122,50.1807,14559.0
2024-09-17 10:40:00,51.27,51.33,51.25,51.3,19216.0,50.1807,50.2395,50.1612,50.2101,19216.0
2024-09-17 10:50:00,51.32,51.37,51.22,51.24,17759.0,50.2297,50.2786,50.1318,50.1514,17759.0
2024-09-17 11:00:00,51.24,51.34,51.22,51.34,19644.0,50.1514,50.2493,50.1318,50.2493,19644.0
2024-09-17 11:10:00,51.34,51.41,51.31,51.4,20528.0,50.2493,50.3178,50.2199,50.308,20528.0
2024-09-17 11:20:00,51.39,51.39,51.2,51.26,32158.0,50.2982,50.2982,50.1122,50.171,32158.0
2024-09-17 11:30:00,51.26,51.3,51.24,51.3,10822.0,50.171,50.2101,50.1514,50.2101,10822.0
2024-09-17 11:40:00,51.3,51.3,51.23,51.25,15647.0,50.2101,50.2101,50.1416,50.1612,15647.0
2024-09-17 11:50:00,51.26,51.3,51.26,51.27,13774.0,50.171,50.2101,50.171,50.1807,13774.0
2024-09-17 12:00:00,51.26,51.3,51.22,51.22,18586.0,50.171,50.2101,50.1318,50.1318,18586.0
2024-09-17 12:10:00,51.21,51.21,51.1,51.13,14282.0,50.122,50.122,50.0144,50.0437,14282.0
2024-09-17 12:20:00,51.12,51.12,51.04,51.08,17621.0,50.0339,50.0339,49.9556,49.9948,17621.0
2024-09-17 12:30:00,51.04,51.07,50.98,50.98,7544.0,49.9556,49.985,49.8969,49.8969,7544.0
2024-09-17 12:40:00,50.99,50.99,50.85,50.87,10838.0,49.9067,49.9067,49.7697,49.7892,10838.0
2024-09-17 12:50:00,50.86,50.9,50.8,50.84,12411.0,49.7795,49.8186,49.7207,49.7599,12411.0
2024-09-17 13:00:00,50.83,50.83,50.76,50.83,18305.0,49.7501,49.7501,49.6816,49.7501,18305.0
2024-09-17 13:10:00,50.87,50.87,50.83,50.85,15280.0,49.7892,49.7892,49.7501,49.7697,15280.0
2024-09-17 13:20:00,50.86,50.9,50.84,50.87,9872.0,49.7795,49.8186,49.7599,49.7892,9872.0
2024-09-17 13:30:00,50.86,50.86,50.75,50.75,13799.0,49.7795,49.7795,49.6718,49.6718,13799.0
2024-09-17 13:40:00,50.74,50.77,50.67,50.77,11697.0,49.662,49.6914,49.5935,49.6914,11697.0
2024-09-17 13:50:00,50.77,50.84,50.77,50.81,11836.0,49.6914,49.7599,49.6914,49.7305,11836.0
2024-09-17 14:00:00,50.8,50.89,50.8,50.86,15372.0,49.7207,49.8088,49.7207,49.7795,15372.0
2024-09-17 14:10:00,50.88,50.9,50.84,50.9,9206.0,49.799,49.8186,49.7599,49.8186,9206.0
2024-09-17 14:20:00,50.9,50.9,50.78,50.8,17199.0,49.8186,49.8186,49.7012,49.7207,17199.0
2024-09-17 14:30:00,50.79,50.8,50.76,50.79,18673.0,49.7109,49.7207,49.6816,49.7109,18673.0
2024-09-17 14:40:00,50.79,50.8,50.65,50.71,25703.0,49.7109,49.7207,49.5739,49.6326,25703.0
2024-09-17 14:50:00,50.71,50.71,50.66,50.7,14661.0,49.6326,49.6326,49.5837,49.6229,14661.0
2024-09-17 15:00:00,50.7,50.71,50.66,50.7,17061.0,49.6229,49.6326,49.5837,49.6229,17061.0
2024-09-17 15:10:00,50.69,50.74,50.69,50.69,14235.0,49.6131,49.662,49.6131,49.6131,14235.0
2024-09-17 15:20:00,50.7,50.71,50.65,50.7,21092.0,49.6229,49.6326,49.5739,49.6229,21092.0
2024-09-17 15:30:00,50.7,50.71,50.68,50.69,33709.0,49.6229,49.6326,49.6033,49.6131,33709.0
2024-09-17 15:40:00,50.69,50.69,50.58,50.6,34828.0,49.6131,49.6131,49.5054,49.525,34828.0
2024-09-17 15:50:00,50.61,50.66,50.58,50.62,117199.0,49.5348,49.5837,49.5054,49.5446,117199.0
2024-09-18 09:30:00,50.38,50.76,50.38,50.65,33845.0,49.3097,49.6816,49.3097,49.5739,33845.0
2024-09-18 09:40:00,50.66,50.7,50.49,50.53,19085.0,49.5837,49.6229,49.4173,49.4565,19085.0
2024-09-18 09:50:00,50.55,50.58,50.46,50.5,31799.0,49.476,49.5054,49.388,49.4271,31799.0
2024-09-18 10:00:00,50.5,50.52,50.45,50.47,26703.0,49.4271,49.4467,49.3782,49.3977,26703.0
2024-09-18 10:10:00,50.47,50.52,50.33,50.33,33429.0,49.3977,49.4467,49.2607,49.2607,33429.0
2024-09-18 10:20:00,50.33,50.34,50.29,50.31,26157.0,49.2607,49.2705,49.2216,49.2411,26157.0
2024-09-18 10:30:00,50.31,50.42,50.27,50.42,19074.0,49.2411,49.3488,49.202,49.3488,19074.0
2024-09-18 10:40:00,50.42,50.52,50.42,50.47,14252.0,49.3488,49.4467,49.3488,49.3977,14252.0
2024-09-18 10:50:00,50.48,50.51,50.44,50.47,6677.0,49.4075,49.4369,49.3684,49.3977,6677.0
2024-09-18 11:00:00,50.46,50.52,50.44,50.52,6358.0,49.388,49.4467,49.3684,49.4467,6358.0
2024-09-18 11:10:00,50.53,50.53,50.42,50.46,6595.0,49.4565,49.4565,49.3488,49.388,6595.0
2024-09-18 11:20:00,50.48,50.56,50.46,50.56,7330.0,49.4075,49.4858,49.388,49.4858,7330.0
2024-09-18 11:30:00,50.55,50.55,50.48,50.49,7249.0,49.476,49.476,49.4075,49.4173,7249.0
2024-09-18 11:40:00,50.51,50.57,50.51,50.52,5046.0,49.4369,49.4956,49.4369,49.4467,5046.0
2024-09-18 11:50:00,50.53,50.56,50.52,50.55,3490.0,49.4565,49.4858,49.4467,49.476,3490.0
2024-09-18 12:00:00,50.54,50.54,50.49,50.5,2758.0,49.4663,49.4663,49.4173,49.4271,2758.0
2024-09-18 12:10:00,50.49,50.59,50.49,50.59,5202.0,49.4173,49.5152,49.4173,49.5152,5202.0
2024-09-18 12:20:00,50.59,50.66,50.55,50.59,6089.0,49.5152,49.5837,49.476,49.5152,6089.0
2024-09-18 12:30:00,50.59,50.6,50.58,50.58,3644.0,49.5152,49.525,49.5054,49.5054,3644.0
2024-09-18 12:40:00,50.57,50.62,50.55,50.62,6308.0,49.4956,49.5446,49.476,49.5446,6308.0
2024-09-18 12:50:00,50.63,50.73,50.63,50.7,6274.0,49.5543,49.6522,49.5543,49.6229,6274.0
2024-09-18 13:00:00,50.7,50.75,50.7,50.73,6183.0,49.6229,49.6718,49.6229,49.6522,6183.0
2024-09-18 13:10:00,50.73,50.74,50.7,50.7,8254.0,49.6522,49.662,49.6229,49.6229,8254.0
2024-09-18 13:20:00,50.71,50.71,50.67,50.69,7728.0,49.6326,49.6326,49.5935,49.6131,7728.0
2024-09-18 13:30:00,50.68,50.74,50.67,50.7,8146.0,49.6033,49.662,49.5935,49.6229,8146.0
2024-09-18 13:40:00,50.7,50.75,50.68,50.71,8137.0,49.6229,49.6718,49.6033,49.6326,8137.0
2024-09-18 13:50:00,50.7,50.78,50.67,50.73,12842.0,49.6229,49.7012,49.5935,49.6522,12842.0
2024-09-18 14:00:00,50.7,51.12,50.59,50.91,51611.0,49.6229,50.0339,49.5152,49.8284,51611.0
2024-09-18 14:10:00,50.91,50.95,50.74,50.91,28086.0,49.8284,49.8675,49.662,49.8284,28086.0
2024-09-18 14:20:00,50.92,50.93,50.79,50.86,12224.0,49.8382,49.848,49.7109,49.7795,12224.0
2024-09-18 14:30:00,50.86,50.96,50.79,50.86,17046.0,49.7795,49.8773,49.7109,49.7795,17046.0
2024-09-18 14:40:00,50.87,50.91,50.73,50.87,16931.0,49.7892,49.8284,49.6522,49.7892,16931.0
2024-09-18 14:50:00,50.86,50.94,50.75,50.75,11648.0,49.7795,49.8578,49.6718,49.6718,11648.0
2024-09-18 15:00:00,50.73,50.75,50.54,50.65,28411.0,49.6522,49.6718,49.4663,49.5739,28411.0
2024-09-18 15:10:00,50.63,50.82,50.63,50.8,9747.0,49.5543,49.7403,49.5543,49.7207,9747.0
2024-09-18 15:20:00,50.79,50.84,50.64,50.76,45348.0,49.7109,49.7599,49.5641,49.6816,45348.0
2024-09-18 15:30:00,50.77,50.77,50.54,50.58,41974.0,49.6914,49.6914,49.4663,49.5054,41974.0
2024-09-18 15:40:00,50.6,50.62,50.48,50.56,61933.0,49.525,49.5446,49.4075,49.4858,61933.0
2024-09-18 15:50:00,50.55,50.65,50.51,50.59,114917.0,49.476,49.5739,49.4369,49.5152,114917.0
2024-09-19 09:30:00,51.41,51.68,51.32,51.53,52989.0,50.3178,50.582,50.2297,50.4352,52989.0
2024-09-19 09:40:00,51.55,51.62,51.5,51.52,37161.0,50.4548,50.5233,50.4059,50.4254,37161.0
2024-09-19 09:50:00,51.51,51.51,51.26,51.35,13836.0,50.4156,50.4156,50.171,50.259,13836.0
2024-09-19 10:00:00,51.37,51.42,51.26,51.38,25590.0,50.2786,50.3276,50.171,50.2884,25590.0
2024-09-19 10:10:00,51.41,51.41,51.22,51.23,12728.0,50.3178,50.3178,50.1318,50.1416,12728.0
2024-09-19 10:20:00,51.25,51.34,51.15,51.31,15689.0,50.1612,50.2493,50.0633,50.2199,15689.0
2024-09-19 10:30:00,51.3,51.43,51.3,51.39,22115.0,50.2101,50.3373,50.2101,50.2982,22115.0
2024-09-19 10:40:00,51.4,51.43,51.32,51.36,21973.0,50.308,50.3373,50.2297,50.2688,21973.0
2024-09-19 10:50:00,51.37,51.37,51.29,51.3,10693.0,50.2786,50.2786,50.2003,50.2101,10693.0
2024-09-19 11:00:00,51.31,51.37,51.27,51.31,11814.0,50.2199,50.2786,50.1807,50.2199,11814.0
2024-09-19 11:10:00,51.31,51.39,51.3,51.39,9057.0,50.2199,50.2982,50.2101,50.2982,9057.0
2024-09-19 11:20:00,51.39,51.46,51.38,51.38,15244.0,50.2982,50.3667,50.2884,50.2884,15244.0
2024-09-19 11:30:00,51.38,51.41,51.36,51.4,10152.0,50.2884,50.3178,50.2688,50.308,10152.0
2024-09-19 11:40:00,51.4,51.47,51.39,51.43,6094.0,50.308,50.3765,50.2982,50.3373,6094.0
2024-09-19 11:50:00,51.44,51.44,51.36,51.41,16165.0,50.3471,50.3471,50.2688,50.3178,16165.0
2024-09-19 12:00:00,51.42,51.49,51.42,51.49,6600.0,50.3276,50.3961,50.3276,50.3961,6600.0
2024-09-19 12:10:00,51.49,51.53,51.45,51.53,11027.0,50.3961,50.4352,50.3569,50.4352,11027.0
2024-09-19 12:20:00,51.54,51.55,51.48,51.52,8474.0,50.445,50.4548,50.3863,50.4254,8474.0
2024-09-19 12:30:00,51.52,51.57,51.49,51.55,9997.0,50.4254,50.4744,50.3961,50.4548,9997.0
2024-09-19 12:40:00,51.55,51.56,51.52,51.54,8499.0,50.4548,50.4646,50.4254,50.445,8499.0
2024-09-19 12:50:00,51.54,51.56,51.49,51.52,11041.0,50.445,50.4646,50.3961,50.4254,11041.0
2024-09-19 13:00:00,51.52,51.54,51.51,51.53,9168.0,50.4254,50.445,50.4156,50.4352,9168.0
2024-09-19 13:10:00,51.53,51.56,51.5,51.53,9956.0,50.4352,50.4646,50.4059,50.4352,9956.0
2024-09-19 13:20:00,51.53,51.57,51.51,51.55,6667.0,50.4352,50.4744,50.4156,50.4548,6667.0
2024-09-19 13:30:00,51.56,51.63,51.56,51.62,9552.0,50.4646,50.5331,50.4646,50.5233,9552.0
2024-09-19 13:40:00,51.63,51.66,51.63,51.66,7594.0,50.5331,50.5625,50.5331,50.5625,7594.0
2024-09-19 13:50:00,51.67,51.72,51.67,51.67,12532.0,50.5723,50.6212,50.5723,50.5723,12532.0
2024-09-19 14:00:00,51.68,51.7,51.64,51.64,17016.0,50.582,50.6016,50.5429,50.5429,17016.0
2024-09-19 14:10:00,51.63,51.63,51.47,51.48,26329.0,50.5331,50.5331,50.3765,50.3863,26329.0
2024-09-19 14:20:00,51.49,51.56,51.47,51.56,21309.0,50.3961,50.4646,50.3765,50.4646,21309.0
2024-09-19 14:30:00,51.57,51.62,51.55,51.6,25725.0,50.4744,50.5233,50.4548,50.5037,25725.0
2024-09-19 14:40:00,51.59,51.62,51.58,51.58,26494.0,50.4939,50.5233,50.4842,50.4842,26494.0
2024-09-19 14:50:00,51.58,51.63,51.55,51.6,14017.0,50.4842,50.5331,50.4548,50.5037,14017.0
2024-09-19 15:00:00,51.6,51.6,51.56,51.57,10444.0,50.5037,50.5037,50.4646,50.4744,10444.0
2024-09-19 15:10:00,51.58,51.6,51.49,51.55,24879.0,50.4842,50.5037,50.3961,50.4548,24879.0
2024-09-19 15:20:00,51.55,51.61,51.51,51.56,24060.0,50.4548,50.5135,50.4156,50.4646,24060.0
2024-09-19 15:30:00,51.56,51.56,51.44,51.48,20477.0,50.4646,50.4646,50.3471,50.3863,20477.0
2024-09-19 15:40:00,51.48,51.48,51.37,51.38,28891.0,50.3863,50.3863,50.2786,50.2884,28891.0
2024-09-19 15:50:00,51.37,51.46,51.26,51.43,111921.0,50.2786,50.3667,50.171,50.3373,111921.0
2024-09-20 09:30:00,51.5,51.88,51.5,51.88,40005.0,50.4059,50.7778,50.4059,50.7778,40005.0
2024-09-20 09:40:00,51.88,51.92,51.8,51.92,25066.0,50.7778,50.8169,50.6995,50.8169,25066.0
2024-09-20 09:50:00,51.91,51.91,51.77,51.82,23812.0,50.8072,50.8072,50.6701,50.7191,23812.0
2024-09-20 10:00:00,51.81,51.84,51.7,51.71,16617.0,50.7093,50.7386,50.6016,50.6114,16617.0
2024-09-20 10:10:00,51.71,51.76,51.64,51.75,24321.0,50.6114,50.6603,50.5429,50.6506,24321.0
2024-09-20 10:20:00,51.77,51.87,51.75,51.86,14619.0,50.6701,50.768,50.6506,50.7582,14619.0
2024-09-20 10:30:00,51.87,51.93,51.81,51.86,33959.0,50.768,50.8267,50.7093,50.7582,33959.0
2024-09-20 10:40:00,51.86,51.97,51.85,51.95,31710.0,50.7582,50.8659,50.7484,50.8463,31710.0
2024-09-20 10:50:00,51.94,51.99,51.9,51.98,55221.0,50.8365,50.8855,50.7974,50.8757,55221.0
2024-09-20 11:00:00,51.97,52.08,51.97,52.05,186358.0,50.8659,50.9735,50.8659,50.9442,186358.0
2024-09-20 11:10:00,52.08,52.16,52.06,52.15,49012.0,50.9735,51.0518,50.954,51.0421,49012.0
2024-09-20 11:20:00,52.14,52.17,52.09,52.1,32050.0,51.0323,51.0616,50.9833,50.9931,32050.0
2024-09-20 11:30:00,52.1,52.16,52.05,52.15,31809.0,50.9931,51.0518,50.9442,51.0421,31809.0
2024-09-20 11:40:00,52.14,52.2,52.12,52.13,14581.0,51.0323,51.091,51.0127,51.0225,14581.0
2024-09-20 11:50:00,52.12,52.17,52.08,52.16,13025.0,51.0127,51.0616,50.9735,51.0518,13025.0
2024-09-20 12:00:00,52.17,52.2,52.14,52.16,7858.0,51.0616,51.091,51.0323,51.0518,7858.0
2024-09-20 12:10:00,52.15,52.18,52.12,52.18,14499.0,51.0421,51.0714,51.0127,51.0714,14499.0
2024-09-20 12:20:00,52.18,52.24,52.17,52.24,18245.0,51.0714,51.1301,51.0616,51.1301,18245.0
2024-09-20 12:30:00,52.24,52.3,52.24,52.27,21870.0,51.1301,51.1889,51.1301,51.1595,21870.0
2024-09-20 12:40:00,52.27,52.32,52.27,52.29,11103.0,51.1595,51.2084,51.1595,51.1791,11103.0
2024-09-20 12:50:00,52.3,52.33,52.27,52.3,12775.0,51.1889,51.2182,51.1595,51.1889,12775.0
2024-09-20 13:00:00,52.3,52.33,52.23,52.23,14029.0,51.1889,51.2182,51.1204,51.1204,14029.0
2024-09-20 13:10:00,52.23,52.27,52.2,52.2,11981.0,51.1204,51.1595,51.091,51.091,11981.0
2024-09-20 13:20:00,52.19,52.19,52.13,52.16,6393.0,51.0812,51.0812,51.0225,51.0518,6393.0
2024-09-20 13:30:00,52.16,52.2,52.15,52.15,6048.0,51.0518,51.091,51.0421,51.0421,6048.0
2024-09-20 13:40:00,52.16,52.16,52.09,52.13,9695.0,51.0518,51.0518,50.9833,51.0225,9695.0
2024-09-20 13:50:00,52.13,52.13,52.06,52.09,18388.0,51.0225,51.0225,50.954,50.9833,18388.0
2024-09-20 14:00:00,52.09,52.09,51.95,51.96,40568.0,50.9833,50.9833,50.8463,50.8561,40568.0
2024-09-20 14:10:00,51.97,51.98,51.9,51.94,33130.0,50.8659,50.8757,50.7974,50.8365,33130.0
2024-09-20 14:20:00,51.93,51.93,51.83,51.83,13760.0,50.8267,50.8267,50.7289,50.7289,13760.0
2024-09-20 14:30:00,51.83,51.88,51.81,51.85,14337.0,50.7289,50.7778,50.7093,50.7484,14337.0
2024-09-20 14:40:00,51.84,51.91,51.83,51.9,10100.0,50.7386,50.8072,50.7289,50.7974,10100.0
2024-09-20 14:50:00,51.91,52.01,51.9,51.99,18231.0,50.8072,50.905,50.7974,50.8855,18231.0
2024-09-20 15:00:00,51.98,52.05,51.98,52.05,23151.0,50.8757,50.9442,50.8757,50.9442,23151.0
2024-09-20 15:10:00,52.05,52.05,51.97,52.03,20352.0,50.9442,50.9442,50.8659,50.9246,20352.0
2024-09-20 15:20:00,52.03,52.12,52.02,52.09,21199.0,50.9246,51.0127,50.9148,50.9833,21199.0
2024-09-20 15:30:00,52.1,52.2,52.1,52.12,41603.0,50.9931,51.091,50.9931,51.0127,41603.0
2024-09-20 15:40:00,52.12,52.12,52.05,52.09,31341.0,51.0127,51.0127,50.9442,50.9833,31341.0
2024-09-20 15:50:00,52.09,52.25,51.95,51.98,215221.0,50.9833,51.1399,50.8463,50.8757,215221.0
2024-09-23 09:30:00,52.06,52.3,51.9,52.25,32862.0,50.954,51.1889,50.7974,51.1399,32862.0
2024-09-23 09:40:00,52.22,52.43,52.22,52.28,39733.0,51.1106,51.3161,51.1106,51.1693,39733.0
2024-09-23 09:50:00,52.29,52.31,52.14,52.23,12460.0,51.1791,51.1987,51.0323,51.1204,12460.0
2024-09-23 10:00:00,52.23,52.25,52.14,52.17,12542.0,51.1204,51.1399,51.0323,51.0616,12542.0
2024-09-23 10:10:00,52.17,52.23,52.09,52.19,12005.0,51.0616,51.1204,50.9833,51.0812,12005.0
2024-09-23 10:20:00,52.2,52.26,52.2,52.23,9297.0,51.091,51.1497,51.091,51.1204,9297.0
2024-09-23 10:30:00,52.22,52.28,52.19,52.24,9820.0,51.1106,51.1693,51.0812,51.1301,9820.0
2024-09-23 10:40:00,52.25,52.35,52.25,52.31,6158.0,51.1399,51.2378,51.1399,51.1987,6158.0
2024-09-23 10:50:00,52.34,52.35,52.26,52.28,11927.0,51.228,51.2378,51.1497,51.1693,11927.0
2024-09-23 11:00:00,52.27,52.27,52.16,52.24,12708.0,51.1595,51.1595,51.0518,51.1301,12708.0
2024-09-23 11:10:00,52.24,52.27,52.23,52.27,5913.0,51.1301,51.1595,51.1204,51.1595,5913.0
2024-09-23 11:20:00,52.27,52.27,52.2,52.27,8329.0,51.1595,51.1595,51.091,51.1595,8329.0
2024-09-23 11:30:00,52.27,52.29,52.21,52.27,5577.0,51.1595,51.1791,51.1008,51.1595,5577.0
2024-09-23 11:40:00,52.28,52.29,52.24,52.24,9076.0,51.1693,51.1791,51.1301,51.1301,9076.0
2024-09-23 11:50:00,52.23,52.27,52.21,52.21,5802.0,51.1204,51.1595,51.1008,51.1008,5802.0
2024-09-23 12:00:00,52.2,52.27,52.19,52.27,5232.0,51.091,51.1595,51.0812,51.1595,5232.0
2024-09-23 12:10:00,52.25,52.25,52.17,52.22,14288.0,51.1399,51.1399,51.0616,51.1106,14288.0
2024-09-23 12:20:00,52.21,52.25,52.2,52.25,5789.0,51.1008,51.1399,51.091,51.1399,5789.0
2024-09-23 12:30:00,52.26,52.26,52.18,52.21,4438.0,51.1497,51.1497,51.0714,51.1008,4438.0
2024-09-23 12:40:00,52.2,52.22,52.19,52.2,8331.0,51.091,51.1106,51.0812,51.091,8331.0
2024-09-23 12:50:00,52.2,52.21,52.18,52.2,12770.0,51.091,51.1008,51.0714,51.091,12770.0
2024-09-23 13:00:00,52.2,52.2,52.15,52.19,9299.0,51.091,51.091,51.0421,51.0812,9299.0
2024-09-23 13:10:00,52.19,52.27,52.19,52.24,16534.0,51.0812,51.1595,51.0812,51.1301,16534.0
2024-09-23 13:20:00,52.25,52.26,52.23,52.24,3601.0,51.1399,51.1497,51.1204,51.1301,3601.0
2024-09-23 13:30:00,52.24,52.26,52.22,52.23,4402.0,51.1301,51.1497,51.1106,51.1204,4402.0
2024-09-23 13:40:00,52.23,52.24,52.22,52.22,3520.0,51.1204,51.1301,51.1106,51.1106,3520.0
2024-09-23 13:50:00,52.22,52.22,52.2,52.22,7745.0,51.1106,51.1106,51.091,51.1106,7745.0
2024-09-23 14:00:00,52.22,52.22,52.14,52.14,5733.0,51.1106,51.1106,51.0323,51.0323,5733.0
2024-09-23 14:10:00,52.15,52.19,52.15,52.17,7142.0,51.0421,51.0812,51.0421,51.0616,7142.0
2024-09-23 14:20:00,52.17,52.17,52.13,52.15,5263.0,51.0616,51.0616,51.0225,51.0421,5263.0
2024-09-23 14:30:00,52.14,52.15,52.12,52.12,6952.0,51.0323,51.0421,51.0127,51.0127,6952.0
2024-09-23 14:40:00,52.1,52.1,52.09,52.1,3298.0,50.9931,50.9931,50.9833,50.9931,3298.0
2024-09-23 14:50:00,52.09,52.12,52.09,52.12,4505.0,50.9833,51.0127,50.9833,51.0127,4505.0
2024-09-23 15:00:00,52.11,52.13,52.09,52.13,4620.0,51.0029,51.0225,50.9833,51.0225,4620.0
2024-09-23 15:10:00,52.12,52.13,52.1,52.13,9189.0,51.0127,51.0225,50.9931,51.0225,9189.0
2024-09-23 15:20:00,52.14,52.15,52.11,52.13,11620.0,51.0323,51.0421,51.0029,51.0225,11620.0
2024-09-23 15:30:00,52.13,52.17,52.1,52.17,14269.0,51.0225,51.0616,50.9931,51.0616,14269.0
2024-09-23 15:40:00,52.17,52.21,52.13,52.19,15346.0,51.0616,51.1008,51.0225,51.0812,15346.0
2024-09-23 15:50:00,52.18,52.22,52.14,52.2,64845.0,51.0714,51.1106,51.0323,51.091,64845.0
2024-09-24 09:30:00,52.27,52.32,52.09,52.14,20572.0,51.1595,51.2084,50.9833,51.0323,20572.0
2024-09-24 09:40:00,52.19,52.19,52.02,52.03,13953.0,51.0812,51.0812,50.9148,50.9246,13953.0
2024-09-24 09:50:00,52.06,52.2,52.02,52.2,50207.0,50.954,51.091,50.9148,51.091,50207.0
2024-09-24 10:00:00,52.21,52.23,52.05,52.15,24755.0,51.1008,51.1204,50.9442,51.0421,24755.0
2024-09-24 10:10:00,52.15,52.19,52.08,52.14,15731.0,51.0421,51.0812,50.9735,51.0323,15731.0
2024-09-24 10:20:00,52.15,52.24,52.1,52.23,32957.0,51.0421,51.1301,50.9931,51.1204,32957.0
2024-09-24 10:30:00,52.25,52.33,52.21,52.27,25053.0,51.1399,51.2182,51.1008,51.1595,25053.0
2024-09-24 10:40:00,52.27,52.32,52.23,52.27,12542.0,51.1595,51.2084,51.1204,51.1595,12542.0
2024-09-24 10:50:00,52.28,52.44,52.28,52.37,26258.0,51.1693,51.3259,51.1693,51.2574,26258.0
2024-09-24 11:00:00,52.36,52.44,52.34,52.4,11197.0,51.2476,51.3259,51.228,51.2867,11197.0
2024-09-24 11:10:00,52.41,52.47,52.33,52.33,11150.0,51.2965,51.3553,51.2182,51.2182,11150.0
2024-09-24 11:20:00,52.34,52.46,52.34,52.39,22139.0,51.228,51.3455,51.228,51.277,22139.0
2024-09-24 11:30:00,52.39,52.41,52.34,52.36,12178.0,51.277,51.2965,51.228,51.2476,12178.0
2024-09-24 11:40:00,52.36,52.41,52.33,52.38,14881.0,51.2476,51.2965,51.2182,51.2672,14881.0
2024-09-24 11:50:00,52.38,52.48,52.38,52.46,20873.0,51.2672,51.365,51.2672,51.3455,20873.0
2024-09-24 12:00:00,52.46,52.48,52.44,52.44,16310.0,51.3455,51.365,51.3259,51.3259,16310.0
2024-09-24 12:10:00,52.43,52.47,52.43,52.46,22702.0,51.3161,51.3553,51.3161,51.3455,22702.0
2024-09-24 12:20:00,52.47,52.49,52.41,52.41,23494.0,51.3553,51.3748,51.2965,51.2965,23494.0
2024-09-24 12:30:00,52.41,52.47,52.41,52.47,26202.0,51.2965,51.3553,51.2965,51.3553,26202.0
2024-09-24 12:40:00,52.47,52.48,52.45,52.45,17548.0,51.3553,51.365,51.3357,51.3357,17548.0
2024-09-24 12:50:00,52.45,52.46,52.44,52.45,25433.0,51.3357,51.3455,51.3259,51.3357,25433.0
2024-09-24 13:00:00,52.44,52.48,52.44,52.45,21722.0,51.3259,51.365,51.3259,51.3357,21722.0
2024-09-24 13:10:00,52.45,52.49,52.45,52.49,19533.0,51.3357,51.3748,51.3357,51.3748,19533.0
2024-09-24 13:20:00,52.48,52.51,52.47,52.5,25591.0,51.365,51.3944,51.3553,51.3846,25591.0
2024-09-24 13:30:00,52.5,52.55,52.49,52.54,11891.0,51.3846,51.4336,51.3748,51.4238,11891.0
2024-09-24 13:40:00,52.54,52.55,52.52,52.53,5966.0,51.4238,51.4336,51.4042,51.414,5966.0
2024-09-24 13:50:00,52.53,52.55,52.53,52.53,6971.0,51.414,51.4336,51.414,51.414,6971.0
2024-09-24 14:00:00,52.52,52.52,52.49,52.5,10603.0,51.4042,51.4042,51.3748,51.3846,10603.0
2024-09-24 14:10:00,52.5,52.5,52.45,52.49,8390.0,51.3846,51.3846,51.3357,51.3748,8390.0
2024-09-24 14:20:00,52.49,52.51,52.49,52.5,20941.0,51.3748,51.3944,51.3748,51.3846,20941.0
2024-09-24 14:30:00,52.49,52.49,52.43,52.46,37123.0,51.3748,51.3748,51.3161,51.3455,37123.0
2024-09-24 14:40:00,52.47,52.47,52.41,52.41,8223.0,51.3553,51.3553,51.2965,51.2965,8223.0
2024-09-24 14:50:00,52.41,52.48,52.39,52.4,22259.0,51.2965,51.365,51.277,51.2867,22259.0
2024-09-24 15:00:00,52.4,52.47,52.4,52.45,8210.0,51.2867,51.3553,51.2867,51.3357,8210.0
2024-09-24 15:10:00,52.44,52.45,52.43,52.44,15723.0,51.3259,51.3357,51.3161,51.3259,15723.0
2024-09-24 15:20:00,52.45,52.53,52.44,52.52,22078.0,51.3357,51.414,51.3259,51.4042,22078.0
2024-09-24 15:30:00,52.52,52.52,52.49,52.5,45343.0,51.4042,51.4042,51.3748,51.3846,45343.0
2024-09-24 15:40:00,52.49,52.55,52.49,52.51,25189.0,51.3748,51.4336,51.3748,51.3944,25189.0
2024-09-24 15:50:00,52.52,52.56,52.43,52.56,188252.0,51.4042,51.4433,51.3161,51.4433,188252.0
2024-09-25 09:30:00,52.58,52.72,52.56,52.69,18369.0,51.4629,51.5999,51.4433,51.5706,18369.0
2024-09-25 09:40:00,52.7,52.72,52.57,52.57,10581.0,51.5804,51.5999,51.4531,51.4531,10581.0
2024-09-25 09:50:00,52.6,52.66,52.57,52.62,7656.0,51.4825,51.5412,51.4531,51.5021,7656.0
2024-09-25 10:00:00,52.63,52.65,52.52,52.53,20214.0,51.5119,51.5314,51.4042,51.414,20214.0
2024-09-25 10:10:00,52.53,52.56,52.45,52.51,17504.0,51.414,51.4433,51.3357,51.3944,17504.0
2024-09-25 10:20:00,52.52,52.53,52.48,52.5,11624.0,51.4042,51.414,51.365,51.3846,11624.0
2024-09-25 10:30:00,52.47,52.54,52.46,52.46,13018.0,51.3553,51.4238,51.3455,51.3455,13018.0
2024-09-25 10:40:00,52.46,52.46,52.37,52.37,7570.0,51.3455,51.3455,51.2574,51.2574,7570.0
2024-09-25 10:50:00,52.42,52.46,52.42,52.46,13796.0,51.3063,51.3455,51.3063,51.3455,13796.0
2024-09-25 11:00:00,52.47,52.49,52.44,52.44,19695.0,51.3553,51.3748,51.3259,51.3259,19695.0
2024-09-25 11:10:00,52.43,52.52,52.42,52.52,22375.0,51.3161,51.4042,51.3063,51.4042,22375.0
2024-09-25 11:20:00,52.51,52.53,52.5,52.53,10392.0,51.3944,51.414,51.3846,51.414,10392.0
2024-09-25 11:30:00,52.52,52.52,52.5,52.52,6921.0,51.4042,51.4042,51.3846,51.4042,6921.0
2024-09-25 11:40:00,52.53,52.55,52.53,52.54,5149.0,51.414,51.4336,51.414,51.4238,5149.0
2024-09-25 11:50:00,52.54,52.57,52.53,52.57,5571.0,51.4238,51.4531,51.414,51.4531,5571.0
2024-09-25 12:00:00,52.56,52.57,52.48,52.52,7363.0,51.4433,51.4531,51.365,51.4042,7363.0
2024-09-25 12:10:00,52.52,52.55,52.5,52.55,6310.0,51.4042,51.4336,51.3846,51.4336,6310.0
2024-09-25 12:20:00,52.55,52.58,52.52,52.58,7963.0,51.4336,51.4629,51.4042,51.4629,7963.0
2024-09-25 12:30:00,52.58,52.58,52.55,52.55,5499.0,51.4629,51.4629,51.4336,51.4336,5499.0
2024-09-25 12:40:00,52.55,52.55,52.52,52.53,9281.0,51.4336,51.4336,51.4042,51.414,9281.0
2024-09-25 12:50:00,52.53,52.53,52.48,52.48,6231.0,51.414,51.414,51.365,51.365,6231.0
2024-09-25 13:00:00,52.48,52.53,52.45,52.51,23708.0,51.365,51.414,51.3357,51.3944,23708.0
2024-09-25 13:10:00,52.52,52.55,52.52,52.54,14707.0,51.4042,51.4336,51.4042,51.4238,14707.0
2024-09-25 13:20:00,52.53,52.54,52.52,52.53,15939.0,51.414,51.4238,51.4042,51.414,15939.0
2024-09-25 13:30:00,52.53,52.53,52.49,52.52,12311.0,51.414,51.414,51.3748,51.4042,12311.0
2024-09-25 13:40:00,52.52,52.53,52.5,52.52,21451.0,51.4042,51.414,51.3846,51.4042,21451.0
2024-09-25 13:50:00,52.51,52.58,52.51,52.58,9362.0,51.3944,51.4629,51.3944,51.4629,9362.0
2024-09-25 14:00:00,52.59,52.6,52.57,52.57,11812.0,51.4727,51.4825,51.4531,51.4531,11812.0
2024-09-25 14:10:00,52.57,52.59,52.53,52.58,14555.0,51.4531,51.4727,51.414,51.4629,14555.0
2024-09-25 14:20:00,52.6,52.63,52.58,52.63,21178.0,51.4825,51.5119,51.4629,51.5119,21178.0
2024-09-25 14:30:00,52.63,52.64,52.61,52.63,13735.0,51.5119,51.5216,51.4923,51.5119,13735.0
2024-09-25 14:40:00,52.63,52.65,52.61,52.65,12109.0,51.5119,51.5314,51.4923,51.5314,12109.0
2024-09-25 14:50:00,52.65,52.66,52.61,52.66,36287.0,51.5314,51.5412,51.4923,51.5412,36287.0
2024-09-25 15:00:00,52.66,52.7,52.66,52.66,18065.0,51.5412,51.5804,51.5412,51.5412,18065.0
2024-09-25 15:10:00,52.66,52.66,52.63,52.63,11163.0,51.5412,51.5412,51.5119,51.5119,11163.0
2024-09-25 15:20:00,52.63,52.65,52.62,52.65,12445.0,51.5119,51.5314,51.5021,51.5314,12445.0
2024-09-25 15:30:00,52.66,52.67,52.64,52.65,17665.0,51.5412,51.551,51.5216,51.5314,17665.0
2024-09-25 15:40:00,52.66,52.66,52.56,52.61,39272.0,51.5412,51.5412,51.4433,51.4923,39272.0
2024-09-25 15:50:00,52.63,52.69,52.58,52.66,141526.0,51.5119,51.5706,51.4629,51.5412,141526.0
2024-09-26 09:30:00,53.1,53.28,52.97,53.06,26534.0,51.9719,52.148,51.8446,51.9327,26534.0
2024-09-26 09:40:00,53.07,53.07,52.87,52.88,15015.0,51.9425,51.9425,51.7468,51.7565,15015.0
2024-09-26 09:50:00,52.86,52.96,52.82,52.96,15622.0,51.737,51.8348,51.6978,51.8348,15622.0
2024-09-26 10:00:00,52.96,53.04,52.94,53.03,13812.0,51.8348,51.9131,51.8153,51.9034,13812.0
2024-09-26 10:10:00,53.02,53.13,53.0,53.13,10562.0,51.8936,52.0012,51.874,52.0012,10562.0
2024-09-26 10:20:00,53.13,53.27,53.1,53.23,30579.0,52.0012,52.1383,51.9719,52.0991,30579.0
2024-09-26 10:30:00,53.21,53.22,53.11,53.21,31071.0,52.0795,52.0893,51.9817,52.0795,31071.0
2024-09-26 10:40:00,53.2,53.2,53.11,53.14,14166.0,52.0697,52.0697,51.9817,52.011,14166.0
2024-09-26 10:50:00,53.15,53.16,53.08,53.09,18089.0,52.0208,52.0306,51.9523,51.9621,18089.0
2024-09-26 11:00:00,53.08,53.1,53.04,53.08,11355.0,51.9523,51.9719,51.9131,51.9523,11355.0
2024-09-26 11:10:00,53.07,53.09,52.99,53.01,26605.0,51.9425,51.9621,51.8642,51.8838,26605.0
2024-09-26 11:20:00,53.0,53.03,52.9,52.9,14890.0,51.874,51.9034,51.7761,51.7761,14890.0
2024-09-26 11:30:00,52.87,53.0,52.87,53.0,16185.0,51.7468,51.874,51.7468,51.874,16185.0
2024-09-26 11:40:00,53.01,53.03,52.99,53.02,15688.0,51.8838,51.9034,51.8642,51.8936,15688.0
2024-09-26 11:50:00,53.02,53.09,53.01,53.06,5918.0,51.8936,51.9621,51.8838,51.9327,5918.0
2024-09-26 12:00:00,53.06,53.06,52.99,53.04,23581.0,51.9327,51.9327,51.8642,51.9131,23581.0
2024-09-26 12:10:00,53.03,53.03,52.99,53.0,14417.0,51.9034,51.9034,51.8642,51.874,14417.0
2024-09-26 12:20:00,53.0,53.02,52.99,53.0,7383.0,51.874,51.8936,51.8642,51.874,7383.0
2024-09-26 12:30:00,52.99,53.01,52.98,53.01,6249.0,51.8642,51.8838,51.8544,51.8838,6249.0
2024-09-26 12:40:00,53.01,53.03,53.0,53.0,4331.0,51.8838,51.9034,51.874,51.874,4331.0
2024-09-26 12:50:00,53.01,53.02,53.01,53.01,6540.0,51.8838,51.8936,51.8838,51.8838,6540.0
2024-09-26 13:00:00,53.0,53.01,52.99,52.99,10152.0,51.874,51.8838,51.8642,51.8642,10152.0
2024-09-26 13:10:00,52.98,52.98,52.88,52.9,5711.0,51.8544,51.8544,51.7565,51.7761,5711.0
2024-09-26 13:20:00,52.91,53.01,52.91,53.01,10167.0,51.7859,51.8838,51.7859,51.8838,10167.0
2024-09-26 13:30:00,53.02,53.03,52.99,53.0,18958.0,51.8936,51.9034,51.8642,51.874,18958.0
2024-09-26 13:40:00,53.0,53.01,52.95,52.95,11404.0,51.874,51.8838,51.8251,51.8251,11404.0
2024-09-26 13:50:00,52.96,52.98,52.83,52.83,12088.0,51.8348,51.8544,51.7076,51.7076,12088.0
2024-09-26 14:00:00,52.84,52.85,52.78,52.78,6417.0,51.7174,51.7272,51.6587,51.6587,6417.0
2024-09-26 14:10:00,52.77,52.88,52.77,52.84,5763.0,51.6489,51.7565,51.6489,51.7174,5763.0
2024-09-26 14:20:00,52.85,52.9,52.84,52.88,3267.0,51.7272,51.7761,51.7174,51.7565,3267.0
2024-09-26 14:30:00,52.88,52.88,52.84,52.85,4977.0,51.7565,51.7565,51.7174,51.7272,4977.0
2024-09-26 14:40:00,52.87,52.9,52.85,52.87,7381.0,51.7468,51.7761,51.7272,51.7468,7381.0
2024-09-26 14:50:00,52.88,52.91,52.87,52.9,8309.0,51.7565,51.7859,51.7468,51.7761,8309.0
2024-09-26 15:00:00,52.89,52.91,52.82,52.82,7656.0,51.7663,51.7859,51.6978,51.6978,7656.0
2024-09-26 15:10:00,52.81,52.91,52.81,52.9,10181.0,51.688,51.7859,51.688,51.7761,10181.0
2024-09-26 15:20:00,52.92,52.94,52.83,52.85,8456.0,51.7957,51.8153,51.7076,51.7272,8456.0
2024-09-26 15:30:00,52.85,52.85,52.81,52.84,12966.0,51.7272,51.7272,51.688,51.7174,12966.0
2024-09-26 15:40:00,52.82,52.86,52.8,52.86,14593.0,51.6978,51.737,51.6782,51.737,14593.0
2024-09-26 15:50:00,52.86,52.91,52.76,52.85,77059.0,51.737,51.7859,51.6391,51.7272,77059.0
2024-09-27 09:30:00,53.05,53.19,52.88,52.94,20046.0,51.9229,52.06,51.7565,51.8153,20046.0
2024-09-27 09:40:00,52.96,52.99,52.91,52.96,5870.0,51.8348,51.8642,51.7859,51.8348,5870.0
2024-09-27 09:50:00,52.95,53.03,52.91,53.0,11074.0,51.8251,51.9034,51.7859,51.874,11074.0
2024-09-27 10:00:00,53.03,53.05,52.92,52.93,10577.0,51.9034,51.9229,51.7957,51.8055,10577.0
2024-09-27 10:10:00,52.95,53.06,52.92,53.06,12837.0,51.8251,51.9327,51.7957,51.9327,12837.0
2024-09-27 10:20:00,53.06,53.13,53.06,53.07,14953.0,51.9327,52.0012,51.9327,51.9425,14953.0
2024-09-27 10:30:00,53.07,53.09,52.99,52.99,14296.0,51.9425,51.9621,51.8642,51.8642,14296.0
2024-09-27 10:40:00,52.99,53.0,52.94,52.95,8576.0,51.8642,51.874,51.8153,51.8251,8576.0
2024-09-27 10:50:00,52.97,53.03,52.93,53.02,7770.0,51.8446,51.9034,51.8055,51.8936,7770.0
2024-09-27 11:00:00,53.03,53.12,53.01,53.12,9379.0,51.9034,51.9914,51.8838,51.9914,9379.0
2024-09-27 11:10:00,53.11,53.16,53.07,53.14,12995.0,51.9817,52.0306,51.9425,52.011,12995.0
2024-09-27 11:20:00,53.14,53.21,53.13,53.17,12247.0,52.011,52.0795,52.0012,52.0404,12247.0
2024-09-27 11:30:00,53.17,53.19,53.12,53.14,12727.0,52.0404,52.06,51.9914,52.011,12727.0
2024-09-27 11:40:00,53.14,53.14,53.06,53.06,7847.0,52.011,52.011,51.9327,51.9327,7847.0
2024-09-27 11:50:00,53.05,53.08,53.05,53.05,7987.0,51.9229,51.9523,51.9229,51.9229,7987.0
2024-09-27 12:00:00,53.04,53.05,53.0,53.0,5981.0,51.9131,51.9229,51.874,51.874,5981.0
2024-09-27 12:10:00,52.99,53.0,52.95,52.95,8513.0,51.8642,51.874,51.8251,51.8251,8513.0
2024-09-27 12:20:00,52.96,52.99,52.94,52.94,8094.0,51.8348,51.8642,51.8153,51.8153,8094.0
2024-09-27 12:30:00,52.95,52.95,52.91,52.95,6074.0,51.8251,51.8251,51.7859,51.8251,6074.0
2024-09-27 12:40:00,52.94,52.98,52.94,52.97,4542.0,51.8153,51.8544,51.8153,51.8446,4542.0
2024-09-27 12:50:00,52.97,52.97,52.94,52.95,6293.0,51.8446,51.8446,51.8153,51.8251,6293.0
2024-09-27 13:00:00,52.96,52.99,52.94,52.94,12484.0,51.8348,51.8642,51.8153,51.8153,12484.0
2024-09-27 13:10:00,52.95,52.98,52.94,52.94,6841.0,51.8251,51.8544,51.8153,51.8153,6841.0
2024-09-27 13:20:00,52.94,53.03,52.94,53.01,5796.0,51.8153,51.9034,51.8153,51.8838,5796.0
2024-09-27 13:30:00,53.01,53.03,53.0,53.0,5172.0,51.8838,51.9034,51.874,51.874,5172.0
2024-09-27 13:40:00,53.0,53.01,52.98,52.98,3453.0,51.874,51.8838,51.8544,51.8544,3453.0
2024-09-27 13:50:00,53.0,53.05,52.99,53.05,5717.0,51.874,51.9229,51.8642,51.9229,5717.0
2024-09-27 14:00:00,53.05,53.08,52.98,53.0,6130.0,51.9229,51.9523,51.8544,51.874,6130.0
2024-09-27 14:10:00,53.01,53.02,52.95,52.98,5898.0,51.8838,51.8936,51.8251,51.8544,5898.0
2024-09-27 14:20:00,52.99,53.01,52.95,52.98,4248.0,51.8642,51.8838,51.8251,51.8544,4248.0
2024-09-27 14:30:00,52.99,52.99,52.9,52.93,7204.0,51.8642,51.8642,51.7761,51.8055,7204.0
2024-09-27 14:40:00,52.94,53.02,52.93,53.02,7991.0,51.8153,51.8936,51.8055,51.8936,7991.0
2024-09-27 14:50:00,53.03,53.08,53.01,53.06,8786.0,51.9034,51.9523,51.8838,51.9327,8786.0
2024-09-27 15:00:00,53.06,53.13,53.06,53.1,20001.0,51.9327,52.0012,51.9327,51.9719,20001.0
2024-09-27 15:10:00,53.1,53.1,53.02,53.04,9618.0,51.9719,51.9719,51.8936,51.9131,9618.0
2024-09-27 15:20:00,53.03,53.12,53.03,53.11,27663.0,51.9034,51.9914,51.9034,51.9817,27663.0
2024-09-27 15:30:00,53.12,53.14,53.1,53.13,23121.0,51.9914,52.011,51.9719,52.0012,23121.0
2024-09-27 15:40:00,53.13,53.13,53.02,53.06,31173.0,52.0012,52.0012,51.8936,51.9327,31173.0
2024-09-27 15:50:00,53.06,53.06,52.95,53.01,97961.0,51.9327,51.9327,51.8251,51.8838,97961.0
2024-09-30 09:30:00,53.02,53.13,52.69,52.76,39521.0,51.8936,52.0012,51.5706,51.6391,39521.0
2024-09-30 09:40:00,52.77,52.9,52.65,52.7,21376.0,51.6489,51.7761,51.5314,51.5804,21376.0
2024-09-30 09:50:00,52.72,52.84,52.65,52.84,12758.0,51.5999,51.7174,51.5314,51.7174,12758.0
2024-09-30 10:00:00,52.85,52.97,52.85,52.94,10539.0,51.7272,51.8446,51.7272,51.8153,10539.0
2024-09-30 10:10:00,52.94,53.0,52.92,52.92,8048.0,51.8153,51.874,51.7957,51.7957,8048.0
2024-09-30 10:20:00,52.91,52.98,52.91,52.98,5824.0,51.7859,51.8544,51.7859,51.8544,5824.0
2024-09-30 10:30:00,52.98,52.99,52.94,52.97,6851.0,51.8544,51.8642,51.8153,51.8446,6851.0
2024-09-30 10:40:00,52.97,53.06,52.97,53.04,16624.0,51.8446,51.9327,51.8446,51.9131,16624.0
2024-09-30 10:50:00,53.03,53.06,53.01,53.02,6948.0,51.9034,51.9327,51.8838,51.8936,6948.0
2024-09-30 11:00:00,53.02,53.06,53.0,53.0,12109.0,51.8936,51.9327,51.874,51.874,12109.0
2024-09-30 11:10:00,53.0,53.01,52.94,52.94,9111.0,51.874,51.8838,51.8153,51.8153,9111.0
2024-09-30 11:20:00,52.92,52.95,52.91,52.95,6882.0,51.7957,51.8251,51.7859,51.8251,6882.0
2024-09-30 11:30:00,52.95,53.01,52.95,52.97,4476.0,51.8251,51.8838,51.8251,51.8446,4476.0
2024-09-30 11:40:00,52.96,53.01,52.95,52.98,8649.0,51.8348,51.8838,51.8251,51.8544,8649.0
2024-09-30 11:50:00,52.96,52.99,52.96,52.99,5160.0,51.8348,51.8642,51.8348,51.8642,5160.0
2024-09-30 12:00:00,52.99,53.08,52.99,53.06,6639.0,51.8642,51.9523,51.8642,51.9327,6639.0
2024-09-30 12:10:00,53.07,53.09,53.06,53.08,9636.0,51.9425,51.9621,51.9327,51.9523,9636.0
2024-09-30 12:20:00,53.07,53.09,53.03,53.05,5186.0,51.9425,51.9621,51.9034,51.9229,5186.0
2024-09-30 12:30:00,53.04,53.04,53.01,53.02,4220.0,51.9131,51.9131,51.8838,51.8936,4220.0
2024-09-30 12:40:00,53.01,53.03,53.0,53.02,6131.0,51.8838,51.9034,51.874,51.8936,6131.0
2024-09-30 12:50:00,53.02,53.05,53.02,53.05,2459.0,51.8936,51.9229,51.8936,51.9229,2459.0
2024-09-30 13:00:00,53.05,53.07,53.05,53.07,1915.0,51.9229,51.9425,51.9229,51.9425,1915.0
2024-09-30 13:10:00,53.08,53.12,53.05,53.11,5612.0,51.9523,51.9914,51.9229,51.9817,5612.0
2024-09-30 13:20:00,53.12,53.13,53.07,53.07,1838.0,51.9914,52.0012,51.9425,51.9425,1838.0
2024-09-30 13:30:00,53.07,53.1,53.07,53.09,1800.0,51.9425,51.9719,51.9425,51.9621,1800.0
2024-09-30 13:40:00,53.08,53.13,53.07,53.13,6914.0,51.9523,52.0012,51.9425,52.0012,6914.0
2024-09-30 13:50:00,53.13,53.16,53.08,53.11,8178.0,52.0012,52.0306,51.9523,51.9817,8178.0
2024-09-30 14:00:00,53.12,53.12,53.08,53.09,2816.0,51.9914,51.9914,51.9523,51.9621,2816.0
2024-09-30 14:10:00,53.09,53.09,52.98,52.98,6316.0,51.9621,51.9621,51.8544,51.8544,6316.0
2024-09-30 14:20:00,52.97,52.97,52.88,52.95,16252.0,51.8446,51.8446,51.7565,51.8251,16252.0
2024-09-30 14:30:00,52.95,53.08,52.94,53.07,9192.0,51.8251,51.9523,51.8153,51.9425,9192.0
2024-09-30 14:40:00,53.07,53.12,53.06,53.09,9761.0,51.9425,51.9914,51.9327,51.9621,9761.0
2024-09-30 14:50:00,53.09,53.09,53.05,53.05,5761.0,51.9621,51.9621,51.9229,51.9229,5761.0
2024-09-30 15:00:00,53.05,53.06,53.0,53.04,9424.0,51.9229,51.9327,51.874,51.9131,9424.0
2024-09-30 15:10:00,53.04,53.09,53.01,53.08,9979.0,51.9131,51.9621,51.8838,51.9523,9979.0
2024-09-30 15:20:00,53.07,53.1,53.06,53.09,12721.0,51.9425,51.9719,51.9327,51.9621,12721.0
2024-09-30 15:30:00,53.09,53.13,53.07,53.13,14030.0,51.9621,52.0012,51.9425,52.0012,14030.0
2024-09-30 15:40:00,53.14,53.23,53.14,53.22,36604.0,52.011,52.0991,52.011,52.0893,36604.0
2024-09-30 15:50:00,53.21,53.3,53.18,53.21,109659.0,52.0795,52.1676,52.0502,52.0795,109659.0
2024-10-01 09:30:00,53.19,53.2,52.69,52.79,17633.0,52.06,52.0697,51.5706,51.6685,17633.0
2024-10-01 09:40:00,52.81,52.81,52.58,52.6,19850.0,51.688,51.688,51.4629,51.4825,19850.0
2024-10-01 09:50:00,52.59,52.64,52.52,52.63,39302.0,51.4727,51.5216,51.4042,51.5119,39302.0
2024-10-01 10:00:00,52.63,52.69,52.49,52.52,35125.0,51.5119,51.5706,51.3748,51.4042,35125.0
2024-10-01 10:10:00,52.52,52.63,52.47,52.56,30930.0,51.4042,51.5119,51.3553,51.4433,30930.0
2024-10-01 10:20:00,52.57,52.69,52.53,52.58,22932.0,51.4531,51.5706,51.414,51.4629,22932.0
2024-10-01 10:30:00,52.59,52.59,52.48,52.57,13614.0,51.4727,51.4727,51.365,51.4531,13614.0
2024-10-01 10:40:00,52.55,52.59,52.5,52.56,15556.0,51.4336,51.4727,51.3846,51.4433,15556.0
2024-10-01 10:50:00,52.52,52.54,52.42,52.45,10954.0,51.4042,51.4238,51.3063,51.3357,10954.0
2024-10-01 11:00:00,52.44,52.44,52.32,52.32,15660.0,51.3259,51.3259,51.2084,51.2084,15660.0
2024-10-01 11:10:00,52.32,52.41,52.32,52.37,13310.0,51.2084,51.2965,51.2084,51.2574,13310.0
2024-10-01 11:20:00,52.38,52.49,52.33,52.49,17250.0,51.2672,51.3748,51.2182,51.3748,17250.0
2024-10-01 11:30:00,52.49,52.56,52.49,52.56,8345.0,51.3748,51.4433,51.3748,51.4433,8345.0
2024-10-01 11:40:00,52.57,52.7,52.57,52.68,24624.0,51.4531,51.5804,51.4531,51.5608,24624.0
2024-10-01 11:50:00,52.7,52.74,52.69,52.69,5896.0,51.5804,51.6195,51.5706,51.5706,5896.0
2024-10-01 12:00:00,52.67,52.72,52.67,52.72,4824.0,51.551,51.5999,51.551,51.5999,4824.0
2024-10-01 12:10:00,52.73,52.78,52.7,52.73,5132.0,51.6097,51.6587,51.5804,51.6097,5132.0
2024-10-01 12:20:00,52.77,52.77,52.66,52.72,4280.0,51.6489,51.6489,51.5412,51.5999,4280.0
2024-10-01 12:30:00,52.72,52.74,52.63,52.64,14818.0,51.5999,51.6195,51.5119,51.5216,14818.0
2024-10-01 12:40:00,52.65,52.66,52.56,52.56,12220.0,51.5314,51.5412,51.4433,51.4433,12220.0
2024-10-01 12:50:00,52.58,52.64,52.55,52.62,13575.0,51.4629,51.5216,51.4336,51.5021,13575.0
2024-10-01 13:00:00,52.61,52.61,52.48,52.51,10382.0,51.4923,51.4923,51.365,51.3944,10382.0
2024-10-01 13:10:00,52.52,52.56,52.46,52.46,9492.0,51.4042,51.4433,51.3455,51.3455,9492.0
2024-10-01 13:20:00,52.46,52.49,52.4,52.43,9096.0,51.3455,51.3748,51.2867,51.3161,9096.0
2024-10-01 13:30:00,52.41,52.53,52.4,52.44,17489.0,51.2965,51.414,51.2867,51.3259,17489.0
2024-10-01 13:40:00,52.44,52.52,52.41,52.48,10807.0,51.3259,51.4042,51.2965,51.365,10807.0
2024-10-01 13:50:00,52.47,52.57,52.47,52.57,11459.0,51.3553,51.4531,51.3553,51.4531,11459.0
2024-10-01 14:00:00,52.61,52.67,52.6,52.67,9754.0,51.4923,51.551,51.4825,51.551,9754.0
2024-10-01 14:10:00,52.65,52.71,52.65,52.65,9453.0,51.5314,51.5902,51.5314,51.5314,9453.0
2024-10-01 14:20:00,52.65,52.69,52.62,52.65,7975.0,51.5314,51.5706,51.5021,51.5314,7975.0
2024-10-01 14:30:00,52.65,52.71,52.61,52.64,8326.0,51.5314,51.5902,51.4923,51.5216,8326.0
2024-10-01 14:40:00,52.66,52.68,52.63,52.63,8452.0,51.5412,51.5608,51.5119,51.5119,8452.0
2024-10-01 14:50:00,52.64,52.71,52.64,52.68,10650.0,51.5216,51.5902,51.5216,51.5608,10650.0
2024-10-01 15:00:00,52.67,52.7,52.66,52.7,13647.0,51.551,51.5804,51.5412,51.5804,13647.0
2024-10-01 15:10:00,52.69,52.69,52.63,52.65,11181.0,51.5706,51.5706,51.5119,51.5314,11181.0
2024-10-01 15:20:00,52.67,52.7,52.65,52.66,19013.0,51.551,51.5804,51.5314,51.5412,19013.0
2024-10-01 15:30:00,52.66,52.71,52.58,52.66,42296.0,51.5412,51.5902,51.4629,51.5412,42296.0
2024-10-01 15:40:00,52.66,52.71,52.64,52.64,18892.0,51.5412,51.5902,51.5216,51.5216,18892.0
2024-10-01 15:50:00,52.65,52.73,52.59,52.73,88534.0,51.5314,51.6097,51.4727,51.6097,88534.0
2024-10-02 09:30:00,52.43,52.51,52.14,52.3,39343.0,51.7062,51.7851,51.4202,51.578,39343.0
2024-10-02 09:40:00,52.26,52.61,52.23,52.6,22102.0,51.5385,51.8837,51.509,51.8738,22102.0
2024-10-02 09:50:00,52.62,52.71,52.57,52.58,40071.0,51.8936,51.9823,51.8443,51.8541,40071.0
2024-10-02 10:00:00,52.57,52.65,52.48,52.59,18650.0,51.8443,51.9232,51.7555,51.864,18650.0
2024-10-02 10:10:00,52.6,52.64,52.52,52.55,14964.0,51.8738,51.9133,51.7949,51.8245,14964.0
2024-10-02 10:20:00,52.56,52.57,52.41,52.55,15470.0,51.8344,51.8443,51.6865,51.8245,15470.0
2024-10-02 10:30:00,52.56,52.61,52.56,52.6,7990.0,51.8344,51.8837,51.8344,51.8738,7990.0
2024-10-02 10:40:00,52.63,52.78,52.63,52.77,15209.0,51.9034,52.0514,51.9034,52.0415,15209.0
2024-10-02 10:50:00,52.78,52.78,52.69,52.73,11897.0,52.0514,52.0514,51.9626,52.0021,11897.0
2024-10-02 11:00:00,52.75,52.83,52.74,52.76,9777.0,52.0218,52.1007,52.0119,52.0316,9777.0
2024-10-02 11:10:00,52.76,52.79,52.74,52.79,9754.0,52.0316,52.0612,52.0119,52.0612,9754.0
2024-10-02 11:20:00,52.79,52.8,52.7,52.73,13267.0,52.0612,52.0711,51.9725,52.0021,13267.0
2024-10-02 11:30:00,52.74,52.75,52.7,52.72,8544.0,52.0119,52.0218,51.9725,51.9922,8544.0
2024-10-02 11:40:00,52.72,52.78,52.68,52.76,9779.0,51.9922,52.0514,51.9527,52.0316,9779.0
2024-10-02 11:50:00,52.76,52.76,52.69,52.7,11524.0,52.0316,52.0316,51.9626,51.9725,11524.0
2024-10-02 12:00:00,52.7,52.7,52.62,52.62,6946.0,51.9725,51.9725,51.8936,51.8936,6946.0
2024-10-02 12:10:00,52.62,52.65,52.56,52.59,9237.0,51.8936,51.9232,51.8344,51.864,9237.0
2024-10-02 12:20:00,52.58,52.62,52.57,52.59,5201.0,51.8541,51.8936,51.8443,51.864,5201.0
2024-10-02 12:30:00,52.58,52.58,52.49,52.51,11651.0,51.8541,51.8541,51.7654,51.7851,11651.0
2024-10-02 12:40:00,52.51,52.52,52.47,52.49,8323.0,51.7851,51.7949,51.7456,51.7654,8323.0
2024-10-02 12:50:00,52.47,52.49,52.43,52.43,10768.0,51.7456,51.7654,51.7062,51.7062,10768.0
2024-10-02 13:00:00,52.43,52.46,52.4,52.41,5120.0,51.7062,51.7358,51.6766,51.6865,5120.0
2024-10-02 13:10:00,52.41,52.44,52.4,52.43,6973.0,51.6865,51.7161,51.6766,51.7062,6973.0
2024-10-02 13:20:00,52.44,52.46,52.42,52.45,5206.0,51.7161,51.7358,51.6963,51.7259,5206.0
2024-10-02 13:30:00,52.45,52.47,52.39,52.47,7668.0,51.7259,51.7456,51.6667,51.7456,7668.0
2024-10-02 13:40:00,52.47,52.51,52.47,52.51,3526.0,51.7456,51.7851,51.7456,51.7851,3526.0
2024-10-02 13:50:00,52.53,52.6,52.53,52.58,4588.0,51.8048,51.8738,51.8048,51.8541,4588.0
2024-10-02 14:00:00,52.58,52.59,52.54,52.56,11441.0,51.8541,51.864,51.8147,51.8344,11441.0
2024-10-02 14:10:00,52.56,52.56,52.53,52.55,9305.0,51.8344,51.8344,51.8048,51.8245,9305.0
2024-10-02 14:20:00,52.55,52.55,52.44,52.51,12901.0,51.8245,51.8245,51.7161,51.7851,12901.0
2024-10-02 14:30:00,52.48,52.51,52.48,52.5,3185.0,51.7555,51.7851,51.7555,51.7752,3185.0
2024-10-02 14:40:00,52.52,52.54,52.52,52.53,2817.0,51.7949,51.8147,51.7949,51.8048,2817.0
2024-10-02 14:50:00,52.54,52.54,52.48,52.52,8577.0,51.8147,51.8147,51.7555,51.7949,8577.0
2024-10-02 15:00:00,52.51,52.54,52.51,52.52,5687.0,51.7851,51.8147,51.7851,51.7949,5687.0
2024-10-02 15:10:00,52.53,52.55,52.51,52.53,4809.0,51.8048,51.8245,51.7851,51.8048,4809.0
2024-10-02 15:20:00,52.53,52.58,52.52,52.56,17398.0,51.8048,51.8541,51.7949,51.8344,17398.0
2024-10-02 15:30:00,52.56,52.58,52.53,52.56,18288.0,51.8344,51.8541,51.8048,51.8344,18288.0
2024-10-02 15:40:00,52.57,52.6,52.56,52.59,12477.0,51.8443,51.8738,51.8344,51.864,12477.0
2024-10-02 15:50:00,52.6,52.65,52.58,52.62,99679.0,51.8738,51.9232,51.8541,51.8936,99679.0
2024-10-03 09:30:00,52.2,52.44,52.18,52.35,8722.0,51.4794,51.7161,51.4596,51.6273,8722.0
2024-10-03 09:40:00,52.35,52.47,52.34,52.34,22359.0,51.6273,51.7456,51.6174,51.6174,22359.0
2024-10-03 09:50:00,52.34,52.52,52.28,52.44,21451.0,51.6174,51.7949,51.5583,51.7161,21451.0
2024-10-03 10:00:00,52.47,52.57,52.44,52.52,74576.0,51.7456,51.8443,51.7161,51.7949,74576.0
2024-10-03 10:10:00,52.52,52.53,52.34,52.44,42931.0,51.7949,51.8048,51.6174,51.7161,42931.0
2024-10-03 10:20:00,52.44,52.47,52.3,52.41,19027.0,51.7161,51.7456,51.578,51.6865,19027.0
2024-10-03 10:30:00,52.36,52.48,52.3,52.47,9545.0,51.6372,51.7555,51.578,51.7456,9545.0
2024-10-03 10:40:00,52.48,52.52,52.34,52.46,26302.0,51.7555,51.7949,51.6174,51.7358,26302.0
2024-10-03 10:50:00,52.46,52.53,52.33,52.33,12864.0,51.7358,51.8048,51.6076,51.6076,12864.0
2024-10-03 11:00:00,52.35,52.43,52.33,52.42,7579.0,51.6273,51.7062,51.6076,51.6963,7579.0
2024-10-03 11:10:00,52.43,52.44,52.4,52.42,6616.0,51.7062,51.7161,51.6766,51.6963,6616.0
2024-10-03 11:20:00,52.42,52.49,52.41,52.42,6042.0,51.6963,51.7654,51.6865,51.6963,6042.0
2024-10-03 11:30:00,52.42,52.49,52.38,52.38,6828.0,51.6963,51.7654,51.6569,51.6569,6828.0
2024-10-03 11:40:00,52.38,52.5,52.38,52.47,8665.0,51.6569,51.7752,51.6569,51.7456,8665.0
2024-10-03 11:50:00,52.46,52.55,52.46,52.54,6176.0,51.7358,51.8245,51.7358,51.8147,6176.0
2024-10-03 12:00:00,52.54,52.59,52.54,52.59,5057.0,51.8147,51.864,51.8147,51.864,5057.0
2024-10-03 12:10:00,52.58,52.61,52.58,52.59,2531.0,51.8541,51.8837,51.8541,51.864,2531.0
2024-10-03 12:20:00,52.6,52.66,52.6,52.62,6016.0,51.8738,51.933,51.8738,51.8936,6016.0
2024-10-03 12:30:00,52.62,52.62,52.55,52.55,7520.0,51.8936,51.8936,51.8245,51.8245,7520.0
2024-10-03 12:40:00,52.53,52.53,52.39,52.39,14091.0,51.8048,51.8048,51.6667,51.6667,14091.0
2024-10-03 12:50:00,52.41,52.43,52.35,52.41,16624.0,51.6865,51.7062,51.6273,51.6865,16624.0
2024-10-03 13:00:00,52.41,52.42,52.33,52.35,11226.0,51.6865,51.6963,51.6076,51.6273,11226.0
2024-10-03 13:10:00,52.35,52.36,52.31,52.33,6808.0,51.6273,51.6372,51.5878,51.6076,6808.0
2024-10-03 13:20:00,52.33,52.48,52.33,52.43,7999.0,51.6076,51.7555,51.6076,51.7062,7999.0
2024-10-03 13:30:00,52.41,52.45,52.4,52.41,5926.0,51.6865,51.7259,51.6766,51.6865,5926.0
2024-10-03 13:40:00,52.41,52.41,52.35,52.37,6830.0,51.6865,51.6865,51.6273,51.647,6830.0
2024-10-03 13:50:00,52.35,52.38,52.34,52.38,4019.0,51.6273,51.6569,51.6174,51.6569,4019.0
2024-10-03 14:00:00,52.38,52.46,52.37,52.43,7815.0,51.6569,51.7358,51.647,51.7062,7815.0
2024-10-03 14:10:00,52.43,52.44,52.4,52.44,3557.0,51.7062,51.7161,51.6766,51.7161,3557.0
2024-10-03 14:20:00,52.42,52.42,52.36,52.4,5662.0,51.6963,51.6963,51.6372,51.6766,5662.0
2024-10-03 14:30:00,52.37,52.41,52.35,52.41,7115.0,51.647,51.6865,51.6273,51.6865,7115.0
2024-10-03 14:40:00,52.43,52.45,52.4,52.45,6316.0,51.7062,51.7259,51.6766,51.7259,6316.0
2024-10-03 14:50:00,52.46,52.46,52.44,52.44,6573.0,51.7358,51.7358,51.7161,51.7161,6573.0
2024-10-03 15:00:00,52.43,52.45,52.41,52.45,7148.0,51.7062,51.7259,51.6865,51.7259,7148.0
2024-10-03 15:10:00,52.42,52.45,52.41,52.43,8737.0,51.6963,51.7259,51.6865,51.7062,8737.0
2024-10-03 15:20:00,52.44,52.44,52.4,52.41,20471.0,51.7161,51.7161,51.6766,51.6865,20471.0
2024-10-03 15:30:00,52.41,52.45,52.37,52.37,30177.0,51.6865,51.7259,51.647,51.647,30177.0
2024-10-03 15:40:00,52.36,52.37,52.32,52.33,15923.0,51.6372,51.647,51.5977,51.6076,15923.0
2024-10-03 15:50:00,52.33,52.48,52.29,52.44,51523.0,51.6076,51.7555,51.5681,51.7161,51523.0
2024-10-04 09:30:00,52.8,52.89,52.71,52.73,17794.0,52.0711,52.1598,51.9823,52.0021,17794.0
2024-10-04 09:40:00,52.73,52.74,52.65,52.67,9841.0,52.0021,52.0119,51.9232,51.9429,9841.0
2024-10-04 09:50:00,52.67,52.72,52.44,52.51,22168.0,51.9429,51.9922,51.7161,51.7851,22168.0
2024-10-04 10:00:00,52.47,52.65,52.44,52.51,17554.0,51.7456,51.9232,51.7161,51.7851,17554.0
2024-10-04 10:10:00,52.51,52.67,52.43,52.66,20674.0,51.7851,51.9429,51.7062,51.933,20674.0
2024-10-04 10:20:00,52.65,52.65,52.41,52.49,27991.0,51.9232,51.9232,51.6865,51.7654,27991.0
2024-10-04 10:30:00,52.47,52.49,52.42,52.44,21599.0,51.7456,51.7654,51.6963,51.7161,21599.0
2024-10-04 10:40:00,52.44,52.56,52.44,52.55,17738.0,51.7161,51.8344,51.7161,51.8245,17738.0
2024-10-04 10:50:00,52.55,52.64,52.55,52.64,14906.0,51.8245,51.9133,51.8245,51.9133,14906.0
2024-10-04 11:00:00,52.65,52.67,52.62,52.67,15975.0,51.9232,51.9429,51.8936,51.9429,15975.0
2024-10-04 11:10:00,52.64,52.71,52.64,52.67,8642.0,51.9133,51.9823,51.9133,51.9429,8642.0
2024-10-04 11:20:00,52.66,52.66,52.51,52.55,8127.0,51.933,51.933,51.7851,51.8245,8127.0
2024-10-04 11:30:00,52.49,52.53,52.49,52.5,6558.0,51.7654,51.8048,51.7654,51.7752,6558.0
2024-10-04 11:40:00,52.5,52.55,52.45,52.45,5369.0,51.7752,51.8245,51.7259,51.7259,5369.0
2024-10-04 11:50:00,52.46,52.62,52.46,52.6,10243.0,51.7358,51.8936,51.7358,51.8738,10243.0
2024-10-04 12:00:00,52.62,52.69,52.57,52.58,7100.0,51.8936,51.9626,51.8443,51.8541,7100.0
2024-10-04 12:10:00,52.57,52.62,52.55,52.56,2913.0,51.8443,51.8936,51.8245,51.8344,2913.0
2024-10-04 12:20:00,52.57,52.57,52.46,52.51,4860.0,51.8443,51.8443,51.7358,51.7851,4860.0
2024-10-04 12:30:00,52.5,52.62,52.5,52.61,4432.0,51.7752,51.8936,51.7752,51.8837,4432.0
2024-10-04 12:40:00,52.61,52.63,52.57,52.6,5870.0,51.8837,51.9034,51.8443,51.8738,5870.0
2024-10-04 12:50:00,52.59,52.6,52.56,52.59,2532.0,51.864,51.8738,51.8344,51.864,2532.0
2024-10-04 13:00:00,52.59,52.6,52.56,52.56,4822.0,51.864,51.8738,51.8344,51.8344,4822.0
2024-10-04 13:10:00,52.56,52.6,52.56,52.6,3550.0,51.8344,51.8738,51.8344,51.8738,3550.0
2024-10-04 13:20:00,52.59,52.62,52.59,52.59,3000.0,51.864,51.8936,51.864,51.864,3000.0
2024-10-04 13:30:00,52.58,52.58,52.49,52.56,7083.0,51.8541,51.8541,51.7654,51.8344,7083.0
2024-10-04 13:40:00,52.56,52.65,52.55,52.59,6824.0,51.8344,51.9232,51.8245,51.864,6824.0
2024-10-04 13:50:00,52.58,52.58,52.53,52.53,4450.0,51.8541,51.8541,51.8048,51.8048,4450.0
2024-10-04 14:00:00,52.54,52.58,52.53,52.56,5900.0,51.8147,51.8541,51.8048,51.8344,5900.0
2024-10-04 14:10:00,52.55,52.55,52.48,52.52,4863.0,51.8245,51.8245,51.7555,51.7949,4863.0
2024-10-04 14:20:00,52.52,52.57,52.52,52.55,3397.0,51.7949,51.8443,51.7949,51.8245,3397.0
2024-10-04 14:30:00,52.56,52.57,52.52,52.54,6510.0,51.8344,51.8443,51.7949,51.8147,6510.0
2024-10-04 14:40:00,52.54,52.59,52.54,52.58,4980.0,51.8147,51.864,51.8147,51.8541,4980.0
2024-10-04 14:50:00,52.61,52.64,52.6,52.64,5965.0,51.8837,51.9133,51.8738,51.9133,5965.0
2024-10-04 15:00:00,52.64,52.68,52.63,52.67,7216.0,51.9133,51.9527,51.9034,51.9429,7216.0
2024-10-04 15:10:00,52.68,52.71,52.67,52.69,8746.0,51.9527,51.9823,51.9429,51.9626,8746.0
2024-10-04 15:20:00,52.69,52.77,52.69,52.73,12271.0,51.9626,52.0415,51.9626,52.0021,12271.0
2024-10-04 15:30:00,52.72,52.75,52.71,52.75,15974.0,51.9922,52.0218,51.9823,52.0218,15974.0
2024-10-04 15:40:00,52.75,52.76,52.72,52.75,13621.0,52.0218,52.0316,51.9922,52.0218,13621.0
2024-10-04 15:50:00,52.75,52.8,52.69,52.73,74011.0,52.0218,52.0711,51.9626,52.0021,74011.0
2024-10-07 09:30:00,52.65,52.67,52.55,52.64,8400.0,51.9232,51.9429,51.8245,51.9133,8400.0
2024-10-07 09:40:00,52.68,52.72,52.6,52.66,10164.0,51.9527,51.9922,51.8738,51.933,10164.0
2024-10-07 09:50:00,52.68,52.8,52.68,52.71,7553.0,51.9527,52.0711,51.9527,51.9823,7553.0
2024-10-07 10:00:00,52.68,52.76,52.68,52.74,10058.0,51.9527,52.0316,51.9527,52.0119,10058.0
2024-10-07 10:10:00,52.75,52.84,52.72,52.84,12404.0,52.0218,52.1105,51.9922,52.1105,12404.0
2024-10-07 10:20:00,52.84,52.84,52.76,52.77,11048.0,52.1105,52.1105,52.0316,52.0415,11048.0
2024-10-07 10:30:00,52.76,52.8,52.73,52.77,9008.0,52.0316,52.0711,52.0021,52.0415,9008.0
2024-10-07 10:40:00,52.76,52.8,52.72,52.75,15800.0,52.0316,52.0711,51.9922,52.0218,15800.0
2024-10-07 10:50:00,52.75,52.84,52.74,52.8,14150.0,52.0218,52.1105,52.0119,52.0711,14150.0
2024-10-07 11:00:00,52.8,52.84,52.78,52.84,8317.0,52.0711,52.1105,52.0514,52.1105,8317.0
2024-10-07 11:10:00,52.84,52.84,52.78,52.83,10878.0,52.1105,52.1105,52.0514,52.1007,10878.0
2024-10-07 11:20:00,52.82,52.84,52.77,52.77,8193.0,52.0908,52.1105,52.0415,52.0415,8193.0
2024-10-07 11:30:00,52.78,52.81,52.77,52.78,3230.0,52.0514,52.0809,52.0415,52.0514,3230.0
2024-10-07 11:40:00,52.8,52.8,52.76,52.77,8226.0,52.0711,52.0711,52.0316,52.0415,8226.0
2024-10-07 11:50:00,52.77,52.81,52.73,52.79,4426.0,52.0415,52.0809,52.0021,52.0612,4426.0
2024-10-07 12:00:00,52.79,52.8,52.72,52.73,4051.0,52.0612,52.0711,51.9922,52.0021,4051.0
2024-10-07 12:10:00,52.72,52.8,52.68,52.79,5352.0,51.9922,52.0711,51.9527,52.0612,5352.0
2024-10-07 12:20:00,52.79,52.81,52.79,52.81,1479.0,52.0612,52.0809,52.0612,52.0809,1479.0
2024-10-07 12:30:00,52.8,52.81,52.79,52.79,2307.0,52.0711,52.0809,52.0612,52.0612,2307.0
2024-10-07 12:40:00,52.78,52.78,52.72,52.78,9152.0,52.0514,52.0514,51.9922,52.0514,9152.0
2024-10-07 12:50:00,52.77,52.79,52.75,52.79,2174.0,52.0415,52.0612,52.0218,52.0612,2174.0
2024-10-07 13:00:00,52.79,52.8,52.77,52.78,2966.0,52.0612,52.0711,52.0415,52.0514,2966.0
2024-10-07 13:10:00,52.78,52.8,52.77,52.8,1911.0,52.0514,52.0711,52.0415,52.0711,1911.0
2024-10-07 13:20:00,52.82,52.82,52.76,52.76,2400.0,52.0908,52.0908,52.0316,52.0316,2400.0
2024-10-07 13:30:00,52.74,52.76,52.73,52.75,2500.0,52.0119,52.0316,52.0021,52.0218,2500.0
2024-10-07 13:40:00,52.74,52.75,52.72,52.72,9126.0,52.0119,52.0218,51.9922,51.9922,9126.0
2024-10-07 13:50:00,52.71,52.73,52.69,52.73,4346.0,51.9823,52.0021,51.9626,52.0021,4346.0
2024-10-07 14:00:00,52.72,52.72,52.67,52.7,5747.0,51.9922,51.9922,51.9429,51.9725,5747.0
2024-10-07 14:10:00,52.7,52.78,52.7,52.73,3404.0,51.9725,52.0514,51.9725,52.0021,3404.0
2024-10-07 14:20:00,52.74,52.74,52.7,52.7,3106.0,52.0119,52.0119,51.9725,51.9725,3106.0
2024-10-07 14:30:00,52.69,52.69,52.53,52.61,18744.0,51.9626,51.9626,51.8048,51.8837,18744.0
2024-10-07 14:40:00,52.61,52.63,52.48,52.49,8055.0,51.8837,51.9034,51.7555,51.7654,8055.0
2024-10-07 14:50:00,52.5,52.54,52.44,52.44,6329.0,51.7752,51.8147,51.7161,51.7161,6329.0
2024-10-07 15:00:00,52.45,52.52,52.45,52.49,10845.0,51.7259,51.7949,51.7259,51.7654,10845.0
2024-10-07 15:10:00,52.49,52.51,52.47,52.47,12038.0,51.7654,51.7851,51.7456,51.7456,12038.0
2024-10-07 15:20:00,52.48,52.52,52.48,52.49,16113.0,51.7555,51.7949,51.7555,51.7654,16113.0
2024-10-07 15:30:00,52.49,52.49,52.38,52.43,24317.0,51.7654,51.7654,51.6569,51.7062,24317.0
2024-10-07 15:40:00,52.44,52.44,52.38,52.43,14996.0,51.7161,51.7161,51.6569,51.7062,14996.0
2024-10-07 15:50:00,52.43,52.53,52.43,52.49,96425.0,51.7062,51.8048,51.7062,51.7654,96425.0
2024-10-08 09:30:00,52.7,52.75,52.29,52.32,11963.0,51.9725,52.0218,51.5681,51.5977,11963.0
2024-10-08 09:40:00,52.33,52.38,52.21,52.27,18521.0,51.6076,51.6569,51.4892,51.5484,18521.0
2024-10-08 09:50:00,52.27,52.37,52.21,52.32,16256.0,51.5484,51.647,51.4892,51.5977,16256.0
2024-10-08 10:00:00,52.3,52.42,52.3,52.39,13971.0,51.578,51.6963,51.578,51.6667,13971.0
2024-10-08 10:10:00,52.39,52.44,52.37,52.44,19068.0,51.6667,51.7161,51.647,51.7161,19068.0
2024-10-08 10:20:00,52.43,52.44,52.33,52.4,10416.0,51.7062,51.7161,51.6076,51.6766,10416.0
2024-10-08 10:30:00,52.42,52.53,52.42,52.53,5960.0,51.6963,51.8048,51.6963,51.8048,5960.0
2024-10-08 10:40:00,52.54,52.74,52.54,52.71,20169.0,51.8147,52.0119,51.8147,51.9823,20169.0
2024-10-08 10:50:00,52.7,52.7,52.62,52.62,10998.0,51.9725,51.9725,51.8936,51.8936,10998.0
2024-10-08 11:00:00,52.62,52.62,52.54,52.54,8557.0,51.8936,51.8936,51.8147,51.8147,8557.0
2024-10-08 11:10:00,52.55,52.59,52.55,52.57,10462.0,51.8245,51.864,51.8245,51.8443,10462.0
2024-10-08 11:20:00,52.58,52.62,52.57,52.61,12626.0,51.8541,51.8936,51.8443,51.8837,12626.0
2024-10-08 11:30:00,52.62,52.62,52.54,52.6,6858.0,51.8936,51.8936,51.8147,51.8738,6858.0
2024-10-08 11:40:00,52.59,52.59,52.52,52.52,3947.0,51.864,51.864,51.7949,51.7949,3947.0
2024-10-08 11:50:00,52.53,52.58,52.53,52.58,5398.0,51.8048,51.8541,51.8048,51.8541,5398.0
2024-10-08 12:00:00,52.59,52.59,52.51,52.52,7624.0,51.864,51.864,51.7851,51.7949,7624.0
2024-10-08 12:10:00,52.53,52.56,52.52,52.53,3539.0,51.8048,51.8344,51.7949,51.8048,3539.0
2024-10-08 12:20:00,52.53,52.58,52.52,52.56,7862.0,51.8048,51.8541,51.7949,51.8344,7862.0
2024-10-08 12:30:00,52.55,52.6,52.55,52.58,5580.0,51.8245,51.8738,51.8245,51.8541,5580.0
2024-10-08 12:40:00,52.58,52.59,52.57,52.57,5193.0,51.8541,51.864,51.8443,51.8443,5193.0
2024-10-08 12:50:00,52.57,52.58,52.56,52.57,1968.0,51.8443,51.8541,51.8344,51.8443,1968.0
2024-10-08 13:00:00,52.58,52.59,52.54,52.55,5122.0,51.8541,51.864,51.8147,51.8245,5122.0
2024-10-08 13:10:00,52.54,52.59,52.53,52.54,5036.0,51.8147,51.864,51.8048,51.8147,5036.0
2024-10-08 13:20:00,52.55,52.57,52.54,52.55,3671.0,51.8245,51.8443,51.8147,51.8245,3671.0
2024-10-08 13:30:00,52.54,52.56,52.52,52.54,14794.0,51.8147,51.8344,51.7949,51.8147,14794.0
2024-10-08 13:40:00,52.54,52.56,52.54,52.56,3761.0,51.8147,51.8344,51.8147,51.8344,3761.0
2024-10-08 13:50:00,52.57,52.59,52.57,52.59,7865.0,51.8443,51.864,51.8443,51.864,7865.0
2024-10-08 14:00:00,52.6,52.63,52.6,52.62,5235.0,51.8738,51.9034,51.8738,51.8936,5235.0
2024-10-08 14:10:00,52.62,52.65,52.62,52.64,4877.0,51.8936,51.9232,51.8936,51.9133,4877.0
2024-10-08 14:20:00,52.63,52.64,52.6,52.61,3773.0,51.9034,51.9133,51.8738,51.8837,3773.0
2024-10-08 14:30:00,52.61,52.67,52.59,52.65,5230.0,51.8837,51.9429,51.864,51.9232,5230.0
2024-10-08 14:40:00,52.64,52.66,52.62,52.65,2985.0,51.9133,51.933,51.8936,51.9232,2985.0
2024-10-08 14:50:00,52.65,52.67,52.65,52.65,7978.0,51.9232,51.9429,51.9232,51.9232,7978.0
2024-10-08 15:00:00,52.65,52.66,52.61,52.61,11912.0,51.9232,51.933,51.8837,51.8837,11912.0
2024-10-08 15:10:00,52.61,52.7,52.6,52.68,24063.0,51.8837,51.9725,51.8738,51.9527,24063.0
2024-10-08 15:20:00,52.67,52.7,52.64,52.65,10986.0,51.9429,51.9725,51.9133,51.9232,10986.0
2024-10-08 15:30:00,52.64,52.66,52.62,52.63,18756.0,51.9133,51.933,51.8936,51.9034,18756.0
2024-10-08 15:40:00,52.62,52.73,52.61,52.73,18298.0,51.8936,52.0021,51.8837,52.0021,18298.0
2024-10-08 15:50:00,52.72,52.76,52.69,52.71,54331.0,51.9922,52.0316,51.9626,51.9823,54331.0
2024-10-09 09:30:00,52.66,52.95,52.55,52.95,9904.0,51.933,52.219,51.8245,52.219,9904.0
2024-10-09 09:40:00,52.97,53.14,52.96,53.05,37727.0,52.2387,52.4064,52.2289,52.3176,37727.0
2024-10-09 09:50:00,53.06,53.22,53.04,53.15,13545.0,52.3275,52.4853,52.3078,52.4163,13545.0
2024-10-09 10:00:00,53.16,53.16,52.97,53.0,12274.0,52.4261,52.4261,52.2387,52.2683,12274.0
2024-10-09 10:10:00,53.01,53.1,53.0,53.09,13342.0,52.2782,52.3669,52.2683,52.3571,13342.0
2024-10-09 10:20:00,53.12,53.13,53.05,53.05,6955.0,52.3867,52.3965,52.3176,52.3176,6955.0
2024-10-09 10:30:00,53.05,53.15,53.05,53.14,9207.0,52.3176,52.4163,52.3176,52.4064,9207.0
2024-10-09 10:40:00,53.13,53.15,53.09,53.11,5773.0,52.3965,52.4163,52.3571,52.3768,5773.0
2024-10-09 10:50:00,53.13,53.17,53.11,53.15,5100.0,52.3965,52.436,52.3768,52.4163,5100.0
2024-10-09 11:00:00,53.17,53.21,53.14,53.18,7707.0,52.436,52.4754,52.4064,52.4458,7707.0
2024-10-09 11:10:00,53.17,53.23,53.14,53.19,4752.0,52.436,52.4951,52.4064,52.4557,4752.0
2024-10-09 11:20:00,53.19,53.27,53.19,53.21,14295.0,52.4557,52.5346,52.4557,52.4754,14295.0
2024-10-09 11:30:00,53.2,53.31,53.2,53.31,8169.0,52.4656,52.574,52.4656,52.574,8169.0
2024-10-09 11:40:00,53.32,53.39,53.32,53.35,12735.0,52.5839,52.6529,52.5839,52.6135,12735.0
2024-10-09 11:50:00,53.35,53.43,53.34,53.42,14727.0,52.6135,52.6924,52.6036,52.6825,14727.0
2024-10-09 12:00:00,53.42,53.45,53.37,53.43,12370.0,52.6825,52.7121,52.6332,52.6924,12370.0
2024-10-09 12:10:00,53.43,53.47,53.42,53.45,10952.0,52.6924,52.7318,52.6825,52.7121,10952.0
2024-10-09 12:20:00,53.45,53.47,53.44,53.46,5815.0,52.7121,52.7318,52.7022,52.722,5815.0
2024-10-09 12:30:00,53.45,53.46,53.42,53.45,3178.0,52.7121,52.722,52.6825,52.7121,3178.0
2024-10-09 12:40:00,53.46,53.51,53.46,53.49,11802.0,52.722,52.7713,52.722,52.7516,11802.0
2024-10-09 12:50:00,53.48,53.48,53.43,53.44,4684.0,52.7417,52.7417,52.6924,52.7022,4684.0
2024-10-09 13:00:00,53.43,53.48,53.42,53.48,4335.0,52.6924,52.7417,52.6825,52.7417,4335.0
2024-10-09 13:10:00,53.47,53.51,53.47,53.48,4782.0,52.7318,52.7713,52.7318,52.7417,4782.0
2024-10-09 13:20:00,53.48,53.49,53.47,53.48,2843.0,52.7417,52.7516,52.7318,52.7417,2843.0
2024-10-09 13:30:00,53.47,53.48,53.45,53.48,5118.0,52.7318,52.7417,52.7121,52.7417,5118.0
2024-10-09 13:40:00,53.48,53.49,53.46,53.46,8423.0,52.7417,52.7516,52.722,52.722,8423.0
2024-10-09 13:50:00,53.46,53.46,53.35,53.41,14825.0,52.722,52.722,52.6135,52.6727,14825.0
2024-10-09 14:00:00,53.42,53.46,53.42,53.44,6350.0,52.6825,52.722,52.6825,52.7022,6350.0
2024-10-09 14:10:00,53.44,53.45,53.42,53.43,8150.0,52.7022,52.7121,52.6825,52.6924,8150.0
2024-10-09 14:20:00,53.44,53.48,53.41,53.48,9197.0,52.7022,52.7417,52.6727,52.7417,9197.0
2024-10-09 14:30:00,53.48,53.5,53.47,53.49,16489.0,52.7417,52.7614,52.7318,52.7516,16489.0
2024-10-09 14:40:00,53.49,53.49,53.47,53.48,4788.0,52.7516,52.7516,52.7318,52.7417,4788.0
2024-10-09 14:50:00,53.47,53.52,53.46,53.52,13842.0,52.7318,52.7811,52.722,52.7811,13842.0
2024-10-09 15:00:00,53.51,53.51,53.46,53.46,12996.0,52.7713,52.7713,52.722,52.722,12996.0
2024-10-09 15:10:00,53.46,53.48,53.45,53.48,5624.0,52.722,52.7417,52.7121,52.7417,5624.0
2024-10-09 15:20:00,53.47,53.49,53.47,53.47,6779.0,52.7318,52.7516,52.7318,52.7318,6779.0
2024-10-09 15:30:00,53.47,53.53,53.46,53.51,12874.0,52.7318,52.791,52.722,52.7713,12874.0
2024-10-09 15:40:00,53.5,53.61,53.49,53.61,28217.0,52.7614,52.8699,52.7516,52.8699,28217.0
2024-10-09 15:50:00,53.61,53.67,53.55,53.56,76381.0,52.8699,52.9291,52.8107,52.8206,76381.0
2024-10-10 09:30:00,53.61,53.74,53.52,53.58,23745.0,52.8699,52.9981,52.7811,52.8403,23745.0
2024-10-10 09:40:00,53.57,53.73,53.57,53.65,29311.0,52.8305,52.9882,52.8305,52.9093,29311.0
2024-10-10 09:50:00,53.68,53.8,53.63,53.69,26500.0,52.9389,53.0573,52.8896,52.9488,26500.0
2024-10-10 10:00:00,53.67,53.74,53.64,53.73,10721.0,52.9291,52.9981,52.8995,52.9882,10721.0
2024-10-10 10:10:00,53.72,53.75,53.7,53.7,10238.0,52.9784,53.008,52.9587,52.9587,10238.0
2024-10-10 10:20:00,53.7,53.7,53.56,53.56,9646.0,52.9587,52.9587,52.8206,52.8206,9646.0
2024-10-10 10:30:00,53.56,53.6,53.56,53.56,6548.0,52.8206,52.86,52.8206,52.8206,6548.0
2024-10-10 10:40:00,53.55,53.55,53.48,53.48,16631.0,52.8107,52.8107,52.7417,52.7417,16631.0
2024-10-10 10:50:00,53.46,53.48,53.44,53.45,6333.0,52.722,52.7417,52.7022,52.7121,6333.0
2024-10-10 11:00:00,53.45,53.55,53.43,53.55,6500.0,52.7121,52.8107,52.6924,52.8107,6500.0
2024-10-10 11:10:00,53.56,53.61,53.52,53.61,4186.0,52.8206,52.8699,52.7811,52.8699,4186.0
2024-10-10 11:20:00,53.6,53.6,53.52,53.53,6129.0,52.86,52.86,52.7811,52.791,6129.0
2024-10-10 11:30:00,53.53,53.53,53.51,53.51,2330.0,52.791,52.791,52.7713,52.7713,2330.0
2024-10-10 11:40:00,53.51,53.52,53.49,53.49,1792.0,52.7713,52.7811,52.7516,52.7516,1792.0
2024-10-10 11:50:00,53.47,53.49,53.46,53.49,1829.0,52.7318,52.7516,52.722,52.7516,1829.0
2024-10-10 12:00:00,53.48,53.55,53.47,53.53,3975.0,52.7417,52.8107,52.7318,52.791,3975.0
2024-10-10 12:10:00,53.56,53.6,53.56,53.59,3640.0,52.8206,52.86,52.8206,52.8502,3640.0
2024-10-10 12:20:00,53.58,53.6,53.58,53.6,4715.0,52.8403,52.86,52.8403,52.86,4715.0
2024-10-10 12:30:00,53.61,53.62,53.59,53.59,8356.0,52.8699,52.8798,52.8502,52.8502,8356.0
2024-10-10 12:40:00,53.58,53.58,53.46,53.49,5396.0,52.8403,52.8403,52.722,52.7516,5396.0
2024-10-10 12:50:00,53.5,53.52,53.49,53.49,2100.0,52.7614,52.7811,52.7516,52.7516,2100.0
2024-10-10 13:00:00,53.5,53.5,53.47,53.47,3172.0,52.7614,52.7614,52.7318,52.7318,3172.0
2024-10-10 13:10:00,53.48,53.53,53.47,53.53,2200.0,52.7417,52.791,52.7318,52.791,2200.0
2024-10-10 13:20:00,53.53,53.57,53.53,53.56,600.0,52.791,52.8305,52.791,52.8206,600.0
2024-10-10 13:30:00,53.58,53.6,53.57,53.57,2266.0,52.8403,52.86,52.8305,52.8305,2266.0
2024-10-10 13:40:00,53.57,53.57,53.51,53.51,2100.0,52.8305,52.8305,52.7713,52.7713,2100.0
2024-10-10 13:50:00,53.44,53.53,53.44,53.53,5850.0,52.7022,52.791,52.7022,52.791,5850.0
2024-10-10 14:00:00,53.53,53.53,53.46,53.48,1000.0,52.791,52.791,52.722,52.7417,1000.0
2024-10-10 14:10:00,53.49,53.5,53.47,53.5,3000.0,52.7516,52.7614,52.7318,52.7614,3000.0
2024-10-10 14:20:00,53.52,53.55,53.51,53.55,3305.0,52.7811,52.8107,52.7713,52.8107,3305.0
2024-10-10 14:30:00,53.54,53.54,53.5,53.54,6039.0,52.8009,52.8009,52.7614,52.8009,6039.0
2024-10-10 14:40:00,53.55,53.55,53.49,53.52,5286.0,52.8107,52.8107,52.7516,52.7811,5286.0
2024-10-10 14:50:00,53.5,53.54,53.5,53.53,3381.0,52.7614,52.8009,52.7614,52.791,3381.0
2024-10-10 15:00:00,53.54,53.55,53.48,53.49,4700.0,52.8009,52.8107,52.7417,52.7516,4700.0
2024-10-10 15:10:00,53.5,53.52,53.48,53.52,3288.0,52.7614,52.7811,52.7417,52.7811,3288.0
2024-10-10 15:20:00,53.51,53.53,53.49,53.53,6745.0,52.7713,52.791,52.7516,52.791,6745.0
2024-10-10 15:30:00,53.53,53.56,53.53,53.53,5793.0,52.791,52.8206,52.791,52.791,5793.0
2024-10-10 15:40:00,53.53,53.53,53.46,53.49,12236.0,52.791,52.791,52.722,52.7516,12236.0
2024-10-10 15:50:00,53.49,53.57,53.47,53.52,45989.0,52.7516,52.8305,52.7318,52.7811,45989.0
2024-10-11 09:30:00,53.69,53.89,53.67,53.8,21548.0,52.9488,53.146,52.9291,53.0573,21548.0
2024-10-11 09:40:00,53.76,53.82,53.66,53.78,14398.0,53.0178,53.077,52.9192,53.0376,14398.0
2024-10-11 09:50:00,53.79,53.98,53.79,53.94,20398.0,53.0474,53.2348,53.0474,53.1953,20398.0
2024-10-11 10:00:00,53.94,54.09,53.88,54.09,35172.0,53.1953,53.3433,53.1362,53.3433,35172.0
2024-10-11 10:10:00,54.09,54.21,54.06,54.18,30021.0,53.3433,53.4616,53.3137,53.432,30021.0
2024-10-11 10:20:00,54.18,54.24,54.17,54.23,17967.0,53.432,53.4912,53.4222,53.4813,17967.0
2024-10-11 10:30:00,54.23,54.27,54.21,54.23,18769.0,53.4813,53.5208,53.4616,53.4813,18769.0
2024-10-11 10:40:00,54.24,54.26,54.2,54.21,20960.0,53.4912,53.5109,53.4518,53.4616,20960.0
2024-10-11 10:50:00,54.21,54.22,54.16,54.2,19606.0,53.4616,53.4715,53.4123,53.4518,19606.0
2024-10-11 11:00:00,54.2,54.2,54.12,54.15,16013.0,53.4518,53.4518,53.3729,53.4024,16013.0
2024-10-11 11:10:00,54.16,54.17,54.1,54.1,7740.0,53.4123,53.4222,53.3531,53.3531,7740.0
2024-10-11 11:20:00,54.09,54.09,54.03,54.05,8703.0,53.3433,53.3433,53.2841,53.3038,8703.0
2024-10-11 11:30:00,54.05,54.08,54.02,54.08,9821.0,53.3038,53.3334,53.2742,53.3334,9821.0
2024-10-11 11:40:00,54.08,54.17,54.06,54.16,22180.0,53.3334,53.4222,53.3137,53.4123,22180.0
2024-10-11 11:50:00,54.16,54.16,54.12,54.14,10505.0,53.4123,53.4123,53.3729,53.3926,10505.0
2024-10-11 12:00:00,54.15,54.16,54.13,54.16,9288.0,53.4024,53.4123,53.3827,53.4123,9288.0
2024-10-11 12:10:00,54.16,54.16,54.11,54.11,5600.0,53.4123,53.4123,53.363,53.363,5600.0
2024-10-11 12:20:00,54.12,54.15,54.11,54.14,6914.0,53.3729,53.4024,53.363,53.3926,6914.0
2024-10-11 12:30:00,54.14,54.15,54.12,54.14,7049.0,53.3926,53.4024,53.3729,53.3926,7049.0
2024-10-11 12:40:00,54.13,54.16,54.13,54.13,4283.0,53.3827,53.4123,53.3827,53.3827,4283.0
2024-10-11 12:50:00,54.13,54.17,54.12,54.17,9480.0,53.3827,53.4222,53.3729,53.4222,9480.0
2024-10-11 13:00:00,54.18,54.2,54.11,54.11,6966.0,53.432,53.4518,53.363,53.363,6966.0
2024-10-11 13:10:00,54.1,54.13,54.1,54.1,3883.0,53.3531,53.3827,53.3531,53.3531,3883.0
2024-10-11 13:20:00,54.1,54.16,54.09,54.15,11471.0,53.3531,53.4123,53.3433,53.4024,11471.0
2024-10-11 13:30:00,54.16,54.17,54.13,54.16,5267.0,53.4123,53.4222,53.3827,53.4123,5267.0
2024-10-11 13:40:00,54.16,54.21,54.13,54.17,14740.0,53.4123,53.4616,53.3827,53.4222,14740.0
2024-10-11 13:50:00,54.16,54.23,54.16,54.19,11522.0,53.4123,53.4813,53.4123,53.4419,11522.0
2024-10-11 14:00:00,54.19,54.21,54.18,54.21,10141.0,53.4419,53.4616,53.432,53.4616,10141.0
2024-10-11 14:10:00,54.2,54.26,54.2,54.23,9936.0,53.4518,53.5109,53.4518,53.4813,9936.0
2024-10-11 14:20:00,54.23,54.27,54.23,54.24,10078.0,53.4813,53.5208,53.4813,53.4912,10078.0
2024-10-11 14:30:00,54.24,54.26,54.15,54.16,10300.0,53.4912,53.5109,53.4024,53.4123,10300.0
2024-10-11 14:40:00,54.17,54.21,54.17,54.19,6325.0,53.4222,53.4616,53.4222,53.4419,6325.0
2024-10-11 14:50:00,54.19,54.2,54.17,54.2,6078.0,53.4419,53.4518,53.4222,53.4518,6078.0
2024-10-11 15:00:00,54.2,54.27,54.19,54.25,12995.0,53.4518,53.5208,53.4419,53.5011,12995.0
2024-10-11 15:10:00,54.25,54.27,54.24,54.26,8052.0,53.5011,53.5208,53.4912,53.5109,8052.0
2024-10-11 15:20:00,54.26,54.27,54.24,54.27,14164.0,53.5109,53.5208,53.4912,53.5208,14164.0
2024-10-11 15:30:00,54.26,54.27,54.22,54.23,21973.0,53.5109,53.5208,53.4715,53.4813,21973.0
2024-10-11 15:40:00,54.23,54.28,54.23,54.26,32392.0,53.4813,53.5307,53.4813,53.5109,32392.0
2024-10-11 15:50:00,54.26,54.33,54.22,54.23,89966.0,53.5109,53.58,53.4715,53.4813,89966.0
2024-10-14 09:30:00,54.26,54.26,53.8,53.86,18447.0,53.5109,53.5109,53.0573,53.1165,18447.0
2024-10-14 09:40:00,53.87,54.14,53.87,54.13,12427.0,53.1263,53.3926,53.1263,53.3827,12427.0
2024-10-14 09:50:00,54.13,54.14,54.02,54.07,7945.0,53.3827,53.3926,53.2742,53.3236,7945.0
2024-10-14 10:00:00,54.1,54.21,54.1,54.19,10158.0,53.3531,53.4616,53.3531,53.4419,10158.0
2024-10-14 10:10:00,54.2,54.34,54.19,54.3,15272.0,53.4518,53.5898,53.4419,53.5504,15272.0
2024-10-14 10:20:00,54.3,54.35,54.28,54.33,8500.0,53.5504,53.5997,53.5307,53.58,8500.0
2024-10-14 10:30:00,54.33,54.39,54.3,54.32,12276.0,53.58,53.6391,53.5504,53.5701,12276.0
2024-10-14 10:40:00,54.31,54.34,54.23,54.23,8945.0,53.5602,53.5898,53.4813,53.4813,8945.0
2024-10-14 10:50:00,54.22,54.22,54.14,54.16,18566.0,53.4715,53.4715,53.3926,53.4123,18566.0
2024-10-14 11:00:00,54.16,54.16,54.12,54.15,13876.0,53.4123,53.4123,53.3729,53.4024,13876.0
2024-10-14 11:10:00,54.15,54.22,54.15,54.19,10513.0,53.4024,53.4715,53.4024,53.4419,10513.0
2024-10-14 11:20:00,54.2,54.22,54.16,54.17,12086.0,53.4518,53.4715,53.4123,53.4222,12086.0
2024-10-14 11:30:00,54.16,54.19,54.15,54.19,6310.0,53.4123,53.4419,53.4024,53.4419,6310.0
2024-10-14 11:40:00,54.19,54.24,54.19,54.24,4275.0,53.4419,53.4912,53.4419,53.4912,4275.0
2024-10-14 11:50:00,54.25,54.32,54.25,54.32,6311.0,53.5011,53.5701,53.5011,53.5701,6311.0
2024-10-14 12:00:00,54.33,54.4,54.32,54.4,15608.0,53.58,53.649,53.5701,53.649,15608.0
2024-10-14 12:10:00,54.39,54.39,54.33,54.33,6189.0,53.6391,53.6391,53.58,53.58,6189.0
2024-10-14 12:20:00,54.34,54.35,54.34,54.34,3430.0,53.5898,53.5997,53.5898,53.5898,3430.0
2024-10-14 12:30:00,54.33,54.34,54.3,54.31,4632.0,53.58,53.5898,53.5504,53.5602,4632.0
2024-10-14 12:40:00,54.31,54.31,54.28,54.3,5751.0,53.5602,53.5602,53.5307,53.5504,5751.0
2024-10-14 12:50:00,54.31,54.36,54.31,54.35,6830.0,53.5602,53.6095,53.5602,53.5997,6830.0
2024-10-14 13:00:00,54.34,54.37,54.34,54.35,3416.0,53.5898,53.6194,53.5898,53.5997,3416.0
2024-10-14 13:10:00,54.34,54.34,54.27,54.29,6942.0,53.5898,53.5898,53.5208,53.5405,6942.0
2024-10-14 13:20:00,54.27,54.29,54.27,54.27,4368.0,53.5208,53.5405,53.5208,53.5208,4368.0
2024-10-14 13:30:00,54.25,54.25,54.18,54.18,7350.0,53.5011,53.5011,53.432,53.432,7350.0
2024-10-14 13:40:00,54.19,54.19,53.89,53.98,56589.0,53.4419,53.4419,53.146,53.2348,56589.0
2024-10-14 13:50:00,53.99,54.09,53.84,54.04,35337.0,53.2447,53.3433,53.0967,53.294,35337.0
2024-10-14 14:00:00,54.03,54.16,53.99,54.16,13377.0,53.2841,53.4123,53.2447,53.4123,13377.0
2024-10-14 14:10:00,54.16,54.2,54.12,54.14,5362.0,53.4123,53.4518,53.3729,53.3926,5362.0
2024-10-14 14:20:00,54.16,54.17,54.12,54.16,13696.0,53.4123,53.4222,53.3729,53.4123,13696.0
2024-10-14 14:30:00,54.17,54.23,54.17,54.22,4265.0,53.4222,53.4813,53.4222,53.4715,4265.0
2024-10-14 14:40:00,54.22,54.22,54.17,54.18,5880.0,53.4715,53.4715,53.4222,53.432,5880.0
2024-10-14 14:50:00,54.19,54.22,54.19,54.2,5446.0,53.4419,53.4715,53.4419,53.4518,5446.0
2024-10-14 15:00:00,54.2,54.23,54.17,54.19,7494.0,53.4518,53.4813,53.4222,53.4419,7494.0
2024-10-14 15:10:00,54.2,54.2,54.17,54.17,8373.0,53.4518,53.4518,53.4222,53.4222,8373.0
2024-10-14 15:20:00,54.17,54.23,54.17,54.22,10573.0,53.4222,53.4813,53.4222,53.4715,10573.0
2024-10-14 15:30:00,54.23,54.29,54.22,54.29,21322.0,53.4813,53.5405,53.4715,53.5405,21322.0
2024-10-14 15:40:00,54.29,54.31,54.25,54.3,21289.0,53.5405,53.5602,53.5011,53.5504,21289.0
2024-10-14 15:50:00,54.3,54.31,54.22,54.27,94230.0,53.5504,53.5602,53.4715,53.5208,94230.0
2024-10-15 09:30:00,54.47,54.53,54.22,54.32,120273.0,53.718,53.7772,53.4715,53.5701,120273.0
2024-10-15 09:40:00,54.32,54.41,54.21,54.41,22411.0,53.5701,53.6589,53.4616,53.6589,22411.0
2024-10-15 09:50:00,54.39,54.48,54.31,54.38,22764.0,53.6391,53.7279,53.5602,53.6293,22764.0
2024-10-15 10:00:00,54.4,54.47,54.34,54.47,23134.0,53.649,53.718,53.5898,53.718,23134.0
2024-10-15 10:10:00,54.46,54.56,54.45,54.55,21102.0,53.7082,53.8068,53.6983,53.7969,21102.0
2024-10-15 10:20:00,54.55,54.59,54.49,54.59,17759.0,53.7969,53.8364,53.7378,53.8364,17759.0
2024-10-15 10:30:00,54.57,54.6,54.51,54.53,35172.0,53.8166,53.8462,53.7575,53.7772,35172.0
2024-10-15 10:40:00,54.54,54.6,54.35,54.35,28671.0,53.7871,53.8462,53.5997,53.5997,28671.0
2024-10-15 10:50:00,54.34,54.51,54.33,54.45,16306.0,53.5898,53.7575,53.58,53.6983,16306.0
2024-10-15 11:00:00,54.44,54.47,54.3,54.33,11763.0,53.6884,53.718,53.5504,53.58,11763.0
2024-10-15 11:10:00,54.32,54.34,54.23,54.33,11755.0,53.5701,53.5898,53.4813,53.58,11755.0
2024-10-15 11:20:00,54.32,54.32,54.23,54.25,10074.0,53.5701,53.5701,53.4813,53.5011,10074.0
2024-10-15 11:30:00,54.24,54.28,54.17,54.2,13696.0,53.4912,53.5307,53.4222,53.4518,13696.0
2024-10-15 11:40:00,54.19,54.21,54.13,54.13,21792.0,53.4419,53.4616,53.3827,53.3827,21792.0
2024-10-15 11:50:00,54.13,54.13,54.04,54.11,9790.0,53.3827,53.3827,53.294,53.363,9790.0
2024-10-15 12:00:00,54.1,54.17,54.06,54.16,23027.0,53.3531,53.4222,53.3137,53.4123,23027.0
2024-10-15 12:10:00,54.16,54.2,54.1,54.2,11728.0,53.4123,53.4518,53.3531,53.4518,11728.0
2024-10-15 12:20:00,54.2,54.23,54.16,54.2,11977.0,53.4518,53.4813,53.4123,53.4518,11977.0
2024-10-15 12:30:00,54.2,54.23,54.17,54.2,9878.0,53.4518,53.4813,53.4222,53.4518,9878.0
2024-10-15 12:40:00,54.2,54.25,54.2,54.23,10399.0,53.4518,53.5011,53.4518,53.4813,10399.0
2024-10-15 12:50:00,54.23,54.23,54.15,54.16,8035.0,53.4813,53.4813,53.4024,53.4123,8035.0
2024-10-15 13:00:00,54.16,54.17,54.15,54.15,4500.0,53.4123,53.4222,53.4024,53.4024,4500.0
2024-10-15 13:10:00,54.14,54.15,54.1,54.1,7126.0,53.3926,53.4024,53.3531,53.3531,7126.0
2024-10-15 13:20:00,54.1,54.1,54.02,54.02,11171.0,53.3531,53.3531,53.2742,53.2742,11171.0
2024-10-15 13:30:00,54.02,54.08,54.02,54.05,20093.0,53.2742,53.3334,53.2742,53.3038,20093.0
2024-10-15 13:40:00,54.06,54.1,54.04,54.05,12531.0,53.3137,53.3531,53.294,53.3038,12531.0
2024-10-15 13:50:00,54.06,54.07,54.02,54.02,8358.0,53.3137,53.3236,53.2742,53.2742,8358.0
2024-10-15 14:00:00,54.01,54.06,54.0,54.02,11445.0,53.2644,53.3137,53.2545,53.2742,11445.0
2024-10-15 14:10:00,54.01,54.02,53.92,53.99,20707.0,53.2644,53.2742,53.1756,53.2447,20707.0
2024-10-15 14:20:00,54.0,54.05,54.0,54.01,21412.0,53.2545,53.3038,53.2545,53.2644,21412.0
2024-10-15 14:30:00,54.01,54.04,54.01,54.04,14085.0,53.2644,53.294,53.2644,53.294,14085.0
2024-10-15 14:40:00,54.03,54.09,54.03,54.09,21600.0,53.2841,53.3433,53.2841,53.3433,21600.0
2024-10-15 14:50:00,54.1,54.2,54.09,54.14,44949.0,53.3531,53.4518,53.3433,53.3926,44949.0
2024-10-15 15:00:00,54.15,54.17,54.06,54.07,38147.0,53.4024,53.4222,53.3137,53.3236,38147.0
2024-10-15 15:10:00,54.08,54.13,54.07,54.12,30804.0,53.3334,53.3827,53.3236,53.3729,30804.0
2024-10-15 15:20:00,54.12,54.14,54.05,54.06,41041.0,53.3729,53.3926,53.3038,53.3137,41041.0
2024-10-15 15:30:00,54.06,54.08,53.94,54.05,31107.0,53.3137,53.3334,53.1953,53.3038,31107.0
2024-10-15 15:40:00,54.06,54.14,54.05,54.08,33311.0,53.3137,53.3926,53.3038,53.3334,33311.0
2024-10-15 15:50:00,54.08,54.16,54.05,54.1,149867.0,53.3334,53.4123,53.3038,53.3531,149867.0
2024-10-16 09:30:00,55.0,55.72,54.85,55.13,217159.0,54.2407,54.9508,54.0928,54.3689,217159.0
2024-10-16 09:40:00,55.14,55.58,55.1,55.55,72922.0,54.3788,54.8127,54.3393,54.7831,72922.0
2024-10-16 09:50:00,55.55,55.62,55.32,55.38,47049.0,54.7831,54.8522,54.5563,54.6155,47049.0
2024-10-16 10:00:00,55.37,55.41,55.25,55.33,28529.0,54.6056,54.6451,54.4873,54.5662,28529.0
2024-10-16 10:10:00,55.33,55.51,55.3,55.51,46774.0,54.5662,54.7437,54.5366,54.7437,46774.0
2024-10-16 10:20:00,55.51,55.59,55.41,55.49,27780.0,54.7437,54.8226,54.6451,54.7239,27780.0
2024-10-16 10:30:00,55.49,55.51,55.37,55.39,32640.0,54.7239,54.7437,54.6056,54.6253,32640.0
2024-10-16 10:40:00,55.38,55.39,55.27,55.31,24589.0,54.6155,54.6253,54.507,54.5464,24589.0
2024-10-16 10:50:00,55.32,55.35,55.19,55.24,30079.0,54.5563,54.5859,54.4281,54.4774,30079.0
2024-10-16 11:00:00,55.25,55.44,55.25,55.36,37938.0,54.4873,54.6746,54.4873,54.5957,37938.0
2024-10-16 11:10:00,55.36,55.49,55.35,55.49,37301.0,54.5957,54.7239,54.5859,54.7239,37301.0
2024-10-16 11:20:00,55.49,55.51,55.41,55.51,36566.0,54.7239,54.7437,54.6451,54.7437,36566.0
2024-10-16 11:30:00,55.51,55.7,55.47,55.7,39434.0,54.7437,54.931,54.7042,54.931,39434.0
2024-10-16 11:40:00,55.68,55.7,55.54,55.62,34313.0,54.9113,54.931,54.7733,54.8522,34313.0
2024-10-16 11:50:00,55.62,55.63,55.57,55.62,19924.0,54.8522,54.862,54.8028,54.8522,19924.0
2024-10-16 12:00:00,55.62,55.66,55.6,55.65,18832.0,54.8522,54.8916,54.8324,54.8817,18832.0
2024-10-16 12:10:00,55.65,55.67,55.55,55.63,22005.0,54.8817,54.9015,54.7831,54.862,22005.0
2024-10-16 12:20:00,55.67,55.67,55.62,55.63,13186.0,54.9015,54.9015,54.8522,54.862,13186.0
2024-10-16 12:30:00,55.63,55.73,55.63,55.73,18543.0,54.862,54.9606,54.862,54.9606,18543.0
2024-10-16 12:40:00,55.73,55.8,55.73,55.78,23088.0,54.9606,55.0297,54.9606,55.0099,23088.0
2024-10-16 12:50:00,55.79,55.87,55.79,55.85,33857.0,55.0198,55.0987,55.0198,55.079,33857.0
2024-10-16 13:00:00,55.85,55.86,55.78,55.79,21070.0,55.079,55.0888,55.0099,55.0198,21070.0
2024-10-16 13:10:00,55.79,55.84,55.78,55.83,8770.0,55.0198,55.0691,55.0099,55.0593,8770.0
2024-10-16 13:20:00,55.83,55.86,55.82,55.85,15224.0,55.0593,55.0888,55.0494,55.079,15224.0
2024-10-16 13:30:00,55.85,55.91,55.84,55.88,15984.0,55.079,55.1381,55.0691,55.1086,15984.0
2024-10-16 13:40:00,55.89,55.9,55.87,55.89,19402.0,55.1184,55.1283,55.0987,55.1184,19402.0
2024-10-16 13:50:00,55.9,55.99,55.9,55.99,29547.0,55.1283,55.217,55.1283,55.217,29547.0
2024-10-16 14:00:00,55.99,56.04,55.95,56.01,101214.0,55.217,55.2664,55.1776,55.2368,101214.0
2024-10-16 14:10:00,56.01,56.12,56.01,56.09,30490.0,55.2368,55.3453,55.2368,55.3157,30490.0
2024-10-16 14:20:00,56.07,56.15,56.02,56.12,33674.0,55.2959,55.3748,55.2466,55.3453,33674.0
2024-10-16 14:30:00,56.12,56.22,56.12,56.19,16308.0,55.3453,55.4439,55.3453,55.4143,16308.0
2024-10-16 14:40:00,56.18,56.2,56.07,56.13,48456.0,55.4044,55.4241,55.2959,55.3551,48456.0
2024-10-16 14:50:00,56.14,56.16,56.05,56.06,22278.0,55.365,55.3847,55.2762,55.2861,22278.0
2024-10-16 15:00:00,56.05,56.06,55.98,56.02,20266.0,55.2762,55.2861,55.2072,55.2466,20266.0
2024-10-16 15:10:00,56.02,56.08,56.0,56.02,24145.0,55.2466,55.3058,55.2269,55.2466,24145.0
2024-10-16 15:20:00,56.03,56.08,55.99,56.08,16436.0,55.2565,55.3058,55.217,55.3058,16436.0
2024-10-16 15:30:00,56.08,56.13,56.06,56.12,46983.0,55.3058,55.3551,55.2861,55.3453,46983.0
2024-10-16 15:40:00,56.12,56.22,56.09,56.13,47823.0,55.3453,55.4439,55.3157,55.3551,47823.0
2024-10-16 15:50:00,56.13,56.41,56.07,56.4,266612.0,55.3551,55.6312,55.2959,55.6214,266612.0
2024-10-17 09:30:00,56.38,56.49,55.86,56.1,62701.0,55.6017,55.7101,55.0888,55.3255,62701.0
2024-10-17 09:40:00,56.09,56.28,55.99,56.23,26260.0,55.3157,55.503,55.217,55.4537,26260.0
2024-10-17 09:50:00,56.24,56.34,56.22,56.34,24222.0,55.4636,55.5622,55.4439,55.5622,24222.0
2024-10-17 10:00:00,56.34,56.39,56.2,56.39,30737.0,55.5622,55.6115,55.4241,55.6115,30737.0
2024-10-17 10:10:00,56.4,56.42,56.24,56.27,36919.0,55.6214,55.6411,55.4636,55.4932,36919.0
2024-10-17 10:20:00,56.27,56.4,56.27,56.33,18179.0,55.4932,55.6214,55.4932,55.5524,18179.0
2024-10-17 10:30:00,56.32,56.37,56.26,56.36,24858.0,55.5425,55.5918,55.4833,55.5819,24858.0
2024-10-17 10:40:00,56.38,56.44,56.34,56.37,29675.0,55.6017,55.6608,55.5622,55.5918,29675.0
2024-10-17 10:50:00,56.35,56.38,56.3,56.31,15256.0,55.5721,55.6017,55.5228,55.5326,15256.0
2024-10-17 11:00:00,56.32,56.4,56.28,56.38,21266.0,55.5425,55.6214,55.503,55.6017,21266.0
2024-10-17 11:10:00,56.38,56.45,56.38,56.43,17014.0,55.6017,55.6707,55.6017,55.651,17014.0
2024-10-17 11:20:00,56.43,56.47,56.38,56.41,38283.0,55.651,55.6904,55.6017,55.6312,38283.0
2024-10-17 11:30:00,56.41,56.46,56.33,56.37,34557.0,55.6312,55.6806,55.5524,55.5918,34557.0
2024-10-17 11:40:00,56.38,56.41,56.35,56.38,10271.0,55.6017,55.6312,55.5721,55.6017,10271.0
2024-10-17 11:50:00,56.38,56.42,56.34,56.42,17737.0,55.6017,55.6411,55.5622,55.6411,17737.0
2024-10-17 12:00:00,56.42,56.49,56.42,56.44,12918.0,55.6411,55.7101,55.6411,55.6608,12918.0
2024-10-17 12:10:00,56.42,56.53,56.4,56.49,35628.0,55.6411,55.7496,55.6214,55.7101,35628.0
2024-10-17 12:20:00,56.51,56.57,56.49,56.54,15401.0,55.7299,55.789,55.7101,55.7595,15401.0
2024-10-17 12:30:00,56.53,56.53,56.5,56.5,10907.0,55.7496,55.7496,55.72,55.72,10907.0
2024-10-17 12:40:00,56.5,56.5,56.42,56.44,26121.0,55.72,55.72,55.6411,55.6608,26121.0
2024-10-17 12:50:00,56.45,56.47,56.41,56.44,16638.0,55.6707,55.6904,55.6312,55.6608,16638.0
2024-10-17 13:00:00,56.44,56.44,56.37,56.41,16017.0,55.6608,55.6608,55.5918,55.6312,16017.0
2024-10-17 13:10:00,56.4,56.41,56.29,56.29,10207.0,55.6214,55.6312,55.5129,55.5129,10207.0
2024-10-17 13:20:00,56.3,56.31,56.26,56.26,7505.0,55.5228,55.5326,55.4833,55.4833,7505.0
2024-10-17 13:30:00,56.24,56.29,56.24,56.26,9655.0,55.4636,55.5129,55.4636,55.4833,9655.0
2024-10-17 13:40:00,56.27,56.34,56.27,56.32,8047.0,55.4932,55.5622,55.4932,55.5425,8047.0
2024-10-17 13:50:00,56.33,56.35,56.28,56.34,14752.0,55.5524,55.5721,55.503,55.5622,14752.0
2024-10-17 14:00:00,56.34,56.34,56.16,56.17,16684.0,55.5622,55.5622,55.3847,55.3946,16684.0
2024-10-17 14:10:00,56.16,56.2,56.1,56.1,14390.0,55.3847,55.4241,55.3255,55.3255,14390.0
2024-10-17 14:20:00,56.1,56.15,56.07,56.09,19460.0,55.3255,55.3748,55.2959,55.3157,19460.0
2024-10-17 14:30:00,56.1,56.15,56.09,56.15,12108.0,55.3255,55.3748,55.3157,55.3748,12108.0
2024-10-17 14:40:00,56.15,56.19,56.09,56.18,16527.0,55.3748,55.4143,55.3157,55.4044,16527.0
2024-10-17 14:50:00,56.18,56.25,56.18,56.25,14367.0,55.4044,55.4735,55.4044,55.4735,14367.0
2024-10-17 15:00:00,56.25,56.25,56.19,56.22,12690.0,55.4735,55.4735,55.4143,55.4439,12690.0
2024-10-17 15:10:00,56.23,56.24,56.18,56.18,16971.0,55.4537,55.4636,55.4044,55.4044,16971.0
2024-10-17 15:20:00,56.17,56.19,56.16,56.17,13523.0,55.3946,55.4143,55.3847,55.3946,13523.0
2024-10-17 15:30:00,56.16,56.2,56.16,56.2,18582.0,55.3847,55.4241,55.3847,55.4241,18582.0
2024-10-17 15:40:00,56.2,56.29,56.2,56.27,19886.0,55.4241,55.5129,55.4241,55.4932,19886.0
2024-10-17 15:50:00,56.27,56.45,56.23,56.39,82307.0,55.4932,55.6707,55.4537,55.6115,82307.0
2024-10-18 09:30:00,56.42,56.51,56.22,56.28,15244.0,55.6411,55.7299,55.4439,55.503,15244.0
2024-10-18 09:40:00,56.27,56.51,56.23,56.45,13930.0,55.4932,55.7299,55.4537,55.6707,13930.0
2024-10-18 09:50:00,56.46,56.47,56.38,56.41,10645.0,55.6806,55.6904,55.6017,55.6312,10645.0
2024-10-18 10:00:00,56.38,56.46,56.38,56.45,9756.0,55.6017,55.6806,55.6017,55.6707,9756.0
2024-10-18 10:10:00,56.47,56.49,56.39,56.41,11742.0,55.6904,55.7101,55.6115,55.6312,11742.0
2024-10-18 10:20:00,56.41,56.41,56.35,56.39,15390.0,55.6312,55.6312,55.5721,55.6115,15390.0
2024-10-18 10:30:00,56.41,56.49,56.35,56.49,22293.0,55.6312,55.7101,55.5721,55.7101,22293.0
2024-10-18 10:40:00,56.5,56.6,56.47,56.57,25972.0,55.72,55.8186,55.6904,55.789,25972.0
2024-10-18 10:50:00,56.55,56.65,56.53,56.6,33986.0,55.7693,55.8679,55.7496,55.8186,33986.0
2024-10-18 11:00:00,56.62,56.69,56.61,56.68,27605.0,55.8383,55.9074,55.8285,55.8975,27605.0
2024-10-18 11:10:00,56.68,56.81,56.67,56.81,33962.0,55.8975,56.0257,55.8877,56.0257,33962.0
2024-10-18 11:20:00,56.8,56.8,56.67,56.78,36422.0,56.0159,56.0159,55.8877,55.9961,36422.0
2024-10-18 11:30:00,56.78,56.83,56.64,56.65,18470.0,55.9961,56.0454,55.8581,55.8679,18470.0
2024-10-18 11:40:00,56.65,56.68,56.58,56.59,22775.0,55.8679,55.8975,55.7989,55.8088,22775.0
2024-10-18 11:50:00,56.6,56.62,56.57,56.61,10931.0,55.8186,55.8383,55.789,55.8285,10931.0
2024-10-18 12:00:00,56.61,56.61,56.53,56.53,10044.0,55.8285,55.8285,55.7496,55.7496,10044.0
2024-10-18 12:10:00,56.53,56.59,56.52,56.56,7459.0,55.7496,55.8088,55.7397,55.7792,7459.0
2024-10-18 12:20:00,56.55,56.58,56.55,56.57,5158.0,55.7693,55.7989,55.7693,55.789,5158.0
2024-10-18 12:30:00,56.58,56.6,56.54,56.55,6117.0,55.7989,55.8186,55.7595,55.7693,6117.0
2024-10-18 12:40:00,56.55,56.55,56.48,56.48,6170.0,55.7693,55.7693,55.7003,55.7003,6170.0
2024-10-18 12:50:00,56.5,56.57,56.5,56.52,5787.0,55.72,55.789,55.72,55.7397,5787.0
2024-10-18 13:00:00,56.52,56.59,56.47,56.58,10528.0,55.7397,55.8088,55.6904,55.7989,10528.0
2024-10-18 13:10:00,56.6,56.67,56.6,56.67,11361.0,55.8186,55.8877,55.8186,55.8877,11361.0
2024-10-18 13:20:00,56.66,56.68,56.62,56.63,16200.0,55.8778,55.8975,55.8383,55.8482,16200.0
2024-10-18 13:30:00,56.63,56.69,56.61,56.68,9523.0,55.8482,55.9074,55.8285,55.8975,9523.0
2024-10-18 13:40:00,56.68,56.72,56.67,56.71,17590.0,55.8975,55.937,55.8877,55.9271,17590.0
2024-10-18 13:50:00,56.72,56.73,56.69,56.73,23235.0,55.937,55.9468,55.9074,55.9468,23235.0
2024-10-18 14:00:00,56.73,56.74,56.66,56.73,21617.0,55.9468,55.9567,55.8778,55.9468,21617.0
2024-10-18 14:10:00,56.74,56.79,56.74,56.78,19427.0,55.9567,56.006,55.9567,55.9961,19427.0
2024-10-18 14:20:00,56.79,56.87,56.79,56.8,17805.0,56.006,56.0849,56.006,56.0159,17805.0
2024-10-18 14:30:00,56.8,56.81,56.77,56.78,13607.0,56.0159,56.0257,55.9863,55.9961,13607.0
2024-10-18 14:40:00,56.77,56.83,56.77,56.78,10903.0,55.9863,56.0454,55.9863,55.9961,10903.0
2024-10-18 14:50:00,56.78,56.8,56.77,56.78,9228.0,55.9961,56.0159,55.9863,55.9961,9228.0
2024-10-18 15:00:00,56.78,56.78,56.73,56.76,16062.0,55.9961,55.9961,55.9468,55.9764,16062.0
2024-10-18 15:10:00,56.76,56.76,56.73,56.75,18680.0,55.9764,55.9764,55.9468,55.9666,18680.0
2024-10-18 15:20:00,56.74,56.74,56.68,56.7,21438.0,55.9567,55.9567,55.8975,55.9172,21438.0
2024-10-18 15:30:00,56.7,56.72,56.67,56.69,19488.0,55.9172,55.937,55.8877,55.9074,19488.0
2024-10-18 15:40:00,56.69,56.69,56.63,56.64,22119.0,55.9074,55.9074,55.8482,55.8581,22119.0
2024-10-18 15:50:00,56.64,56.78,56.63,56.74,88621.0,55.8581,55.9961,55.8482,55.9567,88621.0
2024-10-21 09:30:00,56.69,56.77,56.52,56.62,15984.0,55.9074,55.9863,55.7397,55.8383,15984.0
2024-10-21 09:40:00,56.63,56.78,56.61,56.77,11334.0,55.8482,55.9961,55.8285,55.9863,11334.0
2024-10-21 09:50:00,56.8,56.81,56.66,56.68,11430.0,56.0159,56.0257,55.8778,55.8975,11430.0
2024-10-21 10:00:00,56.7,56.84,56.67,56.84,16732.0,55.9172,56.0553,55.8877,56.0553,16732.0
2024-10-21 10:10:00,56.83,57.05,56.79,57.03,82729.0,56.0454,56.2624,56.006,56.2427,82729.0
2024-10-21 10:20:00,57.0,57.02,56.86,56.88,13377.0,56.2131,56.2328,56.075,56.0948,13377.0
2024-10-21 10:30:00,56.88,56.93,56.84,56.9,10552.0,56.0948,56.1441,56.0553,56.1145,10552.0
2024-10-21 10:40:00,56.89,56.89,56.74,56.83,26690.0,56.1046,56.1046,55.9567,56.0454,26690.0
2024-10-21 10:50:00,56.85,56.9,56.81,56.83,12831.0,56.0652,56.1145,56.0257,56.0454,12831.0
2024-10-21 11:00:00,56.84,56.87,56.73,56.76,23047.0,56.0553,56.0849,55.9468,55.9764,23047.0
2024-10-21 11:10:00,56.76,56.87,56.76,56.81,22164.0,55.9764,56.0849,55.9764,56.0257,22164.0
2024-10-21 11:20:00,56.82,56.89,56.81,56.81,24120.0,56.0356,56.1046,56.0257,56.0257,24120.0
2024-10-21 11:30:00,56.82,56.86,56.79,56.86,9900.0,56.0356,56.075,56.006,56.075,9900.0
2024-10-21 11:40:00,56.86,56.94,56.84,56.94,12179.0,56.075,56.1539,56.0553,56.1539,12179.0
2024-10-21 11:50:00,56.95,57.01,56.94,57.01,19062.0,56.1638,56.223,56.1539,56.223,19062.0
2024-10-21 12:00:00,57.01,57.01,56.94,56.97,6498.0,56.223,56.223,56.1539,56.1835,6498.0
2024-10-21 12:10:00,56.97,56.97,56.92,56.94,4980.0,56.1835,56.1835,56.1342,56.1539,4980.0
2024-10-21 12:20:00,56.95,56.98,56.93,56.94,3101.0,56.1638,56.1934,56.1441,56.1539,3101.0
2024-10-21 12:30:00,56.93,56.94,56.87,56.88,4428.0,56.1441,56.1539,56.0849,56.0948,4428.0
2024-10-21 12:40:00,56.89,56.93,56.86,56.91,4618.0,56.1046,56.1441,56.075,56.1243,4618.0
2024-10-21 12:50:00,56.91,56.98,56.91,56.97,5277.0,56.1243,56.1934,56.1243,56.1835,5277.0
2024-10-21 13:00:00,56.97,57.0,56.95,56.96,8792.0,56.1835,56.2131,56.1638,56.1737,8792.0
2024-10-21 13:10:00,56.96,56.96,56.88,56.89,8656.0,56.1737,56.1737,56.0948,56.1046,8656.0
2024-10-21 13:20:00,56.89,56.91,56.88,56.89,13815.0,56.1046,56.1243,56.0948,56.1046,13815.0
2024-10-21 13:30:00,56.9,56.91,56.8,56.81,8251.0,56.1145,56.1243,56.0159,56.0257,8251.0
2024-10-21 13:40:00,56.81,56.82,56.8,56.82,3480.0,56.0257,56.0356,56.0159,56.0356,3480.0
2024-10-21 13:50:00,56.82,56.88,56.82,56.85,4846.0,56.0356,56.0948,56.0356,56.0652,4846.0
2024-10-21 14:00:00,56.85,56.85,56.82,56.83,10925.0,56.0652,56.0652,56.0356,56.0454,10925.0
2024-10-21 14:10:00,56.83,56.84,56.82,56.84,7757.0,56.0454,56.0553,56.0356,56.0553,7757.0
2024-10-21 14:20:00,56.84,56.85,56.78,56.78,17700.0,56.0553,56.0652,55.9961,55.9961,17700.0
2024-10-21 14:30:00,56.77,56.77,56.74,56.74,11101.0,55.9863,55.9863,55.9567,55.9567,11101.0
2024-10-21 14:40:00,56.74,56.74,56.7,56.73,5669.0,55.9567,55.9567,55.9172,55.9468,5669.0
2024-10-21 14:50:00,56.72,56.73,56.71,56.73,13672.0,55.937,55.9468,55.9271,55.9468,13672.0
2024-10-21 15:00:00,56.73,56.73,56.69,56.7,7814.0,55.9468,55.9468,55.9074,55.9172,7814.0
2024-10-21 15:10:00,56.69,56.73,56.67,56.67,11421.0,55.9074,55.9468,55.8877,55.8877,11421.0
2024-10-21 15:20:00,56.67,56.67,56.62,56.62,11827.0,55.8877,55.8877,55.8383,55.8383,11827.0
2024-10-21 15:30:00,56.62,56.62,56.56,56.59,13150.0,55.8383,55.8383,55.7792,55.8088,13150.0
2024-10-21 15:40:00,56.59,56.63,56.59,56.6,19783.0,55.8088,55.8482,55.8088,55.8186,19783.0
2024-10-21 15:50:00,56.59,56.61,56.51,56.58,79989.0,55.8088,55.8285,55.7299,55.7989,79989.0
2024-10-22 09:30:00,56.03,56.22,55.87,56.22,57554.0,55.2565,55.4439,55.0987,55.4439,57554.0
2024-10-22 09:40:00,56.24,56.42,56.24,56.36,15100.0,55.4636,55.6411,55.4636,55.5819,15100.0
2024-10-22 09:50:00,56.35,56.38,56.25,56.34,26873.0,55.5721,55.6017,55.4735,55.5622,26873.0
2024-10-22 10:00:00,56.33,56.48,56.23,56.36,26505.0,55.5524,55.7003,55.4537,55.5819,26505.0
2024-10-22 10:10:00,56.38,56.45,56.37,56.44,20356.0,55.6017,55.6707,55.5918,55.6608,20356.0
2024-10-22 10:20:00,56.44,56.45,56.34,56.34,15957.0,55.6608,55.6707,55.5622,55.5622,15957.0
2024-10-22 10:30:00,56.35,56.42,56.32,56.35,19393.0,55.5721,55.6411,55.5425,55.5721,19393.0
2024-10-22 10:40:00,56.35,56.45,56.35,56.45,12917.0,55.5721,55.6707,55.5721,55.6707,12917.0
2024-10-22 10:50:00,56.46,56.56,56.44,56.55,16609.0,55.6806,55.7792,55.6608,55.7693,16609.0
2024-10-22 11:00:00,56.55,56.59,56.51,56.58,10246.0,55.7693,55.8088,55.7299,55.7989,10246.0
2024-10-22 11:10:00,56.57,56.69,56.55,56.67,40484.0,55.789,55.9074,55.7693,55.8877,40484.0
2024-10-22 11:20:00,56.66,56.69,56.6,56.65,14181.0,55.8778,55.9074,55.8186,55.8679,14181.0
2024-10-22 11:30:00,56.65,56.68,56.64,56.66,5977.0,55.8679,55.8975,55.8581,55.8778,5977.0
2024-10-22 11:40:00,56.66,56.67,56.6,56.6,2830.0,55.8778,55.8877,55.8186,55.8186,2830.0
2024-10-22 11:50:00,56.61,56.62,56.59,56.61,3928.0,55.8285,55.8383,55.8088,55.8285,3928.0
2024-10-22 12:00:00,56.6,56.6,56.56,56.58,6994.0,55.8186,55.8186,55.7792,55.7989,6994.0
2024-10-22 12:10:00,56.59,56.64,56.58,56.61,15560.0,55.8088,55.8581,55.7989,55.8285,15560.0
2024-10-22 12:20:00,56.61,56.65,56.61,56.65,9417.0,55.8285,55.8679,55.8285,55.8679,9417.0
2024-10-22 12:30:00,56.65,56.76,56.65,56.69,10504.0,55.8679,55.9764,55.8679,55.9074,10504.0
2024-10-22 12:40:00,56.68,56.75,56.68,56.72,12004.0,55.8975,55.9666,55.8975,55.937,12004.0
2024-10-22 12:50:00,56.71,56.8,56.71,56.78,12332.0,55.9271,56.0159,55.9271,55.9961,12332.0
2024-10-22 13:00:00,56.79,56.8,56.74,56.77,15378.0,56.006,56.0159,55.9567,55.9863,15378.0
2024-10-22 13:10:00,56.77,56.81,56.77,56.8,7558.0,55.9863,56.0257,55.9863,56.0159,7558.0
2024-10-22 13:20:00,56.79,56.81,56.74,56.8,10825.0,56.006,56.0257,55.9567,56.0159,10825.0
2024-10-22 13:30:00,56.8,56.81,56.78,56.78,12003.0,56.0159,56.0257,55.9961,55.9961,12003.0
2024-10-22 13:40:00,56.78,56.8,56.77,56.8,5517.0,55.9961,56.0159,55.9863,56.0159,5517.0
2024-10-22 13:50:00,56.79,56.86,56.78,56.86,8724.0,56.006,56.075,55.9961,56.075,8724.0
2024-10-22 14:00:00,56.84,56.89,56.83,56.83,12689.0,56.0553,56.1046,56.0454,56.0454,12689.0
2024-10-22 14:10:00,56.81,56.83,56.78,56.78,9878.0,56.0257,56.0454,55.9961,55.9961,9878.0
2024-10-22 14:20:00,56.78,56.79,56.76,56.77,8096.0,55.9961,56.006,55.9764,55.9863,8096.0
2024-10-22 14:30:00,56.77,56.78,56.73,56.73,24057.0,55.9863,55.9961,55.9468,55.9468,24057.0
2024-10-22 14:40:00,56.73,56.77,56.72,56.77,12480.0,55.9468,55.9863,55.937,55.9863,12480.0
2024-10-22 14:50:00,56.77,56.77,56.7,56.7,8581.0,55.9863,55.9863,55.9172,55.9172,8581.0
2024-10-22 15:00:00,56.7,56.75,56.7,56.74,7420.0,55.9172,55.9666,55.9172,55.9567,7420.0
2024-10-22 15:10:00,56.74,56.8,56.74,56.76,20182.0,55.9567,56.0159,55.9567,55.9764,20182.0
2024-10-22 15:20:00,56.75,56.76,56.69,56.72,11001.0,55.9666,55.9764,55.9074,55.937,11001.0
2024-10-22 15:30:00,56.72,56.73,56.65,56.65,10929.0,55.937,55.9468,55.8679,55.8679,10929.0
2024-10-22 15:40:00,56.64,56.67,56.6,56.66,20375.0,55.8581,55.8877,55.8186,55.8778,20375.0
2024-10-22 15:50:00,56.66,56.68,56.55,56.59,101631.0,55.8778,55.8975,55.7693,55.8088,101631.0
2024-10-23 09:30:00,56.31,56.58,56.3,56.39,29804.0,55.5326,55.7989,55.5228,55.6115,29804.0
2024-10-23 09:40:00,56.39,56.51,56.35,56.51,9740.0,55.6115,55.7299,55.5721,55.7299,9740.0
2024-10-23 09:50:00,56.52,56.53,56.38,56.42,17043.0,55.7397,55.7496,55.6017,55.6411,17043.0
2024-10-23 10:00:00,56.42,56.45,56.34,56.45,21491.0,55.6411,55.6707,55.5622,55.6707,21491.0
2024-10-23 10:10:00,56.45,56.45,56.34,56.36,12175.0,55.6707,55.6707,55.5622,55.5819,12175.0
2024-10-23 10:20:00,56.37,56.49,56.36,56.47,11245.0,55.5918,55.7101,55.5819,55.6904,11245.0
2024-10-23 10:30:00,56.47,56.48,56.4,56.44,6441.0,55.6904,55.7003,55.6214,55.6608,6441.0
2024-10-23 10:40:00,56.43,56.46,56.36,56.36,10972.0,55.651,55.6806,55.5819,55.5819,10972.0
2024-10-23 10:50:00,56.38,56.4,56.37,56.39,14700.0,55.6017,55.6214,55.5918,55.6115,14700.0
2024-10-23 11:00:00,56.37,56.38,56.34,56.35,9892.0,55.5918,55.6017,55.5622,55.5721,9892.0
2024-10-23 11:10:00,56.35,56.35,56.23,56.31,20018.0,55.5721,55.5721,55.4537,55.5326,20018.0
2024-10-23 11:20:00,56.3,56.4,56.29,56.3,14595.0,55.5228,55.6214,55.5129,55.5228,14595.0
2024-10-23 11:30:00,56.32,56.36,56.26,56.35,10817.0,55.5425,55.5819,55.4833,55.5721,10817.0
2024-10-23 11:40:00,56.35,56.39,56.34,56.35,6613.0,55.5721,55.6115,55.5622,55.5721,6613.0
2024-10-23 11:50:00,56.36,56.41,56.36,56.4,5435.0,55.5819,55.6312,55.5819,55.6214,5435.0
2024-10-23 12:00:00,56.39,56.41,56.34,56.34,13804.0,55.6115,55.6312,55.5622,55.5622,13804.0
2024-10-23 12:10:00,56.35,56.4,56.35,56.38,6455.0,55.5721,55.6214,55.5721,55.6017,6455.0
2024-10-23 12:20:00,56.38,56.39,56.33,56.33,11748.0,55.6017,55.6115,55.5524,55.5524,11748.0
2024-10-23 12:30:00,56.31,56.31,56.18,56.2,11525.0,55.5326,55.5326,55.4044,55.4241,11525.0
2024-10-23 12:40:00,56.21,56.28,56.21,56.27,5511.0,55.434,55.503,55.434,55.4932,5511.0
2024-10-23 12:50:00,56.25,56.25,56.19,56.2,10861.0,55.4735,55.4735,55.4143,55.4241,10861.0
2024-10-23 13:00:00,56.2,56.2,56.11,56.11,13704.0,55.4241,55.4241,55.3354,55.3354,13704.0
2024-10-23 13:10:00,56.12,56.12,56.07,56.07,7549.0,55.3453,55.3453,55.2959,55.2959,7549.0
2024-10-23 13:20:00,56.1,56.1,56.02,56.03,8705.0,55.3255,55.3255,55.2466,55.2565,8705.0
2024-10-23 13:30:00,56.03,56.04,56.02,56.04,5424.0,55.2565,55.2664,55.2466,55.2664,5424.0
2024-10-23 13:40:00,56.03,56.06,56.01,56.06,7114.0,55.2565,55.2861,55.2368,55.2861,7114.0
2024-10-23 13:50:00,56.05,56.05,56.0,56.05,4661.0,55.2762,55.2762,55.2269,55.2762,4661.0
2024-10-23 14:00:00,56.05,56.05,56.02,56.05,10009.0,55.2762,55.2762,55.2466,55.2762,10009.0
2024-10-23 14:10:00,56.06,56.06,56.02,56.03,8315.0,55.2861,55.2861,55.2466,55.2565,8315.0
2024-10-23 14:20:00,56.04,56.18,56.04,56.15,32527.0,55.2664,55.4044,55.2664,55.3748,32527.0
2024-10-23 14:30:00,56.15,56.22,56.13,56.21,14119.0,55.3748,55.4439,55.3551,55.434,14119.0
2024-10-23 14:40:00,56.2,56.23,56.2,56.23,8531.0,55.4241,55.4537,55.4241,55.4537,8531.0
2024-10-23 14:50:00,56.23,56.23,56.2,56.22,11565.0,55.4537,55.4537,55.4241,55.4439,11565.0
2024-10-23 15:00:00,56.22,56.24,56.17,56.2,13662.0,55.4439,55.4636,55.3946,55.4241,13662.0
2024-10-23 15:10:00,56.2,56.2,56.16,56.19,10110.0,55.4241,55.4241,55.3847,55.4143,10110.0
2024-10-23 15:20:00,56.18,56.19,56.1,56.1,11955.0,55.4044,55.4143,55.3255,55.3255,11955.0
2024-10-23 15:30:00,56.1,56.25,56.1,56.25,39921.0,55.3255,55.4735,55.3255,55.4735,39921.0
2024-10-23 15:40:00,56.25,56.27,56.21,56.21,79834.0,55.4735,55.4932,55.434,55.434,79834.0
2024-10-23 15:50:00,56.21,56.3,56.14,56.3,139565.0,55.434,55.5228,55.365,55.5228,139565.0
2024-10-24 09:30:00,56.4,56.52,56.19,56.35,24034.0,55.6214,55.7397,55.4143,55.5721,24034.0
2024-10-24 09:40:00,56.35,56.36,56.2,56.27,6469.0,55.5721,55.5819,55.4241,55.4932,6469.0
2024-10-24 09:50:00,56.24,56.34,56.18,56.3,13893.0,55.4636,55.5622,55.4044,55.5228,13893.0
2024-10-24 10:00:00,56.32,56.32,56.06,56.09,22566.0,55.5425,55.5425,55.2861,55.3157,22566.0
2024-10-24 10:10:00,56.1,56.15,56.06,56.11,19452.0,55.3255,55.3748,55.2861,55.3354,19452.0
2024-10-24 10:20:00,56.1,56.18,56.04,56.13,12575.0,55.3255,55.4044,55.2664,55.3551,12575.0
2024-10-24 10:30:00,56.16,56.24,56.15,56.23,11272.0,55.3847,55.4636,55.3748,55.4537,11272.0
2024-10-24 10:40:00,56.23,56.27,56.2,56.22,12692.0,55.4537,55.4932,55.4241,55.4439,12692.0
2024-10-24 10:50:00,56.22,56.23,56.19,56.23,14868.0,55.4439,55.4537,55.4143,55.4537,14868.0
2024-10-24 11:00:00,56.23,56.25,56.19,56.23,13606.0,55.4537,55.4735,55.4143,55.4537,13606.0
2024-10-24 11:10:00,56.24,56.25,56.23,56.24,4509.0,55.4636,55.4735,55.4537,55.4636,4509.0
2024-10-24 11:20:00,56.25,56.25,56.18,56.18,6512.0,55.4735,55.4735,55.4044,55.4044,6512.0
2024-10-24 11:30:00,56.18,56.19,56.11,56.11,4118.0,55.4044,55.4143,55.3354,55.3354,4118.0
2024-10-24 11:40:00,56.1,56.13,55.98,55.99,8376.0,55.3255,55.3551,55.2072,55.217,8376.0
2024-10-24 11:50:00,55.99,56.05,55.98,56.04,3428.0,55.217,55.2762,55.2072,55.2664,3428.0
2024-10-24 12:00:00,56.04,56.04,55.93,55.93,7885.0,55.2664,55.2664,55.1579,55.1579,7885.0
2024-10-24 12:10:00,55.92,55.95,55.9,55.92,3401.0,55.148,55.1776,55.1283,55.148,3401.0
2024-10-24 12:20:00,55.92,56.0,55.9,56.0,7854.0,55.148,55.2269,55.1283,55.2269,7854.0
2024-10-24 12:30:00,56.02,56.07,56.01,56.01,5358.0,55.2466,55.2959,55.2368,55.2368,5358.0
2024-10-24 12:40:00,56.01,56.03,55.98,56.03,4837.0,55.2368,55.2565,55.2072,55.2565,4837.0
2024-10-24 12:50:00,56.02,56.02,55.98,56.0,5650.0,55.2466,55.2466,55.2072,55.2269,5650.0
2024-10-24 13:00:00,56.0,56.02,55.99,56.0,9829.0,55.2269,55.2466,55.217,55.2269,9829.0
2024-10-24 13:10:00,56.0,56.0,55.93,55.99,4759.0,55.2269,55.2269,55.1579,55.217,4759.0
2024-10-24 13:20:00,55.99,56.03,55.98,56.03,2475.0,55.217,55.2565,55.2072,55.2565,2475.0
2024-10-24 13:30:00,56.04,56.12,56.04,56.1,3645.0,55.2664,55.3453,55.2664,55.3255,3645.0
2024-10-24 13:40:00,56.09,56.11,56.05,56.05,5576.0,55.3157,55.3354,55.2762,55.2762,5576.0
2024-10-24 13:50:00,56.07,56.08,56.06,56.07,3940.0,55.2959,55.3058,55.2861,55.2959,3940.0
2024-10-24 14:00:00,56.03,56.1,56.02,56.09,3848.0,55.2565,55.3255,55.2466,55.3157,3848.0
2024-10-24 14:10:00,56.1,56.12,56.02,56.02,9077.0,55.3255,55.3453,55.2466,55.2466,9077.0
2024-10-24 14:20:00,56.02,56.05,55.99,56.02,5000.0,55.2466,55.2762,55.217,55.2466,5000.0
2024-10-24 14:30:00,56.01,56.01,55.94,55.94,3442.0,55.2368,55.2368,55.1677,55.1677,3442.0
2024-10-24 14:40:00,55.93,55.93,55.88,55.91,7050.0,55.1579,55.1579,55.1086,55.1381,7050.0
2024-10-24 14:50:00,55.92,55.92,55.86,55.87,6355.0,55.148,55.148,55.0888,55.0987,6355.0
2024-10-24 15:00:00,55.87,55.88,55.81,55.86,9724.0,55.0987,55.1086,55.0395,55.0888,9724.0
2024-10-24 15:10:00,55.86,55.92,55.86,55.91,7041.0,55.0888,55.148,55.0888,55.1381,7041.0
2024-10-24 15:20:00,55.92,55.93,55.89,55.9,6560.0,55.148,55.1579,55.1184,55.1283,6560.0
2024-10-24 15:30:00,55.91,55.96,55.9,55.91,10902.0,55.1381,55.1875,55.1283,55.1381,10902.0
2024-10-24 15:40:00,55.91,55.93,55.85,55.88,14915.0,55.1381,55.1579,55.079,55.1086,14915.0
2024-10-24 15:50:00,55.87,56.04,55.86,55.96,102811.0,55.0987,55.2664,55.0888,55.1875,102811.0
2024-10-25 09:30:00,56.18,56.42,56.13,56.35,37059.0,55.4044,55.6411,55.3551,55.5721,37059.0
2024-10-25 09:40:00,56.35,56.48,56.28,56.47,10282.0,55.5721,55.7003,55.503,55.6904,10282.0
2024-10-25 09:50:00,56.47,56.52,56.42,56.46,13702.0,55.6904,55.7397,55.6411,55.6806,13702.0
2024-10-25 10:00:00,56.47,56.62,56.36,56.36,25157.0,55.6904,55.8383,55.5819,55.5819,25157.0
2024-10-25 10:10:00,56.36,56.39,56.33,56.38,17125.0,55.5819,55.6115,55.5524,55.6017,17125.0
2024-10-25 10:20:00,56.38,56.46,56.35,56.45,18796.0,55.6017,55.6806,55.5721,55.6707,18796.0
2024-10-25 10:30:00,56.45,56.47,56.37,56.39,9460.0,55.6707,55.6904,55.5918,55.6115,9460.0
2024-10-25 10:40:00,56.39,56.39,56.23,56.24,8877.0,55.6115,55.6115,55.4537,55.4636,8877.0
2024-10-25 10:50:00,56.22,56.23,56.15,56.2,23122.0,55.4439,55.4537,55.3748,55.4241,23122.0
2024-10-25 11:00:00,56.18,56.22,56.09,56.09,27791.0,55.4044,55.4439,55.3157,55.3157,27791.0
2024-10-25 11:10:00,56.09,56.13,56.05,56.06,26276.0,55.3157,55.3551,55.2762,55.2861,26276.0
2024-10-25 11:20:00,56.05,56.08,56.03,56.05,21125.0,55.2762,55.3058,55.2565,55.2762,21125.0
2024-10-25 11:30:00,56.03,56.05,55.95,55.97,14565.0,55.2565,55.2762,55.1776,55.1973,14565.0
2024-10-25 11:40:00,55.97,56.07,55.97,56.0,17022.0,55.1973,55.2959,55.1973,55.2269,17022.0
2024-10-25 11:50:00,55.98,55.98,55.93,55.98,5311.0,55.2072,55.2072,55.1579,55.2072,5311.0
2024-10-25 12:00:00,55.97,56.0,55.94,56.0,5715.0,55.1973,55.2269,55.1677,55.2269,5715.0
2024-10-25 12:10:00,56.01,56.03,55.94,55.94,9988.0,55.2368,55.2565,55.1677,55.1677,9988.0
2024-10-25 12:20:00,55.95,56.01,55.95,56.0,2802.0,55.1776,55.2368,55.1776,55.2269,2802.0
2024-10-25 12:30:00,56.01,56.02,55.94,55.98,9499.0,55.2368,55.2466,55.1677,55.2072,9499.0
2024-10-25 12:40:00,55.99,56.03,55.97,55.97,9485.0,55.217,55.2565,55.1973,55.1973,9485.0
2024-10-25 12:50:00,55.97,55.99,55.95,55.99,10242.0,55.1973,55.217,55.1776,55.217,10242.0
2024-10-25 13:00:00,55.98,56.01,55.92,55.97,14639.0,55.2072,55.2368,55.148,55.1973,14639.0
2024-10-25 13:10:00,55.96,55.96,55.86,55.88,11777.0,55.1875,55.1875,55.0888,55.1086,11777.0
2024-10-25 13:20:00,55.86,55.89,55.84,55.85,14123.0,55.0888,55.1184,55.0691,55.079,14123.0
2024-10-25 13:30:00,55.83,55.91,55.82,55.85,20258.0,55.0593,55.1381,55.0494,55.079,20258.0
2024-10-25 13:40:00,55.8,55.85,55.76,55.83,12156.0,55.0297,55.079,54.9902,55.0593,12156.0
2024-10-25 13:50:00,55.83,55.86,55.76,55.76,5737.0,55.0593,55.0888,54.9902,54.9902,5737.0
2024-10-25 14:00:00,55.76,55.79,55.67,55.68,10778.0,54.9902,55.0198,54.9015,54.9113,10778.0
2024-10-25 14:10:00,55.68,55.74,55.67,55.74,11620.0,54.9113,54.9705,54.9015,54.9705,11620.0
2024-10-25 14:20:00,55.75,55.79,55.71,55.79,7067.0,54.9804,55.0198,54.9409,55.0198,7067.0
2024-10-25 14:30:00,55.77,55.79,55.74,55.78,7726.0,55.0001,55.0198,54.9705,55.0099,7726.0
2024-10-25 14:40:00,55.77,55.8,55.75,55.8,9442.0,55.0001,55.0297,54.9804,55.0297,9442.0
2024-10-25 14:50:00,55.81,55.81,55.76,55.79,8163.0,55.0395,55.0395,54.9902,55.0198,8163.0
2024-10-25 15:00:00,55.79,55.8,55.77,55.77,8445.0,55.0198,55.0297,55.0001,55.0001,8445.0
2024-10-25 15:10:00,55.77,55.78,55.71,55.78,6456.0,55.0001,55.0099,54.9409,55.0099,6456.0
2024-10-25 15:20:00,55.75,55.77,55.72,55.76,7404.0,54.9804,55.0001,54.9508,54.9902,7404.0
2024-10-25 15:30:00,55.76,55.78,55.72,55.78,17325.0,54.9902,55.0099,54.9508,55.0099,17325.0
2024-10-25 15:40:00,55.78,55.81,55.74,55.74,20339.0,55.0099,55.0395,54.9705,54.9705,20339.0
2024-10-25 15:50:00,55.75,55.8,55.7,55.75,91936.0,54.9804,55.0297,54.931,54.9804,91936.0
2024-10-28 09:30:00,55.96,55.97,55.48,55.81,30071.0,55.1875,55.1973,54.7141,55.0395,30071.0
2024-10-28 09:40:00,55.8,55.85,55.67,55.67,13571.0,55.0297,55.079,54.9015,54.9015,13571.0
2024-10-28 09:50:00,55.67,55.7,55.55,55.56,10768.0,54.9015,54.931,54.7831,54.793,10768.0
2024-10-28 10:00:00,55.55,55.66,55.55,55.65,11215.0,54.7831,54.8916,54.7831,54.8817,11215.0
2024-10-28 10:10:00,55.65,55.67,55.63,55.63,5175.0,54.8817,54.9015,54.862,54.862,5175.0
2024-10-28 10:20:00,55.64,55.71,55.64,55.68,6976.0,54.8719,54.9409,54.8719,54.9113,6976.0
2024-10-28 10:30:00,55.68,55.69,55.58,55.58,9950.0,54.9113,54.9212,54.8127,54.8127,9950.0
2024-10-28 10:40:00,55.58,55.59,55.52,55.54,7643.0,54.8127,54.8226,54.7535,54.7733,7643.0
2024-10-28 10:50:00,55.55,55.58,55.49,55.52,9182.0,54.7831,54.8127,54.7239,54.7535,9182.0
2024-10-28 11:00:00,55.52,55.52,55.43,55.43,12400.0,54.7535,54.7535,54.6648,54.6648,12400.0
2024-10-28 11:10:00,55.44,55.51,55.42,55.42,12862.0,54.6746,54.7437,54.6549,54.6549,12862.0
2024-10-28 11:20:00,55.41,55.45,55.35,55.36,10752.0,54.6451,54.6845,54.5859,54.5957,10752.0
2024-10-28 11:30:00,55.36,55.4,55.33,55.36,10759.0,54.5957,54.6352,54.5662,54.5957,10759.0
2024-10-28 11:40:00,55.35,55.35,55.27,55.28,13624.0,54.5859,54.5859,54.507,54.5168,13624.0
2024-10-28 11:50:00,55.28,55.37,55.27,55.37,5425.0,54.5168,54.6056,54.507,54.6056,5425.0
2024-10-28 12:00:00,55.37,55.39,55.35,55.36,3048.0,54.6056,54.6253,54.5859,54.5957,3048.0
2024-10-28 12:10:00,55.39,55.45,55.39,55.44,3710.0,54.6253,54.6845,54.6253,54.6746,3710.0
2024-10-28 12:20:00,55.43,55.49,55.43,55.49,7564.0,54.6648,54.7239,54.6648,54.7239,7564.0
2024-10-28 12:30:00,55.48,55.49,55.45,55.45,4050.0,54.7141,54.7239,54.6845,54.6845,4050.0
2024-10-28 12:40:00,55.45,55.49,55.44,55.46,4853.0,54.6845,54.7239,54.6746,54.6944,4853.0
2024-10-28 12:50:00,55.47,55.48,55.45,55.46,3901.0,54.7042,54.7141,54.6845,54.6944,3901.0
2024-10-28 13:00:00,55.47,55.48,55.43,55.45,2126.0,54.7042,54.7141,54.6648,54.6845,2126.0
2024-10-28 13:10:00,55.45,55.45,55.32,55.36,10135.0,54.6845,54.6845,54.5563,54.5957,10135.0
2024-10-28 13:20:00,55.37,55.39,55.37,55.37,6064.0,54.6056,54.6253,54.6056,54.6056,6064.0
2024-10-28 13:30:00,55.36,55.4,55.36,55.37,10318.0,54.5957,54.6352,54.5957,54.6056,10318.0
2024-10-28 13:40:00,55.36,55.4,55.34,55.34,3597.0,54.5957,54.6352,54.576,54.576,3597.0
2024-10-28 13:50:00,55.34,55.36,55.3,55.33,15478.0,54.576,54.5957,54.5366,54.5662,15478.0
2024-10-28 14:00:00,55.33,55.34,55.25,55.25,13019.0,54.5662,54.576,54.4873,54.4873,13019.0
2024-10-28 14:10:00,55.25,55.29,55.22,55.27,15417.0,54.4873,54.5267,54.4577,54.507,15417.0
2024-10-28 14:20:00,55.26,55.26,55.23,55.23,8121.0,54.4971,54.4971,54.4675,54.4675,8121.0
2024-10-28 14:30:00,55.24,55.26,55.23,55.26,4342.0,54.4774,54.4971,54.4675,54.4971,4342.0
2024-10-28 14:40:00,55.3,55.3,55.27,55.3,4045.0,54.5366,54.5366,54.507,54.5366,4045.0
2024-10-28 14:50:00,55.3,55.35,55.3,55.31,6558.0,54.5366,54.5859,54.5366,54.5464,6558.0
2024-10-28 15:00:00,55.3,55.38,55.29,55.36,4199.0,54.5366,54.6155,54.5267,54.5957,4199.0
2024-10-28 15:10:00,55.37,55.39,55.34,55.34,4890.0,54.6056,54.6253,54.576,54.576,4890.0
2024-10-28 15:20:00,55.34,55.38,55.34,55.37,7988.0,54.576,54.6155,54.576,54.6056,7988.0
2024-10-28 15:30:00,55.37,55.38,55.33,55.33,9427.0,54.6056,54.6155,54.5662,54.5662,9427.0
2024-10-28 15:40:00,55.35,55.35,55.3,55.34,12892.0,54.5859,54.5859,54.5366,54.576,12892.0
2024-10-28 15:50:00,55.32,55.37,55.24,55.3,62503.0,54.5563,54.6056,54.4774,54.5366,62503.0
2024-10-29 09:30:00,55.33,55.5,55.28,55.42,25663.0,54.5662,54.7338,54.5168,54.6549,25663.0
2024-10-29 09:40:00,55.41,55.82,55.4,55.77,31151.0,54.6451,55.0494,54.6352,55.0001,31151.0
2024-10-29 09:50:00,55.78,55.91,55.76,55.91,12906.0,55.0099,55.1381,54.9902,55.1381,12906.0
2024-10-29 10:00:00,55.92,56.1,55.88,55.97,32193.0,55.148,55.3255,55.1086,55.1973,32193.0
2024-10-29 10:10:00,55.98,56.0,55.91,55.96,23247.0,55.2072,55.2269,55.1381,55.1875,23247.0
2024-10-29 10:20:00,55.96,56.02,55.86,55.9,19163.0,55.1875,55.2466,55.0888,55.1283,19163.0
2024-10-29 10:30:00,55.9,55.95,55.86,55.9,15385.0,55.1283,55.1776,55.0888,55.1283,15385.0
2024-10-29 10:40:00,55.89,55.89,55.79,55.81,14192.0,55.1184,55.1184,55.0198,55.0395,14192.0
2024-10-29 10:50:00,55.83,55.91,55.8,55.82,13990.0,55.0593,55.1381,55.0297,55.0494,13990.0
2024-10-29 11:00:00,55.8,55.83,55.76,55.76,9857.0,55.0297,55.0593,54.9902,54.9902,9857.0
2024-10-29 11:10:00,55.77,55.8,55.74,55.77,11173.0,55.0001,55.0297,54.9705,55.0001,11173.0
2024-10-29 11:20:00,55.77,55.81,55.73,55.73,11646.0,55.0001,55.0395,54.9606,54.9606,11646.0
2024-10-29 11:30:00,55.74,55.83,55.74,55.83,10906.0,54.9705,55.0593,54.9705,55.0593,10906.0
2024-10-29 11:40:00,55.84,55.87,55.78,55.79,7003.0,55.0691,55.0987,55.0099,55.0198,7003.0
2024-10-29 11:50:00,55.78,55.79,55.73,55.76,10101.0,55.0099,55.0198,54.9606,54.9902,10101.0
2024-10-29 12:00:00,55.77,55.87,55.77,55.85,7651.0,55.0001,55.0987,55.0001,55.079,7651.0
2024-10-29 12:10:00,55.87,55.94,55.85,55.91,15657.0,55.0987,55.1677,55.079,55.1381,15657.0
2024-10-29 12:20:00,55.91,55.97,55.88,55.88,6401.0,55.1381,55.1973,55.1086,55.1086,6401.0
2024-10-29 12:30:00,55.89,55.92,55.87,55.88,8984.0,55.1184,55.148,55.0987,55.1086,8984.0
2024-10-29 12:40:00,55.89,55.91,55.88,55.91,8262.0,55.1184,55.1381,55.1086,55.1381,8262.0
2024-10-29 12:50:00,55.93,55.97,55.93,55.95,12932.0,55.1579,55.1973,55.1579,55.1776,12932.0
2024-10-29 13:00:00,55.96,56.0,55.96,55.99,20671.0,55.1875,55.2269,55.1875,55.217,20671.0
2024-10-29 13:10:00,55.98,55.99,55.94,55.95,9677.0,55.2072,55.217,55.1677,55.1776,9677.0
2024-10-29 13:20:00,55.96,55.96,55.9,55.9,5011.0,55.1875,55.1875,55.1283,55.1283,5011.0
2024-10-29 13:30:00,55.89,55.89,55.85,55.86,4721.0,55.1184,55.1184,55.079,55.0888,4721.0
2024-10-29 13:40:00,55.86,55.86,55.79,55.8,7117.0,55.0888,55.0888,55.0198,55.0297,7117.0
2024-10-29 13:50:00,55.79,55.83,55.78,55.81,8008.0,55.0198,55.0593,55.0099,55.0395,8008.0
2024-10-29 14:00:00,55.81,55.82,55.8,55.81,5300.0,55.0395,55.0494,55.0297,55.0395,5300.0
2024-10-29 14:10:00,55.8,55.82,55.78,55.79,5819.0,55.0297,55.0494,55.0099,55.0198,5819.0
2024-10-29 14:20:00,55.81,55.83,55.79,55.8,9152.0,55.0395,55.0593,55.0198,55.0297,9152.0
2024-10-29 14:30:00,55.81,55.82,55.79,55.8,9217.0,55.0395,55.0494,55.0198,55.0297,9217.0
2024-10-29 14:40:00,55.8,55.83,55.77,55.81,8613.0,55.0297,55.0593,55.0001,55.0395,8613.0
2024-10-29 14:50:00,55.81,55.84,55.8,55.84,6736.0,55.0395,55.0691,55.0297,55.0691,6736.0
2024-10-29 15:00:00,55.84,55.84,55.8,55.8,11587.0,55.0691,55.0691,55.0297,55.0297,11587.0
2024-10-29 15:10:00,55.8,55.8,55.78,55.8,12635.0,55.0297,55.0297,55.0099,55.0297,12635.0
2024-10-29 15:20:00,55.8,55.85,55.78,55.85,21668.0,55.0297,55.079,55.0099,55.079,21668.0
2024-10-29 15:30:00,55.84,55.84,55.77,55.79,11822.0,55.0691,55.0691,55.0001,55.0198,11822.0
2024-10-29 15:40:00,55.79,55.8,55.72,55.72,18274.0,55.0198,55.0297,54.9508,54.9508,18274.0
2024-10-29 15:50:00,55.72,55.8,55.65,55.67,90523.0,54.9508,55.0297,54.8817,54.9015,90523.0
2024-10-30 09:30:00,55.57,56.03,55.53,55.99,32514.0,54.8028,55.2565,54.7634,55.217,32514.0
2024-10-30 09:40:00,55.97,55.99,55.73,55.81,16092.0,55.1973,55.217,54.9606,55.0395,16092.0
2024-10-30 09:50:00,55.8,55.89,55.74,55.85,11530.0,55.0297,55.1184,54.9705,55.079,11530.0
2024-10-30 10:00:00,55.82,55.83,55.73,55.78,15610.0,55.0494,55.0593,54.9606,55.0099,15610.0
2024-10-30 10:10:00,55.79,55.92,55.77,55.91,12462.0,55.0198,55.148,55.0001,55.1381,12462.0
2024-10-30 10:20:00,55.91,55.92,55.81,55.82,9516.0,55.1381,55.148,55.0395,55.0494,9516.0
2024-10-30 10:30:00,55.81,55.87,55.81,55.87,10841.0,55.0395,55.0987,55.0395,55.0987,10841.0
2024-10-30 10:40:00,55.83,55.83,55.76,55.79,12246.0,55.0593,55.0593,54.9902,55.0198,12246.0
2024-10-30 10:50:00,55.78,55.8,55.73,55.75,17506.0,55.0099,55.0297,54.9606,54.9804,17506.0
2024-10-30 11:00:00,55.73,55.73,55.65,55.69,10941.0,54.9606,54.9606,54.8817,54.9212,10941.0
2024-10-30 11:10:00,55.69,55.69,55.64,55.68,11603.0,54.9212,54.9212,54.8719,54.9113,11603.0
2024-10-30 11:20:00,55.68,55.7,55.66,55.69,8778.0,54.9113,54.931,54.8916,54.9212,8778.0
2024-10-30 11:30:00,55.68,55.68,55.6,55.64,10048.0,54.9113,54.9113,54.8324,54.8719,10048.0
2024-10-30 11:40:00,55.65,55.66,55.63,55.63,5730.0,54.8817,54.8916,54.862,54.862,5730.0
2024-10-30 11:50:00,55.63,55.65,55.62,55.65,13462.0,54.862,54.8817,54.8522,54.8817,13462.0
2024-10-30 12:00:00,55.64,55.7,55.63,55.67,11598.0,54.8719,54.931,54.862,54.9015,11598.0
2024-10-30 12:10:00,55.66,55.67,55.63,55.66,14225.0,54.8916,54.9015,54.862,54.8916,14225.0
2024-10-30 12:20:00,55.66,55.66,55.64,55.66,23470.0,54.8916,54.8916,54.8719,54.8916,23470.0
2024-10-30 12:30:00,55.65,55.73,55.62,55.71,18949.0,54.8817,54.9606,54.8522,54.9409,18949.0
2024-10-30 12:40:00,55.72,55.73,55.7,55.71,8375.0,54.9508,54.9606,54.931,54.9409,8375.0
2024-10-30 12:50:00,55.69,55.7,55.67,55.67,7255.0,54.9212,54.931,54.9015,54.9015,7255.0
2024-10-30 13:00:00,55.66,55.69,55.66,55.67,6926.0,54.8916,54.9212,54.8916,54.9015,6926.0
2024-10-30 13:10:00,55.66,55.66,55.65,55.66,5730.0,54.8916,54.8916,54.8817,54.8916,5730.0
2024-10-30 13:20:00,55.66,55.67,55.59,55.62,13040.0,54.8916,54.9015,54.8226,54.8522,13040.0
2024-10-30 13:30:00,55.61,55.62,55.47,55.48,15476.0,54.8423,54.8522,54.7042,54.7141,15476.0
2024-10-30 13:40:00,55.47,55.48,55.45,55.48,10994.0,54.7042,54.7141,54.6845,54.7141,10994.0
2024-10-30 13:50:00,55.48,55.48,55.4,55.43,10299.0,54.7141,54.7141,54.6352,54.6648,10299.0
2024-10-30 14:00:00,55.43,55.46,55.42,55.43,17657.0,54.6648,54.6944,54.6549,54.6648,17657.0
2024-10-30 14:10:00,55.43,55.44,55.41,55.42,9366.0,54.6648,54.6746,54.6451,54.6549,9366.0
2024-10-30 14:20:00,55.42,55.42,55.38,55.39,13952.0,54.6549,54.6549,54.6155,54.6253,13952.0
2024-10-30 14:30:00,55.39,55.41,55.38,55.4,9535.0,54.6253,54.6451,54.6155,54.6352,9535.0
2024-10-30 14:40:00,55.41,55.43,55.41,55.42,9784.0,54.6451,54.6648,54.6451,54.6549,9784.0
2024-10-30 14:50:00,55.43,55.47,55.41,55.47,15968.0,54.6648,54.7042,54.6451,54.7042,15968.0
2024-10-30 15:00:00,55.46,55.56,55.46,55.54,21855.0,54.6944,54.793,54.6944,54.7733,21855.0
2024-10-30 15:10:00,55.55,55.56,55.52,55.56,9589.0,54.7831,54.793,54.7535,54.793,9589.0
2024-10-30 15:20:00,55.57,55.57,55.51,55.51,9994.0,54.8028,54.8028,54.7437,54.7437,9994.0
2024-10-30 15:30:00,55.52,55.55,55.51,55.54,14781.0,54.7535,54.7831,54.7437,54.7733,14781.0
2024-10-30 15:40:00,55.54,55.56,55.48,55.5,14874.0,54.7733,54.793,54.7141,54.7338,14874.0
2024-10-30 15:50:00,55.49,55.62,55.49,55.59,98016.0,54.7239,54.8522,54.7239,54.8226,98016.0
2024-10-31 09:30:00,55.41,55.51,55.0,55.11,40164.0,54.6451,54.7437,54.2407,54.3492,40164.0
2024-10-31 09:40:00,55.11,55.24,54.92,54.93,21586.0,54.3492,54.4774,54.1618,54.1717,21586.0
2024-10-31 09:50:00,54.93,55.01,54.85,54.95,26890.0,54.1717,54.2506,54.0928,54.1914,26890.0
2024-10-31 10:00:00,54.94,54.99,54.78,54.78,29039.0,54.1815,54.2309,54.0237,54.0237,29039.0
2024-10-31 10:10:00,54.78,54.93,54.76,54.89,31551.0,54.0237,54.1717,54.004,54.1322,31551.0
2024-10-31 10:20:00,54.89,54.92,54.81,54.85,13911.0,54.1322,54.1618,54.0533,54.0928,13911.0
2024-10-31 10:30:00,54.83,54.93,54.81,54.9,21826.0,54.0731,54.1717,54.0533,54.1421,21826.0
2024-10-31 10:40:00,54.91,54.91,54.8,54.84,22114.0,54.152,54.152,54.0435,54.0829,22114.0
2024-10-31 10:50:00,54.84,54.86,54.76,54.78,18148.0,54.0829,54.1026,54.004,54.0237,18148.0
2024-10-31 11:00:00,54.77,54.81,54.72,54.78,14286.0,54.0139,54.0533,53.9646,54.0237,14286.0
2024-10-31 11:10:00,54.79,54.87,54.74,54.84,20968.0,54.0336,54.1125,53.9843,54.0829,20968.0
2024-10-31 11:20:00,54.84,54.9,54.83,54.84,21145.0,54.0829,54.1421,54.0731,54.0829,21145.0
2024-10-31 11:30:00,54.84,54.87,54.81,54.85,13718.0,54.0829,54.1125,54.0533,54.0928,13718.0
2024-10-31 11:40:00,54.84,54.91,54.84,54.87,8873.0,54.0829,54.152,54.0829,54.1125,8873.0
2024-10-31 11:50:00,54.88,54.93,54.85,54.93,10039.0,54.1224,54.1717,54.0928,54.1717,10039.0
2024-10-31 12:00:00,54.94,54.99,54.92,54.99,13589.0,54.1815,54.2309,54.1618,54.2309,13589.0
2024-10-31 12:10:00,54.98,55.03,54.98,55.01,11013.0,54.221,54.2703,54.221,54.2506,11013.0
2024-10-31 12:20:00,55.02,55.07,54.97,55.07,17905.0,54.2604,54.3097,54.2111,54.3097,17905.0
2024-10-31 12:30:00,55.08,55.08,54.98,54.99,10290.0,54.3196,54.3196,54.221,54.2309,10290.0
2024-10-31 12:40:00,54.99,55.09,54.99,55.09,8113.0,54.2309,54.3295,54.2309,54.3295,8113.0
2024-10-31 12:50:00,55.09,55.15,55.07,55.14,4764.0,54.3295,54.3886,54.3097,54.3788,4764.0
2024-10-31 13:00:00,55.14,55.18,55.14,55.17,6900.0,54.3788,54.4182,54.3788,54.4084,6900.0
2024-10-31 13:10:00,55.18,55.18,55.09,55.1,5300.0,54.4182,54.4182,54.3295,54.3393,5300.0
2024-10-31 13:20:00,55.11,55.15,55.11,55.14,8915.0,54.3492,54.3886,54.3492,54.3788,8915.0
2024-10-31 13:30:00,55.13,55.16,55.1,55.13,10725.0,54.3689,54.3985,54.3393,54.3689,10725.0
2024-10-31 13:40:00,55.13,55.16,55.11,55.14,9798.0,54.3689,54.3985,54.3492,54.3788,9798.0
2024-10-31 13:50:00,55.15,55.16,55.12,55.14,6000.0,54.3886,54.3985,54.3591,54.3788,6000.0
2024-10-31 14:00:00,55.13,55.19,55.1,55.12,9807.0,54.3689,54.4281,54.3393,54.3591,9807.0
2024-10-31 14:10:00,55.13,55.19,55.12,55.16,11343.0,54.3689,54.4281,54.3591,54.3985,11343.0
2024-10-31 14:20:00,55.16,55.23,55.16,55.21,14654.0,54.3985,54.4675,54.3985,54.4478,14654.0
2024-10-31 14:30:00,55.22,55.22,55.13,55.14,14305.0,54.4577,54.4577,54.3689,54.3788,14305.0
2024-10-31 14:40:00,55.15,55.21,55.15,55.15,13395.0,54.3886,54.4478,54.3886,54.3886,13395.0
2024-10-31 14:50:00,55.16,55.19,55.16,55.19,10071.0,54.3985,54.4281,54.3985,54.4281,10071.0
2024-10-31 15:00:00,55.19,55.2,55.15,55.18,11582.0,54.4281,54.438,54.3886,54.4182,11582.0
2024-10-31 15:10:00,55.17,55.17,55.12,55.15,9846.0,54.4084,54.4084,54.3591,54.3886,9846.0
2024-10-31 15:20:00,55.16,55.21,55.13,55.15,17421.0,54.3985,54.4478,54.3689,54.3886,17421.0
2024-10-31 15:30:00,55.16,55.17,55.11,55.13,36945.0,54.3985,54.4084,54.3492,54.3689,36945.0
2024-10-31 15:40:00,55.13,55.22,55.12,55.2,36607.0,54.3689,54.4577,54.3591,54.438,36607.0
2024-10-31 15:50:00,55.21,55.22,54.7,54.75,362162.0,54.4478,54.4577,53.9449,53.9942,362162.0
2024-11-01 09:30:00,54.54,55.25,54.53,55.2,28394.0,53.7871,54.4873,53.7772,54.438,28394.0
2024-11-01 09:40:00,55.17,55.23,55.11,55.11,20798.0,54.4084,54.4675,54.3492,54.3492,20798.0
2024-11-01 09:50:00,55.11,55.15,55.01,55.14,17462.0,54.3492,54.3886,54.2506,54.3788,17462.0
2024-11-01 10:00:00,55.14,55.18,55.03,55.18,17798.0,54.3788,54.4182,54.2703,54.4182,17798.0
2024-11-01 10:10:00,55.19,55.3,55.15,55.3,11618.0,54.4281,54.5366,54.3886,54.5366,11618.0
2024-11-01 10:20:00,55.3,55.47,55.27,55.47,22254.0,54.5366,54.7042,54.507,54.7042,22254.0
2024-11-01 10:30:00,55.47,55.56,55.46,55.54,23841.0,54.7042,54.793,54.6944,54.7733,23841.0
2024-11-01 10:40:00,55.56,55.56,55.37,55.46,19145.0,54.793,54.793,54.6056,54.6944,19145.0
2024-11-01 10:50:00,55.47,55.56,55.39,55.56,16842.0,54.7042,54.793,54.6253,54.793,16842.0
2024-11-01 11:00:00,55.56,55.67,55.56,55.64,16006.0,54.793,54.9015,54.793,54.8719,16006.0
2024-11-01 11:10:00,55.66,55.8,55.65,55.67,20098.0,54.8916,55.0297,54.8817,54.9015,20098.0
2024-11-01 11:20:00,55.67,55.7,55.61,55.69,10870.0,54.9015,54.931,54.8423,54.9212,10870.0
2024-11-01 11:30:00,55.7,55.7,55.62,55.67,7090.0,54.931,54.931,54.8522,54.9015,7090.0
2024-11-01 11:40:00,55.67,55.7,55.54,55.55,8443.0,54.9015,54.931,54.7733,54.7831,8443.0
2024-11-01 11:50:00,55.54,55.54,55.42,55.46,8127.0,54.7733,54.7733,54.6549,54.6944,8127.0
2024-11-01 12:00:00,55.45,55.56,55.45,55.56,5973.0,54.6845,54.793,54.6845,54.793,5973.0
2024-11-01 12:10:00,55.56,55.57,55.44,55.47,10469.0,54.793,54.8028,54.6746,54.7042,10469.0
2024-11-01 12:20:00,55.48,55.52,55.42,55.45,9483.0,54.7141,54.7535,54.6549,54.6845,9483.0
2024-11-01 12:30:00,55.47,55.56,55.46,55.55,8200.0,54.7042,54.793,54.6944,54.7831,8200.0
2024-11-01 12:40:00,55.55,55.55,55.45,55.51,8372.0,54.7831,54.7831,54.6845,54.7437,8372.0
2024-11-01 12:50:00,55.49,55.52,55.47,55.49,6668.0,54.7239,54.7535,54.7042,54.7239,6668.0
2024-11-01 13:00:00,55.5,55.51,55.41,55.44,8232.0,54.7338,54.7437,54.6451,54.6746,8232.0
2024-11-01 13:10:00,55.43,55.49,55.42,55.49,9182.0,54.6648,54.7239,54.6549,54.7239,9182.0
2024-11-01 13:20:00,55.49,55.61,55.49,55.58,10400.0,54.7239,54.8423,54.7239,54.8127,10400.0
2024-11-01 13:30:00,55.58,55.58,55.41,55.42,9671.0,54.8127,54.8127,54.6451,54.6549,9671.0
2024-11-01 13:40:00,55.41,55.46,55.31,55.45,14686.0,54.6451,54.6944,54.5464,54.6845,14686.0
2024-11-01 13:50:00,55.45,55.52,55.38,55.39,11313.0,54.6845,54.7535,54.6155,54.6253,11313.0
2024-11-01 14:00:00,55.38,55.43,55.35,55.38,7814.0,54.6155,54.6648,54.5859,54.6155,7814.0
2024-11-01 14:10:00,55.37,55.39,55.29,55.32,9246.0,54.6056,54.6253,54.5267,54.5563,9246.0
2024-11-01 14:20:00,55.31,55.36,55.27,55.34,8359.0,54.5464,54.5957,54.507,54.576,8359.0
2024-11-01 14:30:00,55.32,55.35,55.28,55.35,9524.0,54.5563,54.5859,54.5168,54.5859,9524.0
2024-11-01 14:40:00,55.35,55.4,55.34,55.36,9470.0,54.5859,54.6352,54.576,54.5957,9470.0
2024-11-01 14:50:00,55.36,55.41,55.35,55.41,6248.0,54.5957,54.6451,54.5859,54.6451,6248.0
2024-11-01 15:00:00,55.4,55.42,55.35,55.42,9778.0,54.6352,54.6549,54.5859,54.6549,9778.0
2024-11-01 15:10:00,55.41,55.43,55.4,55.42,9068.0,54.6451,54.6648,54.6352,54.6549,9068.0
2024-11-01 15:20:00,55.42,55.48,55.41,55.43,15776.0,54.6549,54.7141,54.6451,54.6648,15776.0
2024-11-01 15:30:00,55.43,55.52,55.43,55.52,26539.0,54.6648,54.7535,54.6648,54.7535,26539.0
2024-11-01 15:40:00,55.51,55.56,55.5,55.51,37071.0,54.7437,54.793,54.7338,54.7437,37071.0
2024-11-01 15:50:00,55.51,55.53,55.41,55.48,142645.0,54.7437,54.7634,54.6451,54.7141,142645.0
2024-11-04 09:30:00,55.45,55.52,55.13,55.26,55719.0,54.6845,54.7535,54.3689,54.4971,55719.0
2024-11-04 09:40:00,55.27,55.51,55.24,55.5,35497.0,54.507,54.7437,54.4774,54.7338,35497.0
2024-11-04 09:50:00,55.5,55.58,55.42,55.56,10962.0,54.7338,54.8127,54.6549,54.793,10962.0
2024-11-04 10:00:00,55.54,55.6,55.51,55.54,10588.0,54.7733,54.8324,54.7437,54.7733,10588.0
2024-11-04 10:10:00,55.55,55.7,55.53,55.61,30060.0,54.7831,54.931,54.7634,54.8423,30060.0
2024-11-04 10:20:00,55.61,55.71,55.6,55.65,13522.0,54.8423,54.9409,54.8324,54.8817,13522.0
2024-11-04 10:30:00,55.69,55.78,55.68,55.76,16030.0,54.9212,55.0099,54.9113,54.9902,16030.0
2024-11-04 10:40:00,55.77,55.79,55.73,55.79,8362.0,55.0001,55.0198,54.9606,55.0198,8362.0
2024-11-04 10:50:00,55.81,55.81,55.73,55.75,7079.0,55.0395,55.0395,54.9606,54.9804,7079.0
2024-11-04 11:00:00,55.75,55.76,55.7,55.7,6997.0,54.9804,54.9902,54.931,54.931,6997.0
2024-11-04 11:10:00,55.7,55.75,55.67,55.67,6640.0,54.931,54.9804,54.9015,54.9015,6640.0
2024-11-04 11:20:00,55.67,55.72,55.64,55.67,20996.0,54.9015,54.9508,54.8719,54.9015,20996.0
2024-11-04 11:30:00,55.65,55.66,55.54,55.55,8008.0,54.8817,54.8916,54.7733,54.7831,8008.0
2024-11-04 11:40:00,55.56,55.56,55.45,55.47,16911.0,54.793,54.793,54.6845,54.7042,16911.0
2024-11-04 11:50:00,55.47,55.48,55.39,55.46,20551.0,54.7042,54.7141,54.6253,54.6944,20551.0
2024-11-04 12:00:00,55.49,55.53,55.44,55.45,8500.0,54.7239,54.7634,54.6746,54.6845,8500.0
2024-11-04 12:10:00,55.46,55.55,55.45,55.55,4291.0,54.6944,54.7831,54.6845,54.7831,4291.0
2024-11-04 12:20:00,55.56,55.69,55.56,55.69,8878.0,54.793,54.9212,54.793,54.9212,8878.0
2024-11-04 12:30:00,55.7,55.79,55.69,55.77,10966.0,54.931,55.0198,54.9212,55.0001,10966.0
2024-11-04 12:40:00,55.77,55.9,55.77,55.87,17755.0,55.0001,55.1283,55.0001,55.0987,17755.0
2024-11-04 12:50:00,55.87,55.89,55.81,55.81,9300.0,55.0987,55.1184,55.0395,55.0395,9300.0
2024-11-04 13:00:00,55.8,55.84,55.66,55.7,10355.0,55.0297,55.0691,54.8916,54.931,10355.0
2024-11-04 13:10:00,55.72,55.82,55.71,55.79,14024.0,54.9508,55.0494,54.9409,55.0198,14024.0
2024-11-04 13:20:00,55.79,55.87,55.79,55.8,7679.0,55.0198,55.0987,55.0198,55.0297,7679.0
2024-11-04 13:30:00,55.8,55.84,55.78,55.81,4405.0,55.0297,55.0691,55.0099,55.0395,4405.0
2024-11-04 13:40:00,55.81,55.9,55.81,55.87,6737.0,55.0395,55.1283,55.0395,55.0987,6737.0
2024-11-04 13:50:00,55.87,55.89,55.84,55.85,5252.0,55.0987,55.1184,55.0691,55.079,5252.0
2024-11-04 14:00:00,55.85,55.89,55.84,55.85,3755.0,55.079,55.1184,55.0691,55.079,3755.0
2024-11-04 14:10:00,55.84,55.85,55.81,55.82,7127.0,55.0691,55.079,55.0395,55.0494,7127.0
2024-11-04 14:20:00,55.84,55.84,55.79,55.79,4547.0,55.0691,55.0691,55.0198,55.0198,4547.0
2024-11-04 14:30:00,55.77,55.81,55.76,55.79,4593.0,55.0001,55.0395,54.9902,55.0198,4593.0
2024-11-04 14:40:00,55.8,55.81,55.75,55.76,5987.0,55.0297,55.0395,54.9804,54.9902,5987.0
2024-11-04 14:50:00,55.77,55.79,55.74,55.74,3172.0,55.0001,55.0198,54.9705,54.9705,3172.0
2024-11-04 15:00:00,55.74,55.76,55.74,55.74,7226.0,54.9705,54.9902,54.9705,54.9705,7226.0
2024-11-04 15:10:00,55.73,55.75,55.7,55.75,5372.0,54.9606,54.9804,54.931,54.9804,5372.0
2024-11-04 15:20:00,55.75,55.8,55.73,55.77,10510.0,54.9804,55.0297,54.9606,55.0001,10510.0
2024-11-04 15:30:00,55.77,55.78,55.72,55.74,15457.0,55.0001,55.0099,54.9508,54.9705,15457.0
2024-11-04 15:40:00,55.73,55.8,55.73,55.8,20176.0,54.9606,55.0297,54.9606,55.0297,20176.0
2024-11-04 15:50:00,55.8,55.87,55.75,55.84,75183.0,55.0297,55.0987,54.9804,55.0691,75183.0
2024-11-05 09:30:00,55.9,55.94,55.66,55.74,23817.0,55.1283,55.1677,54.8916,54.9705,23817.0
2024-11-05 09:40:00,55.75,55.77,55.51,55.64,68837.0,54.9804,55.0001,54.7437,54.8719,68837.0
2024-11-05 09:50:00,55.65,55.84,55.64,55.84,13635.0,54.8817,55.0691,54.8719,55.0691,13635.0
2024-11-05 10:00:00,55.84,55.93,55.83,55.91,14885.0,55.0691,55.1579,55.0593,55.1381,14885.0
2024-11-05 10:10:00,55.92,55.98,55.92,55.98,10346.0,55.148,55.2072,55.148,55.2072,10346.0
2024-11-05 10:20:00,55.98,56.16,55.98,56.05,21324.0,55.2072,55.3847,55.2072,55.2762,21324.0
2024-11-05 10:30:00,56.08,56.14,56.01,56.11,11028.0,55.3058,55.365,55.2368,55.3354,11028.0
2024-11-05 10:40:00,56.12,56.13,56.06,56.08,15823.0,55.3453,55.3551,55.2861,55.3058,15823.0
2024-11-05 10:50:00,56.08,56.09,55.95,55.96,11831.0,55.3058,55.3157,55.1776,55.1875,11831.0
2024-11-05 11:00:00,55.96,55.99,55.91,55.98,6962.0,55.1875,55.217,55.1381,55.2072,6962.0
2024-11-05 11:10:00,55.98,56.05,55.97,56.01,10518.0,55.2072,55.2762,55.1973,55.2368,10518.0
2024-11-05 11:20:00,56.02,56.09,56.02,56.07,9652.0,55.2466,55.3157,55.2466,55.2959,9652.0
2024-11-05 11:30:00,56.07,56.11,56.03,56.1,10859.0,55.2959,55.3354,55.2565,55.3255,10859.0
2024-11-05 11:40:00,56.09,56.09,55.99,56.07,13849.0,55.3157,55.3157,55.217,55.2959,13849.0
2024-11-05 11:50:00,56.08,56.12,56.05,56.1,12896.0,55.3058,55.3453,55.2762,55.3255,12896.0
2024-11-05 12:00:00,56.1,56.16,56.08,56.13,12366.0,55.3255,55.3847,55.3058,55.3551,12366.0
2024-11-05 12:10:00,56.13,56.14,56.06,56.14,9145.0,55.3551,55.365,55.2861,55.365,9145.0
2024-11-05 12:20:00,56.12,56.16,56.12,56.14,4916.0,55.3453,55.3847,55.3453,55.365,4916.0
2024-11-05 12:30:00,56.15,56.18,56.13,56.13,5904.0,55.3748,55.4044,55.3551,55.3551,5904.0
2024-11-05 12:40:00,56.14,56.14,56.11,56.13,3851.0,55.365,55.365,55.3354,55.3551,3851.0
2024-11-05 12:50:00,56.13,56.18,56.08,56.09,9475.0,55.3551,55.4044,55.3058,55.3157,9475.0
2024-11-05 13:00:00,56.09,56.12,56.07,56.1,6655.0,55.3157,55.3453,55.2959,55.3255,6655.0
2024-11-05 13:10:00,56.1,56.1,56.01,56.02,5375.0,55.3255,55.3255,55.2368,55.2466,5375.0
2024-11-05 13:20:00,56.03,56.06,56.03,56.05,2100.0,55.2565,55.2861,55.2565,55.2762,2100.0
2024-11-05 13:30:00,56.06,56.06,56.01,56.05,4882.0,55.2861,55.2861,55.2368,55.2762,4882.0
2024-11-05 13:40:00,56.05,56.1,56.05,56.08,4354.0,55.2762,55.3255,55.2762,55.3058,4354.0
2024-11-05 13:50:00,56.07,56.08,56.05,56.06,2992.0,55.2959,55.3058,55.2762,55.2861,2992.0
2024-11-05 14:00:00,56.06,56.11,56.06,56.1,3455.0,55.2861,55.3354,55.2861,55.3255,3455.0
2024-11-05 14:10:00,56.1,56.1,56.06,56.09,4607.0,55.3255,55.3255,55.2861,55.3157,4607.0
2024-11-05 14:20:00,56.09,56.11,56.06,56.1,4764.0,55.3157,55.3354,55.2861,55.3255,4764.0
2024-11-05 14:30:00,56.12,56.17,56.12,56.15,12522.0,55.3453,55.3946,55.3453,55.3748,12522.0
2024-11-05 14:40:00,56.15,56.16,56.11,56.13,4500.0,55.3748,55.3847,55.3354,55.3551,4500.0
2024-11-05 14:50:00,56.12,56.13,56.09,56.11,8145.0,55.3453,55.3551,55.3157,55.3354,8145.0
2024-11-05 15:00:00,56.09,56.17,56.09,56.17,6702.0,55.3157,55.3946,55.3157,55.3946,6702.0
2024-11-05 15:10:00,56.17,56.19,56.16,56.16,8056.0,55.3946,55.4143,55.3847,55.3847,8056.0
2024-11-05 15:20:00,56.16,56.23,56.15,56.22,12417.0,55.3847,55.4537,55.3748,55.4439,12417.0
2024-11-05 15:30:00,56.22,56.27,56.21,56.25,19272.0,55.4439,55.4932,55.434,55.4735,19272.0
2024-11-05 15:40:00,56.24,56.25,56.19,56.23,12068.0,55.4636,55.4735,55.4143,55.4537,12068.0
2024-11-05 15:50:00,56.23,56.24,56.08,56.17,60441.0,55.4537,55.4636,55.3058,55.3946,60441.0
2024-11-06 09:30:00,57.08,57.74,56.98,57.62,65395.0,56.292,56.9429,56.1934,56.8245,65395.0
2024-11-06 09:40:00,57.65,57.7,57.24,57.29,38452.0,56.8541,56.9034,56.4498,56.4991,38452.0
2024-11-06 09:50:00,57.29,57.3,57.14,57.16,39156.0,56.4991,56.509,56.3512,56.3709,39156.0
2024-11-06 10:00:00,57.17,57.27,57.01,57.12,61966.0,56.3808,56.4794,56.223,56.3314,61966.0
2024-11-06 10:10:00,57.1,57.22,57.1,57.19,20435.0,56.3117,56.4301,56.3117,56.4005,20435.0
2024-11-06 10:20:00,57.2,57.25,57.05,57.1,33364.0,56.4103,56.4597,56.2624,56.3117,33364.0
2024-11-06 10:30:00,57.1,57.16,57.03,57.06,45745.0,56.3117,56.3709,56.2427,56.2723,45745.0
2024-11-06 10:40:00,57.08,57.14,57.02,57.12,44579.0,56.292,56.3512,56.2328,56.3314,44579.0
2024-11-06 10:50:00,57.1,57.11,56.96,57.05,15685.0,56.3117,56.3216,56.1737,56.2624,15685.0
2024-11-06 11:00:00,57.02,57.17,57.0,57.16,16985.0,56.2328,56.3808,56.2131,56.3709,16985.0
2024-11-06 11:10:00,57.17,57.31,57.14,57.31,19644.0,56.3808,56.5188,56.3512,56.5188,19644.0
2024-11-06 11:20:00,57.31,57.39,57.27,57.36,14972.0,56.5188,56.5977,56.4794,56.5681,14972.0
2024-11-06 11:30:00,57.38,57.55,57.38,57.55,23965.0,56.5879,56.7555,56.5879,56.7555,23965.0
2024-11-06 11:40:00,57.56,57.59,57.5,57.55,18694.0,56.7654,56.795,56.7062,56.7555,18694.0
2024-11-06 11:50:00,57.56,57.6,57.51,57.53,17881.0,56.7654,56.8048,56.7161,56.7358,17881.0
2024-11-06 12:00:00,57.51,57.54,57.5,57.52,9633.0,56.7161,56.7456,56.7062,56.7259,9633.0
2024-11-06 12:10:00,57.52,57.59,57.51,57.58,8074.0,56.7259,56.795,56.7161,56.7851,8074.0
2024-11-06 12:20:00,57.57,57.59,57.55,57.57,6912.0,56.7752,56.795,56.7555,56.7752,6912.0
2024-11-06 12:30:00,57.56,57.63,57.54,57.59,9926.0,56.7654,56.8344,56.7456,56.795,9926.0
2024-11-06 12:40:00,57.59,57.69,57.59,57.69,7241.0,56.795,56.8936,56.795,56.8936,7241.0
2024-11-06 12:50:00,57.69,57.74,57.65,57.74,17175.0,56.8936,56.9429,56.8541,56.9429,17175.0
2024-11-06 13:00:00,57.74,57.77,57.7,57.75,21027.0,56.9429,56.9725,56.9034,56.9527,21027.0
2024-11-06 13:10:00,57.74,57.83,57.73,57.82,16354.0,56.9429,57.0316,56.933,57.0218,16354.0
2024-11-06 13:20:00,57.81,57.85,57.77,57.83,16638.0,57.0119,57.0514,56.9725,57.0316,16638.0
2024-11-06 13:30:00,57.83,57.87,57.79,57.84,10401.0,57.0316,57.0711,56.9922,57.0415,10401.0
2024-11-06 13:40:00,57.84,57.98,57.84,57.97,19686.0,57.0415,57.1796,57.0415,57.1697,19686.0
2024-11-06 13:50:00,57.98,58.05,57.93,58.02,46379.0,57.1796,57.2486,57.1303,57.219,46379.0
2024-11-06 14:00:00,58.03,58.05,57.99,58.05,21392.0,57.2289,57.2486,57.1894,57.2486,21392.0
2024-11-06 14:10:00,58.06,58.08,57.99,58.01,13507.0,57.2585,57.2782,57.1894,57.2092,13507.0
2024-11-06 14:20:00,58.02,58.02,57.99,58.02,13572.0,57.219,57.219,57.1894,57.219,13572.0
2024-11-06 14:30:00,58.01,58.05,58.0,58.0,22389.0,57.2092,57.2486,57.1993,57.1993,22389.0
2024-11-06 14:40:00,58.0,58.0,57.94,57.97,11584.0,57.1993,57.1993,57.1401,57.1697,11584.0
2024-11-06 14:50:00,57.97,57.99,57.94,57.97,24867.0,57.1697,57.1894,57.1401,57.1697,24867.0
2024-11-06 15:00:00,57.97,58.02,57.95,57.96,30323.0,57.1697,57.219,57.15,57.1598,30323.0
2024-11-06 15:10:00,57.97,58.04,57.97,58.01,22269.0,57.1697,57.2387,57.1697,57.2092,22269.0
2024-11-06 15:20:00,58.01,58.06,58.0,58.05,18037.0,57.2092,57.2585,57.1993,57.2486,18037.0
2024-11-06 15:30:00,58.06,58.06,58.01,58.01,26519.0,57.2585,57.2585,57.2092,57.2092,26519.0
2024-11-06 15:40:00,58.02,58.06,57.99,58.03,52416.0,57.219,57.2585,57.1894,57.2289,52416.0
2024-11-06 15:50:00,58.03,58.03,57.84,57.85,167416.0,57.2289,57.2289,57.0415,57.0514,167416.0
2024-11-07 09:30:00,57.95,57.95,57.56,57.76,15721.0,57.15,57.15,56.7654,56.9626,15721.0
2024-11-07 09:40:00,57.78,57.9,57.78,57.88,10060.0,56.9823,57.1007,56.9823,57.081,10060.0
2024-11-07 09:50:00,57.88,57.96,57.82,57.82,13111.0,57.081,57.1598,57.0218,57.0218,13111.0
2024-11-07 10:00:00,57.82,57.84,57.7,57.72,21348.0,57.0218,57.0415,56.9034,56.9232,21348.0
2024-11-07 10:10:00,57.72,57.82,57.7,57.76,14340.0,56.9232,57.0218,56.9034,56.9626,14340.0
2024-11-07 10:20:00,57.76,57.84,57.76,57.8,15699.0,56.9626,57.0415,56.9626,57.0021,15699.0
2024-11-07 10:30:00,57.8,57.81,57.75,57.81,17277.0,57.0021,57.0119,56.9527,57.0119,17277.0
2024-11-07 10:40:00,57.83,57.85,57.76,57.79,12773.0,57.0316,57.0514,56.9626,56.9922,12773.0
2024-11-07 10:50:00,57.8,57.97,57.8,57.93,11176.0,57.0021,57.1697,57.0021,57.1303,11176.0
2024-11-07 11:00:00,57.92,57.95,57.85,57.85,17472.0,57.1204,57.15,57.0514,57.0514,17472.0
2024-11-07 11:10:00,57.86,57.88,57.74,57.79,16623.0,57.0612,57.081,56.9429,56.9922,16623.0
2024-11-07 11:20:00,57.79,57.84,57.77,57.77,7968.0,56.9922,57.0415,56.9725,56.9725,7968.0
2024-11-07 11:30:00,57.76,57.77,57.71,57.72,9798.0,56.9626,56.9725,56.9133,56.9232,9798.0
2024-11-07 11:40:00,57.74,57.78,57.73,57.77,6397.0,56.9429,56.9823,56.933,56.9725,6397.0
2024-11-07 11:50:00,57.78,57.85,57.75,57.83,6945.0,56.9823,57.0514,56.9527,57.0316,6945.0
2024-11-07 12:00:00,57.83,57.91,57.83,57.91,7047.0,57.0316,57.1105,57.0316,57.1105,7047.0
2024-11-07 12:10:00,57.91,57.97,57.91,57.97,2717.0,57.1105,57.1697,57.1105,57.1697,2717.0
2024-11-07 12:20:00,57.97,57.97,57.92,57.97,8232.0,57.1697,57.1697,57.1204,57.1697,8232.0
2024-11-07 12:30:00,57.97,57.99,57.95,57.98,3920.0,57.1697,57.1894,57.15,57.1796,3920.0
2024-11-07 12:40:00,57.98,58.03,57.97,58.02,11491.0,57.1796,57.2289,57.1697,57.219,11491.0
2024-11-07 12:50:00,58.01,58.02,57.99,57.99,3800.0,57.2092,57.219,57.1894,57.1894,3800.0
2024-11-07 13:00:00,57.97,57.98,57.92,57.93,3758.0,57.1697,57.1796,57.1204,57.1303,3758.0
2024-11-07 13:10:00,57.92,57.96,57.92,57.93,4350.0,57.1204,57.1598,57.1204,57.1303,4350.0
2024-11-07 13:20:00,57.95,57.99,57.94,57.98,6461.0,57.15,57.1894,57.1401,57.1796,6461.0
2024-11-07 13:30:00,57.97,57.97,57.86,57.9,3736.0,57.1697,57.1697,57.0612,57.1007,3736.0
2024-11-07 13:40:00,57.89,57.95,57.86,57.95,11311.0,57.0908,57.15,57.0612,57.15,11311.0
2024-11-07 13:50:00,57.94,58.02,57.91,57.93,16183.0,57.1401,57.219,57.1105,57.1303,16183.0
2024-11-07 14:00:00,57.96,58.04,57.96,58.0,12175.0,57.1598,57.2387,57.1598,57.1993,12175.0
2024-11-07 14:10:00,57.99,58.02,57.98,58.02,3317.0,57.1894,57.219,57.1796,57.219,3317.0
2024-11-07 14:20:00,58.01,58.09,57.99,58.09,5748.0,57.2092,57.2881,57.1894,57.2881,5748.0
2024-11-07 14:30:00,58.09,58.11,58.08,58.1,3551.0,57.2881,57.3078,57.2782,57.2979,3551.0
2024-11-07 14:40:00,58.09,58.15,58.07,58.15,22540.0,57.2881,57.3472,57.2683,57.3472,22540.0
2024-11-07 14:50:00,58.19,58.26,58.19,58.26,14026.0,57.3867,57.4557,57.3867,57.4557,14026.0
2024-11-07 15:00:00,58.27,58.28,58.23,58.25,13888.0,57.4656,57.4754,57.4261,57.4458,13888.0
2024-11-07 15:10:00,58.22,58.3,58.2,58.21,19095.0,57.4163,57.4952,57.3965,57.4064,19095.0
2024-11-07 15:20:00,58.2,58.21,58.11,58.12,25776.0,57.3965,57.4064,57.3078,57.3176,25776.0
2024-11-07 15:30:00,58.12,58.12,58.04,58.05,28090.0,57.3176,57.3176,57.2387,57.2486,28090.0
2024-11-07 15:40:00,58.05,58.09,58.04,58.08,41709.0,57.2486,57.2881,57.2387,57.2782,41709.0
2024-11-07 15:50:00,58.07,58.12,58.0,58.11,130957.0,57.2683,57.3176,57.1993,57.3078,130957.0
2024-11-08 09:30:00,58.01,58.11,57.77,57.79,32844.0,57.2092,57.3078,56.9725,56.9922,32844.0
2024-11-08 09:40:00,57.79,57.99,57.78,57.92,29212.0,56.9922,57.1894,56.9823,57.1204,29212.0
2024-11-08 09:50:00,57.93,57.97,57.79,57.9,17815.0,57.1303,57.1697,56.9922,57.1007,17815.0
2024-11-08 10:00:00,57.9,58.19,57.9,58.14,38541.0,57.1007,57.3867,57.1007,57.3374,38541.0
2024-11-08 10:10:00,58.13,58.15,58.03,58.13,18377.0,57.3275,57.3472,57.2289,57.3275,18377.0
2024-11-08 10:20:00,58.13,58.14,58.07,58.13,15905.0,57.3275,57.3374,57.2683,57.3275,15905.0
2024-11-08 10:30:00,58.14,58.19,58.09,58.12,13982.0,57.3374,57.3867,57.2881,57.3176,13982.0
2024-11-08 10:40:00,58.11,58.12,58.08,58.08,12019.0,57.3078,57.3176,57.2782,57.2782,12019.0
2024-11-08 10:50:00,58.08,58.13,58.03,58.03,15574.0,57.2782,57.3275,57.2289,57.2289,15574.0
2024-11-08 11:00:00,58.03,58.08,58.01,58.08,21227.0,57.2289,57.2782,57.2092,57.2782,21227.0
2024-11-08 11:10:00,58.08,58.09,57.9,57.91,15667.0,57.2782,57.2881,57.1007,57.1105,15667.0
2024-11-08 11:20:00,57.91,57.94,57.86,57.87,21311.0,57.1105,57.1401,57.0612,57.0711,21311.0
2024-11-08 11:30:00,57.86,57.89,57.86,57.88,10398.0,57.0612,57.0908,57.0612,57.081,10398.0
2024-11-08 11:40:00,57.89,57.96,57.88,57.96,10479.0,57.0908,57.1598,57.081,57.1598,10479.0
2024-11-08 11:50:00,57.96,58.06,57.96,58.01,11933.0,57.1598,57.2585,57.1598,57.2092,11933.0
2024-11-08 12:00:00,58.01,58.02,57.97,57.98,6395.0,57.2092,57.219,57.1697,57.1796,6395.0
2024-11-08 12:10:00,57.97,58.0,57.95,57.95,6237.0,57.1697,57.1993,57.15,57.15,6237.0
2024-11-08 12:20:00,57.96,57.98,57.87,57.88,10555.0,57.1598,57.1796,57.0711,57.081,10555.0
2024-11-08 12:30:00,57.88,57.91,57.87,57.89,6683.0,57.081,57.1105,57.0711,57.0908,6683.0
2024-11-08 12:40:00,57.88,57.93,57.84,57.9,20386.0,57.081,57.1303,57.0415,57.1007,20386.0
2024-11-08 12:50:00,57.88,57.94,57.79,57.92,25070.0,57.081,57.1401,56.9922,57.1204,25070.0
2024-11-08 13:00:00,57.89,57.9,57.84,57.84,5819.0,57.0908,57.1007,57.0415,57.0415,5819.0
2024-11-08 13:10:00,57.83,57.84,57.78,57.79,6900.0,57.0316,57.0415,56.9823,56.9922,6900.0
2024-11-08 13:20:00,57.79,57.83,57.77,57.79,4899.0,56.9922,57.0316,56.9725,56.9922,4899.0
2024-11-08 13:30:00,57.77,57.78,57.66,57.73,15953.0,56.9725,56.9823,56.864,56.933,15953.0
2024-11-08 13:40:00,57.74,57.76,57.69,57.72,17529.0,56.9429,56.9626,56.8936,56.9232,17529.0
2024-11-08 13:50:00,57.72,57.83,57.72,57.82,16525.0,56.9232,57.0316,56.9232,57.0218,16525.0
2024-11-08 14:00:00,57.82,57.89,57.8,57.89,3754.0,57.0218,57.0908,57.0021,57.0908,3754.0
2024-11-08 14:10:00,57.88,57.88,57.81,57.81,3256.0,57.081,57.081,57.0119,57.0119,3256.0
2024-11-08 14:20:00,57.81,57.86,57.81,57.84,3500.0,57.0119,57.0612,57.0119,57.0415,3500.0
2024-11-08 14:30:00,57.84,57.91,57.84,57.91,9186.0,57.0415,57.1105,57.0415,57.1105,9186.0
2024-11-08 14:40:00,57.91,57.94,57.89,57.93,6976.0,57.1105,57.1401,57.0908,57.1303,6976.0
2024-11-08 14:50:00,57.93,57.94,57.85,57.88,8562.0,57.1303,57.1401,57.0514,57.081,8562.0
2024-11-08 15:00:00,57.85,57.9,57.84,57.9,8553.0,57.0514,57.1007,57.0415,57.1007,8553.0
2024-11-08 15:10:00,57.89,57.98,57.87,57.98,7859.0,57.0908,57.1796,57.0711,57.1796,7859.0
2024-11-08 15:20:00,57.98,58.08,57.98,57.99,29057.0,57.1796,57.2782,57.1796,57.1894,29057.0
2024-11-08 15:30:00,58.0,58.06,57.99,58.06,11770.0,57.1993,57.2585,57.1894,57.2585,11770.0
2024-11-08 15:40:00,58.06,58.11,58.05,58.08,14675.0,57.2585,57.3078,57.2486,57.2782,14675.0
2024-11-08 15:50:00,58.06,58.09,57.96,58.08,113244.0,57.2585,57.2881,57.1598,57.2782,113244.0
2024-11-11 09:30:00,58.93,59.38,58.79,59.29,69585.0,58.1165,58.5602,57.9784,58.4715,69585.0
2024-11-11 09:40:00,59.29,59.31,58.99,59.06,42152.0,58.4715,58.4912,58.1756,58.2447,42152.0
2024-11-11 09:50:00,59.04,59.04,58.84,58.92,40423.0,58.2249,58.2249,58.0277,58.1066,40423.0
2024-11-11 10:00:00,58.92,59.04,58.92,59.0,17932.0,58.1066,58.2249,58.1066,58.1855,17932.0
2024-11-11 10:10:00,58.99,59.03,58.93,58.93,19245.0,58.1756,58.2151,58.1165,58.1165,19245.0
2024-11-11 10:20:00,58.93,58.99,58.68,58.69,23686.0,58.1165,58.1756,57.8699,57.8798,23686.0
2024-11-11 10:30:00,58.67,58.74,58.63,58.71,32012.0,57.86,57.9291,57.8206,57.8995,32012.0
2024-11-11 10:40:00,58.71,58.73,58.51,58.56,23968.0,57.8995,57.9192,57.7023,57.7516,23968.0
2024-11-11 10:50:00,58.56,58.61,58.47,58.61,23228.0,57.7516,57.8009,57.6628,57.8009,23228.0
2024-11-11 11:00:00,58.63,58.64,58.51,58.53,15209.0,57.8206,57.8305,57.7023,57.722,15209.0
2024-11-11 11:10:00,58.53,58.55,58.48,58.49,10138.0,57.722,57.7417,57.6727,57.6825,10138.0
2024-11-11 11:20:00,58.48,58.5,58.4,58.41,18607.0,57.6727,57.6924,57.5938,57.6036,18607.0
2024-11-11 11:30:00,58.41,58.44,58.37,58.42,15652.0,57.6036,57.6332,57.5642,57.6135,15652.0
2024-11-11 11:40:00,58.42,58.48,58.38,58.46,12176.0,57.6135,57.6727,57.5741,57.6529,12176.0
2024-11-11 11:50:00,58.47,58.63,58.47,58.6,13156.0,57.6628,57.8206,57.6628,57.791,13156.0
2024-11-11 12:00:00,58.6,58.61,58.56,58.58,5268.0,57.791,57.8009,57.7516,57.7713,5268.0
2024-11-11 12:10:00,58.57,58.66,58.57,58.63,5139.0,57.7614,57.8502,57.7614,57.8206,5139.0
2024-11-11 12:20:00,58.63,58.67,58.58,58.67,4603.0,57.8206,57.86,57.7713,57.86,4603.0
2024-11-11 12:30:00,58.69,58.7,58.63,58.67,10069.0,57.8798,57.8896,57.8206,57.86,10069.0
2024-11-11 12:40:00,58.68,58.69,58.65,58.67,5236.0,57.8699,57.8798,57.8403,57.86,5236.0
2024-11-11 12:50:00,58.67,58.7,58.64,58.65,7175.0,57.86,57.8896,57.8305,57.8403,7175.0
2024-11-11 13:00:00,58.65,58.65,58.6,58.64,5044.0,57.8403,57.8403,57.791,57.8305,5044.0
2024-11-11 13:10:00,58.63,58.7,58.63,58.69,6854.0,57.8206,57.8896,57.8206,57.8798,6854.0
2024-11-11 13:20:00,58.69,58.7,58.63,58.69,8098.0,57.8798,57.8896,57.8206,57.8798,8098.0
2024-11-11 13:30:00,58.69,58.69,58.63,58.65,11874.0,57.8798,57.8798,57.8206,57.8403,11874.0
2024-11-11 13:40:00,58.65,58.69,58.62,58.62,17279.0,57.8403,57.8798,57.8107,57.8107,17279.0
2024-11-11 13:50:00,58.63,58.65,58.61,58.65,11999.0,57.8206,57.8403,57.8009,57.8403,11999.0
2024-11-11 14:00:00,58.65,58.7,58.65,58.66,8229.0,57.8403,57.8896,57.8403,57.8502,8229.0
2024-11-11 14:10:00,58.66,58.66,58.6,58.62,8530.0,57.8502,57.8502,57.791,57.8107,8530.0
2024-11-11 14:20:00,58.62,58.64,58.61,58.63,9326.0,57.8107,57.8305,57.8009,57.8206,9326.0
2024-11-11 14:30:00,58.63,58.63,58.57,58.6,15944.0,57.8206,57.8206,57.7614,57.791,15944.0
2024-11-11 14:40:00,58.6,58.6,58.56,58.58,6611.0,57.791,57.791,57.7516,57.7713,6611.0
2024-11-11 14:50:00,58.59,58.63,58.58,58.63,7055.0,57.7812,57.8206,57.7713,57.8206,7055.0
2024-11-11 15:00:00,58.63,58.63,58.6,58.62,8594.0,57.8206,57.8206,57.791,57.8107,8594.0
2024-11-11 15:10:00,58.63,58.68,58.6,58.68,10939.0,57.8206,57.8699,57.791,57.8699,10939.0
2024-11-11 15:20:00,58.67,58.7,58.65,58.68,11492.0,57.86,57.8896,57.8403,57.8699,11492.0
2024-11-11 15:30:00,58.69,58.7,58.62,58.7,12236.0,57.8798,57.8896,57.8107,57.8896,12236.0
2024-11-11 15:40:00,58.7,58.74,58.69,58.72,16547.0,57.8896,57.9291,57.8798,57.9094,16547.0
2024-11-11 15:50:00,58.7,58.72,58.55,58.65,76453.0,57.8896,57.9094,57.7417,57.8403,76453.0
2024-11-12 09:30:00,58.7,58.9,58.63,58.75,20112.0,57.8896,58.0869,57.8206,57.9389,20112.0
2024-11-12 09:40:00,58.74,58.9,58.74,58.85,14064.0,57.9291,58.0869,57.9291,58.0376,14064.0
2024-11-12 09:50:00,58.87,59.03,58.8,58.86,28035.0,58.0573,58.2151,57.9883,58.0474,28035.0
2024-11-12 10:00:00,58.85,58.91,58.75,58.9,30996.0,58.0376,58.0967,57.9389,58.0869,30996.0
2024-11-12 10:10:00,58.9,58.9,58.74,58.84,28553.0,58.0869,58.0869,57.9291,58.0277,28553.0
2024-11-12 10:20:00,58.84,58.89,58.66,58.67,28711.0,58.0277,58.077,57.8502,57.86,28711.0
2024-11-12 10:30:00,58.67,58.75,58.65,58.7,22914.0,57.86,57.9389,57.8403,57.8896,22914.0
2024-11-12 10:40:00,58.75,58.79,58.65,58.65,19560.0,57.9389,57.9784,57.8403,57.8403,19560.0
2024-11-12 10:50:00,58.63,58.71,58.63,58.69,13862.0,57.8206,57.8995,57.8206,57.8798,13862.0
2024-11-12 11:00:00,58.71,58.71,58.65,58.68,15102.0,57.8995,57.8995,57.8403,57.8699,15102.0
2024-11-12 11:10:00,58.68,58.69,58.61,58.62,27627.0,57.8699,57.8798,57.8009,57.8107,27627.0
2024-11-12 11:20:00,58.62,58.67,58.59,58.59,9453.0,57.8107,57.86,57.7812,57.7812,9453.0
2024-11-12 11:30:00,58.59,58.71,58.59,58.63,12419.0,57.7812,57.8995,57.7812,57.8206,12419.0
2024-11-12 11:40:00,58.65,58.77,58.65,58.75,11895.0,57.8403,57.9587,57.8403,57.9389,11895.0
2024-11-12 11:50:00,58.76,58.85,58.74,58.74,16177.0,57.9488,58.0376,57.9291,57.9291,16177.0
2024-11-12 12:00:00,58.73,58.76,58.7,58.74,9156.0,57.9192,57.9488,57.8896,57.9291,9156.0
2024-11-12 12:10:00,58.74,58.75,58.68,58.68,4918.0,57.9291,57.9389,57.8699,57.8699,4918.0
2024-11-12 12:20:00,58.69,58.76,58.66,58.76,6888.0,57.8798,57.9488,57.8502,57.9488,6888.0
2024-11-12 12:30:00,58.76,58.76,58.61,58.61,14412.0,57.9488,57.9488,57.8009,57.8009,14412.0
2024-11-12 12:40:00,58.61,58.63,58.53,58.53,12923.0,57.8009,57.8206,57.722,57.722,12923.0
2024-11-12 12:50:00,58.53,58.54,58.44,58.45,12494.0,57.722,57.7318,57.6332,57.6431,12494.0
2024-11-12 13:00:00,58.45,58.53,58.45,58.49,10861.0,57.6431,57.722,57.6431,57.6825,10861.0
2024-11-12 13:10:00,58.51,58.59,58.5,58.59,8008.0,57.7023,57.7812,57.6924,57.7812,8008.0
2024-11-12 13:20:00,58.59,58.66,58.57,58.66,9169.0,57.7812,57.8502,57.7614,57.8502,9169.0
2024-11-12 13:30:00,58.65,58.71,58.65,58.66,6483.0,57.8403,57.8995,57.8403,57.8502,6483.0
2024-11-12 13:40:00,58.66,58.7,58.65,58.66,4124.0,57.8502,57.8896,57.8403,57.8502,4124.0
2024-11-12 13:50:00,58.66,58.66,58.58,58.58,8696.0,57.8502,57.8502,57.7713,57.7713,8696.0
2024-11-12 14:00:00,58.59,58.67,58.59,58.66,11070.0,57.7812,57.86,57.7812,57.8502,11070.0
2024-11-12 14:10:00,58.69,58.7,58.64,58.69,11147.0,57.8798,57.8896,57.8305,57.8798,11147.0
2024-11-12 14:20:00,58.7,58.7,58.65,58.68,10397.0,57.8896,57.8896,57.8403,57.8699,10397.0
2024-11-12 14:30:00,58.68,58.7,58.64,58.65,7897.0,57.8699,57.8896,57.8305,57.8403,7897.0
2024-11-12 14:40:00,58.64,58.69,58.63,58.65,9076.0,57.8305,57.8798,57.8206,57.8403,9076.0
2024-11-12 14:50:00,58.64,58.67,58.64,58.66,12261.0,57.8305,57.86,57.8305,57.8502,12261.0
2024-11-12 15:00:00,58.66,58.66,58.6,58.62,7411.0,57.8502,57.8502,57.791,57.8107,7411.0
2024-11-12 15:10:00,58.62,58.63,58.6,58.63,10577.0,57.8107,57.8206,57.791,57.8206,10577.0
2024-11-12 15:20:00,58.64,58.7,58.61,58.67,12705.0,57.8305,57.8896,57.8009,57.86,12705.0
2024-11-12 15:30:00,58.67,58.72,58.67,58.7,23548.0,57.86,57.9094,57.86,57.8896,23548.0
2024-11-12 15:40:00,58.7,58.73,58.67,58.72,16028.0,57.8896,57.9192,57.86,57.9094,16028.0
2024-11-12 15:50:00,58.71,58.74,58.65,58.73,59695.0,57.8995,57.9291,57.8403,57.9192,59695.0
2024-11-13 09:30:00,58.15,58.38,57.84,58.24,72970.0,57.3472,57.5741,57.0415,57.436,72970.0
2024-11-13 09:40:00,58.24,58.42,58.24,58.31,43607.0,57.436,57.6135,57.436,57.505,43607.0
2024-11-13 09:50:00,58.31,58.52,58.27,58.46,30218.0,57.505,57.7121,57.4656,57.6529,30218.0
2024-11-13 10:00:00,58.45,58.47,58.37,58.44,19770.0,57.6431,57.6628,57.5642,57.6332,19770.0
2024-11-13 10:10:00,58.44,58.59,58.44,58.56,18866.0,57.6332,57.7812,57.6332,57.7516,18866.0
2024-11-13 10:20:00,58.55,58.59,58.52,58.58,12711.0,57.7417,57.7812,57.7121,57.7713,12711.0
2024-11-13 10:30:00,58.58,58.68,58.56,58.61,16194.0,57.7713,57.8699,57.7516,57.8009,16194.0
2024-11-13 10:40:00,58.6,58.69,58.59,58.67,25436.0,57.791,57.8798,57.7812,57.86,25436.0
2024-11-13 10:50:00,58.66,58.72,58.51,58.52,33569.0,57.8502,57.9094,57.7023,57.7121,33569.0
2024-11-13 11:00:00,58.52,58.54,58.4,58.47,35876.0,57.7121,57.7318,57.5938,57.6628,35876.0
2024-11-13 11:10:00,58.46,58.62,58.4,58.6,18317.0,57.6529,57.8107,57.5938,57.791,18317.0
2024-11-13 11:20:00,58.61,58.65,58.56,58.64,16848.0,57.8009,57.8403,57.7516,57.8305,16848.0
2024-11-13 11:30:00,58.64,58.71,58.61,58.68,17690.0,57.8305,57.8995,57.8009,57.8699,17690.0
2024-11-13 11:40:00,58.67,58.77,58.65,58.76,15495.0,57.86,57.9587,57.8403,57.9488,15495.0
2024-11-13 11:50:00,58.74,58.81,58.74,58.79,18160.0,57.9291,57.9981,57.9291,57.9784,18160.0
2024-11-13 12:00:00,58.79,58.82,58.79,58.8,12934.0,57.9784,58.008,57.9784,57.9883,12934.0
2024-11-13 12:10:00,58.81,58.87,58.8,58.84,22973.0,57.9981,58.0573,57.9883,58.0277,22973.0
2024-11-13 12:20:00,58.85,58.85,58.71,58.74,10054.0,58.0376,58.0376,57.8995,57.9291,10054.0
2024-11-13 12:30:00,58.74,58.74,58.63,58.63,12616.0,57.9291,57.9291,57.8206,57.8206,12616.0
2024-11-13 12:40:00,58.63,58.64,58.54,58.62,20131.0,57.8206,57.8305,57.7318,57.8107,20131.0
2024-11-13 12:50:00,58.62,58.66,58.55,58.65,18779.0,57.8107,57.8502,57.7417,57.8403,18779.0
2024-11-13 13:00:00,58.63,58.66,58.56,58.56,15936.0,57.8206,57.8502,57.7516,57.7516,15936.0
2024-11-13 13:10:00,58.56,58.72,58.56,58.72,36258.0,57.7516,57.9094,57.7516,57.9094,36258.0
2024-11-13 13:20:00,58.71,58.73,58.64,58.72,19150.0,57.8995,57.9192,57.8305,57.9094,19150.0
2024-11-13 13:30:00,58.71,58.82,58.71,58.81,28799.0,57.8995,58.008,57.8995,57.9981,28799.0
2024-11-13 13:40:00,58.82,58.92,58.78,58.91,26954.0,58.008,58.1066,57.9685,58.0967,26954.0
2024-11-13 13:50:00,58.9,59.04,58.9,58.99,45209.0,58.0869,58.2249,58.0869,58.1756,45209.0
2024-11-13 14:00:00,58.99,59.05,58.97,59.02,27792.0,58.1756,58.2348,58.1559,58.2052,27792.0
2024-11-13 14:10:00,59.01,59.08,58.96,59.0,45143.0,58.1954,58.2644,58.146,58.1855,45143.0
2024-11-13 14:20:00,59.0,59.05,58.99,59.02,33939.0,58.1855,58.2348,58.1756,58.2052,33939.0
2024-11-13 14:30:00,59.02,59.07,58.98,58.98,43024.0,58.2052,58.2545,58.1658,58.1658,43024.0
2024-11-13 14:40:00,58.98,59.05,58.95,58.99,37776.0,58.1658,58.2348,58.1362,58.1756,37776.0
2024-11-13 14:50:00,58.99,59.03,58.9,58.92,36879.0,58.1756,58.2151,58.0869,58.1066,36879.0
2024-11-13 15:00:00,58.92,58.94,58.82,58.86,48720.0,58.1066,58.1263,58.008,58.0474,48720.0
2024-11-13 15:10:00,58.86,58.92,58.86,58.88,52654.0,58.0474,58.1066,58.0474,58.0671,52654.0
2024-11-13 15:20:00,58.88,58.94,58.87,58.94,48131.0,58.0671,58.1263,58.0573,58.1263,48131.0
2024-11-13 15:30:00,58.94,59.1,58.94,59.06,66875.0,58.1263,58.2841,58.1263,58.2447,66875.0
2024-11-13 15:40:00,59.07,59.22,59.05,59.21,143450.0,58.2545,58.4025,58.2348,58.3926,143450.0
2024-11-13 15:50:00,59.21,59.27,59.16,59.22,278165.0,58.3926,58.4518,58.3433,58.4025,278165.0
2024-11-14 09:30:00,58.99,58.99,57.65,58.12,182412.0,58.1756,58.1756,56.8541,57.3176,182412.0
2024-11-14 09:40:00,58.11,58.55,57.95,58.4,70412.0,57.3078,57.7417,57.15,57.5938,70412.0
2024-11-14 09:50:00,58.45,58.64,58.32,58.35,58565.0,57.6431,57.8305,57.5149,57.5445,58565.0
2024-11-14 10:00:00,58.29,58.49,58.09,58.09,32361.0,57.4853,57.6825,57.2881,57.2881,32361.0
2024-11-14 10:10:00,58.1,58.18,57.86,57.88,56219.0,57.2979,57.3768,57.0612,57.081,56219.0
2024-11-14 10:20:00,57.88,57.91,57.73,57.86,32404.0,57.081,57.1105,56.933,57.0612,32404.0
2024-11-14 10:30:00,57.86,57.95,57.7,57.88,46900.0,57.0612,57.15,56.9034,57.081,46900.0
2024-11-14 10:40:00,57.87,58.01,57.8,57.8,23515.0,57.0711,57.2092,57.0021,57.0021,23515.0
2024-11-14 10:50:00,57.8,57.8,57.66,57.75,17860.0,57.0021,57.0021,56.864,56.9527,17860.0
2024-11-14 11:00:00,57.74,57.76,57.52,57.53,29496.0,56.9429,56.9626,56.7259,56.7358,29496.0
2024-11-14 11:10:00,57.52,57.82,57.52,57.78,21582.0,56.7259,57.0218,56.7259,56.9823,21582.0
2024-11-14 11:20:00,57.79,58.08,57.77,58.08,31908.0,56.9922,57.2782,56.9725,57.2782,31908.0
2024-11-14 11:30:00,58.08,58.14,58.02,58.03,22150.0,57.2782,57.3374,57.219,57.2289,22150.0
2024-11-14 11:40:00,58.02,58.17,58.0,58.04,30010.0,57.219,57.3669,57.1993,57.2387,30010.0
2024-11-14 11:50:00,58.03,58.08,58.0,58.05,19398.0,57.2289,57.2782,57.1993,57.2486,19398.0
2024-11-14 12:00:00,58.04,58.05,57.86,57.87,18549.0,57.2387,57.2486,57.0612,57.0711,18549.0
2024-11-14 12:10:00,57.87,57.87,57.71,57.78,19219.0,57.0711,57.0711,56.9133,56.9823,19219.0
2024-11-14 12:20:00,57.78,57.81,57.65,57.65,27811.0,56.9823,57.0119,56.8541,56.8541,27811.0
2024-11-14 12:30:00,57.65,57.74,57.61,57.74,20913.0,56.8541,56.9429,56.8147,56.9429,20913.0
2024-11-14 12:40:00,57.72,57.9,57.72,57.82,15929.0,56.9232,57.1007,56.9232,57.0218,15929.0
2024-11-14 12:50:00,57.81,58.07,57.81,58.06,15117.0,57.0119,57.2683,57.0119,57.2585,15117.0
2024-11-14 13:00:00,58.07,58.16,58.05,58.11,11724.0,57.2683,57.3571,57.2486,57.3078,11724.0
2024-11-14 13:10:00,58.09,58.12,58.02,58.04,21388.0,57.2881,57.3176,57.219,57.2387,21388.0
2024-11-14 13:20:00,58.04,58.05,57.95,57.97,28572.0,57.2387,57.2486,57.15,57.1697,28572.0
2024-11-14 13:30:00,57.97,58.0,57.96,57.97,12253.0,57.1697,57.1993,57.1598,57.1697,12253.0
2024-11-14 13:40:00,57.97,58.0,57.94,57.95,9437.0,57.1697,57.1993,57.1401,57.15,9437.0
2024-11-14 13:50:00,57.96,57.97,57.88,57.89,11149.0,57.1598,57.1697,57.081,57.0908,11149.0
2024-11-14 14:00:00,57.89,58.01,57.89,57.96,31290.0,57.0908,57.2092,57.0908,57.1598,31290.0
2024-11-14 14:10:00,57.97,58.0,57.95,57.95,25326.0,57.1697,57.1993,57.15,57.15,25326.0
2024-11-14 14:20:00,57.95,57.95,57.88,57.93,24611.0,57.15,57.15,57.081,57.1303,24611.0
2024-11-14 14:30:00,57.93,57.95,57.86,57.86,25728.0,57.1303,57.15,57.0612,57.0612,25728.0
2024-11-14 14:40:00,57.88,57.91,57.83,57.86,20704.0,57.081,57.1105,57.0316,57.0612,20704.0
2024-11-14 14:50:00,57.85,57.94,57.85,57.87,24937.0,57.0514,57.1401,57.0514,57.0711,24937.0
2024-11-14 15:00:00,57.87,57.88,57.79,57.86,25335.0,57.0711,57.081,56.9922,57.0612,25335.0
2024-11-14 15:10:00,57.85,57.97,57.8,57.96,28667.0,57.0514,57.1697,57.0021,57.1598,28667.0
2024-11-14 15:20:00,57.96,57.96,57.89,57.91,25143.0,57.1598,57.1598,57.0908,57.1105,25143.0
2024-11-14 15:30:00,57.92,58.02,57.88,58.02,23904.0,57.1204,57.219,57.081,57.219,23904.0
2024-11-14 15:40:00,58.02,58.02,57.85,57.85,29749.0,57.219,57.219,57.0514,57.0514,29749.0
2024-11-14 15:50:00,57.86,57.95,57.75,57.89,140747.0,57.0612,57.15,56.9527,57.0908,140747.0
2024-11-15 09:30:00,57.45,57.86,57.29,57.75,62041.0,56.6569,57.0612,56.4991,56.9527,62041.0
2024-11-15 09:40:00,57.76,57.77,57.6,57.7,51854.0,56.9626,56.9725,56.8048,56.9034,51854.0
2024-11-15 09:50:00,57.7,57.84,57.61,57.67,46808.0,56.9034,57.0415,56.8147,56.8739,46808.0
2024-11-15 10:00:00,57.66,57.71,57.44,57.46,38258.0,56.864,56.9133,56.647,56.6668,38258.0
2024-11-15 10:10:00,57.47,57.48,57.4,57.48,34641.0,56.6766,56.6865,56.6076,56.6865,34641.0
2024-11-15 10:20:00,57.47,57.66,57.42,57.66,64973.0,56.6766,56.864,56.6273,56.864,64973.0
2024-11-15 10:30:00,57.65,57.81,57.54,57.61,79865.0,56.8541,57.0119,56.7456,56.8147,79865.0
2024-11-15 10:40:00,57.62,57.79,57.58,57.7,79564.0,56.8245,56.9922,56.7851,56.9034,79564.0
2024-11-15 10:50:00,57.71,57.8,57.6,57.8,87191.0,56.9133,57.0021,56.8048,57.0021,87191.0
2024-11-15 11:00:00,57.8,58.09,57.76,58.01,96950.0,57.0021,57.2881,56.9626,57.2092,96950.0
2024-11-15 11:10:00,58.02,58.09,57.91,57.92,77081.0,57.219,57.2881,57.1105,57.1204,77081.0
2024-11-15 11:20:00,57.92,57.97,57.74,57.74,61405.0,57.1204,57.1697,56.9429,56.9429,61405.0
2024-11-15 11:30:00,57.72,57.74,57.43,57.43,38913.0,56.9232,56.9429,56.6372,56.6372,38913.0
2024-11-15 11:40:00,57.42,57.49,57.29,57.29,46722.0,56.6273,56.6963,56.4991,56.4991,46722.0
2024-11-15 11:50:00,57.3,57.38,57.28,57.32,40825.0,56.509,56.5879,56.4892,56.5287,40825.0
2024-11-15 12:00:00,57.31,57.41,57.27,57.39,33699.0,56.5188,56.6174,56.4794,56.5977,33699.0
2024-11-15 12:10:00,57.38,57.41,57.3,57.33,25845.0,56.5879,56.6174,56.509,56.5385,25845.0
2024-11-15 12:20:00,57.33,57.34,57.27,57.34,25164.0,56.5385,56.5484,56.4794,56.5484,25164.0
2024-11-15 12:30:00,57.33,57.34,57.25,57.32,27697.0,56.5385,56.5484,56.4597,56.5287,27697.0
2024-11-15 12:40:00,57.33,57.39,57.3,57.34,19536.0,56.5385,56.5977,56.509,56.5484,19536.0
2024-11-15 12:50:00,57.33,57.33,57.23,57.29,19460.0,56.5385,56.5385,56.4399,56.4991,19460.0
2024-11-15 13:00:00,57.3,57.44,57.3,57.43,24212.0,56.509,56.647,56.509,56.6372,24212.0
2024-11-15 13:10:00,57.43,57.47,57.42,57.45,18004.0,56.6372,56.6766,56.6273,56.6569,18004.0
2024-11-15 13:20:00,57.45,57.5,57.45,57.5,13768.0,56.6569,56.7062,56.6569,56.7062,13768.0
2024-11-15 13:30:00,57.51,57.51,57.45,57.48,18050.0,56.7161,56.7161,56.6569,56.6865,18050.0
2024-11-15 13:40:00,57.47,57.47,57.34,57.35,16438.0,56.6766,56.6766,56.5484,56.5583,16438.0
2024-11-15 13:50:00,57.35,57.4,57.33,57.4,20561.0,56.5583,56.6076,56.5385,56.6076,20561.0
2024-11-15 14:00:00,57.41,57.43,57.3,57.37,14808.0,56.6174,56.6372,56.509,56.578,14808.0
2024-11-15 14:10:00,57.37,57.41,57.34,57.35,15770.0,56.578,56.6174,56.5484,56.5583,15770.0
2024-11-15 14:20:00,57.35,57.37,57.28,57.3,139331.0,56.5583,56.578,56.4892,56.509,139331.0
2024-11-15 14:30:00,57.3,57.33,57.29,57.31,19364.0,56.509,56.5385,56.4991,56.5188,19364.0
2024-11-15 14:40:00,57.31,57.44,57.31,57.38,28445.0,56.5188,56.647,56.5188,56.5879,28445.0
2024-11-15 14:50:00,57.38,57.39,57.27,57.3,21932.0,56.5879,56.5977,56.4794,56.509,21932.0
2024-11-15 15:00:00,57.32,57.37,57.27,57.3,25425.0,56.5287,56.578,56.4794,56.509,25425.0
2024-11-15 15:10:00,57.29,57.37,57.29,57.35,33494.0,56.4991,56.578,56.4991,56.5583,33494.0
2024-11-15 15:20:00,57.36,57.38,57.31,57.38,28794.0,56.5681,56.5879,56.5188,56.5879,28794.0
2024-11-15 15:30:00,57.38,57.41,57.34,57.38,38940.0,56.5879,56.6174,56.5484,56.5879,38940.0
2024-11-15 15:40:00,57.38,57.45,57.38,57.42,63016.0,56.5879,56.6569,56.5879,56.6273,63016.0
2024-11-15 15:50:00,57.42,57.5,57.29,57.43,186395.0,56.6273,56.7062,56.4991,56.6372,186395.0
2024-11-18 09:30:00,57.54,57.71,57.41,57.7,22897.0,56.7456,56.9133,56.6174,56.9034,22897.0
2024-11-18 09:40:00,57.7,57.71,57.51,57.57,20525.0,56.9034,56.9133,56.7161,56.7752,20525.0
2024-11-18 09:50:00,57.56,57.81,57.56,57.72,25718.0,56.7654,57.0119,56.7654,56.9232,25718.0
2024-11-18 10:00:00,57.72,57.96,57.71,57.9,31294.0,56.9232,57.1598,56.9133,57.1007,31294.0
2024-11-18 10:10:00,57.89,57.89,57.75,57.81,20864.0,57.0908,57.0908,56.9527,57.0119,20864.0
2024-11-18 10:20:00,57.82,57.83,57.76,57.77,16392.0,57.0218,57.0316,56.9626,56.9725,16392.0
2024-11-18 10:30:00,57.78,57.82,57.66,57.69,21509.0,56.9823,57.0218,56.864,56.8936,21509.0
2024-11-18 10:40:00,57.69,57.82,57.69,57.82,27754.0,56.8936,57.0218,56.8936,57.0218,27754.0
2024-11-18 10:50:00,57.8,57.82,57.74,57.82,20749.0,57.0021,57.0218,56.9429,57.0218,20749.0
2024-11-18 11:00:00,57.82,57.98,57.82,57.97,16735.0,57.0218,57.1796,57.0218,57.1697,16735.0
2024-11-18 11:10:00,57.96,57.98,57.87,57.89,8686.0,57.1598,57.1796,57.0711,57.0908,8686.0
2024-11-18 11:20:00,57.9,57.93,57.85,57.85,9118.0,57.1007,57.1303,57.0514,57.0514,9118.0
2024-11-18 11:30:00,57.85,57.94,57.85,57.93,9979.0,57.0514,57.1401,57.0514,57.1303,9979.0
2024-11-18 11:40:00,57.93,57.98,57.82,57.82,13557.0,57.1303,57.1796,57.0218,57.0218,13557.0
2024-11-18 11:50:00,57.83,57.83,57.76,57.78,10634.0,57.0316,57.0316,56.9626,56.9823,10634.0
2024-11-18 12:00:00,57.78,57.78,57.73,57.76,8095.0,56.9823,56.9823,56.933,56.9626,8095.0
2024-11-18 12:10:00,57.76,57.82,57.73,57.8,9551.0,56.9626,57.0218,56.933,57.0021,9551.0
2024-11-18 12:20:00,57.8,57.81,57.75,57.75,6181.0,57.0021,57.0119,56.9527,56.9527,6181.0
2024-11-18 12:30:00,57.74,57.74,57.7,57.72,6110.0,56.9429,56.9429,56.9034,56.9232,6110.0
2024-11-18 12:40:00,57.72,57.74,57.67,57.74,8315.0,56.9232,56.9429,56.8739,56.9429,8315.0
2024-11-18 12:50:00,57.75,57.8,57.74,57.8,11523.0,56.9527,57.0021,56.9429,57.0021,11523.0
2024-11-18 13:00:00,57.81,57.84,57.79,57.84,7214.0,57.0119,57.0415,56.9922,57.0415,7214.0
2024-11-18 13:10:00,57.85,57.87,57.84,57.84,5583.0,57.0514,57.0711,57.0415,57.0415,5583.0
2024-11-18 13:20:00,57.84,57.84,57.72,57.73,14711.0,57.0415,57.0415,56.9232,56.933,14711.0
2024-11-18 13:30:00,57.73,57.79,57.73,57.73,9603.0,56.933,56.9922,56.933,56.933,9603.0
2024-11-18 13:40:00,57.73,57.76,57.67,57.69,8392.0,56.933,56.9626,56.8739,56.8936,8392.0
2024-11-18 13:50:00,57.7,57.78,57.67,57.78,17636.0,56.9034,56.9823,56.8739,56.9823,17636.0
2024-11-18 14:00:00,57.78,57.78,57.62,57.63,23618.0,56.9823,56.9823,56.8245,56.8344,23618.0
2024-11-18 14:10:00,57.63,57.64,57.59,57.59,12110.0,56.8344,56.8443,56.795,56.795,12110.0
2024-11-18 14:20:00,57.59,57.59,57.55,57.55,15125.0,56.795,56.795,56.7555,56.7555,15125.0
2024-11-18 14:30:00,57.54,57.59,57.52,57.59,27146.0,56.7456,56.795,56.7259,56.795,27146.0
2024-11-18 14:40:00,57.58,57.59,57.56,57.59,13796.0,56.7851,56.795,56.7654,56.795,13796.0
2024-11-18 14:50:00,57.59,57.66,57.56,57.57,19349.0,56.795,56.864,56.7654,56.7752,19349.0
2024-11-18 15:00:00,57.56,57.6,57.55,57.55,14145.0,56.7654,56.8048,56.7555,56.7555,14145.0
2024-11-18 15:10:00,57.56,57.56,57.48,57.48,16197.0,56.7654,56.7654,56.6865,56.6865,16197.0
2024-11-18 15:20:00,57.48,57.48,57.42,57.44,12481.0,56.6865,56.6865,56.6273,56.647,12481.0
2024-11-18 15:30:00,57.44,57.49,57.4,57.4,19400.0,56.647,56.6963,56.6076,56.6076,19400.0
2024-11-18 15:40:00,57.4,57.44,57.38,57.4,22483.0,56.6076,56.647,56.5879,56.6076,22483.0
2024-11-18 15:50:00,57.4,57.4,57.23,57.33,137967.0,56.6076,56.6076,56.4399,56.5385,137967.0
2024-11-19 09:30:00,56.67,56.93,56.62,56.68,68121.0,55.8877,56.1441,55.8383,55.8975,68121.0
2024-11-19 09:40:00,56.67,56.7,56.55,56.56,48147.0,55.8877,55.9172,55.7693,55.7792,48147.0
2024-11-19 09:50:00,56.56,56.56,56.36,56.51,55259.0,55.7792,55.7792,55.5819,55.7299,55259.0
2024-11-19 10:00:00,56.51,56.56,56.41,56.43,40266.0,55.7299,55.7792,55.6312,55.651,40266.0
2024-11-19 10:10:00,56.43,56.53,56.42,56.48,23457.0,55.651,55.7496,55.6411,55.7003,23457.0
2024-11-19 10:20:00,56.46,56.56,56.42,56.56,36150.0,55.6806,55.7792,55.6411,55.7792,36150.0
2024-11-19 10:30:00,56.56,56.62,56.5,56.6,24565.0,55.7792,55.8383,55.72,55.8186,24565.0
2024-11-19 10:40:00,56.6,56.74,56.6,56.74,22956.0,55.8186,55.9567,55.8186,55.9567,22956.0
2024-11-19 10:50:00,56.74,56.82,56.73,56.77,22155.0,55.9567,56.0356,55.9468,55.9863,22155.0
2024-11-19 11:00:00,56.77,56.8,56.73,56.74,33322.0,55.9863,56.0159,55.9468,55.9567,33322.0
2024-11-19 11:10:00,56.76,56.84,56.74,56.8,23843.0,55.9764,56.0553,55.9567,56.0159,23843.0
2024-11-19 11:20:00,56.8,56.94,56.79,56.94,19834.0,56.0159,56.1539,56.006,56.1539,19834.0
2024-11-19 11:30:00,56.94,57.03,56.92,56.97,24743.0,56.1539,56.2427,56.1342,56.1835,24743.0
2024-11-19 11:40:00,56.97,56.99,56.88,56.89,7173.0,56.1835,56.2032,56.0948,56.1046,7173.0
2024-11-19 11:50:00,56.89,56.9,56.84,56.86,15020.0,56.1046,56.1145,56.0553,56.075,15020.0
2024-11-19 12:00:00,56.87,56.88,56.8,56.84,7755.0,56.0849,56.0948,56.0159,56.0553,7755.0
2024-11-19 12:10:00,56.84,56.98,56.84,56.98,8338.0,56.0553,56.1934,56.0553,56.1934,8338.0
2024-11-19 12:20:00,56.97,57.01,56.92,56.93,6866.0,56.1835,56.223,56.1342,56.1441,6866.0
2024-11-19 12:30:00,56.92,56.95,56.88,56.89,7724.0,56.1342,56.1638,56.0948,56.1046,7724.0
2024-11-19 12:40:00,56.88,56.89,56.84,56.85,2788.0,56.0948,56.1046,56.0553,56.0652,2788.0
2024-11-19 12:50:00,56.83,56.89,56.83,56.83,5132.0,56.0454,56.1046,56.0454,56.0454,5132.0
2024-11-19 13:00:00,56.82,56.87,56.8,56.87,6385.0,56.0356,56.0849,56.0159,56.0849,6385.0
2024-11-19 13:10:00,56.88,56.95,56.88,56.9,6105.0,56.0948,56.1638,56.0948,56.1145,6105.0
2024-11-19 13:20:00,56.9,56.9,56.87,56.88,4109.0,56.1145,56.1145,56.0849,56.0948,4109.0
2024-11-19 13:30:00,56.88,56.96,56.87,56.96,5570.0,56.0948,56.1737,56.0849,56.1737,5570.0
2024-11-19 13:40:00,56.96,56.99,56.92,56.99,3712.0,56.1737,56.2032,56.1342,56.2032,3712.0
2024-11-19 13:50:00,56.98,56.98,56.93,56.97,5200.0,56.1934,56.1934,56.1441,56.1835,5200.0
2024-11-19 14:00:00,56.97,57.0,56.92,56.93,22999.0,56.1835,56.2131,56.1342,56.1441,22999.0
2024-11-19 14:10:00,56.94,56.95,56.89,56.89,13276.0,56.1539,56.1638,56.1046,56.1046,13276.0
2024-11-19 14:20:00,56.9,56.91,56.8,56.81,15027.0,56.1145,56.1243,56.0159,56.0257,15027.0
2024-11-19 14:30:00,56.82,56.82,56.7,56.72,23801.0,56.0356,56.0356,55.9172,55.937,23801.0
2024-11-19 14:40:00,56.72,56.72,56.67,56.71,25387.0,55.937,55.937,55.8877,55.9271,25387.0
2024-11-19 14:50:00,56.71,56.73,56.67,56.69,17346.0,55.9271,55.9468,55.8877,55.9074,17346.0
2024-11-19 15:00:00,56.69,56.8,56.67,56.8,20574.0,55.9074,56.0159,55.8877,56.0159,20574.0
2024-11-19 15:10:00,56.79,56.87,56.79,56.86,27855.0,56.006,56.0849,56.006,56.075,27855.0
2024-11-19 15:20:00,56.85,56.88,56.83,56.87,19685.0,56.0652,56.0948,56.0454,56.0849,19685.0
2024-11-19 15:30:00,56.87,56.87,56.8,56.81,28004.0,56.0849,56.0849,56.0159,56.0257,28004.0
2024-11-19 15:40:00,56.81,56.87,56.81,56.87,21890.0,56.0257,56.0849,56.0257,56.0849,21890.0
2024-11-19 15:50:00,56.87,57.02,56.87,57.0,260777.0,56.0849,56.2328,56.0849,56.2131,260777.0
2024-11-20 09:30:00,56.89,56.98,56.75,56.76,34379.0,56.1046,56.1934,55.9666,55.9764,34379.0
2024-11-20 09:40:00,56.76,56.84,56.68,56.8,20756.0,55.9764,56.0553,55.8975,56.0159,20756.0
2024-11-20 09:50:00,56.82,56.84,56.73,56.77,19599.0,56.0356,56.0553,55.9468,55.9863,19599.0
2024-11-20 10:00:00,56.77,56.86,56.69,56.69,32906.0,55.9863,56.075,55.9074,55.9074,32906.0
2024-11-20 10:10:00,56.67,56.74,56.63,56.68,21670.0,55.8877,55.9567,55.8482,55.8975,21670.0
2024-11-20 10:20:00,56.67,56.73,56.61,56.68,26493.0,55.8877,55.9468,55.8285,55.8975,26493.0
2024-11-20 10:30:00,56.69,56.88,56.65,56.88,24505.0,55.9074,56.0948,55.8679,56.0948,24505.0
2024-11-20 10:40:00,56.88,56.91,56.81,56.91,16921.0,56.0948,56.1243,56.0257,56.1243,16921.0
2024-11-20 10:50:00,56.91,56.96,56.88,56.94,22504.0,56.1243,56.1737,56.0948,56.1539,22504.0
2024-11-20 11:00:00,56.95,56.97,56.9,56.92,18266.0,56.1638,56.1835,56.1145,56.1342,18266.0
2024-11-20 11:10:00,56.92,56.96,56.88,56.95,13717.0,56.1342,56.1737,56.0948,56.1638,13717.0
2024-11-20 11:20:00,56.96,56.97,56.84,56.89,14611.0,56.1737,56.1835,56.0553,56.1046,14611.0
2024-11-20 11:30:00,56.88,56.98,56.87,56.98,13498.0,56.0948,56.1934,56.0849,56.1934,13498.0
2024-11-20 11:40:00,56.98,57.16,56.97,57.16,12792.0,56.1934,56.3709,56.1835,56.3709,12792.0
2024-11-20 11:50:00,57.16,57.28,57.16,57.27,25014.0,56.3709,56.4892,56.3709,56.4794,25014.0
2024-11-20 12:00:00,57.26,57.3,57.18,57.19,8369.0,56.4695,56.509,56.3906,56.4005,8369.0
2024-11-20 12:10:00,57.18,57.19,57.09,57.1,8505.0,56.3906,56.4005,56.3019,56.3117,8505.0
2024-11-20 12:20:00,57.09,57.09,57.05,57.09,10754.0,56.3019,56.3019,56.2624,56.3019,10754.0
2024-11-20 12:30:00,57.09,57.16,57.09,57.16,6991.0,56.3019,56.3709,56.3019,56.3709,6991.0
2024-11-20 12:40:00,57.18,57.18,57.13,57.15,5873.0,56.3906,56.3906,56.3413,56.361,5873.0
2024-11-20 12:50:00,57.18,57.18,57.1,57.12,8589.0,56.3906,56.3906,56.3117,56.3314,8589.0
2024-11-20 13:00:00,57.12,57.15,57.12,57.12,4507.0,56.3314,56.361,56.3314,56.3314,4507.0
2024-11-20 13:10:00,57.13,57.14,57.1,57.1,7322.0,56.3413,56.3512,56.3117,56.3117,7322.0
2024-11-20 13:20:00,57.08,57.2,57.07,57.2,5316.0,56.292,56.4103,56.2821,56.4103,5316.0
2024-11-20 13:30:00,57.19,57.19,57.13,57.14,7237.0,56.4005,56.4005,56.3413,56.3512,7237.0
2024-11-20 13:40:00,57.13,57.18,57.07,57.1,17589.0,56.3413,56.3906,56.2821,56.3117,17589.0
2024-11-20 13:50:00,57.11,57.16,57.11,57.16,8193.0,56.3216,56.3709,56.3216,56.3709,8193.0
2024-11-20 14:00:00,57.16,57.18,57.15,57.15,9283.0,56.3709,56.3906,56.361,56.361,9283.0
2024-11-20 14:10:00,57.14,57.17,57.14,57.16,6183.0,56.3512,56.3808,56.3512,56.3709,6183.0
2024-11-20 14:20:00,57.17,57.17,57.12,57.12,8949.0,56.3808,56.3808,56.3314,56.3314,8949.0
2024-11-20 14:30:00,57.11,57.15,57.1,57.15,7411.0,56.3216,56.361,56.3117,56.361,7411.0
2024-11-20 14:40:00,57.16,57.19,57.16,57.19,5954.0,56.3709,56.4005,56.3709,56.4005,5954.0
2024-11-20 14:50:00,57.19,57.2,57.14,57.2,12161.0,56.4005,56.4103,56.3512,56.4103,12161.0
2024-11-20 15:00:00,57.19,57.19,57.12,57.12,10494.0,56.4005,56.4005,56.3314,56.3314,10494.0
2024-11-20 15:10:00,57.11,57.18,57.11,57.18,6624.0,56.3216,56.3906,56.3216,56.3906,6624.0
2024-11-20 15:20:00,57.18,57.18,57.16,57.18,9051.0,56.3906,56.3906,56.3709,56.3906,9051.0
2024-11-20 15:30:00,57.19,57.41,57.19,57.36,29269.0,56.4005,56.6174,56.4005,56.5681,29269.0
2024-11-20 15:40:00,57.35,57.41,57.34,57.4,14502.0,56.5583,56.6174,56.5484,56.6076,14502.0
2024-11-20 15:50:00,57.41,57.5,57.37,57.5,77976.0,56.6174,56.7062,56.578,56.7062,77976.0
2024-11-21 09:30:00,57.29,57.74,57.15,57.26,63463.0,56.4991,56.9429,56.361,56.4695,63463.0
2024-11-21 09:40:00,57.26,57.38,57.1,57.37,29747.0,56.4695,56.5879,56.3117,56.578,29747.0
2024-11-21 09:50:00,57.37,57.46,57.23,57.27,22561.0,56.578,56.6668,56.4399,56.4794,22561.0
2024-11-21 10:00:00,57.25,57.37,57.22,57.37,29569.0,56.4597,56.578,56.4301,56.578,29569.0
2024-11-21 10:10:00,57.37,57.5,57.3,57.5,14279.0,56.578,56.7062,56.509,56.7062,14279.0
2024-11-21 10:20:00,57.49,57.57,57.29,57.3,28982.0,56.6963,56.7752,56.4991,56.509,28982.0
2024-11-21 10:30:00,57.3,57.49,57.26,57.43,21982.0,56.509,56.6963,56.4695,56.6372,21982.0
2024-11-21 10:40:00,57.45,57.66,57.45,57.66,15580.0,56.6569,56.864,56.6569,56.864,15580.0
2024-11-21 10:50:00,57.66,57.84,57.66,57.81,16779.0,56.864,57.0415,56.864,57.0119,16779.0
2024-11-21 11:00:00,57.83,57.89,57.78,57.78,16082.0,57.0316,57.0908,56.9823,56.9823,16082.0
2024-11-21 11:10:00,57.79,57.9,57.77,57.86,13657.0,56.9922,57.1007,56.9725,57.0612,13657.0
2024-11-21 11:20:00,57.87,57.89,57.83,57.88,12504.0,57.0711,57.0908,57.0316,57.081,12504.0
2024-11-21 11:30:00,57.89,57.92,57.8,57.8,11987.0,57.0908,57.1204,57.0021,57.0021,11987.0
2024-11-21 11:40:00,57.8,57.85,57.77,57.79,10063.0,57.0021,57.0514,56.9725,56.9922,10063.0
2024-11-21 11:50:00,57.78,57.79,57.76,57.76,13667.0,56.9823,56.9922,56.9626,56.9626,13667.0
2024-11-21 12:00:00,57.77,57.77,57.67,57.69,17358.0,56.9725,56.9725,56.8739,56.8936,17358.0
2024-11-21 12:10:00,57.7,57.74,57.68,57.74,11110.0,56.9034,56.9429,56.8837,56.9429,11110.0
2024-11-21 12:20:00,57.73,57.88,57.73,57.85,13587.0,56.933,57.081,56.933,57.0514,13587.0
2024-11-21 12:30:00,57.87,57.87,57.83,57.85,13584.0,57.0711,57.0711,57.0316,57.0514,13584.0
2024-11-21 12:40:00,57.84,57.86,57.81,57.85,25439.0,57.0415,57.0612,57.0119,57.0514,25439.0
2024-11-21 12:50:00,57.85,57.88,57.77,57.77,14818.0,57.0514,57.081,56.9725,56.9725,14818.0
2024-11-21 13:00:00,57.77,57.84,57.77,57.84,10624.0,56.9725,57.0415,56.9725,57.0415,10624.0
2024-11-21 13:10:00,57.85,57.85,57.72,57.72,16193.0,57.0514,57.0514,56.9232,56.9232,16193.0
2024-11-21 13:20:00,57.71,57.74,57.7,57.73,29957.0,56.9133,56.9429,56.9034,56.933,29957.0
2024-11-21 13:30:00,57.73,57.73,57.66,57.66,14623.0,56.933,56.933,56.864,56.864,14623.0
2024-11-21 13:40:00,57.65,57.73,57.64,57.66,43636.0,56.8541,56.933,56.8443,56.864,43636.0
2024-11-21 13:50:00,57.66,57.66,57.58,57.62,36644.0,56.864,56.864,56.7851,56.8245,36644.0
2024-11-21 14:00:00,57.61,57.61,57.47,57.47,53771.0,56.8147,56.8147,56.6766,56.6766,53771.0
2024-11-21 14:10:00,57.47,57.48,57.37,57.37,41386.0,56.6766,56.6865,56.578,56.578,41386.0
2024-11-21 14:20:00,57.37,57.61,57.36,57.61,46553.0,56.578,56.8147,56.5681,56.8147,46553.0
2024-11-21 14:30:00,57.62,57.65,57.51,57.51,21989.0,56.8245,56.8541,56.7161,56.7161,21989.0
2024-11-21 14:40:00,57.51,57.56,57.49,57.54,18056.0,56.7161,56.7654,56.6963,56.7456,18056.0
2024-11-21 14:50:00,57.53,57.69,57.52,57.69,20400.0,56.7358,56.8936,56.7259,56.8936,20400.0
2024-11-21 15:00:00,57.68,57.74,57.67,57.68,24570.0,56.8837,56.9429,56.8739,56.8837,24570.0
2024-11-21 15:10:00,57.68,57.69,57.66,57.66,13643.0,56.8837,56.8936,56.864,56.864,13643.0
2024-11-21 15:20:00,57.66,57.68,57.65,57.65,19701.0,56.864,56.8837,56.8541,56.8541,19701.0
2024-11-21 15:30:00,57.65,57.66,57.55,57.61,28154.0,56.8541,56.864,56.7555,56.8147,28154.0
2024-11-21 15:40:00,57.61,57.62,57.57,57.6,28249.0,56.8147,56.8245,56.7752,56.8048,28249.0
2024-11-21 15:50:00,57.59,57.63,57.52,57.57,98799.0,56.795,56.8344,56.7259,56.7752,98799.0
2024-11-22 09:30:00,57.59,57.75,57.47,57.75,30651.0,56.795,56.9527,56.6766,56.9527,30651.0
2024-11-22 09:40:00,57.76,58.27,57.76,58.23,54395.0,56.9626,57.4656,56.9626,57.4261,54395.0
2024-11-22 09:50:00,58.24,58.34,58.08,58.33,30467.0,57.436,57.5346,57.2782,57.5247,30467.0
2024-11-22 10:00:00,58.34,58.37,58.19,58.19,25746.0,57.5346,57.5642,57.3867,57.3867,25746.0
2024-11-22 10:10:00,58.18,58.27,58.09,58.21,26139.0,57.3768,57.4656,57.2881,57.4064,26139.0
2024-11-22 10:20:00,58.21,58.21,58.04,58.04,20611.0,57.4064,57.4064,57.2387,57.2387,20611.0
2024-11-22 10:30:00,58.06,58.31,58.05,58.3,26299.0,57.2585,57.505,57.2486,57.4952,26299.0
2024-11-22 10:40:00,58.31,58.32,58.25,58.27,10175.0,57.505,57.5149,57.4458,57.4656,10175.0
2024-11-22 10:50:00,58.28,58.34,58.28,58.34,12219.0,57.4754,57.5346,57.4754,57.5346,12219.0
2024-11-22 11:00:00,58.34,58.39,58.32,58.32,9768.0,57.5346,57.5839,57.5149,57.5149,9768.0
2024-11-22 11:10:00,58.29,58.37,58.21,58.21,13035.0,57.4853,57.5642,57.4064,57.4064,13035.0
2024-11-22 11:20:00,58.19,58.31,58.15,58.31,12657.0,57.3867,57.505,57.3472,57.505,12657.0
2024-11-22 11:30:00,58.31,58.38,58.24,58.38,7365.0,57.505,57.5741,57.436,57.5741,7365.0
2024-11-22 11:40:00,58.38,58.44,58.35,58.44,8675.0,57.5741,57.6332,57.5445,57.6332,8675.0
2024-11-22 11:50:00,58.44,58.48,58.43,58.43,10062.0,57.6332,57.6727,57.6234,57.6234,10062.0
2024-11-22 12:00:00,58.41,58.59,58.4,58.52,33421.0,57.6036,57.7812,57.5938,57.7121,33421.0
2024-11-22 12:10:00,58.53,58.59,58.52,58.58,8888.0,57.722,57.7812,57.7121,57.7713,8888.0
2024-11-22 12:20:00,58.57,58.61,58.55,58.59,5502.0,57.7614,57.8009,57.7417,57.7812,5502.0
2024-11-22 12:30:00,58.58,58.58,58.45,58.45,11775.0,57.7713,57.7713,57.6431,57.6431,11775.0
2024-11-22 12:40:00,58.45,58.56,58.45,58.56,12605.0,57.6431,57.7516,57.6431,57.7516,12605.0
2024-11-22 12:50:00,58.56,58.61,58.55,58.56,15455.0,57.7516,57.8009,57.7417,57.7516,15455.0
2024-11-22 13:00:00,58.55,58.56,58.49,58.55,15865.0,57.7417,57.7516,57.6825,57.7417,15865.0
2024-11-22 13:10:00,58.55,58.59,58.52,58.57,7831.0,57.7417,57.7812,57.7121,57.7614,7831.0
2024-11-22 13:20:00,58.56,58.59,58.52,58.58,10591.0,57.7516,57.7812,57.7121,57.7713,10591.0
2024-11-22 13:30:00,58.58,58.6,58.54,58.55,5455.0,57.7713,57.791,57.7318,57.7417,5455.0
2024-11-22 13:40:00,58.55,58.58,58.52,58.56,6187.0,57.7417,57.7713,57.7121,57.7516,6187.0
2024-11-22 13:50:00,58.56,58.56,58.52,58.54,4400.0,57.7516,57.7516,57.7121,57.7318,4400.0
2024-11-22 14:00:00,58.53,58.53,58.48,58.52,14782.0,57.722,57.722,57.6727,57.7121,14782.0
2024-11-22 14:10:00,58.52,58.52,58.44,58.51,6174.0,57.7121,57.7121,57.6332,57.7023,6174.0
2024-11-22 14:20:00,58.51,58.57,58.51,58.55,5580.0,57.7023,57.7614,57.7023,57.7417,5580.0
2024-11-22 14:30:00,58.56,58.63,58.56,58.63,14400.0,57.7516,57.8206,57.7516,57.8206,14400.0
2024-11-22 14:40:00,58.64,58.69,58.61,58.68,8679.0,57.8305,57.8798,57.8009,57.8699,8679.0
2024-11-22 14:50:00,58.68,58.69,58.63,58.63,10199.0,57.8699,57.8798,57.8206,57.8206,10199.0
2024-11-22 15:00:00,58.63,58.63,58.52,58.56,10567.0,57.8206,57.8206,57.7121,57.7516,10567.0
2024-11-22 15:10:00,58.56,58.56,58.52,58.56,8913.0,57.7516,57.7516,57.7121,57.7516,8913.0
2024-11-22 15:20:00,58.56,58.58,58.5,58.53,14418.0,57.7516,57.7713,57.6924,57.722,14418.0
2024-11-22 15:30:00,58.51,58.63,58.51,58.57,13556.0,57.7023,57.8206,57.7023,57.7614,13556.0
2024-11-22 15:40:00,58.56,58.59,58.55,58.56,13406.0,57.7516,57.7812,57.7417,57.7516,13406.0
2024-11-22 15:50:00,58.54,58.62,58.52,58.55,106085.0,57.7318,57.8107,57.7121,57.7417,106085.0
2024-11-25 09:30:00,58.73,58.84,58.57,58.7,29366.0,57.9192,58.0277,57.7614,57.8896,29366.0
2024-11-25 09:40:00,58.71,58.76,58.65,58.7,17004.0,57.8995,57.9488,57.8403,57.8896,17004.0
2024-11-25 09:50:00,58.71,58.78,58.66,58.69,15895.0,57.8995,57.9685,57.8502,57.8798,15895.0
2024-11-25 10:00:00,58.69,58.83,58.62,58.75,22386.0,57.8798,58.0178,57.8107,57.9389,22386.0
2024-11-25 10:10:00,58.73,58.85,58.72,58.77,29525.0,57.9192,58.0376,57.9094,57.9587,29525.0
2024-11-25 10:20:00,58.78,58.85,58.76,58.85,16854.0,57.9685,58.0376,57.9488,58.0376,16854.0
2024-11-25 10:30:00,58.85,58.92,58.81,58.9,19585.0,58.0376,58.1066,57.9981,58.0869,19585.0
2024-11-25 10:40:00,58.9,58.95,58.84,58.87,19301.0,58.0869,58.1362,58.0277,58.0573,19301.0
2024-11-25 10:50:00,58.87,58.89,58.8,58.8,14040.0,58.0573,58.077,57.9883,57.9883,14040.0
2024-11-25 11:00:00,58.8,58.84,58.77,58.84,14949.0,57.9883,58.0277,57.9587,58.0277,14949.0
2024-11-25 11:10:00,58.84,58.93,58.84,58.93,9467.0,58.0277,58.1165,58.0277,58.1165,9467.0
2024-11-25 11:20:00,58.91,58.92,58.82,58.82,11279.0,58.0967,58.1066,58.008,58.008,11279.0
2024-11-25 11:30:00,58.81,58.84,58.77,58.78,27583.0,57.9981,58.0277,57.9587,57.9685,27583.0
2024-11-25 11:40:00,58.77,58.86,58.77,58.84,27307.0,57.9587,58.0474,57.9587,58.0277,27307.0
2024-11-25 11:50:00,58.85,58.87,58.8,58.82,18042.0,58.0376,58.0573,57.9883,58.008,18042.0
2024-11-25 12:00:00,58.82,58.87,58.81,58.83,12890.0,58.008,58.0573,57.9981,58.0178,12890.0
2024-11-25 12:10:00,58.83,58.83,58.8,58.81,8107.0,58.0178,58.0178,57.9883,57.9981,8107.0
2024-11-25 12:20:00,58.8,58.81,58.75,58.77,25600.0,57.9883,57.9981,57.9389,57.9587,25600.0
2024-11-25 12:30:00,58.77,58.8,58.75,58.76,9801.0,57.9587,57.9883,57.9389,57.9488,9801.0
2024-11-25 12:40:00,58.75,58.76,58.66,58.75,15022.0,57.9389,57.9488,57.8502,57.9389,15022.0
2024-11-25 12:50:00,58.75,58.79,58.75,58.77,15967.0,57.9389,57.9784,57.9389,57.9587,15967.0
2024-11-25 13:00:00,58.77,58.8,58.76,58.76,18330.0,57.9587,57.9883,57.9488,57.9488,18330.0
2024-11-25 13:10:00,58.76,58.78,58.74,58.75,14122.0,57.9488,57.9685,57.9291,57.9389,14122.0
2024-11-25 13:20:00,58.75,58.76,58.62,58.63,9943.0,57.9389,57.9488,57.8107,57.8206,9943.0
2024-11-25 13:30:00,58.63,58.73,58.58,58.73,15419.0,57.8206,57.9192,57.7713,57.9192,15419.0
2024-11-25 13:40:00,58.74,58.76,58.68,58.74,10620.0,57.9291,57.9488,57.8699,57.9291,10620.0
2024-11-25 13:50:00,58.74,58.77,58.72,58.76,11700.0,57.9291,57.9587,57.9094,57.9488,11700.0
2024-11-25 14:00:00,58.76,58.76,58.72,58.74,13354.0,57.9488,57.9488,57.9094,57.9291,13354.0
2024-11-25 14:10:00,58.74,58.77,58.72,58.72,9519.0,57.9291,57.9587,57.9094,57.9094,9519.0
2024-11-25 14:20:00,58.72,58.72,58.64,58.65,10885.0,57.9094,57.9094,57.8305,57.8403,10885.0
2024-11-25 14:30:00,58.64,58.64,58.57,58.6,7605.0,57.8305,57.8305,57.7614,57.791,7605.0
2024-11-25 14:40:00,58.61,58.68,58.61,58.67,9584.0,57.8009,57.8699,57.8009,57.86,9584.0
2024-11-25 14:50:00,58.68,58.69,58.65,58.65,12830.0,57.8699,57.8798,57.8403,57.8403,12830.0
2024-11-25 15:00:00,58.65,58.78,58.62,58.78,25545.0,57.8403,57.9685,57.8107,57.9685,25545.0
2024-11-25 15:10:00,58.78,58.78,58.66,58.7,17900.0,57.9685,57.9685,57.8502,57.8896,17900.0
2024-11-25 15:20:00,58.68,58.68,58.55,58.55,23041.0,57.8699,57.8699,57.7417,57.7417,23041.0
2024-11-25 15:30:00,58.53,58.55,58.46,58.52,33244.0,57.722,57.7417,57.6529,57.7121,33244.0
2024-11-25 15:40:00,58.51,58.52,58.46,58.48,31221.0,57.7023,57.7121,57.6529,57.6727,31221.0
2024-11-25 15:50:00,58.48,58.89,58.26,58.76,240786.0,57.6727,58.077,57.4557,57.9488,240786.0
2024-11-26 09:30:00,58.98,59.39,58.97,59.15,34315.0,58.1658,58.5701,58.1559,58.3334,34315.0
2024-11-26 09:40:00,59.15,59.36,59.1,59.31,30647.0,58.3334,58.5405,58.2841,58.4912,30647.0
2024-11-26 09:50:00,59.31,59.37,59.18,59.27,25983.0,58.4912,58.5504,58.363,58.4518,25983.0
2024-11-26 10:00:00,59.29,59.34,59.18,59.22,19310.0,58.4715,58.5208,58.363,58.4025,19310.0
2024-11-26 10:10:00,59.22,59.28,59.19,59.2,15888.0,58.4025,58.4616,58.3729,58.3827,15888.0
2024-11-26 10:20:00,59.2,59.21,58.97,59.11,25339.0,58.3827,58.3926,58.1559,58.294,25339.0
2024-11-26 10:30:00,59.1,59.11,58.94,58.99,14929.0,58.2841,58.294,58.1263,58.1756,14929.0
2024-11-26 10:40:00,58.98,59.1,58.96,58.99,20857.0,58.1658,58.2841,58.146,58.1756,20857.0
2024-11-26 10:50:00,58.99,59.02,58.96,59.0,8640.0,58.1756,58.2052,58.146,58.1855,8640.0
2024-11-26 11:00:00,59.02,59.07,59.01,59.05,15336.0,58.2052,58.2545,58.1954,58.2348,15336.0
2024-11-26 11:10:00,59.06,59.09,59.03,59.05,9760.0,58.2447,58.2742,58.2151,58.2348,9760.0
2024-11-26 11:20:00,59.03,59.11,59.01,59.07,6191.0,58.2151,58.294,58.1954,58.2545,6191.0
2024-11-26 11:30:00,59.07,59.11,59.07,59.11,3887.0,58.2545,58.294,58.2545,58.294,3887.0
2024-11-26 11:40:00,59.1,59.1,59.01,59.05,12560.0,58.2841,58.2841,58.1954,58.2348,12560.0
2024-11-26 11:50:00,59.04,59.1,58.97,59.02,16853.0,58.2249,58.2841,58.1559,58.2052,16853.0
2024-11-26 12:00:00,59.03,59.1,59.01,59.1,7426.0,58.2151,58.2841,58.1954,58.2841,7426.0
2024-11-26 12:10:00,59.1,59.12,59.06,59.08,4535.0,58.2841,58.3038,58.2447,58.2644,4535.0
2024-11-26 12:20:00,59.11,59.16,59.1,59.13,6149.0,58.294,58.3433,58.2841,58.3137,6149.0
2024-11-26 12:30:00,59.14,59.14,59.11,59.13,3720.0,58.3236,58.3236,58.294,58.3137,3720.0
2024-11-26 12:40:00,59.13,59.13,59.1,59.12,5009.0,58.3137,58.3137,58.2841,58.3038,5009.0
2024-11-26 12:50:00,59.13,59.22,59.13,59.21,7065.0,58.3137,58.4025,58.3137,58.3926,7065.0
2024-11-26 13:00:00,59.21,59.25,59.2,59.23,8739.0,58.3926,58.432,58.3827,58.4123,8739.0
2024-11-26 13:10:00,59.23,59.27,59.22,59.23,4593.0,58.4123,58.4518,58.4025,58.4123,4593.0
2024-11-26 13:20:00,59.24,59.26,59.18,59.22,24423.0,58.4222,58.4419,58.363,58.4025,24423.0
2024-11-26 13:30:00,59.22,59.23,59.16,59.2,12926.0,58.4025,58.4123,58.3433,58.3827,12926.0
2024-11-26 13:40:00,59.23,59.24,59.19,59.23,13483.0,58.4123,58.4222,58.3729,58.4123,13483.0
2024-11-26 13:50:00,59.23,59.31,59.23,59.31,8638.0,58.4123,58.4912,58.4123,58.4912,8638.0
2024-11-26 14:00:00,59.31,59.36,59.29,59.29,9742.0,58.4912,58.5405,58.4715,58.4715,9742.0
2024-11-26 14:10:00,59.3,59.33,59.27,59.27,9776.0,58.4814,58.5109,58.4518,58.4518,9776.0
2024-11-26 14:20:00,59.28,59.35,59.27,59.35,11813.0,58.4616,58.5307,58.4518,58.5307,11813.0
2024-11-26 14:30:00,59.35,59.39,59.34,59.37,19244.0,58.5307,58.5701,58.5208,58.5504,19244.0
2024-11-26 14:40:00,59.36,59.38,59.32,59.35,9394.0,58.5405,58.5602,58.5011,58.5307,9394.0
2024-11-26 14:50:00,59.35,59.38,59.35,59.36,9004.0,58.5307,58.5602,58.5307,58.5405,9004.0
2024-11-26 15:00:00,59.36,59.42,59.36,59.42,11203.0,58.5405,58.5997,58.5405,58.5997,11203.0
2024-11-26 15:10:00,59.42,59.47,59.42,59.47,12381.0,58.5997,58.649,58.5997,58.649,12381.0
2024-11-26 15:20:00,59.47,59.49,59.44,59.48,19849.0,58.649,58.6687,58.6194,58.6589,19849.0
2024-11-26 15:30:00,59.48,59.55,59.48,59.52,28365.0,58.6589,58.7279,58.6589,58.6983,28365.0
2024-11-26 15:40:00,59.52,59.52,59.44,59.49,18862.0,58.6983,58.6983,58.6194,58.6687,18862.0
2024-11-26 15:50:00,59.49,59.63,59.45,59.57,92709.0,58.6687,58.8068,58.6293,58.7476,92709.0
2024-11-27 09:30:00,59.72,59.86,59.6,59.71,19748.0,58.8956,59.0336,58.7772,58.8857,19748.0
2024-11-27 09:40:00,59.7,59.79,59.67,59.74,7275.0,58.8758,58.9646,58.8462,58.9153,7275.0
2024-11-27 09:50:00,59.74,59.86,59.72,59.74,50086.0,58.9153,59.0336,58.8956,58.9153,50086.0
2024-11-27 10:00:00,59.71,59.75,59.62,59.64,17149.0,58.8857,58.9251,58.7969,58.8167,17149.0
2024-11-27 10:10:00,59.63,59.63,59.5,59.52,16408.0,58.8068,58.8068,58.6786,58.6983,16408.0
2024-11-27 10:20:00,59.52,59.54,59.3,59.31,18845.0,58.6983,58.718,58.4814,58.4912,18845.0
2024-11-27 10:30:00,59.31,59.32,59.14,59.18,24070.0,58.4912,58.5011,58.3236,58.363,24070.0
2024-11-27 10:40:00,59.17,59.29,59.17,59.21,12175.0,58.3531,58.4715,58.3531,58.3926,12175.0
2024-11-27 10:50:00,59.2,59.2,59.08,59.11,10187.0,58.3827,58.3827,58.2644,58.294,10187.0
2024-11-27 11:00:00,59.11,59.13,58.97,59.09,19728.0,58.294,58.3137,58.1559,58.2742,19728.0
2024-11-27 11:10:00,59.08,59.12,58.97,59.05,19454.0,58.2644,58.3038,58.1559,58.2348,19454.0
2024-11-27 11:20:00,59.05,59.09,59.03,59.05,19311.0,58.2348,58.2742,58.2151,58.2348,19311.0
2024-11-27 11:30:00,59.04,59.16,59.02,59.16,11329.0,58.2249,58.3433,58.2052,58.3433,11329.0
2024-11-27 11:40:00,59.16,59.16,59.05,59.06,9096.0,58.3433,58.3433,58.2348,58.2447,9096.0
2024-11-27 11:50:00,59.06,59.08,59.0,59.0,16975.0,58.2447,58.2644,58.1855,58.1855,16975.0
2024-11-27 12:00:00,58.98,59.02,58.94,58.99,17596.0,58.1658,58.2052,58.1263,58.1756,17596.0
2024-11-27 12:10:00,59.02,59.15,59.02,59.13,10296.0,58.2052,58.3334,58.2052,58.3137,10296.0
2024-11-27 12:20:00,59.13,59.13,59.06,59.12,7811.0,58.3137,58.3137,58.2447,58.3038,7811.0
2024-11-27 12:30:00,59.13,59.19,59.13,59.18,8187.0,58.3137,58.3729,58.3137,58.363,8187.0
2024-11-27 12:40:00,59.18,59.19,59.13,59.15,8032.0,58.363,58.3729,58.3137,58.3334,8032.0
2024-11-27 12:50:00,59.16,59.2,59.12,59.14,6694.0,58.3433,58.3827,58.3038,58.3236,6694.0
2024-11-27 13:00:00,59.13,59.13,59.09,59.1,5608.0,58.3137,58.3137,58.2742,58.2841,5608.0
2024-11-27 13:10:00,59.1,59.19,59.1,59.19,7352.0,58.2841,58.3729,58.2841,58.3729,7352.0
2024-11-27 13:20:00,59.19,59.23,59.14,59.15,10488.0,58.3729,58.4123,58.3236,58.3334,10488.0
2024-11-27 13:30:00,59.15,59.23,59.15,59.22,10250.0,58.3334,58.4123,58.3334,58.4025,10250.0
2024-11-27 13:40:00,59.22,59.26,59.2,59.23,8163.0,58.4025,58.4419,58.3827,58.4123,8163.0
2024-11-27 13:50:00,59.23,59.24,59.18,59.18,4114.0,58.4123,58.4222,58.363,58.363,4114.0
2024-11-27 14:00:00,59.19,59.22,59.17,59.2,8495.0,58.3729,58.4025,58.3531,58.3827,8495.0
2024-11-27 14:10:00,59.2,59.28,59.2,59.25,11372.0,58.3827,58.4616,58.3827,58.432,11372.0
2024-11-27 14:20:00,59.24,59.28,59.18,59.18,24876.0,58.4222,58.4616,58.363,58.363,24876.0
2024-11-27 14:30:00,59.19,59.26,59.19,59.24,11724.0,58.3729,58.4419,58.3729,58.4222,11724.0
2024-11-27 14:40:00,59.23,59.26,59.22,59.25,13326.0,58.4123,58.4419,58.4025,58.432,13326.0
2024-11-27 14:50:00,59.24,59.25,59.2,59.24,14274.0,58.4222,58.432,58.3827,58.4222,14274.0
2024-11-27 15:00:00,59.24,59.29,59.23,59.27,11922.0,58.4222,58.4715,58.4123,58.4518,11922.0
2024-11-27 15:10:00,59.27,59.27,59.22,59.24,13639.0,58.4518,58.4518,58.4025,58.4222,13639.0
2024-11-27 15:20:00,59.24,59.25,59.22,59.25,10080.0,58.4222,58.432,58.4025,58.432,10080.0
2024-11-27 15:30:00,59.24,59.24,59.21,59.23,15199.0,58.4222,58.4222,58.3926,58.4123,15199.0
2024-11-27 15:40:00,59.23,59.27,59.19,59.24,36680.0,58.4123,58.4518,58.3729,58.4222,36680.0
2024-11-27 15:50:00,59.25,59.32,59.23,59.3,128983.0,58.432,58.5011,58.4123,58.4814,128983.0
2024-11-29 09:30:00,59.14,59.44,59.14,59.44,19213.0,58.3236,58.6194,58.3236,58.6194,19213.0
2024-11-29 09:40:00,59.45,59.54,59.44,59.46,15478.0,58.6293,58.718,58.6194,58.6391,15478.0
2024-11-29 09:50:00,59.47,59.56,59.42,59.43,13330.0,58.649,58.7378,58.5997,58.6096,13330.0
2024-11-29 10:00:00,59.43,59.47,59.38,59.45,10306.0,58.6096,58.649,58.5602,58.6293,10306.0
2024-11-29 10:10:00,59.45,59.45,59.36,59.37,14782.0,58.6293,58.6293,58.5405,58.5504,14782.0
2024-11-29 10:20:00,59.37,59.45,59.34,59.42,17020.0,58.5504,58.6293,58.5208,58.5997,17020.0
2024-11-29 10:30:00,59.43,59.44,59.37,59.43,10083.0,58.6096,58.6194,58.5504,58.6096,10083.0
2024-11-29 10:40:00,59.43,59.44,59.36,59.36,10105.0,58.6096,58.6194,58.5405,58.5405,10105.0
2024-11-29 10:50:00,59.37,59.4,59.34,59.38,9551.0,58.5504,58.58,58.5208,58.5602,9551.0
2024-11-29 11:00:00,59.39,59.49,59.38,59.48,9940.0,58.5701,58.6687,58.5602,58.6589,9940.0
2024-11-29 11:10:00,59.47,59.51,59.46,59.47,15171.0,58.649,58.6885,58.6391,58.649,15171.0
2024-11-29 11:20:00,59.47,59.53,59.47,59.51,18561.0,58.649,58.7082,58.649,58.6885,18561.0
2024-11-29 11:30:00,59.51,59.51,59.46,59.47,13253.0,58.6885,58.6885,58.6391,58.649,13253.0
2024-11-29 11:40:00,59.47,59.51,59.46,59.51,8239.0,58.649,58.6885,58.6391,58.6885,8239.0
2024-11-29 11:50:00,59.5,59.53,59.49,59.51,9637.0,58.6786,58.7082,58.6687,58.6885,9637.0
2024-11-29 12:00:00,59.51,59.59,59.47,59.58,14876.0,58.6885,58.7673,58.649,58.7575,14876.0
2024-11-29 12:10:00,59.56,59.56,59.55,59.55,9840.0,58.7378,58.7378,58.7279,58.7279,9840.0
2024-11-29 12:20:00,59.54,59.55,59.5,59.5,11396.0,58.718,58.7279,58.6786,58.6786,11396.0
2024-11-29 12:30:00,59.5,59.57,59.5,59.55,22117.0,58.6786,58.7476,58.6786,58.7279,22117.0
2024-11-29 12:40:00,59.55,59.55,59.46,59.46,34523.0,58.7279,58.7279,58.6391,58.6391,34523.0
2024-11-29 12:50:00,59.45,59.45,59.05,59.24,137037.0,58.6293,58.6293,58.2348,58.4222,137037.0
2024-12-02 09:30:00,59.28,59.63,59.24,59.38,21558.0,58.4616,58.8068,58.4222,58.5602,21558.0
2024-12-02 09:40:00,59.38,59.61,59.37,59.57,21238.0,58.5602,58.7871,58.5504,58.7476,21238.0
2024-12-02 09:50:00,59.57,59.61,59.53,59.54,14206.0,58.7476,58.7871,58.7082,58.718,14206.0
2024-12-02 10:00:00,59.55,59.65,59.47,59.64,18159.0,58.7279,58.8265,58.649,58.8167,18159.0
2024-12-02 10:10:00,59.64,59.64,59.53,59.54,11098.0,58.8167,58.8167,58.7082,58.718,11098.0
2024-12-02 10:20:00,59.54,59.59,59.5,59.56,17781.0,58.718,58.7673,58.6786,58.7378,17781.0
2024-12-02 10:30:00,59.55,59.63,59.54,59.57,20967.0,58.7279,58.8068,58.718,58.7476,20967.0
2024-12-02 10:40:00,59.57,59.59,59.47,59.48,21356.0,58.7476,58.7673,58.649,58.6589,21356.0
2024-12-02 10:50:00,59.5,59.5,59.43,59.46,16091.0,58.6786,58.6786,58.6096,58.6391,16091.0
2024-12-02 11:00:00,59.46,59.47,59.38,59.47,17811.0,58.6391,58.649,58.5602,58.649,17811.0
2024-12-02 11:10:00,59.5,59.52,59.48,59.49,12963.0,58.6786,58.6983,58.6589,58.6687,12963.0
2024-12-02 11:20:00,59.5,59.53,59.46,59.48,19164.0,58.6786,58.7082,58.6391,58.6589,19164.0
2024-12-02 11:30:00,59.48,59.53,59.46,59.5,16632.0,58.6589,58.7082,58.6391,58.6786,16632.0
2024-12-02 11:40:00,59.5,59.56,59.49,59.54,22866.0,58.6786,58.7378,58.6687,58.718,22866.0
2024-12-02 11:50:00,59.54,59.61,59.54,59.61,10377.0,58.718,58.7871,58.718,58.7871,10377.0
2024-12-02 12:00:00,59.61,59.7,59.61,59.63,14558.0,58.7871,58.8758,58.7871,58.8068,14558.0
2024-12-02 12:10:00,59.64,59.67,59.64,59.64,10149.0,58.8167,58.8462,58.8167,58.8167,10149.0
2024-12-02 12:20:00,59.65,59.66,59.61,59.61,7049.0,58.8265,58.8364,58.7871,58.7871,7049.0
2024-12-02 12:30:00,59.62,59.65,59.61,59.61,16021.0,58.7969,58.8265,58.7871,58.7871,16021.0
2024-12-02 12:40:00,59.61,59.61,59.59,59.59,37444.0,58.7871,58.7871,58.7673,58.7673,37444.0
2024-12-02 12:50:00,59.59,59.6,59.56,59.59,37423.0,58.7673,58.7772,58.7378,58.7673,37423.0
2024-12-02 13:00:00,59.58,59.58,59.55,59.55,6801.0,58.7575,58.7575,58.7279,58.7279,6801.0
2024-12-02 13:10:00,59.55,59.64,59.54,59.63,16506.0,58.7279,58.8167,58.718,58.8068,16506.0
2024-12-02 13:20:00,59.64,59.69,59.63,59.64,9644.0,58.8167,58.866,58.8068,58.8167,9644.0
2024-12-02 13:30:00,59.65,59.65,59.61,59.64,6372.0,58.8265,58.8265,58.7871,58.8167,6372.0
2024-12-02 13:40:00,59.63,59.63,59.51,59.52,18090.0,58.8068,58.8068,58.6885,58.6983,18090.0
2024-12-02 13:50:00,59.52,59.54,59.49,59.49,16203.0,58.6983,58.718,58.6687,58.6687,16203.0
2024-12-02 14:00:00,59.48,59.51,59.45,59.46,17511.0,58.6589,58.6885,58.6293,58.6391,17511.0
2024-12-02 14:10:00,59.45,59.46,59.39,59.4,13294.0,58.6293,58.6391,58.5701,58.58,13294.0
2024-12-02 14:20:00,59.4,59.42,59.37,59.42,21874.0,58.58,58.5997,58.5504,58.5997,21874.0
2024-12-02 14:30:00,59.41,59.46,59.41,59.43,16019.0,58.5898,58.6391,58.5898,58.6096,16019.0
2024-12-02 14:40:00,59.42,59.45,59.39,59.4,22379.0,58.5997,58.6293,58.5701,58.58,22379.0
2024-12-02 14:50:00,59.4,59.41,59.36,59.37,16999.0,58.58,58.5898,58.5405,58.5504,16999.0
2024-12-02 15:00:00,59.38,59.39,59.34,59.34,20820.0,58.5602,58.5701,58.5208,58.5208,20820.0
2024-12-02 15:10:00,59.34,59.41,59.32,59.38,30689.0,58.5208,58.5898,58.5011,58.5602,30689.0
2024-12-02 15:20:00,59.38,59.4,59.33,59.37,41909.0,58.5602,58.58,58.5109,58.5504,41909.0
2024-12-02 15:30:00,59.36,59.36,59.26,59.28,34950.0,58.5405,58.5405,58.4419,58.4616,34950.0
2024-12-02 15:40:00,59.28,59.31,59.22,59.24,61254.0,58.4616,58.4912,58.4025,58.4222,61254.0
2024-12-02 15:50:00,59.24,59.49,59.2,59.42,103385.0,58.4222,58.6687,58.3827,58.5997,103385.0
2024-12-03 09:30:00,59.43,59.45,59.17,59.19,28989.0,58.6096,58.6293,58.3531,58.3729,28989.0
2024-12-03 09:40:00,59.24,59.39,59.22,59.37,24491.0,58.4222,58.5701,58.4025,58.5504,24491.0
2024-12-03 09:50:00,59.38,59.39,59.27,59.37,22901.0,58.5602,58.5701,58.4518,58.5504,22901.0
2024-12-03 10:00:00,59.36,59.38,59.26,59.3,15948.0,58.5405,58.5602,58.4419,58.4814,15948.0
2024-12-03 10:10:00,59.33,59.42,59.33,59.4,10842.0,58.5109,58.5997,58.5109,58.58,10842.0
2024-12-03 10:20:00,59.39,59.4,59.33,59.34,10253.0,58.5701,58.58,58.5109,58.5208,10253.0
2024-12-03 10:30:00,59.34,59.34,59.27,59.33,6449.0,58.5208,58.5208,58.4518,58.5109,6449.0
2024-12-03 10:40:00,59.32,59.36,59.28,59.31,8735.0,58.5011,58.5405,58.4616,58.4912,8735.0
2024-12-03 10:50:00,59.33,59.37,59.31,59.33,10969.0,58.5109,58.5504,58.4912,58.5109,10969.0
2024-12-03 11:00:00,59.32,59.36,59.29,59.35,9979.0,58.5011,58.5405,58.4715,58.5307,9979.0
2024-12-03 11:10:00,59.34,59.4,59.29,59.38,8412.0,58.5208,58.58,58.4715,58.5602,8412.0
2024-12-03 11:20:00,59.41,59.42,59.38,59.38,5941.0,58.5898,58.5997,58.5602,58.5602,5941.0
2024-12-03 11:30:00,59.38,59.38,59.31,59.31,4576.0,58.5602,58.5602,58.4912,58.4912,4576.0
2024-12-03 11:40:00,59.31,59.33,59.29,59.33,5754.0,58.4912,58.5109,58.4715,58.5109,5754.0
2024-12-03 11:50:00,59.33,59.34,59.3,59.33,3972.0,58.5109,58.5208,58.4814,58.5109,3972.0
2024-12-03 12:00:00,59.33,59.4,59.33,59.38,7904.0,58.5109,58.58,58.5109,58.5602,7904.0
2024-12-03 12:10:00,59.39,59.42,59.38,59.41,3620.0,58.5701,58.5997,58.5602,58.5898,3620.0
2024-12-03 12:20:00,59.41,59.45,59.41,59.42,11610.0,58.5898,58.6293,58.5898,58.5997,11610.0
2024-12-03 12:30:00,59.43,59.45,59.39,59.4,8847.0,58.6096,58.6293,58.5701,58.58,8847.0
2024-12-03 12:40:00,59.4,59.4,59.38,59.39,6535.0,58.58,58.58,58.5602,58.5701,6535.0
2024-12-03 12:50:00,59.4,59.4,59.37,59.39,6760.0,58.58,58.58,58.5504,58.5701,6760.0
2024-12-03 13:00:00,59.4,59.41,59.35,59.41,9801.0,58.58,58.5898,58.5307,58.5898,9801.0
2024-12-03 13:10:00,59.41,59.41,59.35,59.36,9754.0,58.5898,58.5898,58.5307,58.5405,9754.0
2024-12-03 13:20:00,59.36,59.37,59.34,59.35,9887.0,58.5405,58.5504,58.5208,58.5307,9887.0
2024-12-03 13:30:00,59.36,59.41,59.36,59.39,8144.0,58.5405,58.5898,58.5405,58.5701,8144.0
2024-12-03 13:40:00,59.38,59.38,59.34,59.36,13676.0,58.5602,58.5602,58.5208,58.5405,13676.0
2024-12-03 13:50:00,59.36,59.38,59.36,59.38,3702.0,58.5405,58.5602,58.5405,58.5602,3702.0
2024-12-03 14:00:00,59.38,59.38,59.36,59.37,4407.0,58.5602,58.5602,58.5405,58.5504,4407.0
2024-12-03 14:10:00,59.38,59.4,59.38,59.4,3024.0,58.5602,58.58,58.5602,58.58,3024.0
2024-12-03 14:20:00,59.41,59.44,59.41,59.44,7334.0,58.5898,58.6194,58.5898,58.6194,7334.0
2024-12-03 14:30:00,59.44,59.45,59.44,59.45,8539.0,58.6194,58.6293,58.6194,58.6293,8539.0
2024-12-03 14:40:00,59.45,59.49,59.45,59.49,16527.0,58.6293,58.6687,58.6293,58.6687,16527.0
2024-12-03 14:50:00,59.5,59.52,59.5,59.5,7515.0,58.6786,58.6983,58.6786,58.6786,7515.0
2024-12-03 15:00:00,59.49,59.5,59.45,59.47,10715.0,58.6687,58.6786,58.6293,58.649,10715.0
2024-12-03 15:10:00,59.47,59.47,59.44,59.44,7924.0,58.649,58.649,58.6194,58.6194,7924.0
2024-12-03 15:20:00,59.45,59.47,59.45,59.47,8683.0,58.6293,58.649,58.6293,58.649,8683.0
2024-12-03 15:30:00,59.46,59.46,59.45,59.45,10524.0,58.6391,58.6391,58.6293,58.6293,10524.0
2024-12-03 15:40:00,59.45,59.49,59.44,59.48,23127.0,58.6293,58.6687,58.6194,58.6589,23127.0
2024-12-03 15:50:00,59.49,59.5,59.46,59.46,80177.0,58.6687,58.6786,58.6391,58.6391,80177.0
2024-12-04 09:30:00,59.59,59.69,59.43,59.5,56217.0,58.7673,58.866,58.6096,58.6786,56217.0
2024-12-04 09:40:00,59.52,59.71,59.48,59.7,24897.0,58.6983,58.8857,58.6589,58.8758,24897.0
2024-12-04 09:50:00,59.7,59.82,59.7,59.76,23599.0,58.8758,58.9942,58.8758,58.935,23599.0
2024-12-04 10:00:00,59.75,59.75,59.67,59.69,17990.0,58.9251,58.9251,58.8462,58.866,17990.0
2024-12-04 10:10:00,59.68,59.69,59.58,59.64,18038.0,58.8561,58.866,58.7575,58.8167,18038.0
2024-12-04 10:20:00,59.68,59.73,59.65,59.71,16988.0,58.8561,58.9054,58.8265,58.8857,16988.0
2024-12-04 10:30:00,59.7,59.73,59.69,59.72,11401.0,58.8758,58.9054,58.866,58.8956,11401.0
2024-12-04 10:40:00,59.71,59.77,59.69,59.77,13778.0,58.8857,58.9449,58.866,58.9449,13778.0
2024-12-04 10:50:00,59.76,59.81,59.71,59.81,15080.0,58.935,58.9843,58.8857,58.9843,15080.0
2024-12-04 11:00:00,59.82,59.83,59.76,59.76,15345.0,58.9942,59.004,58.935,58.935,15345.0
2024-12-04 11:10:00,59.75,59.79,59.75,59.78,12985.0,58.9251,58.9646,58.9251,58.9547,12985.0
2024-12-04 11:20:00,59.78,59.82,59.75,59.77,6655.0,58.9547,58.9942,58.9251,58.9449,6655.0
2024-12-04 11:30:00,59.77,59.77,59.7,59.72,10131.0,58.9449,58.9449,58.8758,58.8956,10131.0
2024-12-04 11:40:00,59.71,59.79,59.71,59.79,6725.0,58.8857,58.9646,58.8857,58.9646,6725.0
2024-12-04 11:50:00,59.78,59.81,59.76,59.8,7260.0,58.9547,58.9843,58.935,58.9744,7260.0
2024-12-04 12:00:00,59.79,59.83,59.78,59.78,9437.0,58.9646,59.004,58.9547,58.9547,9437.0
2024-12-04 12:10:00,59.79,59.79,59.71,59.72,11942.0,58.9646,58.9646,58.8857,58.8956,11942.0
2024-12-04 12:20:00,59.72,59.72,59.64,59.64,11643.0,58.8956,58.8956,58.8167,58.8167,11643.0
2024-12-04 12:30:00,59.63,59.63,59.58,59.59,6535.0,58.8068,58.8068,58.7575,58.7673,6535.0
2024-12-04 12:40:00,59.58,59.58,59.52,59.55,9155.0,58.7575,58.7575,58.6983,58.7279,9155.0
2024-12-04 12:50:00,59.56,59.59,59.56,59.57,6851.0,58.7378,58.7673,58.7378,58.7476,6851.0
2024-12-04 13:00:00,59.57,59.57,59.48,59.48,6512.0,58.7476,58.7476,58.6589,58.6589,6512.0
2024-12-04 13:10:00,59.48,59.48,59.42,59.43,12358.0,58.6589,58.6589,58.5997,58.6096,12358.0
2024-12-04 13:20:00,59.42,59.42,59.38,59.38,9117.0,58.5997,58.5997,58.5602,58.5602,9117.0
2024-12-04 13:30:00,59.38,59.38,59.28,59.28,20332.0,58.5602,58.5602,58.4616,58.4616,20332.0
2024-12-04 13:40:00,59.28,59.4,59.27,59.37,13071.0,58.4616,58.58,58.4518,58.5504,13071.0
2024-12-04 13:50:00,59.37,59.39,59.33,59.33,4787.0,58.5504,58.5701,58.5109,58.5109,4787.0
2024-12-04 14:00:00,59.33,59.44,59.32,59.43,10699.0,58.5109,58.6194,58.5011,58.6096,10699.0
2024-12-04 14:10:00,59.42,59.43,59.38,59.42,3694.0,58.5997,58.6096,58.5602,58.5997,3694.0
2024-12-04 14:20:00,59.42,59.46,59.41,59.43,8062.0,58.5997,58.6391,58.5898,58.6096,8062.0
2024-12-04 14:30:00,59.43,59.45,59.41,59.44,7971.0,58.6096,58.6293,58.5898,58.6194,7971.0
2024-12-04 14:40:00,59.44,59.45,59.41,59.45,14945.0,58.6194,58.6293,58.5898,58.6293,14945.0
2024-12-04 14:50:00,59.45,59.62,59.45,59.59,20080.0,58.6293,58.7969,58.6293,58.7673,20080.0
2024-12-04 15:00:00,59.59,59.62,59.59,59.62,20777.0,58.7673,58.7969,58.7673,58.7969,20777.0
2024-12-04 15:10:00,59.62,59.67,59.61,59.61,17359.0,58.7969,58.8462,58.7871,58.7871,17359.0
2024-12-04 15:20:00,59.61,59.62,59.56,59.59,9476.0,58.7871,58.7969,58.7378,58.7673,9476.0
2024-12-04 15:30:00,59.59,59.62,59.55,59.62,11711.0,58.7673,58.7969,58.7279,58.7969,11711.0
2024-12-04 15:40:00,59.61,59.74,59.6,59.72,43238.0,58.7871,58.9153,58.7772,58.8956,43238.0
2024-12-04 15:50:00,59.73,59.79,59.6,59.61,109680.0,58.9054,58.9646,58.7772,58.7871,109680.0
2024-12-05 09:30:00,59.77,60.22,59.73,60.15,152814.0,58.9449,59.3886,58.9054,59.3196,152814.0
2024-12-05 09:40:00,60.13,60.16,59.95,59.95,10610.0,59.2999,59.3295,59.1224,59.1224,10610.0
2024-12-05 09:50:00,59.94,59.99,59.89,59.99,13376.0,59.1125,59.1618,59.0632,59.1618,13376.0
2024-12-05 10:00:00,59.97,60.13,59.97,60.11,12872.0,59.1421,59.2999,59.1421,59.2802,12872.0
2024-12-05 10:10:00,60.09,60.11,60.02,60.04,11855.0,59.2604,59.2802,59.1914,59.2111,11855.0
2024-12-05 10:20:00,60.06,60.09,59.93,59.93,15455.0,59.2309,59.2604,59.1027,59.1027,15455.0
2024-12-05 10:30:00,59.93,59.97,59.91,59.91,19783.0,59.1027,59.1421,59.0829,59.0829,19783.0
2024-12-05 10:40:00,59.89,59.92,59.84,59.86,11092.0,59.0632,59.0928,59.0139,59.0336,11092.0
2024-12-05 10:50:00,59.85,59.94,59.85,59.89,6704.0,59.0238,59.1125,59.0238,59.0632,6704.0
2024-12-05 11:00:00,59.88,59.88,59.79,59.82,6833.0,59.0533,59.0533,58.9646,58.9942,6833.0
2024-12-05 11:10:00,59.82,59.92,59.81,59.92,6642.0,58.9942,59.0928,58.9843,59.0928,6642.0
2024-12-05 11:20:00,59.91,60.12,59.89,60.09,23696.0,59.0829,59.29,59.0632,59.2604,23696.0
2024-12-05 11:30:00,60.07,60.08,60.05,60.08,8161.0,59.2407,59.2506,59.221,59.2506,8161.0
2024-12-05 11:40:00,60.08,60.1,60.05,60.05,4128.0,59.2506,59.2703,59.221,59.221,4128.0
2024-12-05 11:50:00,60.02,60.1,60.01,60.1,10475.0,59.1914,59.2703,59.1815,59.2703,10475.0
2024-12-05 12:00:00,60.09,60.13,60.06,60.1,10164.0,59.2604,59.2999,59.2309,59.2703,10164.0
2024-12-05 12:10:00,60.11,60.11,60.08,60.1,4604.0,59.2802,59.2802,59.2506,59.2703,4604.0
2024-12-05 12:20:00,60.08,60.08,60.0,60.03,7808.0,59.2506,59.2506,59.1717,59.2013,7808.0
2024-12-05 12:30:00,60.02,60.06,59.99,60.05,6032.0,59.1914,59.2309,59.1618,59.221,6032.0
2024-12-05 12:40:00,60.06,60.08,60.04,60.08,4913.0,59.2309,59.2506,59.2111,59.2506,4913.0
2024-12-05 12:50:00,60.07,60.17,60.07,60.16,10175.0,59.2407,59.3393,59.2407,59.3295,10175.0
2024-12-05 13:00:00,60.17,60.2,60.13,60.14,19599.0,59.3393,59.3689,59.2999,59.3098,19599.0
2024-12-05 13:10:00,60.15,60.16,60.13,60.13,12120.0,59.3196,59.3295,59.2999,59.2999,12120.0
2024-12-05 13:20:00,60.13,60.13,60.05,60.09,10974.0,59.2999,59.2999,59.221,59.2604,10974.0
2024-12-05 13:30:00,60.07,60.16,60.07,60.16,8042.0,59.2407,59.3295,59.2407,59.3295,8042.0
2024-12-05 13:40:00,60.17,60.19,60.08,60.08,5983.0,59.3393,59.3591,59.2506,59.2506,5983.0
2024-12-05 13:50:00,60.08,60.08,60.03,60.04,8779.0,59.2506,59.2506,59.2013,59.2111,8779.0
2024-12-05 14:00:00,60.04,60.09,60.0,60.09,7347.0,59.2111,59.2604,59.1717,59.2604,7347.0
2024-12-05 14:10:00,60.09,60.12,60.04,60.05,6156.0,59.2604,59.29,59.2111,59.221,6156.0
2024-12-05 14:20:00,60.04,60.1,60.03,60.05,8187.0,59.2111,59.2703,59.2013,59.221,8187.0
2024-12-05 14:30:00,60.04,60.05,59.99,60.0,10046.0,59.2111,59.221,59.1618,59.1717,10046.0
2024-12-05 14:40:00,60.01,60.02,59.95,59.96,11490.0,59.1815,59.1914,59.1224,59.1322,11490.0
2024-12-05 14:50:00,59.97,59.99,59.96,59.99,7306.0,59.1421,59.1618,59.1322,59.1618,7306.0
2024-12-05 15:00:00,59.99,60.06,59.99,60.06,7652.0,59.1618,59.2309,59.1618,59.2309,7652.0
2024-12-05 15:10:00,60.07,60.07,60.04,60.06,11124.0,59.2407,59.2407,59.2111,59.2309,11124.0
2024-12-05 15:20:00,60.05,60.06,60.01,60.05,12388.0,59.221,59.2309,59.1815,59.221,12388.0
2024-12-05 15:30:00,60.06,60.1,60.04,60.08,18350.0,59.2309,59.2703,59.2111,59.2506,18350.0
2024-12-05 15:40:00,60.09,60.17,60.09,60.13,27236.0,59.2604,59.3393,59.2604,59.2999,27236.0
2024-12-05 15:50:00,60.1,60.12,59.98,60.04,120482.0,59.2703,59.29,59.152,59.2111,120482.0
2024-12-06 09:30:00,59.97,60.03,59.83,59.94,14042.0,59.1421,59.2013,59.004,59.1125,14042.0
2024-12-06 09:40:00,59.93,60.0,59.77,59.95,10117.0,59.1027,59.1717,58.9449,59.1224,10117.0
2024-12-06 09:50:00,59.97,59.99,59.94,59.98,13185.0,59.1421,59.1618,59.1125,59.152,13185.0
2024-12-06 10:00:00,59.96,60.03,59.9,59.97,13876.0,59.1322,59.2013,59.0731,59.1421,13876.0
2024-12-06 10:10:00,59.96,60.01,59.94,60.01,11689.0,59.1322,59.1815,59.1125,59.1815,11689.0
2024-12-06 10:20:00,60.0,60.04,59.99,60.03,12979.0,59.1717,59.2111,59.1618,59.2013,12979.0
2024-12-06 10:30:00,60.02,60.08,59.99,60.07,11153.0,59.1914,59.2506,59.1618,59.2407,11153.0
2024-12-06 10:40:00,60.06,60.07,59.96,59.97,13686.0,59.2309,59.2407,59.1322,59.1421,13686.0
2024-12-06 10:50:00,59.96,60.02,59.93,60.02,7348.0,59.1322,59.1914,59.1027,59.1914,7348.0
2024-12-06 11:00:00,60.02,60.02,59.91,59.91,4872.0,59.1914,59.1914,59.0829,59.0829,4872.0
2024-12-06 11:10:00,59.93,59.99,59.9,59.98,7544.0,59.1027,59.1618,59.0731,59.152,7544.0
2024-12-06 11:20:00,59.97,59.99,59.95,59.99,8155.0,59.1421,59.1618,59.1224,59.1618,8155.0
2024-12-06 11:30:00,59.98,60.0,59.95,59.95,6547.0,59.152,59.1717,59.1224,59.1224,6547.0
2024-12-06 11:40:00,59.95,59.97,59.94,59.96,4316.0,59.1224,59.1421,59.1125,59.1322,4316.0
2024-12-06 11:50:00,59.96,59.98,59.94,59.94,5736.0,59.1322,59.152,59.1125,59.1125,5736.0
2024-12-06 12:00:00,59.92,59.92,59.85,59.87,5154.0,59.0928,59.0928,59.0238,59.0435,5154.0
2024-12-06 12:10:00,59.89,59.91,59.87,59.91,3432.0,59.0632,59.0829,59.0435,59.0829,3432.0
2024-12-06 12:20:00,59.93,60.03,59.93,60.03,7203.0,59.1027,59.2013,59.1027,59.2013,7203.0
2024-12-06 12:30:00,60.03,60.04,59.93,59.93,4400.0,59.2013,59.2111,59.1027,59.1027,4400.0
2024-12-06 12:40:00,59.93,59.95,59.91,59.94,3301.0,59.1027,59.1224,59.0829,59.1125,3301.0
2024-12-06 12:50:00,59.94,59.98,59.92,59.94,2939.0,59.1125,59.152,59.0928,59.1125,2939.0
2024-12-06 13:00:00,59.92,59.98,59.92,59.94,11024.0,59.0928,59.152,59.0928,59.1125,11024.0
2024-12-06 13:10:00,59.94,59.95,59.85,59.86,7226.0,59.1125,59.1224,59.0238,59.0336,7226.0
2024-12-06 13:20:00,59.85,59.86,59.79,59.83,7014.0,59.0238,59.0336,58.9646,59.004,7014.0
2024-12-06 13:30:00,59.8,59.87,59.8,59.86,8637.0,58.9744,59.0435,58.9744,59.0336,8637.0
2024-12-06 13:40:00,59.86,59.88,59.82,59.88,5006.0,59.0336,59.0533,58.9942,59.0533,5006.0
2024-12-06 13:50:00,59.86,59.88,59.84,59.85,3686.0,59.0336,59.0533,59.0139,59.0238,3686.0
2024-12-06 14:00:00,59.83,59.83,59.79,59.79,13228.0,59.004,59.004,58.9646,58.9646,13228.0
2024-12-06 14:10:00,59.79,59.84,59.78,59.84,8517.0,58.9646,59.0139,58.9547,59.0139,8517.0
2024-12-06 14:20:00,59.84,59.84,59.77,59.8,6741.0,59.0139,59.0139,58.9449,58.9744,6741.0
2024-12-06 14:30:00,59.8,59.84,59.8,59.82,6993.0,58.9744,59.0139,58.9744,58.9942,6993.0
2024-12-06 14:40:00,59.81,59.84,59.81,59.82,6481.0,58.9843,59.0139,58.9843,58.9942,6481.0
2024-12-06 14:50:00,59.83,59.86,59.83,59.83,3173.0,59.004,59.0336,59.004,59.004,3173.0
2024-12-06 15:00:00,59.82,59.88,59.8,59.88,9128.0,58.9942,59.0533,58.9744,59.0533,9128.0
2024-12-06 15:10:00,59.88,59.93,59.88,59.93,6084.0,59.0533,59.1027,59.0533,59.1027,6084.0
2024-12-06 15:20:00,59.92,59.94,59.87,59.88,10531.0,59.0928,59.1125,59.0435,59.0533,10531.0
2024-12-06 15:30:00,59.88,59.89,59.84,59.87,11935.0,59.0533,59.0632,59.0139,59.0435,11935.0
2024-12-06 15:40:00,59.86,59.88,59.85,59.87,17099.0,59.0336,59.0533,59.0238,59.0435,17099.0
2024-12-06 15:50:00,59.87,59.93,59.8,59.89,111082.0,59.0435,59.1027,58.9744,59.0632,111082.0
2024-12-09 09:30:00,59.83,59.87,59.64,59.85,26381.0,59.004,59.0435,58.8167,59.0238,26381.0
2024-12-09 09:40:00,59.85,59.88,59.75,59.79,18349.0,59.0238,59.0533,58.9251,58.9646,18349.0
2024-12-09 09:50:00,59.8,59.83,59.69,59.78,20693.0,58.9744,59.004,58.866,58.9547,20693.0
2024-12-09 10:00:00,59.77,59.77,59.58,59.6,13096.0,58.9449,58.9449,58.7575,58.7772,13096.0
2024-12-09 10:10:00,59.6,59.66,59.55,59.55,15125.0,58.7772,58.8364,58.7279,58.7279,15125.0
2024-12-09 10:20:00,59.55,59.59,59.5,59.55,20820.0,58.7279,58.7673,58.6786,58.7279,20820.0
2024-12-09 10:30:00,59.56,59.63,59.55,59.61,15732.0,58.7378,58.8068,58.7279,58.7871,15732.0
2024-12-09 10:40:00,59.6,59.65,59.47,59.52,20965.0,58.7772,58.8265,58.649,58.6983,20965.0
2024-12-09 10:50:00,59.52,59.54,59.45,59.45,15304.0,58.6983,58.718,58.6293,58.6293,15304.0
2024-12-09 11:00:00,59.46,59.47,59.29,59.32,26743.0,58.6391,58.649,58.4715,58.5011,26743.0
2024-12-09 11:10:00,59.31,59.37,59.27,59.37,12680.0,58.4912,58.5504,58.4518,58.5504,12680.0
2024-12-09 11:20:00,59.38,59.42,59.37,59.39,10685.0,58.5602,58.5997,58.5504,58.5701,10685.0
2024-12-09 11:30:00,59.39,59.43,59.35,59.39,21587.0,58.5701,58.6096,58.5307,58.5701,21587.0
2024-12-09 11:40:00,59.4,59.48,59.4,59.48,9815.0,58.58,58.6589,58.58,58.6589,9815.0
2024-12-09 11:50:00,59.49,59.51,59.42,59.44,20326.0,58.6687,58.6885,58.5997,58.6194,20326.0
2024-12-09 12:00:00,59.42,59.44,59.28,59.34,20061.0,58.5997,58.6194,58.4616,58.5208,20061.0
2024-12-09 12:10:00,59.35,59.36,59.32,59.34,11190.0,58.5307,58.5405,58.5011,58.5208,11190.0
2024-12-09 12:20:00,59.34,59.34,59.26,59.3,13147.0,58.5208,58.5208,58.4419,58.4814,13147.0
2024-12-09 12:30:00,59.31,59.31,59.27,59.3,8343.0,58.4912,58.4912,58.4518,58.4814,8343.0
2024-12-09 12:40:00,59.3,59.31,59.24,59.26,10683.0,58.4814,58.4912,58.4222,58.4419,10683.0
2024-12-09 12:50:00,59.25,59.26,59.17,59.2,9159.0,58.432,58.4419,58.3531,58.3827,9159.0
2024-12-09 13:00:00,59.2,59.26,59.19,59.26,4717.0,58.3827,58.4419,58.3729,58.4419,4717.0
2024-12-09 13:10:00,59.26,59.26,59.17,59.19,13482.0,58.4419,58.4419,58.3531,58.3729,13482.0
2024-12-09 13:20:00,59.17,59.27,59.16,59.25,10869.0,58.3531,58.4518,58.3433,58.432,10869.0
2024-12-09 13:30:00,59.24,59.24,59.2,59.2,8636.0,58.4222,58.4222,58.3827,58.3827,8636.0
2024-12-09 13:40:00,59.21,59.27,59.21,59.23,5500.0,58.3926,58.4518,58.3926,58.4123,5500.0
2024-12-09 13:50:00,59.23,59.24,59.18,59.18,5305.0,58.4123,58.4222,58.363,58.363,5305.0
2024-12-09 14:00:00,59.18,59.19,59.14,59.19,11894.0,58.363,58.3729,58.3236,58.3729,11894.0
2024-12-09 14:10:00,59.19,59.2,59.16,59.19,9909.0,58.3729,58.3827,58.3433,58.3729,9909.0
2024-12-09 14:20:00,59.2,59.22,59.16,59.17,8332.0,58.3827,58.4025,58.3433,58.3531,8332.0
2024-12-09 14:30:00,59.18,59.21,59.17,59.18,5417.0,58.363,58.3926,58.3531,58.363,5417.0
2024-12-09 14:40:00,59.18,59.18,59.13,59.13,7815.0,58.363,58.363,58.3137,58.3137,7815.0
2024-12-09 14:50:00,59.13,59.13,59.1,59.11,12907.0,58.3137,58.3137,58.2841,58.294,12907.0
2024-12-09 15:00:00,59.11,59.11,59.08,59.08,13165.0,58.294,58.294,58.2644,58.2644,13165.0
2024-12-09 15:10:00,59.07,59.08,59.04,59.04,15672.0,58.2545,58.2644,58.2249,58.2249,15672.0
2024-12-09 15:20:00,59.05,59.06,59.03,59.04,18266.0,58.2348,58.2447,58.2151,58.2249,18266.0
2024-12-09 15:30:00,59.03,59.03,58.93,58.97,28751.0,58.2151,58.2151,58.1165,58.1559,28751.0
2024-12-09 15:40:00,58.98,59.0,58.92,58.94,31988.0,58.1658,58.1855,58.1066,58.1263,31988.0
2024-12-09 15:50:00,58.94,59.01,58.86,58.93,131432.0,58.1263,58.1954,58.0474,58.1165,131432.0
2024-12-10 09:30:00,58.57,58.76,58.14,58.36,67566.0,57.7614,57.9488,57.3374,57.5543,67566.0
2024-12-10 09:40:00,58.35,58.44,58.18,58.31,52253.0,57.5445,57.6332,57.3768,57.505,52253.0
2024-12-10 09:50:00,58.33,58.35,58.23,58.25,28843.0,57.5247,57.5445,57.4261,57.4458,28843.0
2024-12-10 10:00:00,58.25,58.34,58.17,58.17,21795.0,57.4458,57.5346,57.3669,57.3669,21795.0
2024-12-10 10:10:00,58.15,58.23,58.14,58.22,18531.0,57.3472,57.4261,57.3374,57.4163,18531.0
2024-12-10 10:20:00,58.22,58.34,58.19,58.3,23018.0,57.4163,57.5346,57.3867,57.4952,23018.0
2024-12-10 10:30:00,58.29,58.36,58.27,58.34,24887.0,57.4853,57.5543,57.4656,57.5346,24887.0
2024-12-10 10:40:00,58.34,58.55,58.3,58.52,32294.0,57.5346,57.7417,57.4952,57.7121,32294.0
2024-12-10 10:50:00,58.52,58.55,58.45,58.53,14299.0,57.7121,57.7417,57.6431,57.722,14299.0
2024-12-10 11:00:00,58.52,58.68,58.5,58.68,20660.0,57.7121,57.8699,57.6924,57.8699,20660.0
2024-12-10 11:10:00,58.69,58.77,58.65,58.68,26086.0,57.8798,57.9587,57.8403,57.8699,26086.0
2024-12-10 11:20:00,58.69,58.72,58.64,58.67,28720.0,57.8798,57.9094,57.8305,57.86,28720.0
2024-12-10 11:30:00,58.66,58.79,58.65,58.77,23199.0,57.8502,57.9784,57.8403,57.9587,23199.0
2024-12-10 11:40:00,58.76,58.85,58.73,58.82,19618.0,57.9488,58.0376,57.9192,58.008,19618.0
2024-12-10 11:50:00,58.82,58.82,58.75,58.78,11080.0,58.008,58.008,57.9389,57.9685,11080.0
2024-12-10 12:00:00,58.77,58.77,58.7,58.72,12836.0,57.9587,57.9587,57.8896,57.9094,12836.0
2024-12-10 12:10:00,58.72,58.74,58.68,58.69,8562.0,57.9094,57.9291,57.8699,57.8798,8562.0
2024-12-10 12:20:00,58.69,58.76,58.69,58.69,11303.0,57.8798,57.9488,57.8798,57.8798,11303.0
2024-12-10 12:30:00,58.69,58.76,58.69,58.71,15616.0,57.8798,57.9488,57.8798,57.8995,15616.0
2024-12-10 12:40:00,58.7,58.73,58.69,58.7,4681.0,57.8896,57.9192,57.8798,57.8896,4681.0
2024-12-10 12:50:00,58.69,58.7,58.63,58.69,8496.0,57.8798,57.8896,57.8206,57.8798,8496.0
2024-12-10 13:00:00,58.68,58.7,58.65,58.7,6418.0,57.8699,57.8896,57.8403,57.8896,6418.0
2024-12-10 13:10:00,58.7,58.75,58.7,58.73,9598.0,57.8896,57.9389,57.8896,57.9192,9598.0
2024-12-10 13:20:00,58.73,58.74,58.72,58.72,6496.0,57.9192,57.9291,57.9094,57.9094,6496.0
2024-12-10 13:30:00,58.73,58.74,58.7,58.74,5092.0,57.9192,57.9291,57.8896,57.9291,5092.0
2024-12-10 13:40:00,58.73,58.74,58.71,58.71,6793.0,57.9192,57.9291,57.8995,57.8995,6793.0
2024-12-10 13:50:00,58.71,58.73,58.69,58.73,11688.0,57.8995,57.9192,57.8798,57.9192,11688.0
2024-12-10 14:00:00,58.73,58.73,58.7,58.71,8848.0,57.9192,57.9192,57.8896,57.8995,8848.0
2024-12-10 14:10:00,58.71,58.71,58.66,58.71,11246.0,57.8995,57.8995,57.8502,57.8995,11246.0
2024-12-10 14:20:00,58.72,58.73,58.67,58.67,6547.0,57.9094,57.9192,57.86,57.86,6547.0
2024-12-10 14:30:00,58.67,58.69,58.67,58.67,10888.0,57.86,57.8798,57.86,57.86,10888.0
2024-12-10 14:40:00,58.67,58.75,58.67,58.74,10285.0,57.86,57.9389,57.86,57.9291,10285.0
2024-12-10 14:50:00,58.74,58.75,58.72,58.75,14783.0,57.9291,57.9389,57.9094,57.9389,14783.0
2024-12-10 15:00:00,58.76,58.8,58.74,58.75,17120.0,57.9488,57.9883,57.9291,57.9389,17120.0
2024-12-10 15:10:00,58.76,58.76,58.67,58.68,14653.0,57.9488,57.9488,57.86,57.8699,14653.0
2024-12-10 15:20:00,58.69,58.69,58.6,58.61,13873.0,57.8798,57.8798,57.791,57.8009,13873.0
2024-12-10 15:30:00,58.61,58.63,58.56,58.61,24327.0,57.8009,57.8206,57.7516,57.8009,24327.0
2024-12-10 15:40:00,58.62,58.64,58.61,58.62,16277.0,57.8107,57.8305,57.8009,57.8107,16277.0
2024-12-10 15:50:00,58.63,58.73,58.62,58.72,71736.0,57.8206,57.9192,57.8107,57.9094,71736.0
2024-12-11 09:30:00,58.88,58.95,58.31,58.47,57358.0,58.0671,58.1362,57.505,57.6628,57358.0
2024-12-11 09:40:00,58.48,58.72,58.41,58.5,44714.0,57.6727,57.9094,57.6036,57.6924,44714.0
2024-12-11 09:50:00,58.49,58.58,58.37,58.51,41195.0,57.6825,57.7713,57.5642,57.7023,41195.0
2024-12-11 10:00:00,58.47,58.52,58.41,58.5,29524.0,57.6628,57.7121,57.6036,57.6924,29524.0
2024-12-11 10:10:00,58.52,58.59,58.48,58.55,25474.0,57.7121,57.7812,57.6727,57.7417,25474.0
2024-12-11 10:20:00,58.55,58.59,58.48,58.56,35030.0,57.7417,57.7812,57.6727,57.7516,35030.0
2024-12-11 10:30:00,58.56,58.62,58.54,58.56,30729.0,57.7516,57.8107,57.7318,57.7516,30729.0
2024-12-11 10:40:00,58.56,58.68,58.56,58.64,45589.0,57.7516,57.8699,57.7516,57.8305,45589.0
2024-12-11 10:50:00,58.65,58.69,58.61,58.61,28773.0,57.8403,57.8798,57.8009,57.8009,28773.0
2024-12-11 11:00:00,58.62,58.69,58.59,58.65,20004.0,57.8107,57.8798,57.7812,57.8403,20004.0
2024-12-11 11:10:00,58.65,58.73,58.65,58.72,35521.0,57.8403,57.9192,57.8403,57.9094,35521.0
2024-12-11 11:20:00,58.73,58.75,58.69,58.75,21495.0,57.9192,57.9389,57.8798,57.9389,21495.0
2024-12-11 11:30:00,58.75,58.77,58.72,58.76,21011.0,57.9389,57.9587,57.9094,57.9488,21011.0
2024-12-11 11:40:00,58.76,58.82,58.74,58.74,21834.0,57.9488,58.008,57.9291,57.9291,21834.0
2024-12-11 11:50:00,58.74,58.74,58.64,58.67,23888.0,57.9291,57.9291,57.8305,57.86,23888.0
2024-12-11 12:00:00,58.66,58.73,58.66,58.72,11275.0,57.8502,57.9192,57.8502,57.9094,11275.0
2024-12-11 12:10:00,58.72,58.72,58.59,58.59,15984.0,57.9094,57.9094,57.7812,57.7812,15984.0
2024-12-11 12:20:00,58.59,58.6,58.58,58.58,9369.0,57.7812,57.791,57.7713,57.7713,9369.0
2024-12-11 12:30:00,58.58,58.63,58.53,58.57,27614.0,57.7713,57.8206,57.722,57.7614,27614.0
2024-12-11 12:40:00,58.57,58.66,58.57,58.64,10446.0,57.7614,57.8502,57.7614,57.8305,10446.0
2024-12-11 12:50:00,58.63,58.64,58.6,58.63,19381.0,57.8206,57.8305,57.791,57.8206,19381.0
2024-12-11 13:00:00,58.64,58.7,58.63,58.7,7256.0,57.8305,57.8896,57.8206,57.8896,7256.0
2024-12-11 13:10:00,58.7,58.7,58.65,58.66,10089.0,57.8896,57.8896,57.8403,57.8502,10089.0
2024-12-11 13:20:00,58.66,58.71,58.66,58.71,5945.0,57.8502,57.8995,57.8502,57.8995,5945.0
2024-12-11 13:30:00,58.71,58.72,58.68,58.69,5323.0,57.8995,57.9094,57.8699,57.8798,5323.0
2024-12-11 13:40:00,58.7,58.73,58.7,58.73,3684.0,57.8896,57.9192,57.8896,57.9192,3684.0
2024-12-11 13:50:00,58.73,58.73,58.72,58.73,12090.0,57.9192,57.9192,57.9094,57.9192,12090.0
2024-12-11 14:00:00,58.73,58.74,58.7,58.74,6514.0,57.9192,57.9291,57.8896,57.9291,6514.0
2024-12-11 14:10:00,58.74,58.75,58.72,58.75,12071.0,57.9291,57.9389,57.9094,57.9389,12071.0
2024-12-11 14:20:00,58.76,58.78,58.74,58.74,7994.0,57.9488,57.9685,57.9291,57.9291,7994.0
2024-12-11 14:30:00,58.73,58.8,58.73,58.79,13572.0,57.9192,57.9883,57.9192,57.9784,13572.0
2024-12-11 14:40:00,58.79,58.8,58.74,58.75,15589.0,57.9784,57.9883,57.9291,57.9389,15589.0
2024-12-11 14:50:00,58.76,58.84,58.76,58.84,8721.0,57.9488,58.0277,57.9488,58.0277,8721.0
2024-12-11 15:00:00,58.84,58.86,58.79,58.8,22056.0,58.0277,58.0474,57.9784,57.9883,22056.0
2024-12-11 15:10:00,58.79,58.81,58.76,58.76,29919.0,57.9784,57.9981,57.9488,57.9488,29919.0
2024-12-11 15:20:00,58.75,58.77,58.72,58.74,22296.0,57.9389,57.9587,57.9094,57.9291,22296.0
2024-12-11 15:30:00,58.73,58.74,58.66,58.71,52712.0,57.9192,57.9291,57.8502,57.8995,52712.0
2024-12-11 15:40:00,58.72,58.74,58.66,58.69,50515.0,57.9094,57.9291,57.8502,57.8798,50515.0
2024-12-11 15:50:00,58.68,58.81,58.48,58.59,207551.0,57.8699,57.9981,57.6727,57.7812,207551.0
2024-12-12 09:30:00,58.69,59.31,58.63,59.2,64837.0,57.8798,58.4912,57.8206,58.3827,64837.0
2024-12-12 09:40:00,59.2,59.72,59.2,59.69,65435.0,58.3827,58.8956,58.3827,58.866,65435.0
2024-12-12 09:50:00,59.69,59.74,59.37,59.56,40687.0,58.866,58.9153,58.5504,58.7378,40687.0
2024-12-12 10:00:00,59.56,59.59,59.42,59.47,44648.0,58.7378,58.7673,58.5997,58.649,44648.0
2024-12-12 10:10:00,59.48,59.52,59.39,59.45,34471.0,58.6589,58.6983,58.5701,58.6293,34471.0
2024-12-12 10:20:00,59.47,59.54,59.45,59.5,21433.0,58.649,58.718,58.6293,58.6786,21433.0
2024-12-12 10:30:00,59.48,59.59,59.45,59.46,36326.0,58.6589,58.7673,58.6293,58.6391,36326.0
2024-12-12 10:40:00,59.46,59.46,59.38,59.39,34005.0,58.6391,58.6391,58.5602,58.5701,34005.0
2024-12-12 10:50:00,59.37,59.39,59.32,59.39,19380.0,58.5504,58.5701,58.5011,58.5701,19380.0
2024-12-12 11:00:00,59.38,59.39,59.3,59.3,15385.0,58.5602,58.5701,58.4814,58.4814,15385.0
2024-12-12 11:10:00,59.3,59.36,59.26,59.28,20628.0,58.4814,58.5405,58.4419,58.4616,20628.0
2024-12-12 11:20:00,59.27,59.34,59.27,59.3,20244.0,58.4518,58.5208,58.4518,58.4814,20244.0
2024-12-12 11:30:00,59.29,59.33,59.27,59.28,22371.0,58.4715,58.5109,58.4518,58.4616,22371.0
2024-12-12 11:40:00,59.28,59.28,59.18,59.25,23222.0,58.4616,58.4616,58.363,58.432,23222.0
2024-12-12 11:50:00,59.24,59.25,59.21,59.23,9213.0,58.4222,58.432,58.3926,58.4123,9213.0
2024-12-12 12:00:00,59.22,59.25,59.2,59.24,10857.0,58.4025,58.432,58.3827,58.4222,10857.0
2024-12-12 12:10:00,59.25,59.31,59.23,59.3,7392.0,58.432,58.4912,58.4123,58.4814,7392.0
2024-12-12 12:20:00,59.29,59.29,59.23,59.27,16383.0,58.4715,58.4715,58.4123,58.4518,16383.0
2024-12-12 12:30:00,59.26,59.28,59.24,59.26,11955.0,58.4419,58.4616,58.4222,58.4419,11955.0
2024-12-12 12:40:00,59.26,59.36,59.24,59.33,23307.0,58.4419,58.5405,58.4222,58.5109,23307.0
2024-12-12 12:50:00,59.34,59.39,59.3,59.38,9254.0,58.5208,58.5701,58.4814,58.5602,9254.0
2024-12-12 13:00:00,59.38,59.38,59.25,59.28,20912.0,58.5602,58.5602,58.432,58.4616,20912.0
2024-12-12 13:10:00,59.28,59.28,59.23,59.26,9890.0,58.4616,58.4616,58.4123,58.4419,9890.0
2024-12-12 13:20:00,59.25,59.28,59.22,59.22,11117.0,58.432,58.4616,58.4025,58.4025,11117.0
2024-12-12 13:30:00,59.23,59.23,59.18,59.18,10482.0,58.4123,58.4123,58.363,58.363,10482.0
2024-12-12 13:40:00,59.18,59.18,59.15,59.16,8694.0,58.363,58.363,58.3334,58.3433,8694.0
2024-12-12 13:50:00,59.16,59.19,59.12,59.12,25198.0,58.3433,58.3729,58.3038,58.3038,25198.0
2024-12-12 14:00:00,59.11,59.15,59.06,59.06,20311.0,58.294,58.3334,58.2447,58.2447,20311.0
2024-12-12 14:10:00,59.08,59.09,59.02,59.08,22454.0,58.2644,58.2742,58.2052,58.2644,22454.0
2024-12-12 14:20:00,59.08,59.08,59.0,59.0,19252.0,58.2644,58.2644,58.1855,58.1855,19252.0
2024-12-12 14:30:00,58.99,59.0,58.97,59.0,10571.0,58.1756,58.1855,58.1559,58.1855,10571.0
2024-12-12 14:40:00,58.99,59.03,58.99,59.01,6865.0,58.1756,58.2151,58.1756,58.1954,6865.0
2024-12-12 14:50:00,59.0,59.03,58.98,59.03,11925.0,58.1855,58.2151,58.1658,58.2151,11925.0
2024-12-12 15:00:00,59.03,59.05,58.97,58.97,12974.0,58.2151,58.2348,58.1559,58.1559,12974.0
2024-12-12 15:10:00,58.96,59.02,58.96,59.01,18662.0,58.146,58.2052,58.146,58.1954,18662.0
2024-12-12 15:20:00,59.02,59.03,59.0,59.01,13199.0,58.2052,58.2151,58.1855,58.1954,13199.0
2024-12-12 15:30:00,59.02,59.05,59.0,59.0,14345.0,58.2052,58.2348,58.1855,58.1855,14345.0
2024-12-12 15:40:00,58.99,58.99,58.95,58.97,14316.0,58.1756,58.1756,58.1362,58.1559,14316.0
2024-12-12 15:50:00,58.98,59.01,58.84,58.87,147585.0,58.1658,58.1954,58.0277,58.0573,147585.0
2024-12-13 09:30:00,58.62,58.85,58.51,58.69,32906.0,57.8107,58.0376,57.7023,57.8798,32906.0
2024-12-13 09:40:00,58.66,58.74,58.49,58.56,22470.0,57.8502,57.9291,57.6825,57.7516,22470.0
2024-12-13 09:50:00,58.6,58.62,58.39,58.42,7285.0,57.791,57.8107,57.5839,57.6135,7285.0
2024-12-13 10:00:00,58.44,58.55,58.39,58.55,32535.0,57.6332,57.7417,57.5839,57.7417,32535.0
2024-12-13 10:10:00,58.56,58.6,58.53,58.54,15676.0,57.7516,57.791,57.722,57.7318,15676.0
2024-12-13 10:20:00,58.53,58.68,58.53,58.63,65740.0,57.722,57.8699,57.722,57.8206,65740.0
2024-12-13 10:30:00,58.63,58.72,58.61,58.68,34284.0,57.8206,57.9094,57.8009,57.8699,34284.0
2024-12-13 10:40:00,58.69,58.73,58.6,58.73,23925.0,57.8798,57.9192,57.791,57.9192,23925.0
2024-12-13 10:50:00,58.73,58.8,58.63,58.79,17301.0,57.9192,57.9883,57.8206,57.9784,17301.0
2024-12-13 11:00:00,58.79,58.83,58.72,58.81,13457.0,57.9784,58.0178,57.9094,57.9981,13457.0
2024-12-13 11:10:00,58.82,58.9,58.81,58.87,8331.0,58.008,58.0869,57.9981,58.0573,8331.0
2024-12-13 11:20:00,58.87,58.93,58.85,58.91,8314.0,58.0573,58.1165,58.0376,58.0967,8314.0
2024-12-13 11:30:00,58.92,58.93,58.85,58.85,10509.0,58.1066,58.1165,58.0376,58.0376,10509.0
2024-12-13 11:40:00,58.84,58.88,58.84,58.84,4673.0,58.0277,58.0671,58.0277,58.0277,4673.0
2024-12-13 11:50:00,58.8,58.8,58.73,58.78,11687.0,57.9883,57.9883,57.9192,57.9685,11687.0
2024-12-13 12:00:00,58.76,58.77,58.67,58.7,7208.0,57.9488,57.9587,57.86,57.8896,7208.0
2024-12-13 12:10:00,58.69,58.71,58.61,58.63,8585.0,57.8798,57.8995,57.8009,57.8206,8585.0
2024-12-13 12:20:00,58.65,58.66,58.61,58.66,8541.0,57.8403,57.8502,57.8009,57.8502,8541.0
2024-12-13 12:30:00,58.66,58.66,58.63,58.66,3990.0,57.8502,57.8502,57.8206,57.8502,3990.0
2024-12-13 12:40:00,58.66,58.66,58.63,58.63,4146.0,57.8502,57.8502,57.8206,57.8206,4146.0
2024-12-13 12:50:00,58.63,58.68,58.63,58.64,10088.0,57.8206,57.8699,57.8206,57.8305,10088.0
2024-12-13 13:00:00,58.63,58.65,58.61,58.63,5495.0,57.8206,57.8403,57.8009,57.8206,5495.0
2024-12-13 13:10:00,58.64,58.67,58.63,58.66,5600.0,57.8305,57.86,57.8206,57.8502,5600.0
2024-12-13 13:20:00,58.66,58.67,58.6,58.64,5711.0,57.8502,57.86,57.791,57.8305,5711.0
2024-12-13 13:30:00,58.64,58.64,58.61,58.62,5267.0,57.8305,57.8305,57.8009,57.8107,5267.0
2024-12-13 13:40:00,58.61,58.61,58.55,58.55,4710.0,57.8009,57.8009,57.7417,57.7417,4710.0
2024-12-13 13:50:00,58.55,58.55,58.53,58.53,6820.0,57.7417,57.7417,57.722,57.722,6820.0
2024-12-13 14:00:00,58.53,58.6,58.53,58.58,7814.0,57.722,57.791,57.722,57.7713,7814.0
2024-12-13 14:10:00,58.58,58.6,58.58,58.58,5358.0,57.7713,57.791,57.7713,57.7713,5358.0
2024-12-13 14:20:00,58.57,58.57,58.54,58.54,3718.0,57.7614,57.7614,57.7318,57.7318,3718.0
2024-12-13 14:30:00,58.53,58.58,58.53,58.58,5206.0,57.722,57.7713,57.722,57.7713,5206.0
2024-12-13 14:40:00,58.58,58.58,58.52,58.52,9462.0,57.7713,57.7713,57.7121,57.7121,9462.0
2024-12-13 14:50:00,58.52,58.56,58.49,58.49,5207.0,57.7121,57.7516,57.6825,57.6825,5207.0
2024-12-13 15:00:00,58.48,58.52,58.48,58.52,8014.0,57.6727,57.7121,57.6727,57.7121,8014.0
2024-12-13 15:10:00,58.53,58.57,58.52,58.54,4456.0,57.722,57.7614,57.7121,57.7318,4456.0
2024-12-13 15:20:00,58.53,58.62,58.52,58.58,13901.0,57.722,57.8107,57.7121,57.7713,13901.0
2024-12-13 15:30:00,58.58,58.63,58.58,58.63,5407.0,57.7713,57.8206,57.7713,57.8206,5407.0
2024-12-13 15:40:00,58.63,58.64,58.6,58.62,11355.0,57.8206,57.8305,57.791,57.8107,11355.0
2024-12-13 15:50:00,58.61,58.67,58.58,58.6,80964.0,57.8009,57.86,57.7713,57.791,80964.0
2024-12-16 09:30:00,58.45,58.48,57.96,58.35,67160.0,57.6431,57.6727,57.1598,57.5445,67160.0
2024-12-16 09:40:00,58.34,58.38,58.13,58.21,57908.0,57.5346,57.5741,57.3275,57.4064,57908.0
2024-12-16 09:50:00,58.2,58.31,58.2,58.23,30342.0,57.3965,57.505,57.3965,57.4261,30342.0
2024-12-16 10:00:00,58.25,58.35,58.22,58.27,23022.0,57.4458,57.5445,57.4163,57.4656,23022.0
2024-12-16 10:10:00,58.27,58.29,58.18,58.24,27226.0,57.4656,57.4853,57.3768,57.436,27226.0
2024-12-16 10:20:00,58.25,58.25,58.14,58.16,37733.0,57.4458,57.4458,57.3374,57.3571,37733.0
2024-12-16 10:30:00,58.16,58.29,58.16,58.17,39042.0,57.3571,57.4853,57.3571,57.3669,39042.0
2024-12-16 10:40:00,58.18,58.18,58.08,58.12,37931.0,57.3768,57.3768,57.2782,57.3176,37931.0
2024-12-16 10:50:00,58.11,58.16,58.08,58.08,42734.0,57.3078,57.3571,57.2782,57.2782,42734.0
2024-12-16 11:00:00,58.06,58.14,58.0,58.07,37990.0,57.2585,57.3374,57.1993,57.2683,37990.0
2024-12-16 11:10:00,58.06,58.09,57.96,57.98,30539.0,57.2585,57.2881,57.1598,57.1796,30539.0
2024-12-16 11:20:00,57.97,57.97,57.85,57.94,49989.0,57.1697,57.1697,57.0514,57.1401,49989.0
2024-12-16 11:30:00,57.95,57.98,57.91,57.96,30714.0,57.15,57.1796,57.1105,57.1598,30714.0
2024-12-16 11:40:00,57.97,58.03,57.95,58.03,31264.0,57.1697,57.2289,57.15,57.2289,31264.0
2024-12-16 11:50:00,58.04,58.05,58.01,58.02,28920.0,57.2387,57.2486,57.2092,57.219,28920.0
2024-12-16 12:00:00,58.03,58.05,57.98,58.0,27781.0,57.2289,57.2486,57.1796,57.1993,27781.0
2024-12-16 12:10:00,58.0,58.04,57.96,57.96,19001.0,57.1993,57.2387,57.1598,57.1598,19001.0
2024-12-16 12:20:00,57.95,57.96,57.9,57.91,23214.0,57.15,57.1598,57.1007,57.1105,23214.0
2024-12-16 12:30:00,57.91,57.93,57.87,57.89,21509.0,57.1105,57.1303,57.0711,57.0908,21509.0
2024-12-16 12:40:00,57.9,57.97,57.89,57.91,14456.0,57.1007,57.1697,57.0908,57.1105,14456.0
2024-12-16 12:50:00,57.91,57.92,57.89,57.91,25803.0,57.1105,57.1204,57.0908,57.1105,25803.0
2024-12-16 13:00:00,57.92,57.95,57.91,57.95,16658.0,57.1204,57.15,57.1105,57.15,16658.0
2024-12-16 13:10:00,57.95,57.95,57.93,57.94,17302.0,57.15,57.15,57.1303,57.1401,17302.0
2024-12-16 13:20:00,57.94,57.99,57.94,57.99,21016.0,57.1401,57.1894,57.1401,57.1894,21016.0
2024-12-16 13:30:00,57.99,58.07,57.98,58.05,13698.0,57.1894,57.2683,57.1796,57.2486,13698.0
2024-12-16 13:40:00,58.05,58.12,58.01,58.11,14820.0,57.2486,57.3176,57.2092,57.3078,14820.0
2024-12-16 13:50:00,58.12,58.13,58.09,58.13,10088.0,57.3176,57.3275,57.2881,57.3275,10088.0
2024-12-16 14:00:00,58.12,58.21,58.12,58.2,19211.0,57.3176,57.4064,57.3176,57.3965,19211.0
2024-12-16 14:10:00,58.19,58.19,58.13,58.14,16334.0,57.3867,57.3867,57.3275,57.3374,16334.0
2024-12-16 14:20:00,58.15,58.2,58.15,58.18,16673.0,57.3472,57.3965,57.3472,57.3768,16673.0
2024-12-16 14:30:00,58.17,58.17,58.15,58.16,21575.0,57.3669,57.3669,57.3472,57.3571,21575.0
2024-12-16 14:40:00,58.16,58.23,58.16,58.22,14632.0,57.3571,57.4261,57.3571,57.4163,14632.0
2024-12-16 14:50:00,58.22,58.26,58.2,58.26,21557.0,57.4163,57.4557,57.3965,57.4557,21557.0
2024-12-16 15:00:00,58.26,58.28,58.25,58.27,19740.0,57.4557,57.4754,57.4458,57.4656,19740.0
2024-12-16 15:10:00,58.27,58.27,58.23,58.23,7036.0,57.4656,57.4656,57.4261,57.4261,7036.0
2024-12-16 15:20:00,58.23,58.27,58.22,58.27,25916.0,57.4261,57.4656,57.4163,57.4656,25916.0
2024-12-16 15:30:00,58.28,58.35,58.28,58.33,22104.0,57.4754,57.5445,57.4754,57.5247,22104.0
2024-12-16 15:40:00,58.33,58.33,58.25,58.28,32504.0,57.5247,57.5247,57.4458,57.4754,32504.0
2024-12-16 15:50:00,58.28,58.38,58.17,58.36,153150.0,57.4754,57.5741,57.3669,57.5543,153150.0
2024-12-17 09:30:00,58.32,58.75,58.17,58.71,45487.0,57.5149,57.9389,57.3669,57.8995,45487.0
2024-12-17 09:40:00,58.71,58.87,58.71,58.73,17061.0,57.8995,58.0573,57.8995,57.9192,17061.0
2024-12-17 09:50:00,58.76,58.87,58.67,58.76,15029.0,57.9488,58.0573,57.86,57.9488,15029.0
2024-12-17 10:00:00,58.75,58.93,58.75,58.84,21127.0,57.9389,58.1165,57.9389,58.0277,21127.0
2024-12-17 10:10:00,58.82,59.07,58.77,59.06,42538.0,58.008,58.2545,57.9587,58.2447,42538.0
2024-12-17 10:20:00,59.06,59.06,58.87,58.92,29230.0,58.2447,58.2447,58.0573,58.1066,29230.0
2024-12-17 10:30:00,58.92,58.92,58.85,58.91,37531.0,58.1066,58.1066,58.0376,58.0967,37531.0
2024-12-17 10:40:00,58.92,58.93,58.79,58.79,15868.0,58.1066,58.1165,57.9784,57.9784,15868.0
2024-12-17 10:50:00,58.8,58.83,58.77,58.79,14727.0,57.9883,58.0178,57.9587,57.9784,14727.0
2024-12-17 11:00:00,58.79,58.9,58.79,58.88,34190.0,57.9784,58.0869,57.9784,58.0671,34190.0
2024-12-17 11:10:00,58.89,58.95,58.67,58.94,76146.0,58.077,58.1362,57.86,58.1263,76146.0
2024-12-17 11:20:00,58.95,58.95,58.79,58.81,21734.0,58.1362,58.1362,57.9784,57.9981,21734.0
2024-12-17 11:30:00,58.8,58.84,58.76,58.78,19754.0,57.9883,58.0277,57.9488,57.9685,19754.0
2024-12-17 11:40:00,58.79,58.85,58.77,58.83,19010.0,57.9784,58.0376,57.9587,58.0178,19010.0
2024-12-17 11:50:00,58.83,58.96,58.83,58.95,21829.0,58.0178,58.146,58.0178,58.1362,21829.0
2024-12-17 12:00:00,58.94,58.95,58.85,58.85,11500.0,58.1263,58.1362,58.0376,58.0376,11500.0
2024-12-17 12:10:00,58.86,58.87,58.77,58.77,18505.0,58.0474,58.0573,57.9587,57.9587,18505.0
2024-12-17 12:20:00,58.77,58.83,58.76,58.8,20913.0,57.9587,58.0178,57.9488,57.9883,20913.0
2024-12-17 12:30:00,58.8,58.82,58.77,58.81,10456.0,57.9883,58.008,57.9587,57.9981,10456.0
2024-12-17 12:40:00,58.83,58.83,58.77,58.78,13009.0,58.0178,58.0178,57.9587,57.9685,13009.0
2024-12-17 12:50:00,58.79,58.83,58.79,58.82,12392.0,57.9784,58.0178,57.9784,58.008,12392.0
2024-12-17 13:00:00,58.8,58.81,58.69,58.69,9054.0,57.9883,57.9981,57.8798,57.8798,9054.0
2024-12-17 13:10:00,58.69,58.71,58.66,58.66,16358.0,57.8798,57.8995,57.8502,57.8502,16358.0
2024-12-17 13:20:00,58.66,58.68,58.66,58.66,7244.0,57.8502,57.8699,57.8502,57.8502,7244.0
2024-12-17 13:30:00,58.67,58.71,58.61,58.69,15504.0,57.86,57.8995,57.8009,57.8798,15504.0
2024-12-17 13:40:00,58.7,58.75,58.7,58.71,6967.0,57.8896,57.9389,57.8896,57.8995,6967.0
2024-12-17 13:50:00,58.71,58.73,58.71,58.73,7578.0,57.8995,57.9192,57.8995,57.9192,7578.0
2024-12-17 14:00:00,58.73,58.74,58.69,58.69,10500.0,57.9192,57.9291,57.8798,57.8798,10500.0
2024-12-17 14:10:00,58.69,58.7,58.67,58.67,5300.0,57.8798,57.8896,57.86,57.86,5300.0
2024-12-17 14:20:00,58.66,58.66,58.58,58.58,14686.0,57.8502,57.8502,57.7713,57.7713,14686.0
2024-12-17 14:30:00,58.57,58.59,58.55,58.58,18893.0,57.7614,57.7812,57.7417,57.7713,18893.0
2024-12-17 14:40:00,58.59,58.59,58.56,58.58,11166.0,57.7812,57.7812,57.7516,57.7713,11166.0
2024-12-17 14:50:00,58.57,58.57,58.5,58.5,11077.0,57.7614,57.7614,57.6924,57.6924,11077.0
2024-12-17 15:00:00,58.51,58.53,58.46,58.48,7639.0,57.7023,57.722,57.6529,57.6727,7639.0
2024-12-17 15:10:00,58.48,58.48,58.44,58.48,24232.0,57.6727,57.6727,57.6332,57.6727,24232.0
2024-12-17 15:20:00,58.47,58.47,58.44,58.45,11914.0,57.6628,57.6628,57.6332,57.6431,11914.0
2024-12-17 15:30:00,58.46,58.47,58.44,58.47,21955.0,57.6529,57.6628,57.6332,57.6628,21955.0
2024-12-17 15:40:00,58.48,58.52,58.47,58.51,22441.0,57.6727,57.7121,57.6628,57.7023,22441.0
2024-12-17 15:50:00,58.52,58.63,58.48,58.51,93304.0,57.7121,57.8206,57.6727,57.7023,93304.0
2024-12-18 09:30:00,58.71,58.71,58.34,58.4,27132.0,57.8995,57.8995,57.5346,57.5938,27132.0
2024-12-18 09:40:00,58.41,58.44,58.22,58.38,23976.0,57.6036,57.6332,57.4163,57.5741,23976.0
2024-12-18 09:50:00,58.39,58.44,58.31,58.37,28892.0,57.5839,57.6332,57.505,57.5642,28892.0
2024-12-18 10:00:00,58.36,58.55,58.36,58.53,31729.0,57.5543,57.7417,57.5543,57.722,31729.0
2024-12-18 10:10:00,58.53,58.65,58.49,58.63,26439.0,57.722,57.8403,57.6825,57.8206,26439.0
2024-12-18 10:20:00,58.64,58.67,58.49,58.51,25812.0,57.8305,57.86,57.6825,57.7023,25812.0
2024-12-18 10:30:00,58.47,58.58,58.46,58.48,30781.0,57.6628,57.7713,57.6529,57.6727,30781.0
2024-12-18 10:40:00,58.47,58.62,58.47,58.58,15492.0,57.6628,57.8107,57.6628,57.7713,15492.0
2024-12-18 10:50:00,58.59,58.6,58.53,58.53,12078.0,57.7812,57.791,57.722,57.722,12078.0
2024-12-18 11:00:00,58.54,58.59,58.54,58.59,10861.0,57.7318,57.7812,57.7318,57.7812,10861.0
2024-12-18 11:10:00,58.59,58.62,58.52,58.56,12748.0,57.7812,57.8107,57.7121,57.7516,12748.0
2024-12-18 11:20:00,58.55,58.65,58.54,58.64,12276.0,57.7417,57.8403,57.7318,57.8305,12276.0
2024-12-18 11:30:00,58.62,58.63,58.58,58.62,9132.0,57.8107,57.8206,57.7713,57.8107,9132.0
2024-12-18 11:40:00,58.62,58.62,58.52,58.52,9785.0,57.8107,57.8107,57.7121,57.7121,9785.0
2024-12-18 11:50:00,58.52,58.59,58.52,58.52,14663.0,57.7121,57.7812,57.7121,57.7121,14663.0
2024-12-18 12:00:00,58.51,58.55,58.44,58.44,8673.0,57.7023,57.7417,57.6332,57.6332,8673.0
2024-12-18 12:10:00,58.44,58.53,58.44,58.53,6548.0,57.6332,57.722,57.6332,57.722,6548.0
2024-12-18 12:20:00,58.54,58.54,58.46,58.46,6742.0,57.7318,57.7318,57.6529,57.6529,6742.0
2024-12-18 12:30:00,58.45,58.49,58.43,58.45,6116.0,57.6431,57.6825,57.6234,57.6431,6116.0
2024-12-18 12:40:00,58.45,58.45,58.41,58.45,6537.0,57.6431,57.6431,57.6036,57.6431,6537.0
2024-12-18 12:50:00,58.45,58.48,58.44,58.45,6334.0,57.6431,57.6727,57.6332,57.6431,6334.0
2024-12-18 13:00:00,58.45,58.46,58.41,58.46,5791.0,57.6431,57.6529,57.6036,57.6529,5791.0
2024-12-18 13:10:00,58.48,58.48,58.42,58.44,7701.0,57.6727,57.6727,57.6135,57.6332,7701.0
2024-12-18 13:20:00,58.44,58.45,58.42,58.45,8772.0,57.6332,57.6431,57.6135,57.6431,8772.0
2024-12-18 13:30:00,58.45,58.54,58.45,58.51,7557.0,57.6431,57.7318,57.6431,57.7023,7557.0
2024-12-18 13:40:00,58.5,58.56,58.5,58.56,6442.0,57.6924,57.7516,57.6924,57.7516,6442.0
2024-12-18 13:50:00,58.54,58.59,58.52,58.54,10145.0,57.7318,57.7812,57.7121,57.7318,10145.0
2024-12-18 14:00:00,58.52,58.55,58.36,58.38,27924.0,57.7121,57.7417,57.5543,57.5741,27924.0
2024-12-18 14:10:00,58.39,58.43,58.27,58.3,24922.0,57.5839,57.6234,57.4656,57.4952,24922.0
2024-12-18 14:20:00,58.32,58.37,58.22,58.22,15484.0,57.5149,57.5642,57.4163,57.4163,15484.0
2024-12-18 14:30:00,58.21,58.33,58.17,58.22,37150.0,57.4064,57.5247,57.3669,57.4163,37150.0
2024-12-18 14:40:00,58.2,58.28,58.1,58.15,27856.0,57.3965,57.4754,57.2979,57.3472,27856.0
2024-12-18 14:50:00,58.17,58.18,58.05,58.11,45517.0,57.3669,57.3768,57.2486,57.3078,45517.0
2024-12-18 15:00:00,58.13,58.22,58.08,58.17,54312.0,57.3275,57.4163,57.2782,57.3669,54312.0
2024-12-18 15:10:00,58.17,58.19,58.11,58.14,71082.0,57.3669,57.3867,57.3078,57.3374,71082.0
2024-12-18 15:20:00,58.16,58.23,57.99,58.03,87694.0,57.3571,57.4261,57.1894,57.2289,87694.0
2024-12-18 15:30:00,58.03,58.17,57.84,57.84,83880.0,57.2289,57.3669,57.0415,57.0415,83880.0
2024-12-18 15:40:00,57.83,57.83,57.61,57.77,133431.0,57.0316,57.0316,56.8147,56.9725,133431.0
2024-12-18 15:50:00,57.77,57.85,57.48,57.49,244711.0,56.9725,57.0514,56.6865,56.6963,244711.0
2024-12-19 09:30:00,57.44,58.12,57.36,58.07,40766.0,56.647,57.3176,56.5681,57.2683,40766.0
2024-12-19 09:40:00,58.09,58.12,57.88,57.97,24988.0,57.2881,57.3176,57.081,57.1697,24988.0
2024-12-19 09:50:00,57.94,57.94,57.81,57.83,22489.0,57.1401,57.1401,57.0119,57.0316,22489.0
2024-12-19 10:00:00,57.84,57.85,57.68,57.78,25566.0,57.0415,57.0514,56.8837,56.9823,25566.0
2024-12-19 10:10:00,57.77,57.78,57.67,57.75,17521.0,56.9725,56.9823,56.8739,56.9527,17521.0
2024-12-19 10:20:00,57.75,57.79,57.64,57.7,20904.0,56.9527,56.9922,56.8443,56.9034,20904.0
2024-12-19 10:30:00,57.69,57.75,57.62,57.71,26600.0,56.8936,56.9527,56.8245,56.9133,26600.0
2024-12-19 10:40:00,57.69,57.81,57.64,57.69,24960.0,56.8936,57.0119,56.8443,56.8936,24960.0
2024-12-19 10:50:00,57.7,57.7,57.5,57.54,21879.0,56.9034,56.9034,56.7062,56.7456,21879.0
2024-12-19 11:00:00,57.52,57.58,57.51,57.58,10155.0,56.7259,56.7851,56.7161,56.7851,10155.0
2024-12-19 11:10:00,57.58,57.69,57.58,57.68,14685.0,56.7851,56.8936,56.7851,56.8837,14685.0
2024-12-19 11:20:00,57.69,57.91,57.69,57.9,18492.0,56.8936,57.1105,56.8936,57.1007,18492.0
2024-12-19 11:30:00,57.9,57.92,57.81,57.87,18789.0,57.1007,57.1204,57.0119,57.0711,18789.0
2024-12-19 11:40:00,57.87,57.88,57.79,57.85,15354.0,57.0711,57.081,56.9922,57.0514,15354.0
2024-12-19 11:50:00,57.85,57.85,57.76,57.77,9098.0,57.0514,57.0514,56.9626,56.9725,9098.0
2024-12-19 12:00:00,57.78,57.81,57.76,57.78,12444.0,56.9823,57.0119,56.9626,56.9823,12444.0
2024-12-19 12:10:00,57.79,57.88,57.77,57.87,16720.0,56.9922,57.081,56.9725,57.0711,16720.0
2024-12-19 12:20:00,57.86,57.86,57.78,57.85,15765.0,57.0612,57.0612,56.9823,57.0514,15765.0
2024-12-19 12:30:00,57.86,57.86,57.74,57.84,11390.0,57.0612,57.0612,56.9429,57.0415,11390.0
2024-12-19 12:40:00,57.85,57.85,57.68,57.68,12092.0,57.0514,57.0514,56.8837,56.8837,12092.0
2024-12-19 12:50:00,57.67,57.73,57.63,57.72,8748.0,56.8739,56.933,56.8344,56.9232,8748.0
2024-12-19 13:00:00,57.71,57.71,57.55,57.62,16253.0,56.9133,56.9133,56.7555,56.8245,16253.0
2024-12-19 13:10:00,57.62,57.7,57.61,57.7,7911.0,56.8245,56.9034,56.8147,56.9034,7911.0
2024-12-19 13:20:00,57.69,57.77,57.67,57.77,10541.0,56.8936,56.9725,56.8739,56.9725,10541.0
2024-12-19 13:30:00,57.76,57.8,57.72,57.78,5016.0,56.9626,57.0021,56.9232,56.9823,5016.0
2024-12-19 13:40:00,57.79,57.85,57.78,57.85,4936.0,56.9922,57.0514,56.9823,57.0514,4936.0
2024-12-19 13:50:00,57.84,57.98,57.84,57.98,9778.0,57.0415,57.1796,57.0415,57.1796,9778.0
2024-12-19 14:00:00,57.97,57.99,57.92,57.92,13576.0,57.1697,57.1894,57.1204,57.1204,13576.0
2024-12-19 14:10:00,57.94,57.94,57.87,57.92,8165.0,57.1401,57.1401,57.0711,57.1204,8165.0
2024-12-19 14:20:00,57.91,57.92,57.85,57.87,9688.0,57.1105,57.1204,57.0514,57.0711,9688.0
2024-12-19 14:30:00,57.89,57.89,57.82,57.84,10783.0,57.0908,57.0908,57.0218,57.0415,10783.0
2024-12-19 14:40:00,57.83,57.85,57.79,57.81,22138.0,57.0316,57.0514,56.9922,57.0119,22138.0
2024-12-19 14:50:00,57.81,57.85,57.77,57.79,14082.0,57.0119,57.0514,56.9725,56.9922,14082.0
2024-12-19 15:00:00,57.79,57.83,57.77,57.81,14566.0,56.9922,57.0316,56.9725,57.0119,14566.0
2024-12-19 15:10:00,57.8,57.9,57.77,57.87,18310.0,57.0021,57.1007,56.9725,57.0711,18310.0
2024-12-19 15:20:00,57.86,57.86,57.77,57.79,22605.0,57.0612,57.0612,56.9725,56.9922,22605.0
2024-12-19 15:30:00,57.79,57.83,57.73,57.83,29135.0,56.9922,57.0316,56.933,57.0316,29135.0
2024-12-19 15:40:00,57.84,57.87,57.82,57.82,15014.0,57.0415,57.0711,57.0218,57.0218,15014.0
2024-12-19 15:50:00,57.81,57.81,57.59,57.6,135913.0,57.0119,57.0119,56.795,56.8048,135913.0
2024-12-20 09:30:00,57.49,57.81,57.29,57.79,27757.0,56.6963,57.0119,56.4991,56.9922,27757.0
2024-12-20 09:40:00,57.8,57.9,57.57,57.59,27220.0,57.0021,57.1007,56.7752,56.795,27220.0
2024-12-20 09:50:00,57.63,57.7,57.57,57.65,17833.0,56.8344,56.9034,56.7752,56.8541,17833.0
2024-12-20 10:00:00,57.68,57.71,57.56,57.57,16002.0,56.8837,56.9133,56.7654,56.7752,16002.0
2024-12-20 10:10:00,57.55,57.8,57.51,57.79,19848.0,56.7555,57.0021,56.7161,56.9922,19848.0
2024-12-20 10:20:00,57.77,58.02,57.74,58.0,25479.0,56.9725,57.219,56.9429,57.1993,25479.0
2024-12-20 10:30:00,58.0,58.16,57.98,58.03,38336.0,57.1993,57.3571,57.1796,57.2289,38336.0
2024-12-20 10:40:00,58.02,58.08,57.96,58.08,25064.0,57.219,57.2782,57.1598,57.2782,25064.0
2024-12-20 10:50:00,58.1,58.1,58.01,58.01,29373.0,57.2979,57.2979,57.2092,57.2092,29373.0
2024-12-20 11:00:00,58.01,58.34,58.0,58.34,15618.0,57.2092,57.5346,57.1993,57.5346,15618.0
2024-12-20 11:10:00,58.35,58.53,58.35,58.48,31974.0,57.5445,57.722,57.5445,57.6727,31974.0
2024-12-20 11:20:00,58.47,58.47,58.39,58.45,38132.0,57.6628,57.6628,57.5839,57.6431,38132.0
2024-12-20 11:30:00,58.46,58.63,58.44,58.62,34440.0,57.6529,57.8206,57.6332,57.8107,34440.0
2024-12-20 11:40:00,58.62,58.73,58.61,58.69,31312.0,57.8107,57.9192,57.8009,57.8798,31312.0
2024-12-20 11:50:00,58.71,58.78,58.6,58.7,27259.0,57.8995,57.9685,57.791,57.8896,27259.0
2024-12-20 12:00:00,58.69,58.72,58.64,58.7,20807.0,57.8798,57.9094,57.8305,57.8896,20807.0
2024-12-20 12:10:00,58.71,58.72,58.64,58.65,19201.0,57.8995,57.9094,57.8305,57.8403,19201.0
2024-12-20 12:20:00,58.66,58.75,58.62,58.74,15180.0,57.8502,57.9389,57.8107,57.9291,15180.0
2024-12-20 12:30:00,58.72,58.77,58.61,58.73,16360.0,57.9094,57.9587,57.8009,57.9192,16360.0
2024-12-20 12:40:00,58.73,58.73,58.63,58.72,18666.0,57.9192,57.9192,57.8206,57.9094,18666.0
2024-12-20 12:50:00,58.72,58.77,58.67,58.67,13391.0,57.9094,57.9587,57.86,57.86,13391.0
2024-12-20 13:00:00,58.68,58.7,58.52,58.57,13458.0,57.8699,57.8896,57.7121,57.7614,13458.0
2024-12-20 13:10:00,58.56,58.59,58.49,58.55,23178.0,57.7516,57.7812,57.6825,57.7417,23178.0
2024-12-20 13:20:00,58.56,58.58,58.47,58.52,28506.0,57.7516,57.7713,57.6628,57.7121,28506.0
2024-12-20 13:30:00,58.52,58.59,58.42,58.44,24596.0,57.7121,57.7812,57.6135,57.6332,24596.0
2024-12-20 13:40:00,58.45,58.49,58.42,58.42,9061.0,57.6431,57.6825,57.6135,57.6135,9061.0
2024-12-20 13:50:00,58.42,58.52,58.38,58.38,15939.0,57.6135,57.7121,57.5741,57.5741,15939.0
2024-12-20 14:00:00,58.37,58.46,58.37,58.41,15382.0,57.5642,57.6529,57.5642,57.6036,15382.0
2024-12-20 14:10:00,58.42,58.45,58.38,58.43,13007.0,57.6135,57.6431,57.5741,57.6234,13007.0
2024-12-20 14:20:00,58.45,58.49,58.43,58.47,27191.0,57.6431,57.6825,57.6234,57.6628,27191.0
2024-12-20 14:30:00,58.46,58.67,58.45,58.63,19468.0,57.6529,57.86,57.6431,57.8206,19468.0
2024-12-20 14:40:00,58.63,58.66,58.6,58.63,20265.0,57.8206,57.8502,57.791,57.8206,20265.0
2024-12-20 14:50:00,58.63,58.66,58.58,58.61,17931.0,57.8206,57.8502,57.7713,57.8009,17931.0
2024-12-20 15:00:00,58.62,58.73,58.62,58.66,22354.0,57.8107,57.9192,57.8107,57.8502,22354.0
2024-12-20 15:10:00,58.65,58.7,58.63,58.64,27801.0,57.8403,57.8896,57.8206,57.8305,27801.0
2024-12-20 15:20:00,58.64,58.67,58.57,58.67,20306.0,57.8305,57.86,57.7614,57.86,20306.0
2024-12-20 15:30:00,58.67,58.69,58.48,58.6,43972.0,57.86,57.8798,57.6727,57.791,43972.0
2024-12-20 15:40:00,58.61,58.67,58.55,58.6,64231.0,57.8009,57.86,57.7417,57.791,64231.0
2024-12-20 15:50:00,58.59,58.6,58.25,58.54,280355.0,57.7812,57.791,57.4458,57.7318,280355.0
2024-12-23 09:30:00,58.13,58.59,58.13,58.48,46072.0,57.3275,57.7812,57.3275,57.6727,46072.0
2024-12-23 09:40:00,58.51,58.63,58.44,58.44,20993.0,57.7023,57.8206,57.6332,57.6332,20993.0
2024-12-23 09:50:00,58.44,58.45,58.3,58.37,31255.0,57.6332,57.6431,57.4952,57.5642,31255.0
2024-12-23 10:00:00,58.36,58.39,58.19,58.21,27067.0,57.5543,57.5839,57.3867,57.4064,27067.0
2024-12-23 10:10:00,58.22,58.36,58.2,58.32,18648.0,57.4163,57.5543,57.3965,57.5149,18648.0
2024-12-23 10:20:00,58.34,58.39,58.27,58.32,21613.0,57.5346,57.5839,57.4656,57.5149,21613.0
2024-12-23 10:30:00,58.32,58.32,58.22,58.28,18526.0,57.5149,57.5149,57.4163,57.4754,18526.0
2024-12-23 10:40:00,58.29,58.29,58.16,58.19,30197.0,57.4853,57.4853,57.3571,57.3867,30197.0
2024-12-23 10:50:00,58.2,58.23,58.12,58.15,17767.0,57.3965,57.4261,57.3176,57.3472,17767.0
2024-12-23 11:00:00,58.15,58.2,58.13,58.15,12069.0,57.3472,57.3965,57.3275,57.3472,12069.0
2024-12-23 11:10:00,58.16,58.3,58.16,58.3,18666.0,57.3571,57.4952,57.3571,57.4952,18666.0
2024-12-23 11:20:00,58.3,58.37,58.27,58.29,17266.0,57.4952,57.5642,57.4656,57.4853,17266.0
2024-12-23 11:30:00,58.27,58.3,58.27,58.27,17250.0,57.4656,57.4952,57.4656,57.4656,17250.0
2024-12-23 11:40:00,58.25,58.34,58.24,58.34,10494.0,57.4458,57.5346,57.436,57.5346,10494.0
2024-12-23 11:50:00,58.33,58.39,58.33,58.35,13134.0,57.5247,57.5839,57.5247,57.5445,13134.0
2024-12-23 12:00:00,58.35,58.43,58.35,58.37,15243.0,57.5445,57.6234,57.5445,57.5642,15243.0
2024-12-23 12:10:00,58.36,58.38,58.34,58.35,12364.0,57.5543,57.5741,57.5346,57.5445,12364.0
2024-12-23 12:20:00,58.36,58.44,58.36,58.43,8843.0,57.5543,57.6332,57.5543,57.6234,8843.0
2024-12-23 12:30:00,58.41,58.45,58.37,58.44,11575.0,57.6036,57.6431,57.5642,57.6332,11575.0
2024-12-23 12:40:00,58.44,58.45,58.4,58.45,10540.0,57.6332,57.6431,57.5938,57.6431,10540.0
2024-12-23 12:50:00,58.44,58.47,58.43,58.44,8712.0,57.6332,57.6628,57.6234,57.6332,8712.0
2024-12-23 13:00:00,58.43,58.51,58.43,58.5,13663.0,57.6234,57.7023,57.6234,57.6924,13663.0
2024-12-23 13:10:00,58.5,58.53,58.48,58.53,10404.0,57.6924,57.722,57.6727,57.722,10404.0
2024-12-23 13:20:00,58.52,58.55,58.48,58.55,10968.0,57.7121,57.7417,57.6727,57.7417,10968.0
2024-12-23 13:30:00,58.55,58.58,58.54,58.58,14983.0,57.7417,57.7713,57.7318,57.7713,14983.0
2024-12-23 13:40:00,58.58,58.6,58.54,58.58,11540.0,57.7713,57.791,57.7318,57.7713,11540.0
2024-12-23 13:50:00,58.59,58.65,58.58,58.62,8843.0,57.7812,57.8403,57.7713,57.8107,8843.0
2024-12-23 14:00:00,58.62,58.69,58.61,58.69,18562.0,57.8107,57.8798,57.8009,57.8798,18562.0
2024-12-23 14:10:00,58.69,58.75,58.69,58.73,20067.0,57.8798,57.9389,57.8798,57.9192,20067.0
2024-12-23 14:20:00,58.72,58.73,58.7,58.71,10600.0,57.9094,57.9192,57.8896,57.8995,10600.0
2024-12-23 14:30:00,58.71,58.76,58.71,58.72,12763.0,57.8995,57.9488,57.8995,57.9094,12763.0
2024-12-23 14:40:00,58.73,58.74,58.72,58.72,9614.0,57.9192,57.9291,57.9094,57.9094,9614.0
2024-12-23 14:50:00,58.71,58.73,58.69,58.72,20745.0,57.8995,57.9192,57.8798,57.9094,20745.0
2024-12-23 15:00:00,58.71,58.72,58.67,58.68,14202.0,57.8995,57.9094,57.86,57.8699,14202.0
2024-12-23 15:10:00,58.68,58.73,58.65,58.69,19516.0,57.8699,57.9192,57.8403,57.8798,19516.0
2024-12-23 15:20:00,58.7,58.73,58.66,58.7,15562.0,57.8896,57.9192,57.8502,57.8896,15562.0
2024-12-23 15:30:00,58.72,58.76,58.71,58.74,25334.0,57.9094,57.9488,57.8995,57.9291,25334.0
2024-12-23 15:40:00,58.75,58.87,58.74,58.84,25004.0,57.9389,58.0573,57.9291,58.0277,25004.0
2024-12-23 15:50:00,58.84,59.02,58.84,58.97,153763.0,58.0277,58.2052,58.0277,58.1559,153763.0
2024-12-24 09:30:00,58.8,59.12,58.8,59.07,24379.0,57.9883,58.3038,57.9883,58.2545,24379.0
2024-12-24 09:40:00,59.07,59.19,59.07,59.1,7062.0,58.2545,58.3729,58.2545,58.2841,7062.0
2024-12-24 09:50:00,59.08,59.34,59.08,59.32,22780.0,58.2644,58.5208,58.2644,58.5011,22780.0
2024-12-24 10:00:00,59.3,59.61,59.3,59.54,37568.0,58.4814,58.7871,58.4814,58.718,37568.0
2024-12-24 10:10:00,59.55,59.67,59.51,59.52,20759.0,58.7279,58.8462,58.6885,58.6983,20759.0
2024-12-24 10:20:00,59.52,59.52,59.34,59.35,13207.0,58.6983,58.6983,58.5208,58.5307,13207.0
2024-12-24 10:30:00,59.34,59.46,59.33,59.41,12450.0,58.5208,58.6391,58.5109,58.5898,12450.0
2024-12-24 10:40:00,59.43,59.49,59.42,59.49,9006.0,58.6096,58.6687,58.5997,58.6687,9006.0
2024-12-24 10:50:00,59.47,59.48,59.41,59.48,10771.0,58.649,58.6589,58.5898,58.6589,10771.0
2024-12-24 11:00:00,59.48,59.54,59.48,59.51,12859.0,58.6589,58.718,58.6589,58.6885,12859.0
2024-12-24 11:10:00,59.51,59.55,59.48,59.52,11868.0,58.6885,58.7279,58.6589,58.6983,11868.0
2024-12-24 11:20:00,59.52,59.58,59.51,59.56,12198.0,58.6983,58.7575,58.6885,58.7378,12198.0
2024-12-24 11:30:00,59.55,59.6,59.53,59.58,16746.0,58.7279,58.7772,58.7082,58.7575,16746.0
2024-12-24 11:40:00,59.59,59.63,59.58,59.6,13210.0,58.7673,58.8068,58.7575,58.7772,13210.0
2024-12-24 11:50:00,59.6,59.6,59.5,59.5,19669.0,58.7772,58.7772,58.6786,58.6786,19669.0
2024-12-24 12:00:00,59.5,59.61,59.5,59.61,14222.0,58.6786,58.7871,58.6786,58.7871,14222.0
2024-12-24 12:10:00,59.62,59.66,59.6,59.63,22841.0,58.7969,58.8364,58.7772,58.8068,22841.0
2024-12-24 12:20:00,59.63,59.69,59.63,59.69,18828.0,58.8068,58.866,58.8068,58.866,18828.0
2024-12-24 12:30:00,59.68,59.74,59.65,59.74,34482.0,58.8561,58.9153,58.8265,58.9153,34482.0
2024-12-24 12:40:00,59.74,59.77,59.7,59.72,26720.0,58.9153,58.9449,58.8758,58.8956,26720.0
2024-12-24 12:50:00,59.72,59.84,59.72,59.84,59835.0,58.8956,59.0139,58.8956,59.0139,59835.0
2024-12-26 09:30:00,59.56,59.65,59.43,59.6,16766.0,58.7378,58.8265,58.6096,58.7772,16766.0
2024-12-26 09:40:00,59.6,59.76,59.6,59.72,20441.0,58.7772,58.935,58.7772,58.8956,20441.0
2024-12-26 09:50:00,59.72,59.72,59.56,59.71,21043.0,58.8956,58.8956,58.7378,58.8857,21043.0
2024-12-26 10:00:00,59.69,59.77,59.65,59.74,17688.0,58.866,58.9449,58.8265,58.9153,17688.0
2024-12-26 10:10:00,59.77,59.79,59.72,59.74,11411.0,58.9449,58.9646,58.8956,58.9153,11411.0
2024-12-26 10:20:00,59.74,59.77,59.72,59.73,11550.0,58.9153,58.9449,58.8956,58.9054,11550.0
2024-12-26 10:30:00,59.73,59.76,59.68,59.68,12467.0,58.9054,58.935,58.8561,58.8561,12467.0
2024-12-26 10:40:00,59.69,59.74,59.67,59.74,12107.0,58.866,58.9153,58.8462,58.9153,12107.0
2024-12-26 10:50:00,59.75,59.75,59.7,59.71,15158.0,58.9251,58.9251,58.8758,58.8857,15158.0
2024-12-26 11:00:00,59.71,59.71,59.65,59.67,17573.0,58.8857,58.8857,58.8265,58.8462,17573.0
2024-12-26 11:10:00,59.67,59.76,59.67,59.74,13002.0,58.8462,58.935,58.8462,58.9153,13002.0
2024-12-26 11:20:00,59.74,59.81,59.74,59.79,16546.0,58.9153,58.9843,58.9153,58.9646,16546.0
2024-12-26 11:30:00,59.78,59.81,59.74,59.74,7473.0,58.9547,58.9843,58.9153,58.9153,7473.0
2024-12-26 11:40:00,59.74,59.77,59.74,59.77,5160.0,58.9153,58.9449,58.9153,58.9449,5160.0
2024-12-26 11:50:00,59.78,59.8,59.76,59.8,10301.0,58.9547,58.9744,58.935,58.9744,10301.0
2024-12-26 12:00:00,59.8,59.8,59.78,59.8,6801.0,58.9744,58.9744,58.9547,58.9744,6801.0
2024-12-26 12:10:00,59.8,59.84,59.8,59.84,6251.0,58.9744,59.0139,58.9744,59.0139,6251.0
2024-12-26 12:20:00,59.84,59.85,59.79,59.79,6583.0,59.0139,59.0238,58.9646,58.9646,6583.0
2024-12-26 12:30:00,59.79,59.85,59.78,59.8,5200.0,58.9646,59.0238,58.9547,58.9744,5200.0
2024-12-26 12:40:00,59.8,59.83,59.74,59.77,8186.0,58.9744,59.004,58.9153,58.9449,8186.0
2024-12-26 12:50:00,59.75,59.81,59.75,59.8,4100.0,58.9251,58.9843,58.9251,58.9744,4100.0
2024-12-26 13:00:00,59.8,59.83,59.79,59.83,6384.0,58.9744,59.004,58.9646,59.004,6384.0
2024-12-26 13:10:00,59.84,59.84,59.79,59.81,7802.0,59.0139,59.0139,58.9646,58.9843,7802.0
2024-12-26 13:20:00,59.81,59.81,59.79,59.79,4969.0,58.9843,58.9843,58.9646,58.9646,4969.0
2024-12-26 13:30:00,59.78,59.79,59.73,59.76,17164.0,58.9547,58.9646,58.9054,58.935,17164.0
2024-12-26 13:40:00,59.75,59.77,59.69,59.76,9682.0,58.9251,58.9449,58.866,58.935,9682.0
2024-12-26 13:50:00,59.76,59.77,59.74,59.77,6733.0,58.935,58.9449,58.9153,58.9449,6733.0
2024-12-26 14:00:00,59.77,59.78,59.75,59.76,13366.0,58.9449,58.9547,58.9251,58.935,13366.0
2024-12-26 14:10:00,59.77,59.78,59.76,59.78,11915.0,58.9449,58.9547,58.935,58.9547,11915.0
2024-12-26 14:20:00,59.78,59.83,59.78,59.82,10671.0,58.9547,59.004,58.9547,58.9942,10671.0
2024-12-26 14:30:00,59.82,59.85,59.82,59.85,7391.0,58.9942,59.0238,58.9942,59.0238,7391.0
2024-12-26 14:40:00,59.85,59.91,59.85,59.91,9599.0,59.0238,59.0829,59.0238,59.0829,9599.0
2024-12-26 14:50:00,59.9,59.91,59.9,59.9,5905.0,59.0731,59.0829,59.0731,59.0731,5905.0
2024-12-26 15:00:00,59.9,59.92,59.89,59.9,12929.0,59.0731,59.0928,59.0632,59.0731,12929.0
2024-12-26 15:10:00,59.91,59.91,59.85,59.86,13854.0,59.0829,59.0829,59.0238,59.0336,13854.0
2024-12-26 15:20:00,59.86,59.88,59.85,59.88,13485.0,59.0336,59.0533,59.0238,59.0533,13485.0
2024-12-26 15:30:00,59.87,59.92,59.86,59.92,13906.0,59.0435,59.0928,59.0336,59.0928,13906.0
2024-12-26 15:40:00,59.9,59.96,59.89,59.96,37973.0,59.0731,59.1322,59.0632,59.1322,37973.0
2024-12-26 15:50:00,59.97,60.05,59.92,59.99,104656.0,59.1421,59.221,59.0928,59.1618,104656.0
2024-12-27 09:30:00,59.57,59.88,59.52,59.88,25368.0,58.7476,59.0533,58.6983,59.0533,25368.0
2024-12-27 09:40:00,59.81,59.96,59.8,59.94,25400.0,58.9843,59.1322,58.9744,59.1125,25400.0
2024-12-27 09:50:00,59.92,60.02,59.89,59.95,16896.0,59.0928,59.1914,59.0632,59.1224,16896.0
2024-12-27 10:00:00,59.95,59.97,59.72,59.79,20378.0,59.1224,59.1421,58.8956,58.9646,20378.0
2024-12-27 10:10:00,59.78,59.8,59.64,59.67,21824.0,58.9547,58.9744,58.8167,58.8462,21824.0
2024-12-27 10:20:00,59.65,59.71,59.54,59.54,20666.0,58.8265,58.8857,58.718,58.718,20666.0
2024-12-27 10:30:00,59.55,59.55,59.43,59.52,17428.0,58.7279,58.7279,58.6096,58.6983,17428.0
2024-12-27 10:40:00,59.5,59.65,59.5,59.61,13400.0,58.6786,58.8265,58.6786,58.7871,13400.0
2024-12-27 10:50:00,59.59,59.62,59.5,59.53,17134.0,58.7673,58.7969,58.6786,58.7082,17134.0
2024-12-27 11:00:00,59.54,59.54,59.46,59.47,15117.0,58.718,58.718,58.6391,58.649,15117.0
2024-12-27 11:10:00,59.47,59.52,59.45,59.52,6430.0,58.649,58.6983,58.6293,58.6983,6430.0
2024-12-27 11:20:00,59.52,59.59,59.49,59.59,25792.0,58.6983,58.7673,58.6687,58.7673,25792.0
2024-12-27 11:30:00,59.59,59.62,59.56,59.6,10164.0,58.7673,58.7969,58.7378,58.7772,10164.0
2024-12-27 11:40:00,59.62,59.62,59.45,59.45,15300.0,58.7969,58.7969,58.6293,58.6293,15300.0
2024-12-27 11:50:00,59.45,59.45,59.33,59.35,17824.0,58.6293,58.6293,58.5109,58.5307,17824.0
2024-12-27 12:00:00,59.34,59.39,59.21,59.29,26000.0,58.5208,58.5701,58.3926,58.4715,26000.0
2024-12-27 12:10:00,59.3,59.3,59.18,59.18,23396.0,58.4814,58.4814,58.363,58.363,23396.0
2024-12-27 12:20:00,59.18,59.23,59.14,59.2,30174.0,58.363,58.4123,58.3236,58.3827,30174.0
2024-12-27 12:30:00,59.21,59.28,59.15,59.15,15669.0,58.3926,58.4616,58.3334,58.3334,15669.0
2024-12-27 12:40:00,59.16,59.23,59.16,59.18,13970.0,58.3433,58.4123,58.3433,58.363,13970.0
2024-12-27 12:50:00,59.19,59.25,59.19,59.23,13062.0,58.3729,58.432,58.3729,58.4123,13062.0
2024-12-27 13:00:00,59.23,59.33,59.23,59.28,10142.0,58.4123,58.5109,58.4123,58.4616,10142.0
2024-12-27 13:10:00,59.3,59.37,59.3,59.33,6707.0,58.4814,58.5504,58.4814,58.5109,6707.0
2024-12-27 13:20:00,59.32,59.36,59.3,59.32,9059.0,58.5011,58.5405,58.4814,58.5011,9059.0
2024-12-27 13:30:00,59.32,59.4,59.3,59.39,13079.0,58.5011,58.58,58.4814,58.5701,13079.0
2024-12-27 13:40:00,59.4,59.42,59.38,59.41,10031.0,58.58,58.5997,58.5602,58.5898,10031.0
2024-12-27 13:50:00,59.42,59.48,59.42,59.47,11576.0,58.5997,58.6589,58.5997,58.649,11576.0
2024-12-27 14:00:00,59.46,59.47,59.42,59.47,14898.0,58.6391,58.649,58.5997,58.649,14898.0
2024-12-27 14:10:00,59.47,59.54,59.47,59.54,15925.0,58.649,58.718,58.649,58.718,15925.0
2024-12-27 14:20:00,59.54,59.54,59.45,59.47,15228.0,58.718,58.718,58.6293,58.649,15228.0
2024-12-27 14:30:00,59.47,59.48,59.45,59.47,11728.0,58.649,58.6589,58.6293,58.649,11728.0
2024-12-27 14:40:00,59.48,59.53,59.48,59.51,8996.0,58.6589,58.7082,58.6589,58.6885,8996.0
2024-12-27 14:50:00,59.51,59.56,59.5,59.52,10952.0,58.6885,58.7378,58.6786,58.6983,10952.0
2024-12-27 15:00:00,59.51,59.51,59.38,59.45,12995.0,58.6885,58.6885,58.5602,58.6293,12995.0
2024-12-27 15:10:00,59.44,59.44,59.34,59.36,19089.0,58.6194,58.6194,58.5208,58.5405,19089.0
2024-12-27 15:20:00,59.35,59.38,59.33,59.36,19649.0,58.5307,58.5602,58.5109,58.5405,19649.0
2024-12-27 15:30:00,59.35,59.38,59.34,59.34,21558.0,58.5307,58.5602,58.5208,58.5208,21558.0
2024-12-27 15:40:00,59.33,59.43,59.31,59.42,35116.0,58.5109,58.6096,58.4912,58.5997,35116.0
2024-12-27 15:50:00,59.43,59.65,59.43,59.64,88024.0,58.6096,58.8265,58.6096,58.8167,88024.0
2024-12-30 09:30:00,59.12,59.15,58.5,58.5,26842.0,58.3038,58.3334,57.6924,57.6924,26842.0
2024-12-30 09:40:00,58.51,58.68,58.5,58.56,16372.0,57.7023,57.8699,57.6924,57.7516,16372.0
2024-12-30 09:50:00,58.56,58.62,58.42,58.49,21154.0,57.7516,57.8107,57.6135,57.6825,21154.0
2024-12-30 10:00:00,58.45,58.65,58.45,58.59,24204.0,57.6431,57.8403,57.6431,57.7812,24204.0
2024-12-30 10:10:00,58.61,58.64,58.53,58.56,18169.0,57.8009,57.8305,57.722,57.7516,18169.0
2024-12-30 10:20:00,58.55,58.57,58.46,58.49,18430.0,57.7417,57.7614,57.6529,57.6825,18430.0
2024-12-30 10:30:00,58.48,58.6,58.47,58.6,13057.0,57.6727,57.791,57.6628,57.791,13057.0
2024-12-30 10:40:00,58.6,58.72,58.58,58.59,23046.0,57.791,57.9094,57.7713,57.7812,23046.0
2024-12-30 10:50:00,58.59,58.67,58.55,58.67,8647.0,57.7812,57.86,57.7417,57.86,8647.0
2024-12-30 11:00:00,58.68,58.72,58.65,58.71,8424.0,57.8699,57.9094,57.8403,57.8995,8424.0
2024-12-30 11:10:00,58.74,58.84,58.7,58.83,10306.0,57.9291,58.0277,57.8896,58.0178,10306.0
2024-12-30 11:20:00,58.85,58.87,58.79,58.82,7250.0,58.0376,58.0573,57.9784,58.008,7250.0
2024-12-30 11:30:00,58.86,58.88,58.84,58.87,15135.0,58.0474,58.0671,58.0277,58.0573,15135.0
2024-12-30 11:40:00,58.89,58.95,58.79,58.79,10522.0,58.077,58.1362,57.9784,57.9784,10522.0
2024-12-30 11:50:00,58.81,58.99,58.81,58.95,11425.0,57.9981,58.1756,57.9981,58.1362,11425.0
2024-12-30 12:00:00,58.96,59.03,58.96,59.0,33368.0,58.146,58.2151,58.146,58.1855,33368.0
2024-12-30 12:10:00,58.99,59.09,58.99,59.08,10530.0,58.1756,58.2742,58.1756,58.2644,10530.0
2024-12-30 12:20:00,59.1,59.17,59.1,59.15,8738.0,58.2841,58.3531,58.2841,58.3334,8738.0
2024-12-30 12:30:00,59.15,59.18,59.15,59.16,5679.0,58.3334,58.363,58.3334,58.3433,5679.0
2024-12-30 12:40:00,59.16,59.22,59.13,59.22,10301.0,58.3433,58.4025,58.3137,58.4025,10301.0
2024-12-30 12:50:00,59.22,59.26,59.11,59.26,26483.0,58.4025,58.4419,58.294,58.4419,26483.0
2024-12-30 13:00:00,59.23,59.26,59.15,59.26,13726.0,58.4123,58.4419,58.3334,58.4419,13726.0
2024-12-30 13:10:00,59.26,59.28,59.22,59.25,7862.0,58.4419,58.4616,58.4025,58.432,7862.0
2024-12-30 13:20:00,59.25,59.27,59.16,59.22,10408.0,58.432,58.4518,58.3433,58.4025,10408.0
2024-12-30 13:30:00,59.21,59.3,59.2,59.23,12467.0,58.3926,58.4814,58.3827,58.4123,12467.0
2024-12-30 13:40:00,59.23,59.3,59.22,59.29,9080.0,58.4123,58.4814,58.4025,58.4715,9080.0
2024-12-30 13:50:00,59.29,59.32,59.25,59.27,9086.0,58.4715,58.5011,58.432,58.4518,9086.0
2024-12-30 14:00:00,59.3,59.3,59.2,59.26,7287.0,58.4814,58.4814,58.3827,58.4419,7287.0
2024-12-30 14:10:00,59.28,59.28,59.2,59.21,10152.0,58.4616,58.4616,58.3827,58.3926,10152.0
2024-12-30 14:20:00,59.2,59.22,59.15,59.2,25643.0,58.3827,58.4025,58.3334,58.3827,25643.0
2024-12-30 14:30:00,59.2,59.28,59.2,59.23,15866.0,58.3827,58.4616,58.3827,58.4123,15866.0
2024-12-30 14:40:00,59.23,59.28,59.23,59.24,10794.0,58.4123,58.4616,58.4123,58.4222,10794.0
2024-12-30 14:50:00,59.25,59.33,59.24,59.31,13677.0,58.432,58.5109,58.4222,58.4912,13677.0
2024-12-30 15:00:00,59.3,59.32,59.26,59.29,11649.0,58.4814,58.5011,58.4419,58.4715,11649.0
2024-12-30 15:10:00,59.3,59.36,59.27,59.34,14499.0,58.4814,58.5405,58.4518,58.5208,14499.0
2024-12-30 15:20:00,59.34,59.36,59.22,59.23,15668.0,58.5208,58.5405,58.4025,58.4123,15668.0
2024-12-30 15:30:00,59.22,59.26,59.2,59.24,24516.0,58.4025,58.4419,58.3827,58.4222,24516.0
2024-12-30 15:40:00,59.25,59.36,59.24,59.34,43706.0,58.432,58.5405,58.4222,58.5208,43706.0
2024-12-30 15:50:00,59.34,59.38,59.14,59.17,79518.0,58.5208,58.5602,58.3236,58.3531,79518.0
2024-12-31 09:30:00,59.23,59.37,59.18,59.18,32984.0,58.4123,58.5504,58.363,58.363,32984.0
2024-12-31 09:40:00,59.18,59.33,59.15,59.23,27435.0,58.363,58.5109,58.3334,58.4123,27435.0
2024-12-31 09:50:00,59.25,59.27,59.17,59.27,19089.0,58.432,58.4518,58.3531,58.4518,19089.0
2024-12-31 10:00:00,59.27,59.34,59.11,59.11,30286.0,58.4518,58.5208,58.294,58.294,30286.0
2024-12-31 10:10:00,59.11,59.34,59.11,59.33,34707.0,58.294,58.5208,58.294,58.5109,34707.0
2024-12-31 10:20:00,59.32,59.33,59.22,59.23,26264.0,58.5011,58.5109,58.4025,58.4123,26264.0
2024-12-31 10:30:00,59.22,59.28,59.1,59.18,27051.0,58.4025,58.4616,58.2841,58.363,27051.0
2024-12-31 10:40:00,59.18,59.2,59.12,59.12,21058.0,58.363,58.3827,58.3038,58.3038,21058.0
2024-12-31 10:50:00,59.12,59.22,59.12,59.19,10125.0,58.3038,58.4025,58.3038,58.3729,10125.0
2024-12-31 11:00:00,59.19,59.19,59.02,59.08,18736.0,58.3729,58.3729,58.2052,58.2644,18736.0
2024-12-31 11:10:00,59.07,59.08,58.96,58.96,10984.0,58.2545,58.2644,58.146,58.146,10984.0
2024-12-31 11:20:00,58.95,59.02,58.93,58.98,17315.0,58.1362,58.2052,58.1165,58.1658,17315.0
2024-12-31 11:30:00,58.98,58.99,58.93,58.93,8077.0,58.1658,58.1756,58.1165,58.1165,8077.0
2024-12-31 11:40:00,58.92,58.98,58.91,58.97,10014.0,58.1066,58.1658,58.0967,58.1559,10014.0
2024-12-31 11:50:00,58.97,58.97,58.88,58.91,4755.0,58.1559,58.1559,58.0671,58.0967,4755.0
2024-12-31 12:00:00,58.91,58.94,58.84,58.94,10624.0,58.0967,58.1263,58.0277,58.1263,10624.0
2024-12-31 12:10:00,58.95,58.95,58.91,58.94,6603.0,58.1362,58.1362,58.0967,58.1263,6603.0
2024-12-31 12:20:00,58.93,58.93,58.81,58.81,5930.0,58.1165,58.1165,57.9981,57.9981,5930.0
2024-12-31 12:30:00,58.81,58.83,58.77,58.81,11263.0,57.9981,58.0178,57.9587,57.9981,11263.0
2024-12-31 12:40:00,58.8,58.84,58.78,58.83,7621.0,57.9883,58.0277,57.9685,58.0178,7621.0
2024-12-31 12:50:00,58.83,59.04,58.83,59.04,13732.0,58.0178,58.2249,58.0178,58.2249,13732.0
2024-12-31 13:00:00,59.03,59.07,58.99,59.05,16410.0,58.2151,58.2545,58.1756,58.2348,16410.0
2024-12-31 13:10:00,59.03,59.04,58.96,58.96,12371.0,58.2151,58.2249,58.146,58.146,12371.0
2024-12-31 13:20:00,58.95,58.95,58.87,58.91,9292.0,58.1362,58.1362,58.0573,58.0967,9292.0
2024-12-31 13:30:00,58.91,58.99,58.91,58.98,17065.0,58.0967,58.1756,58.0967,58.1658,17065.0
2024-12-31 13:40:00,59.0,59.05,58.99,59.04,14842.0,58.1855,58.2348,58.1756,58.2249,14842.0
2024-12-31 13:50:00,59.05,59.07,59.0,59.0,15909.0,58.2348,58.2545,58.1855,58.1855,15909.0
2024-12-31 14:00:00,58.99,59.05,58.93,59.05,25017.0,58.1756,58.2348,58.1165,58.2348,25017.0
2024-12-31 14:10:00,59.06,59.07,58.9,58.9,7872.0,58.2447,58.2545,58.0869,58.0869,7872.0
2024-12-31 14:20:00,58.89,58.96,58.86,58.91,12152.0,58.077,58.146,58.0474,58.0967,12152.0
2024-12-31 14:30:00,58.91,58.98,58.9,58.97,13311.0,58.0967,58.1658,58.0869,58.1559,13311.0
2024-12-31 14:40:00,58.97,58.97,58.91,58.94,21453.0,58.1559,58.1559,58.0967,58.1263,21453.0
2024-12-31 14:50:00,58.94,59.02,58.94,59.02,16702.0,58.1263,58.2052,58.1263,58.2052,16702.0
2024-12-31 15:00:00,59.02,59.04,58.98,58.99,17372.0,58.2052,58.2249,58.1658,58.1756,17372.0
2024-12-31 15:10:00,58.98,58.98,58.87,58.92,15909.0,58.1658,58.1658,58.0573,58.1066,15909.0
2024-12-31 15:20:00,58.92,59.01,58.92,59.01,16360.0,58.1066,58.1954,58.1066,58.1954,16360.0
2024-12-31 15:30:00,59.02,59.09,58.97,58.97,33359.0,58.2052,58.2742,58.1559,58.1559,33359.0
2024-12-31 15:40:00,58.96,59.18,58.94,59.17,67514.0,58.146,58.363,58.1263,58.3531,67514.0
2024-12-31 15:50:00,59.16,59.26,59.07,59.17,136777.0,58.3433,58.4419,58.2545,58.3531,136777.0
2025-01-02 09:30:00,59.27,59.52,59.21,59.4,52483.0,58.4518,58.6983,58.3926,58.58,52483.0
2025-01-02 09:40:00,59.38,59.53,59.34,59.45,44653.0,58.5602,58.7082,58.5208,58.6293,44653.0
2025-01-02 09:50:00,59.51,59.67,59.43,59.63,38002.0,58.6885,58.8462,58.6096,58.8068,38002.0
2025-01-02 10:00:00,59.65,59.68,59.53,59.6,35988.0,58.8265,58.8561,58.7082,58.7772,35988.0
2025-01-02 10:10:00,59.59,59.63,59.46,59.46,39560.0,58.7673,58.8068,58.6391,58.6391,39560.0
2025-01-02 10:20:00,59.46,59.48,59.22,59.26,50796.0,58.6391,58.6589,58.4025,58.4419,50796.0
2025-01-02 10:30:00,59.24,59.3,59.18,59.23,41524.0,58.4222,58.4814,58.363,58.4123,41524.0
2025-01-02 10:40:00,59.24,59.41,59.2,59.41,23951.0,58.4222,58.5898,58.3827,58.5898,23951.0
2025-01-02 10:50:00,59.41,59.46,59.32,59.34,21889.0,58.5898,58.6391,58.5011,58.5208,21889.0
2025-01-02 11:00:00,59.37,59.37,59.01,59.02,13221.0,58.5504,58.5504,58.1954,58.2052,13221.0
2025-01-02 11:10:00,59.01,59.16,58.99,59.15,12684.0,58.1954,58.3433,58.1756,58.3334,12684.0
2025-01-02 11:20:00,59.14,59.24,59.05,59.21,15543.0,58.3236,58.4222,58.2348,58.3926,15543.0
2025-01-02 11:30:00,59.21,59.31,59.18,59.28,11642.0,58.3926,58.4912,58.363,58.4616,11642.0
2025-01-02 11:40:00,59.28,59.35,59.27,59.35,17761.0,58.4616,58.5307,58.4518,58.5307,17761.0
2025-01-02 11:50:00,59.35,59.38,59.29,59.33,12302.0,58.5307,58.5602,58.4715,58.5109,12302.0
2025-01-02 12:00:00,59.33,59.34,59.25,59.25,15454.0,58.5109,58.5208,58.432,58.432,15454.0
2025-01-02 12:10:00,59.25,59.31,59.21,59.21,14516.0,58.432,58.4912,58.3926,58.3926,14516.0
2025-01-02 12:20:00,59.21,59.21,58.93,58.95,16506.0,58.3926,58.3926,58.1165,58.1362,16506.0
2025-01-02 12:30:00,58.93,58.93,58.73,58.73,23803.0,58.1165,58.1165,57.9192,57.9192,23803.0
2025-01-02 12:40:00,58.73,58.74,58.64,58.67,18428.0,57.9192,57.9291,57.8305,57.86,18428.0
2025-01-02 12:50:00,58.66,58.79,58.63,58.78,17740.0,57.8502,57.9784,57.8206,57.9685,17740.0
2025-01-02 13:00:00,58.77,58.77,58.59,58.75,19856.0,57.9587,57.9587,57.7812,57.9389,19856.0
2025-01-02 13:10:00,58.74,58.74,58.63,58.73,13012.0,57.9291,57.9291,57.8206,57.9192,13012.0
2025-01-02 13:20:00,58.75,58.77,58.65,58.73,7851.0,57.9389,57.9587,57.8403,57.9192,7851.0
2025-01-02 13:30:00,58.74,58.74,58.58,58.63,11282.0,57.9291,57.9291,57.7713,57.8206,11282.0
2025-01-02 13:40:00,58.63,58.78,58.6,58.65,47302.0,57.8206,57.9685,57.791,57.8403,47302.0
2025-01-02 13:50:00,58.67,58.73,58.57,58.73,14943.0,57.86,57.9192,57.7614,57.9192,14943.0
2025-01-02 14:00:00,58.73,58.85,58.66,58.73,19096.0,57.9192,58.0376,57.8502,57.9192,19096.0
2025-01-02 14:10:00,58.75,58.81,58.74,58.78,11163.0,57.9389,57.9981,57.9291,57.9685,11163.0
2025-01-02 14:20:00,58.8,58.89,58.79,58.87,12492.0,57.9883,58.077,57.9784,58.0573,12492.0
2025-01-02 14:30:00,58.87,58.89,58.8,58.86,17192.0,58.0573,58.077,57.9883,58.0474,17192.0
2025-01-02 14:40:00,58.83,58.89,58.78,58.85,22434.0,58.0178,58.077,57.9685,58.0376,22434.0
2025-01-02 14:50:00,58.86,58.92,58.71,58.71,12693.0,58.0474,58.1066,57.8995,57.8995,12693.0
2025-01-02 15:00:00,58.73,58.9,58.73,58.88,19678.0,57.9192,58.0869,57.9192,58.0671,19678.0
2025-01-02 15:10:00,58.87,58.98,58.86,58.95,16520.0,58.0573,58.1658,58.0474,58.1362,16520.0
2025-01-02 15:20:00,58.96,58.98,58.93,58.95,13714.0,58.146,58.1658,58.1165,58.1362,13714.0
2025-01-02 15:30:00,58.95,59.02,58.87,58.92,26798.0,58.1362,58.2052,58.0573,58.1066,26798.0
2025-01-02 15:40:00,58.92,59.01,58.92,58.98,21548.0,58.1066,58.1954,58.1066,58.1658,21548.0
2025-01-02 15:50:00,58.98,59.11,58.95,59.1,81965.0,58.1658,58.294,58.1362,58.2841,81965.0
2025-01-03 09:30:00,58.98,59.07,58.73,58.92,37424.0,58.561,58.6504,58.3128,58.5015,37424.0
2025-01-03 09:40:00,58.91,58.95,58.57,58.57,52676.0,58.4915,58.5313,58.154,58.154,52676.0
2025-01-03 09:50:00,58.51,58.57,58.47,58.57,32661.0,58.0944,58.154,58.0547,58.154,32661.0
2025-01-03 10:00:00,58.57,58.64,58.51,58.58,27199.0,58.154,58.2235,58.0944,58.1639,27199.0
2025-01-03 10:10:00,58.58,58.61,58.41,58.52,29667.0,58.1639,58.1937,57.9951,58.1043,29667.0
2025-01-03 10:20:00,58.52,58.58,58.37,58.53,27985.0,58.1043,58.1639,57.9554,58.1142,27985.0
2025-01-03 10:30:00,58.53,58.66,58.48,58.65,38008.0,58.1142,58.2433,58.0646,58.2334,38008.0
2025-01-03 10:40:00,58.67,58.74,58.62,58.71,37718.0,58.2533,58.3228,58.2036,58.293,37718.0
2025-01-03 10:50:00,58.7,58.75,58.64,58.73,24560.0,58.283,58.3327,58.2235,58.3128,24560.0
2025-01-03 11:00:00,58.74,58.77,58.62,58.66,23946.0,58.3228,58.3525,58.2036,58.2433,23946.0
2025-01-03 11:10:00,58.67,58.72,58.6,58.6,15678.0,58.2533,58.3029,58.1837,58.1837,15678.0
2025-01-03 11:20:00,58.6,58.77,58.55,58.77,24920.0,58.1837,58.3525,58.1341,58.3525,24920.0
2025-01-03 11:30:00,58.76,58.94,58.76,58.89,15167.0,58.3426,58.5213,58.3426,58.4717,15167.0
2025-01-03 11:40:00,58.89,58.99,58.88,58.96,12245.0,58.4717,58.571,58.4618,58.5412,12245.0
2025-01-03 11:50:00,58.96,59.03,58.95,58.95,24796.0,58.5412,58.6107,58.5313,58.5313,24796.0
2025-01-03 12:00:00,58.96,59.02,58.94,58.97,11498.0,58.5412,58.6008,58.5213,58.5511,11498.0
2025-01-03 12:10:00,58.97,59.01,58.94,58.97,14058.0,58.5511,58.5908,58.5213,58.5511,14058.0
2025-01-03 12:20:00,58.97,59.04,58.97,58.97,11120.0,58.5511,58.6206,58.5511,58.5511,11120.0
2025-01-03 12:30:00,58.96,58.97,58.94,58.97,7910.0,58.5412,58.5511,58.5213,58.5511,7910.0
2025-01-03 12:40:00,58.97,58.98,58.93,58.96,6185.0,58.5511,58.561,58.5114,58.5412,6185.0
2025-01-03 12:50:00,58.98,59.0,58.96,59.0,9152.0,58.561,58.5809,58.5412,58.5809,9152.0
2025-01-03 13:00:00,58.98,58.98,58.95,58.95,5276.0,58.561,58.561,58.5313,58.5313,5276.0
2025-01-03 13:10:00,58.96,59.0,58.96,59.0,7948.0,58.5412,58.5809,58.5412,58.5809,7948.0
2025-01-03 13:20:00,59.0,59.05,58.95,59.05,9987.0,58.5809,58.6306,58.5313,58.6306,9987.0
2025-01-03 13:30:00,59.05,59.08,59.02,59.08,11922.0,58.6306,58.6603,58.6008,58.6603,11922.0
2025-01-03 13:40:00,59.08,59.08,59.01,59.07,8536.0,58.6603,58.6603,58.5908,58.6504,8536.0
2025-01-03 13:50:00,59.07,59.09,59.03,59.04,13740.0,58.6504,58.6703,58.6107,58.6206,13740.0
2025-01-03 14:00:00,59.03,59.07,59.01,59.05,10515.0,58.6107,58.6504,58.5908,58.6306,10515.0
2025-01-03 14:10:00,59.05,59.16,59.05,59.1,14653.0,58.6306,58.7398,58.6306,58.6802,14653.0
2025-01-03 14:20:00,59.1,59.11,59.08,59.1,7315.0,58.6802,58.6901,58.6603,58.6802,7315.0
2025-01-03 14:30:00,59.09,59.16,59.09,59.12,12220.0,58.6703,58.7398,58.6703,58.7001,12220.0
2025-01-03 14:40:00,59.12,59.12,59.05,59.06,9530.0,58.7001,58.7001,58.6306,58.6405,9530.0
2025-01-03 14:50:00,59.06,59.09,59.04,59.08,10365.0,58.6405,58.6703,58.6206,58.6603,10365.0
2025-01-03 15:00:00,59.07,59.09,59.01,59.04,17633.0,58.6504,58.6703,58.5908,58.6206,17633.0
2025-01-03 15:10:00,59.05,59.05,59.01,59.05,11587.0,58.6306,58.6306,58.5908,58.6306,11587.0
2025-01-03 15:20:00,59.05,59.11,59.04,59.08,15007.0,58.6306,58.6901,58.6206,58.6603,15007.0
2025-01-03 15:30:00,59.07,59.07,59.04,59.05,24967.0,58.6504,58.6504,58.6206,58.6306,24967.0
2025-01-03 15:40:00,59.04,59.05,58.92,58.97,32082.0,58.6206,58.6306,58.5015,58.5511,32082.0
2025-01-03 15:50:00,58.96,58.98,58.81,58.84,121142.0,58.5412,58.561,58.3923,58.422,121142.0
2025-01-06 09:30:00,58.91,59.26,58.91,59.06,48722.0,58.4915,58.8391,58.4915,58.6405,48722.0
2025-01-06 09:40:00,59.11,59.3,59.11,59.3,22817.0,58.6901,58.8788,58.6901,58.8788,22817.0
2025-01-06 09:50:00,59.3,59.41,59.23,59.35,24059.0,58.8788,58.988,58.8093,58.9284,24059.0
2025-01-06 10:00:00,59.34,59.5,59.34,59.48,22330.0,58.9185,59.0774,58.9185,59.0575,22330.0
2025-01-06 10:10:00,59.48,59.54,59.43,59.49,18055.0,59.0575,59.1171,59.0079,59.0674,18055.0
2025-01-06 10:20:00,59.48,59.48,59.34,59.43,27160.0,59.0575,59.0575,58.9185,59.0079,27160.0
2025-01-06 10:30:00,59.42,59.43,59.31,59.33,21375.0,58.9979,59.0079,58.8887,58.9086,21375.0
2025-01-06 10:40:00,59.34,59.45,59.29,59.32,30413.0,58.9185,59.0277,58.8688,58.8986,30413.0
2025-01-06 10:50:00,59.32,59.39,59.29,59.35,21980.0,58.8986,58.9681,58.8688,58.9284,21980.0
2025-01-06 11:00:00,59.34,59.38,59.25,59.28,13043.0,58.9185,58.9582,58.8291,58.8589,13043.0
2025-01-06 11:10:00,59.3,59.37,59.29,59.37,17623.0,58.8788,58.9483,58.8688,58.9483,17623.0
2025-01-06 11:20:00,59.38,59.47,59.36,59.43,21121.0,58.9582,59.0476,58.9384,59.0079,21121.0
2025-01-06 11:30:00,59.43,59.57,59.41,59.55,27119.0,59.0079,59.1469,58.988,59.127,27119.0
2025-01-06 11:40:00,59.54,59.58,59.49,59.52,23797.0,59.1171,59.1568,59.0674,59.0972,23797.0
2025-01-06 11:50:00,59.51,59.52,59.45,59.51,10610.0,59.0873,59.0972,59.0277,59.0873,10610.0
2025-01-06 12:00:00,59.51,59.51,59.43,59.43,7890.0,59.0873,59.0873,59.0079,59.0079,7890.0
2025-01-06 12:10:00,59.43,59.49,59.42,59.43,17423.0,59.0079,59.0674,58.9979,59.0079,17423.0
2025-01-06 12:20:00,59.43,59.43,59.33,59.33,14861.0,59.0079,59.0079,58.9086,58.9086,14861.0
2025-01-06 12:30:00,59.32,59.35,59.3,59.3,10294.0,58.8986,58.9284,58.8788,58.8788,10294.0
2025-01-06 12:40:00,59.3,59.33,59.27,59.28,12309.0,58.8788,58.9086,58.849,58.8589,12309.0
2025-01-06 12:50:00,59.26,59.26,59.15,59.22,7716.0,58.8391,58.8391,58.7298,58.7993,7716.0
2025-01-06 13:00:00,59.21,59.21,59.06,59.1,14556.0,58.7894,58.7894,58.6405,58.6802,14556.0
2025-01-06 13:10:00,59.09,59.13,59.07,59.07,8025.0,58.6703,58.71,58.6504,58.6504,8025.0
2025-01-06 13:20:00,59.07,59.11,59.06,59.06,15265.0,58.6504,58.6901,58.6405,58.6405,15265.0
2025-01-06 13:30:00,59.06,59.07,59.01,59.06,13636.0,58.6405,58.6504,58.5908,58.6405,13636.0
2025-01-06 13:40:00,59.06,59.07,58.96,58.97,14134.0,58.6405,58.6504,58.5412,58.5511,14134.0
2025-01-06 13:50:00,58.97,59.1,58.97,59.06,12190.0,58.5511,58.6802,58.5511,58.6405,12190.0
2025-01-06 14:00:00,59.03,59.05,58.92,58.94,15608.0,58.6107,58.6306,58.5015,58.5213,15608.0
2025-01-06 14:10:00,58.93,58.97,58.92,58.92,10890.0,58.5114,58.5511,58.5015,58.5015,10890.0
2025-01-06 14:20:00,58.91,58.91,58.84,58.84,9775.0,58.4915,58.4915,58.422,58.422,9775.0
2025-01-06 14:30:00,58.83,58.88,58.82,58.83,17819.0,58.4121,58.4618,58.4022,58.4121,17819.0
2025-01-06 14:40:00,58.83,58.84,58.75,58.78,20961.0,58.4121,58.422,58.3327,58.3625,20961.0
2025-01-06 14:50:00,58.77,58.77,58.66,58.67,22509.0,58.3525,58.3525,58.2433,58.2533,22509.0
2025-01-06 15:00:00,58.67,58.7,58.65,58.67,22721.0,58.2533,58.283,58.2334,58.2533,22721.0
2025-01-06 15:10:00,58.66,58.7,58.59,58.61,16730.0,58.2433,58.283,58.1738,58.1937,16730.0
2025-01-06 15:20:00,58.61,58.7,58.6,58.7,20295.0,58.1937,58.283,58.1837,58.283,20295.0
2025-01-06 15:30:00,58.7,58.76,58.7,58.71,24235.0,58.283,58.3426,58.283,58.293,24235.0
2025-01-06 15:40:00,58.71,58.76,58.69,58.71,30724.0,58.293,58.3426,58.2731,58.293,30724.0
2025-01-06 15:50:00,58.7,58.81,58.69,58.77,94318.0,58.283,58.3923,58.2731,58.3525,94318.0
2025-01-07 09:30:00,59.0,59.1,58.89,58.99,21923.0,58.5809,58.6802,58.4717,58.571,21923.0
2025-01-07 09:40:00,59.04,59.09,58.87,59.07,16574.0,58.6206,58.6703,58.4518,58.6504,16574.0
2025-01-07 09:50:00,59.03,59.15,58.98,59.1,22933.0,58.6107,58.7298,58.561,58.6802,22933.0
2025-01-07 10:00:00,59.1,59.1,58.88,58.92,18965.0,58.6802,58.6802,58.4618,58.5015,18965.0
2025-01-07 10:10:00,58.92,59.07,58.9,59.05,25003.0,58.5015,58.6504,58.4816,58.6306,25003.0
2025-01-07 10:20:00,59.05,59.24,59.03,59.22,24605.0,58.6306,58.8192,58.6107,58.7993,24605.0
2025-01-07 10:30:00,59.2,59.21,59.05,59.09,28912.0,58.7795,58.7894,58.6306,58.6703,28912.0
2025-01-07 10:40:00,59.1,59.15,58.9,58.97,26441.0,58.6802,58.7298,58.4816,58.5511,26441.0
2025-01-07 10:50:00,58.98,59.05,58.96,59.04,33890.0,58.561,58.6306,58.5412,58.6206,33890.0
2025-01-07 11:00:00,59.07,59.18,59.06,59.07,22140.0,58.6504,58.7596,58.6405,58.6504,22140.0
2025-01-07 11:10:00,59.06,59.07,58.95,59.02,16095.0,58.6405,58.6504,58.5313,58.6008,16095.0
2025-01-07 11:20:00,59.01,59.06,58.95,59.0,13046.0,58.5908,58.6405,58.5313,58.5809,13046.0
2025-01-07 11:30:00,59.0,59.03,58.9,59.02,15069.0,58.5809,58.6107,58.4816,58.6008,15069.0
2025-01-07 11:40:00,59.02,59.03,58.92,58.92,6953.0,58.6008,58.6107,58.5015,58.5015,6953.0
2025-01-07 11:50:00,58.92,58.93,58.72,58.74,20433.0,58.5015,58.5114,58.3029,58.3228,20433.0
2025-01-07 12:00:00,58.74,58.88,58.74,58.8,12266.0,58.3228,58.4618,58.3228,58.3823,12266.0
2025-01-07 12:10:00,58.79,58.91,58.77,58.91,12287.0,58.3724,58.4915,58.3525,58.4915,12287.0
2025-01-07 12:20:00,58.9,58.91,58.83,58.89,11708.0,58.4816,58.4915,58.4121,58.4717,11708.0
2025-01-07 12:30:00,58.89,58.95,58.82,58.84,12378.0,58.4717,58.5313,58.4022,58.422,12378.0
2025-01-07 12:40:00,58.84,58.87,58.8,58.8,11653.0,58.422,58.4518,58.3823,58.3823,11653.0
2025-01-07 12:50:00,58.81,58.84,58.77,58.84,7085.0,58.3923,58.422,58.3525,58.422,7085.0
2025-01-07 13:00:00,58.84,58.9,58.84,58.9,3203.0,58.422,58.4816,58.422,58.4816,3203.0
2025-01-07 13:10:00,58.91,58.93,58.85,58.93,5702.0,58.4915,58.5114,58.432,58.5114,5702.0
2025-01-07 13:20:00,58.92,58.99,58.92,58.98,7722.0,58.5015,58.571,58.5015,58.561,7722.0
2025-01-07 13:30:00,58.97,58.99,58.94,58.95,6600.0,58.5511,58.571,58.5213,58.5313,6600.0
2025-01-07 13:40:00,58.94,58.94,58.9,58.93,4092.0,58.5213,58.5213,58.4816,58.5114,4092.0
2025-01-07 13:50:00,58.93,58.96,58.92,58.95,7482.0,58.5114,58.5412,58.5015,58.5313,7482.0
2025-01-07 14:00:00,58.94,58.99,58.91,58.97,9876.0,58.5213,58.571,58.4915,58.5511,9876.0
2025-01-07 14:10:00,58.98,59.03,58.95,58.96,9278.0,58.561,58.6107,58.5313,58.5412,9278.0
2025-01-07 14:20:00,58.96,59.04,58.95,59.01,6693.0,58.5412,58.6206,58.5313,58.5908,6693.0
2025-01-07 14:30:00,59.01,59.01,58.93,58.93,8212.0,58.5908,58.5908,58.5114,58.5114,8212.0
2025-01-07 14:40:00,58.93,58.97,58.89,58.89,6800.0,58.5114,58.5511,58.4717,58.4717,6800.0
2025-01-07 14:50:00,58.89,58.94,58.89,58.91,5515.0,58.4717,58.5213,58.4717,58.4915,5515.0
2025-01-07 15:00:00,58.9,58.91,58.84,58.87,13172.0,58.4816,58.4915,58.422,58.4518,13172.0
2025-01-07 15:10:00,58.86,58.87,58.81,58.81,15218.0,58.4419,58.4518,58.3923,58.3923,15218.0
2025-01-07 15:20:00,58.8,58.8,58.71,58.72,15602.0,58.3823,58.3823,58.293,58.3029,15602.0
2025-01-07 15:30:00,58.71,58.73,58.65,58.71,29655.0,58.293,58.3128,58.2334,58.293,29655.0
2025-01-07 15:40:00,58.71,58.78,58.71,58.76,37377.0,58.293,58.3625,58.293,58.3426,37377.0
2025-01-07 15:50:00,58.77,58.95,58.77,58.93,99632.0,58.3525,58.5313,58.3525,58.5114,99632.0
2025-01-08 09:30:00,58.89,58.89,58.48,58.49,30336.0,58.4717,58.4717,58.0646,58.0745,30336.0
2025-01-08 09:40:00,58.49,58.63,58.48,58.57,23585.0,58.0745,58.2135,58.0646,58.154,23585.0
2025-01-08 09:50:00,58.57,58.59,58.37,58.42,17760.0,58.154,58.1738,57.9554,58.005,17760.0
2025-01-08 10:00:00,58.42,58.57,58.42,58.55,13950.0,58.005,58.154,58.005,58.1341,13950.0
2025-01-08 10:10:00,58.55,58.57,58.31,58.44,45365.0,58.1341,58.154,57.8958,58.0249,45365.0
2025-01-08 10:20:00,58.45,58.46,58.28,58.28,23907.0,58.0348,58.0447,57.866,57.866,23907.0
2025-01-08 10:30:00,58.28,58.51,58.28,58.44,17105.0,57.866,58.0944,57.866,58.0249,17105.0
2025-01-08 10:40:00,58.44,58.47,58.36,58.44,15592.0,58.0249,58.0547,57.9455,58.0249,15592.0
2025-01-08 10:50:00,58.48,58.6,58.48,58.59,18997.0,58.0646,58.1837,58.0646,58.1738,18997.0
2025-01-08 11:00:00,58.6,58.66,58.58,58.61,9972.0,58.1837,58.2433,58.1639,58.1937,9972.0
2025-01-08 11:10:00,58.63,58.66,58.61,58.66,17070.0,58.2135,58.2433,58.1937,58.2433,17070.0
2025-01-08 11:20:00,58.67,58.71,58.63,58.68,6330.0,58.2533,58.293,58.2135,58.2632,6330.0
2025-01-08 11:30:00,58.67,58.82,58.66,58.82,8088.0,58.2533,58.4022,58.2433,58.4022,8088.0
2025-01-08 11:40:00,58.82,58.85,58.8,58.83,5728.0,58.4022,58.432,58.3823,58.4121,5728.0
2025-01-08 11:50:00,58.82,58.83,58.79,58.82,8149.0,58.4022,58.4121,58.3724,58.4022,8149.0
2025-01-08 12:00:00,58.83,58.85,58.74,58.75,5663.0,58.4121,58.432,58.3228,58.3327,5663.0
2025-01-08 12:10:00,58.73,58.74,58.7,58.74,5751.0,58.3128,58.3228,58.283,58.3228,5751.0
2025-01-08 12:20:00,58.74,58.75,58.63,58.63,5551.0,58.3228,58.3327,58.2135,58.2135,5551.0
2025-01-08 12:30:00,58.66,58.67,58.63,58.67,8849.0,58.2433,58.2533,58.2135,58.2533,8849.0
2025-01-08 12:40:00,58.67,58.79,58.67,58.74,6625.0,58.2533,58.3724,58.2533,58.3228,6625.0
2025-01-08 12:50:00,58.74,58.83,58.73,58.8,6857.0,58.3228,58.4121,58.3128,58.3823,6857.0
2025-01-08 13:00:00,58.83,58.92,58.83,58.89,7019.0,58.4121,58.5015,58.4121,58.4717,7019.0
2025-01-08 13:10:00,58.89,58.9,58.86,58.88,5902.0,58.4717,58.4816,58.4419,58.4618,5902.0
2025-01-08 13:20:00,58.89,59.02,58.88,58.99,9740.0,58.4717,58.6008,58.4618,58.571,9740.0
2025-01-08 13:30:00,58.98,59.02,58.96,59.01,8302.0,58.561,58.6008,58.5412,58.5908,8302.0
2025-01-08 13:40:00,59.0,59.05,58.98,58.98,12289.0,58.5809,58.6306,58.561,58.561,12289.0
2025-01-08 13:50:00,58.98,58.99,58.88,58.99,14092.0,58.561,58.571,58.4618,58.571,14092.0
2025-01-08 14:00:00,58.98,59.15,58.96,59.15,20061.0,58.561,58.7298,58.5412,58.7298,20061.0
2025-01-08 14:10:00,59.14,59.14,59.01,59.1,13543.0,58.7199,58.7199,58.5908,58.6802,13543.0
2025-01-08 14:20:00,59.09,59.18,59.09,59.16,12234.0,58.6703,58.7596,58.6703,58.7398,12234.0
2025-01-08 14:30:00,59.16,59.16,59.0,59.01,13542.0,58.7398,58.7398,58.5809,58.5908,13542.0
2025-01-08 14:40:00,59.0,59.03,58.97,59.01,17382.0,58.5809,58.6107,58.5511,58.5908,17382.0
2025-01-08 14:50:00,59.02,59.04,58.99,59.03,9653.0,58.6008,58.6206,58.571,58.6107,9653.0
2025-01-08 15:00:00,59.03,59.07,59.02,59.04,11512.0,58.6107,58.6504,58.6008,58.6206,11512.0
2025-01-08 15:10:00,59.04,59.07,59.01,59.05,13167.0,58.6206,58.6504,58.5908,58.6306,13167.0
2025-01-08 15:20:00,59.07,59.09,59.04,59.09,8471.0,58.6504,58.6703,58.6206,58.6703,8471.0
2025-01-08 15:30:00,59.07,59.1,59.06,59.07,13777.0,58.6504,58.6802,58.6405,58.6504,13777.0
2025-01-08 15:40:00,59.07,59.11,59.07,59.1,14861.0,58.6504,58.6901,58.6504,58.6802,14861.0
2025-01-08 15:50:00,59.11,59.24,59.11,59.19,69241.0,58.6901,58.8192,58.6901,58.7696,69241.0
2025-01-10 09:30:00,58.83,58.94,58.69,58.87,39215.0,58.4121,58.5213,58.2731,58.4518,39215.0
2025-01-10 09:40:00,58.86,59.02,58.79,58.81,28241.0,58.4419,58.6008,58.3724,58.3923,28241.0
2025-01-10 09:50:00,58.83,58.96,58.8,58.95,17061.0,58.4121,58.5412,58.3823,58.5313,17061.0
2025-01-10 10:00:00,58.93,58.93,58.72,58.83,41197.0,58.5114,58.5114,58.3029,58.4121,41197.0
2025-01-10 10:10:00,58.85,58.89,58.78,58.84,16381.0,58.432,58.4717,58.3625,58.422,16381.0
2025-01-10 10:20:00,58.89,59.06,58.88,59.03,32645.0,58.4717,58.6405,58.4618,58.6107,32645.0
2025-01-10 10:30:00,59.02,59.04,58.86,58.86,35515.0,58.6008,58.6206,58.4419,58.4419,35515.0
2025-01-10 10:40:00,58.84,58.98,58.8,58.95,33826.0,58.422,58.561,58.3823,58.5313,33826.0
2025-01-10 10:50:00,58.95,58.95,58.8,58.83,29624.0,58.5313,58.5313,58.3823,58.4121,29624.0
2025-01-10 11:00:00,58.84,58.84,58.62,58.68,33399.0,58.422,58.422,58.2036,58.2632,33399.0
2025-01-10 11:10:00,58.67,58.69,58.59,58.6,21175.0,58.2533,58.2731,58.1738,58.1837,21175.0
2025-01-10 11:20:00,58.61,58.72,58.61,58.62,19378.0,58.1937,58.3029,58.1937,58.2036,19378.0
2025-01-10 11:30:00,58.62,58.67,58.57,58.67,12784.0,58.2036,58.2533,58.154,58.2533,12784.0
2025-01-10 11:40:00,58.68,58.77,58.68,58.72,9900.0,58.2632,58.3525,58.2632,58.3029,9900.0
2025-01-10 11:50:00,58.74,58.76,58.66,58.66,10389.0,58.3228,58.3426,58.2433,58.2433,10389.0
2025-01-10 12:00:00,58.66,58.7,58.59,58.59,6582.0,58.2433,58.283,58.1738,58.1738,6582.0
2025-01-10 12:10:00,58.6,58.64,58.59,58.64,8166.0,58.1837,58.2235,58.1738,58.2235,8166.0
2025-01-10 12:20:00,58.63,58.63,58.55,58.6,12654.0,58.2135,58.2135,58.1341,58.1837,12654.0
2025-01-10 12:30:00,58.62,58.69,58.6,58.68,10422.0,58.2036,58.2731,58.1837,58.2632,10422.0
2025-01-10 12:40:00,58.68,58.73,58.67,58.72,7079.0,58.2632,58.3128,58.2533,58.3029,7079.0
2025-01-10 12:50:00,58.72,58.73,58.69,58.72,11882.0,58.3029,58.3128,58.2731,58.3029,11882.0
2025-01-10 13:00:00,58.71,58.83,58.66,58.82,13266.0,58.293,58.4121,58.2433,58.4022,13266.0
2025-01-10 13:10:00,58.81,58.89,58.81,58.88,8929.0,58.3923,58.4717,58.3923,58.4618,8929.0
2025-01-10 13:20:00,58.87,58.97,58.87,58.92,10324.0,58.4518,58.5511,58.4518,58.5015,10324.0
2025-01-10 13:30:00,58.91,58.96,58.88,58.94,7027.0,58.4915,58.5412,58.4618,58.5213,7027.0
2025-01-10 13:40:00,58.95,58.96,58.89,58.96,6609.0,58.5313,58.5412,58.4717,58.5412,6609.0
2025-01-10 13:50:00,58.94,58.98,58.86,58.97,22631.0,58.5213,58.561,58.4419,58.5511,22631.0
2025-01-10 14:00:00,58.98,58.98,58.83,58.83,13808.0,58.561,58.561,58.4121,58.4121,13808.0
2025-01-10 14:10:00,58.81,58.87,58.81,58.86,8681.0,58.3923,58.4518,58.3923,58.4419,8681.0
2025-01-10 14:20:00,58.84,58.93,58.8,58.91,7317.0,58.422,58.5114,58.3823,58.4915,7317.0
2025-01-10 14:30:00,58.9,58.9,58.84,58.86,6129.0,58.4816,58.4816,58.422,58.4419,6129.0
2025-01-10 14:40:00,58.86,58.87,58.83,58.84,7352.0,58.4419,58.4518,58.4121,58.422,7352.0
2025-01-10 14:50:00,58.85,58.93,58.85,58.89,12572.0,58.432,58.5114,58.432,58.4717,12572.0
2025-01-10 15:00:00,58.89,58.91,58.84,58.88,14481.0,58.4717,58.4915,58.422,58.4618,14481.0
2025-01-10 15:10:00,58.88,58.88,58.72,58.74,14661.0,58.4618,58.4618,58.3029,58.3228,14661.0
2025-01-10 15:20:00,58.75,58.76,58.7,58.7,18448.0,58.3327,58.3426,58.283,58.283,18448.0
2025-01-10 15:30:00,58.7,58.75,58.67,58.7,22428.0,58.283,58.3327,58.2533,58.283,22428.0
2025-01-10 15:40:00,58.7,58.74,58.61,58.65,27564.0,58.283,58.3228,58.1937,58.2334,27564.0
2025-01-10 15:50:00,58.62,58.77,58.6,58.69,69521.0,58.2036,58.3525,58.1837,58.2731,69521.0
2025-01-13 09:30:00,58.86,58.86,58.18,58.18,53168.0,58.4419,58.4419,57.7667,57.7667,53168.0
2025-01-13 09:40:00,58.19,58.54,58.18,58.54,21301.0,57.7767,58.1242,57.7667,58.1242,21301.0
2025-01-13 09:50:00,58.53,58.7,58.46,58.67,28787.0,58.1142,58.283,58.0447,58.2533,28787.0
2025-01-13 10:00:00,58.67,58.68,58.44,58.44,29817.0,58.2533,58.2632,58.0249,58.0249,29817.0
2025-01-13 10:10:00,58.42,58.62,58.41,58.62,25649.0,58.005,58.2036,57.9951,58.2036,25649.0
2025-01-13 10:20:00,58.59,58.62,58.53,58.58,20006.0,58.1738,58.2036,58.1142,58.1639,20006.0
2025-01-13 10:30:00,58.6,58.84,58.6,58.82,23765.0,58.1837,58.422,58.1837,58.4022,23765.0
2025-01-13 10:40:00,58.84,58.89,58.82,58.84,29725.0,58.422,58.4717,58.4022,58.422,29725.0
2025-01-13 10:50:00,58.83,58.85,58.79,58.85,25138.0,58.4121,58.432,58.3724,58.432,25138.0
2025-01-13 11:00:00,58.86,58.92,58.8,58.8,20473.0,58.4419,58.5015,58.3823,58.3823,20473.0
2025-01-13 11:10:00,58.8,58.82,58.66,58.66,14618.0,58.3823,58.4022,58.2433,58.2433,14618.0
2025-01-13 11:20:00,58.65,58.74,58.56,58.58,20383.0,58.2334,58.3228,58.144,58.1639,20383.0
2025-01-13 11:30:00,58.55,58.72,58.55,58.6,9876.0,58.1341,58.3029,58.1341,58.1837,9876.0
2025-01-13 11:40:00,58.62,58.77,58.62,58.7,5723.0,58.2036,58.3525,58.2036,58.283,5723.0
2025-01-13 11:50:00,58.67,58.68,58.54,58.56,8997.0,58.2533,58.2632,58.1242,58.144,8997.0
2025-01-13 12:00:00,58.58,58.72,58.55,58.72,12361.0,58.1639,58.3029,58.1341,58.3029,12361.0
2025-01-13 12:10:00,58.74,58.74,58.66,58.73,12042.0,58.3228,58.3228,58.2433,58.3128,12042.0
2025-01-13 12:20:00,58.73,58.75,58.67,58.67,7544.0,58.3128,58.3327,58.2533,58.2533,7544.0
2025-01-13 12:30:00,58.66,58.7,58.64,58.64,6394.0,58.2433,58.283,58.2235,58.2235,6394.0
2025-01-13 12:40:00,58.64,58.67,58.6,58.63,9268.0,58.2235,58.2533,58.1837,58.2135,9268.0
2025-01-13 12:50:00,58.63,58.77,58.61,58.76,12195.0,58.2135,58.3525,58.1937,58.3426,12195.0
2025-01-13 13:00:00,58.75,58.77,58.7,58.72,10008.0,58.3327,58.3525,58.283,58.3029,10008.0
2025-01-13 13:10:00,58.72,58.73,58.65,58.66,7199.0,58.3029,58.3128,58.2334,58.2433,7199.0
2025-01-13 13:20:00,58.66,58.73,58.66,58.73,8445.0,58.2433,58.3128,58.2433,58.3128,8445.0
2025-01-13 13:30:00,58.74,58.77,58.72,58.77,7593.0,58.3228,58.3525,58.3029,58.3525,7593.0
2025-01-13 13:40:00,58.77,58.86,58.76,58.85,10595.0,58.3525,58.4419,58.3426,58.432,10595.0
2025-01-13 13:50:00,58.84,58.84,58.78,58.82,9489.0,58.422,58.422,58.3625,58.4022,9489.0
2025-01-13 14:00:00,58.82,58.82,58.74,58.76,13602.0,58.4022,58.4022,58.3228,58.3426,13602.0
2025-01-13 14:10:00,58.77,58.82,58.76,58.76,6029.0,58.3525,58.4022,58.3426,58.3426,6029.0
2025-01-13 14:20:00,58.76,58.88,58.76,58.88,6429.0,58.3426,58.4618,58.3426,58.4618,6429.0
2025-01-13 14:30:00,58.87,58.87,58.79,58.86,11978.0,58.4518,58.4518,58.3724,58.4419,11978.0
2025-01-13 14:40:00,58.85,58.85,58.77,58.77,8244.0,58.432,58.432,58.3525,58.3525,8244.0
2025-01-13 14:50:00,58.77,58.85,58.77,58.82,8068.0,58.3525,58.432,58.3525,58.4022,8068.0
2025-01-13 15:00:00,58.8,58.88,58.78,58.86,11866.0,58.3823,58.4618,58.3625,58.4419,11866.0
2025-01-13 15:10:00,58.86,58.91,58.86,58.91,10797.0,58.4419,58.4915,58.4419,58.4915,10797.0
2025-01-13 15:20:00,58.91,58.92,58.84,58.86,16836.0,58.4915,58.5015,58.422,58.4419,16836.0
2025-01-13 15:30:00,58.85,58.88,58.83,58.85,19591.0,58.432,58.4618,58.4121,58.432,19591.0
2025-01-13 15:40:00,58.85,58.86,58.78,58.81,23419.0,58.432,58.4419,58.3625,58.3923,23419.0
2025-01-13 15:50:00,58.81,58.88,58.71,58.75,88511.0,58.3923,58.4618,58.293,58.3327,88511.0
2025-01-14 09:30:00,58.96,59.11,58.78,58.98,47755.0,58.5412,58.6901,58.3625,58.561,47755.0
2025-01-14 09:40:00,59.0,59.03,58.87,58.99,28351.0,58.5809,58.6107,58.4518,58.571,28351.0
2025-01-14 09:50:00,58.98,58.98,58.88,58.89,24179.0,58.561,58.561,58.4618,58.4717,24179.0
2025-01-14 10:00:00,58.89,59.02,58.87,59.01,19885.0,58.4717,58.6008,58.4518,58.5908,19885.0
2025-01-14 10:10:00,59.01,59.05,58.96,59.01,29806.0,58.5908,58.6306,58.5412,58.5908,29806.0
2025-01-14 10:20:00,58.97,59.05,58.96,59.02,13825.0,58.5511,58.6306,58.5412,58.6008,13825.0
2025-01-14 10:30:00,59.02,59.02,58.96,59.01,29347.0,58.6008,58.6008,58.5412,58.5908,29347.0
2025-01-14 10:40:00,59.0,59.17,59.0,59.16,29976.0,58.5809,58.7497,58.5809,58.7398,29976.0
2025-01-14 10:50:00,59.15,59.2,59.08,59.16,20970.0,58.7298,58.7795,58.6603,58.7398,20970.0
2025-01-14 11:00:00,59.16,59.16,59.06,59.06,18523.0,58.7398,58.7398,58.6405,58.6405,18523.0
2025-01-14 11:10:00,59.07,59.14,59.05,59.08,16197.0,58.6504,58.7199,58.6306,58.6603,16197.0
2025-01-14 11:20:00,59.08,59.13,59.04,59.04,16726.0,58.6603,58.71,58.6206,58.6206,16726.0
2025-01-14 11:30:00,59.03,59.08,58.98,59.0,25111.0,58.6107,58.6603,58.561,58.5809,25111.0
2025-01-14 11:40:00,59.01,59.01,58.91,58.92,27374.0,58.5908,58.5908,58.4915,58.5015,27374.0
2025-01-14 11:50:00,58.91,58.94,58.9,58.9,27151.0,58.4915,58.5213,58.4816,58.4816,27151.0
2025-01-14 12:00:00,58.9,58.93,58.88,58.92,20037.0,58.4816,58.5114,58.4618,58.5015,20037.0
2025-01-14 12:10:00,58.92,58.92,58.88,58.88,9662.0,58.5015,58.5015,58.4618,58.4618,9662.0
2025-01-14 12:20:00,58.87,58.88,58.83,58.84,13010.0,58.4518,58.4618,58.4121,58.422,13010.0
2025-01-14 12:30:00,58.83,58.85,58.75,58.83,9100.0,58.4121,58.432,58.3327,58.4121,9100.0
2025-01-14 12:40:00,58.84,58.95,58.84,58.95,8376.0,58.422,58.5313,58.422,58.5313,8376.0
2025-01-14 12:50:00,58.95,58.98,58.92,58.95,7255.0,58.5313,58.561,58.5015,58.5313,7255.0
2025-01-14 13:00:00,58.94,59.01,58.94,59.01,5673.0,58.5213,58.5908,58.5213,58.5908,5673.0
2025-01-14 13:10:00,59.04,59.08,59.01,59.06,4771.0,58.6206,58.6603,58.5908,58.6405,4771.0
2025-01-14 13:20:00,59.06,59.11,59.02,59.08,14017.0,58.6405,58.6901,58.6008,58.6603,14017.0
2025-01-14 13:30:00,59.07,59.14,59.07,59.14,17323.0,58.6504,58.7199,58.6504,58.7199,17323.0
2025-01-14 13:40:00,59.15,59.2,59.15,59.2,20549.0,58.7298,58.7795,58.7298,58.7795,20549.0
2025-01-14 13:50:00,59.21,59.23,59.19,59.21,17198.0,58.7894,58.8093,58.7696,58.7894,17198.0
2025-01-14 14:00:00,59.2,59.23,59.18,59.23,19472.0,58.7795,58.8093,58.7596,58.8093,19472.0
2025-01-14 14:10:00,59.23,59.26,59.17,59.24,36540.0,58.8093,58.8391,58.7497,58.8192,36540.0
2025-01-14 14:20:00,59.24,59.27,59.19,59.2,23464.0,58.8192,58.849,58.7696,58.7795,23464.0
2025-01-14 14:30:00,59.19,59.31,59.19,59.31,16208.0,58.7696,58.8887,58.7696,58.8887,16208.0
2025-01-14 14:40:00,59.31,59.33,59.3,59.32,17510.0,58.8887,58.9086,58.8788,58.8986,17510.0
2025-01-14 14:50:00,59.32,59.32,59.22,59.24,37935.0,58.8986,58.8986,58.7993,58.8192,37935.0
2025-01-14 15:00:00,59.25,59.25,59.02,59.03,46537.0,58.8291,58.8291,58.6008,58.6107,46537.0
2025-01-14 15:10:00,59.03,59.09,59.01,59.06,24851.0,58.6107,58.6703,58.5908,58.6405,24851.0
2025-01-14 15:20:00,59.07,59.17,59.07,59.16,14522.0,58.6504,58.7497,58.6504,58.7398,14522.0
2025-01-14 15:30:00,59.16,59.19,59.13,59.14,18591.0,58.7398,58.7696,58.71,58.7199,18591.0
2025-01-14 15:40:00,59.13,59.16,59.09,59.15,33045.0,58.71,58.7398,58.6703,58.7298,33045.0
2025-01-14 15:50:00,59.14,59.34,59.13,59.34,102921.0,58.7199,58.9185,58.71,58.9185,102921.0
2025-01-15 09:30:00,59.83,59.85,59.62,59.79,56100.0,59.405,59.4249,59.1965,59.3653,56100.0
2025-01-15 09:40:00,59.81,59.88,59.8,59.84,33525.0,59.3852,59.4547,59.3752,59.4149,33525.0
2025-01-15 09:50:00,59.83,60.15,59.8,60.11,103606.0,59.405,59.7227,59.3752,59.683,103606.0
2025-01-15 10:00:00,60.11,60.31,60.09,60.28,42806.0,59.683,59.8816,59.6632,59.8518,42806.0
2025-01-15 10:10:00,60.27,60.29,60.17,60.24,42568.0,59.8419,59.8617,59.7426,59.8121,42568.0
2025-01-15 10:20:00,60.24,60.24,60.17,60.22,38051.0,59.8121,59.8121,59.7426,59.7922,38051.0
2025-01-15 10:30:00,60.23,60.27,60.13,60.15,43975.0,59.8022,59.8419,59.7029,59.7227,43975.0
2025-01-15 10:40:00,60.14,60.26,60.13,60.17,26689.0,59.7128,59.832,59.7029,59.7426,26689.0
2025-01-15 10:50:00,60.17,60.18,60.05,60.07,23438.0,59.7426,59.7525,59.6234,59.6433,23438.0
2025-01-15 11:00:00,60.07,60.29,60.07,60.29,31725.0,59.6433,59.8617,59.6433,59.8617,31725.0
2025-01-15 11:10:00,60.29,60.33,60.18,60.19,43250.0,59.8617,59.9015,59.7525,59.7625,43250.0
2025-01-15 11:20:00,60.19,60.24,60.15,60.17,22868.0,59.7625,59.8121,59.7227,59.7426,22868.0
2025-01-15 11:30:00,60.15,60.19,60.06,60.11,42674.0,59.7227,59.7625,59.6334,59.683,42674.0
2025-01-15 11:40:00,60.12,60.12,60.01,60.02,18513.0,59.693,59.693,59.5837,59.5937,18513.0
2025-01-15 11:50:00,60.01,60.02,59.94,59.97,18959.0,59.5837,59.5937,59.5142,59.544,18959.0
2025-01-15 12:00:00,59.97,60.0,59.94,59.97,12970.0,59.544,59.5738,59.5142,59.544,12970.0
2025-01-15 12:10:00,59.97,60.01,59.97,59.98,18175.0,59.544,59.5837,59.544,59.5539,18175.0
2025-01-15 12:20:00,59.98,60.02,59.96,60.01,12604.0,59.5539,59.5937,59.5341,59.5837,12604.0
2025-01-15 12:30:00,60.02,60.12,60.01,60.1,10788.0,59.5937,59.693,59.5837,59.6731,10788.0
2025-01-15 12:40:00,60.11,60.13,60.09,60.09,10520.0,59.683,59.7029,59.6632,59.6632,10520.0
2025-01-15 12:50:00,60.08,60.08,60.02,60.03,23299.0,59.6532,59.6532,59.5937,59.6036,23299.0
2025-01-15 13:00:00,60.02,60.09,60.02,60.07,17001.0,59.5937,59.6632,59.5937,59.6433,17001.0
2025-01-15 13:10:00,60.08,60.15,60.08,60.15,9425.0,59.6532,59.7227,59.6532,59.7227,9425.0
2025-01-15 13:20:00,60.16,60.2,60.16,60.19,7284.0,59.7327,59.7724,59.7327,59.7625,7284.0
2025-01-15 13:30:00,60.19,60.2,60.16,60.16,20227.0,59.7625,59.7724,59.7327,59.7327,20227.0
2025-01-15 13:40:00,60.16,60.22,60.16,60.19,10344.0,59.7327,59.7922,59.7327,59.7625,10344.0
2025-01-15 13:50:00,60.19,60.24,60.19,60.21,10498.0,59.7625,59.8121,59.7625,59.7823,10498.0
2025-01-15 14:00:00,60.21,60.23,60.17,60.17,10594.0,59.7823,59.8022,59.7426,59.7426,10594.0
2025-01-15 14:10:00,60.16,60.2,60.15,60.2,9131.0,59.7327,59.7724,59.7227,59.7724,9131.0
2025-01-15 14:20:00,60.2,60.2,60.13,60.16,8858.0,59.7724,59.7724,59.7029,59.7327,8858.0
2025-01-15 14:30:00,60.16,60.17,60.1,60.13,30784.0,59.7327,59.7426,59.6731,59.7029,30784.0
2025-01-15 14:40:00,60.14,60.14,60.1,60.12,9666.0,59.7128,59.7128,59.6731,59.693,9666.0
2025-01-15 14:50:00,60.12,60.16,60.1,60.11,9746.0,59.693,59.7327,59.6731,59.683,9746.0
2025-01-15 15:00:00,60.11,60.19,60.11,60.19,20576.0,59.683,59.7625,59.683,59.7625,20576.0
2025-01-15 15:10:00,60.2,60.2,60.13,60.16,25198.0,59.7724,59.7724,59.7029,59.7327,25198.0
2025-01-15 15:20:00,60.16,60.16,60.13,60.15,28364.0,59.7327,59.7327,59.7029,59.7227,28364.0
2025-01-15 15:30:00,60.15,60.18,60.1,60.13,44700.0,59.7227,59.7525,59.6731,59.7029,44700.0
2025-01-15 15:40:00,60.12,60.13,60.09,60.1,40775.0,59.693,59.7029,59.6632,59.6731,40775.0
2025-01-15 15:50:00,60.1,60.17,59.93,59.98,137349.0,59.6731,59.7426,59.5043,59.5539,137349.0
2025-01-16 09:30:00,60.27,60.32,59.84,59.97,50254.0,59.8419,59.8915,59.4149,59.544,50254.0
2025-01-16 09:40:00,59.98,60.02,59.95,59.98,16611.0,59.5539,59.5937,59.5242,59.5539,16611.0
2025-01-16 09:50:00,59.98,60.02,59.94,59.96,20336.0,59.5539,59.5937,59.5142,59.5341,20336.0
2025-01-16 10:00:00,59.97,60.0,59.86,59.96,22635.0,59.544,59.5738,59.4348,59.5341,22635.0
2025-01-16 10:10:00,59.97,60.08,59.95,60.05,31494.0,59.544,59.6532,59.5242,59.6234,31494.0
2025-01-16 10:20:00,60.04,60.15,60.03,60.13,37938.0,59.6135,59.7227,59.6036,59.7029,37938.0
2025-01-16 10:30:00,60.15,60.3,60.14,60.25,28132.0,59.7227,59.8717,59.7128,59.822,28132.0
2025-01-16 10:40:00,60.25,60.26,60.18,60.23,11695.0,59.822,59.832,59.7525,59.8022,11695.0
2025-01-16 10:50:00,60.26,60.41,60.25,60.38,67635.0,59.832,59.9809,59.822,59.9511,67635.0
2025-01-16 11:00:00,60.38,60.44,60.35,60.42,20189.0,59.9511,60.0107,59.9213,59.9908,20189.0
2025-01-16 11:10:00,60.41,60.41,60.28,60.31,15051.0,59.9809,59.9809,59.8518,59.8816,15051.0
2025-01-16 11:20:00,60.3,60.4,60.28,60.39,16310.0,59.8717,59.971,59.8518,59.961,16310.0
2025-01-16 11:30:00,60.39,60.4,60.29,60.29,15262.0,59.961,59.971,59.8617,59.8617,15262.0
2025-01-16 11:40:00,60.29,60.32,60.23,60.31,13806.0,59.8617,59.8915,59.8022,59.8816,13806.0
2025-01-16 11:50:00,60.34,60.37,60.32,60.36,9068.0,59.9114,59.9412,59.8915,59.9312,9068.0
2025-01-16 12:00:00,60.34,60.39,60.33,60.38,14301.0,59.9114,59.961,59.9015,59.9511,14301.0
2025-01-16 12:10:00,60.38,60.38,60.34,60.35,13598.0,59.9511,59.9511,59.9114,59.9213,13598.0
2025-01-16 12:20:00,60.34,60.36,60.33,60.35,9582.0,59.9114,59.9312,59.9015,59.9213,9582.0
2025-01-16 12:30:00,60.35,60.36,60.27,60.28,14412.0,59.9213,59.9312,59.8419,59.8518,14412.0
2025-01-16 12:40:00,60.28,60.28,60.22,60.27,23949.0,59.8518,59.8518,59.7922,59.8419,23949.0
2025-01-16 12:50:00,60.27,60.27,60.23,60.24,13137.0,59.8419,59.8419,59.8022,59.8121,13137.0
2025-01-16 13:00:00,60.24,60.29,60.23,60.27,14973.0,59.8121,59.8617,59.8022,59.8419,14973.0
2025-01-16 13:10:00,60.27,60.3,60.24,60.25,14166.0,59.8419,59.8717,59.8121,59.822,14166.0
2025-01-16 13:20:00,60.26,60.27,60.16,60.17,13180.0,59.832,59.8419,59.7327,59.7426,13180.0
2025-01-16 13:30:00,60.16,60.16,60.1,60.13,14736.0,59.7327,59.7327,59.6731,59.7029,14736.0
2025-01-16 13:40:00,60.13,60.13,59.99,60.02,41746.0,59.7029,59.7029,59.5639,59.5937,41746.0
2025-01-16 13:50:00,60.02,60.03,59.97,59.98,17143.0,59.5937,59.6036,59.544,59.5539,17143.0
2025-01-16 14:00:00,59.98,59.98,59.91,59.95,29114.0,59.5539,59.5539,59.4844,59.5242,29114.0
2025-01-16 14:10:00,59.96,59.97,59.91,59.97,13479.0,59.5341,59.544,59.4844,59.544,13479.0
2025-01-16 14:20:00,59.99,60.0,59.93,59.98,12174.0,59.5639,59.5738,59.5043,59.5539,12174.0
2025-01-16 14:30:00,59.98,60.05,59.97,59.99,16803.0,59.5539,59.6234,59.544,59.5639,16803.0
2025-01-16 14:40:00,59.98,59.99,59.95,59.99,9611.0,59.5539,59.5639,59.5242,59.5639,9611.0
2025-01-16 14:50:00,59.99,60.01,59.98,59.98,12053.0,59.5639,59.5837,59.5539,59.5539,12053.0
2025-01-16 15:00:00,59.98,60.02,59.98,60.01,13849.0,59.5539,59.5937,59.5539,59.5837,13849.0
2025-01-16 15:10:00,60.02,60.02,59.98,59.98,30053.0,59.5937,59.5937,59.5539,59.5539,30053.0
2025-01-16 15:20:00,59.98,59.98,59.94,59.95,19778.0,59.5539,59.5539,59.5142,59.5242,19778.0
2025-01-16 15:30:00,59.95,60.01,59.95,59.98,30481.0,59.5242,59.5837,59.5242,59.5539,30481.0
2025-01-16 15:40:00,59.99,60.01,59.98,59.99,22106.0,59.5639,59.5837,59.5539,59.5639,22106.0
2025-01-16 15:50:00,59.98,60.02,59.78,59.81,143743.0,59.5539,59.5937,59.3554,59.3852,143743.0
2025-01-17 09:30:00,60.77,60.91,60.41,60.56,54803.0,60.3383,60.4773,59.9809,60.1298,54803.0
2025-01-17 09:40:00,60.57,60.67,60.52,60.65,31783.0,60.1398,60.239,60.0901,60.2192,31783.0
2025-01-17 09:50:00,60.64,60.69,60.55,60.56,22731.0,60.2093,60.2589,60.1199,60.1298,22731.0
2025-01-17 10:00:00,60.54,60.6,60.47,60.54,33604.0,60.11,60.1695,60.0405,60.11,33604.0
2025-01-17 10:10:00,60.53,60.61,60.45,60.49,24379.0,60.1,60.1795,60.0206,60.0603,24379.0
2025-01-17 10:20:00,60.47,60.52,60.43,60.52,17025.0,60.0405,60.0901,60.0008,60.0901,17025.0
2025-01-17 10:30:00,60.53,60.53,60.45,60.48,14547.0,60.1,60.1,60.0206,60.0504,14547.0
2025-01-17 10:40:00,60.48,60.53,60.43,60.51,16563.0,60.0504,60.1,60.0008,60.0802,16563.0
2025-01-17 10:50:00,60.52,60.59,60.52,60.59,8489.0,60.0901,60.1596,60.0901,60.1596,8489.0
2025-01-17 11:00:00,60.59,60.59,60.53,60.54,11535.0,60.1596,60.1596,60.1,60.11,11535.0
2025-01-17 11:10:00,60.54,60.54,60.45,60.48,25035.0,60.11,60.11,60.0206,60.0504,25035.0
2025-01-17 11:20:00,60.48,60.62,60.47,60.62,29235.0,60.0504,60.1894,60.0405,60.1894,29235.0
2025-01-17 11:30:00,60.63,60.66,60.59,60.65,77902.0,60.1993,60.2291,60.1596,60.2192,77902.0
2025-01-17 11:40:00,60.65,60.66,60.59,60.6,45062.0,60.2192,60.2291,60.1596,60.1695,45062.0
2025-01-17 11:50:00,60.61,60.64,60.56,60.57,46029.0,60.1795,60.2093,60.1298,60.1398,46029.0
2025-01-17 12:00:00,60.57,60.63,60.53,60.63,50690.0,60.1398,60.1993,60.1,60.1993,50690.0
2025-01-17 12:10:00,60.63,60.65,60.6,60.63,45134.0,60.1993,60.2192,60.1695,60.1993,45134.0
2025-01-17 12:20:00,60.63,60.65,60.62,60.62,31596.0,60.1993,60.2192,60.1894,60.1894,31596.0
2025-01-17 12:30:00,60.62,60.65,60.58,60.65,50471.0,60.1894,60.2192,60.1497,60.2192,50471.0
2025-01-17 12:40:00,60.64,60.67,60.63,60.65,20422.0,60.2093,60.239,60.1993,60.2192,20422.0
2025-01-17 12:50:00,60.63,60.63,60.58,60.59,26955.0,60.1993,60.1993,60.1497,60.1596,26955.0
2025-01-17 13:00:00,60.59,60.68,60.56,60.67,17841.0,60.1596,60.249,60.1298,60.239,17841.0
2025-01-17 13:10:00,60.67,60.7,60.66,60.67,28986.0,60.239,60.2688,60.2291,60.239,28986.0
2025-01-17 13:20:00,60.67,60.69,60.6,60.61,60207.0,60.239,60.2589,60.1695,60.1795,60207.0
2025-01-17 13:30:00,60.6,60.65,60.6,60.63,34227.0,60.1695,60.2192,60.1695,60.1993,34227.0
2025-01-17 13:40:00,60.63,60.63,60.59,60.6,42358.0,60.1993,60.1993,60.1596,60.1695,42358.0
2025-01-17 13:50:00,60.6,60.6,60.57,60.57,48577.0,60.1695,60.1695,60.1398,60.1398,48577.0
2025-01-17 14:00:00,60.57,60.57,60.49,60.49,7173.0,60.1398,60.1398,60.0603,60.0603,7173.0
2025-01-17 14:10:00,60.48,60.48,60.45,60.46,3532.0,60.0504,60.0504,60.0206,60.0305,3532.0
2025-01-17 14:20:00,60.46,60.52,60.45,60.46,12933.0,60.0305,60.0901,60.0206,60.0305,12933.0
2025-01-17 14:30:00,60.45,60.45,60.41,60.42,13274.0,60.0206,60.0206,59.9809,59.9908,13274.0
2025-01-17 14:40:00,60.42,60.42,60.4,60.4,9402.0,59.9908,59.9908,59.971,59.971,9402.0
2025-01-17 14:50:00,60.39,60.41,60.35,60.38,9375.0,59.961,59.9809,59.9213,59.9511,9375.0
2025-01-17 15:00:00,60.37,60.37,60.31,60.35,22984.0,59.9412,59.9412,59.8816,59.9213,22984.0
2025-01-17 15:10:00,60.36,60.36,60.32,60.36,14690.0,59.9312,59.9312,59.8915,59.9312,14690.0
2025-01-17 15:20:00,60.36,60.39,60.33,60.39,22562.0,59.9312,59.961,59.9015,59.961,22562.0
2025-01-17 15:30:00,60.4,60.48,60.4,60.44,33319.0,59.971,60.0504,59.971,60.0107,33319.0
2025-01-17 15:40:00,60.43,60.43,60.34,60.37,72134.0,60.0008,60.0008,59.9114,59.9412,72134.0
2025-01-17 15:50:00,60.36,60.43,60.2,60.23,203387.0,59.9312,60.0008,59.7724,59.8022,203387.0
2025-01-21 09:30:00,60.44,61.29,60.43,61.17,143354.0,60.0107,60.8546,60.0008,60.7355,143354.0
2025-01-21 09:40:00,61.19,61.32,61.02,61.02,38983.0,60.7554,60.8844,60.5866,60.5866,38983.0
2025-01-21 09:50:00,61.03,61.33,60.98,61.32,30246.0,60.5965,60.8944,60.5468,60.8844,30246.0
2025-01-21 10:00:00,61.29,61.3,61.13,61.15,29620.0,60.8546,60.8646,60.6958,60.7156,29620.0
2025-01-21 10:10:00,61.14,61.25,61.09,61.17,37900.0,60.7057,60.8149,60.6561,60.7355,37900.0
2025-01-21 10:20:00,61.18,61.18,61.02,61.12,15998.0,60.7454,60.7454,60.5866,60.6858,15998.0
2025-01-21 10:30:00,61.12,61.14,61.05,61.1,26501.0,60.6858,60.7057,60.6163,60.666,26501.0
2025-01-21 10:40:00,61.12,61.13,61.0,61.02,14306.0,60.6858,60.6958,60.5667,60.5866,14306.0
2025-01-21 10:50:00,61.01,61.03,60.96,61.03,11783.0,60.5766,60.5965,60.527,60.5965,11783.0
2025-01-21 11:00:00,61.02,61.04,60.96,61.02,17796.0,60.5866,60.6064,60.527,60.5866,17796.0
2025-01-21 11:10:00,61.03,61.05,61.01,61.01,9576.0,60.5965,60.6163,60.5766,60.5766,9576.0
2025-01-21 11:20:00,61.0,61.01,60.94,61.0,21299.0,60.5667,60.5766,60.5071,60.5667,21299.0
2025-01-21 11:30:00,60.99,61.05,60.98,61.02,13331.0,60.5568,60.6163,60.5468,60.5866,13331.0
2025-01-21 11:40:00,61.01,61.01,60.95,60.96,17367.0,60.5766,60.5766,60.5171,60.527,17367.0
2025-01-21 11:50:00,60.98,61.06,60.96,61.05,14632.0,60.5468,60.6263,60.527,60.6163,14632.0
2025-01-21 12:00:00,61.01,61.04,61.01,61.04,6204.0,60.5766,60.6064,60.5766,60.6064,6204.0
2025-01-21 12:10:00,61.03,61.03,61.0,61.0,5404.0,60.5965,60.5965,60.5667,60.5667,5404.0
2025-01-21 12:20:00,61.0,61.09,60.98,61.07,10103.0,60.5667,60.6561,60.5468,60.6362,10103.0
2025-01-21 12:30:00,61.06,61.11,61.06,61.08,12135.0,60.6263,60.6759,60.6263,60.6461,12135.0
2025-01-21 12:40:00,61.09,61.11,61.07,61.09,9842.0,60.6561,60.6759,60.6362,60.6561,9842.0
2025-01-21 12:50:00,61.09,61.14,61.08,61.12,13856.0,60.6561,60.7057,60.6461,60.6858,13856.0
2025-01-21 13:00:00,61.11,61.15,61.1,61.14,12472.0,60.6759,60.7156,60.666,60.7057,12472.0
2025-01-21 13:10:00,61.14,61.15,61.09,61.11,8222.0,60.7057,60.7156,60.6561,60.6759,8222.0
2025-01-21 13:20:00,61.11,61.12,61.06,61.07,10825.0,60.6759,60.6858,60.6263,60.6362,10825.0
2025-01-21 13:30:00,61.07,61.08,61.04,61.05,8463.0,60.6362,60.6461,60.6064,60.6163,8463.0
2025-01-21 13:40:00,61.07,61.08,61.01,61.01,11296.0,60.6362,60.6461,60.5766,60.5766,11296.0
2025-01-21 13:50:00,61.01,61.06,61.0,61.02,10140.0,60.5766,60.6263,60.5667,60.5866,10140.0
2025-01-21 14:00:00,61.03,61.04,61.01,61.02,5927.0,60.5965,60.6064,60.5766,60.5866,5927.0
2025-01-21 14:10:00,61.03,61.05,61.01,61.01,13189.0,60.5965,60.6163,60.5766,60.5766,13189.0
2025-01-21 14:20:00,61.01,61.01,60.95,60.95,12982.0,60.5766,60.5766,60.5171,60.5171,12982.0
2025-01-21 14:30:00,60.94,60.94,60.87,60.89,19535.0,60.5071,60.5071,60.4376,60.4575,19535.0
2025-01-21 14:40:00,60.9,60.93,60.88,60.91,16280.0,60.4674,60.4972,60.4476,60.4773,16280.0
2025-01-21 14:50:00,60.91,60.95,60.9,60.94,11040.0,60.4773,60.5171,60.4674,60.5071,11040.0
2025-01-21 15:00:00,60.93,60.98,60.93,60.96,6601.0,60.4972,60.5468,60.4972,60.527,6601.0
2025-01-21 15:10:00,60.96,60.98,60.95,60.97,10116.0,60.527,60.5468,60.5171,60.5369,10116.0
2025-01-21 15:20:00,60.97,60.98,60.96,60.98,11360.0,60.5369,60.5468,60.527,60.5468,11360.0
2025-01-21 15:30:00,60.98,60.99,60.92,60.93,24137.0,60.5468,60.5568,60.4873,60.4972,24137.0
2025-01-21 15:40:00,60.93,60.98,60.92,60.98,15310.0,60.4972,60.5468,60.4873,60.5468,15310.0
2025-01-21 15:50:00,60.98,61.07,60.95,61.02,75555.0,60.5468,60.6362,60.5171,60.5866,75555.0
2025-01-22 09:30:00,61.04,61.41,61.02,61.13,29938.0,60.6064,60.9738,60.5866,60.6958,29938.0
2025-01-22 09:40:00,61.13,61.27,61.04,61.25,13436.0,60.6958,60.8348,60.6064,60.8149,13436.0
2025-01-22 09:50:00,61.24,61.41,61.24,61.41,22750.0,60.805,60.9738,60.805,60.9738,22750.0
2025-01-22 10:00:00,61.41,61.42,61.28,61.35,25518.0,60.9738,60.9837,60.8447,60.9142,25518.0
2025-01-22 10:10:00,61.35,61.45,61.34,61.42,21134.0,60.9142,61.0135,60.9043,60.9837,21134.0
2025-01-22 10:20:00,61.43,61.43,61.34,61.37,21522.0,60.9936,60.9936,60.9043,60.9341,21522.0
2025-01-22 10:30:00,61.36,61.37,61.28,61.29,26846.0,60.9241,60.9341,60.8447,60.8546,26846.0
2025-01-22 10:40:00,61.29,61.33,61.18,61.21,20542.0,60.8546,60.8944,60.7454,60.7752,20542.0
2025-01-22 10:50:00,61.21,61.3,61.19,61.28,12937.0,60.7752,60.8646,60.7554,60.8447,12937.0
2025-01-22 11:00:00,61.29,61.32,61.24,61.32,10738.0,60.8546,60.8844,60.805,60.8844,10738.0
2025-01-22 11:10:00,61.32,61.33,61.23,61.29,14146.0,60.8844,60.8944,60.7951,60.8546,14146.0
2025-01-22 11:20:00,61.29,61.34,61.28,61.32,7117.0,60.8546,60.9043,60.8447,60.8844,7117.0
2025-01-22 11:30:00,61.32,61.34,61.26,61.29,10792.0,60.8844,60.9043,60.8249,60.8546,10792.0
2025-01-22 11:40:00,61.28,61.32,61.28,61.31,7495.0,60.8447,60.8844,60.8447,60.8745,7495.0
2025-01-22 11:50:00,61.3,61.36,61.3,61.32,24645.0,60.8646,60.9241,60.8646,60.8844,24645.0
2025-01-22 12:00:00,61.32,61.32,61.27,61.27,6398.0,60.8844,60.8844,60.8348,60.8348,6398.0
2025-01-22 12:10:00,61.27,61.3,61.21,61.25,14640.0,60.8348,60.8646,60.7752,60.8149,14640.0
2025-01-22 12:20:00,61.24,61.26,61.17,61.19,4498.0,60.805,60.8249,60.7355,60.7554,4498.0
2025-01-22 12:30:00,61.2,61.23,61.19,61.22,4108.0,60.7653,60.7951,60.7554,60.7851,4108.0
2025-01-22 12:40:00,61.23,61.23,61.17,61.2,16494.0,60.7951,60.7951,60.7355,60.7653,16494.0
2025-01-22 12:50:00,61.21,61.22,61.15,61.15,7680.0,60.7752,60.7851,60.7156,60.7156,7680.0
2025-01-22 13:00:00,61.16,61.18,61.14,61.18,4168.0,60.7256,60.7454,60.7057,60.7454,4168.0
2025-01-22 13:10:00,61.17,61.2,61.17,61.2,5068.0,60.7355,60.7653,60.7355,60.7653,5068.0
2025-01-22 13:20:00,61.2,61.23,61.2,61.23,3200.0,60.7653,60.7951,60.7653,60.7951,3200.0
2025-01-22 13:30:00,61.23,61.28,61.23,61.28,11839.0,60.7951,60.8447,60.7951,60.8447,11839.0
2025-01-22 13:40:00,61.31,61.39,61.31,61.38,7430.0,60.8745,60.9539,60.8745,60.944,7430.0
2025-01-22 13:50:00,61.39,61.4,61.36,61.37,9795.0,60.9539,60.9639,60.9241,60.9341,9795.0
2025-01-22 14:00:00,61.37,61.44,61.33,61.44,16529.0,60.9341,61.0036,60.8944,61.0036,16529.0
2025-01-22 14:10:00,61.45,61.49,61.45,61.49,7933.0,61.0135,61.0532,61.0135,61.0532,7933.0
2025-01-22 14:20:00,61.5,61.54,61.5,61.52,31631.0,61.0631,61.1029,61.0631,61.083,31631.0
2025-01-22 14:30:00,61.51,61.55,61.49,61.55,17722.0,61.0731,61.1128,61.0532,61.1128,17722.0
2025-01-22 14:40:00,61.55,61.6,61.53,61.59,12459.0,61.1128,61.1624,61.0929,61.1525,12459.0
2025-01-22 14:50:00,61.6,61.61,61.59,61.6,3361.0,61.1624,61.1724,61.1525,61.1624,3361.0
2025-01-22 15:00:00,61.61,61.66,61.58,61.66,27570.0,61.1724,61.222,61.1426,61.222,27570.0
2025-01-22 15:10:00,61.67,61.73,61.67,61.71,12728.0,61.2319,61.2915,61.2319,61.2717,12728.0
2025-01-22 15:20:00,61.72,61.76,61.7,61.75,18405.0,61.2816,61.3213,61.2617,61.3114,18405.0
2025-01-22 15:30:00,61.74,61.74,61.72,61.72,20676.0,61.3014,61.3014,61.2816,61.2816,20676.0
2025-01-22 15:40:00,61.73,61.73,61.64,61.64,24890.0,61.2915,61.2915,61.2022,61.2022,24890.0
2025-01-22 15:50:00,61.63,61.66,61.58,61.62,88524.0,61.1922,61.222,61.1426,61.1823,88524.0
2025-01-23 09:30:00,61.64,61.71,61.52,61.56,27960.0,61.2022,61.2717,61.083,61.1227,27960.0
2025-01-23 09:40:00,61.57,61.62,61.49,61.54,13983.0,61.1327,61.1823,61.0532,61.1029,13983.0
2025-01-23 09:50:00,61.52,61.53,61.47,61.49,8753.0,61.083,61.0929,61.0334,61.0532,8753.0
2025-01-23 10:00:00,61.5,61.62,61.45,61.6,19569.0,61.0631,61.1823,61.0135,61.1624,19569.0
2025-01-23 10:10:00,61.59,61.61,61.43,61.46,16959.0,61.1525,61.1724,60.9936,61.0234,16959.0
2025-01-23 10:20:00,61.45,61.45,61.39,61.4,12691.0,61.0135,61.0135,60.9539,60.9639,12691.0
2025-01-23 10:30:00,61.43,61.53,61.42,61.46,12876.0,60.9936,61.0929,60.9837,61.0234,12876.0
2025-01-23 10:40:00,61.47,61.53,61.47,61.51,8148.0,61.0334,61.0929,61.0334,61.0731,8148.0
2025-01-23 10:50:00,61.51,61.62,61.51,61.57,6917.0,61.0731,61.1823,61.0731,61.1327,6917.0
2025-01-23 11:00:00,61.59,61.7,61.59,61.66,17600.0,61.1525,61.2617,61.1525,61.222,17600.0
2025-01-23 11:10:00,61.66,61.71,61.6,61.69,19049.0,61.222,61.2717,61.1624,61.2518,19049.0
2025-01-23 11:20:00,61.69,61.76,61.67,61.75,13891.0,61.2518,61.3213,61.2319,61.3114,13891.0
2025-01-23 11:30:00,61.76,61.78,61.74,61.77,10599.0,61.3213,61.3412,61.3014,61.3312,10599.0
2025-01-23 11:40:00,61.77,61.84,61.77,61.82,11074.0,61.3312,61.4007,61.3312,61.3809,11074.0
2025-01-23 11:50:00,61.85,61.88,61.84,61.85,8476.0,61.4107,61.4405,61.4007,61.4107,8476.0
2025-01-23 12:00:00,61.85,61.86,61.8,61.83,11575.0,61.4107,61.4206,61.361,61.3908,11575.0
2025-01-23 12:10:00,61.82,61.88,61.82,61.86,6120.0,61.3809,61.4405,61.3809,61.4206,6120.0
2025-01-23 12:20:00,61.86,61.87,61.84,61.85,5158.0,61.4206,61.4305,61.4007,61.4107,5158.0
2025-01-23 12:30:00,61.83,61.86,61.82,61.84,5897.0,61.3908,61.4206,61.3809,61.4007,5897.0
2025-01-23 12:40:00,61.84,61.91,61.84,61.88,8632.0,61.4007,61.4702,61.4007,61.4405,8632.0
2025-01-23 12:50:00,61.88,61.95,61.88,61.95,6415.0,61.4405,61.51,61.4405,61.51,6415.0
2025-01-23 13:00:00,61.96,62.04,61.96,62.04,33114.0,61.5199,61.5993,61.5199,61.5993,33114.0
2025-01-23 13:10:00,62.04,62.13,62.03,62.12,13570.0,61.5993,61.6887,61.5894,61.6787,13570.0
2025-01-23 13:20:00,62.13,62.16,62.12,62.16,8229.0,61.6887,61.7185,61.6787,61.7185,8229.0
2025-01-23 13:30:00,62.15,62.15,62.07,62.07,13002.0,61.7085,61.7085,61.6291,61.6291,13002.0
2025-01-23 13:40:00,62.08,62.09,62.03,62.04,12796.0,61.639,61.649,61.5894,61.5993,12796.0
2025-01-23 13:50:00,62.04,62.09,62.03,62.08,17056.0,61.5993,61.649,61.5894,61.639,17056.0
2025-01-23 14:00:00,62.08,62.14,62.08,62.13,14586.0,61.639,61.6986,61.639,61.6887,14586.0
2025-01-23 14:10:00,62.12,62.13,62.06,62.11,20349.0,61.6787,61.6887,61.6192,61.6688,20349.0
2025-01-23 14:20:00,62.12,62.24,62.11,62.23,15143.0,61.6787,61.7979,61.6688,61.788,15143.0
2025-01-23 14:30:00,62.23,62.27,62.18,62.18,15438.0,61.788,61.8277,61.7383,61.7383,15438.0
2025-01-23 14:40:00,62.19,62.26,62.19,62.24,13537.0,61.7482,61.8178,61.7482,61.7979,13537.0
2025-01-23 14:50:00,62.24,62.3,62.24,62.25,18628.0,61.7979,61.8575,61.7979,61.8078,18628.0
2025-01-23 15:00:00,62.24,62.27,62.21,62.26,17613.0,61.7979,61.8277,61.7681,61.8178,17613.0
2025-01-23 15:10:00,62.26,62.31,62.26,62.31,13167.0,61.8178,61.8674,61.8178,61.8674,13167.0
2025-01-23 15:20:00,62.31,62.31,62.24,62.24,25694.0,61.8674,61.8674,61.7979,61.7979,25694.0
2025-01-23 15:30:00,62.24,62.29,62.23,62.25,25324.0,61.7979,61.8475,61.788,61.8078,25324.0
2025-01-23 15:40:00,62.24,62.27,62.23,62.26,18194.0,61.7979,61.8277,61.788,61.8178,18194.0
2025-01-23 15:50:00,62.27,62.3,62.19,62.23,79336.0,61.8277,61.8575,61.7482,61.788,79336.0
2025-01-24 09:30:00,62.1,62.18,61.87,61.89,43394.0,61.6589,61.7383,61.4305,61.4504,43394.0
2025-01-24 09:40:00,61.89,62.01,61.87,61.91,19857.0,61.4504,61.5695,61.4305,61.4702,19857.0
2025-01-24 09:50:00,61.92,62.01,61.87,62.01,12419.0,61.4802,61.5695,61.4305,61.5695,12419.0
2025-01-24 10:00:00,62.02,62.05,61.96,62.01,19781.0,61.5795,61.6092,61.5199,61.5695,19781.0
2025-01-24 10:10:00,61.99,62.0,61.94,61.99,18991.0,61.5497,61.5596,61.5,61.5497,18991.0
2025-01-24 10:20:00,61.98,61.98,61.91,61.96,8833.0,61.5397,61.5397,61.4702,61.5199,8833.0
2025-01-24 10:30:00,61.98,62.01,61.91,61.93,8655.0,61.5397,61.5695,61.4702,61.4901,8655.0
2025-01-24 10:40:00,61.93,61.97,61.92,61.97,10741.0,61.4901,61.5298,61.4802,61.5298,10741.0
2025-01-24 10:50:00,61.98,61.98,61.92,61.92,11619.0,61.5397,61.5397,61.4802,61.4802,11619.0
2025-01-24 11:00:00,61.92,62.02,61.92,62.02,5455.0,61.4802,61.5795,61.4802,61.5795,5455.0
2025-01-24 11:10:00,62.02,62.04,62.0,62.02,5149.0,61.5795,61.5993,61.5596,61.5795,5149.0
2025-01-24 11:20:00,62.02,62.16,62.02,62.16,18773.0,61.5795,61.7185,61.5795,61.7185,18773.0
2025-01-24 11:30:00,62.16,62.2,62.14,62.19,11320.0,61.7185,61.7582,61.6986,61.7482,11320.0
2025-01-24 11:40:00,62.17,62.2,62.14,62.19,10187.0,61.7284,61.7582,61.6986,61.7482,10187.0
2025-01-24 11:50:00,62.19,62.22,62.18,62.2,14258.0,61.7482,61.778,61.7383,61.7582,14258.0
2025-01-24 12:00:00,62.2,62.22,62.17,62.22,8666.0,61.7582,61.778,61.7284,61.778,8666.0
2025-01-24 12:10:00,62.2,62.26,62.2,62.25,10762.0,61.7582,61.8178,61.7582,61.8078,10762.0
2025-01-24 12:20:00,62.24,62.28,62.19,62.19,8817.0,61.7979,61.8376,61.7482,61.7482,8817.0
2025-01-24 12:30:00,62.16,62.18,62.15,62.17,5082.0,61.7185,61.7383,61.7085,61.7284,5082.0
2025-01-24 12:40:00,62.16,62.18,62.09,62.14,10809.0,61.7185,61.7383,61.649,61.6986,10809.0
2025-01-24 12:50:00,62.14,62.16,62.09,62.11,13565.0,61.6986,61.7185,61.649,61.6688,13565.0
2025-01-24 13:00:00,62.1,62.14,62.09,62.14,11615.0,61.6589,61.6986,61.649,61.6986,11615.0
2025-01-24 13:10:00,62.14,62.2,62.12,62.13,9961.0,61.6986,61.7582,61.6787,61.6887,9961.0
2025-01-24 13:20:00,62.13,62.15,62.12,62.15,3221.0,61.6887,61.7085,61.6787,61.7085,3221.0
2025-01-24 13:30:00,62.16,62.18,62.13,62.15,9331.0,61.7185,61.7383,61.6887,61.7085,9331.0
2025-01-24 13:40:00,62.15,62.16,62.12,62.13,12071.0,61.7085,61.7185,61.6787,61.6887,12071.0
2025-01-24 13:50:00,62.12,62.14,62.07,62.12,23319.0,61.6787,61.6986,61.6291,61.6787,23319.0
2025-01-24 14:00:00,62.11,62.13,62.09,62.1,14101.0,61.6688,61.6887,61.649,61.6589,14101.0
2025-01-24 14:10:00,62.09,62.09,61.99,61.99,12555.0,61.649,61.649,61.5497,61.5497,12555.0
2025-01-24 14:20:00,61.97,62.05,61.96,62.03,11664.0,61.5298,61.6092,61.5199,61.5894,11664.0
2025-01-24 14:30:00,62.02,62.1,62.02,62.08,24288.0,61.5795,61.6589,61.5795,61.639,24288.0
2025-01-24 14:40:00,62.08,62.1,62.07,62.08,7800.0,61.639,61.6589,61.6291,61.639,7800.0
2025-01-24 14:50:00,62.08,62.1,62.08,62.08,7703.0,61.639,61.6589,61.639,61.639,7703.0
2025-01-24 15:00:00,62.08,62.15,62.08,62.14,7213.0,61.639,61.7085,61.639,61.6986,7213.0
2025-01-24 15:10:00,62.13,62.14,62.1,62.13,6082.0,61.6887,61.6986,61.6589,61.6887,6082.0
2025-01-24 15:20:00,62.13,62.17,62.12,62.17,12070.0,61.6887,61.7284,61.6787,61.7284,12070.0
2025-01-24 15:30:00,62.17,62.17,62.08,62.1,16023.0,61.7284,61.7284,61.639,61.6589,16023.0
2025-01-24 15:40:00,62.09,62.17,62.07,62.16,39014.0,61.649,61.7284,61.6291,61.7185,39014.0
2025-01-24 15:50:00,62.17,62.24,62.14,62.22,86568.0,61.7284,61.7979,61.6986,61.778,86568.0
2025-01-27 09:30:00,61.36,61.41,60.44,60.6,59581.0,60.9241,60.9738,60.0107,60.1695,59581.0
2025-01-27 09:40:00,60.59,60.7,59.96,60.03,52123.0,60.1596,60.2688,59.5341,59.6036,52123.0
2025-01-27 09:50:00,60.03,60.12,59.95,59.96,40647.0,59.6036,59.693,59.5242,59.5341,40647.0
2025-01-27 10:00:00,59.95,60.0,59.62,59.65,43087.0,59.5242,59.5738,59.1965,59.2263,43087.0
2025-01-27 10:10:00,59.67,59.75,59.56,59.59,39093.0,59.2461,59.3256,59.1369,59.1667,39093.0
2025-01-27 10:20:00,59.59,59.96,59.59,59.89,59008.0,59.1667,59.5341,59.1667,59.4646,59008.0
2025-01-27 10:30:00,59.91,59.97,59.68,59.7,32369.0,59.4844,59.544,59.2561,59.2759,32369.0
2025-01-27 10:40:00,59.7,59.7,59.38,59.39,54198.0,59.2759,59.2759,58.9582,58.9681,54198.0
2025-01-27 10:50:00,59.41,59.45,59.04,59.24,128611.0,58.988,59.0277,58.6206,58.8192,128611.0
2025-01-27 11:00:00,59.26,59.37,59.15,59.16,37703.0,58.8391,58.9483,58.7298,58.7398,37703.0
2025-01-27 11:10:00,59.16,59.35,59.09,59.22,20664.0,58.7398,58.9284,58.6703,58.7993,20664.0
2025-01-27 11:20:00,59.23,59.33,59.09,59.29,40187.0,58.8093,58.9086,58.6703,58.8688,40187.0
2025-01-27 11:30:00,59.3,59.31,58.95,58.97,42660.0,58.8788,58.8887,58.5313,58.5511,42660.0
2025-01-27 11:40:00,58.97,59.3,58.97,59.23,39231.0,58.5511,58.8788,58.5511,58.8093,39231.0
2025-01-27 11:50:00,59.23,59.23,58.97,59.02,67092.0,58.8093,58.8093,58.5511,58.6008,67092.0
2025-01-27 12:00:00,59.02,59.08,58.9,58.91,61596.0,58.6008,58.6603,58.4816,58.4915,61596.0
2025-01-27 12:10:00,58.93,58.94,58.76,58.91,24110.0,58.5114,58.5213,58.3426,58.4915,24110.0
2025-01-27 12:20:00,58.91,59.13,58.89,59.09,27688.0,58.4915,58.71,58.4717,58.6703,27688.0
2025-01-27 12:30:00,59.06,59.06,58.93,58.93,18839.0,58.6405,58.6405,58.5114,58.5114,18839.0
2025-01-27 12:40:00,58.94,59.01,58.88,58.89,23129.0,58.5213,58.5908,58.4618,58.4717,23129.0
2025-01-27 12:50:00,58.87,58.9,58.79,58.8,18550.0,58.4518,58.4816,58.3724,58.3823,18550.0
2025-01-27 13:00:00,58.8,58.86,58.76,58.77,15119.0,58.3823,58.4419,58.3426,58.3525,15119.0
2025-01-27 13:10:00,58.77,58.87,58.77,58.81,27850.0,58.3525,58.4518,58.3525,58.3923,27850.0
2025-01-27 13:20:00,58.8,59.06,58.79,58.94,24909.0,58.3823,58.6405,58.3724,58.5213,24909.0
2025-01-27 13:30:00,58.97,59.02,58.9,58.94,41290.0,58.5511,58.6008,58.4816,58.5213,41290.0
2025-01-27 13:40:00,58.95,59.05,58.95,59.04,33207.0,58.5313,58.6306,58.5313,58.6206,33207.0
2025-01-27 13:50:00,59.03,59.08,59.0,59.0,33127.0,58.6107,58.6603,58.5809,58.5809,33127.0
2025-01-27 14:00:00,59.01,59.22,59.01,59.2,28061.0,58.5908,58.7993,58.5908,58.7795,28061.0
2025-01-27 14:10:00,59.2,59.2,59.1,59.18,36675.0,58.7795,58.7795,58.6802,58.7596,36675.0
2025-01-27 14:20:00,59.17,59.23,59.14,59.2,30930.0,58.7497,58.8093,58.7199,58.7795,30930.0
2025-01-27 14:30:00,59.19,59.2,59.08,59.09,32057.0,58.7696,58.7795,58.6603,58.6703,32057.0
2025-01-27 14:40:00,59.09,59.1,58.99,59.01,22380.0,58.6703,58.6802,58.571,58.5908,22380.0
2025-01-27 14:50:00,59.02,59.02,58.92,58.96,22050.0,58.6008,58.6008,58.5015,58.5412,22050.0
2025-01-27 15:00:00,58.97,59.05,58.94,59.04,20849.0,58.5511,58.6306,58.5213,58.6206,20849.0
2025-01-27 15:10:00,59.05,59.06,58.97,58.99,31662.0,58.6306,58.6405,58.5511,58.571,31662.0
2025-01-27 15:20:00,58.98,59.02,58.9,58.93,33635.0,58.561,58.6008,58.4816,58.5114,33635.0
2025-01-27 15:30:00,58.94,58.95,58.83,58.9,28172.0,58.5213,58.5313,58.4121,58.4816,28172.0
2025-01-27 15:40:00,58.91,58.98,58.91,58.95,42423.0,58.4915,58.561,58.4915,58.5313,42423.0
2025-01-27 15:50:00,58.96,59.1,58.88,59.09,155178.0,58.5412,58.6802,58.4618,58.6703,155178.0
2025-01-28 09:30:00,59.05,59.55,58.92,59.39,47721.0,58.6306,59.127,58.5015,58.9681,47721.0
2025-01-28 09:40:00,59.36,59.48,59.13,59.17,32984.0,58.9384,59.0575,58.71,58.7497,32984.0
2025-01-28 09:50:00,59.18,59.3,59.14,59.16,28175.0,58.7596,58.8788,58.7199,58.7398,28175.0
2025-01-28 10:00:00,59.15,59.24,59.1,59.1,19741.0,58.7298,58.8192,58.6802,58.6802,19741.0
2025-01-28 10:10:00,59.1,59.38,59.1,59.25,42006.0,58.6802,58.9582,58.6802,58.8291,42006.0
2025-01-28 10:20:00,59.24,59.25,59.16,59.19,27780.0,58.8192,58.8291,58.7398,58.7696,27780.0
2025-01-28 10:30:00,59.18,59.31,59.18,59.29,24692.0,58.7596,58.8887,58.7596,58.8688,24692.0
2025-01-28 10:40:00,59.28,59.39,59.22,59.38,24392.0,58.8589,58.9681,58.7993,58.9582,24392.0
2025-01-28 10:50:00,59.38,59.45,59.38,59.4,15486.0,58.9582,59.0277,58.9582,58.9781,15486.0
2025-01-28 11:00:00,59.4,59.45,59.38,59.4,22861.0,58.9781,59.0277,58.9582,58.9781,22861.0
2025-01-28 11:10:00,59.4,59.41,59.29,59.29,24891.0,58.9781,58.988,58.8688,58.8688,24891.0
2025-01-28 11:20:00,59.28,59.31,59.15,59.17,22077.0,58.8589,58.8887,58.7298,58.7497,22077.0
2025-01-28 11:30:00,59.18,59.24,59.18,59.24,12501.0,58.7596,58.8192,58.7596,58.8192,12501.0
2025-01-28 11:40:00,59.24,59.25,59.2,59.22,16868.0,58.8192,58.8291,58.7795,58.7993,16868.0
2025-01-28 11:50:00,59.22,59.22,59.15,59.19,18134.0,58.7993,58.7993,58.7298,58.7696,18134.0
2025-01-28 12:00:00,59.18,59.19,59.15,59.19,17699.0,58.7596,58.7696,58.7298,58.7696,17699.0
2025-01-28 12:10:00,59.2,59.2,59.16,59.19,20050.0,58.7795,58.7795,58.7398,58.7696,20050.0
2025-01-28 12:20:00,59.19,59.19,59.15,59.15,13918.0,58.7696,58.7696,58.7298,58.7298,13918.0
2025-01-28 12:30:00,59.15,59.19,59.15,59.16,10175.0,58.7298,58.7696,58.7298,58.7398,10175.0
2025-01-28 12:40:00,59.16,59.22,59.16,59.21,10728.0,58.7398,58.7993,58.7398,58.7894,10728.0
2025-01-28 12:50:00,59.21,59.21,59.17,59.19,15152.0,58.7894,58.7894,58.7497,58.7696,15152.0
2025-01-28 13:00:00,59.19,59.24,59.19,59.22,24360.0,58.7696,58.8192,58.7696,58.7993,24360.0
2025-01-28 13:10:00,59.22,59.26,59.2,59.26,16481.0,58.7993,58.8391,58.7795,58.8391,16481.0
2025-01-28 13:20:00,59.27,59.35,59.27,59.29,17115.0,58.849,58.9284,58.849,58.8688,17115.0
2025-01-28 13:30:00,59.3,59.35,59.3,59.3,25912.0,58.8788,58.9284,58.8788,58.8788,25912.0
2025-01-28 13:40:00,59.29,59.35,59.29,59.3,35243.0,58.8688,58.9284,58.8688,58.8788,35243.0
2025-01-28 13:50:00,59.31,59.49,59.31,59.45,33872.0,58.8887,59.0674,58.8887,59.0277,33872.0
2025-01-28 14:00:00,59.45,59.48,59.38,59.38,25679.0,59.0277,59.0575,58.9582,58.9582,25679.0
2025-01-28 14:10:00,59.38,59.38,59.33,59.35,25394.0,58.9582,58.9582,58.9086,58.9284,25394.0
2025-01-28 14:20:00,59.36,59.4,59.36,59.38,17317.0,58.9384,58.9781,58.9384,58.9582,17317.0
2025-01-28 14:30:00,59.39,59.41,59.38,59.38,10941.0,58.9681,58.988,58.9582,58.9582,10941.0
2025-01-28 14:40:00,59.38,59.39,59.35,59.37,19323.0,58.9582,58.9681,58.9284,58.9483,19323.0
2025-01-28 14:50:00,59.37,59.42,59.37,59.38,36994.0,58.9483,58.9979,58.9483,58.9582,36994.0
2025-01-28 15:00:00,59.4,59.46,59.4,59.46,26567.0,58.9781,59.0376,58.9781,59.0376,26567.0
2025-01-28 15:10:00,59.46,59.46,59.43,59.44,12512.0,59.0376,59.0376,59.0079,59.0178,12512.0
2025-01-28 15:20:00,59.44,59.44,59.39,59.39,17562.0,59.0178,59.0178,58.9681,58.9681,17562.0
2025-01-28 15:30:00,59.38,59.49,59.38,59.44,28437.0,58.9582,59.0674,58.9582,59.0178,28437.0
2025-01-28 15:40:00,59.44,59.47,59.38,59.39,22960.0,59.0178,59.0476,58.9582,58.9681,22960.0
2025-01-28 15:50:00,59.39,59.52,59.38,59.4,156832.0,58.9681,59.0972,58.9582,58.9781,156832.0
2025-01-29 09:30:00,59.96,60.51,59.88,60.46,52925.0,59.5341,60.0802,59.4547,60.0305,52925.0
2025-01-29 09:40:00,60.43,60.43,60.09,60.09,37713.0,60.0008,60.0008,59.6632,59.6632,37713.0
2025-01-29 09:50:00,60.1,60.16,59.98,60.05,26261.0,59.6731,59.7327,59.5539,59.6234,26261.0
2025-01-29 10:00:00,60.05,60.13,59.98,60.06,29966.0,59.6234,59.7029,59.5539,59.6334,29966.0
2025-01-29 10:10:00,60.06,60.09,59.93,59.98,24461.0,59.6334,59.6632,59.5043,59.5539,24461.0
2025-01-29 10:20:00,60.0,60.05,59.96,59.98,19529.0,59.5738,59.6234,59.5341,59.5539,19529.0
2025-01-29 10:30:00,59.99,60.02,59.95,59.99,7553.0,59.5639,59.5937,59.5242,59.5639,7553.0
2025-01-29 10:40:00,59.98,60.01,59.91,59.92,10923.0,59.5539,59.5837,59.4844,59.4944,10923.0
2025-01-29 10:50:00,59.92,59.93,59.84,59.86,14696.0,59.4944,59.5043,59.4149,59.4348,14696.0
2025-01-29 11:00:00,59.87,59.89,59.84,59.86,7677.0,59.4447,59.4646,59.4149,59.4348,7677.0
2025-01-29 11:10:00,59.85,59.87,59.78,59.82,9037.0,59.4249,59.4447,59.3554,59.3951,9037.0
2025-01-29 11:20:00,59.83,59.89,59.83,59.84,17810.0,59.405,59.4646,59.405,59.4149,17810.0
2025-01-29 11:30:00,59.84,59.98,59.84,59.98,16637.0,59.4149,59.5539,59.4149,59.5539,16637.0
2025-01-29 11:40:00,59.99,60.01,59.97,60.0,12237.0,59.5639,59.5837,59.544,59.5738,12237.0
2025-01-29 11:50:00,60.01,60.08,60.01,60.01,19182.0,59.5837,59.6532,59.5837,59.5837,19182.0
2025-01-29 12:00:00,60.02,60.04,59.94,59.98,16390.0,59.5937,59.6135,59.5142,59.5539,16390.0
2025-01-29 12:10:00,59.97,60.02,59.97,60.0,13638.0,59.544,59.5937,59.544,59.5738,13638.0
2025-01-29 12:20:00,60.0,60.01,59.98,60.01,7869.0,59.5738,59.5837,59.5539,59.5837,7869.0
2025-01-29 12:30:00,60.01,60.01,59.95,59.96,6719.0,59.5837,59.5837,59.5242,59.5341,6719.0
2025-01-29 12:40:00,59.95,59.97,59.94,59.95,15961.0,59.5242,59.544,59.5142,59.5242,15961.0
2025-01-29 12:50:00,59.94,59.95,59.91,59.91,6343.0,59.5142,59.5242,59.4844,59.4844,6343.0
2025-01-29 13:00:00,59.93,59.94,59.82,59.93,16502.0,59.5043,59.5142,59.3951,59.5043,16502.0
2025-01-29 13:10:00,59.95,59.96,59.89,59.91,7441.0,59.5242,59.5341,59.4646,59.4844,7441.0
2025-01-29 13:20:00,59.91,59.96,59.91,59.95,10936.0,59.4844,59.5341,59.4844,59.5242,10936.0
2025-01-29 13:30:00,59.96,59.96,59.93,59.93,8145.0,59.5341,59.5341,59.5043,59.5043,8145.0
2025-01-29 13:40:00,59.92,59.95,59.88,59.95,6275.0,59.4944,59.5242,59.4547,59.5242,6275.0
2025-01-29 13:50:00,59.94,59.94,59.86,59.87,7956.0,59.5142,59.5142,59.4348,59.4447,7956.0
2025-01-29 14:00:00,59.85,59.88,59.76,59.81,22356.0,59.4249,59.4547,59.3355,59.3852,22356.0
2025-01-29 14:10:00,59.75,59.77,59.73,59.73,10254.0,59.3256,59.3454,59.3057,59.3057,10254.0
2025-01-29 14:20:00,59.74,59.77,59.71,59.73,12496.0,59.3157,59.3454,59.2859,59.3057,12496.0
2025-01-29 14:30:00,59.73,59.91,59.72,59.89,29771.0,59.3057,59.4844,59.2958,59.4646,29771.0
2025-01-29 14:40:00,59.9,59.95,59.82,59.88,22840.0,59.4745,59.5242,59.3951,59.4547,22840.0
2025-01-29 14:50:00,59.87,59.94,59.83,59.85,28997.0,59.4447,59.5142,59.405,59.4249,28997.0
2025-01-29 15:00:00,59.85,59.86,59.71,59.74,29238.0,59.4249,59.4348,59.2859,59.3157,29238.0
2025-01-29 15:10:00,59.74,59.8,59.7,59.79,30463.0,59.3157,59.3752,59.2759,59.3653,30463.0
2025-01-29 15:20:00,59.79,59.91,59.79,59.88,13069.0,59.3653,59.4844,59.3653,59.4547,13069.0
2025-01-29 15:30:00,59.88,59.9,59.78,59.78,25888.0,59.4547,59.4745,59.3554,59.3554,25888.0
2025-01-29 15:40:00,59.79,59.79,59.63,59.66,26589.0,59.3653,59.3653,59.2064,59.2362,26589.0
2025-01-29 15:50:00,59.65,59.68,59.52,59.55,120430.0,59.2263,59.2561,59.0972,59.127,120430.0
2025-01-30 09:30:00,60.45,60.58,60.26,60.54,43430.0,60.0206,60.1497,59.832,60.11,43430.0
2025-01-30 09:40:00,60.59,60.85,60.56,60.76,30937.0,60.1596,60.4178,60.1298,60.3284,30937.0
2025-01-30 09:50:00,60.77,60.93,60.72,60.84,28377.0,60.3383,60.4972,60.2887,60.4078,28377.0
2025-01-30 10:00:00,60.87,60.91,60.75,60.81,38603.0,60.4376,60.4773,60.3185,60.3781,38603.0
2025-01-30 10:10:00,60.82,60.88,60.79,60.79,17366.0,60.388,60.4476,60.3582,60.3582,17366.0
2025-01-30 10:20:00,60.78,60.78,60.63,60.63,31139.0,60.3483,60.3483,60.1993,60.1993,31139.0
2025-01-30 10:30:00,60.65,60.95,60.59,60.94,29824.0,60.2192,60.5171,60.1596,60.5071,29824.0
2025-01-30 10:40:00,60.93,61.04,60.88,60.94,39272.0,60.4972,60.6064,60.4476,60.5071,39272.0
2025-01-30 10:50:00,60.94,61.03,60.89,60.9,31324.0,60.5071,60.5965,60.4575,60.4674,31324.0
2025-01-30 11:00:00,60.9,61.02,60.88,61.0,18328.0,60.4674,60.5866,60.4476,60.5667,18328.0
2025-01-30 11:10:00,61.0,61.01,60.83,60.86,26479.0,60.5667,60.5766,60.3979,60.4277,26479.0
2025-01-30 11:20:00,60.86,60.91,60.84,60.9,32623.0,60.4277,60.4773,60.4078,60.4674,32623.0
2025-01-30 11:30:00,60.91,61.02,60.91,61.02,23733.0,60.4773,60.5866,60.4773,60.5866,23733.0
2025-01-30 11:40:00,61.01,61.07,60.98,60.98,14571.0,60.5766,60.6362,60.5468,60.5468,14571.0
2025-01-30 11:50:00,60.98,61.0,60.9,60.96,29493.0,60.5468,60.5667,60.4674,60.527,29493.0
2025-01-30 12:00:00,60.96,61.0,60.95,60.95,12662.0,60.527,60.5667,60.5171,60.5171,12662.0
2025-01-30 12:10:00,60.94,60.96,60.83,60.83,11769.0,60.5071,60.527,60.3979,60.3979,11769.0
2025-01-30 12:20:00,60.83,60.84,60.75,60.75,13848.0,60.3979,60.4078,60.3185,60.3185,13848.0
2025-01-30 12:30:00,60.75,60.78,60.74,60.77,6170.0,60.3185,60.3483,60.3085,60.3383,6170.0
2025-01-30 12:40:00,60.76,60.81,60.71,60.8,13311.0,60.3284,60.3781,60.2788,60.3681,13311.0
2025-01-30 12:50:00,60.81,60.81,60.72,60.72,7104.0,60.3781,60.3781,60.2887,60.2887,7104.0
2025-01-30 13:00:00,60.71,60.74,60.7,60.7,6525.0,60.2788,60.3085,60.2688,60.2688,6525.0
2025-01-30 13:10:00,60.69,60.74,60.68,60.71,13230.0,60.2589,60.3085,60.249,60.2788,13230.0
2025-01-30 13:20:00,60.73,60.77,60.73,60.75,4352.0,60.2986,60.3383,60.2986,60.3185,4352.0
2025-01-30 13:30:00,60.76,60.81,60.73,60.81,6837.0,60.3284,60.3781,60.2986,60.3781,6837.0
2025-01-30 13:40:00,60.82,60.86,60.82,60.84,6678.0,60.388,60.4277,60.388,60.4078,6678.0
2025-01-30 13:50:00,60.83,60.84,60.81,60.83,8525.0,60.3979,60.4078,60.3781,60.3979,8525.0
2025-01-30 14:00:00,60.84,60.84,60.78,60.82,5470.0,60.4078,60.4078,60.3483,60.388,5470.0
2025-01-30 14:10:00,60.82,60.82,60.78,60.81,6345.0,60.388,60.388,60.3483,60.3781,6345.0
2025-01-30 14:20:00,60.81,60.81,60.72,60.72,5438.0,60.3781,60.3781,60.2887,60.2887,5438.0
2025-01-30 14:30:00,60.71,60.73,60.67,60.72,5727.0,60.2788,60.2986,60.239,60.2887,5727.0
2025-01-30 14:40:00,60.72,60.73,60.7,60.7,7991.0,60.2887,60.2986,60.2688,60.2688,7991.0
2025-01-30 14:50:00,60.7,60.7,60.65,60.67,11876.0,60.2688,60.2688,60.2192,60.239,11876.0
2025-01-30 15:00:00,60.66,60.69,60.65,60.67,21527.0,60.2291,60.2589,60.2192,60.239,21527.0
2025-01-30 15:10:00,60.66,60.66,60.59,60.63,18841.0,60.2291,60.2291,60.1596,60.1993,18841.0
2025-01-30 15:20:00,60.63,60.66,60.59,60.6,22552.0,60.1993,60.2291,60.1596,60.1695,22552.0
2025-01-30 15:30:00,60.59,60.63,60.44,60.45,32494.0,60.1596,60.1993,60.0107,60.0206,32494.0
2025-01-30 15:40:00,60.44,60.44,60.26,60.42,30638.0,60.0107,60.0107,59.832,59.9908,30638.0
2025-01-30 15:50:00,60.41,60.59,60.4,60.46,69830.0,59.9809,60.1596,59.971,60.0305,69830.0
2025-01-31 09:30:00,60.53,60.93,60.53,60.91,20333.0,60.1,60.4972,60.1,60.4773,20333.0
2025-01-31 09:40:00,60.93,60.96,60.87,60.87,12473.0,60.4972,60.527,60.4376,60.4376,12473.0
2025-01-31 09:50:00,60.88,60.95,60.85,60.89,15584.0,60.4476,60.5171,60.4178,60.4575,15584.0
2025-01-31 10:00:00,60.9,60.99,60.89,60.97,4967.0,60.4674,60.5568,60.4575,60.5369,4967.0
2025-01-31 10:10:00,60.99,61.09,60.96,60.96,17395.0,60.5568,60.6561,60.527,60.527,17395.0
2025-01-31 10:20:00,60.95,61.16,60.92,61.16,24252.0,60.5171,60.7256,60.4873,60.7256,24252.0
2025-01-31 10:30:00,61.15,61.18,61.11,61.15,7246.0,60.7156,60.7454,60.6759,60.7156,7246.0
2025-01-31 10:40:00,61.15,61.16,61.07,61.12,11525.0,60.7156,60.7256,60.6362,60.6858,11525.0
2025-01-31 10:50:00,61.11,61.16,61.07,61.12,8192.0,60.6759,60.7256,60.6362,60.6858,8192.0
2025-01-31 11:00:00,61.14,61.15,61.1,61.1,3783.0,60.7057,60.7156,60.666,60.666,3783.0
2025-01-31 11:10:00,61.09,61.18,61.07,61.16,12067.0,60.6561,60.7454,60.6362,60.7256,12067.0
2025-01-31 11:20:00,61.17,61.17,61.1,61.16,4462.0,60.7355,60.7355,60.666,60.7256,4462.0
2025-01-31 11:30:00,61.16,61.17,61.13,61.14,7309.0,60.7256,60.7355,60.6958,60.7057,7309.0
2025-01-31 11:40:00,61.16,61.16,61.09,61.1,8062.0,60.7256,60.7256,60.6561,60.666,8062.0
2025-01-31 11:50:00,61.11,61.16,61.1,61.15,8088.0,60.6759,60.7256,60.666,60.7156,8088.0
2025-01-31 12:00:00,61.15,61.15,61.02,61.09,12503.0,60.7156,60.7156,60.5866,60.6561,12503.0
2025-01-31 12:10:00,61.1,61.11,61.04,61.09,7682.0,60.666,60.6759,60.6064,60.6561,7682.0
2025-01-31 12:20:00,61.09,61.14,61.09,61.12,4206.0,60.6561,60.7057,60.6561,60.6858,4206.0
2025-01-31 12:30:00,61.14,61.17,61.14,61.17,4051.0,60.7057,60.7355,60.7057,60.7355,4051.0
2025-01-31 12:40:00,61.16,61.16,61.06,61.06,8011.0,60.7256,60.7256,60.6263,60.6263,8011.0
2025-01-31 12:50:00,61.07,61.07,60.92,60.94,11022.0,60.6362,60.6362,60.4873,60.5071,11022.0
2025-01-31 13:00:00,60.92,60.99,60.92,60.98,6860.0,60.4873,60.5568,60.4873,60.5468,6860.0
2025-01-31 13:10:00,60.99,61.0,60.88,60.88,19853.0,60.5568,60.5667,60.4476,60.4476,19853.0
2025-01-31 13:20:00,60.86,60.9,60.76,60.82,37061.0,60.4277,60.4674,60.3284,60.388,37061.0
2025-01-31 13:30:00,60.8,60.8,60.53,60.6,39409.0,60.3681,60.3681,60.1,60.1695,39409.0
2025-01-31 13:40:00,60.6,60.73,60.6,60.68,16608.0,60.1695,60.2986,60.1695,60.249,16608.0
2025-01-31 13:50:00,60.71,60.71,60.57,60.6,20805.0,60.2788,60.2788,60.1398,60.1695,20805.0
2025-01-31 14:00:00,60.59,60.71,60.55,60.63,25927.0,60.1596,60.2788,60.1199,60.1993,25927.0
2025-01-31 14:10:00,60.64,60.77,60.64,60.72,13310.0,60.2093,60.3383,60.2093,60.2887,13310.0
2025-01-31 14:20:00,60.7,60.75,60.64,60.75,9893.0,60.2688,60.3185,60.2093,60.3185,9893.0
2025-01-31 14:30:00,60.75,60.81,60.69,60.72,11400.0,60.3185,60.3781,60.2589,60.2887,11400.0
2025-01-31 14:40:00,60.72,60.76,60.61,60.69,26769.0,60.2887,60.3284,60.1795,60.2589,26769.0
2025-01-31 14:50:00,60.69,60.77,60.66,60.72,21210.0,60.2589,60.3383,60.2291,60.2887,21210.0
2025-01-31 15:00:00,60.69,60.69,60.55,60.55,20306.0,60.2589,60.2589,60.1199,60.1199,20306.0
2025-01-31 15:10:00,60.55,60.58,60.5,60.56,18565.0,60.1199,60.1497,60.0703,60.1298,18565.0
2025-01-31 15:20:00,60.56,60.64,60.55,60.61,20171.0,60.1298,60.2093,60.1199,60.1795,20171.0
2025-01-31 15:30:00,60.62,60.65,60.54,60.54,28328.0,60.1894,60.2192,60.11,60.11,28328.0
2025-01-31 15:40:00,60.54,60.6,60.52,60.59,29550.0,60.11,60.1695,60.0901,60.1596,29550.0
2025-01-31 15:50:00,60.6,60.69,60.46,60.57,107319.0,60.1695,60.2589,60.0305,60.1398,107319.0
2025-02-03 09:30:00,60.1,60.12,59.74,59.92,37405.0,59.6731,59.693,59.3157,59.4944,37405.0
2025-02-03 09:40:00,59.9,59.9,59.56,59.61,42957.0,59.4745,59.4745,59.1369,59.1866,42957.0
2025-02-03 09:50:00,59.62,59.78,59.56,59.76,35747.0,59.1965,59.3554,59.1369,59.3355,35747.0
2025-02-03 10:00:00,59.75,60.03,59.66,59.97,31741.0,59.3256,59.6036,59.2362,59.544,31741.0
2025-02-03 10:10:00,59.97,60.09,59.88,60.03,34297.0,59.544,59.6632,59.4547,59.6036,34297.0
2025-02-03 10:20:00,60.03,60.61,60.02,60.61,67672.0,59.6036,60.1795,59.5937,60.1795,67672.0
2025-02-03 10:30:00,60.62,60.65,60.53,60.59,17825.0,60.1894,60.2192,60.1,60.1596,17825.0
2025-02-03 10:40:00,60.58,60.79,60.55,60.62,21789.0,60.1497,60.3582,60.1199,60.1894,21789.0
2025-02-03 10:50:00,60.69,60.75,60.58,60.72,16873.0,60.2589,60.3185,60.1497,60.2887,16873.0
2025-02-03 11:00:00,60.71,60.9,60.66,60.9,41285.0,60.2788,60.4674,60.2291,60.4674,41285.0
2025-02-03 11:10:00,60.92,61.05,60.9,61.03,27014.0,60.4873,60.6163,60.4674,60.5965,27014.0
2025-02-03 11:20:00,61.03,61.07,60.92,60.95,30408.0,60.5965,60.6362,60.4873,60.5171,30408.0
2025-02-03 11:30:00,60.96,60.98,60.89,60.97,13558.0,60.527,60.5468,60.4575,60.5369,13558.0
2025-02-03 11:40:00,60.98,61.08,60.94,61.02,16067.0,60.5468,60.6461,60.5071,60.5866,16067.0
2025-02-03 11:50:00,61.04,61.11,60.95,61.0,9275.0,60.6064,60.6759,60.5171,60.5667,9275.0
2025-02-03 12:00:00,61.0,61.12,60.95,61.12,8326.0,60.5667,60.6858,60.5171,60.6858,8326.0
2025-02-03 12:10:00,61.13,61.16,61.08,61.16,23680.0,60.6958,60.7256,60.6461,60.7256,23680.0
2025-02-03 12:20:00,61.16,61.25,61.14,61.14,19509.0,60.7256,60.8149,60.7057,60.7057,19509.0
2025-02-03 12:30:00,61.14,61.22,61.11,61.12,18916.0,60.7057,60.7851,60.6759,60.6858,18916.0
2025-02-03 12:40:00,61.11,61.11,60.96,61.04,33211.0,60.6759,60.6759,60.527,60.6064,33211.0
2025-02-03 12:50:00,61.04,61.16,60.97,61.1,44481.0,60.6064,60.7256,60.5369,60.666,44481.0
2025-02-03 13:00:00,61.07,61.07,60.94,60.96,12808.0,60.6362,60.6362,60.5071,60.527,12808.0
2025-02-03 13:10:00,60.96,61.06,60.95,61.0,12054.0,60.527,60.6263,60.5171,60.5667,12054.0
2025-02-03 13:20:00,60.99,61.03,60.97,60.98,11766.0,60.5568,60.5965,60.5369,60.5468,11766.0
2025-02-03 13:30:00,60.98,61.09,60.98,61.03,7358.0,60.5468,60.6561,60.5468,60.5965,7358.0
2025-02-03 13:40:00,61.01,61.01,60.9,60.92,18652.0,60.5766,60.5766,60.4674,60.4873,18652.0
2025-02-03 13:50:00,60.93,60.97,60.73,60.91,65311.0,60.4972,60.5369,60.2986,60.4773,65311.0
2025-02-03 14:00:00,60.91,61.03,60.9,60.98,24282.0,60.4773,60.5965,60.4674,60.5468,24282.0
2025-02-03 14:10:00,60.98,61.14,60.98,61.14,12453.0,60.5468,60.7057,60.5468,60.7057,12453.0
2025-02-03 14:20:00,61.14,61.17,61.11,61.12,15309.0,60.7057,60.7355,60.6759,60.6858,15309.0
2025-02-03 14:30:00,61.12,61.13,61.07,61.09,9341.0,60.6858,60.6958,60.6362,60.6561,9341.0
2025-02-03 14:40:00,61.1,61.2,61.1,61.17,11803.0,60.666,60.7653,60.666,60.7355,11803.0
2025-02-03 14:50:00,61.18,61.2,61.12,61.15,11410.0,60.7454,60.7653,60.6858,60.7156,11410.0
2025-02-03 15:00:00,61.17,61.17,61.12,61.16,10364.0,60.7355,60.7355,60.6858,60.7256,10364.0
2025-02-03 15:10:00,61.16,61.19,61.11,61.19,10899.0,60.7256,60.7554,60.6759,60.7554,10899.0
2025-02-03 15:20:00,61.19,61.19,61.1,61.11,21299.0,60.7554,60.7554,60.666,60.6759,21299.0
2025-02-03 15:30:00,61.13,61.13,61.04,61.07,13311.0,60.6958,60.6958,60.6064,60.6362,13311.0
2025-02-03 15:40:00,61.06,61.11,61.04,61.07,21948.0,60.6263,60.6759,60.6064,60.6362,21948.0
2025-02-03 15:50:00,61.06,61.13,60.98,61.05,66312.0,60.6263,60.6958,60.5468,60.6163,66312.0
2025-02-04 09:30:00,60.77,61.0,60.74,60.85,30468.0,60.3383,60.5667,60.3085,60.4178,30468.0
2025-02-04 09:40:00,60.84,61.05,60.84,61.01,28993.0,60.4078,60.6163,60.4078,60.5766,28993.0
2025-02-04 09:50:00,61.04,61.12,60.98,61.12,18010.0,60.6064,60.6858,60.5468,60.6858,18010.0
2025-02-04 10:00:00,61.12,61.27,61.12,61.24,23531.0,60.6858,60.8348,60.6858,60.805,23531.0
2025-02-04 10:10:00,61.27,61.33,61.22,61.33,19087.0,60.8348,60.8944,60.7851,60.8944,19087.0
2025-02-04 10:20:00,61.33,61.45,61.31,61.41,12261.0,60.8944,61.0135,60.8745,60.9738,12261.0
2025-02-04 10:30:00,61.41,61.42,61.3,61.39,14373.0,60.9738,60.9837,60.8646,60.9539,14373.0
2025-02-04 10:40:00,61.4,61.42,61.29,61.33,8802.0,60.9639,60.9837,60.8546,60.8944,8802.0
2025-02-04 10:50:00,61.32,61.36,61.26,61.33,6803.0,60.8844,60.9241,60.8249,60.8944,6803.0
2025-02-04 11:00:00,61.33,61.48,61.33,61.48,9274.0,60.8944,61.0433,60.8944,61.0433,9274.0
2025-02-04 11:10:00,61.49,61.59,61.49,61.56,12741.0,61.0532,61.1525,61.0532,61.1227,12741.0
2025-02-04 11:20:00,61.56,61.57,61.47,61.47,16144.0,61.1227,61.1327,61.0334,61.0334,16144.0
2025-02-04 11:30:00,61.47,61.47,61.41,61.46,17095.0,61.0334,61.0334,60.9738,61.0234,17095.0
2025-02-04 11:40:00,61.48,61.49,61.41,61.44,11230.0,61.0433,61.0532,60.9738,61.0036,11230.0
2025-02-04 11:50:00,61.42,61.46,61.4,61.43,10386.0,60.9837,61.0234,60.9639,60.9936,10386.0
2025-02-04 12:00:00,61.44,61.49,61.42,61.45,9327.0,61.0036,61.0532,60.9837,61.0135,9327.0
2025-02-04 12:10:00,61.46,61.48,61.34,61.38,17422.0,61.0234,61.0433,60.9043,60.944,17422.0
2025-02-04 12:20:00,61.38,61.43,61.34,61.34,5357.0,60.944,60.9936,60.9043,60.9043,5357.0
2025-02-04 12:30:00,61.33,61.34,61.27,61.3,12002.0,60.8944,60.9043,60.8348,60.8646,12002.0
2025-02-04 12:40:00,61.31,61.34,61.28,61.32,6769.0,60.8745,60.9043,60.8447,60.8844,6769.0
2025-02-04 12:50:00,61.32,61.37,61.31,61.36,5791.0,60.8844,60.9341,60.8745,60.9241,5791.0
2025-02-04 13:00:00,61.35,61.36,61.31,61.34,6581.0,60.9142,60.9241,60.8745,60.9043,6581.0
2025-02-04 13:10:00,61.34,61.39,61.34,61.34,6059.0,60.9043,60.9539,60.9043,60.9043,6059.0
2025-02-04 13:20:00,61.34,61.34,61.3,61.31,7106.0,60.9043,60.9043,60.8646,60.8745,7106.0
2025-02-04 13:30:00,61.31,61.33,61.28,61.29,7314.0,60.8745,60.8944,60.8447,60.8546,7314.0
2025-02-04 13:40:00,61.28,61.32,61.28,61.29,5271.0,60.8447,60.8844,60.8447,60.8546,5271.0
2025-02-04 13:50:00,61.3,61.31,61.23,61.23,9203.0,60.8646,60.8745,60.7951,60.7951,9203.0
2025-02-04 14:00:00,61.24,61.33,61.24,61.33,4378.0,60.805,60.8944,60.805,60.8944,4378.0
2025-02-04 14:10:00,61.34,61.34,61.31,61.33,3285.0,60.9043,60.9043,60.8745,60.8944,3285.0
2025-02-04 14:20:00,61.34,61.38,61.32,61.35,4868.0,60.9043,60.944,60.8844,60.9142,4868.0
2025-02-04 14:30:00,61.36,61.36,61.3,61.31,7576.0,60.9241,60.9241,60.8646,60.8745,7576.0
2025-02-04 14:40:00,61.31,61.33,61.31,61.31,10448.0,60.8745,60.8944,60.8745,60.8745,10448.0
2025-02-04 14:50:00,61.33,61.34,61.24,61.3,20702.0,60.8944,60.9043,60.805,60.8646,20702.0
2025-02-04 15:00:00,61.29,61.33,61.28,61.33,18845.0,60.8546,60.8944,60.8447,60.8944,18845.0
2025-02-04 15:10:00,61.33,61.35,61.32,61.35,12491.0,60.8944,60.9142,60.8844,60.9142,12491.0
2025-02-04 15:20:00,61.35,61.37,61.34,61.37,6966.0,60.9142,60.9341,60.9043,60.9341,6966.0
2025-02-04 15:30:00,61.37,61.43,61.37,61.43,14956.0,60.9341,60.9936,60.9341,60.9936,14956.0
2025-02-04 15:40:00,61.43,61.43,61.38,61.38,16254.0,60.9936,60.9936,60.944,60.944,16254.0
2025-02-04 15:50:00,61.37,61.38,61.29,61.32,80461.0,60.9341,60.944,60.8546,60.8844,80461.0
2025-02-05 09:30:00,61.38,61.5,61.3,61.46,34782.0,60.944,61.0631,60.8646,61.0234,34782.0
2025-02-05 09:40:00,61.47,61.56,61.4,61.43,15047.0,61.0334,61.1227,60.9639,60.9936,15047.0
2025-02-05 09:50:00,61.43,61.51,61.4,61.51,16532.0,60.9936,61.0731,60.9639,61.0731,16532.0
2025-02-05 10:00:00,61.53,61.61,61.38,61.6,34915.0,61.0929,61.1724,60.944,61.1624,34915.0
2025-02-05 10:10:00,61.64,61.79,61.61,61.79,28755.0,61.2022,61.3511,61.1724,61.3511,28755.0
2025-02-05 10:20:00,61.79,61.91,61.78,61.91,30515.0,61.3511,61.4702,61.3412,61.4702,30515.0
2025-02-05 10:30:00,61.91,61.91,61.76,61.8,23553.0,61.4702,61.4702,61.3213,61.361,23553.0
2025-02-05 10:40:00,61.82,61.87,61.77,61.83,11746.0,61.3809,61.4305,61.3312,61.3908,11746.0
2025-02-05 10:50:00,61.82,61.91,61.79,61.91,10731.0,61.3809,61.4702,61.3511,61.4702,10731.0
2025-02-05 11:00:00,61.92,62.01,61.9,62.0,20347.0,61.4802,61.5695,61.4603,61.5596,20347.0
2025-02-05 11:10:00,62.0,62.03,61.96,61.98,23144.0,61.5596,61.5894,61.5199,61.5397,23144.0
2025-02-05 11:20:00,61.97,62.05,61.96,62.05,7497.0,61.5298,61.6092,61.5199,61.6092,7497.0
2025-02-05 11:30:00,62.06,62.1,62.05,62.08,14932.0,61.6192,61.6589,61.6092,61.639,14932.0
2025-02-05 11:40:00,62.09,62.14,62.09,62.13,12499.0,61.649,61.6986,61.649,61.6887,12499.0
2025-02-05 11:50:00,62.12,62.31,62.12,62.3,42602.0,61.6787,61.8674,61.6787,61.8575,42602.0
2025-02-05 12:00:00,62.31,62.37,62.3,62.37,25859.0,61.8674,61.927,61.8575,61.927,25859.0
2025-02-05 12:10:00,62.37,62.47,62.37,62.46,19945.0,61.927,62.0263,61.927,62.0163,19945.0
2025-02-05 12:20:00,62.46,62.48,62.42,62.44,22222.0,62.0163,62.0362,61.9766,61.9965,22222.0
2025-02-05 12:30:00,62.43,62.43,62.33,62.33,8482.0,61.9865,61.9865,61.8873,61.8873,8482.0
2025-02-05 12:40:00,62.33,62.37,62.3,62.36,5372.0,61.8873,61.927,61.8575,61.917,5372.0
2025-02-05 12:50:00,62.36,62.37,62.33,62.34,6020.0,61.917,61.927,61.8873,61.8972,6020.0
2025-02-05 13:00:00,62.34,62.36,62.27,62.29,6708.0,61.8972,61.917,61.8277,61.8475,6708.0
2025-02-05 13:10:00,62.28,62.31,62.24,62.27,14703.0,61.8376,61.8674,61.7979,61.8277,14703.0
2025-02-05 13:20:00,62.27,62.31,62.25,62.29,17823.0,61.8277,61.8674,61.8078,61.8475,17823.0
2025-02-05 13:30:00,62.29,62.44,62.26,62.41,21270.0,61.8475,61.9965,61.8178,61.9667,21270.0
2025-02-05 13:40:00,62.4,62.46,62.38,62.46,9345.0,61.9568,62.0163,61.9369,62.0163,9345.0
2025-02-05 13:50:00,62.47,62.48,62.39,62.41,24931.0,62.0263,62.0362,61.9468,61.9667,24931.0
2025-02-05 14:00:00,62.42,62.52,62.42,62.46,23716.0,61.9766,62.0759,61.9766,62.0163,23716.0
2025-02-05 14:10:00,62.46,62.49,62.45,62.48,6621.0,62.0163,62.0461,62.0064,62.0362,6621.0
2025-02-05 14:20:00,62.48,62.59,62.48,62.59,15456.0,62.0362,62.1454,62.0362,62.1454,15456.0
2025-02-05 14:30:00,62.59,62.59,62.48,62.49,21615.0,62.1454,62.1454,62.0362,62.0461,21615.0
2025-02-05 14:40:00,62.48,62.49,62.42,62.43,15109.0,62.0362,62.0461,61.9766,61.9865,15109.0
2025-02-05 14:50:00,62.43,62.54,62.43,62.52,16977.0,61.9865,62.0958,61.9865,62.0759,16977.0
2025-02-05 15:00:00,62.52,62.58,62.52,62.57,9963.0,62.0759,62.1355,62.0759,62.1255,9963.0
2025-02-05 15:10:00,62.56,62.64,62.56,62.61,23657.0,62.1156,62.1951,62.1156,62.1653,23657.0
2025-02-05 15:20:00,62.62,62.7,62.62,62.65,27420.0,62.1752,62.2546,62.1752,62.205,27420.0
2025-02-05 15:30:00,62.66,62.69,62.62,62.67,15481.0,62.2149,62.2447,62.1752,62.2248,15481.0
2025-02-05 15:40:00,62.66,62.66,62.57,62.57,16983.0,62.2149,62.2149,62.1255,62.1255,16983.0
2025-02-05 15:50:00,62.57,62.62,62.48,62.57,96349.0,62.1255,62.1752,62.0362,62.1255,96349.0
2025-02-06 09:30:00,62.82,62.91,62.54,62.58,22756.0,62.3738,62.4631,62.0958,62.1355,22756.0
2025-02-06 09:40:00,62.56,62.6,62.48,62.57,14761.0,62.1156,62.1553,62.0362,62.1255,14761.0
2025-02-06 09:50:00,62.56,62.59,62.37,62.44,23593.0,62.1156,62.1454,61.927,61.9965,23593.0
2025-02-06 10:00:00,62.43,62.44,62.29,62.33,10568.0,61.9865,61.9965,61.8475,61.8873,10568.0
2025-02-06 10:10:00,62.32,62.39,62.32,62.37,15892.0,61.8773,61.9468,61.8773,61.927,15892.0
2025-02-06 10:20:00,62.38,62.38,62.26,62.3,15840.0,61.9369,61.9369,61.8178,61.8575,15840.0
2025-02-06 10:30:00,62.28,62.29,62.14,62.15,35467.0,61.8376,61.8475,61.6986,61.7085,35467.0
2025-02-06 10:40:00,62.15,62.34,62.15,62.27,19593.0,61.7085,61.8972,61.7085,61.8277,19593.0
2025-02-06 10:50:00,62.28,62.32,62.25,62.26,7870.0,61.8376,61.8773,61.8078,61.8178,7870.0
2025-02-06 11:00:00,62.24,62.29,62.22,62.28,8873.0,61.7979,61.8475,61.778,61.8376,8873.0
2025-02-06 11:10:00,62.29,62.36,62.24,62.36,16395.0,61.8475,61.917,61.7979,61.917,16395.0
2025-02-06 11:20:00,62.36,62.4,62.32,62.37,23051.0,61.917,61.9568,61.8773,61.927,23051.0
2025-02-06 11:30:00,62.38,62.38,62.29,62.3,12520.0,61.9369,61.9369,61.8475,61.8575,12520.0
2025-02-06 11:40:00,62.27,62.33,62.25,62.32,10849.0,61.8277,61.8873,61.8078,61.8773,10849.0
2025-02-06 11:50:00,62.31,62.37,62.3,62.3,9605.0,61.8674,61.927,61.8575,61.8575,9605.0
2025-02-06 12:00:00,62.3,62.32,62.27,62.31,12563.0,61.8575,61.8773,61.8277,61.8674,12563.0
2025-02-06 12:10:00,62.31,62.34,62.24,62.34,13305.0,61.8674,61.8972,61.7979,61.8972,13305.0
2025-02-06 12:20:00,62.35,62.38,62.3,62.3,6495.0,61.9071,61.9369,61.8575,61.8575,6495.0
2025-02-06 12:30:00,62.3,62.3,62.26,62.29,6816.0,61.8575,61.8575,61.8178,61.8475,6816.0
2025-02-06 12:40:00,62.3,62.38,62.3,62.38,11813.0,61.8575,61.9369,61.8575,61.9369,11813.0
2025-02-06 12:50:00,62.39,62.47,62.39,62.43,7350.0,61.9468,62.0263,61.9468,61.9865,7350.0
2025-02-06 13:00:00,62.43,62.44,62.36,62.36,9394.0,61.9865,61.9965,61.917,61.917,9394.0
2025-02-06 13:10:00,62.4,62.45,62.37,62.43,11490.0,61.9568,62.0064,61.927,61.9865,11490.0
2025-02-06 13:20:00,62.43,62.43,62.4,62.42,4032.0,61.9865,61.9865,61.9568,61.9766,4032.0
2025-02-06 13:30:00,62.41,62.44,62.36,62.36,8140.0,61.9667,61.9965,61.917,61.917,8140.0
2025-02-06 13:40:00,62.36,62.4,62.35,62.36,7797.0,61.917,61.9568,61.9071,61.917,7797.0
2025-02-06 13:50:00,62.36,62.37,62.34,62.35,5766.0,61.917,61.927,61.8972,61.9071,5766.0
2025-02-06 14:00:00,62.35,62.38,62.29,62.29,7451.0,61.9071,61.9369,61.8475,61.8475,7451.0
2025-02-06 14:10:00,62.29,62.3,62.26,62.27,15592.0,61.8475,61.8575,61.8178,61.8277,15592.0
2025-02-06 14:20:00,62.26,62.3,62.18,62.21,16874.0,61.8178,61.8575,61.7383,61.7681,16874.0
2025-02-06 14:30:00,62.21,62.21,62.08,62.2,13195.0,61.7681,61.7681,61.639,61.7582,13195.0
2025-02-06 14:40:00,62.19,62.29,62.18,62.29,9522.0,61.7482,61.8475,61.7383,61.8475,9522.0
2025-02-06 14:50:00,62.3,62.32,62.22,62.22,14535.0,61.8575,61.8773,61.778,61.778,14535.0
2025-02-06 15:00:00,62.22,62.22,62.16,62.19,15648.0,61.778,61.778,61.7185,61.7482,15648.0
2025-02-06 15:10:00,62.21,62.24,62.2,62.23,11772.0,61.7681,61.7979,61.7582,61.788,11772.0
2025-02-06 15:20:00,62.23,62.27,62.23,62.25,20161.0,61.788,61.8277,61.788,61.8078,20161.0
2025-02-06 15:30:00,62.25,62.26,62.23,62.25,17247.0,61.8078,61.8178,61.788,61.8078,17247.0
2025-02-06 15:40:00,62.25,62.3,62.23,62.28,21631.0,61.8078,61.8575,61.788,61.8376,21631.0
2025-02-06 15:50:00,62.31,62.32,62.22,62.26,61398.0,61.8674,61.8773,61.778,61.8178,61398.0
2025-02-07 09:30:00,62.73,63.13,62.71,63.03,105720.0,62.2844,62.6816,62.2646,62.5823,105720.0
2025-02-07 09:40:00,63.03,63.18,62.98,63.18,48254.0,62.5823,62.7312,62.5326,62.7312,48254.0
2025-02-07 09:50:00,63.17,63.25,63.15,63.25,34926.0,62.7213,62.8007,62.7014,62.8007,34926.0
2025-02-07 10:00:00,63.24,63.24,62.88,63.0,62792.0,62.7908,62.7908,62.4333,62.5525,62792.0
2025-02-07 10:10:00,63.01,63.05,62.93,62.97,37138.0,62.5624,62.6021,62.483,62.5227,37138.0
2025-02-07 10:20:00,62.96,63.03,62.87,62.87,28600.0,62.5128,62.5823,62.4234,62.4234,28600.0
2025-02-07 10:30:00,62.87,63.16,62.84,63.12,50622.0,62.4234,62.7114,62.3936,62.6716,50622.0
2025-02-07 10:40:00,63.12,63.18,63.05,63.05,31309.0,62.6716,62.7312,62.6021,62.6021,31309.0
2025-02-07 10:50:00,63.05,63.09,62.7,62.91,86905.0,62.6021,62.6419,62.2546,62.4631,86905.0
2025-02-07 11:00:00,62.91,62.98,62.76,62.97,22706.0,62.4631,62.5326,62.3142,62.5227,22706.0
2025-02-07 11:10:00,62.96,63.17,62.94,63.09,31583.0,62.5128,62.7213,62.4929,62.6419,31583.0
2025-02-07 11:20:00,63.09,63.14,62.86,62.86,34576.0,62.6419,62.6915,62.4135,62.4135,34576.0
2025-02-07 11:30:00,62.86,62.92,62.77,62.9,20664.0,62.4135,62.4731,62.3241,62.4532,20664.0
2025-02-07 11:40:00,62.9,62.94,62.83,62.91,30244.0,62.4532,62.4929,62.3837,62.4631,30244.0
2025-02-07 11:50:00,62.92,62.92,62.74,62.74,28509.0,62.4731,62.4731,62.2943,62.2943,28509.0
2025-02-07 12:00:00,62.72,62.84,62.67,62.81,19876.0,62.2745,62.3936,62.2248,62.3638,19876.0
2025-02-07 12:10:00,62.8,62.87,62.69,62.73,30285.0,62.3539,62.4234,62.2447,62.2844,30285.0
2025-02-07 12:20:00,62.77,62.92,62.75,62.78,46876.0,62.3241,62.4731,62.3043,62.3341,46876.0
2025-02-07 12:30:00,62.78,62.8,62.7,62.75,13297.0,62.3341,62.3539,62.2546,62.3043,13297.0
2025-02-07 12:40:00,62.75,62.75,62.67,62.69,11794.0,62.3043,62.3043,62.2248,62.2447,11794.0
2025-02-07 12:50:00,62.69,62.74,62.66,62.7,13343.0,62.2447,62.2943,62.2149,62.2546,13343.0
2025-02-07 13:00:00,62.69,62.8,62.69,62.74,11866.0,62.2447,62.3539,62.2447,62.2943,11866.0
2025-02-07 13:10:00,62.74,62.77,62.69,62.73,12054.0,62.2943,62.3241,62.2447,62.2844,12054.0
2025-02-07 13:20:00,62.73,62.78,62.72,62.73,19453.0,62.2844,62.3341,62.2745,62.2844,19453.0
2025-02-07 13:30:00,62.74,62.78,62.72,62.75,21557.0,62.2943,62.3341,62.2745,62.3043,21557.0
2025-02-07 13:40:00,62.76,62.76,62.56,62.58,12751.0,62.3142,62.3142,62.1156,62.1355,12751.0
2025-02-07 13:50:00,62.59,62.62,62.56,62.56,15615.0,62.1454,62.1752,62.1156,62.1156,15615.0
2025-02-07 14:00:00,62.58,62.61,62.56,62.58,11006.0,62.1355,62.1653,62.1156,62.1355,11006.0
2025-02-07 14:10:00,62.57,62.57,62.48,62.52,11742.0,62.1255,62.1255,62.0362,62.0759,11742.0
2025-02-07 14:20:00,62.52,62.54,62.45,62.52,17480.0,62.0759,62.0958,62.0064,62.0759,17480.0
2025-02-07 14:30:00,62.52,62.61,62.52,62.59,19157.0,62.0759,62.1653,62.0759,62.1454,19157.0
2025-02-07 14:40:00,62.59,62.65,62.55,62.64,10231.0,62.1454,62.205,62.1057,62.1951,10231.0
2025-02-07 14:50:00,62.65,62.65,62.53,62.54,32120.0,62.205,62.205,62.0858,62.0958,32120.0
2025-02-07 15:00:00,62.54,62.54,62.37,62.39,21401.0,62.0958,62.0958,61.927,61.9468,21401.0
2025-02-07 15:10:00,62.4,62.43,62.37,62.43,18103.0,61.9568,61.9865,61.927,61.9865,18103.0
2025-02-07 15:20:00,62.42,62.49,62.41,62.41,22999.0,61.9766,62.0461,61.9667,61.9667,22999.0
2025-02-07 15:30:00,62.41,62.47,62.41,62.44,26058.0,61.9667,62.0263,61.9667,61.9965,26058.0
2025-02-07 15:40:00,62.45,62.48,62.42,62.45,21050.0,62.0064,62.0362,61.9766,62.0064,21050.0
2025-02-07 15:50:00,62.46,62.52,62.21,62.28,154371.0,62.0163,62.0759,61.7681,61.8376,154371.0
2025-02-10 09:30:00,63.15,63.15,62.38,62.56,28742.0,62.7014,62.7014,61.9369,62.1156,28742.0
2025-02-10 09:40:00,62.57,62.73,62.57,62.64,22650.0,62.1255,62.2844,62.1255,62.1951,22650.0
2025-02-10 09:50:00,62.65,62.72,62.63,62.7,20042.0,62.205,62.2745,62.1851,62.2546,20042.0
2025-02-10 10:00:00,62.69,62.84,62.69,62.81,24760.0,62.2447,62.3936,62.2447,62.3638,24760.0
2025-02-10 10:10:00,62.8,62.88,62.76,62.79,17226.0,62.3539,62.4333,62.3142,62.344,17226.0
2025-02-10 10:20:00,62.8,62.9,62.77,62.88,21968.0,62.3539,62.4532,62.3241,62.4333,21968.0
2025-02-10 10:30:00,62.89,62.92,62.81,62.82,15081.0,62.4433,62.4731,62.3638,62.3738,15081.0
2025-02-10 10:40:00,62.82,62.87,62.77,62.84,29964.0,62.3738,62.4234,62.3241,62.3936,29964.0
2025-02-10 10:50:00,62.85,62.86,62.81,62.81,9424.0,62.4036,62.4135,62.3638,62.3638,9424.0
2025-02-10 11:00:00,62.82,62.83,62.79,62.82,11842.0,62.3738,62.3837,62.344,62.3738,11842.0
2025-02-10 11:10:00,62.82,62.84,62.69,62.69,18227.0,62.3738,62.3936,62.2447,62.2447,18227.0
2025-02-10 11:20:00,62.7,62.73,62.65,62.72,16820.0,62.2546,62.2844,62.205,62.2745,16820.0
2025-02-10 11:30:00,62.72,62.74,62.66,62.7,8744.0,62.2745,62.2943,62.2149,62.2546,8744.0
2025-02-10 11:40:00,62.69,62.77,62.65,62.76,13732.0,62.2447,62.3241,62.205,62.3142,13732.0
2025-02-10 11:50:00,62.77,62.82,62.7,62.78,15652.0,62.3241,62.3738,62.2546,62.3341,15652.0
2025-02-10 12:00:00,62.79,62.81,62.74,62.76,10335.0,62.344,62.3638,62.2943,62.3142,10335.0
2025-02-10 12:10:00,62.76,62.76,62.63,62.64,16427.0,62.3142,62.3142,62.1851,62.1951,16427.0
2025-02-10 12:20:00,62.63,62.7,62.63,62.7,10258.0,62.1851,62.2546,62.1851,62.2546,10258.0
2025-02-10 12:30:00,62.71,62.77,62.71,62.76,7900.0,62.2646,62.3241,62.2646,62.3142,7900.0
2025-02-10 12:40:00,62.76,62.8,62.76,62.76,12078.0,62.3142,62.3539,62.3142,62.3142,12078.0
2025-02-10 12:50:00,62.77,62.79,62.76,62.78,11420.0,62.3241,62.344,62.3142,62.3341,11420.0
2025-02-10 13:00:00,62.78,62.82,62.78,62.8,9013.0,62.3341,62.3738,62.3341,62.3539,9013.0
2025-02-10 13:10:00,62.8,62.84,62.76,62.76,14710.0,62.3539,62.3936,62.3142,62.3142,14710.0
2025-02-10 13:20:00,62.77,62.78,62.75,62.77,12527.0,62.3241,62.3341,62.3043,62.3241,12527.0
2025-02-10 13:30:00,62.77,62.81,62.76,62.81,5253.0,62.3241,62.3638,62.3142,62.3638,5253.0
2025-02-10 13:40:00,62.83,62.88,62.83,62.87,7870.0,62.3837,62.4333,62.3837,62.4234,7870.0
2025-02-10 13:50:00,62.87,62.88,62.79,62.79,8201.0,62.4234,62.4333,62.344,62.344,8201.0
2025-02-10 14:00:00,62.78,62.8,62.76,62.79,12246.0,62.3341,62.3539,62.3142,62.344,12246.0
2025-02-10 14:10:00,62.78,62.84,62.78,62.82,18606.0,62.3341,62.3936,62.3341,62.3738,18606.0
2025-02-10 14:20:00,62.82,62.84,62.8,62.81,17949.0,62.3738,62.3936,62.3539,62.3638,17949.0
2025-02-10 14:30:00,62.83,62.85,62.82,62.82,12917.0,62.3837,62.4036,62.3738,62.3738,12917.0
2025-02-10 14:40:00,62.81,62.88,62.8,62.88,21969.0,62.3638,62.4333,62.3539,62.4333,21969.0
2025-02-10 14:50:00,62.88,62.91,62.85,62.85,13111.0,62.4333,62.4631,62.4036,62.4036,13111.0
2025-02-10 15:00:00,62.85,62.88,62.85,62.86,23019.0,62.4036,62.4333,62.4036,62.4135,23019.0
2025-02-10 15:10:00,62.87,62.88,62.8,62.8,25220.0,62.4234,62.4333,62.3539,62.3539,25220.0
2025-02-10 15:20:00,62.8,62.8,62.73,62.74,30886.0,62.3539,62.3539,62.2844,62.2943,30886.0
2025-02-10 15:30:00,62.74,62.78,62.71,62.71,44155.0,62.2943,62.3341,62.2646,62.2646,44155.0
2025-02-10 15:40:00,62.71,62.76,62.69,62.73,31659.0,62.2646,62.3142,62.2447,62.2844,31659.0
2025-02-10 15:50:00,62.73,62.81,62.63,62.8,90073.0,62.2844,62.3638,62.1851,62.3539,90073.0
2025-02-11 09:30:00,62.47,62.68,62.19,62.41,65960.0,62.0263,62.2348,61.7482,61.9667,65960.0
2025-02-11 09:40:00,62.42,62.57,62.32,62.47,28630.0,61.9766,62.1255,61.8773,62.0263,28630.0
2025-02-11 09:50:00,62.5,62.6,62.46,62.52,17217.0,62.056,62.1553,62.0163,62.0759,17217.0
2025-02-11 10:00:00,62.52,62.64,62.48,62.58,27717.0,62.0759,62.1951,62.0362,62.1355,27717.0
2025-02-11 10:10:00,62.59,62.62,62.53,62.55,22592.0,62.1454,62.1752,62.0858,62.1057,22592.0
2025-02-11 10:20:00,62.55,62.6,62.48,62.55,58872.0,62.1057,62.1553,62.0362,62.1057,58872.0
2025-02-11 10:30:00,62.55,62.66,62.54,62.66,34765.0,62.1057,62.2149,62.0958,62.2149,34765.0
2025-02-11 10:40:00,62.66,62.7,62.55,62.59,31730.0,62.2149,62.2546,62.1057,62.1454,31730.0
2025-02-11 10:50:00,62.59,62.77,62.58,62.77,22675.0,62.1454,62.3241,62.1355,62.3241,22675.0
2025-02-11 11:00:00,62.78,62.8,62.65,62.77,30893.0,62.3341,62.3539,62.205,62.3241,30893.0
2025-02-11 11:10:00,62.77,62.78,62.66,62.77,105528.0,62.3241,62.3341,62.2149,62.3241,105528.0
2025-02-11 11:20:00,62.77,62.78,62.59,62.59,22731.0,62.3241,62.3341,62.1454,62.1454,22731.0
2025-02-11 11:30:00,62.59,62.65,62.56,62.64,11568.0,62.1454,62.205,62.1156,62.1951,11568.0
2025-02-11 11:40:00,62.64,62.66,62.58,62.6,13685.0,62.1951,62.2149,62.1355,62.1553,13685.0
2025-02-11 11:50:00,62.6,62.62,62.58,62.62,17904.0,62.1553,62.1752,62.1355,62.1752,17904.0
2025-02-11 12:00:00,62.61,62.66,62.56,62.6,22836.0,62.1653,62.2149,62.1156,62.1553,22836.0
2025-02-11 12:10:00,62.6,62.6,62.53,62.6,12363.0,62.1553,62.1553,62.0858,62.1553,12363.0
2025-02-11 12:20:00,62.6,62.65,62.59,62.65,13149.0,62.1553,62.205,62.1454,62.205,13149.0
2025-02-11 12:30:00,62.65,62.66,62.62,62.63,16352.0,62.205,62.2149,62.1752,62.1851,16352.0
2025-02-11 12:40:00,62.62,62.62,62.52,62.55,13263.0,62.1752,62.1752,62.0759,62.1057,13263.0
2025-02-11 12:50:00,62.54,62.54,62.5,62.5,18464.0,62.0958,62.0958,62.056,62.056,18464.0
2025-02-11 13:00:00,62.49,62.51,62.45,62.49,13109.0,62.0461,62.066,62.0064,62.0461,13109.0
2025-02-11 13:10:00,62.48,62.51,62.48,62.5,20326.0,62.0362,62.066,62.0362,62.056,20326.0
2025-02-11 13:20:00,62.5,62.5,62.41,62.43,19840.0,62.056,62.056,61.9667,61.9865,19840.0
2025-02-11 13:30:00,62.42,62.44,62.37,62.37,27470.0,61.9766,61.9965,61.927,61.927,27470.0
2025-02-11 13:40:00,62.36,62.38,62.27,62.27,22294.0,61.917,61.9369,61.8277,61.8277,22294.0
2025-02-11 13:50:00,62.27,62.28,62.22,62.22,25188.0,61.8277,61.8376,61.778,61.778,25188.0
2025-02-11 14:00:00,62.23,62.26,62.2,62.26,20784.0,61.788,61.8178,61.7582,61.8178,20784.0
2025-02-11 14:10:00,62.26,62.28,62.24,62.25,20410.0,61.8178,61.8376,61.7979,61.8078,20410.0
2025-02-11 14:20:00,62.24,62.34,62.24,62.3,14153.0,61.7979,61.8972,61.7979,61.8575,14153.0
2025-02-11 14:30:00,62.31,62.44,62.29,62.42,33097.0,61.8674,61.9965,61.8475,61.9766,33097.0
2025-02-11 14:40:00,62.43,62.47,62.37,62.39,46650.0,61.9865,62.0263,61.927,61.9468,46650.0
2025-02-11 14:50:00,62.38,62.38,62.3,62.3,21160.0,61.9369,61.9369,61.8575,61.8575,21160.0
2025-02-11 15:00:00,62.3,62.34,62.27,62.29,39233.0,61.8575,61.8972,61.8277,61.8475,39233.0
2025-02-11 15:10:00,62.3,62.31,62.28,62.31,30494.0,61.8575,61.8674,61.8376,61.8674,30494.0
2025-02-11 15:20:00,62.31,62.38,62.3,62.37,35139.0,61.8674,61.9369,61.8575,61.927,35139.0
2025-02-11 15:30:00,62.36,62.42,62.36,62.38,52544.0,61.917,61.9766,61.917,61.9369,52544.0
2025-02-11 15:40:00,62.38,62.44,62.34,62.39,49151.0,61.9369,61.9965,61.8972,61.9468,49151.0
2025-02-11 15:50:00,62.4,62.46,62.36,62.45,119805.0,61.9568,62.0163,61.917,62.0064,119805.0
2025-02-12 09:30:00,61.32,61.86,61.21,61.71,55951.0,60.8844,61.4206,60.7752,61.2717,55951.0
2025-02-12 09:40:00,61.7,61.77,61.61,61.73,42246.0,61.2617,61.3312,61.1724,61.2915,42246.0
2025-02-12 09:50:00,61.74,61.75,61.6,61.7,40795.0,61.3014,61.3114,61.1624,61.2617,40795.0
2025-02-12 10:00:00,61.7,61.73,61.34,61.57,35774.0,61.2617,61.2915,60.9043,61.1327,35774.0
2025-02-12 10:10:00,61.56,61.82,61.52,61.78,75215.0,61.1227,61.3809,61.083,61.3412,75215.0
2025-02-12 10:20:00,61.8,61.97,61.78,61.79,70478.0,61.361,61.5298,61.3412,61.3511,70478.0
2025-02-12 10:30:00,61.78,61.96,61.78,61.94,48121.0,61.3412,61.5199,61.3412,61.5,48121.0
2025-02-12 10:40:00,61.93,62.12,61.93,62.07,59249.0,61.4901,61.6787,61.4901,61.6291,59249.0
2025-02-12 10:50:00,62.06,62.1,61.96,62.06,26421.0,61.6192,61.6589,61.5199,61.6192,26421.0
2025-02-12 11:00:00,62.04,62.06,61.93,61.93,33715.0,61.5993,61.6192,61.4901,61.4901,33715.0
2025-02-12 11:10:00,61.92,61.99,61.7,61.71,49927.0,61.4802,61.5497,61.2617,61.2717,49927.0
2025-02-12 11:20:00,61.7,61.81,61.7,61.79,46773.0,61.2617,61.3709,61.2617,61.3511,46773.0
2025-02-12 11:30:00,61.79,61.83,61.71,61.83,22005.0,61.3511,61.3908,61.2717,61.3908,22005.0
2025-02-12 11:40:00,61.83,61.95,61.82,61.93,28307.0,61.3908,61.51,61.3809,61.4901,28307.0
2025-02-12 11:50:00,61.92,62.16,61.92,62.15,41936.0,61.4802,61.7185,61.4802,61.7085,41936.0
2025-02-12 12:00:00,62.14,62.14,62.05,62.12,29400.0,61.6986,61.6986,61.6092,61.6787,29400.0
2025-02-12 12:10:00,62.13,62.23,62.12,62.19,36437.0,61.6887,61.788,61.6787,61.7482,36437.0
2025-02-12 12:20:00,62.18,62.24,62.16,62.16,27929.0,61.7383,61.7979,61.7185,61.7185,27929.0
2025-02-12 12:30:00,62.15,62.24,62.14,62.14,36142.0,61.7085,61.7979,61.6986,61.6986,36142.0
2025-02-12 12:40:00,62.15,62.15,62.09,62.14,20442.0,61.7085,61.7085,61.649,61.6986,20442.0
2025-02-12 12:50:00,62.14,62.34,62.13,62.29,37894.0,61.6986,61.8972,61.6887,61.8475,37894.0
2025-02-12 13:00:00,62.28,62.3,62.22,62.28,33252.0,61.8376,61.8575,61.778,61.8376,33252.0
2025-02-12 13:10:00,62.29,62.3,62.18,62.19,39022.0,61.8475,61.8575,61.7383,61.7482,39022.0
2025-02-12 13:20:00,62.18,62.19,62.14,62.16,32574.0,61.7383,61.7482,61.6986,61.7185,32574.0
2025-02-12 13:30:00,62.16,62.16,62.05,62.08,28076.0,61.7185,61.7185,61.6092,61.639,28076.0
2025-02-12 13:40:00,62.08,62.15,62.04,62.1,39144.0,61.639,61.7085,61.5993,61.6589,39144.0
2025-02-12 13:50:00,62.1,62.18,62.1,62.15,21830.0,61.6589,61.7383,61.6589,61.7085,21830.0
2025-02-12 14:00:00,62.15,62.18,62.12,62.18,22081.0,61.7085,61.7383,61.6787,61.7383,22081.0
2025-02-12 14:10:00,62.18,62.2,62.12,62.16,27838.0,61.7383,61.7582,61.6787,61.7185,27838.0
2025-02-12 14:20:00,62.16,62.27,62.16,62.24,26671.0,61.7185,61.8277,61.7185,61.7979,26671.0
2025-02-12 14:30:00,62.24,62.39,62.23,62.31,29877.0,61.7979,61.9468,61.788,61.8674,29877.0
2025-02-12 14:40:00,62.32,62.45,62.32,62.43,27762.0,61.8773,62.0064,61.8773,61.9865,27762.0
2025-02-12 14:50:00,62.42,62.45,62.36,62.37,29725.0,61.9766,62.0064,61.917,61.927,29725.0
2025-02-12 15:00:00,62.39,62.45,62.36,62.44,27450.0,61.9468,62.0064,61.917,61.9965,27450.0
2025-02-12 15:10:00,62.44,62.44,62.33,62.33,26057.0,61.9965,61.9965,61.8873,61.8873,26057.0
2025-02-12 15:20:00,62.32,62.35,62.2,62.21,59881.0,61.8773,61.9071,61.7582,61.7681,59881.0
2025-02-12 15:30:00,62.21,62.41,62.21,62.35,71658.0,61.7681,61.9667,61.7681,61.9071,71658.0
2025-02-12 15:40:00,62.35,62.37,62.22,62.31,66617.0,61.9071,61.927,61.778,61.8674,66617.0
2025-02-12 15:50:00,62.32,62.56,62.32,62.47,149700.0,61.8773,62.1156,61.8773,62.0263,149700.0
2025-02-13 09:30:00,66.14,66.5,64.99,65.34,328183.0,65.6702,66.0276,64.5284,64.8759,328183.0
2025-02-13 09:40:00,65.36,65.36,63.94,64.15,140255.0,64.8957,64.8957,63.4858,63.6943,140255.0
2025-02-13 09:50:00,64.12,64.33,63.3,63.37,104019.0,63.6645,63.873,62.8504,62.9199,104019.0
2025-02-13 10:00:00,63.38,63.53,63.02,63.16,76699.0,62.9298,63.0787,62.5724,62.7114,76699.0
2025-02-13 10:10:00,63.13,63.2,62.75,63.19,88850.0,62.6816,62.7511,62.3043,62.7411,88850.0
2025-02-13 10:20:00,63.2,63.58,63.1,63.55,61188.0,62.7511,63.1284,62.6518,63.0986,61188.0
2025-02-13 10:30:00,63.55,63.67,63.33,63.38,67749.0,63.0986,63.2177,62.8802,62.9298,67749.0
2025-02-13 10:40:00,63.36,63.47,63.05,63.11,31717.0,62.9099,63.0192,62.6021,62.6617,31717.0
2025-02-13 10:50:00,63.1,63.17,62.94,62.99,38564.0,62.6518,62.7213,62.4929,62.5426,38564.0
2025-02-13 11:00:00,62.99,63.45,62.83,63.4,63565.0,62.5426,62.9993,62.3837,62.9497,63565.0
2025-02-13 11:10:00,63.41,63.67,63.32,63.37,56491.0,62.9596,63.2177,62.8702,62.9199,56491.0
2025-02-13 11:20:00,63.36,63.51,63.15,63.3,66531.0,62.9099,63.0589,62.7014,62.8504,66531.0
2025-02-13 11:30:00,63.3,63.42,63.1,63.37,32888.0,62.8504,62.9695,62.6518,62.9199,32888.0
2025-02-13 11:40:00,63.37,63.62,63.37,63.43,38126.0,62.9199,63.1681,62.9199,62.9794,38126.0
2025-02-13 11:50:00,63.43,63.52,63.35,63.36,39191.0,62.9794,63.0688,62.9,62.9099,39191.0
2025-02-13 12:00:00,63.35,63.53,63.27,63.53,42352.0,62.9,63.0787,62.8206,63.0787,42352.0
2025-02-13 12:10:00,63.53,63.73,63.51,63.73,52287.0,63.0787,63.2773,63.0589,63.2773,52287.0
2025-02-13 12:20:00,63.72,63.77,63.58,63.75,48951.0,63.2674,63.317,63.1284,63.2972,48951.0
2025-02-13 12:30:00,63.76,63.91,63.75,63.9,37851.0,63.3071,63.456,63.2972,63.4461,37851.0
2025-02-13 12:40:00,63.91,64.03,63.77,63.83,60765.0,63.456,63.5752,63.317,63.3766,60765.0
2025-02-13 12:50:00,63.83,63.83,63.7,63.74,14257.0,63.3766,63.3766,63.2475,63.2872,14257.0
2025-02-13 13:00:00,63.74,63.78,63.63,63.77,13371.0,63.2872,63.327,63.178,63.317,13371.0
2025-02-13 13:10:00,63.78,63.82,63.65,63.75,21973.0,63.327,63.3667,63.1979,63.2972,21973.0
2025-02-13 13:20:00,63.74,63.81,63.73,63.73,19893.0,63.2872,63.3567,63.2773,63.2773,19893.0
2025-02-13 13:30:00,63.73,63.83,63.72,63.78,17870.0,63.2773,63.3766,63.2674,63.327,17870.0
2025-02-13 13:40:00,63.79,64.08,63.72,64.05,35567.0,63.3369,63.6248,63.2674,63.595,35567.0
2025-02-13 13:50:00,64.04,64.31,63.87,64.3,36078.0,63.5851,63.8532,63.4163,63.8433,36078.0
2025-02-13 14:00:00,64.3,64.46,64.26,64.45,39531.0,63.8433,64.0021,63.8035,63.9922,39531.0
2025-02-13 14:10:00,64.47,64.5,64.25,64.26,28657.0,64.0121,64.0418,63.7936,63.8035,28657.0
2025-02-13 14:20:00,64.27,64.37,64.26,64.27,21415.0,63.8135,63.9128,63.8035,63.8135,21415.0
2025-02-13 14:30:00,64.26,64.32,64.14,64.15,24226.0,63.8035,63.8631,63.6844,63.6943,24226.0
2025-02-13 14:40:00,64.16,64.21,64.11,64.18,16673.0,63.7043,63.7539,63.6546,63.7241,16673.0
2025-02-13 14:50:00,64.17,64.28,64.11,64.12,17483.0,63.7142,63.8234,63.6546,63.6645,17483.0
2025-02-13 15:00:00,64.11,64.2,64.04,64.05,26644.0,63.6546,63.744,63.5851,63.595,26644.0
2025-02-13 15:10:00,64.05,64.06,63.94,64.02,28052.0,63.595,63.605,63.4858,63.5652,28052.0
2025-02-13 15:20:00,64.01,64.01,63.85,63.94,36470.0,63.5553,63.5553,63.3965,63.4858,36470.0
2025-02-13 15:30:00,63.94,63.94,63.71,63.78,52305.0,63.4858,63.4858,63.2575,63.327,52305.0
2025-02-13 15:40:00,63.79,63.92,63.76,63.79,36771.0,63.3369,63.466,63.3071,63.3369,36771.0
2025-02-13 15:50:00,63.8,63.97,63.76,63.81,126475.0,63.3468,63.5156,63.3071,63.3567,126475.0
2025-02-14 09:30:00,63.79,64.0,63.45,63.47,75519.0,63.3369,63.5454,62.9993,63.0192,75519.0
2025-02-14 09:40:00,63.47,63.81,63.45,63.73,45796.0,63.0192,63.3567,62.9993,63.2773,45796.0
2025-02-14 09:50:00,63.73,63.82,63.58,63.72,32996.0,63.2773,63.3667,63.1284,63.2674,32996.0
2025-02-14 10:00:00,63.72,63.95,63.72,63.88,38153.0,63.2674,63.4957,63.2674,63.4262,38153.0
2025-02-14 10:10:00,63.87,64.04,63.85,63.9,40739.0,63.4163,63.5851,63.3965,63.4461,40739.0
2025-02-14 10:20:00,63.91,64.09,63.91,63.97,46618.0,63.456,63.6348,63.456,63.5156,46618.0
2025-02-14 10:30:00,63.95,64.16,63.83,64.04,48799.0,63.4957,63.7043,63.3766,63.5851,48799.0
2025-02-14 10:40:00,64.06,64.33,64.02,64.27,30037.0,63.605,63.873,63.5652,63.8135,30037.0
2025-02-14 10:50:00,64.29,64.35,64.23,64.25,15633.0,63.8333,63.8929,63.7738,63.7936,15633.0
2025-02-14 11:00:00,64.24,64.37,64.24,64.36,24372.0,63.7837,63.9128,63.7837,63.9028,24372.0
2025-02-14 11:10:00,64.38,64.42,64.3,64.33,29051.0,63.9227,63.9624,63.8433,63.873,29051.0
2025-02-14 11:20:00,64.33,64.49,64.3,64.46,41011.0,63.873,64.0319,63.8433,64.0021,41011.0
2025-02-14 11:30:00,64.46,64.46,64.31,64.33,31348.0,64.0021,64.0021,63.8532,63.873,31348.0
2025-02-14 11:40:00,64.34,64.5,64.33,64.42,106816.0,63.883,64.0418,63.873,63.9624,106816.0
2025-02-14 11:50:00,64.41,64.53,64.39,64.53,31560.0,63.9525,64.0716,63.9326,64.0716,31560.0
2025-02-14 12:00:00,64.53,64.56,64.43,64.43,24085.0,64.0716,64.1014,63.9723,63.9723,24085.0
2025-02-14 12:10:00,64.41,64.47,64.38,64.45,13697.0,63.9525,64.0121,63.9227,63.9922,13697.0
2025-02-14 12:20:00,64.46,64.48,64.39,64.47,20805.0,64.0021,64.022,63.9326,64.0121,20805.0
2025-02-14 12:30:00,64.46,64.53,64.4,64.5,27086.0,64.0021,64.0716,63.9426,64.0418,27086.0
2025-02-14 12:40:00,64.5,64.69,64.48,64.67,38008.0,64.0418,64.2305,64.022,64.2106,38008.0
2025-02-14 12:50:00,64.66,64.71,64.63,64.66,13583.0,64.2007,64.2503,64.1709,64.2007,13583.0
2025-02-14 13:00:00,64.67,64.74,64.64,64.72,27844.0,64.2106,64.2801,64.1808,64.2603,27844.0
2025-02-14 13:10:00,64.72,64.74,64.66,64.73,15612.0,64.2603,64.2801,64.2007,64.2702,15612.0
2025-02-14 13:20:00,64.73,64.79,64.68,64.69,17814.0,64.2702,64.3298,64.2206,64.2305,17814.0
2025-02-14 13:30:00,64.7,64.85,64.7,64.84,20220.0,64.2404,64.3894,64.2404,64.3794,20220.0
2025-02-14 13:40:00,64.84,64.94,64.84,64.94,33759.0,64.3794,64.4787,64.3794,64.4787,33759.0
2025-02-14 13:50:00,64.93,65.03,64.93,65.02,66219.0,64.4688,64.5681,64.4688,64.5581,66219.0
2025-02-14 14:00:00,65.03,65.03,64.9,64.95,41089.0,64.5681,64.5681,64.439,64.4886,41089.0
2025-02-14 14:10:00,64.95,65.06,64.95,65.02,25000.0,64.4886,64.5979,64.4886,64.5581,25000.0
2025-02-14 14:20:00,65.03,65.04,64.92,64.96,17582.0,64.5681,64.578,64.4589,64.4986,17582.0
2025-02-14 14:30:00,64.95,64.97,64.9,64.94,18601.0,64.4886,64.5085,64.439,64.4787,18601.0
2025-02-14 14:40:00,64.94,64.97,64.9,64.9,18337.0,64.4787,64.5085,64.439,64.439,18337.0
2025-02-14 14:50:00,64.92,64.93,64.82,64.87,18515.0,64.4589,64.4688,64.3596,64.4092,18515.0
2025-02-14 15:00:00,64.86,64.86,64.69,64.75,25090.0,64.3993,64.3993,64.2305,64.2901,25090.0
2025-02-14 15:10:00,64.75,64.84,64.69,64.83,35164.0,64.2901,64.3794,64.2305,64.3695,35164.0
2025-02-14 15:20:00,64.83,64.83,64.72,64.75,38705.0,64.3695,64.3695,64.2603,64.2901,38705.0
2025-02-14 15:30:00,64.76,64.85,64.75,64.77,33497.0,64.3,64.3894,64.2901,64.3099,33497.0
2025-02-14 15:40:00,64.77,64.86,64.74,64.84,75197.0,64.3099,64.3993,64.2801,64.3794,75197.0
2025-02-14 15:50:00,64.84,64.97,64.74,64.87,186172.0,64.3794,64.5085,64.2801,64.4092,186172.0
2025-02-18 09:30:00,65.19,66.21,65.01,66.21,132015.0,64.7269,65.7397,64.5482,65.7397,132015.0
2025-02-18 09:40:00,66.2,66.23,65.53,65.58,73685.0,65.7298,65.7596,65.0645,65.1142,73685.0
2025-02-18 09:50:00,65.59,65.68,65.32,65.36,27531.0,65.1241,65.2135,64.856,64.8957,27531.0
2025-02-18 10:00:00,65.35,65.4,65.2,65.28,28298.0,64.8858,64.9354,64.7369,64.8163,28298.0
2025-02-18 10:10:00,65.28,65.28,65.07,65.18,17005.0,64.8163,64.8163,64.6078,64.717,17005.0
2025-02-18 10:20:00,65.17,65.21,65.02,65.09,9848.0,64.7071,64.7468,64.5581,64.6276,9848.0
2025-02-18 10:30:00,65.11,65.21,65.06,65.16,19416.0,64.6475,64.7468,64.5979,64.6972,19416.0
2025-02-18 10:40:00,65.14,65.2,65.13,65.16,12278.0,64.6773,64.7369,64.6674,64.6972,12278.0
2025-02-18 10:50:00,65.17,65.23,65.1,65.19,12468.0,64.7071,64.7667,64.6376,64.7269,12468.0
2025-02-18 11:00:00,65.17,65.2,65.13,65.17,11957.0,64.7071,64.7369,64.6674,64.7071,11957.0
2025-02-18 11:10:00,65.17,65.19,65.13,65.15,14007.0,64.7071,64.7269,64.6674,64.6872,14007.0
2025-02-18 11:20:00,65.14,65.15,65.04,65.08,12385.0,64.6773,64.6872,64.578,64.6177,12385.0
2025-02-18 11:30:00,65.08,65.17,65.04,65.17,8255.0,64.6177,64.7071,64.578,64.7071,8255.0
2025-02-18 11:40:00,65.16,65.22,65.08,65.22,8806.0,64.6972,64.7567,64.6177,64.7567,8806.0
2025-02-18 11:50:00,65.22,65.24,65.19,65.2,8450.0,64.7567,64.7766,64.7269,64.7369,8450.0
2025-02-18 12:00:00,65.2,65.29,65.19,65.19,10490.0,64.7369,64.8262,64.7269,64.7269,10490.0
2025-02-18 12:10:00,65.17,65.19,64.95,64.99,11472.0,64.7071,64.7269,64.4886,64.5284,11472.0
2025-02-18 12:20:00,65.0,65.0,64.92,64.95,10627.0,64.5383,64.5383,64.4589,64.4886,10627.0
2025-02-18 12:30:00,64.93,64.98,64.92,64.97,6430.0,64.4688,64.5184,64.4589,64.5085,6430.0
2025-02-18 12:40:00,64.97,64.99,64.92,64.93,5977.0,64.5085,64.5284,64.4589,64.4688,5977.0
2025-02-18 12:50:00,64.93,65.0,64.93,64.95,8412.0,64.4688,64.5383,64.4688,64.4886,8412.0
2025-02-18 13:00:00,64.94,64.95,64.92,64.92,4872.0,64.4787,64.4886,64.4589,64.4589,4872.0
2025-02-18 13:10:00,64.92,64.95,64.88,64.89,5347.0,64.4589,64.4886,64.4191,64.4291,5347.0
2025-02-18 13:20:00,64.89,64.89,64.8,64.83,15357.0,64.4291,64.4291,64.3397,64.3695,15357.0
2025-02-18 13:30:00,64.83,64.89,64.79,64.85,9257.0,64.3695,64.4291,64.3298,64.3894,9257.0
2025-02-18 13:40:00,64.84,64.91,64.81,64.9,11293.0,64.3794,64.4489,64.3496,64.439,11293.0
2025-02-18 13:50:00,64.91,64.91,64.84,64.84,4091.0,64.4489,64.4489,64.3794,64.3794,4091.0
2025-02-18 14:00:00,64.85,64.88,64.71,64.72,15049.0,64.3894,64.4191,64.2503,64.2603,15049.0
2025-02-18 14:10:00,64.72,64.83,64.72,64.8,10267.0,64.2603,64.3695,64.2603,64.3397,10267.0
2025-02-18 14:20:00,64.79,64.8,64.69,64.75,14443.0,64.3298,64.3397,64.2305,64.2901,14443.0
2025-02-18 14:30:00,64.74,64.79,64.71,64.75,7404.0,64.2801,64.3298,64.2503,64.2901,7404.0
2025-02-18 14:40:00,64.74,64.89,64.74,64.87,10740.0,64.2801,64.4291,64.2801,64.4092,10740.0
2025-02-18 14:50:00,64.87,64.9,64.81,64.87,16587.0,64.4092,64.439,64.3496,64.4092,16587.0
2025-02-18 15:00:00,64.86,64.98,64.85,64.94,10584.0,64.3993,64.5184,64.3894,64.4787,10584.0
2025-02-18 15:10:00,64.94,64.96,64.75,64.78,16724.0,64.4787,64.4986,64.2901,64.3199,16724.0
2025-02-18 15:20:00,64.78,64.84,64.73,64.74,13076.0,64.3199,64.3794,64.2702,64.2801,13076.0
2025-02-18 15:30:00,64.73,64.73,64.67,64.7,18538.0,64.2702,64.2702,64.2106,64.2404,18538.0
2025-02-18 15:40:00,64.69,64.74,64.61,64.63,21929.0,64.2305,64.2801,64.1511,64.1709,21929.0
2025-02-18 15:50:00,64.63,64.7,64.43,64.58,133856.0,64.1709,64.2404,63.9723,64.1213,133856.0
2025-02-19 09:30:00,64.5,64.53,64.29,64.4,35233.0,64.0418,64.0716,63.8333,63.9426,35233.0
2025-02-19 09:40:00,64.39,64.4,64.31,64.39,17034.0,63.9326,63.9426,63.8532,63.9326,17034.0
2025-02-19 09:50:00,64.37,64.53,64.36,64.53,14821.0,63.9128,64.0716,63.9028,64.0716,14821.0
2025-02-19 10:00:00,64.53,64.75,64.5,64.73,16587.0,64.0716,64.2901,64.0418,64.2702,16587.0
2025-02-19 10:10:00,64.72,64.72,64.5,64.61,13930.0,64.2603,64.2603,64.0418,64.1511,13930.0
2025-02-19 10:20:00,64.61,64.64,64.52,64.53,7414.0,64.1511,64.1808,64.0617,64.0716,7414.0
2025-02-19 10:30:00,64.52,64.58,64.49,64.58,15184.0,64.0617,64.1213,64.0319,64.1213,15184.0
2025-02-19 10:40:00,64.58,64.66,64.53,64.56,14961.0,64.1213,64.2007,64.0716,64.1014,14961.0
2025-02-19 10:50:00,64.56,64.67,64.53,64.67,13198.0,64.1014,64.2106,64.0716,64.2106,13198.0
2025-02-19 11:00:00,64.68,64.79,64.65,64.7,11073.0,64.2206,64.3298,64.1908,64.2404,11073.0
2025-02-19 11:10:00,64.71,64.78,64.71,64.75,12661.0,64.2503,64.3199,64.2503,64.2901,12661.0
2025-02-19 11:20:00,64.74,64.84,64.73,64.78,9780.0,64.2801,64.3794,64.2702,64.3199,9780.0
2025-02-19 11:30:00,64.8,64.89,64.8,64.89,5487.0,64.3397,64.4291,64.3397,64.4291,5487.0
2025-02-19 11:40:00,64.9,64.95,64.9,64.91,4592.0,64.439,64.4886,64.439,64.4489,4592.0
2025-02-19 11:50:00,64.91,64.91,64.82,64.84,4276.0,64.4489,64.4489,64.3596,64.3794,4276.0
2025-02-19 12:00:00,64.84,64.91,64.8,64.88,12786.0,64.3794,64.4489,64.3397,64.4191,12786.0
2025-02-19 12:10:00,64.87,64.87,64.74,64.74,14276.0,64.4092,64.4092,64.2801,64.2801,14276.0
2025-02-19 12:20:00,64.72,64.72,64.66,64.66,6817.0,64.2603,64.2603,64.2007,64.2007,6817.0
2025-02-19 12:30:00,64.67,64.67,64.61,64.63,6068.0,64.2106,64.2106,64.1511,64.1709,6068.0
2025-02-19 12:40:00,64.62,64.62,64.56,64.6,7239.0,64.161,64.161,64.1014,64.1411,7239.0
2025-02-19 12:50:00,64.6,64.7,64.6,64.68,7636.0,64.1411,64.2404,64.1411,64.2206,7636.0
2025-02-19 13:00:00,64.67,64.67,64.58,64.58,3752.0,64.2106,64.2106,64.1213,64.1213,3752.0
2025-02-19 13:10:00,64.55,64.64,64.53,64.64,5034.0,64.0915,64.1808,64.0716,64.1808,5034.0
2025-02-19 13:20:00,64.66,64.67,64.57,64.62,4223.0,64.2007,64.2106,64.1113,64.161,4223.0
2025-02-19 13:30:00,64.63,64.65,64.61,64.64,6616.0,64.1709,64.1908,64.1511,64.1808,6616.0
2025-02-19 13:40:00,64.64,64.67,64.61,64.66,7460.0,64.1808,64.2106,64.1511,64.2007,7460.0
2025-02-19 13:50:00,64.66,64.7,64.66,64.7,4787.0,64.2007,64.2404,64.2007,64.2404,4787.0
2025-02-19 14:00:00,64.69,64.7,64.62,64.62,4533.0,64.2305,64.2404,64.161,64.161,4533.0
2025-02-19 14:10:00,64.64,64.76,64.64,64.71,5579.0,64.1808,64.3,64.1808,64.2503,5579.0
2025-02-19 14:20:00,64.74,64.74,64.69,64.69,3412.0,64.2801,64.2801,64.2305,64.2305,3412.0
2025-02-19 14:30:00,64.69,64.75,64.64,64.65,4354.0,64.2305,64.2901,64.1808,64.1908,4354.0
2025-02-19 14:40:00,64.66,64.69,64.63,64.64,6613.0,64.2007,64.2305,64.1709,64.1808,6613.0
2025-02-19 14:50:00,64.64,64.67,64.63,64.63,6010.0,64.1808,64.2106,64.1709,64.1709,6010.0
2025-02-19 15:00:00,64.63,64.64,64.58,64.58,9961.0,64.1709,64.1808,64.1213,64.1213,9961.0
2025-02-19 15:10:00,64.57,64.67,64.57,64.62,11329.0,64.1113,64.2106,64.1113,64.161,11329.0
2025-02-19 15:20:00,64.63,64.65,64.59,64.63,16272.0,64.1709,64.1908,64.1312,64.1709,16272.0
2025-02-19 15:30:00,64.63,64.66,64.61,64.64,18405.0,64.1709,64.2007,64.1511,64.1808,18405.0
2025-02-19 15:40:00,64.64,64.7,64.63,64.66,22248.0,64.1808,64.2404,64.1709,64.2007,22248.0
2025-02-19 15:50:00,64.67,64.86,64.67,64.83,71470.0,64.2106,64.3993,64.2106,64.3695,71470.0
2025-02-20 09:30:00,64.94,65.23,64.5,64.55,38523.0,64.4787,64.7667,64.0418,64.0915,38523.0
2025-02-20 09:40:00,64.55,64.62,64.42,64.56,21924.0,64.0915,64.161,63.9624,64.1014,21924.0
2025-02-20 09:50:00,64.59,64.68,64.52,64.58,43053.0,64.1312,64.2206,64.0617,64.1213,43053.0
2025-02-20 10:00:00,64.56,64.58,64.41,64.46,47139.0,64.1014,64.1213,63.9525,64.0021,47139.0
2025-02-20 10:10:00,64.47,64.56,64.43,64.54,18431.0,64.0121,64.1014,63.9723,64.0816,18431.0
2025-02-20 10:20:00,64.54,64.59,64.49,64.56,15856.0,64.0816,64.1312,64.0319,64.1014,15856.0
2025-02-20 10:30:00,64.55,64.56,64.34,64.4,13078.0,64.0915,64.1014,63.883,63.9426,13078.0
2025-02-20 10:40:00,64.39,64.4,64.3,64.31,12483.0,63.9326,63.9426,63.8433,63.8532,12483.0
2025-02-20 10:50:00,64.32,64.34,64.28,64.32,9950.0,63.8631,63.883,63.8234,63.8631,9950.0
2025-02-20 11:00:00,64.35,64.4,64.32,64.39,14583.0,63.8929,63.9426,63.8631,63.9326,14583.0
2025-02-20 11:10:00,64.41,64.45,64.39,64.45,25081.0,63.9525,63.9922,63.9326,63.9922,25081.0
2025-02-20 11:20:00,64.48,64.56,64.46,64.55,18413.0,64.022,64.1014,64.0021,64.0915,18413.0
2025-02-20 11:30:00,64.54,64.58,64.44,64.54,16218.0,64.0816,64.1213,63.9823,64.0816,16218.0
2025-02-20 11:40:00,64.56,64.58,64.51,64.51,10578.0,64.1014,64.1213,64.0518,64.0518,10578.0
2025-02-20 11:50:00,64.51,64.53,64.5,64.5,11853.0,64.0518,64.0716,64.0418,64.0418,11853.0
2025-02-20 12:00:00,64.49,64.55,64.39,64.39,13980.0,64.0319,64.0915,63.9326,63.9326,13980.0
2025-02-20 12:10:00,64.39,64.44,64.37,64.41,9604.0,63.9326,63.9823,63.9128,63.9525,9604.0
2025-02-20 12:20:00,64.42,64.48,64.37,64.37,8231.0,63.9624,64.022,63.9128,63.9128,8231.0
2025-02-20 12:30:00,64.37,64.42,64.33,64.38,7354.0,63.9128,63.9624,63.873,63.9227,7354.0
2025-02-20 12:40:00,64.37,64.39,64.35,64.35,10500.0,63.9128,63.9326,63.8929,63.8929,10500.0
2025-02-20 12:50:00,64.34,64.36,64.31,64.33,15390.0,63.883,63.9028,63.8532,63.873,15390.0
2025-02-20 13:00:00,64.33,64.33,64.28,64.29,13541.0,63.873,63.873,63.8234,63.8333,13541.0
2025-02-20 13:10:00,64.29,64.39,64.28,64.33,5359.0,63.8333,63.9326,63.8234,63.873,5359.0
2025-02-20 13:20:00,64.34,64.35,64.29,64.31,6665.0,63.883,63.8929,63.8333,63.8532,6665.0
2025-02-20 13:30:00,64.3,64.36,64.3,64.35,10644.0,63.8433,63.9028,63.8433,63.8929,10644.0
2025-02-20 13:40:00,64.36,64.38,64.31,64.31,8605.0,63.9028,63.9227,63.8532,63.8532,8605.0
2025-02-20 13:50:00,64.31,64.33,64.27,64.29,9184.0,63.8532,63.873,63.8135,63.8333,9184.0
2025-02-20 14:00:00,64.3,64.36,64.3,64.35,10108.0,63.8433,63.9028,63.8433,63.8929,10108.0
2025-02-20 14:10:00,64.35,64.39,64.35,64.37,12230.0,63.8929,63.9326,63.8929,63.9128,12230.0
2025-02-20 14:20:00,64.39,64.42,64.37,64.38,7974.0,63.9326,63.9624,63.9128,63.9227,7974.0
2025-02-20 14:30:00,64.37,64.38,64.31,64.32,14378.0,63.9128,63.9227,63.8532,63.8631,14378.0
2025-02-20 14:40:00,64.31,64.41,64.31,64.41,21647.0,63.8532,63.9525,63.8532,63.9525,21647.0
2025-02-20 14:50:00,64.42,64.43,64.36,64.36,12392.0,63.9624,63.9723,63.9028,63.9028,12392.0
2025-02-20 15:00:00,64.37,64.37,64.29,64.29,15150.0,63.9128,63.9128,63.8333,63.8333,15150.0
2025-02-20 15:10:00,64.3,64.36,64.28,64.35,13729.0,63.8433,63.9028,63.8234,63.8929,13729.0
2025-02-20 15:20:00,64.36,64.39,64.35,64.36,12643.0,63.9028,63.9326,63.8929,63.9028,12643.0
2025-02-20 15:30:00,64.35,64.4,64.33,64.37,39765.0,63.8929,63.9426,63.873,63.9128,39765.0
2025-02-20 15:40:00,64.37,64.48,64.36,64.47,41541.0,63.9128,64.022,63.9028,64.0121,41541.0
2025-02-20 15:50:00,64.47,64.67,64.45,64.66,146455.0,64.0121,64.2106,63.9922,64.2007,146455.0
2025-02-21 09:30:00,64.68,64.76,64.42,64.54,35716.0,64.2206,64.3,63.9624,64.0816,35716.0
2025-02-21 09:40:00,64.55,64.68,64.53,64.63,24052.0,64.0915,64.2206,64.0716,64.1709,24052.0
2025-02-21 09:50:00,64.64,64.7,64.57,64.63,20357.0,64.1808,64.2404,64.1113,64.1709,20357.0
2025-02-21 10:00:00,64.62,64.63,64.46,64.56,22411.0,64.161,64.1709,64.0021,64.1014,22411.0
2025-02-21 10:10:00,64.56,64.69,64.54,64.56,23865.0,64.1014,64.2305,64.0816,64.1014,23865.0
2025-02-21 10:20:00,64.56,64.56,64.39,64.48,23716.0,64.1014,64.1014,63.9326,64.022,23716.0
2025-02-21 10:30:00,64.49,64.66,64.45,64.66,21820.0,64.0319,64.2007,63.9922,64.2007,21820.0
2025-02-21 10:40:00,64.67,64.81,64.63,64.76,58217.0,64.2106,64.3496,64.1709,64.3,58217.0
2025-02-21 10:50:00,64.76,64.85,64.61,64.84,37870.0,64.3,64.3894,64.1511,64.3794,37870.0
2025-02-21 11:00:00,64.85,64.92,64.8,64.84,47927.0,64.3894,64.4589,64.3397,64.3794,47927.0
2025-02-21 11:10:00,64.83,64.92,64.79,64.84,31263.0,64.3695,64.4589,64.3298,64.3794,31263.0
2025-02-21 11:20:00,64.84,64.92,64.8,64.86,30155.0,64.3794,64.4589,64.3397,64.3993,30155.0
2025-02-21 11:30:00,64.85,64.96,64.81,64.93,26885.0,64.3894,64.4986,64.3496,64.4688,26885.0
2025-02-21 11:40:00,64.94,64.94,64.77,64.77,10055.0,64.4787,64.4787,64.3099,64.3099,10055.0
2025-02-21 11:50:00,64.76,64.8,64.7,64.76,9128.0,64.3,64.3397,64.2404,64.3,9128.0
2025-02-21 12:00:00,64.76,64.78,64.7,64.7,8882.0,64.3,64.3199,64.2404,64.2404,8882.0
2025-02-21 12:10:00,64.7,64.72,64.65,64.66,15600.0,64.2404,64.2603,64.1908,64.2007,15600.0
2025-02-21 12:20:00,64.65,64.66,64.62,64.64,9791.0,64.1908,64.2007,64.161,64.1808,9791.0
2025-02-21 12:30:00,64.65,64.71,64.59,64.6,14329.0,64.1908,64.2503,64.1312,64.1411,14329.0
2025-02-21 12:40:00,64.61,64.61,64.51,64.53,11555.0,64.1511,64.1511,64.0518,64.0716,11555.0
2025-02-21 12:50:00,64.53,64.54,64.38,64.42,13175.0,64.0716,64.0816,63.9227,63.9624,13175.0
2025-02-21 13:00:00,64.43,64.51,64.4,64.41,23903.0,63.9723,64.0518,63.9426,63.9525,23903.0
2025-02-21 13:10:00,64.41,64.52,64.39,64.39,32622.0,63.9525,64.0617,63.9326,63.9326,32622.0
2025-02-21 13:20:00,64.39,64.41,64.31,64.31,14447.0,63.9326,63.9525,63.8532,63.8532,14447.0
2025-02-21 13:30:00,64.3,64.31,64.17,64.19,24057.0,63.8433,63.8532,63.7142,63.734,24057.0
2025-02-21 13:40:00,64.19,64.26,64.18,64.21,13239.0,63.734,63.8035,63.7241,63.7539,13239.0
2025-02-21 13:50:00,64.21,64.24,64.08,64.1,16602.0,63.7539,63.7837,63.6248,63.6447,16602.0
2025-02-21 14:00:00,64.1,64.15,64.04,64.15,20367.0,63.6447,63.6943,63.5851,63.6943,20367.0
2025-02-21 14:10:00,64.15,64.17,64.04,64.04,15733.0,63.6943,63.7142,63.5851,63.5851,15733.0
2025-02-21 14:20:00,64.03,64.05,63.97,63.99,25887.0,63.5752,63.595,63.5156,63.5355,25887.0
2025-02-21 14:30:00,63.99,64.04,63.97,64.03,20318.0,63.5355,63.5851,63.5156,63.5752,20318.0
2025-02-21 14:40:00,64.04,64.07,63.97,63.97,23050.0,63.5851,63.6149,63.5156,63.5156,23050.0
2025-02-21 14:50:00,63.97,64.02,63.95,63.98,23565.0,63.5156,63.5652,63.4957,63.5255,23565.0
2025-02-21 15:00:00,63.97,64.0,63.9,63.94,32360.0,63.5156,63.5454,63.4461,63.4858,32360.0
2025-02-21 15:10:00,63.95,63.96,63.88,63.96,31324.0,63.4957,63.5057,63.4262,63.5057,31324.0
2025-02-21 15:20:00,63.95,63.99,63.94,63.99,23595.0,63.4957,63.5355,63.4858,63.5355,23595.0
2025-02-21 15:30:00,63.99,64.05,63.98,64.04,36550.0,63.5355,63.595,63.5255,63.5851,36550.0
2025-02-21 15:40:00,64.04,64.06,63.98,64.0,33287.0,63.5851,63.605,63.5255,63.5454,33287.0
2025-02-21 15:50:00,64.0,64.07,63.92,63.98,91415.0,63.5454,63.6149,63.466,63.5255,91415.0
2025-02-24 09:30:00,64.55,64.56,63.77,63.99,38507.0,64.0915,64.1014,63.317,63.5355,38507.0
2025-02-24 09:40:00,63.99,64.06,63.77,63.78,28792.0,63.5355,63.605,63.317,63.327,28792.0
2025-02-24 09:50:00,63.8,63.87,63.76,63.78,29247.0,63.3468,63.4163,63.3071,63.327,29247.0
2025-02-24 10:00:00,63.79,63.9,63.64,63.74,41289.0,63.3369,63.4461,63.1879,63.2872,41289.0
2025-02-24 10:10:00,63.73,63.94,63.72,63.83,55062.0,63.2773,63.4858,63.2674,63.3766,55062.0
2025-02-24 10:20:00,63.83,63.87,63.72,63.74,51931.0,63.3766,63.4163,63.2674,63.2872,51931.0
2025-02-24 10:30:00,63.74,63.79,63.68,63.73,21686.0,63.2872,63.3369,63.2277,63.2773,21686.0
2025-02-24 10:40:00,63.73,63.75,63.58,63.64,20916.0,63.2773,63.2972,63.1284,63.1879,20916.0
2025-02-24 10:50:00,63.66,63.67,63.57,63.64,15930.0,63.2078,63.2177,63.1184,63.1879,15930.0
2025-02-24 11:00:00,63.65,63.65,63.54,63.54,19113.0,63.1979,63.1979,63.0887,63.0887,19113.0
2025-02-24 11:10:00,63.53,63.63,63.44,63.56,27234.0,63.0787,63.178,62.9894,63.1085,27234.0
2025-02-24 11:20:00,63.59,63.68,63.53,63.67,10095.0,63.1383,63.2277,63.0787,63.2177,10095.0
2025-02-24 11:30:00,63.66,63.68,63.51,63.52,13605.0,63.2078,63.2277,63.0589,63.0688,13605.0
2025-02-24 11:40:00,63.49,63.56,63.44,63.46,11430.0,63.039,63.1085,62.9894,63.0092,11430.0
2025-02-24 11:50:00,63.46,63.46,63.38,63.4,8923.0,63.0092,63.0092,62.9298,62.9497,8923.0
2025-02-24 12:00:00,63.4,63.58,63.4,63.55,8430.0,62.9497,63.1284,62.9497,63.0986,8430.0
2025-02-24 12:10:00,63.54,63.59,63.51,63.59,13258.0,63.0887,63.1383,63.0589,63.1383,13258.0
2025-02-24 12:20:00,63.6,63.64,63.51,63.51,9692.0,63.1482,63.1879,63.0589,63.0589,9692.0
2025-02-24 12:30:00,63.5,63.52,63.45,63.48,5350.0,63.0489,63.0688,62.9993,63.0291,5350.0
2025-02-24 12:40:00,63.48,63.51,63.45,63.45,5323.0,63.0291,63.0589,62.9993,62.9993,5323.0
2025-02-24 12:50:00,63.44,63.45,63.32,63.32,11659.0,62.9894,62.9993,62.8702,62.8702,11659.0
2025-02-24 13:00:00,63.31,63.34,63.3,63.33,10810.0,62.8603,62.8901,62.8504,62.8802,10810.0
2025-02-24 13:10:00,63.35,63.39,63.29,63.36,14307.0,62.9,62.9397,62.8404,62.9099,14307.0
2025-02-24 13:20:00,63.36,63.41,63.34,63.38,8110.0,62.9099,62.9596,62.8901,62.9298,8110.0
2025-02-24 13:30:00,63.37,63.41,63.37,63.38,8652.0,62.9199,62.9596,62.9199,62.9298,8652.0
2025-02-24 13:40:00,63.38,63.41,63.35,63.38,9087.0,62.9298,62.9596,62.9,62.9298,9087.0
2025-02-24 13:50:00,63.38,63.4,63.34,63.4,5752.0,62.9298,62.9497,62.8901,62.9497,5752.0
2025-02-24 14:00:00,63.4,63.47,63.38,63.41,3360.0,62.9497,63.0192,62.9298,62.9596,3360.0
2025-02-24 14:10:00,63.42,63.42,63.34,63.34,7034.0,62.9695,62.9695,62.8901,62.8901,7034.0
2025-02-24 14:20:00,63.35,63.39,63.35,63.38,6730.0,62.9,62.9397,62.9,62.9298,6730.0
2025-02-24 14:30:00,63.39,63.41,63.31,63.33,9595.0,62.9397,62.9596,62.8603,62.8802,9595.0
2025-02-24 14:40:00,63.34,63.35,63.31,63.34,7634.0,62.8901,62.9,62.8603,62.8901,7634.0
2025-02-24 14:50:00,63.33,63.37,63.26,63.3,7652.0,62.8802,62.9199,62.8106,62.8504,7652.0
2025-02-24 15:00:00,63.32,63.38,63.3,63.36,10596.0,62.8702,62.9298,62.8504,62.9099,10596.0
2025-02-24 15:10:00,63.35,63.38,63.3,63.34,13457.0,62.9,62.9298,62.8504,62.8901,13457.0
2025-02-24 15:20:00,63.36,63.38,63.28,63.28,15456.0,62.9099,62.9298,62.8305,62.8305,15456.0
2025-02-24 15:30:00,63.29,63.33,63.27,63.28,22621.0,62.8404,62.8802,62.8206,62.8305,22621.0
2025-02-24 15:40:00,63.28,63.32,63.26,63.29,25222.0,62.8305,62.8702,62.8106,62.8404,25222.0
2025-02-24 15:50:00,63.28,63.38,63.15,63.25,112941.0,62.8305,62.9298,62.7014,62.8007,112941.0
2025-02-25 09:30:00,64.56,64.61,63.33,63.6,69711.0,64.1014,64.1511,62.8802,63.1482,69711.0
2025-02-25 09:40:00,63.58,63.62,63.4,63.54,42445.0,63.1284,63.1681,62.9497,63.0887,42445.0
2025-02-25 09:50:00,63.54,63.85,63.49,63.81,42842.0,63.0887,63.3965,63.039,63.3567,42842.0
2025-02-25 10:00:00,63.81,63.91,63.62,63.89,39262.0,63.3567,63.456,63.1681,63.4362,39262.0
2025-02-25 10:10:00,63.87,63.98,63.81,63.92,28879.0,63.4163,63.5255,63.3567,63.466,28879.0
2025-02-25 10:20:00,63.92,63.93,63.77,63.83,32762.0,63.466,63.4759,63.317,63.3766,32762.0
2025-02-25 10:30:00,63.83,63.95,63.75,63.9,27233.0,63.3766,63.4957,63.2972,63.4461,27233.0
2025-02-25 10:40:00,63.91,63.91,63.77,63.84,35877.0,63.456,63.456,63.317,63.3865,35877.0
2025-02-25 10:50:00,63.83,63.91,63.77,63.77,23539.0,63.3766,63.456,63.317,63.317,23539.0
2025-02-25 11:00:00,63.76,63.78,63.65,63.77,20435.0,63.3071,63.327,63.1979,63.317,20435.0
2025-02-25 11:10:00,63.78,64.03,63.78,64.03,17565.0,63.327,63.5752,63.327,63.5752,17565.0
2025-02-25 11:20:00,64.03,64.06,63.87,63.97,18172.0,63.5752,63.605,63.4163,63.5156,18172.0
2025-02-25 11:30:00,63.98,64.02,63.81,63.99,25901.0,63.5255,63.5652,63.3567,63.5355,25901.0
2025-02-25 11:40:00,63.98,64.06,63.9,64.06,17350.0,63.5255,63.605,63.4461,63.605,17350.0
2025-02-25 11:50:00,64.06,64.17,64.0,64.15,22498.0,63.605,63.7142,63.5454,63.6943,22498.0
2025-02-25 12:00:00,64.16,64.18,64.09,64.17,11639.0,63.7043,63.7241,63.6348,63.7142,11639.0
2025-02-25 12:10:00,64.19,64.25,64.15,64.2,9997.0,63.734,63.7936,63.6943,63.744,9997.0
2025-02-25 12:20:00,64.19,64.26,64.11,64.24,21164.0,63.734,63.8035,63.6546,63.7837,21164.0
2025-02-25 12:30:00,64.25,64.31,64.22,64.29,13163.0,63.7936,63.8532,63.7638,63.8333,13163.0
2025-02-25 12:40:00,64.29,64.34,64.27,64.32,13824.0,63.8333,63.883,63.8135,63.8631,13824.0
2025-02-25 12:50:00,64.33,64.42,64.31,64.41,14001.0,63.873,63.9624,63.8532,63.9525,14001.0
2025-02-25 13:00:00,64.42,64.44,64.39,64.41,16558.0,63.9624,63.9823,63.9326,63.9525,16558.0
2025-02-25 13:10:00,64.42,64.42,64.3,64.32,13006.0,63.9624,63.9624,63.8433,63.8631,13006.0
2025-02-25 13:20:00,64.31,64.35,64.2,64.2,12017.0,63.8532,63.8929,63.744,63.744,12017.0
2025-02-25 13:30:00,64.2,64.31,64.17,64.31,22547.0,63.744,63.8532,63.7142,63.8532,22547.0
2025-02-25 13:40:00,64.31,64.33,64.26,64.26,18351.0,63.8532,63.873,63.8035,63.8035,18351.0
2025-02-25 13:50:00,64.28,64.28,64.17,64.17,12973.0,63.8234,63.8234,63.7142,63.7142,12973.0
2025-02-25 14:00:00,64.16,64.2,64.1,64.14,15161.0,63.7043,63.744,63.6447,63.6844,15161.0
2025-02-25 14:10:00,64.13,64.2,64.1,64.19,15795.0,63.6745,63.744,63.6447,63.734,15795.0
2025-02-25 14:20:00,64.18,64.18,64.08,64.08,10594.0,63.7241,63.7241,63.6248,63.6248,10594.0
2025-02-25 14:30:00,64.09,64.28,64.08,64.28,26917.0,63.6348,63.8234,63.6248,63.8234,26917.0
2025-02-25 14:40:00,64.29,64.32,64.2,64.22,18549.0,63.8333,63.8631,63.744,63.7638,18549.0
2025-02-25 14:50:00,64.21,64.31,64.21,64.28,12849.0,63.7539,63.8532,63.7539,63.8234,12849.0
2025-02-25 15:00:00,64.31,64.36,64.29,64.29,14887.0,63.8532,63.9028,63.8333,63.8333,14887.0
2025-02-25 15:10:00,64.3,64.35,64.25,64.31,17999.0,63.8433,63.8929,63.7936,63.8532,17999.0
2025-02-25 15:20:00,64.31,64.42,64.31,64.35,17730.0,63.8532,63.9624,63.8532,63.8929,17730.0
2025-02-25 15:30:00,64.36,64.41,64.25,64.25,41145.0,63.9028,63.9525,63.7936,63.7936,41145.0
2025-02-25 15:40:00,64.26,64.26,64.17,64.24,54918.0,63.8035,63.8035,63.7142,63.7837,54918.0
2025-02-25 15:50:00,64.23,64.34,64.18,64.3,120821.0,63.7738,63.883,63.7241,63.8433,120821.0
2025-02-26 09:30:00,64.1,64.26,64.03,64.23,19557.0,63.6447,63.8035,63.5752,63.7738,19557.0
2025-02-26 09:40:00,64.17,64.34,64.14,64.21,14861.0,63.7142,63.883,63.6844,63.7539,14861.0
2025-02-26 09:50:00,64.26,64.36,64.23,64.35,17749.0,63.8035,63.9028,63.7738,63.8929,17749.0
2025-02-26 10:00:00,64.33,64.46,64.33,64.46,10864.0,63.873,64.0021,63.873,64.0021,10864.0
2025-02-26 10:10:00,64.47,64.58,64.39,64.57,19866.0,64.0121,64.1213,63.9326,64.1113,19866.0
2025-02-26 10:20:00,64.6,64.64,64.55,64.59,19933.0,64.1411,64.1808,64.0915,64.1312,19933.0
2025-02-26 10:30:00,64.59,64.7,64.53,64.63,21447.0,64.1312,64.2404,64.0716,64.1709,21447.0
2025-02-26 10:40:00,64.64,64.68,64.55,64.66,14802.0,64.1808,64.2206,64.0915,64.2007,14802.0
2025-02-26 10:50:00,64.66,64.77,64.62,64.65,19120.0,64.2007,64.3099,64.161,64.1908,19120.0
2025-02-26 11:00:00,64.64,64.78,64.59,64.73,16584.0,64.1808,64.3199,64.1312,64.2702,16584.0
2025-02-26 11:10:00,64.72,64.73,64.6,64.69,15018.0,64.2603,64.2702,64.1411,64.2305,15018.0
2025-02-26 11:20:00,64.7,64.71,64.59,64.59,11306.0,64.2404,64.2503,64.1312,64.1312,11306.0
2025-02-26 11:30:00,64.58,64.66,64.52,64.63,10946.0,64.1213,64.2007,64.0617,64.1709,10946.0
2025-02-26 11:40:00,64.63,64.64,64.52,64.56,12308.0,64.1709,64.1808,64.0617,64.1014,12308.0
2025-02-26 11:50:00,64.55,64.66,64.54,64.56,14706.0,64.0915,64.2007,64.0816,64.1014,14706.0
2025-02-26 12:00:00,64.54,64.67,64.54,64.62,11070.0,64.0816,64.2106,64.0816,64.161,11070.0
2025-02-26 12:10:00,64.62,64.67,64.6,64.66,10638.0,64.161,64.2106,64.1411,64.2007,10638.0
2025-02-26 12:20:00,64.67,64.69,64.61,64.64,11243.0,64.2106,64.2305,64.1511,64.1808,11243.0
2025-02-26 12:30:00,64.64,64.66,64.5,64.5,11409.0,64.1808,64.2007,64.0418,64.0418,11409.0
2025-02-26 12:40:00,64.49,64.52,64.42,64.47,11876.0,64.0319,64.0617,63.9624,64.0121,11876.0
2025-02-26 12:50:00,64.46,64.46,64.28,64.29,12543.0,64.0021,64.0021,63.8234,63.8333,12543.0
2025-02-26 13:00:00,64.3,64.38,64.28,64.34,15351.0,63.8433,63.9227,63.8234,63.883,15351.0
2025-02-26 13:10:00,64.38,64.39,64.28,64.33,9800.0,63.9227,63.9326,63.8234,63.873,9800.0
2025-02-26 13:20:00,64.32,64.33,64.15,64.15,9845.0,63.8631,63.873,63.6943,63.6943,9845.0
2025-02-26 13:30:00,64.15,64.18,64.13,64.13,10646.0,63.6943,63.7241,63.6745,63.6745,10646.0
2025-02-26 13:40:00,64.14,64.17,64.11,64.13,7837.0,63.6844,63.7142,63.6546,63.6745,7837.0
2025-02-26 13:50:00,64.14,64.14,64.05,64.08,14162.0,63.6844,63.6844,63.595,63.6248,14162.0
2025-02-26 14:00:00,64.08,64.13,64.02,64.02,9297.0,63.6248,63.6745,63.5652,63.5652,9297.0
2025-02-26 14:10:00,64.01,64.08,63.94,64.08,13018.0,63.5553,63.6248,63.4858,63.6248,13018.0
2025-02-26 14:20:00,64.07,64.11,64.01,64.11,13585.0,63.6149,63.6546,63.5553,63.6546,13585.0
2025-02-26 14:30:00,64.11,64.16,64.11,64.15,7471.0,63.6546,63.7043,63.6546,63.6943,7471.0
2025-02-26 14:40:00,64.15,64.2,64.15,64.18,6495.0,63.6943,63.744,63.6943,63.7241,6495.0
2025-02-26 14:50:00,64.18,64.2,64.12,64.13,9136.0,63.7241,63.744,63.6645,63.6745,9136.0
2025-02-26 15:00:00,64.13,64.2,64.11,64.2,14922.0,63.6745,63.744,63.6546,63.744,14922.0
2025-02-26 15:10:00,64.2,64.27,64.2,64.24,14578.0,63.744,63.8135,63.744,63.7837,14578.0
2025-02-26 15:20:00,64.25,64.26,64.22,64.23,14944.0,63.7936,63.8035,63.7638,63.7738,14944.0
2025-02-26 15:30:00,64.22,64.28,64.22,64.27,18874.0,63.7638,63.8234,63.7638,63.8135,18874.0
2025-02-26 15:40:00,64.27,64.35,64.25,64.31,30315.0,63.8135,63.8929,63.7936,63.8532,30315.0
2025-02-26 15:50:00,64.31,64.31,64.03,64.09,90205.0,63.8532,63.8532,63.5752,63.6348,90205.0
2025-02-27 09:30:00,64.66,64.8,64.47,64.62,23487.0,64.2007,64.3397,64.0121,64.161,23487.0
2025-02-27 09:40:00,64.59,64.76,64.51,64.74,19874.0,64.1312,64.3,64.0518,64.2801,19874.0
2025-02-27 09:50:00,64.74,64.8,64.63,64.7,23645.0,64.2801,64.3397,64.1709,64.2404,23645.0
2025-02-27 10:00:00,64.64,64.65,64.36,64.62,30716.0,64.1808,64.1908,63.9028,64.161,30716.0
2025-02-27 10:10:00,64.64,64.93,64.59,64.89,39797.0,64.1808,64.4688,64.1312,64.4291,39797.0
2025-02-27 10:20:00,64.89,65.11,64.87,65.09,32642.0,64.4291,64.6475,64.4092,64.6276,32642.0
2025-02-27 10:30:00,65.08,65.11,64.89,64.94,17907.0,64.6177,64.6475,64.4291,64.4787,17907.0
2025-02-27 10:40:00,64.94,65.2,64.9,65.15,23763.0,64.4787,64.7369,64.439,64.6872,23763.0
2025-02-27 10:50:00,65.15,65.18,64.96,64.96,25815.0,64.6872,64.717,64.4986,64.4986,25815.0
2025-02-27 11:00:00,64.98,65.07,64.93,65.05,21822.0,64.5184,64.6078,64.4688,64.5879,21822.0
2025-02-27 11:10:00,65.09,65.22,65.08,65.22,13936.0,64.6276,64.7567,64.6177,64.7567,13936.0
2025-02-27 11:20:00,65.23,65.29,65.14,65.14,23803.0,64.7667,64.8262,64.6773,64.6773,23803.0
2025-02-27 11:30:00,65.14,65.14,65.05,65.09,16733.0,64.6773,64.6773,64.5879,64.6276,16733.0
2025-02-27 11:40:00,65.09,65.14,65.05,65.06,12568.0,64.6276,64.6773,64.5879,64.5979,12568.0
2025-02-27 11:50:00,65.06,65.07,64.81,64.83,17085.0,64.5979,64.6078,64.3496,64.3695,17085.0
2025-02-27 12:00:00,64.84,64.85,64.68,64.69,10282.0,64.3794,64.3894,64.2206,64.2305,10282.0
2025-02-27 12:10:00,64.69,64.75,64.68,64.73,19973.0,64.2305,64.2901,64.2206,64.2702,19973.0
2025-02-27 12:20:00,64.73,64.97,64.71,64.97,13727.0,64.2702,64.5085,64.2503,64.5085,13727.0
2025-02-27 12:30:00,64.97,65.0,64.91,64.92,10297.0,64.5085,64.5383,64.4489,64.4589,10297.0
2025-02-27 12:40:00,64.92,64.92,64.76,64.78,11099.0,64.4589,64.4589,64.3,64.3199,11099.0
2025-02-27 12:50:00,64.77,64.88,64.74,64.88,11754.0,64.3099,64.4191,64.2801,64.4191,11754.0
2025-02-27 13:00:00,64.89,64.96,64.81,64.84,11572.0,64.4291,64.4986,64.3496,64.3794,11572.0
2025-02-27 13:10:00,64.84,64.94,64.84,64.94,9855.0,64.3794,64.4787,64.3794,64.4787,9855.0
2025-02-27 13:20:00,64.94,65.01,64.93,64.99,19259.0,64.4787,64.5482,64.4688,64.5284,19259.0
2025-02-27 13:30:00,64.99,65.0,64.94,64.98,14043.0,64.5284,64.5383,64.4787,64.5184,14043.0
2025-02-27 13:40:00,65.0,65.0,64.91,64.93,13758.0,64.5383,64.5383,64.4489,64.4688,13758.0
2025-02-27 13:50:00,64.92,64.92,64.84,64.84,18525.0,64.4589,64.4589,64.3794,64.3794,18525.0
2025-02-27 14:00:00,64.82,64.82,64.68,64.68,18522.0,64.3596,64.3596,64.2206,64.2206,18522.0
2025-02-27 14:10:00,64.69,64.72,64.61,64.67,28532.0,64.2305,64.2603,64.1511,64.2106,28532.0
2025-02-27 14:20:00,64.67,64.69,64.6,64.6,24535.0,64.2106,64.2305,64.1411,64.1411,24535.0
2025-02-27 14:30:00,64.59,64.62,64.53,64.53,31713.0,64.1312,64.161,64.0716,64.0716,31713.0
2025-02-27 14:40:00,64.53,64.53,64.39,64.45,40553.0,64.0716,64.0716,63.9326,63.9922,40553.0
2025-02-27 14:50:00,64.45,64.49,64.26,64.26,47603.0,63.9922,64.0319,63.8035,63.8035,47603.0
2025-02-27 15:00:00,64.25,64.25,63.95,63.97,55494.0,63.7936,63.7936,63.4957,63.5156,55494.0
2025-02-27 15:10:00,63.98,63.99,63.88,63.91,58639.0,63.5255,63.5355,63.4262,63.456,58639.0
2025-02-27 15:20:00,63.9,63.95,63.78,63.81,50605.0,63.4461,63.4957,63.327,63.3567,50605.0
2025-02-27 15:30:00,63.81,63.99,63.81,63.86,40583.0,63.3567,63.5355,63.3567,63.4064,40583.0
2025-02-27 15:40:00,63.85,63.94,63.75,63.76,51497.0,63.3965,63.4858,63.2972,63.3071,51497.0
2025-02-27 15:50:00,63.8,63.91,63.8,63.83,110479.0,63.3468,63.456,63.3468,63.3766,110479.0
2025-02-28 09:30:00,63.99,63.99,63.4,63.69,61038.0,63.5355,63.5355,62.9497,63.2376,61038.0
2025-02-28 09:40:00,63.71,63.74,63.41,63.47,23848.0,63.2575,63.2872,62.9596,63.0192,23848.0
2025-02-28 09:50:00,63.45,63.54,63.38,63.49,23837.0,62.9993,63.0887,62.9298,63.039,23837.0
2025-02-28 10:00:00,63.49,63.56,63.38,63.55,21402.0,63.039,63.1085,62.9298,63.0986,21402.0
2025-02-28 10:10:00,63.55,63.64,63.45,63.45,33395.0,63.0986,63.1879,62.9993,62.9993,33395.0
2025-02-28 10:20:00,63.45,63.57,63.43,63.45,35396.0,62.9993,63.1184,62.9794,62.9993,35396.0
2025-02-28 10:30:00,63.45,63.49,63.23,63.35,31009.0,62.9993,63.039,62.7809,62.9,31009.0
2025-02-28 10:40:00,63.36,63.38,63.24,63.28,25706.0,62.9099,62.9298,62.7908,62.8305,25706.0
2025-02-28 10:50:00,63.29,63.42,63.28,63.42,25842.0,62.8404,62.9695,62.8305,62.9695,25842.0
2025-02-28 11:00:00,63.43,63.44,63.26,63.32,29963.0,62.9794,62.9894,62.8106,62.8702,29963.0
2025-02-28 11:10:00,63.34,63.35,63.26,63.3,14432.0,62.8901,62.9,62.8106,62.8504,14432.0
2025-02-28 11:20:00,63.33,63.35,63.19,63.2,13447.0,62.8802,62.9,62.7411,62.7511,13447.0
2025-02-28 11:30:00,63.19,63.32,63.18,63.23,23083.0,62.7411,62.8702,62.7312,62.7809,23083.0
2025-02-28 11:40:00,63.25,63.33,63.18,63.32,14219.0,62.8007,62.8802,62.7312,62.8702,14219.0
2025-02-28 11:50:00,63.32,63.38,63.23,63.23,25959.0,62.8702,62.9298,62.7809,62.7809,25959.0
2025-02-28 12:00:00,63.23,63.26,63.18,63.22,15581.0,62.7809,62.8106,62.7312,62.7709,15581.0
2025-02-28 12:10:00,63.21,63.39,63.2,63.38,14928.0,62.761,62.9397,62.7511,62.9298,14928.0
2025-02-28 12:20:00,63.38,63.41,63.2,63.3,15600.0,62.9298,62.9596,62.7511,62.8504,15600.0
2025-02-28 12:30:00,63.28,63.28,63.2,63.23,9126.0,62.8305,62.8305,62.7511,62.7809,9126.0
2025-02-28 12:40:00,63.24,63.27,63.04,63.08,16588.0,62.7908,62.8206,62.5922,62.6319,16588.0
2025-02-28 12:50:00,63.07,63.18,63.02,63.08,24486.0,62.622,62.7312,62.5724,62.6319,24486.0
2025-02-28 13:00:00,63.06,63.18,63.06,63.11,14634.0,62.6121,62.7312,62.6121,62.6617,14634.0
2025-02-28 13:10:00,63.1,63.11,62.89,62.91,19687.0,62.6518,62.6617,62.4433,62.4631,19687.0
2025-02-28 13:20:00,62.92,63.05,62.83,63.05,18780.0,62.4731,62.6021,62.3837,62.6021,18780.0
2025-02-28 13:30:00,63.03,63.29,63.02,63.29,15221.0,62.5823,62.8404,62.5724,62.8404,15221.0
2025-02-28 13:40:00,63.31,63.34,63.2,63.22,16064.0,62.8603,62.8901,62.7511,62.7709,16064.0
2025-02-28 13:50:00,63.24,63.27,63.09,63.11,21562.0,62.7908,62.8206,62.6419,62.6617,21562.0
2025-02-28 14:00:00,63.1,63.21,63.1,63.14,20396.0,62.6518,62.761,62.6518,62.6915,20396.0
2025-02-28 14:10:00,63.14,63.24,63.12,63.24,18227.0,62.6915,62.7908,62.6716,62.7908,18227.0
2025-02-28 14:20:00,63.24,63.25,63.15,63.23,13759.0,62.7908,62.8007,62.7014,62.7809,13759.0
2025-02-28 14:30:00,63.23,63.36,63.22,63.31,17320.0,62.7809,62.9099,62.7709,62.8603,17320.0
2025-02-28 14:40:00,63.3,63.39,63.3,63.39,13774.0,62.8504,62.9397,62.8504,62.9397,13774.0
2025-02-28 14:50:00,63.4,63.45,63.36,63.44,24468.0,62.9497,62.9993,62.9099,62.9894,24468.0
2025-02-28 15:00:00,63.42,63.54,63.41,63.54,14977.0,62.9695,63.0887,62.9596,63.0887,14977.0
2025-02-28 15:10:00,63.55,63.55,63.46,63.48,15419.0,63.0986,63.0986,63.0092,63.0291,15419.0
2025-02-28 15:20:00,63.46,63.58,63.41,63.56,12640.0,63.0092,63.1284,62.9596,63.1085,12640.0
2025-02-28 15:30:00,63.56,63.59,63.4,63.52,21444.0,63.1085,63.1383,62.9497,63.0688,21444.0
2025-02-28 15:40:00,63.52,63.7,63.52,63.69,27820.0,63.0688,63.2475,63.0688,63.2376,27820.0
2025-02-28 15:50:00,63.69,64.16,63.67,64.12,141915.0,63.2376,63.7043,63.2177,63.6645,141915.0
2025-03-03 09:30:00,64.45,64.87,64.38,64.63,33308.0,63.9922,64.4092,63.9227,64.1709,33308.0
2025-03-03 09:40:00,64.67,64.73,64.31,64.37,32982.0,64.2106,64.2702,63.8532,63.9128,32982.0
2025-03-03 09:50:00,64.33,64.36,64.24,64.32,34029.0,63.873,63.9028,63.7837,63.8631,34029.0
2025-03-03 10:00:00,64.3,64.31,64.06,64.23,30883.0,63.8433,63.8532,63.605,63.7738,30883.0
2025-03-03 10:10:00,64.24,64.35,64.12,64.18,15212.0,63.7837,63.8929,63.6645,63.7241,15212.0
2025-03-03 10:20:00,64.18,64.39,64.18,64.39,14431.0,63.7241,63.9326,63.7241,63.9326,14431.0
2025-03-03 10:30:00,64.41,64.44,64.33,64.41,15138.0,63.9525,63.9823,63.873,63.9525,15138.0
2025-03-03 10:40:00,64.4,64.53,64.39,64.39,13712.0,63.9426,64.0716,63.9326,63.9326,13712.0
2025-03-03 10:50:00,64.4,64.49,64.35,64.36,12707.0,63.9426,64.0319,63.8929,63.9028,12707.0
2025-03-03 11:00:00,64.39,64.44,64.24,64.24,13769.0,63.9326,63.9823,63.7837,63.7837,13769.0
2025-03-03 11:10:00,64.27,64.36,64.22,64.35,5554.0,63.8135,63.9028,63.7638,63.8929,5554.0
2025-03-03 11:20:00,64.37,64.48,64.31,64.33,13899.0,63.9128,64.022,63.8532,63.873,13899.0
2025-03-03 11:30:00,64.33,64.34,64.13,64.16,14519.0,63.873,63.883,63.6745,63.7043,14519.0
2025-03-03 11:40:00,64.17,64.32,64.11,64.32,17885.0,63.7142,63.8631,63.6546,63.8631,17885.0
2025-03-03 11:50:00,64.36,64.41,64.34,64.4,6599.0,63.9028,63.9525,63.883,63.9426,6599.0
2025-03-03 12:00:00,64.4,64.42,64.34,64.4,7832.0,63.9426,63.9624,63.883,63.9426,7832.0
2025-03-03 12:10:00,64.43,64.47,64.33,64.36,12810.0,63.9723,64.0121,63.873,63.9028,12810.0
2025-03-03 12:20:00,64.36,64.39,64.34,64.39,6534.0,63.9028,63.9326,63.883,63.9326,6534.0
2025-03-03 12:30:00,64.4,64.47,64.38,64.46,8220.0,63.9426,64.0121,63.9227,64.0021,8220.0
2025-03-03 12:40:00,64.46,64.47,64.36,64.45,5985.0,64.0021,64.0121,63.9028,63.9922,5985.0
2025-03-03 12:50:00,64.44,64.49,64.34,64.36,8107.0,63.9823,64.0319,63.883,63.9028,8107.0
2025-03-03 13:00:00,64.36,64.36,64.18,64.18,9412.0,63.9028,63.9028,63.7241,63.7241,9412.0
2025-03-03 13:10:00,64.18,64.19,64.11,64.15,9227.0,63.7241,63.734,63.6546,63.6943,9227.0
2025-03-03 13:20:00,64.16,64.21,64.02,64.02,8241.0,63.7043,63.7539,63.5652,63.5652,8241.0
2025-03-03 13:30:00,64.05,64.06,63.93,63.96,12893.0,63.595,63.605,63.4759,63.5057,12893.0
2025-03-03 13:40:00,63.95,64.08,63.91,63.94,19998.0,63.4957,63.6248,63.456,63.4858,19998.0
2025-03-03 13:50:00,64.03,64.07,63.99,64.04,13864.0,63.5752,63.6149,63.5355,63.5851,13864.0
2025-03-03 14:00:00,64.03,64.13,64.03,64.1,11147.0,63.5752,63.6745,63.5752,63.6447,11147.0
2025-03-03 14:10:00,64.08,64.08,63.98,63.98,7521.0,63.6248,63.6248,63.5255,63.5255,7521.0
2025-03-03 14:20:00,63.99,64.07,63.99,64.0,12298.0,63.5355,63.6149,63.5355,63.5454,12298.0
2025-03-03 14:30:00,63.99,64.12,63.99,64.08,11328.0,63.5355,63.6645,63.5355,63.6248,11328.0
2025-03-03 14:40:00,64.1,64.17,64.02,64.03,10501.0,63.6447,63.7142,63.5652,63.5752,10501.0
2025-03-03 14:50:00,64.0,64.03,63.76,63.79,25247.0,63.5454,63.5752,63.3071,63.3369,25247.0
2025-03-03 15:00:00,63.78,63.78,63.5,63.52,26254.0,63.327,63.327,63.0489,63.0688,26254.0
2025-03-03 15:10:00,63.53,63.53,63.32,63.41,30191.0,63.0787,63.0787,62.8702,62.9596,30191.0
2025-03-03 15:20:00,63.41,63.44,63.2,63.23,31573.0,62.9596,62.9894,62.7511,62.7809,31573.0
2025-03-03 15:30:00,63.23,63.37,63.21,63.22,24409.0,62.7809,62.9199,62.761,62.7709,24409.0
2025-03-03 15:40:00,63.24,63.39,63.2,63.35,41486.0,62.7908,62.9397,62.7511,62.9,41486.0
2025-03-03 15:50:00,63.34,63.53,63.27,63.53,124650.0,62.8901,63.0787,62.8206,63.0787,124650.0
2025-03-04 09:30:00,63.75,63.81,62.94,63.07,79452.0,63.2972,63.3567,62.4929,62.622,79452.0
2025-03-04 09:40:00,63.06,63.29,62.94,63.1,70985.0,62.6121,62.8404,62.4929,62.6518,70985.0
2025-03-04 09:50:00,63.1,63.21,63.03,63.12,49258.0,62.6518,62.761,62.5823,62.6716,49258.0
2025-03-04 10:00:00,63.08,63.08,62.9,62.98,88967.0,62.6319,62.6319,62.4532,62.5326,88967.0
2025-03-04 10:10:00,62.97,63.21,62.94,63.0,72674.0,62.5227,62.761,62.4929,62.5525,72674.0
2025-03-04 10:20:00,63.01,63.22,62.97,63.18,73167.0,62.5624,62.7709,62.5227,62.7312,73167.0
2025-03-04 10:30:00,63.15,63.39,63.15,63.23,55231.0,62.7014,62.9397,62.7014,62.7809,55231.0
2025-03-04 10:40:00,63.26,63.27,63.08,63.09,66279.0,62.8106,62.8206,62.6319,62.6419,66279.0
2025-03-04 10:50:00,63.09,63.1,62.88,62.97,36120.0,62.6419,62.6518,62.4333,62.5227,36120.0
2025-03-04 11:00:00,62.95,62.99,62.75,62.79,47943.0,62.5028,62.5426,62.3043,62.344,47943.0
2025-03-04 11:10:00,62.8,63.04,62.79,62.85,50269.0,62.3539,62.5922,62.344,62.4036,50269.0
2025-03-04 11:20:00,62.85,62.88,62.68,62.75,52734.0,62.4036,62.4333,62.2348,62.3043,52734.0
2025-03-04 11:30:00,62.74,62.86,62.63,62.64,38010.0,62.2943,62.4135,62.1851,62.1951,38010.0
2025-03-04 11:40:00,62.66,62.83,62.66,62.75,38548.0,62.2149,62.3837,62.2149,62.3043,38548.0
2025-03-04 11:50:00,62.74,62.95,62.74,62.8,30512.0,62.2943,62.5028,62.2943,62.3539,30512.0
2025-03-04 12:00:00,62.8,62.92,62.78,62.87,25968.0,62.3539,62.4731,62.3341,62.4234,25968.0
2025-03-04 12:10:00,62.88,62.99,62.88,62.99,26377.0,62.4333,62.5426,62.4333,62.5426,26377.0
2025-03-04 12:20:00,62.98,63.13,62.95,63.07,27303.0,62.5326,62.6816,62.5028,62.622,27303.0
2025-03-04 12:30:00,63.05,63.14,62.97,63.09,18769.0,62.6021,62.6915,62.5227,62.6419,18769.0
2025-03-04 12:40:00,63.08,63.23,63.03,63.16,25498.0,62.6319,62.7809,62.5823,62.7114,25498.0
2025-03-04 12:50:00,63.14,63.16,62.94,63.14,49473.0,62.6915,62.7114,62.4929,62.6915,49473.0
2025-03-04 13:00:00,63.15,63.35,63.14,63.32,33141.0,62.7014,62.9,62.6915,62.8702,33141.0
2025-03-04 13:10:00,63.3,63.4,63.26,63.31,24723.0,62.8504,62.9497,62.8106,62.8603,24723.0
2025-03-04 13:20:00,63.32,63.32,63.24,63.3,17175.0,62.8702,62.8702,62.7908,62.8504,17175.0
2025-03-04 13:30:00,63.29,63.31,63.23,63.29,33080.0,62.8404,62.8603,62.7809,62.8404,33080.0
2025-03-04 13:40:00,63.29,63.34,63.23,63.3,41498.0,62.8404,62.8901,62.7809,62.8504,41498.0
2025-03-04 13:50:00,63.31,63.43,63.29,63.35,22583.0,62.8603,62.9794,62.8404,62.9,22583.0
2025-03-04 14:00:00,63.36,63.52,63.34,63.48,32606.0,62.9099,63.0688,62.8901,63.0291,32606.0
2025-03-04 14:10:00,63.48,63.56,63.43,63.51,25178.0,63.0291,63.1085,62.9794,63.0589,25178.0
2025-03-04 14:20:00,63.52,63.67,63.5,63.52,21122.0,63.0688,63.2177,63.0489,63.0688,21122.0
2025-03-04 14:30:00,63.52,63.62,63.47,63.6,25208.0,63.0688,63.1681,63.0192,63.1482,25208.0
2025-03-04 14:40:00,63.6,63.63,63.55,63.58,31625.0,63.1482,63.178,63.0986,63.1284,31625.0
2025-03-04 14:50:00,63.6,63.68,63.58,63.67,32935.0,63.1482,63.2277,63.1284,63.2177,32935.0
2025-03-04 15:00:00,63.66,63.72,63.55,63.58,34863.0,63.2078,63.2674,63.0986,63.1284,34863.0
2025-03-04 15:10:00,63.59,63.74,63.59,63.74,40735.0,63.1383,63.2872,63.1383,63.2872,40735.0
2025-03-04 15:20:00,63.76,63.9,63.74,63.74,42461.0,63.3071,63.4461,63.2872,63.2872,42461.0
2025-03-04 15:30:00,63.73,63.76,63.49,63.51,55893.0,63.2773,63.3071,63.039,63.0589,55893.0
2025-03-04 15:40:00,63.47,63.53,63.3,63.32,68871.0,63.0192,63.0787,62.8504,62.8702,68871.0
2025-03-04 15:50:00,63.28,63.28,63.01,63.25,160446.0,62.8305,62.8305,62.5624,62.8007,160446.0
2025-03-05 09:30:00,63.24,63.36,62.88,63.26,47653.0,62.7908,62.9099,62.4333,62.8106,47653.0
2025-03-05 09:40:00,63.28,63.4,63.16,63.16,34249.0,62.8305,62.9497,62.7114,62.7114,34249.0
2025-03-05 09:50:00,63.16,63.23,62.97,63.03,22382.0,62.7114,62.7809,62.5227,62.5823,22382.0
2025-03-05 10:00:00,63.04,63.38,63.04,63.26,35118.0,62.5922,62.9298,62.5922,62.8106,35118.0
2025-03-05 10:10:00,63.25,63.27,62.97,62.97,25272.0,62.8007,62.8206,62.5227,62.5227,25272.0
2025-03-05 10:20:00,62.99,63.05,62.81,62.88,23032.0,62.5426,62.6021,62.3638,62.4333,23032.0
2025-03-05 10:30:00,62.9,63.09,62.88,63.07,21113.0,62.4532,62.6419,62.4333,62.622,21113.0
2025-03-05 10:40:00,63.07,63.28,63.06,63.15,29061.0,62.622,62.8305,62.6121,62.7014,29061.0
2025-03-05 10:50:00,63.14,63.32,63.09,63.23,18266.0,62.6915,62.8702,62.6419,62.7809,18266.0
2025-03-05 11:00:00,63.2,63.29,63.18,63.21,18515.0,62.7511,62.8404,62.7312,62.761,18515.0
2025-03-05 11:10:00,63.21,63.22,63.05,63.16,21784.0,62.761,62.7709,62.6021,62.7114,21784.0
2025-03-05 11:20:00,63.17,63.18,63.08,63.17,18581.0,62.7213,62.7312,62.6319,62.7213,18581.0
2025-03-05 11:30:00,63.16,63.26,63.08,63.19,24062.0,62.7114,62.8106,62.6319,62.7411,24062.0
2025-03-05 11:40:00,63.18,63.23,63.1,63.19,12662.0,62.7312,62.7809,62.6518,62.7411,12662.0
2025-03-05 11:50:00,63.2,63.38,63.09,63.24,39524.0,62.7511,62.9298,62.6419,62.7908,39524.0
2025-03-05 12:00:00,63.2,63.42,63.2,63.36,23979.0,62.7511,62.9695,62.7511,62.9099,23979.0
2025-03-05 12:10:00,63.37,63.4,63.31,63.36,14786.0,62.9199,62.9497,62.8603,62.9099,14786.0
2025-03-05 12:20:00,63.36,63.5,63.35,63.5,15628.0,62.9099,63.0489,62.9,63.0489,15628.0
2025-03-05 12:30:00,63.5,63.55,63.48,63.54,12887.0,63.0489,63.0986,63.0291,63.0887,12887.0
2025-03-05 12:40:00,63.55,63.57,63.48,63.56,12613.0,63.0986,63.1184,63.0291,63.1085,12613.0
2025-03-05 12:50:00,63.56,63.74,63.56,63.74,11245.0,63.1085,63.2872,63.1085,63.2872,11245.0
2025-03-05 13:00:00,63.73,63.82,63.53,63.59,33277.0,63.2773,63.3667,63.0787,63.1383,33277.0
2025-03-05 13:10:00,63.58,63.69,63.58,63.67,22278.0,63.1284,63.2376,63.1284,63.2177,22278.0
2025-03-05 13:20:00,63.66,63.7,63.64,63.68,14513.0,63.2078,63.2475,63.1879,63.2277,14513.0
2025-03-05 13:30:00,63.68,63.71,63.57,63.71,19301.0,63.2277,63.2575,63.1184,63.2575,19301.0
2025-03-05 13:40:00,63.71,63.72,63.59,63.72,15733.0,63.2575,63.2674,63.1383,63.2674,15733.0
2025-03-05 13:50:00,63.71,63.86,63.7,63.86,15401.0,63.2575,63.4064,63.2475,63.4064,15401.0
2025-03-05 14:00:00,63.87,64.03,63.8,64.03,52260.0,63.4163,63.5752,63.3468,63.5752,52260.0
2025-03-05 14:10:00,64.01,64.07,63.94,63.95,21470.0,63.5553,63.6149,63.4858,63.4957,21470.0
2025-03-05 14:20:00,63.95,64.03,63.93,63.95,13929.0,63.4957,63.5752,63.4759,63.4957,13929.0
2025-03-05 14:30:00,63.97,64.03,63.91,63.98,19147.0,63.5156,63.5752,63.456,63.5255,19147.0
2025-03-05 14:40:00,63.98,64.04,63.95,64.03,17285.0,63.5255,63.5851,63.4957,63.5752,17285.0
2025-03-05 14:50:00,64.03,64.06,63.97,63.97,18864.0,63.5752,63.605,63.5156,63.5156,18864.0
2025-03-05 15:00:00,63.96,64.17,63.96,64.13,31268.0,63.5057,63.7142,63.5057,63.6745,31268.0
2025-03-05 15:10:00,64.12,64.14,63.93,63.99,35951.0,63.6645,63.6844,63.4759,63.5355,35951.0
2025-03-05 15:20:00,64.0,64.11,63.93,64.09,35537.0,63.5454,63.6546,63.4759,63.6348,35537.0
2025-03-05 15:30:00,64.09,64.09,63.95,63.99,35479.0,63.6348,63.6348,63.4957,63.5355,35479.0
2025-03-05 15:40:00,63.99,64.03,63.91,63.92,25550.0,63.5355,63.5752,63.456,63.466,25550.0
2025-03-05 15:50:00,63.91,64.08,63.8,63.95,64291.0,63.456,63.6248,63.3468,63.4957,64291.0
2025-03-06 09:30:00,63.8,63.83,63.07,63.07,87272.0,63.3468,63.3766,62.622,62.622,87272.0
2025-03-06 09:40:00,63.04,63.17,62.91,63.0,56727.0,62.5922,62.7213,62.4631,62.5525,56727.0
2025-03-06 09:50:00,63.01,63.23,63.01,63.07,49170.0,62.5624,62.7809,62.5624,62.622,49170.0
2025-03-06 10:00:00,63.07,63.46,63.05,63.43,37866.0,62.622,63.0092,62.6021,62.9794,37866.0
2025-03-06 10:10:00,63.43,63.56,63.38,63.54,29116.0,62.9794,63.1085,62.9298,63.0887,29116.0
2025-03-06 10:20:00,63.53,63.69,63.51,63.67,26318.0,63.0787,63.2376,63.0589,63.2177,26318.0
2025-03-06 10:30:00,63.68,63.7,63.55,63.67,24941.0,63.2277,63.2475,63.0986,63.2177,24941.0
2025-03-06 10:40:00,63.66,63.78,63.65,63.77,20072.0,63.2078,63.327,63.1979,63.317,20072.0
2025-03-06 10:50:00,63.77,63.83,63.64,63.81,32487.0,63.317,63.3766,63.1879,63.3567,32487.0
2025-03-06 11:00:00,63.81,63.95,63.79,63.93,21414.0,63.3567,63.4957,63.3369,63.4759,21414.0
2025-03-06 11:10:00,63.93,63.94,63.77,63.78,19732.0,63.4759,63.4858,63.317,63.327,19732.0
2025-03-06 11:20:00,63.78,64.0,63.75,63.91,58713.0,63.327,63.5454,63.2972,63.456,58713.0
2025-03-06 11:30:00,63.91,64.02,63.7,63.72,38294.0,63.456,63.5652,63.2475,63.2674,38294.0
2025-03-06 11:40:00,63.74,63.74,63.66,63.7,17469.0,63.2872,63.2872,63.2078,63.2475,17469.0
2025-03-06 11:50:00,63.7,63.7,63.52,63.53,33772.0,63.2475,63.2475,63.0688,63.0787,33772.0
2025-03-06 12:00:00,63.53,63.62,63.36,63.48,29313.0,63.0787,63.1681,62.9099,63.0291,29313.0
2025-03-06 12:10:00,63.49,63.5,63.35,63.44,33384.0,63.039,63.0489,62.9,62.9894,33384.0
2025-03-06 12:20:00,63.45,63.51,63.29,63.35,58059.0,62.9993,63.0589,62.8404,62.9,58059.0
2025-03-06 12:30:00,63.33,63.49,63.25,63.26,20472.0,62.8802,63.039,62.8007,62.8106,20472.0
2025-03-06 12:40:00,63.26,63.36,63.09,63.14,33807.0,62.8106,62.9099,62.6419,62.6915,33807.0
2025-03-06 12:50:00,63.16,63.39,63.1,63.35,27304.0,62.7114,62.9397,62.6518,62.9,27304.0
2025-03-06 13:00:00,63.35,63.35,63.21,63.23,19081.0,62.9,62.9,62.761,62.7809,19081.0
2025-03-06 13:10:00,63.23,63.38,63.2,63.37,19084.0,62.7809,62.9298,62.7511,62.9199,19084.0
2025-03-06 13:20:00,63.38,63.39,63.17,63.19,22942.0,62.9298,62.9397,62.7213,62.7411,22942.0
2025-03-06 13:30:00,63.2,63.28,63.09,63.09,26427.0,62.7511,62.8305,62.6419,62.6419,26427.0
2025-03-06 13:40:00,63.07,63.11,62.92,63.04,31371.0,62.622,62.6617,62.4731,62.5922,31371.0
2025-03-06 13:50:00,63.04,63.15,63.04,63.13,21089.0,62.5922,62.7014,62.5922,62.6816,21089.0
2025-03-06 14:00:00,63.12,63.13,63.03,63.09,21250.0,62.6716,62.6816,62.5823,62.6419,21250.0
2025-03-06 14:10:00,63.09,63.15,62.99,63.0,29715.0,62.6419,62.7014,62.5426,62.5525,29715.0
2025-03-06 14:20:00,63.01,63.04,62.98,63.04,25440.0,62.5624,62.5922,62.5326,62.5922,25440.0
2025-03-06 14:30:00,63.03,63.05,62.94,63.02,35819.0,62.5823,62.6021,62.4929,62.5724,35819.0
2025-03-06 14:40:00,63.02,63.34,63.02,63.32,39763.0,62.5724,62.8901,62.5724,62.8702,39763.0
2025-03-06 14:50:00,63.32,63.4,63.11,63.11,43139.0,62.8702,62.9497,62.6617,62.6617,43139.0
2025-03-06 15:00:00,63.12,63.34,63.1,63.31,43315.0,62.6716,62.8901,62.6518,62.8603,43315.0
2025-03-06 15:10:00,63.3,63.41,63.29,63.35,45591.0,62.8504,62.9596,62.8404,62.9,45591.0
2025-03-06 15:20:00,63.36,63.38,63.19,63.37,50372.0,62.9099,62.9298,62.7411,62.9199,50372.0
2025-03-06 15:30:00,63.37,63.49,63.35,63.36,45382.0,62.9199,63.039,62.9,62.9099,45382.0
2025-03-06 15:40:00,63.36,63.44,63.34,63.39,64957.0,62.9099,62.9894,62.8901,62.9397,64957.0
2025-03-06 15:50:00,63.41,63.62,63.31,63.4,134208.0,62.9596,63.1681,62.8603,62.9497,134208.0
2025-03-07 09:30:00,62.86,62.95,62.19,62.42,100838.0,62.4135,62.5028,61.7482,61.9766,100838.0
2025-03-07 09:40:00,62.43,63.06,62.43,63.02,47321.0,61.9865,62.6121,61.9865,62.5724,47321.0
2025-03-07 09:50:00,63.01,63.17,62.9,62.92,50090.0,62.5624,62.7213,62.4532,62.4731,50090.0
2025-03-07 10:00:00,62.92,63.21,62.83,63.21,42788.0,62.4731,62.761,62.3837,62.761,42788.0
2025-03-07 10:10:00,63.2,63.22,63.01,63.06,27713.0,62.7511,62.7709,62.5624,62.6121,27713.0
2025-03-07 10:20:00,63.07,63.27,63.06,63.24,22157.0,62.622,62.8206,62.6121,62.7908,22157.0
2025-03-07 10:30:00,63.23,63.23,62.97,63.01,59164.0,62.7809,62.7809,62.5227,62.5624,59164.0
2025-03-07 10:40:00,63.01,63.42,62.96,63.24,69352.0,62.5624,62.9695,62.5128,62.7908,69352.0
2025-03-07 10:50:00,63.24,63.34,63.16,63.32,26107.0,62.7908,62.8901,62.7114,62.8702,26107.0
2025-03-07 11:00:00,63.28,63.33,63.13,63.23,34889.0,62.8305,62.8802,62.6816,62.7809,34889.0
2025-03-07 11:10:00,63.23,63.25,62.99,63.05,31069.0,62.7809,62.8007,62.5426,62.6021,31069.0
2025-03-07 11:20:00,63.06,63.06,62.8,62.83,29841.0,62.6121,62.6121,62.3539,62.3837,29841.0
2025-03-07 11:30:00,62.84,62.86,62.72,62.75,40037.0,62.3936,62.4135,62.2745,62.3043,40037.0
2025-03-07 11:40:00,62.74,62.87,62.72,62.8,39144.0,62.2943,62.4234,62.2745,62.3539,39144.0
2025-03-07 11:50:00,62.82,62.95,62.73,62.95,35228.0,62.3738,62.5028,62.2844,62.5028,35228.0
2025-03-07 12:00:00,62.95,63.01,62.87,62.93,32476.0,62.5028,62.5624,62.4234,62.483,32476.0
2025-03-07 12:10:00,62.94,63.08,62.89,62.92,28223.0,62.4929,62.6319,62.4433,62.4731,28223.0
2025-03-07 12:20:00,62.92,63.15,62.92,63.13,40399.0,62.4731,62.7014,62.4731,62.6816,40399.0
2025-03-07 12:30:00,63.13,63.29,63.08,63.1,30900.0,62.6816,62.8404,62.6319,62.6518,30900.0
2025-03-07 12:40:00,63.08,63.43,63.07,63.37,15986.0,62.6319,62.9794,62.622,62.9199,15986.0
2025-03-07 12:50:00,63.41,63.58,63.31,63.39,17203.0,62.9596,63.1284,62.8603,62.9397,17203.0
2025-03-07 13:00:00,63.39,63.74,63.39,63.65,24005.0,62.9397,63.2872,62.9397,63.1979,24005.0
2025-03-07 13:10:00,63.65,63.71,63.55,63.68,15758.0,63.1979,63.2575,63.0986,63.2277,15758.0
2025-03-07 13:20:00,63.67,63.72,63.54,63.56,15186.0,63.2177,63.2674,63.0887,63.1085,15186.0
2025-03-07 13:30:00,63.6,63.79,63.55,63.79,22266.0,63.1482,63.3369,63.0986,63.3369,22266.0
2025-03-07 13:40:00,63.8,63.83,63.69,63.78,15718.0,63.3468,63.3766,63.2376,63.327,15718.0
2025-03-07 13:50:00,63.78,63.85,63.77,63.85,14963.0,63.327,63.3965,63.317,63.3965,14963.0
2025-03-07 14:00:00,63.86,63.92,63.77,63.82,22694.0,63.4064,63.466,63.317,63.3667,22694.0
2025-03-07 14:10:00,63.83,64.03,63.83,64.03,21153.0,63.3766,63.5752,63.3766,63.5752,21153.0
2025-03-07 14:20:00,64.03,64.17,64.03,64.15,15742.0,63.5752,63.7142,63.5752,63.6943,15742.0
2025-03-07 14:30:00,64.15,64.16,64.04,64.13,20723.0,63.6943,63.7043,63.5851,63.6745,20723.0
2025-03-07 14:40:00,64.13,64.14,63.9,63.9,24780.0,63.6745,63.6844,63.4461,63.4461,24780.0
2025-03-07 14:50:00,63.9,63.95,63.83,63.84,29137.0,63.4461,63.4957,63.3766,63.3865,29137.0
2025-03-07 15:00:00,63.83,63.85,63.74,63.81,23490.0,63.3766,63.3965,63.2872,63.3567,23490.0
2025-03-07 15:10:00,63.8,63.81,63.64,63.81,29687.0,63.3468,63.3567,63.1879,63.3567,29687.0
2025-03-07 15:20:00,63.79,63.84,63.71,63.82,23789.0,63.3369,63.3865,63.2575,63.3667,23789.0
2025-03-07 15:30:00,63.81,63.87,63.59,63.64,30314.0,63.3567,63.4163,63.1383,63.1879,30314.0
2025-03-07 15:40:00,63.62,63.8,63.53,63.8,26177.0,63.1681,63.3468,63.0787,63.3468,26177.0
2025-03-07 15:50:00,63.8,64.1,63.73,63.92,98274.0,63.3468,63.6447,63.2773,63.466,98274.0
2025-03-10 09:30:00,63.48,63.48,63.09,63.42,68009.0,63.0291,63.0291,62.6419,62.9695,68009.0
2025-03-10 09:40:00,63.36,63.62,63.36,63.56,35438.0,62.9099,63.1681,62.9099,63.1085,35438.0
2025-03-10 09:50:00,63.55,63.62,63.36,63.52,31718.0,63.0986,63.1681,62.9099,63.0688,31718.0
2025-03-10 10:00:00,63.5,63.54,63.41,63.52,40028.0,63.0489,63.0887,62.9596,63.0688,40028.0
2025-03-10 10:10:00,63.52,63.69,63.49,63.56,29354.0,63.0688,63.2376,63.039,63.1085,29354.0
2025-03-10 10:20:00,63.58,63.61,63.45,63.48,24265.0,63.1284,63.1582,62.9993,63.0291,24265.0
2025-03-10 10:30:00,63.46,63.52,63.35,63.39,28100.0,63.0092,63.0688,62.9,62.9397,28100.0
2025-03-10 10:40:00,63.38,63.42,63.24,63.29,45481.0,62.9298,62.9695,62.7908,62.8404,45481.0
2025-03-10 10:50:00,63.3,63.34,63.1,63.19,58286.0,62.8504,62.8901,62.6518,62.7411,58286.0
2025-03-10 11:00:00,63.23,63.38,63.18,63.35,37215.0,62.7809,62.9298,62.7312,62.9,37215.0
2025-03-10 11:10:00,63.35,63.47,63.31,63.39,28520.0,62.9,63.0192,62.8603,62.9397,28520.0
2025-03-10 11:20:00,63.36,63.41,63.3,63.35,21090.0,62.9099,62.9596,62.8504,62.9,21090.0
2025-03-10 11:30:00,63.38,63.46,63.35,63.36,32241.0,62.9298,63.0092,62.9,62.9099,32241.0
2025-03-10 11:40:00,63.36,63.36,63.14,63.2,27014.0,62.9099,62.9099,62.6915,62.7511,27014.0
2025-03-10 11:50:00,63.2,63.2,63.04,63.1,40021.0,62.7511,62.7511,62.5922,62.6518,40021.0
2025-03-10 12:00:00,63.1,63.22,63.08,63.13,17613.0,62.6518,62.7709,62.6319,62.6816,17613.0
2025-03-10 12:10:00,63.13,63.16,62.96,62.96,24222.0,62.6816,62.7114,62.5128,62.5128,24222.0
2025-03-10 12:20:00,62.97,63.12,62.88,63.1,26162.0,62.5227,62.6716,62.4333,62.6518,26162.0
2025-03-10 12:30:00,63.12,63.16,62.94,62.95,58999.0,62.6716,62.7114,62.4929,62.5028,58999.0
2025-03-10 12:40:00,62.96,62.99,62.88,62.89,22500.0,62.5128,62.5426,62.4333,62.4433,22500.0
2025-03-10 12:50:00,62.88,63.01,62.87,62.96,27052.0,62.4333,62.5624,62.4234,62.5128,27052.0
2025-03-10 13:00:00,62.95,62.95,62.74,62.76,54947.0,62.5028,62.5028,62.2943,62.3142,54947.0
2025-03-10 13:10:00,62.75,62.89,62.72,62.8,70782.0,62.3043,62.4433,62.2745,62.3539,70782.0
2025-03-10 13:20:00,62.8,62.9,62.72,62.72,48758.0,62.3539,62.4532,62.2745,62.2745,48758.0
2025-03-10 13:30:00,62.73,62.8,62.69,62.79,31349.0,62.2844,62.3539,62.2447,62.344,31349.0
2025-03-10 13:40:00,62.78,62.8,62.7,62.76,26179.0,62.3341,62.3539,62.2546,62.3142,26179.0
2025-03-10 13:50:00,62.77,62.79,62.69,62.72,22956.0,62.3241,62.344,62.2447,62.2745,22956.0
2025-03-10 14:00:00,62.71,62.75,62.55,62.62,55448.0,62.2646,62.3043,62.1057,62.1752,55448.0
2025-03-10 14:10:00,62.64,62.74,62.57,62.59,53806.0,62.1951,62.2943,62.1255,62.1454,53806.0
2025-03-10 14:20:00,62.6,62.62,62.49,62.5,49502.0,62.1553,62.1752,62.0461,62.056,49502.0
2025-03-10 14:30:00,62.51,62.63,62.36,62.39,43922.0,62.066,62.1851,61.917,61.9468,43922.0
2025-03-10 14:40:00,62.38,62.38,62.29,62.31,39909.0,61.9369,61.9369,61.8475,61.8674,39909.0
2025-03-10 14:50:00,62.31,62.35,61.96,62.01,60381.0,61.8674,61.9071,61.5199,61.5695,60381.0
2025-03-10 15:00:00,62.01,62.04,61.76,61.8,51059.0,61.5695,61.5993,61.3213,61.361,51059.0
2025-03-10 15:10:00,61.81,62.04,61.69,62.04,65534.0,61.3709,61.5993,61.2518,61.5993,65534.0
2025-03-10 15:20:00,62.05,62.25,61.97,62.06,57876.0,61.6092,61.8078,61.5298,61.6192,57876.0
2025-03-10 15:30:00,62.06,62.25,62.03,62.08,74259.0,61.6192,61.8078,61.5894,61.639,74259.0
2025-03-10 15:40:00,62.07,62.11,61.81,61.89,87411.0,61.6291,61.6688,61.3709,61.4504,87411.0
2025-03-10 15:50:00,61.9,62.21,61.9,62.05,280935.0,61.4603,61.7681,61.4603,61.6092,280935.0
2025-03-11 09:30:00,62.34,62.38,61.65,61.83,31626.0,61.8972,61.9369,61.2121,61.3908,31626.0
2025-03-11 09:40:00,61.83,61.84,61.41,61.63,29623.0,61.3908,61.4007,60.9738,61.1922,29623.0
2025-03-11 09:50:00,61.58,61.58,61.31,61.37,28905.0,61.1426,61.1426,60.8745,60.9341,28905.0
2025-03-11 10:00:00,61.39,61.61,61.05,61.33,73159.0,60.9539,61.1724,60.6163,60.8944,73159.0
2025-03-11 10:10:00,61.34,61.34,61.08,61.14,48664.0,60.9043,60.9043,60.6461,60.7057,48664.0
2025-03-11 10:20:00,61.12,61.2,61.02,61.06,41506.0,60.6858,60.7653,60.5866,60.6263,41506.0
2025-03-11 10:30:00,61.06,61.26,60.92,60.95,43734.0,60.6263,60.8249,60.4873,60.5171,43734.0
2025-03-11 10:40:00,60.96,61.04,60.84,60.95,39405.0,60.527,60.6064,60.4078,60.5171,39405.0
2025-03-11 10:50:00,60.96,61.09,60.9,60.93,30403.0,60.527,60.6561,60.4674,60.4972,30403.0
2025-03-11 11:00:00,60.91,61.14,60.87,61.14,36179.0,60.4773,60.7057,60.4376,60.7057,36179.0
2025-03-11 11:10:00,61.13,61.26,61.09,61.25,38384.0,60.6958,60.8249,60.6561,60.8149,38384.0
2025-03-11 11:20:00,61.24,61.32,61.06,61.07,17935.0,60.805,60.8844,60.6263,60.6362,17935.0
2025-03-11 11:30:00,61.08,61.16,60.95,61.07,10702.0,60.6461,60.7256,60.5171,60.6362,10702.0
2025-03-11 11:40:00,61.08,61.26,61.08,61.24,24444.0,60.6461,60.8249,60.6461,60.805,24444.0
2025-03-11 11:50:00,61.24,61.28,61.08,61.09,17554.0,60.805,60.8447,60.6461,60.6561,17554.0
2025-03-11 12:00:00,61.1,61.15,60.92,60.95,25595.0,60.666,60.7156,60.4873,60.5171,25595.0
2025-03-11 12:10:00,60.96,60.96,60.82,60.82,28757.0,60.527,60.527,60.388,60.388,28757.0
2025-03-11 12:20:00,60.83,60.99,60.82,60.92,21971.0,60.3979,60.5568,60.388,60.4873,21971.0
2025-03-11 12:30:00,60.92,60.98,60.75,60.76,22235.0,60.4873,60.5468,60.3185,60.3284,22235.0
2025-03-11 12:40:00,60.77,60.91,60.73,60.76,16891.0,60.3383,60.4773,60.2986,60.3284,16891.0
2025-03-11 12:50:00,60.77,60.78,60.56,60.63,12181.0,60.3383,60.3483,60.1298,60.1993,12181.0
2025-03-11 13:00:00,60.61,60.61,60.55,60.57,11248.0,60.1795,60.1795,60.1199,60.1398,11248.0
2025-03-11 13:10:00,60.58,60.73,60.55,60.66,15542.0,60.1497,60.2986,60.1199,60.2291,15542.0
2025-03-11 13:20:00,60.66,60.72,60.59,60.6,18713.0,60.2291,60.2887,60.1596,60.1695,18713.0
2025-03-11 13:30:00,60.58,60.7,60.54,60.63,19191.0,60.1497,60.2688,60.11,60.1993,19191.0
2025-03-11 13:40:00,60.64,60.85,60.61,60.8,22663.0,60.2093,60.4178,60.1795,60.3681,22663.0
2025-03-11 13:50:00,60.8,60.88,60.73,60.87,22234.0,60.3681,60.4476,60.2986,60.4376,22234.0
2025-03-11 14:00:00,60.87,61.19,60.87,61.08,28481.0,60.4376,60.7554,60.4376,60.6461,28481.0
2025-03-11 14:10:00,61.1,61.28,61.1,61.27,14962.0,60.666,60.8447,60.666,60.8348,14962.0
2025-03-11 14:20:00,61.27,61.41,61.22,61.23,19780.0,60.8348,60.9738,60.7851,60.7951,19780.0
2025-03-11 14:30:00,61.25,61.33,61.15,61.23,30496.0,60.8149,60.8944,60.7156,60.7951,30496.0
2025-03-11 14:40:00,61.24,61.48,61.23,61.43,30529.0,60.805,61.0433,60.7951,60.9936,30529.0
2025-03-11 14:50:00,61.41,61.47,61.28,61.43,46255.0,60.9738,61.0334,60.8447,60.9936,46255.0
2025-03-11 15:00:00,61.39,61.51,61.24,61.42,41287.0,60.9539,61.0731,60.805,60.9837,41287.0
2025-03-11 15:10:00,61.41,61.45,61.12,61.18,28619.0,60.9738,61.0135,60.6858,60.7454,28619.0
2025-03-11 15:20:00,61.2,61.34,61.12,61.15,29207.0,60.7653,60.9043,60.6858,60.7156,29207.0
2025-03-11 15:30:00,61.16,61.22,60.98,61.01,31561.0,60.7256,60.7851,60.5468,60.5766,31561.0
2025-03-11 15:40:00,61.02,61.06,60.91,61.03,38012.0,60.5866,60.6263,60.4773,60.5965,38012.0
2025-03-11 15:50:00,61.03,61.03,60.59,60.63,140964.0,60.5965,60.5965,60.1596,60.1993,140964.0
2025-03-12 09:30:00,61.02,61.16,60.68,60.9,42117.0,60.5866,60.7256,60.249,60.4674,42117.0
2025-03-12 09:40:00,60.89,61.0,60.74,60.79,21408.0,60.4575,60.5667,60.3085,60.3582,21408.0
2025-03-12 09:50:00,60.79,60.96,60.54,60.66,34691.0,60.3582,60.527,60.11,60.2291,34691.0
2025-03-12 10:00:00,60.66,60.74,60.49,60.74,28264.0,60.2291,60.3085,60.0603,60.3085,28264.0
2025-03-12 10:10:00,60.75,60.78,60.57,60.67,21154.0,60.3185,60.3483,60.1398,60.239,21154.0
2025-03-12 10:20:00,60.68,60.8,60.55,60.76,15199.0,60.249,60.3681,60.1199,60.3284,15199.0
2025-03-12 10:30:00,60.74,60.74,60.45,60.49,22388.0,60.3085,60.3085,60.0206,60.0603,22388.0
2025-03-12 10:40:00,60.47,60.48,60.34,60.36,27859.0,60.0405,60.0504,59.9114,59.9312,27859.0
2025-03-12 10:50:00,60.35,60.48,60.34,60.38,27443.0,59.9213,60.0504,59.9114,59.9511,27443.0
2025-03-12 11:00:00,60.39,60.47,60.25,60.38,26395.0,59.961,60.0405,59.822,59.9511,26395.0
2025-03-12 11:10:00,60.4,60.48,60.35,60.47,12407.0,59.971,60.0504,59.9213,60.0405,12407.0
2025-03-12 11:20:00,60.45,60.62,60.42,60.61,14671.0,60.0206,60.1894,59.9908,60.1795,14671.0
2025-03-12 11:30:00,60.6,60.68,60.54,60.66,12680.0,60.1695,60.249,60.11,60.2291,12680.0
2025-03-12 11:40:00,60.66,60.75,60.64,60.71,19373.0,60.2291,60.3185,60.2093,60.2788,19373.0
2025-03-12 11:50:00,60.72,60.72,60.58,60.69,15894.0,60.2887,60.2887,60.1497,60.2589,15894.0
2025-03-12 12:00:00,60.69,60.69,60.57,60.67,15781.0,60.2589,60.2589,60.1398,60.239,15781.0
2025-03-12 12:10:00,60.67,60.9,60.65,60.9,22251.0,60.239,60.4674,60.2192,60.4674,22251.0
2025-03-12 12:20:00,60.89,60.94,60.83,60.85,16748.0,60.4575,60.5071,60.3979,60.4178,16748.0
2025-03-12 12:30:00,60.87,60.99,60.86,60.89,13877.0,60.4376,60.5568,60.4277,60.4575,13877.0
2025-03-12 12:40:00,60.88,60.91,60.73,60.91,14439.0,60.4476,60.4773,60.2986,60.4773,14439.0
2025-03-12 12:50:00,60.93,60.94,60.73,60.73,14828.0,60.4972,60.5071,60.2986,60.2986,14828.0
2025-03-12 13:00:00,60.74,60.81,60.67,60.8,15038.0,60.3085,60.3781,60.239,60.3681,15038.0
2025-03-12 13:10:00,60.8,60.93,60.76,60.91,20771.0,60.3681,60.4972,60.3284,60.4773,20771.0
2025-03-12 13:20:00,60.89,60.99,60.89,60.99,13775.0,60.4575,60.5568,60.4575,60.5568,13775.0
2025-03-12 13:30:00,60.97,61.03,60.95,60.95,13804.0,60.5369,60.5965,60.5171,60.5171,13804.0
2025-03-12 13:40:00,60.95,61.02,60.91,60.93,14650.0,60.5171,60.5866,60.4773,60.4972,14650.0
2025-03-12 13:50:00,60.93,60.93,60.63,60.63,19032.0,60.4972,60.4972,60.1993,60.1993,19032.0
2025-03-12 14:00:00,60.63,60.72,60.6,60.63,27943.0,60.1993,60.2887,60.1695,60.1993,27943.0
2025-03-12 14:10:00,60.64,60.72,60.64,60.67,17138.0,60.2093,60.2887,60.2093,60.239,17138.0
2025-03-12 14:20:00,60.69,60.82,60.69,60.82,11080.0,60.2589,60.388,60.2589,60.388,11080.0
2025-03-12 14:30:00,60.83,60.91,60.81,60.88,15074.0,60.3979,60.4773,60.3781,60.4476,15074.0
2025-03-12 14:40:00,60.88,60.94,60.84,60.93,18435.0,60.4476,60.5071,60.4078,60.4972,18435.0
2025-03-12 14:50:00,60.93,60.93,60.79,60.88,17705.0,60.4972,60.4972,60.3582,60.4476,17705.0
2025-03-12 15:00:00,60.87,60.88,60.73,60.8,17033.0,60.4376,60.4476,60.2986,60.3681,17033.0
2025-03-12 15:10:00,60.8,60.83,60.68,60.72,17290.0,60.3681,60.3979,60.249,60.2887,17290.0
2025-03-12 15:20:00,60.72,60.72,60.56,60.69,24595.0,60.2887,60.2887,60.1298,60.2589,24595.0
2025-03-12 15:30:00,60.69,60.73,60.5,60.59,43218.0,60.2589,60.2986,60.0703,60.1596,43218.0
2025-03-12 15:40:00,60.6,60.62,60.52,60.6,26950.0,60.1695,60.1894,60.0901,60.1695,26950.0
2025-03-12 15:50:00,60.59,60.59,60.41,60.44,95585.0,60.1596,60.1596,59.9809,60.0107,95585.0
2025-03-13 09:30:00,60.37,60.44,60.08,60.12,26270.0,59.9412,60.0107,59.6532,59.693,26270.0
2025-03-13 09:40:00,60.18,60.26,60.08,60.22,16542.0,59.7525,59.832,59.6532,59.7922,16542.0
2025-03-13 09:50:00,60.2,60.21,59.94,59.99,39698.0,59.7724,59.7823,59.5142,59.5639,39698.0
2025-03-13 10:00:00,59.98,60.21,59.84,60.16,50235.0,59.5539,59.7823,59.4149,59.7327,50235.0
2025-03-13 10:10:00,60.16,60.49,60.16,60.43,31714.0,59.7327,60.0603,59.7327,60.0008,31714.0
2025-03-13 10:20:00,60.42,60.44,60.3,60.31,11669.0,59.9908,60.0107,59.8717,59.8816,11669.0
2025-03-13 10:30:00,60.32,60.46,60.23,60.23,10842.0,59.8915,60.0305,59.8022,59.8022,10842.0
2025-03-13 10:40:00,60.24,60.25,60.13,60.16,12810.0,59.8121,59.822,59.7029,59.7327,12810.0
2025-03-13 10:50:00,60.15,60.26,60.03,60.05,15830.0,59.7227,59.832,59.6036,59.6234,15830.0
2025-03-13 11:00:00,60.06,60.11,59.95,59.97,16355.0,59.6334,59.683,59.5242,59.544,16355.0
2025-03-13 11:10:00,59.98,60.02,59.92,59.99,11600.0,59.5539,59.5937,59.4944,59.5639,11600.0
2025-03-13 11:20:00,59.97,59.97,59.87,59.92,9364.0,59.544,59.544,59.4447,59.4944,9364.0
2025-03-13 11:30:00,59.92,59.95,59.64,59.64,33456.0,59.4944,59.5242,59.2164,59.2164,33456.0
2025-03-13 11:40:00,59.64,59.84,59.6,59.81,51893.0,59.2164,59.4149,59.1766,59.3852,51893.0
2025-03-13 11:50:00,59.81,59.81,59.63,59.7,20025.0,59.3852,59.3852,59.2064,59.2759,20025.0
2025-03-13 12:00:00,59.69,59.75,59.6,59.74,27217.0,59.266,59.3256,59.1766,59.3157,27217.0
2025-03-13 12:10:00,59.74,59.76,59.66,59.76,22318.0,59.3157,59.3355,59.2362,59.3355,22318.0
2025-03-13 12:20:00,59.75,59.78,59.66,59.71,10297.0,59.3256,59.3554,59.2362,59.2859,10297.0
2025-03-13 12:30:00,59.7,59.78,59.67,59.76,10605.0,59.2759,59.3554,59.2461,59.3355,10605.0
2025-03-13 12:40:00,59.78,59.79,59.46,59.52,16926.0,59.3554,59.3653,59.0376,59.0972,16926.0
2025-03-13 12:50:00,59.52,59.62,59.5,59.62,18035.0,59.0972,59.1965,59.0774,59.1965,18035.0
2025-03-13 13:00:00,59.63,59.65,59.5,59.5,16140.0,59.2064,59.2263,59.0774,59.0774,16140.0
2025-03-13 13:10:00,59.5,59.5,59.31,59.34,11442.0,59.0774,59.0774,58.8887,58.9185,11442.0
2025-03-13 13:20:00,59.34,59.46,59.34,59.41,19181.0,58.9185,59.0376,58.9185,58.988,19181.0
2025-03-13 13:30:00,59.4,59.4,59.27,59.28,12815.0,58.9781,58.9781,58.849,58.8589,12815.0
2025-03-13 13:40:00,59.29,59.35,59.27,59.27,15702.0,58.8688,58.9284,58.849,58.849,15702.0
2025-03-13 13:50:00,59.27,59.3,59.23,59.25,25358.0,58.849,58.8788,58.8093,58.8291,25358.0
2025-03-13 14:00:00,59.24,59.45,59.24,59.45,19053.0,58.8192,59.0277,58.8192,59.0277,19053.0
2025-03-13 14:10:00,59.43,59.57,59.43,59.47,17821.0,59.0079,59.1469,59.0079,59.0476,17821.0
2025-03-13 14:20:00,59.45,59.59,59.45,59.56,14080.0,59.0277,59.1667,59.0277,59.1369,14080.0
2025-03-13 14:30:00,59.57,59.7,59.54,59.69,10882.0,59.1469,59.2759,59.1171,59.266,10882.0
2025-03-13 14:40:00,59.7,59.83,59.69,59.81,8045.0,59.2759,59.405,59.266,59.3852,8045.0
2025-03-13 14:50:00,59.8,59.88,59.71,59.88,18338.0,59.3752,59.4547,59.2859,59.4547,18338.0
2025-03-13 15:00:00,59.87,59.9,59.65,59.69,17175.0,59.4447,59.4745,59.2263,59.266,17175.0
2025-03-13 15:10:00,59.69,59.77,59.66,59.77,8461.0,59.266,59.3454,59.2362,59.3454,8461.0
2025-03-13 15:20:00,59.76,59.76,59.58,59.64,11501.0,59.3355,59.3355,59.1568,59.2164,11501.0
2025-03-13 15:30:00,59.64,59.68,59.53,59.55,18657.0,59.2164,59.2561,59.1071,59.127,18657.0
2025-03-13 15:40:00,59.54,59.66,59.53,59.62,25124.0,59.1171,59.2362,59.1071,59.1965,25124.0
2025-03-13 15:50:00,59.58,59.7,59.46,59.68,88820.0,59.1568,59.2759,59.0376,59.2561,88820.0
2025-03-14 09:30:00,60.31,60.36,59.96,60.05,29079.0,59.8816,59.9312,59.5341,59.6234,29079.0
2025-03-14 09:40:00,60.08,60.31,60.08,60.3,13356.0,59.6532,59.8816,59.6532,59.8717,13356.0
2025-03-14 09:50:00,60.3,60.33,60.22,60.22,13344.0,59.8717,59.9015,59.7922,59.7922,13344.0
2025-03-14 10:00:00,60.22,60.3,59.95,60.17,46766.0,59.7922,59.8717,59.5242,59.7426,46766.0
2025-03-14 10:10:00,60.17,60.18,59.95,60.03,13933.0,59.7426,59.7525,59.5242,59.6036,13933.0
2025-03-14 10:20:00,60.05,60.13,60.0,60.03,24632.0,59.6234,59.7029,59.5738,59.6036,24632.0
2025-03-14 10:30:00,60.04,60.12,59.99,60.1,21639.0,59.6135,59.693,59.5639,59.6731,21639.0
2025-03-14 10:40:00,60.09,60.14,60.02,60.12,5662.0,59.6632,59.7128,59.5937,59.693,5662.0
2025-03-14 10:50:00,60.12,60.44,60.12,60.44,14451.0,59.693,60.0107,59.693,60.0107,14451.0
2025-03-14 11:00:00,60.44,60.51,60.34,60.38,21532.0,60.0107,60.0802,59.9114,59.9511,21532.0
2025-03-14 11:10:00,60.39,60.45,60.36,60.43,23623.0,59.961,60.0206,59.9312,60.0008,23623.0
2025-03-14 11:20:00,60.44,60.55,60.41,60.51,23801.0,60.0107,60.1199,59.9809,60.0802,23801.0
2025-03-14 11:30:00,60.55,60.6,60.33,60.33,15938.0,60.1199,60.1695,59.9015,59.9015,15938.0
2025-03-14 11:40:00,60.33,60.38,60.28,60.36,29084.0,59.9015,59.9511,59.8518,59.9312,29084.0
2025-03-14 11:50:00,60.35,60.5,60.34,60.5,19733.0,59.9213,60.0703,59.9114,60.0703,19733.0
2025-03-14 12:00:00,60.51,60.54,60.47,60.47,13869.0,60.0802,60.11,60.0405,60.0405,13869.0
2025-03-14 12:10:00,60.47,60.5,60.38,60.41,7030.0,60.0405,60.0703,59.9511,59.9809,7030.0
2025-03-14 12:20:00,60.41,60.41,60.29,60.32,12699.0,59.9809,59.9809,59.8617,59.8915,12699.0
2025-03-14 12:30:00,60.32,60.42,60.28,60.39,10540.0,59.8915,59.9908,59.8518,59.961,10540.0
2025-03-14 12:40:00,60.37,60.46,60.37,60.46,10695.0,59.9412,60.0305,59.9412,60.0305,10695.0
2025-03-14 12:50:00,60.47,60.58,60.47,60.47,13947.0,60.0405,60.1497,60.0405,60.0405,13947.0
2025-03-14 13:00:00,60.47,60.52,60.42,60.47,50417.0,60.0405,60.0901,59.9908,60.0405,50417.0
2025-03-14 13:10:00,60.48,60.48,60.38,60.39,11117.0,60.0504,60.0504,59.9511,59.961,11117.0
2025-03-14 13:20:00,60.38,60.42,60.35,60.37,12746.0,59.9511,59.9908,59.9213,59.9412,12746.0
2025-03-14 13:30:00,60.37,60.38,60.3,60.37,13935.0,59.9412,59.9511,59.8717,59.9412,13935.0
2025-03-14 13:40:00,60.37,60.38,60.29,60.32,10623.0,59.9412,59.9511,59.8617,59.8915,10623.0
2025-03-14 13:50:00,60.32,60.36,60.23,60.23,10203.0,59.8915,59.9312,59.8022,59.8022,10203.0
2025-03-14 14:00:00,60.24,60.34,60.23,60.33,17609.0,59.8121,59.9114,59.8022,59.9015,17609.0
2025-03-14 14:10:00,60.33,60.34,60.27,60.31,20699.0,59.9015,59.9114,59.8419,59.8816,20699.0
2025-03-14 14:20:00,60.3,60.31,60.25,60.28,13688.0,59.8717,59.8816,59.822,59.8518,13688.0
2025-03-14 14:30:00,60.27,60.35,60.27,60.35,10871.0,59.8419,59.9213,59.8419,59.9213,10871.0
2025-03-14 14:40:00,60.35,60.37,60.31,60.34,17639.0,59.9213,59.9412,59.8816,59.9114,17639.0
2025-03-14 14:50:00,60.34,60.37,60.27,60.3,13903.0,59.9114,59.9412,59.8419,59.8717,13903.0
2025-03-14 15:00:00,60.28,60.43,60.28,60.41,16918.0,59.8518,60.0008,59.8518,59.9809,16918.0
2025-03-14 15:10:00,60.41,60.42,60.37,60.39,21865.0,59.9809,59.9908,59.9412,59.961,21865.0
2025-03-14 15:20:00,60.38,60.42,60.35,60.37,15556.0,59.9511,59.9908,59.9213,59.9412,15556.0
2025-03-14 15:30:00,60.38,60.4,60.27,60.28,35446.0,59.9511,59.971,59.8419,59.8518,35446.0
2025-03-14 15:40:00,60.27,60.31,60.18,60.31,24307.0,59.8419,59.8816,59.7525,59.8816,24307.0
2025-03-14 15:50:00,60.31,60.62,60.27,60.48,150245.0,59.8816,60.1894,59.8419,60.0504,150245.0
2025-03-17 09:30:00,60.41,60.72,60.37,60.69,24165.0,59.9809,60.2887,59.9412,60.2589,24165.0
2025-03-17 09:40:00,60.72,60.98,60.72,60.81,18748.0,60.2887,60.5468,60.2887,60.3781,18748.0
2025-03-17 09:50:00,60.78,60.8,60.63,60.68,8636.0,60.3483,60.3681,60.1993,60.249,8636.0
2025-03-17 10:00:00,60.63,60.66,60.51,60.61,20521.0,60.1993,60.2291,60.0802,60.1795,20521.0
2025-03-17 10:10:00,60.66,60.78,60.63,60.68,12561.0,60.2291,60.3483,60.1993,60.249,12561.0
2025-03-17 10:20:00,60.7,60.77,60.68,60.73,9527.0,60.2688,60.3383,60.249,60.2986,9527.0
2025-03-17 10:30:00,60.72,60.72,60.58,60.7,21216.0,60.2887,60.2887,60.1497,60.2688,21216.0
2025-03-17 10:40:00,60.65,60.73,60.65,60.65,5973.0,60.2192,60.2986,60.2192,60.2192,5973.0
2025-03-17 10:50:00,60.62,60.65,60.5,60.58,12636.0,60.1894,60.2192,60.0703,60.1497,12636.0
2025-03-17 11:00:00,60.58,60.62,60.51,60.56,17555.0,60.1497,60.1894,60.0802,60.1298,17555.0
2025-03-17 11:10:00,60.54,60.61,60.51,60.59,7671.0,60.11,60.1795,60.0802,60.1596,7671.0
2025-03-17 11:20:00,60.59,60.61,60.52,60.52,13181.0,60.1596,60.1795,60.0901,60.0901,13181.0
2025-03-17 11:30:00,60.52,60.54,60.41,60.47,8452.0,60.0901,60.11,59.9809,60.0405,8452.0
2025-03-17 11:40:00,60.49,60.58,60.47,60.58,4963.0,60.0603,60.1497,60.0405,60.1497,4963.0
2025-03-17 11:50:00,60.56,60.62,60.55,60.6,5232.0,60.1298,60.1894,60.1199,60.1695,5232.0
2025-03-17 12:00:00,60.59,60.7,60.54,60.68,5052.0,60.1596,60.2688,60.11,60.249,5052.0
2025-03-17 12:10:00,60.68,60.7,60.55,60.55,10405.0,60.249,60.2688,60.1199,60.1199,10405.0
2025-03-17 12:20:00,60.55,60.59,60.49,60.55,6173.0,60.1199,60.1596,60.0603,60.1199,6173.0
2025-03-17 12:30:00,60.55,60.6,60.53,60.53,10603.0,60.1199,60.1695,60.1,60.1,10603.0
2025-03-17 12:40:00,60.53,60.53,60.47,60.53,11782.0,60.1,60.1,60.0405,60.1,11782.0
2025-03-17 12:50:00,60.54,60.63,60.53,60.62,5989.0,60.11,60.1993,60.1,60.1894,5989.0
2025-03-17 13:00:00,60.64,60.65,60.57,60.62,6146.0,60.2093,60.2192,60.1398,60.1894,6146.0
2025-03-17 13:10:00,60.65,60.71,60.64,60.71,6545.0,60.2192,60.2788,60.2093,60.2788,6545.0
2025-03-17 13:20:00,60.71,60.79,60.69,60.77,7435.0,60.2788,60.3582,60.2589,60.3383,7435.0
2025-03-17 13:30:00,60.8,60.85,60.76,60.84,4985.0,60.3681,60.4178,60.3284,60.4078,4985.0
2025-03-17 13:40:00,60.82,60.84,60.77,60.81,5458.0,60.388,60.4078,60.3383,60.3781,5458.0
2025-03-17 13:50:00,60.83,60.88,60.82,60.83,5305.0,60.3979,60.4476,60.388,60.3979,5305.0
2025-03-17 14:00:00,60.83,60.91,60.82,60.83,11618.0,60.3979,60.4773,60.388,60.3979,11618.0
2025-03-17 14:10:00,60.82,60.94,60.82,60.92,8110.0,60.388,60.5071,60.388,60.4873,8110.0
2025-03-17 14:20:00,60.92,60.98,60.89,60.96,6852.0,60.4873,60.5468,60.4575,60.527,6852.0
2025-03-17 14:30:00,60.96,61.04,60.95,61.03,12296.0,60.527,60.6064,60.5171,60.5965,12296.0
2025-03-17 14:40:00,61.02,61.17,61.01,61.14,8987.0,60.5866,60.7355,60.5766,60.7057,8987.0
2025-03-17 14:50:00,61.15,61.21,61.11,61.11,12115.0,60.7156,60.7752,60.6759,60.6759,12115.0
2025-03-17 15:00:00,61.11,61.11,61.07,61.08,9906.0,60.6759,60.6759,60.6362,60.6461,9906.0
2025-03-17 15:10:00,61.07,61.09,61.05,61.06,12676.0,60.6362,60.6561,60.6163,60.6263,12676.0
2025-03-17 15:20:00,61.07,61.08,60.98,61.03,14090.0,60.6362,60.6461,60.5468,60.5965,14090.0
2025-03-17 15:30:00,61.02,61.06,60.95,60.96,23338.0,60.5866,60.6263,60.5171,60.527,23338.0
2025-03-17 15:40:00,60.97,61.0,60.93,60.94,19599.0,60.5369,60.5667,60.4972,60.5071,19599.0
2025-03-17 15:50:00,60.94,61.01,60.83,60.87,107566.0,60.5071,60.5766,60.3979,60.4376,107566.0
2025-03-18 09:30:00,60.76,60.76,60.51,60.56,22784.0,60.3284,60.3284,60.0802,60.1298,22784.0
2025-03-18 09:40:00,60.55,60.62,60.29,60.33,25355.0,60.1199,60.1894,59.8617,59.9015,25355.0
2025-03-18 09:50:00,60.3,60.41,60.3,60.39,20949.0,59.8717,59.9809,59.8717,59.961,20949.0
2025-03-18 10:00:00,60.35,60.51,60.3,60.39,22173.0,59.9213,60.0802,59.8717,59.961,22173.0
2025-03-18 10:10:00,60.42,60.42,60.29,60.3,38578.0,59.9908,59.9908,59.8617,59.8717,38578.0
2025-03-18 10:20:00,60.3,60.32,60.22,60.23,30135.0,59.8717,59.8915,59.7922,59.8022,30135.0
2025-03-18 10:30:00,60.22,60.25,60.12,60.16,14968.0,59.7922,59.822,59.693,59.7327,14968.0
2025-03-18 10:40:00,60.17,60.17,59.88,59.9,25609.0,59.7426,59.7426,59.4547,59.4745,25609.0
2025-03-18 10:50:00,59.9,59.95,59.81,59.83,25585.0,59.4745,59.5242,59.3852,59.405,25585.0
2025-03-18 11:00:00,59.82,59.86,59.68,59.77,30322.0,59.3951,59.4348,59.2561,59.3454,30322.0
2025-03-18 11:10:00,59.78,59.92,59.78,59.88,15288.0,59.3554,59.4944,59.3554,59.4547,15288.0
2025-03-18 11:20:00,59.89,59.98,59.88,59.95,16864.0,59.4646,59.5539,59.4547,59.5242,16864.0
2025-03-18 11:30:00,59.93,59.97,59.83,59.97,15653.0,59.5043,59.544,59.405,59.544,15653.0
2025-03-18 11:40:00,59.98,59.98,59.82,59.86,10561.0,59.5539,59.5539,59.3951,59.4348,10561.0
2025-03-18 11:50:00,59.85,59.85,59.71,59.76,20898.0,59.4249,59.4249,59.2859,59.3355,20898.0
2025-03-18 12:00:00,59.75,59.83,59.75,59.83,16312.0,59.3256,59.405,59.3256,59.405,16312.0
2025-03-18 12:10:00,59.86,59.94,59.86,59.9,11970.0,59.4348,59.5142,59.4348,59.4745,11970.0
2025-03-18 12:20:00,59.9,60.14,59.9,60.1,12803.0,59.4745,59.7128,59.4745,59.6731,12803.0
2025-03-18 12:30:00,60.13,60.22,60.07,60.22,19296.0,59.7029,59.7922,59.6433,59.7922,19296.0
2025-03-18 12:40:00,60.21,60.27,60.15,60.23,27477.0,59.7823,59.8419,59.7227,59.8022,27477.0
2025-03-18 12:50:00,60.23,60.4,60.12,60.39,12919.0,59.8022,59.971,59.693,59.961,12919.0
2025-03-18 13:00:00,60.39,60.47,60.33,60.33,26619.0,59.961,60.0405,59.9015,59.9015,26619.0
2025-03-18 13:10:00,60.33,60.4,60.17,60.23,24771.0,59.9015,59.971,59.7426,59.8022,24771.0
2025-03-18 13:20:00,60.2,60.27,60.15,60.2,11045.0,59.7724,59.8419,59.7227,59.7724,11045.0
2025-03-18 13:30:00,60.19,60.23,60.15,60.21,7005.0,59.7625,59.8022,59.7227,59.7823,7005.0
2025-03-18 13:40:00,60.2,60.42,60.2,60.26,30783.0,59.7724,59.9908,59.7724,59.832,30783.0
2025-03-18 13:50:00,60.27,60.32,60.16,60.21,13349.0,59.8419,59.8915,59.7327,59.7823,13349.0
2025-03-18 14:00:00,60.2,60.25,60.17,60.23,8244.0,59.7724,59.822,59.7426,59.8022,8244.0
2025-03-18 14:10:00,60.24,60.24,60.2,60.22,4869.0,59.8121,59.8121,59.7724,59.7922,4869.0
2025-03-18 14:20:00,60.22,60.33,60.19,60.19,11245.0,59.7922,59.9015,59.7625,59.7625,11245.0
2025-03-18 14:30:00,60.19,60.32,60.19,60.31,8780.0,59.7625,59.8915,59.7625,59.8816,8780.0
2025-03-18 14:40:00,60.3,60.36,60.24,60.33,12856.0,59.8717,59.9312,59.8121,59.9015,12856.0
2025-03-18 14:50:00,60.34,60.39,60.3,60.32,16368.0,59.9114,59.961,59.8717,59.8915,16368.0
2025-03-18 15:00:00,60.3,60.3,60.15,60.22,4560.0,59.8717,59.8717,59.7227,59.7922,4560.0
2025-03-18 15:10:00,60.21,60.29,60.19,60.27,12269.0,59.7823,59.8617,59.7625,59.8419,12269.0
2025-03-18 15:20:00,60.27,60.28,60.18,60.24,9353.0,59.8419,59.8518,59.7525,59.8121,9353.0
2025-03-18 15:30:00,60.24,60.34,60.24,60.31,8966.0,59.8121,59.9114,59.8121,59.8816,8966.0
2025-03-18 15:40:00,60.3,60.38,60.25,60.28,24702.0,59.8717,59.9511,59.822,59.8518,24702.0
2025-03-18 15:50:00,60.29,60.37,60.25,60.34,71092.0,59.8617,59.9412,59.822,59.9114,71092.0
2025-03-19 09:30:00,60.63,60.94,60.5,60.71,33081.0,60.1993,60.5071,60.0703,60.2788,33081.0
2025-03-19 09:40:00,60.72,60.78,60.56,60.66,34176.0,60.2887,60.3483,60.1298,60.2291,34176.0
2025-03-19 09:50:00,60.65,60.84,60.63,60.77,21757.0,60.2192,60.4078,60.1993,60.3383,21757.0
2025-03-19 10:00:00,60.8,60.81,60.73,60.76,19204.0,60.3681,60.3781,60.2986,60.3284,19204.0
2025-03-19 10:10:00,60.75,60.75,60.64,60.71,14935.0,60.3185,60.3185,60.2093,60.2788,14935.0
2025-03-19 10:20:00,60.73,60.84,60.72,60.77,16664.0,60.2986,60.4078,60.2887,60.3383,16664.0
2025-03-19 10:30:00,60.78,60.8,60.73,60.73,13285.0,60.3483,60.3681,60.2986,60.2986,13285.0
2025-03-19 10:40:00,60.73,60.76,60.65,60.69,20686.0,60.2986,60.3284,60.2192,60.2589,20686.0
2025-03-19 10:50:00,60.7,60.7,60.63,60.65,20566.0,60.2688,60.2688,60.1993,60.2192,20566.0
2025-03-19 11:00:00,60.65,60.78,60.65,60.78,9583.0,60.2192,60.3483,60.2192,60.3483,9583.0
2025-03-19 11:10:00,60.79,60.84,60.76,60.76,12961.0,60.3582,60.4078,60.3284,60.3284,12961.0
2025-03-19 11:20:00,60.75,60.83,60.75,60.82,12109.0,60.3185,60.3979,60.3185,60.388,12109.0
2025-03-19 11:30:00,60.83,60.85,60.81,60.83,10335.0,60.3979,60.4178,60.3781,60.3979,10335.0
2025-03-19 11:40:00,60.83,60.91,60.83,60.91,11439.0,60.3979,60.4773,60.3979,60.4773,11439.0
2025-03-19 11:50:00,60.93,61.05,60.93,61.05,23860.0,60.4972,60.6163,60.4972,60.6163,23860.0
2025-03-19 12:00:00,61.05,61.17,61.05,61.07,26323.0,60.6163,60.7355,60.6163,60.6362,26323.0
2025-03-19 12:10:00,61.08,61.13,61.01,61.08,25473.0,60.6461,60.6958,60.5766,60.6461,25473.0
2025-03-19 12:20:00,61.08,61.1,61.0,61.06,23435.0,60.6461,60.666,60.5667,60.6263,23435.0
2025-03-19 12:30:00,61.07,61.13,61.05,61.08,19001.0,60.6362,60.6958,60.6163,60.6461,19001.0
2025-03-19 12:40:00,61.08,61.11,61.02,61.02,12592.0,60.6461,60.6759,60.5866,60.5866,12592.0
2025-03-19 12:50:00,61.02,61.1,61.02,61.07,14973.0,60.5866,60.666,60.5866,60.6362,14973.0
2025-03-19 13:00:00,61.06,61.07,61.02,61.05,13034.0,60.6263,60.6362,60.5866,60.6163,13034.0
2025-03-19 13:10:00,61.05,61.05,60.96,60.98,26023.0,60.6163,60.6163,60.527,60.5468,26023.0
2025-03-19 13:20:00,60.96,60.97,60.83,60.84,11172.0,60.527,60.5369,60.3979,60.4078,11172.0
2025-03-19 13:30:00,60.83,60.93,60.81,60.93,9950.0,60.3979,60.4972,60.3781,60.4972,9950.0
2025-03-19 13:40:00,60.93,60.97,60.82,60.83,13454.0,60.4972,60.5369,60.388,60.3979,13454.0
2025-03-19 13:50:00,60.84,60.89,60.84,60.86,13069.0,60.4078,60.4575,60.4078,60.4277,13069.0
2025-03-19 14:00:00,60.85,61.08,60.71,61.03,43689.0,60.4178,60.6461,60.2788,60.5965,43689.0
2025-03-19 14:10:00,61.02,61.09,61.0,61.05,25286.0,60.5866,60.6561,60.5667,60.6163,25286.0
2025-03-19 14:20:00,61.06,61.1,60.99,61.02,20109.0,60.6263,60.666,60.5568,60.5866,20109.0
2025-03-19 14:30:00,61.02,61.24,61.02,61.13,25738.0,60.5866,60.805,60.5866,60.6958,25738.0
2025-03-19 14:40:00,61.16,61.29,61.12,61.23,35845.0,60.7256,60.8546,60.6858,60.7951,35845.0
2025-03-19 14:50:00,61.23,61.41,61.23,61.36,33350.0,60.7951,60.9738,60.7951,60.9241,33350.0
2025-03-19 15:00:00,61.36,61.55,61.36,61.55,37578.0,60.9241,61.1128,60.9241,61.1128,37578.0
2025-03-19 15:10:00,61.57,61.57,61.46,61.48,27282.0,61.1327,61.1327,61.0234,61.0433,27282.0
2025-03-19 15:20:00,61.48,61.48,61.24,61.27,29888.0,61.0433,61.0433,60.805,60.8348,29888.0
2025-03-19 15:30:00,61.29,61.34,61.22,61.33,27790.0,60.8546,60.9043,60.7851,60.8944,27790.0
2025-03-19 15:40:00,61.32,61.41,61.31,61.32,21152.0,60.8844,60.9738,60.8745,60.8844,21152.0
2025-03-19 15:50:00,61.33,61.33,61.04,61.13,81366.0,60.8944,60.8944,60.6064,60.6958,81366.0
2025-03-20 09:30:00,60.55,60.76,60.34,60.62,30554.0,60.1199,60.3284,59.9114,60.1894,30554.0
2025-03-20 09:40:00,60.64,60.73,60.6,60.67,23468.0,60.2093,60.2986,60.1695,60.239,23468.0
2025-03-20 09:50:00,60.65,60.74,60.58,60.72,22121.0,60.2192,60.3085,60.1497,60.2887,22121.0
2025-03-20 10:00:00,60.71,60.92,60.71,60.9,36072.0,60.2788,60.4873,60.2788,60.4674,36072.0
2025-03-20 10:10:00,60.88,60.89,60.76,60.83,20234.0,60.4476,60.4575,60.3284,60.3979,20234.0
2025-03-20 10:20:00,60.83,61.01,60.81,60.95,25240.0,60.3979,60.5766,60.3781,60.5171,25240.0
2025-03-20 10:30:00,60.94,60.95,60.84,60.9,13850.0,60.5071,60.5171,60.4078,60.4674,13850.0
2025-03-20 10:40:00,60.9,60.99,60.9,60.98,13962.0,60.4674,60.5568,60.4674,60.5468,13962.0
2025-03-20 10:50:00,60.98,61.01,60.88,60.93,18025.0,60.5468,60.5766,60.4476,60.4972,18025.0
2025-03-20 11:00:00,60.93,60.98,60.78,60.81,17246.0,60.4972,60.5468,60.3483,60.3781,17246.0
2025-03-20 11:10:00,60.81,60.89,60.75,60.76,9032.0,60.3781,60.4575,60.3185,60.3284,9032.0
2025-03-20 11:20:00,60.76,60.8,60.73,60.74,15055.0,60.3284,60.3681,60.2986,60.3085,15055.0
2025-03-20 11:30:00,60.75,60.78,60.65,60.78,11648.0,60.3185,60.3483,60.2192,60.3483,11648.0
2025-03-20 11:40:00,60.8,60.97,60.79,60.96,10463.0,60.3681,60.5369,60.3582,60.527,10463.0
2025-03-20 11:50:00,60.95,60.98,60.87,60.87,6951.0,60.5171,60.5468,60.4376,60.4376,6951.0
2025-03-20 12:00:00,60.86,60.99,60.86,60.87,14053.0,60.4277,60.5568,60.4277,60.4376,14053.0
2025-03-20 12:10:00,60.87,60.87,60.75,60.8,11454.0,60.4376,60.4376,60.3185,60.3681,11454.0
2025-03-20 12:20:00,60.79,60.79,60.66,60.67,11624.0,60.3582,60.3582,60.2291,60.239,11624.0
2025-03-20 12:30:00,60.66,60.7,60.6,60.7,8321.0,60.2291,60.2688,60.1695,60.2688,8321.0
2025-03-20 12:40:00,60.69,60.7,60.64,60.64,9406.0,60.2589,60.2688,60.2093,60.2093,9406.0
2025-03-20 12:50:00,60.63,60.72,60.63,60.67,9259.0,60.1993,60.2887,60.1993,60.239,9259.0
2025-03-20 13:00:00,60.68,60.81,60.68,60.81,10696.0,60.249,60.3781,60.249,60.3781,10696.0
2025-03-20 13:10:00,60.8,60.8,60.7,60.71,7131.0,60.3681,60.3681,60.2688,60.2788,7131.0
2025-03-20 13:20:00,60.71,60.71,60.5,60.52,8510.0,60.2788,60.2788,60.0703,60.0901,8510.0
2025-03-20 13:30:00,60.51,60.61,60.51,60.6,12606.0,60.0802,60.1795,60.0802,60.1695,12606.0
2025-03-20 13:40:00,60.59,60.6,60.53,60.53,6071.0,60.1596,60.1695,60.1,60.1,6071.0
2025-03-20 13:50:00,60.53,60.58,60.48,60.51,9417.0,60.1,60.1497,60.0504,60.0802,9417.0
2025-03-20 14:00:00,60.51,60.53,60.48,60.52,6323.0,60.0802,60.1,60.0504,60.0901,6323.0
2025-03-20 14:10:00,60.53,60.62,60.53,60.57,6869.0,60.1,60.1894,60.1,60.1398,6869.0
2025-03-20 14:20:00,60.56,60.56,60.46,60.46,11925.0,60.1298,60.1298,60.0305,60.0305,11925.0
2025-03-20 14:30:00,60.45,60.52,60.42,60.5,15656.0,60.0206,60.0901,59.9908,60.0703,15656.0
2025-03-20 14:40:00,60.49,60.52,60.45,60.52,10386.0,60.0603,60.0901,60.0206,60.0901,10386.0
2025-03-20 14:50:00,60.53,60.62,60.45,60.46,15472.0,60.1,60.1894,60.0206,60.0305,15472.0
2025-03-20 15:00:00,60.45,60.59,60.45,60.53,9192.0,60.0206,60.1596,60.0206,60.1,9192.0
2025-03-20 15:10:00,60.54,60.59,60.53,60.55,8740.0,60.11,60.1596,60.1,60.1199,8740.0
2025-03-20 15:20:00,60.55,60.6,60.45,60.45,13476.0,60.1199,60.1695,60.0206,60.0206,13476.0
2025-03-20 15:30:00,60.46,60.63,60.46,60.58,22338.0,60.0305,60.1993,60.0305,60.1497,22338.0
2025-03-20 15:40:00,60.59,60.63,60.56,60.62,27350.0,60.1596,60.1993,60.1298,60.1894,27350.0
2025-03-20 15:50:00,60.62,60.7,60.54,60.6,105586.0,60.1894,60.2688,60.11,60.1695,105586.0
2025-03-21 09:30:00,60.21,60.4,59.94,60.05,48715.0,59.7823,59.971,59.5142,59.6234,48715.0
2025-03-21 09:40:00,60.05,60.14,59.79,59.79,46595.0,59.6234,59.7128,59.3653,59.3653,46595.0
2025-03-21 09:50:00,59.76,59.9,59.48,59.84,77078.0,59.3355,59.4745,59.0575,59.4149,77078.0
2025-03-21 10:00:00,59.83,59.86,59.69,59.75,29576.0,59.405,59.4348,59.266,59.3256,29576.0
2025-03-21 10:10:00,59.71,59.83,59.68,59.81,23041.0,59.2859,59.405,59.2561,59.3852,23041.0
2025-03-21 10:20:00,59.81,59.91,59.73,59.88,31728.0,59.3852,59.4844,59.3057,59.4547,31728.0
2025-03-21 10:30:00,59.88,59.88,59.78,59.83,20083.0,59.4547,59.4547,59.3554,59.405,20083.0
2025-03-21 10:40:00,59.83,59.94,59.79,59.94,15737.0,59.405,59.5142,59.3653,59.5142,15737.0
2025-03-21 10:50:00,59.95,60.14,59.92,60.14,17437.0,59.5242,59.7128,59.4944,59.7128,17437.0
2025-03-21 11:00:00,60.16,60.21,60.05,60.09,15557.0,59.7327,59.7823,59.6234,59.6632,15557.0
2025-03-21 11:10:00,60.08,60.09,59.84,59.84,14051.0,59.6532,59.6632,59.4149,59.4149,14051.0
2025-03-21 11:20:00,59.83,59.84,59.77,59.82,13216.0,59.405,59.4149,59.3454,59.3951,13216.0
2025-03-21 11:30:00,59.81,59.87,59.73,59.75,18546.0,59.3852,59.4447,59.3057,59.3256,18546.0
2025-03-21 11:40:00,59.75,59.76,59.65,59.68,15527.0,59.3256,59.3355,59.2263,59.2561,15527.0
2025-03-21 11:50:00,59.67,59.75,59.63,59.66,12795.0,59.2461,59.3256,59.2064,59.2362,12795.0
2025-03-21 12:00:00,59.66,59.74,59.59,59.74,12091.0,59.2362,59.3157,59.1667,59.3157,12091.0
2025-03-21 12:10:00,59.76,59.89,59.76,59.86,11360.0,59.3355,59.4646,59.3355,59.4348,11360.0
2025-03-21 12:20:00,59.85,60.0,59.85,59.98,16393.0,59.4249,59.5738,59.4249,59.5539,16393.0
2025-03-21 12:30:00,59.97,60.01,59.93,59.97,7932.0,59.544,59.5837,59.5043,59.544,7932.0
2025-03-21 12:40:00,59.97,60.02,59.94,60.0,12540.0,59.544,59.5937,59.5142,59.5738,12540.0
2025-03-21 12:50:00,59.99,60.1,59.99,60.1,7829.0,59.5639,59.6731,59.5639,59.6731,7829.0
2025-03-21 13:00:00,60.09,60.09,59.98,60.03,10399.0,59.6632,59.6632,59.5539,59.6036,10399.0
2025-03-21 13:10:00,60.04,60.05,59.95,59.95,10614.0,59.6135,59.6234,59.5242,59.5242,10614.0
2025-03-21 13:20:00,59.95,60.02,59.88,59.9,11274.0,59.5242,59.5937,59.4547,59.4745,11274.0
2025-03-21 13:30:00,59.92,59.93,59.87,59.93,8852.0,59.4944,59.5043,59.4447,59.5043,8852.0
2025-03-21 13:40:00,59.96,60.03,59.94,60.01,27015.0,59.5341,59.6036,59.5142,59.5837,27015.0
2025-03-21 13:50:00,60.0,60.06,59.98,59.98,13298.0,59.5738,59.6334,59.5539,59.5539,13298.0
2025-03-21 14:00:00,59.97,59.97,59.88,59.93,12903.0,59.544,59.544,59.4547,59.5043,12903.0
2025-03-21 14:10:00,59.93,59.96,59.91,59.95,12993.0,59.5043,59.5341,59.4844,59.5242,12993.0
2025-03-21 14:20:00,59.95,59.97,59.82,59.84,19170.0,59.5242,59.544,59.3951,59.4149,19170.0
2025-03-21 14:30:00,59.85,59.9,59.81,59.83,13287.0,59.4249,59.4745,59.3852,59.405,13287.0
2025-03-21 14:40:00,59.83,59.84,59.65,59.75,46210.0,59.405,59.4149,59.2263,59.3256,46210.0
2025-03-21 14:50:00,59.77,59.77,59.65,59.65,22824.0,59.3454,59.3454,59.2263,59.2263,22824.0
2025-03-21 15:00:00,59.64,59.66,59.49,59.52,26692.0,59.2164,59.2362,59.0674,59.0972,26692.0
2025-03-21 15:10:00,59.52,59.53,59.42,59.52,45200.0,59.0972,59.1071,58.9979,59.0972,45200.0
2025-03-21 15:20:00,59.51,59.6,59.46,59.6,51403.0,59.0873,59.1766,59.0376,59.1766,51403.0
2025-03-21 15:30:00,59.59,59.78,59.55,59.77,44281.0,59.1667,59.3554,59.127,59.3454,44281.0
2025-03-21 15:40:00,59.77,59.79,59.57,59.63,45926.0,59.3454,59.3653,59.1469,59.2064,45926.0
2025-03-21 15:50:00,59.63,60.38,59.63,60.3,288537.0,59.2064,59.9511,59.2064,59.8717,288537.0
2025-03-24 09:30:00,61.03,61.35,61.01,61.2,50907.0,60.5965,60.9142,60.5766,60.7653,50907.0
2025-03-24 09:40:00,61.25,61.38,61.17,61.34,42264.0,60.8149,60.944,60.7355,60.9043,42264.0
2025-03-24 09:50:00,61.35,61.35,61.16,61.29,31880.0,60.9142,60.9142,60.7256,60.8546,31880.0
2025-03-24 10:00:00,61.3,61.34,61.24,61.25,25303.0,60.8646,60.9043,60.805,60.8149,25303.0
2025-03-24 10:10:00,61.26,61.3,61.12,61.16,20058.0,60.8249,60.8646,60.6858,60.7256,20058.0
2025-03-24 10:20:00,61.15,61.2,61.03,61.03,20049.0,60.7156,60.7653,60.5965,60.5965,20049.0
2025-03-24 10:30:00,61.02,61.1,61.01,61.09,18979.0,60.5866,60.666,60.5766,60.6561,18979.0
2025-03-24 10:40:00,61.09,61.12,61.01,61.12,14499.0,60.6561,60.6858,60.5766,60.6858,14499.0
2025-03-24 10:50:00,61.13,61.15,61.05,61.05,10985.0,60.6958,60.7156,60.6163,60.6163,10985.0
2025-03-24 11:00:00,61.05,61.22,61.02,61.19,13797.0,60.6163,60.7851,60.5866,60.7554,13797.0
2025-03-24 11:10:00,61.19,61.19,61.13,61.14,12935.0,60.7554,60.7554,60.6958,60.7057,12935.0
2025-03-24 11:20:00,61.15,61.2,61.09,61.12,12927.0,60.7156,60.7653,60.6561,60.6858,12927.0
2025-03-24 11:30:00,61.13,61.22,61.1,61.17,10292.0,60.6958,60.7851,60.666,60.7355,10292.0
2025-03-24 11:40:00,61.16,61.19,61.09,61.09,10419.0,60.7256,60.7554,60.6561,60.6561,10419.0
2025-03-24 11:50:00,61.09,61.2,61.09,61.17,8064.0,60.6561,60.7653,60.6561,60.7355,8064.0
2025-03-24 12:00:00,61.18,61.21,61.13,61.2,8185.0,60.7454,60.7752,60.6958,60.7653,8185.0
2025-03-24 12:10:00,61.19,61.21,61.15,61.15,2446.0,60.7554,60.7752,60.7156,60.7156,2446.0
2025-03-24 12:20:00,61.14,61.19,61.09,61.1,7875.0,60.7057,60.7554,60.6561,60.666,7875.0
2025-03-24 12:30:00,61.1,61.12,61.03,61.03,5578.0,60.666,60.6858,60.5965,60.5965,5578.0
2025-03-24 12:40:00,61.02,61.06,60.98,61.03,10462.0,60.5866,60.6263,60.5468,60.5965,10462.0
2025-03-24 12:50:00,61.03,61.03,60.95,60.97,4049.0,60.5965,60.5965,60.5171,60.5369,4049.0
2025-03-24 13:00:00,60.97,60.98,60.93,60.96,6488.0,60.5369,60.5468,60.4972,60.527,6488.0
2025-03-24 13:10:00,60.96,60.96,60.91,60.92,5500.0,60.527,60.527,60.4773,60.4873,5500.0
2025-03-24 13:20:00,60.91,61.0,60.89,60.98,7828.0,60.4773,60.5667,60.4575,60.5468,7828.0
2025-03-24 13:30:00,60.98,61.07,60.98,61.07,6028.0,60.5468,60.6362,60.5468,60.6362,6028.0
2025-03-24 13:40:00,61.06,61.06,61.01,61.02,6018.0,60.6263,60.6263,60.5766,60.5866,6018.0
2025-03-24 13:50:00,61.03,61.07,61.01,61.02,3600.0,60.5965,60.6362,60.5766,60.5866,3600.0
2025-03-24 14:00:00,61.02,61.02,60.89,60.91,9011.0,60.5866,60.5866,60.4575,60.4773,9011.0
2025-03-24 14:10:00,60.91,60.97,60.89,60.97,7962.0,60.4773,60.5369,60.4575,60.5369,7962.0
2025-03-24 14:20:00,60.97,60.97,60.92,60.94,6082.0,60.5369,60.5369,60.4873,60.5071,6082.0
2025-03-24 14:30:00,60.95,61.07,60.93,61.05,14193.0,60.5171,60.6362,60.4972,60.6163,14193.0
2025-03-24 14:40:00,61.05,61.11,60.99,61.07,18627.0,60.6163,60.6759,60.5568,60.6362,18627.0
2025-03-24 14:50:00,61.06,61.1,61.03,61.08,7212.0,60.6263,60.666,60.5965,60.6461,7212.0
2025-03-24 15:00:00,61.07,61.1,61.05,61.08,8054.0,60.6362,60.666,60.6163,60.6461,8054.0
2025-03-24 15:10:00,61.07,61.11,61.05,61.09,5605.0,60.6362,60.6759,60.6163,60.6561,5605.0
2025-03-24 15:20:00,61.1,61.14,61.04,61.04,15881.0,60.666,60.7057,60.6064,60.6064,15881.0
2025-03-24 15:30:00,61.04,61.04,60.94,60.98,13467.0,60.6064,60.6064,60.5071,60.5468,13467.0
2025-03-24 15:40:00,60.98,61.02,60.95,61.01,19615.0,60.5468,60.5866,60.5171,60.5766,19615.0
2025-03-24 15:50:00,61.01,61.08,60.92,60.94,134654.0,60.5766,60.6461,60.4873,60.5071,134654.0
2025-03-25 09:30:00,60.84,61.17,60.73,61.11,35696.0,60.4078,60.7355,60.2986,60.6759,35696.0
2025-03-25 09:40:00,61.11,61.11,60.91,60.94,45290.0,60.6759,60.6759,60.4773,60.5071,45290.0
2025-03-25 09:50:00,60.91,60.93,60.84,60.87,17622.0,60.4773,60.4972,60.4078,60.4376,17622.0
2025-03-25 10:00:00,60.9,60.94,60.84,60.84,19570.0,60.4674,60.5071,60.4078,60.4078,19570.0
2025-03-25 10:10:00,60.83,60.95,60.83,60.91,16653.0,60.3979,60.5171,60.3979,60.4773,16653.0
2025-03-25 10:20:00,60.89,60.95,60.87,60.9,12269.0,60.4575,60.5171,60.4376,60.4674,12269.0
2025-03-25 10:30:00,60.9,61.0,60.89,60.98,13946.0,60.4674,60.5667,60.4575,60.5468,13946.0
2025-03-25 10:40:00,60.98,61.03,60.95,60.99,9479.0,60.5468,60.5965,60.5171,60.5568,9479.0
2025-03-25 10:50:00,61.0,61.05,60.95,60.99,16558.0,60.5667,60.6163,60.5171,60.5568,16558.0
2025-03-25 11:00:00,61.01,61.08,60.98,61.07,17685.0,60.5766,60.6461,60.5468,60.6362,17685.0
2025-03-25 11:10:00,61.08,61.11,61.03,61.06,16827.0,60.6461,60.6759,60.5965,60.6263,16827.0
2025-03-25 11:20:00,61.05,61.08,61.0,61.08,16838.0,60.6163,60.6461,60.5667,60.6461,16838.0
2025-03-25 11:30:00,61.09,61.09,60.94,60.94,9880.0,60.6561,60.6561,60.5071,60.5071,9880.0
2025-03-25 11:40:00,60.93,60.95,60.9,60.9,8327.0,60.4972,60.5171,60.4674,60.4674,8327.0
2025-03-25 11:50:00,60.9,60.9,60.84,60.88,11513.0,60.4674,60.4674,60.4078,60.4476,11513.0
2025-03-25 12:00:00,60.88,60.9,60.85,60.88,8724.0,60.4476,60.4674,60.4178,60.4476,8724.0
2025-03-25 12:10:00,60.89,60.98,60.89,60.95,15875.0,60.4575,60.5468,60.4575,60.5171,15875.0
2025-03-25 12:20:00,60.96,61.1,60.95,61.09,13286.0,60.527,60.666,60.5171,60.6561,13286.0
2025-03-25 12:30:00,61.09,61.1,61.02,61.1,7202.0,60.6561,60.666,60.5866,60.666,7202.0
2025-03-25 12:40:00,61.1,61.2,61.08,61.14,11417.0,60.666,60.7653,60.6461,60.7057,11417.0
2025-03-25 12:50:00,61.13,61.18,61.13,61.13,5946.0,60.6958,60.7454,60.6958,60.6958,5946.0
2025-03-25 13:00:00,61.13,61.19,61.13,61.19,4711.0,60.6958,60.7554,60.6958,60.7554,4711.0
2025-03-25 13:10:00,61.2,61.2,61.09,61.09,4719.0,60.7653,60.7653,60.6561,60.6561,4719.0
2025-03-25 13:20:00,61.08,61.08,61.04,61.05,6626.0,60.6461,60.6461,60.6064,60.6163,6626.0
2025-03-25 13:30:00,61.05,61.07,61.02,61.03,5936.0,60.6163,60.6362,60.5866,60.5965,5936.0
2025-03-25 13:40:00,61.04,61.08,60.98,60.99,5347.0,60.6064,60.6461,60.5468,60.5568,5347.0
2025-03-25 13:50:00,61.0,61.0,60.92,60.92,8311.0,60.5667,60.5667,60.4873,60.4873,8311.0
2025-03-25 14:00:00,60.92,60.97,60.87,60.88,8291.0,60.4873,60.5369,60.4376,60.4476,8291.0
2025-03-25 14:10:00,60.9,60.98,60.9,60.93,5897.0,60.4674,60.5468,60.4674,60.4972,5897.0
2025-03-25 14:20:00,60.94,60.94,60.9,60.9,3483.0,60.5071,60.5071,60.4674,60.4674,3483.0
2025-03-25 14:30:00,60.92,60.93,60.88,60.88,7255.0,60.4873,60.4972,60.4476,60.4476,7255.0
2025-03-25 14:40:00,60.89,60.89,60.84,60.84,9305.0,60.4575,60.4575,60.4078,60.4078,9305.0
2025-03-25 14:50:00,60.84,60.86,60.82,60.84,5714.0,60.4078,60.4277,60.388,60.4078,5714.0
2025-03-25 15:00:00,60.84,60.91,60.84,60.9,3665.0,60.4078,60.4773,60.4078,60.4674,3665.0
2025-03-25 15:10:00,60.93,60.93,60.88,60.89,7373.0,60.4972,60.4972,60.4476,60.4575,7373.0
2025-03-25 15:20:00,60.88,60.89,60.85,60.87,8306.0,60.4476,60.4575,60.4178,60.4376,8306.0
2025-03-25 15:30:00,60.88,60.94,60.84,60.93,18945.0,60.4476,60.5071,60.4078,60.4972,18945.0
2025-03-25 15:40:00,60.92,61.03,60.92,60.99,18273.0,60.4873,60.5965,60.4873,60.5568,18273.0
2025-03-25 15:50:00,60.99,61.0,60.9,60.96,70522.0,60.5568,60.5667,60.4674,60.527,70522.0
2025-03-26 09:30:00,61.09,61.63,61.01,61.63,39410.0,60.6561,61.1922,60.5766,61.1922,39410.0
2025-03-26 09:40:00,61.63,61.77,61.61,61.74,34276.0,61.1922,61.3312,61.1724,61.3014,34276.0
2025-03-26 09:50:00,61.75,61.77,61.54,61.55,40721.0,61.3114,61.3312,61.1029,61.1128,40721.0
2025-03-26 10:00:00,61.53,61.66,61.47,61.57,28775.0,61.0929,61.222,61.0334,61.1327,28775.0
2025-03-26 10:10:00,61.56,61.59,61.48,61.52,23590.0,61.1227,61.1525,61.0433,61.083,23590.0
2025-03-26 10:20:00,61.52,61.52,61.41,61.48,21101.0,61.083,61.083,60.9738,61.0433,21101.0
2025-03-26 10:30:00,61.49,61.53,61.47,61.51,15119.0,61.0532,61.0929,61.0334,61.0731,15119.0
2025-03-26 10:40:00,61.5,61.56,61.44,61.5,14519.0,61.0631,61.1227,61.0036,61.0631,14519.0
2025-03-26 10:50:00,61.53,61.56,61.44,61.44,17366.0,61.0929,61.1227,61.0036,61.0036,17366.0
2025-03-26 11:00:00,61.42,61.45,61.34,61.42,16921.0,60.9837,61.0135,60.9043,60.9837,16921.0
2025-03-26 11:10:00,61.42,61.46,61.39,61.43,9866.0,60.9837,61.0234,60.9539,60.9936,9866.0
2025-03-26 11:20:00,61.43,61.45,61.38,61.4,14093.0,60.9936,61.0135,60.944,60.9639,14093.0
2025-03-26 11:30:00,61.41,61.51,61.41,61.48,9990.0,60.9738,61.0731,60.9738,61.0433,9990.0
2025-03-26 11:40:00,61.49,61.51,61.45,61.45,16024.0,61.0532,61.0731,61.0135,61.0135,16024.0
2025-03-26 11:50:00,61.44,61.44,61.27,61.36,22941.0,61.0036,61.0036,60.8348,60.9241,22941.0
2025-03-26 12:00:00,61.35,61.37,61.3,61.32,12508.0,60.9142,60.9341,60.8646,60.8844,12508.0
2025-03-26 12:10:00,61.3,61.35,61.27,61.27,14722.0,60.8646,60.9142,60.8348,60.8348,14722.0
2025-03-26 12:20:00,61.28,61.37,61.28,61.37,15516.0,60.8447,60.9341,60.8447,60.9341,15516.0
2025-03-26 12:30:00,61.38,61.38,61.3,61.32,15702.0,60.944,60.944,60.8646,60.8844,15702.0
2025-03-26 12:40:00,61.32,61.35,61.32,61.33,7952.0,60.8844,60.9142,60.8844,60.8944,7952.0
2025-03-26 12:50:00,61.32,61.32,61.23,61.31,15732.0,60.8844,60.8844,60.7951,60.8745,15732.0
2025-03-26 13:00:00,61.32,61.48,61.31,61.45,12762.0,60.8844,61.0433,60.8745,61.0135,12762.0
2025-03-26 13:10:00,61.46,61.46,61.38,61.4,32438.0,61.0234,61.0234,60.944,60.9639,32438.0
2025-03-26 13:20:00,61.41,61.47,61.37,61.43,33795.0,60.9738,61.0334,60.9341,60.9936,33795.0
2025-03-26 13:30:00,61.43,61.58,61.41,61.55,67638.0,60.9936,61.1426,60.9738,61.1128,67638.0
2025-03-26 13:40:00,61.54,61.58,61.49,61.52,28400.0,61.1029,61.1426,61.0532,61.083,28400.0
2025-03-26 13:50:00,61.53,61.63,61.52,61.6,24679.0,61.0929,61.1922,61.083,61.1624,24679.0
2025-03-26 14:00:00,61.62,61.74,61.59,61.73,20067.0,61.1823,61.3014,61.1525,61.2915,20067.0
2025-03-26 14:10:00,61.72,61.76,61.66,61.72,63333.0,61.2816,61.3213,61.222,61.2816,63333.0
2025-03-26 14:20:00,61.72,61.78,61.7,61.77,37272.0,61.2816,61.3412,61.2617,61.3312,37272.0
2025-03-26 14:30:00,61.76,61.77,61.65,61.66,15063.0,61.3213,61.3312,61.2121,61.222,15063.0
2025-03-26 14:40:00,61.66,61.7,61.44,61.52,31453.0,61.222,61.2617,61.0036,61.083,31453.0
2025-03-26 14:50:00,61.53,61.59,61.49,61.59,15994.0,61.0929,61.1525,61.0532,61.1525,15994.0
2025-03-26 15:00:00,61.6,61.63,61.52,61.55,27055.0,61.1624,61.1922,61.083,61.1128,27055.0
2025-03-26 15:10:00,61.56,61.67,61.55,61.67,19582.0,61.1227,61.2319,61.1128,61.2319,19582.0
2025-03-26 15:20:00,61.67,61.74,61.66,61.7,29365.0,61.2319,61.3014,61.222,61.2617,29365.0
2025-03-26 15:30:00,61.7,61.72,61.68,61.7,45177.0,61.2617,61.2816,61.2419,61.2617,45177.0
2025-03-26 15:40:00,61.7,61.73,61.65,61.69,41400.0,61.2617,61.2915,61.2121,61.2518,41400.0
2025-03-26 15:50:00,61.69,61.84,61.65,61.8,144247.0,61.2518,61.4007,61.2121,61.361,144247.0
2025-03-27 09:30:00,61.83,61.97,61.47,61.57,58587.0,61.3908,61.5298,61.0334,61.1327,58587.0
2025-03-27 09:40:00,61.56,61.75,61.54,61.73,44346.0,61.1227,61.3114,61.1029,61.2915,44346.0
2025-03-27 09:50:00,61.73,61.92,61.7,61.88,32172.0,61.2915,61.4802,61.2617,61.4405,32172.0
2025-03-27 10:00:00,61.87,61.93,61.61,61.72,28986.0,61.4305,61.4901,61.1724,61.2816,28986.0
2025-03-27 10:10:00,61.7,61.8,61.65,61.78,35611.0,61.2617,61.361,61.2121,61.3412,35611.0
2025-03-27 10:20:00,61.8,61.87,61.73,61.77,27634.0,61.361,61.4305,61.2915,61.3312,27634.0
2025-03-27 10:30:00,61.76,61.79,61.63,61.73,13802.0,61.3213,61.3511,61.1922,61.2915,13802.0
2025-03-27 10:40:00,61.74,61.78,61.66,61.71,18563.0,61.3014,61.3412,61.222,61.2717,18563.0
2025-03-27 10:50:00,61.71,61.76,61.65,61.75,18351.0,61.2717,61.3213,61.2121,61.3114,18351.0
2025-03-27 11:00:00,61.74,61.75,61.69,61.71,4300.0,61.3014,61.3114,61.2518,61.2717,4300.0
2025-03-27 11:10:00,61.7,61.84,61.7,61.84,18568.0,61.2617,61.4007,61.2617,61.4007,18568.0
2025-03-27 11:20:00,61.83,61.83,61.76,61.76,11003.0,61.3908,61.3908,61.3213,61.3213,11003.0
2025-03-27 11:30:00,61.75,61.75,61.56,61.6,16985.0,61.3114,61.3114,61.1227,61.1624,16985.0
2025-03-27 11:40:00,61.61,61.62,61.55,61.62,16633.0,61.1724,61.1823,61.1128,61.1823,16633.0
2025-03-27 11:50:00,61.62,61.63,61.56,61.58,22777.0,61.1823,61.1922,61.1227,61.1426,22777.0
2025-03-27 12:00:00,61.59,61.65,61.55,61.64,10693.0,61.1525,61.2121,61.1128,61.2022,10693.0
2025-03-27 12:10:00,61.64,61.65,61.55,61.65,10175.0,61.2022,61.2121,61.1128,61.2121,10175.0
2025-03-27 12:20:00,61.64,61.73,61.64,61.7,10259.0,61.2022,61.2915,61.2022,61.2617,10259.0
2025-03-27 12:30:00,61.7,61.73,61.67,61.72,15544.0,61.2617,61.2915,61.2319,61.2816,15544.0
2025-03-27 12:40:00,61.72,61.75,61.68,61.68,9318.0,61.2816,61.3114,61.2419,61.2419,9318.0
2025-03-27 12:50:00,61.66,61.69,61.52,61.54,7800.0,61.222,61.2518,61.083,61.1029,7800.0
2025-03-27 13:00:00,61.55,61.57,61.5,61.57,7756.0,61.1128,61.1327,61.0631,61.1327,7756.0
2025-03-27 13:10:00,61.56,61.6,61.51,61.54,18749.0,61.1227,61.1624,61.0731,61.1029,18749.0
2025-03-27 13:20:00,61.54,61.55,61.47,61.48,16065.0,61.1029,61.1128,61.0334,61.0433,16065.0
2025-03-27 13:30:00,61.47,61.56,61.46,61.52,13304.0,61.0334,61.1227,61.0234,61.083,13304.0
2025-03-27 13:40:00,61.53,61.59,61.48,61.59,12289.0,61.0929,61.1525,61.0433,61.1525,12289.0
2025-03-27 13:50:00,61.62,61.62,61.48,61.48,9580.0,61.1823,61.1823,61.0433,61.0433,9580.0
2025-03-27 14:00:00,61.48,61.6,61.48,61.58,10686.0,61.0433,61.1624,61.0433,61.1426,10686.0
2025-03-27 14:10:00,61.58,61.66,61.58,61.6,12064.0,61.1426,61.222,61.1426,61.1624,12064.0
2025-03-27 14:20:00,61.61,61.64,61.54,61.55,9522.0,61.1724,61.2022,61.1029,61.1128,9522.0
2025-03-27 14:30:00,61.55,61.62,61.55,61.58,12017.0,61.1128,61.1823,61.1128,61.1426,12017.0
2025-03-27 14:40:00,61.59,61.6,61.54,61.56,8167.0,61.1525,61.1624,61.1029,61.1227,8167.0
2025-03-27 14:50:00,61.57,61.57,61.46,61.47,9979.0,61.1327,61.1327,61.0234,61.0334,9979.0
2025-03-27 15:00:00,61.48,61.53,61.47,61.52,11176.0,61.0433,61.0929,61.0334,61.083,11176.0
2025-03-27 15:10:00,61.51,61.63,61.51,61.61,15516.0,61.0731,61.1922,61.0731,61.1724,15516.0
2025-03-27 15:20:00,61.59,61.67,61.59,61.63,20035.0,61.1525,61.2319,61.1525,61.1922,20035.0
2025-03-27 15:30:00,61.63,61.63,61.48,61.48,28513.0,61.1922,61.1922,61.0433,61.0433,28513.0
2025-03-27 15:40:00,61.48,61.55,61.45,61.55,18854.0,61.0433,61.1128,61.0135,61.1128,18854.0
2025-03-27 15:50:00,61.55,61.58,61.34,61.37,75106.0,61.1128,61.1426,60.9043,60.9341,75106.0
2025-03-28 09:30:00,61.47,61.77,61.25,61.69,42360.0,61.0334,61.3312,60.8149,61.2518,42360.0
2025-03-28 09:40:00,61.67,61.7,61.53,61.66,19484.0,61.2319,61.2617,61.0929,61.222,19484.0
2025-03-28 09:50:00,61.66,61.71,61.61,61.63,23306.0,61.222,61.2717,61.1724,61.1922,23306.0
2025-03-28 10:00:00,61.63,61.64,61.41,61.48,176925.0,61.1922,61.2022,60.9738,61.0433,176925.0
2025-03-28 10:10:00,61.46,61.59,61.41,61.54,43160.0,61.0234,61.1525,60.9738,61.1029,43160.0
2025-03-28 10:20:00,61.56,61.57,61.34,61.34,40096.0,61.1227,61.1327,60.9043,60.9043,40096.0
2025-03-28 10:30:00,61.35,61.42,61.25,61.35,52180.0,60.9142,60.9837,60.8149,60.9142,52180.0
2025-03-28 10:40:00,61.34,61.43,61.28,61.3,32250.0,60.9043,60.9936,60.8447,60.8646,32250.0
2025-03-28 10:50:00,61.31,61.39,61.3,61.34,40945.0,60.8745,60.9539,60.8646,60.9043,40945.0
2025-03-28 11:00:00,61.34,61.35,61.18,61.28,31226.0,60.9043,60.9142,60.7454,60.8447,31226.0
2025-03-28 11:10:00,61.29,61.39,61.25,61.25,22991.0,60.8546,60.9539,60.8149,60.8149,22991.0
2025-03-28 11:20:00,61.26,61.37,61.25,61.32,26811.0,60.8249,60.9341,60.8149,60.8844,26811.0
2025-03-28 11:30:00,61.3,61.3,61.2,61.23,13483.0,60.8646,60.8646,60.7653,60.7951,13483.0
2025-03-28 11:40:00,61.24,61.24,61.04,61.07,42882.0,60.805,60.805,60.6064,60.6362,42882.0
2025-03-28 11:50:00,61.08,61.08,60.93,60.95,38339.0,60.6461,60.6461,60.4972,60.5171,38339.0
2025-03-28 12:00:00,60.95,61.02,60.93,60.94,22119.0,60.5171,60.5866,60.4972,60.5071,22119.0
2025-03-28 12:10:00,60.94,60.97,60.77,60.84,16972.0,60.5071,60.5369,60.3383,60.4078,16972.0
2025-03-28 12:20:00,60.83,60.87,60.77,60.77,12873.0,60.3979,60.4376,60.3383,60.3383,12873.0
2025-03-28 12:30:00,60.77,60.84,60.72,60.72,35125.0,60.3383,60.4078,60.2887,60.2887,35125.0
2025-03-28 12:40:00,60.72,60.78,60.69,60.76,25662.0,60.2887,60.3483,60.2589,60.3284,25662.0
2025-03-28 12:50:00,60.76,60.77,60.65,60.66,19303.0,60.3284,60.3383,60.2192,60.2291,19303.0
2025-03-28 13:00:00,60.66,60.66,60.52,60.52,35617.0,60.2291,60.2291,60.0901,60.0901,35617.0
2025-03-28 13:10:00,60.52,60.65,60.52,60.6,19675.0,60.0901,60.2192,60.0901,60.1695,19675.0
2025-03-28 13:20:00,60.61,60.7,60.52,60.59,25110.0,60.1795,60.2688,60.0901,60.1596,25110.0
2025-03-28 13:30:00,60.59,60.64,60.55,60.63,15162.0,60.1596,60.2093,60.1199,60.1993,15162.0
2025-03-28 13:40:00,60.64,60.66,60.6,60.61,24284.0,60.2093,60.2291,60.1695,60.1795,24284.0
2025-03-28 13:50:00,60.62,60.65,60.6,60.65,14094.0,60.1894,60.2192,60.1695,60.2192,14094.0
2025-03-28 14:00:00,60.65,60.67,60.59,60.66,21533.0,60.2192,60.239,60.1596,60.2291,21533.0
2025-03-28 14:10:00,60.66,60.66,60.58,60.63,23007.0,60.2291,60.2291,60.1497,60.1993,23007.0
2025-03-28 14:20:00,60.63,60.63,60.55,60.59,9953.0,60.1993,60.1993,60.1199,60.1596,9953.0
2025-03-28 14:30:00,60.57,60.62,60.55,60.57,12023.0,60.1398,60.1894,60.1199,60.1398,12023.0
2025-03-28 14:40:00,60.57,60.62,60.52,60.53,18324.0,60.1398,60.1894,60.0901,60.1,18324.0
2025-03-28 14:50:00,60.54,60.71,60.52,60.71,19104.0,60.11,60.2788,60.0901,60.2788,19104.0
2025-03-28 15:00:00,60.71,60.82,60.71,60.77,21602.0,60.2788,60.388,60.2788,60.3383,21602.0
2025-03-28 15:10:00,60.75,60.75,60.61,60.67,27456.0,60.3185,60.3185,60.1795,60.239,27456.0
2025-03-28 15:20:00,60.67,60.67,60.61,60.63,20030.0,60.239,60.239,60.1795,60.1993,20030.0
2025-03-28 15:30:00,60.63,60.69,60.59,60.67,31695.0,60.1993,60.2589,60.1596,60.239,31695.0
2025-03-28 15:40:00,60.67,60.75,60.6,60.75,18821.0,60.239,60.3185,60.1695,60.3185,18821.0
2025-03-28 15:50:00,60.76,60.92,60.73,60.85,137292.0,60.3284,60.4873,60.2986,60.4178,137292.0
2025-03-31 09:30:00,60.67,60.92,60.24,60.91,87368.0,60.239,60.4873,59.8121,60.4773,87368.0
2025-03-31 09:40:00,60.89,60.98,60.83,60.89,62361.0,60.4575,60.5468,60.3979,60.4575,62361.0
2025-03-31 09:50:00,60.88,61.18,60.87,61.07,41269.0,60.4476,60.7454,60.4376,60.6362,41269.0
2025-03-31 10:00:00,61.06,61.12,60.9,60.94,24618.0,60.6263,60.6858,60.4674,60.5071,24618.0
2025-03-31 10:10:00,60.96,61.03,60.92,60.92,14874.0,60.527,60.5965,60.4873,60.4873,14874.0
2025-03-31 10:20:00,60.93,61.05,60.9,61.01,12547.0,60.4972,60.6163,60.4674,60.5766,12547.0
2025-03-31 10:30:00,61.01,61.31,61.01,61.31,33821.0,60.5766,60.8745,60.5766,60.8745,33821.0
2025-03-31 10:40:00,61.3,61.41,61.24,61.4,84893.0,60.8646,60.9738,60.805,60.9639,84893.0
2025-03-31 10:50:00,61.41,61.45,61.23,61.35,47770.0,60.9738,61.0135,60.7951,60.9142,47770.0
2025-03-31 11:00:00,61.36,61.42,61.26,61.31,31521.0,60.9241,60.9837,60.8249,60.8745,31521.0
2025-03-31 11:10:00,61.28,61.37,61.24,61.34,16401.0,60.8447,60.9341,60.805,60.9043,16401.0
2025-03-31 11:20:00,61.34,61.41,61.25,61.25,16217.0,60.9043,60.9738,60.8149,60.8149,16217.0
2025-03-31 11:30:00,61.22,61.27,61.15,61.26,19341.0,60.7851,60.8348,60.7156,60.8249,19341.0
2025-03-31 11:40:00,61.28,61.31,61.23,61.31,16753.0,60.8447,60.8745,60.7951,60.8745,16753.0
2025-03-31 11:50:00,61.31,61.31,61.16,61.18,25060.0,60.8745,60.8745,60.7256,60.7454,25060.0
2025-03-31 12:00:00,61.19,61.26,61.18,61.2,32310.0,60.7554,60.8249,60.7454,60.7653,32310.0
2025-03-31 12:10:00,61.21,61.21,61.06,61.16,30905.0,60.7752,60.7752,60.6263,60.7256,30905.0
2025-03-31 12:20:00,61.15,61.18,61.08,61.18,14358.0,60.7156,60.7454,60.6461,60.7454,14358.0
2025-03-31 12:30:00,61.18,61.18,60.99,61.1,11279.0,60.7454,60.7454,60.5568,60.666,11279.0
2025-03-31 12:40:00,61.1,61.13,61.09,61.13,8435.0,60.666,60.6958,60.6561,60.6958,8435.0
2025-03-31 12:50:00,61.12,61.15,61.04,61.08,12625.0,60.6858,60.7156,60.6064,60.6461,12625.0
2025-03-31 13:00:00,61.08,61.2,61.05,61.2,12498.0,60.6461,60.7653,60.6163,60.7653,12498.0
2025-03-31 13:10:00,61.21,61.25,61.06,61.06,17833.0,60.7752,60.8149,60.6263,60.6263,17833.0
2025-03-31 13:20:00,61.07,61.08,60.9,61.05,13245.0,60.6362,60.6461,60.4674,60.6163,13245.0
2025-03-31 13:30:00,61.05,61.08,60.98,61.07,15660.0,60.6163,60.6461,60.5468,60.6362,15660.0
2025-03-31 13:40:00,61.07,61.07,60.93,60.96,14582.0,60.6362,60.6362,60.4972,60.527,14582.0
2025-03-31 13:50:00,60.96,61.05,60.91,60.91,13860.0,60.527,60.6163,60.4773,60.4773,13860.0
2025-03-31 14:00:00,60.92,61.27,60.92,61.27,9080.0,60.4873,60.8348,60.4873,60.8348,9080.0
2025-03-31 14:10:00,61.26,61.33,61.2,61.31,15988.0,60.8249,60.8944,60.7653,60.8745,15988.0
2025-03-31 14:20:00,61.31,61.31,61.2,61.22,20727.0,60.8745,60.8745,60.7653,60.7851,20727.0
2025-03-31 14:30:00,61.23,61.38,61.22,61.37,20283.0,60.7951,60.944,60.7851,60.9341,20283.0
2025-03-31 14:40:00,61.37,61.43,61.28,61.32,17108.0,60.9341,60.9936,60.8447,60.8844,17108.0
2025-03-31 14:50:00,61.33,61.4,61.24,61.24,14978.0,60.8944,60.9639,60.805,60.805,14978.0
2025-03-31 15:00:00,61.26,61.41,61.26,61.39,55594.0,60.8249,60.9738,60.8249,60.9539,55594.0
2025-03-31 15:10:00,61.38,61.52,61.37,61.48,33302.0,60.944,61.083,60.9341,61.0433,33302.0
2025-03-31 15:20:00,61.51,61.6,61.4,61.41,19964.0,61.0731,61.1624,60.9639,60.9738,19964.0
2025-03-31 15:30:00,61.4,61.53,61.37,61.5,17922.0,60.9639,61.0929,60.9341,61.0631,17922.0
2025-03-31 15:40:00,61.51,61.69,61.51,61.55,33400.0,61.0731,61.2518,61.0731,61.1128,33400.0
2025-03-31 15:50:00,61.55,61.89,61.52,61.69,209793.0,61.1128,61.4504,61.083,61.2518,209793.0
2025-04-01 09:30:00,61.38,61.62,61.2,61.23,49010.0,60.944,61.1823,60.7653,60.7951,49010.0
2025-04-01 09:40:00,61.27,61.41,61.16,61.31,36401.0,60.8348,60.9738,60.7256,60.8745,36401.0
2025-04-01 09:50:00,61.3,61.33,61.18,61.18,23274.0,60.8646,60.8944,60.7454,60.7454,23274.0
2025-04-01 10:00:00,61.22,61.33,61.14,61.24,60610.0,60.7851,60.8944,60.7057,60.805,60610.0
2025-04-01 10:10:00,61.26,61.26,61.09,61.11,16024.0,60.8249,60.8249,60.6561,60.6759,16024.0
2025-04-01 10:20:00,61.11,61.23,61.06,61.2,23979.0,60.6759,60.7951,60.6263,60.7653,23979.0
2025-04-01 10:30:00,61.2,61.51,61.19,61.48,20009.0,60.7653,61.0731,60.7554,61.0433,20009.0
2025-04-01 10:40:00,61.45,61.59,61.45,61.52,25082.0,61.0135,61.1525,61.0135,61.083,25082.0
2025-04-01 10:50:00,61.54,61.73,61.53,61.69,15429.0,61.1029,61.2915,61.0929,61.2518,15429.0
2025-04-01 11:00:00,61.69,61.84,61.69,61.82,14144.0,61.2518,61.4007,61.2518,61.3809,14144.0
2025-04-01 11:10:00,61.82,62.04,61.8,61.96,31600.0,61.3809,61.5993,61.361,61.5199,31600.0
2025-04-01 11:20:00,61.95,62.01,61.88,61.96,22780.0,61.51,61.5695,61.4405,61.5199,22780.0
2025-04-01 11:30:00,61.97,61.99,61.89,61.92,12278.0,61.5298,61.5497,61.4504,61.4802,12278.0
2025-04-01 11:40:00,61.91,61.95,61.85,61.94,14843.0,61.4702,61.51,61.4107,61.5,14843.0
2025-04-01 11:50:00,61.96,61.96,61.82,61.87,8919.0,61.5199,61.5199,61.3809,61.4305,8919.0
2025-04-01 12:00:00,61.88,61.95,61.81,61.85,13440.0,61.4405,61.51,61.3709,61.4107,13440.0
2025-04-01 12:10:00,61.83,61.9,61.81,61.87,18496.0,61.3908,61.4603,61.3709,61.4305,18496.0
2025-04-01 12:20:00,61.88,61.93,61.79,61.79,13382.0,61.4405,61.4901,61.3511,61.3511,13382.0
2025-04-01 12:30:00,61.77,61.81,61.69,61.69,13881.0,61.3312,61.3709,61.2518,61.2518,13881.0
2025-04-01 12:40:00,61.69,61.69,61.6,61.66,10614.0,61.2518,61.2518,61.1624,61.222,10614.0
2025-04-01 12:50:00,61.69,61.79,61.69,61.75,15394.0,61.2518,61.3511,61.2518,61.3114,15394.0
2025-04-01 13:00:00,61.74,61.79,61.59,61.69,23460.0,61.3014,61.3511,61.1525,61.2518,23460.0
2025-04-01 13:10:00,61.69,61.8,61.66,61.69,11794.0,61.2518,61.361,61.222,61.2518,11794.0
2025-04-01 13:20:00,61.69,61.72,61.64,61.64,12789.0,61.2518,61.2816,61.2022,61.2022,12789.0
2025-04-01 13:30:00,61.65,61.68,61.58,61.66,8281.0,61.2121,61.2419,61.1426,61.222,8281.0
2025-04-01 13:40:00,61.68,61.71,61.59,61.65,6783.0,61.2419,61.2717,61.1525,61.2121,6783.0
2025-04-01 13:50:00,61.67,61.69,61.56,61.56,18379.0,61.2319,61.2518,61.1227,61.1227,18379.0
2025-04-01 14:00:00,61.57,61.57,61.39,61.39,10215.0,61.1327,61.1327,60.9539,60.9539,10215.0
2025-04-01 14:10:00,61.42,61.48,61.36,61.36,15305.0,60.9837,61.0433,60.9241,60.9241,15305.0
2025-04-01 14:20:00,61.37,61.37,61.29,61.31,6673.0,60.9341,60.9341,60.8546,60.8745,6673.0
2025-04-01 14:30:00,61.32,61.37,61.25,61.25,13946.0,60.8844,60.9341,60.8149,60.8149,13946.0
2025-04-01 14:40:00,61.26,61.33,61.26,61.32,5907.0,60.8249,60.8944,60.8249,60.8844,5907.0
2025-04-01 14:50:00,61.31,61.42,61.28,61.42,9411.0,60.8745,60.9837,60.8447,60.9837,9411.0
2025-04-01 15:00:00,61.4,61.47,61.4,61.43,11209.0,60.9639,61.0334,60.9639,60.9936,11209.0
2025-04-01 15:10:00,61.41,61.52,61.41,61.49,17253.0,60.9738,61.083,60.9738,61.0532,17253.0
2025-04-01 15:20:00,61.49,61.6,61.49,61.58,15269.0,61.0532,61.1624,61.0532,61.1426,15269.0
2025-04-01 15:30:00,61.56,61.69,61.56,61.65,16391.0,61.1227,61.2518,61.1227,61.2121,16391.0
2025-04-01 15:40:00,61.65,61.72,61.63,61.7,16924.0,61.2121,61.2816,61.1922,61.2617,16924.0
2025-04-01 15:50:00,61.71,61.81,61.6,61.79,93318.0,61.2717,61.3709,61.1624,61.3511,93318.0
2025-04-02 09:30:00,61.2,61.33,61.11,61.31,30780.0,60.7653,60.8944,60.6759,60.8745,30780.0
2025-04-02 09:40:00,61.32,61.42,61.3,61.39,28063.0,60.8844,60.9837,60.8646,60.9539,28063.0
2025-04-02 09:50:00,61.39,61.46,61.3,61.39,26574.0,60.9539,61.0234,60.8646,60.9539,26574.0
2025-04-02 10:00:00,61.38,61.65,61.37,61.6,22073.0,60.944,61.2121,60.9341,61.1624,22073.0
2025-04-02 10:10:00,61.61,61.74,61.54,61.73,20497.0,61.1724,61.3014,61.1029,61.2915,20497.0
2025-04-02 10:20:00,61.73,61.73,61.63,61.73,14167.0,61.2915,61.2915,61.1922,61.2915,14167.0
2025-04-02 10:30:00,61.75,61.78,61.63,61.67,23429.0,61.3114,61.3412,61.1922,61.2319,23429.0
2025-04-02 10:40:00,61.65,61.67,61.53,61.55,17532.0,61.2121,61.2319,61.0929,61.1128,17532.0
2025-04-02 10:50:00,61.57,61.63,61.56,61.63,13957.0,61.1327,61.1922,61.1227,61.1922,13957.0
2025-04-02 11:00:00,61.62,61.63,61.55,61.61,16394.0,61.1823,61.1922,61.1128,61.1724,16394.0
2025-04-02 11:10:00,61.61,61.62,61.49,61.57,16363.0,61.1724,61.1823,61.0532,61.1327,16363.0
2025-04-02 11:20:00,61.57,61.73,61.57,61.71,23773.0,61.1327,61.2915,61.1327,61.2717,23773.0
2025-04-02 11:30:00,61.71,61.74,61.59,61.62,24253.0,61.2717,61.3014,61.1525,61.1823,24253.0
2025-04-02 11:40:00,61.62,61.62,61.36,61.37,14708.0,61.1823,61.1823,60.9241,60.9341,14708.0
2025-04-02 11:50:00,61.37,61.41,61.32,61.39,18512.0,60.9341,60.9738,60.8844,60.9539,18512.0
2025-04-02 12:00:00,61.38,61.43,61.38,61.41,10744.0,60.944,60.9936,60.944,60.9738,10744.0
2025-04-02 12:10:00,61.4,61.47,61.4,61.46,8734.0,60.9639,61.0334,60.9639,61.0234,8734.0
2025-04-02 12:20:00,61.47,61.54,61.46,61.54,13214.0,61.0334,61.1029,61.0234,61.1029,13214.0
2025-04-02 12:30:00,61.53,61.55,61.48,61.5,11281.0,61.0929,61.1128,61.0433,61.0631,11281.0
2025-04-02 12:40:00,61.51,61.7,61.51,61.7,17350.0,61.0731,61.2617,61.0731,61.2617,17350.0
2025-04-02 12:50:00,61.7,61.72,61.61,61.63,18705.0,61.2617,61.2816,61.1724,61.1922,18705.0
2025-04-02 13:00:00,61.64,61.74,61.64,61.71,16431.0,61.2022,61.3014,61.2022,61.2717,16431.0
2025-04-02 13:10:00,61.71,61.79,61.7,61.74,13750.0,61.2717,61.3511,61.2617,61.3014,13750.0
2025-04-02 13:20:00,61.73,61.74,61.66,61.68,12444.0,61.2915,61.3014,61.222,61.2419,12444.0
2025-04-02 13:30:00,61.67,61.67,61.57,61.6,12727.0,61.2319,61.2319,61.1327,61.1624,12727.0
2025-04-02 13:40:00,61.63,61.63,61.47,61.5,6142.0,61.1922,61.1922,61.0334,61.0631,6142.0
2025-04-02 13:50:00,61.5,61.55,61.48,61.53,9941.0,61.0631,61.1128,61.0433,61.0929,9941.0
2025-04-02 14:00:00,61.53,61.59,61.45,61.49,12730.0,61.0929,61.1525,61.0135,61.0532,12730.0
2025-04-02 14:10:00,61.49,61.49,61.41,61.43,10302.0,61.0532,61.0532,60.9738,60.9936,10302.0
2025-04-02 14:20:00,61.43,61.47,61.36,61.36,20816.0,60.9936,61.0334,60.9241,60.9241,20816.0
2025-04-02 14:30:00,61.35,61.5,61.34,61.5,14709.0,60.9142,61.0631,60.9043,61.0631,14709.0
2025-04-02 14:40:00,61.52,61.59,61.46,61.49,18227.0,61.083,61.1525,61.0234,61.0532,18227.0
2025-04-02 14:50:00,61.5,61.5,61.32,61.32,26659.0,61.0631,61.0631,60.8844,60.8844,26659.0
2025-04-02 15:00:00,61.32,61.55,61.32,61.52,24810.0,60.8844,61.1128,60.8844,61.083,24810.0
2025-04-02 15:10:00,61.52,61.52,61.46,61.51,29937.0,61.083,61.083,61.0234,61.0731,29937.0
2025-04-02 15:20:00,61.52,61.59,61.49,61.55,27243.0,61.083,61.1525,61.0532,61.1128,27243.0
2025-04-02 15:30:00,61.52,61.66,61.51,61.63,24106.0,61.083,61.222,61.0731,61.1922,24106.0
2025-04-02 15:40:00,61.64,61.75,61.64,61.75,30195.0,61.2022,61.3114,61.2022,61.3114,30195.0
2025-04-02 15:50:00,61.75,61.87,61.73,61.79,122206.0,61.3114,61.4305,61.2915,61.3511,122206.0
2025-04-03 09:30:00,59.33,59.88,59.29,59.64,107414.0,59.33,59.88,59.29,59.64,107414.0
2025-04-03 09:40:00,59.63,59.81,59.49,59.52,44208.0,59.63,59.81,59.49,59.52,44208.0
2025-04-03 09:50:00,59.54,59.6,59.35,59.37,41723.0,59.54,59.6,59.35,59.37,41723.0
2025-04-03 10:00:00,59.35,59.4,58.78,58.79,68722.0,59.35,59.4,58.78,58.79,68722.0
2025-04-03 10:10:00,58.78,58.91,58.7,58.71,61079.0,58.78,58.91,58.7,58.71,61079.0
2025-04-03 10:20:00,58.72,58.73,58.37,58.45,58425.0,58.72,58.73,58.37,58.45,58425.0
2025-04-03 10:30:00,58.44,58.6,58.4,58.57,48619.0,58.44,58.6,58.4,58.57,48619.0
2025-04-03 10:40:00,58.58,58.69,58.48,58.48,45341.0,58.58,58.69,58.48,58.48,45341.0
2025-04-03 10:50:00,58.49,58.49,58.12,58.22,119552.0,58.49,58.49,58.12,58.22,119552.0
2025-04-03 11:00:00,58.21,58.25,57.98,58.04,128245.0,58.21,58.25,57.98,58.04,128245.0
2025-04-03 11:10:00,58.04,58.21,58.0,58.09,75727.0,58.04,58.21,58.0,58.09,75727.0
2025-04-03 11:20:00,58.09,58.34,58.06,58.11,59138.0,58.09,58.34,58.06,58.11,59138.0
2025-04-03 11:30:00,58.11,58.2,58.06,58.17,58837.0,58.11,58.2,58.06,58.17,58837.0
2025-04-03 11:40:00,58.18,58.21,57.9,57.99,124546.0,58.18,58.21,57.9,57.99,124546.0
2025-04-03 11:50:00,57.99,58.07,57.81,58.0,59699.0,57.99,58.07,57.81,58.0,59699.0
2025-04-03 12:00:00,57.97,58.13,57.94,58.09,47884.0,57.97,58.13,57.94,58.09,47884.0
2025-04-03 12:10:00,58.06,58.24,58.01,58.22,39461.0,58.06,58.24,58.01,58.22,39461.0
2025-04-03 12:20:00,58.22,58.24,58.04,58.1,32465.0,58.22,58.24,58.04,58.1,32465.0
2025-04-03 12:30:00,58.11,58.27,58.0,58.23,30939.0,58.11,58.27,58.0,58.23,30939.0
2025-04-03 12:40:00,58.23,58.38,58.2,58.25,30239.0,58.23,58.38,58.2,58.25,30239.0
2025-04-03 12:50:00,58.26,58.27,58.04,58.08,24702.0,58.26,58.27,58.04,58.08,24702.0
2025-04-03 13:00:00,58.08,58.23,58.08,58.16,51436.0,58.08,58.23,58.08,58.16,51436.0
2025-04-03 13:10:00,58.16,58.27,58.13,58.19,29673.0,58.16,58.27,58.13,58.19,29673.0
2025-04-03 13:20:00,58.21,58.25,58.07,58.08,30945.0,58.21,58.25,58.07,58.08,30945.0
2025-04-03 13:30:00,58.07,58.2,58.06,58.19,28980.0,58.07,58.2,58.06,58.19,28980.0
2025-04-03 13:40:00,58.21,58.34,58.17,58.24,38845.0,58.21,58.34,58.17,58.24,38845.0
2025-04-03 13:50:00,58.22,58.27,58.13,58.16,22099.0,58.22,58.27,58.13,58.16,22099.0
2025-04-03 14:00:00,58.17,58.24,58.15,58.2,15833.0,58.17,58.24,58.15,58.2,15833.0
2025-04-03 14:10:00,58.2,58.22,58.09,58.16,42874.0,58.2,58.22,58.09,58.16,42874.0
2025-04-03 14:20:00,58.17,58.17,58.05,58.09,35701.0,58.17,58.17,58.05,58.09,35701.0
2025-04-03 14:30:00,58.11,58.14,57.98,58.1,48412.0,58.11,58.14,57.98,58.1,48412.0
2025-04-03 14:40:00,58.1,58.16,58.05,58.12,40000.0,58.1,58.16,58.05,58.12,40000.0
2025-04-03 14:50:00,58.11,58.13,57.84,57.92,41209.0,58.11,58.13,57.84,57.92,41209.0
2025-04-03 15:00:00,57.91,57.91,57.76,57.77,47140.0,57.91,57.91,57.76,57.77,47140.0
2025-04-03 15:10:00,57.79,57.83,57.56,57.63,71021.0,57.79,57.83,57.56,57.63,71021.0
2025-04-03 15:20:00,57.63,57.64,57.52,57.54,45834.0,57.63,57.64,57.52,57.54,45834.0
2025-04-03 15:30:00,57.55,57.55,57.48,57.51,56015.0,57.55,57.55,57.48,57.51,56015.0
2025-04-03 15:40:00,57.5,57.55,57.46,57.48,79147.0,57.5,57.55,57.46,57.48,79147.0
2025-04-03 15:50:00,57.47,57.5,57.26,57.3,254970.0,57.47,57.5,57.26,57.3,254970.0
2025-04-04 09:30:00,56.66,57.44,56.62,56.94,230863.0,56.66,57.44,56.62,56.94,230863.0
2025-04-04 09:40:00,56.94,57.34,56.87,57.09,133473.0,56.94,57.34,56.87,57.09,133473.0
2025-04-04 09:50:00,57.06,57.15,56.81,56.94,142849.0,57.06,57.15,56.81,56.94,142849.0
2025-04-04 10:00:00,56.93,56.95,56.67,56.7,73068.0,56.93,56.95,56.67,56.7,73068.0
2025-04-04 10:10:00,56.69,56.7,56.37,56.45,129919.0,56.69,56.7,56.37,56.45,129919.0
2025-04-04 10:20:00,56.43,56.49,56.27,56.27,75163.0,56.43,56.49,56.27,56.27,75163.0
2025-04-04 10:30:00,56.26,56.33,56.14,56.27,73901.0,56.26,56.33,56.14,56.27,73901.0
2025-04-04 10:40:00,56.26,56.27,55.98,55.98,84450.0,56.26,56.27,55.98,55.98,84450.0
2025-04-04 10:50:00,55.99,56.3,55.9,56.2,111077.0,55.99,56.3,55.9,56.2,111077.0
2025-04-04 11:00:00,56.19,56.72,56.15,56.52,80961.0,56.19,56.72,56.15,56.52,80961.0
2025-04-04 11:10:00,56.59,56.95,56.54,56.66,52920.0,56.59,56.95,56.54,56.66,52920.0
2025-04-04 11:20:00,56.67,56.82,56.11,56.13,71853.0,56.67,56.82,56.11,56.13,71853.0
2025-04-04 11:30:00,56.09,56.17,55.79,55.92,74672.0,56.09,56.17,55.79,55.92,74672.0
2025-04-04 11:40:00,55.92,56.05,55.81,56.03,42870.0,55.92,56.05,55.81,56.03,42870.0
2025-04-04 11:50:00,56.03,56.12,55.74,55.78,38157.0,56.03,56.12,55.74,55.78,38157.0
2025-04-04 12:00:00,55.77,56.09,55.77,55.86,43961.0,55.77,56.09,55.77,55.86,43961.0
2025-04-04 12:10:00,55.86,56.0,55.63,55.67,37348.0,55.86,56.0,55.63,55.67,37348.0
2025-04-04 12:20:00,55.7,55.89,55.64,55.84,35844.0,55.7,55.89,55.64,55.84,35844.0
2025-04-04 12:30:00,55.85,55.91,55.66,55.84,64432.0,55.85,55.91,55.66,55.84,64432.0
2025-04-04 12:40:00,55.84,55.91,55.48,55.58,70337.0,55.84,55.91,55.48,55.58,70337.0
2025-04-04 12:50:00,55.58,55.71,55.53,55.61,45210.0,55.58,55.71,55.53,55.61,45210.0
2025-04-04 13:00:00,55.62,55.67,55.33,55.39,36476.0,55.62,55.67,55.33,55.39,36476.0
2025-04-04 13:10:00,55.37,55.37,55.03,55.11,33248.0,55.37,55.37,55.03,55.11,33248.0
2025-04-04 13:20:00,55.11,55.29,55.09,55.25,32393.0,55.11,55.29,55.09,55.25,32393.0
2025-04-04 13:30:00,55.24,55.46,55.09,55.37,31045.0,55.24,55.46,55.09,55.37,31045.0
2025-04-04 13:40:00,55.37,55.6,55.31,55.59,25641.0,55.37,55.6,55.31,55.59,25641.0
2025-04-04 13:50:00,55.59,55.66,55.4,55.65,24269.0,55.59,55.66,55.4,55.65,24269.0
2025-04-04 14:00:00,55.68,55.78,55.5,55.53,16054.0,55.68,55.78,55.5,55.53,16054.0
2025-04-04 14:10:00,55.49,55.53,55.21,55.22,19675.0,55.49,55.53,55.21,55.22,19675.0
2025-04-04 14:20:00,55.23,55.23,55.03,55.04,34863.0,55.23,55.23,55.03,55.04,34863.0
2025-04-04 14:30:00,55.04,55.07,54.85,54.86,25575.0,55.04,55.07,54.85,54.86,25575.0
2025-04-04 14:40:00,54.86,54.97,54.67,54.92,36475.0,54.86,54.97,54.67,54.92,36475.0
2025-04-04 14:50:00,54.94,55.05,54.89,54.99,29454.0,54.94,55.05,54.89,54.99,29454.0
2025-04-04 15:00:00,55.0,55.06,54.82,54.93,27068.0,55.0,55.06,54.82,54.93,27068.0
2025-04-04 15:10:00,54.94,55.14,54.89,54.98,56676.0,54.94,55.14,54.89,54.98,56676.0
2025-04-04 15:20:00,54.99,55.27,54.99,55.17,43670.0,54.99,55.27,54.99,55.17,43670.0
2025-04-04 15:30:00,55.15,55.41,55.09,55.25,66087.0,55.15,55.41,55.09,55.25,66087.0
2025-04-04 15:40:00,55.25,55.29,54.87,54.94,86704.0,55.25,55.29,54.87,54.94,86704.0
2025-04-04 15:50:00,54.92,54.92,54.44,54.53,244948.0,54.92,54.92,54.44,54.53,244948.0
2025-04-07 09:30:00,53.38,53.38,52.37,52.63,132568.0,53.38,53.38,52.37,52.63,132568.0
2025-04-07 09:40:00,52.59,52.78,52.13,52.67,91058.0,52.59,52.78,52.13,52.67,91058.0
2025-04-07 09:50:00,52.69,53.46,52.65,53.43,54273.0,52.69,53.46,52.65,53.43,54273.0
2025-04-07 10:00:00,53.44,53.62,53.23,53.26,80778.0,53.44,53.62,53.23,53.26,80778.0
2025-04-07 10:10:00,53.3,56.09,53.27,55.53,170021.0,53.3,56.09,53.27,55.53,170021.0
2025-04-07 10:20:00,55.49,55.53,53.93,53.93,125401.0,55.49,55.53,53.93,53.93,125401.0
2025-04-07 10:30:00,53.97,54.6,53.51,53.6,62589.0,53.97,54.6,53.51,53.6,62589.0
2025-04-07 10:40:00,53.51,54.28,53.48,54.17,61831.0,53.51,54.28,53.48,54.17,61831.0
2025-04-07 10:50:00,54.2,55.02,54.13,54.6,44656.0,54.2,55.02,54.13,54.6,44656.0
2025-04-07 11:00:00,54.57,55.07,54.29,54.31,64679.0,54.57,55.07,54.29,54.31,64679.0
2025-04-07 11:10:00,54.25,54.53,53.4,54.05,139175.0,54.25,54.53,53.4,54.05,139175.0
2025-04-07 11:20:00,54.02,54.3,53.57,53.73,64977.0,54.02,54.3,53.57,53.73,64977.0
2025-04-07 11:30:00,53.76,54.23,53.76,54.0,65863.0,53.76,54.23,53.76,54.0,65863.0
2025-04-07 11:40:00,54.02,54.43,54.0,54.14,40798.0,54.02,54.43,54.0,54.14,40798.0
2025-04-07 11:50:00,54.17,54.32,53.81,53.86,27261.0,54.17,54.32,53.81,53.86,27261.0
2025-04-07 12:00:00,53.71,53.89,53.56,53.56,26695.0,53.71,53.89,53.56,53.56,26695.0
2025-04-07 12:10:00,53.55,53.72,53.47,53.69,36269.0,53.55,53.72,53.47,53.69,36269.0
2025-04-07 12:20:00,53.7,53.93,53.44,53.88,35077.0,53.7,53.93,53.44,53.88,35077.0
2025-04-07 12:30:00,53.84,53.97,53.69,53.7,33664.0,53.84,53.97,53.69,53.7,33664.0
2025-04-07 12:40:00,53.68,53.79,53.37,53.46,34341.0,53.68,53.79,53.37,53.46,34341.0
2025-04-07 12:50:00,53.5,53.61,53.3,53.47,36495.0,53.5,53.61,53.3,53.47,36495.0
2025-04-07 13:00:00,53.45,54.18,53.45,53.68,79560.0,53.45,54.18,53.45,53.68,79560.0
2025-04-07 13:10:00,53.71,54.41,53.62,54.36,38347.0,53.71,54.41,53.62,54.36,38347.0
2025-04-07 13:20:00,54.34,54.67,54.3,54.66,43915.0,54.34,54.67,54.3,54.66,43915.0
2025-04-07 13:30:00,54.66,54.68,54.32,54.63,49626.0,54.66,54.68,54.32,54.63,49626.0
2025-04-07 13:40:00,54.65,54.94,54.44,54.76,62726.0,54.65,54.94,54.44,54.76,62726.0
2025-04-07 13:50:00,54.8,55.03,54.68,54.96,46320.0,54.8,55.03,54.68,54.96,46320.0
2025-04-07 14:00:00,54.98,55.05,54.67,54.79,37796.0,54.98,55.05,54.67,54.79,37796.0
2025-04-07 14:10:00,54.78,55.09,54.62,54.98,53686.0,54.78,55.09,54.62,54.98,53686.0
2025-04-07 14:20:00,55.03,55.12,54.51,54.53,24534.0,55.03,55.12,54.51,54.53,24534.0
2025-04-07 14:30:00,54.56,54.91,54.48,54.9,42356.0,54.56,54.91,54.48,54.9,42356.0
2025-04-07 14:40:00,54.92,55.04,54.78,54.87,40996.0,54.92,55.04,54.78,54.87,40996.0
2025-04-07 14:50:00,54.79,54.88,54.49,54.56,20004.0,54.79,54.88,54.49,54.56,20004.0
2025-04-07 15:00:00,54.57,54.88,54.39,54.39,26680.0,54.57,54.88,54.39,54.39,26680.0
2025-04-07 15:10:00,54.39,54.6,54.16,54.52,29070.0,54.39,54.6,54.16,54.52,29070.0
2025-04-07 15:20:00,54.48,54.54,54.22,54.23,39108.0,54.48,54.54,54.22,54.23,39108.0
2025-04-07 15:30:00,54.23,54.84,54.23,54.58,35481.0,54.23,54.84,54.23,54.58,35481.0
2025-04-07 15:40:00,54.58,54.58,54.25,54.37,40082.0,54.58,54.58,54.25,54.37,40082.0
2025-04-07 15:50:00,54.33,54.52,54.23,54.47,186753.0,54.33,54.52,54.23,54.47,186753.0
2025-04-08 09:30:00,54.74,55.13,54.51,55.11,150869.0,54.74,55.13,54.51,55.11,150869.0
2025-04-08 09:40:00,55.1,55.28,54.9,54.9,79659.0,55.1,55.28,54.9,54.9,79659.0
2025-04-08 09:50:00,54.93,55.41,54.88,55.34,75657.0,54.93,55.41,54.88,55.34,75657.0
2025-04-08 10:00:00,55.35,55.68,55.34,55.57,64024.0,55.35,55.68,55.34,55.57,64024.0
2025-04-08 10:10:00,55.58,55.6,55.27,55.43,44076.0,55.58,55.6,55.27,55.43,44076.0
2025-04-08 10:20:00,55.44,55.68,55.37,55.54,31386.0,55.44,55.68,55.37,55.54,31386.0
2025-04-08 10:30:00,55.55,55.84,55.53,55.81,42367.0,55.55,55.84,55.53,55.81,42367.0
2025-04-08 10:40:00,55.81,55.85,55.66,55.78,36568.0,55.81,55.85,55.66,55.78,36568.0
2025-04-08 10:50:00,55.76,55.76,55.35,55.4,35042.0,55.76,55.76,55.35,55.4,35042.0
2025-04-08 11:00:00,55.41,55.47,55.08,55.15,45696.0,55.41,55.47,55.08,55.15,45696.0
2025-04-08 11:10:00,55.15,55.26,55.04,55.24,45718.0,55.15,55.26,55.04,55.24,45718.0
2025-04-08 11:20:00,55.25,55.34,55.0,55.06,28530.0,55.25,55.34,55.0,55.06,28530.0
2025-04-08 11:30:00,55.06,55.47,55.05,55.39,24948.0,55.06,55.47,55.05,55.39,24948.0
2025-04-08 11:40:00,55.39,55.45,55.16,55.16,12349.0,55.39,55.45,55.16,55.16,12349.0
2025-04-08 11:50:00,55.19,55.36,55.07,55.27,15655.0,55.19,55.36,55.07,55.27,15655.0
2025-04-08 12:00:00,55.27,55.39,55.19,55.2,13374.0,55.27,55.39,55.19,55.2,13374.0
2025-04-08 12:10:00,55.2,55.3,54.89,54.91,20943.0,55.2,55.3,54.89,54.91,20943.0
2025-04-08 12:20:00,54.9,55.01,54.8,55.01,15687.0,54.9,55.01,54.8,55.01,15687.0
2025-04-08 12:30:00,55.02,55.04,54.6,54.63,36124.0,55.02,55.04,54.6,54.63,36124.0
2025-04-08 12:40:00,54.62,54.81,54.45,54.68,43234.0,54.62,54.81,54.45,54.68,43234.0
2025-04-08 12:50:00,54.73,54.76,54.41,54.41,27188.0,54.73,54.76,54.41,54.41,27188.0
2025-04-08 13:00:00,54.45,54.53,54.21,54.21,28862.0,54.45,54.53,54.21,54.21,28862.0
2025-04-08 13:10:00,54.21,54.48,54.1,54.38,33267.0,54.21,54.48,54.1,54.38,33267.0
2025-04-08 13:20:00,54.35,54.4,54.13,54.15,23273.0,54.35,54.4,54.13,54.15,23273.0
2025-04-08 13:30:00,54.13,54.43,54.05,54.33,39210.0,54.13,54.43,54.05,54.33,39210.0
2025-04-08 13:40:00,54.33,54.66,54.28,54.33,19049.0,54.33,54.66,54.28,54.33,19049.0
2025-04-08 13:50:00,54.28,54.48,54.26,54.46,14280.0,54.28,54.48,54.26,54.46,14280.0
2025-04-08 14:00:00,54.46,54.53,54.21,54.25,21529.0,54.46,54.53,54.21,54.25,21529.0
2025-04-08 14:10:00,54.26,54.31,54.01,54.28,30662.0,54.26,54.31,54.01,54.28,30662.0
2025-04-08 14:20:00,54.26,54.28,53.9,53.95,36990.0,54.26,54.28,53.9,53.95,36990.0
2025-04-08 14:30:00,53.98,54.45,53.91,53.99,33624.0,53.98,54.45,53.91,53.99,33624.0
2025-04-08 14:40:00,53.95,54.13,53.87,54.13,18152.0,53.95,54.13,53.87,54.13,18152.0
2025-04-08 14:50:00,54.09,54.14,53.86,53.87,17391.0,54.09,54.14,53.86,53.87,17391.0
2025-04-08 15:00:00,53.87,53.88,53.51,53.51,16302.0,53.87,53.88,53.51,53.51,16302.0
2025-04-08 15:10:00,53.52,53.63,53.33,53.35,25524.0,53.52,53.63,53.33,53.35,25524.0
2025-04-08 15:20:00,53.37,53.7,53.34,53.59,27334.0,53.37,53.7,53.34,53.59,27334.0
2025-04-08 15:30:00,53.54,53.58,52.95,52.95,48901.0,53.54,53.58,52.95,52.95,48901.0
2025-04-08 15:40:00,52.96,53.19,52.74,52.74,64792.0,52.96,53.19,52.74,52.74,64792.0
2025-04-08 15:50:00,52.75,53.34,52.75,53.24,207615.0,52.75,53.34,52.75,53.24,207615.0
2025-04-09 09:30:00,53.08,53.41,52.93,53.33,67019.0,53.08,53.41,52.93,53.33,67019.0
2025-04-09 09:40:00,53.35,53.65,52.91,53.19,51086.0,53.35,53.65,52.91,53.19,51086.0
2025-04-09 09:50:00,53.24,53.53,53.2,53.35,36705.0,53.24,53.53,53.2,53.35,36705.0
2025-04-09 10:00:00,53.34,53.62,53.12,53.15,62195.0,53.34,53.62,53.12,53.15,62195.0
2025-04-09 10:10:00,53.15,53.3,52.93,53.03,44223.0,53.15,53.3,52.93,53.03,44223.0
2025-04-09 10:20:00,53.03,53.2,52.84,53.11,55724.0,53.03,53.2,52.84,53.11,55724.0
2025-04-09 10:30:00,53.12,53.38,53.05,53.14,42789.0,53.12,53.38,53.05,53.14,42789.0
2025-04-09 10:40:00,53.13,53.19,52.87,52.9,33234.0,53.13,53.19,52.87,52.9,33234.0
2025-04-09 10:50:00,52.92,52.96,52.67,52.68,29776.0,52.92,52.96,52.67,52.68,29776.0
2025-04-09 11:00:00,52.68,53.23,52.67,53.23,36348.0,52.68,53.23,52.67,53.23,36348.0
2025-04-09 11:10:00,53.23,53.33,53.09,53.28,32443.0,53.23,53.33,53.09,53.28,32443.0
2025-04-09 11:20:00,53.29,53.37,53.2,53.25,25828.0,53.29,53.37,53.2,53.25,25828.0
2025-04-09 11:30:00,53.27,53.39,53.11,53.12,18380.0,53.27,53.39,53.11,53.12,18380.0
2025-04-09 11:40:00,53.12,53.34,52.93,53.17,29851.0,53.12,53.34,52.93,53.17,29851.0
2025-04-09 11:50:00,53.17,53.26,52.92,52.99,23135.0,53.17,53.26,52.92,52.99,23135.0
2025-04-09 12:00:00,52.95,53.13,52.89,53.12,22859.0,52.95,53.13,52.89,53.12,22859.0
2025-04-09 12:10:00,53.11,53.44,53.08,53.42,21922.0,53.11,53.44,53.08,53.42,21922.0
2025-04-09 12:20:00,53.42,53.48,53.3,53.3,18337.0,53.42,53.48,53.3,53.3,18337.0
2025-04-09 12:30:00,53.28,53.44,53.26,53.34,24412.0,53.28,53.44,53.26,53.34,24412.0
2025-04-09 12:40:00,53.33,53.36,53.23,53.35,16173.0,53.33,53.36,53.23,53.35,16173.0
2025-04-09 12:50:00,53.36,53.5,53.23,53.36,24090.0,53.36,53.5,53.23,53.36,24090.0
2025-04-09 13:00:00,53.36,53.86,53.36,53.4,69404.0,53.36,53.86,53.36,53.4,69404.0
2025-04-09 13:10:00,53.39,54.49,52.89,54.39,101204.0,53.39,54.49,52.89,54.39,101204.0
2025-04-09 13:20:00,54.31,56.59,54.05,55.86,259012.0,54.31,56.59,54.05,55.86,259012.0
2025-04-09 13:30:00,55.91,57.24,55.8,56.75,246643.0,55.91,57.24,55.8,56.75,246643.0
2025-04-09 13:40:00,56.81,57.29,56.42,56.99,78139.0,56.81,57.29,56.42,56.99,78139.0
2025-04-09 13:50:00,56.97,57.48,56.73,57.39,61794.0,56.97,57.48,56.73,57.39,61794.0
2025-04-09 14:00:00,57.39,57.69,57.01,57.21,91953.0,57.39,57.69,57.01,57.21,91953.0
2025-04-09 14:10:00,57.21,57.57,56.93,57.32,65218.0,57.21,57.57,56.93,57.32,65218.0
2025-04-09 14:20:00,57.31,57.75,57.2,57.65,60473.0,57.31,57.75,57.2,57.65,60473.0
2025-04-09 14:30:00,57.65,57.92,57.32,57.79,64099.0,57.65,57.92,57.32,57.79,64099.0
2025-04-09 14:40:00,57.78,57.89,57.41,57.6,52316.0,57.78,57.89,57.41,57.6,52316.0
2025-04-09 14:50:00,57.59,57.75,57.16,57.17,54041.0,57.59,57.75,57.16,57.17,54041.0
2025-04-09 15:00:00,57.2,57.62,57.07,57.6,65400.0,57.2,57.62,57.07,57.6,65400.0
2025-04-09 15:10:00,57.63,57.89,57.62,57.8,50944.0,57.63,57.89,57.62,57.8,50944.0
2025-04-09 15:20:00,57.81,58.21,57.76,57.93,94559.0,57.81,58.21,57.76,57.93,94559.0
2025-04-09 15:30:00,57.92,58.15,57.77,57.95,80794.0,57.92,58.15,57.77,57.95,80794.0
2025-04-09 15:40:00,57.94,58.08,57.82,58.05,88749.0,57.94,58.08,57.82,58.05,88749.0
2025-04-09 15:50:00,58.05,58.42,58.02,58.08,284287.0,58.05,58.42,58.02,58.08,284287.0
2025-04-10 09:30:00,57.89,57.93,57.48,57.71,48285.0,57.89,57.93,57.48,57.71,48285.0
2025-04-10 09:40:00,57.69,57.88,57.46,57.77,39682.0,57.69,57.88,57.46,57.77,39682.0
2025-04-10 09:50:00,57.77,57.84,57.51,57.58,39036.0,57.77,57.84,57.51,57.58,39036.0
2025-04-10 10:00:00,57.57,57.67,57.31,57.48,54779.0,57.57,57.67,57.31,57.48,54779.0
2025-04-10 10:10:00,57.47,57.56,57.2,57.36,48624.0,57.47,57.56,57.2,57.36,48624.0
2025-04-10 10:20:00,57.38,57.61,57.3,57.33,41413.0,57.38,57.61,57.3,57.33,41413.0
2025-04-10 10:30:00,57.38,57.64,57.36,57.54,17595.0,57.38,57.64,57.36,57.54,17595.0
2025-04-10 10:40:00,57.52,57.59,57.35,57.42,29738.0,57.52,57.59,57.35,57.42,29738.0
2025-04-10 10:50:00,57.41,57.46,57.07,57.22,38338.0,57.41,57.46,57.07,57.22,38338.0
2025-04-10 11:00:00,57.18,57.35,57.15,57.35,19430.0,57.18,57.35,57.15,57.35,19430.0
2025-04-10 11:10:00,57.34,57.34,56.92,56.92,20359.0,57.34,57.34,56.92,56.92,20359.0
2025-04-10 11:20:00,56.91,56.92,56.67,56.68,38543.0,56.91,56.92,56.67,56.68,38543.0
2025-04-10 11:30:00,56.68,56.72,56.49,56.54,37759.0,56.68,56.72,56.49,56.54,37759.0
2025-04-10 11:40:00,56.54,56.63,56.41,56.48,24544.0,56.54,56.63,56.41,56.48,24544.0
2025-04-10 11:50:00,56.49,56.51,56.18,56.2,38815.0,56.49,56.51,56.18,56.2,38815.0
2025-04-10 12:00:00,56.2,56.32,55.82,55.95,32020.0,56.2,56.32,55.82,55.95,32020.0
2025-04-10 12:10:00,55.92,55.96,55.49,55.55,24762.0,55.92,55.96,55.49,55.55,24762.0
2025-04-10 12:20:00,55.55,55.55,55.01,55.18,52467.0,55.55,55.55,55.01,55.18,52467.0
2025-04-10 12:30:00,55.15,55.66,55.14,55.62,51709.0,55.15,55.66,55.14,55.62,51709.0
2025-04-10 12:40:00,55.63,55.87,55.44,55.8,43244.0,55.63,55.87,55.44,55.8,43244.0
2025-04-10 12:50:00,55.8,55.91,55.64,55.83,50302.0,55.8,55.91,55.64,55.83,50302.0
2025-04-10 13:00:00,55.8,56.4,55.72,55.82,79599.0,55.8,56.4,55.72,55.82,79599.0
2025-04-10 13:10:00,55.79,55.82,55.49,55.61,60019.0,55.79,55.82,55.49,55.61,60019.0
2025-04-10 13:20:00,55.62,55.96,55.36,55.96,41602.0,55.62,55.96,55.36,55.96,41602.0
2025-04-10 13:30:00,55.92,56.2,55.88,55.94,32664.0,55.92,56.2,55.88,55.94,32664.0
2025-04-10 13:40:00,55.95,56.44,55.9,56.24,34935.0,55.95,56.44,55.9,56.24,34935.0
2025-04-10 13:50:00,56.24,56.43,56.01,56.32,32066.0,56.24,56.43,56.01,56.32,32066.0
2025-04-10 14:00:00,56.32,56.72,56.27,56.32,40554.0,56.32,56.72,56.27,56.32,40554.0
2025-04-10 14:10:00,56.34,56.37,56.06,56.28,40274.0,56.34,56.37,56.06,56.28,40274.0
2025-04-10 14:20:00,56.31,56.85,56.3,56.85,45688.0,56.31,56.85,56.3,56.85,45688.0
2025-04-10 14:30:00,56.81,56.95,56.62,56.81,31931.0,56.81,56.95,56.62,56.81,31931.0
2025-04-10 14:40:00,56.8,57.05,56.58,56.67,35929.0,56.8,57.05,56.58,56.67,35929.0
2025-04-10 14:50:00,56.69,56.83,56.35,56.66,26375.0,56.69,56.83,56.35,56.66,26375.0
2025-04-10 15:00:00,56.63,56.96,56.45,56.45,35376.0,56.63,56.96,56.45,56.45,35376.0
2025-04-10 15:10:00,56.49,56.66,56.34,56.62,33387.0,56.49,56.66,56.34,56.62,33387.0
2025-04-10 15:20:00,56.63,56.8,56.18,56.2,31827.0,56.63,56.8,56.18,56.2,31827.0
2025-04-10 15:30:00,56.19,56.47,56.08,56.11,51745.0,56.19,56.47,56.08,56.11,51745.0
2025-04-10 15:40:00,56.12,56.18,55.8,56.02,73668.0,56.12,56.18,55.8,56.02,73668.0
2025-04-10 15:50:00,55.97,56.79,55.96,56.58,164162.0,55.97,56.79,55.96,56.58,164162.0
2025-04-11 09:30:00,56.67,56.8,56.31,56.56,50116.0,56.67,56.8,56.31,56.56,50116.0
2025-04-11 09:40:00,56.57,57.13,56.41,57.05,45410.0,56.57,57.13,56.41,57.05,45410.0
2025-04-11 09:50:00,57.03,57.29,56.96,57.03,30098.0,57.03,57.29,56.96,57.03,30098.0
2025-04-11 10:00:00,57.03,57.35,56.8,57.3,54730.0,57.03,57.35,56.8,57.3,54730.0
2025-04-11 10:10:00,57.33,57.37,56.83,56.83,24536.0,57.33,57.37,56.83,56.83,24536.0
2025-04-11 10:20:00,56.83,56.89,56.59,56.62,31766.0,56.83,56.89,56.59,56.62,31766.0
2025-04-11 10:30:00,56.63,56.97,56.56,56.9,44902.0,56.63,56.97,56.56,56.9,44902.0
2025-04-11 10:40:00,56.87,57.1,56.75,57.01,40511.0,56.87,57.1,56.75,57.01,40511.0
2025-04-11 10:50:00,57.01,57.01,56.55,56.55,29092.0,57.01,57.01,56.55,56.55,29092.0
2025-04-11 11:00:00,56.53,57.03,56.45,56.51,33280.0,56.53,57.03,56.45,56.51,33280.0
2025-04-11 11:10:00,56.49,56.58,56.34,56.4,26188.0,56.49,56.58,56.34,56.4,26188.0
2025-04-11 11:20:00,56.39,56.56,56.3,56.51,19733.0,56.39,56.56,56.3,56.51,19733.0
2025-04-11 11:30:00,56.53,57.06,56.5,57.03,23142.0,56.53,57.06,56.5,57.03,23142.0
2025-04-11 11:40:00,57.05,57.05,56.84,56.92,26756.0,57.05,57.05,56.84,56.92,26756.0
2025-04-11 11:50:00,56.92,57.07,56.88,57.07,21160.0,56.92,57.07,56.88,57.07,21160.0
2025-04-11 12:00:00,57.06,57.22,56.97,57.05,18736.0,57.06,57.22,56.97,57.05,18736.0
2025-04-11 12:10:00,57.07,57.19,57.06,57.18,11782.0,57.07,57.19,57.06,57.18,11782.0
2025-04-11 12:20:00,57.2,57.2,56.83,56.97,23708.0,57.2,57.2,56.83,56.97,23708.0
2025-04-11 12:30:00,57.0,57.35,56.96,57.3,29422.0,57.0,57.35,56.96,57.3,29422.0
2025-04-11 12:40:00,57.3,57.42,57.19,57.39,23777.0,57.3,57.42,57.19,57.39,23777.0
2025-04-11 12:50:00,57.37,57.38,57.2,57.27,13810.0,57.37,57.38,57.2,57.27,13810.0
2025-04-11 13:00:00,57.29,57.42,57.18,57.28,28626.0,57.29,57.42,57.18,57.28,28626.0
2025-04-11 13:10:00,57.28,57.29,57.07,57.13,14912.0,57.28,57.29,57.07,57.13,14912.0
2025-04-11 13:20:00,57.12,57.27,57.04,57.05,13932.0,57.12,57.27,57.04,57.05,13932.0
2025-04-11 13:30:00,57.09,57.29,56.97,57.27,23145.0,57.09,57.29,56.97,57.27,23145.0
2025-04-11 13:40:00,57.27,57.72,57.26,57.53,35219.0,57.27,57.72,57.26,57.53,35219.0
2025-04-11 13:50:00,57.55,57.75,57.53,57.7,39868.0,57.55,57.75,57.53,57.7,39868.0
2025-04-11 14:00:00,57.71,57.79,57.6,57.62,24623.0,57.71,57.79,57.6,57.62,24623.0
2025-04-11 14:10:00,57.59,57.67,57.39,57.44,12016.0,57.59,57.67,57.39,57.44,12016.0
2025-04-11 14:20:00,57.44,57.55,57.35,57.49,10079.0,57.44,57.55,57.35,57.49,10079.0
2025-04-11 14:30:00,57.49,57.59,57.38,57.48,12864.0,57.49,57.59,57.38,57.48,12864.0
2025-04-11 14:40:00,57.5,57.6,57.5,57.54,11962.0,57.5,57.6,57.5,57.54,11962.0
2025-04-11 14:50:00,57.54,57.55,57.31,57.36,20746.0,57.54,57.55,57.31,57.36,20746.0
2025-04-11 15:00:00,57.38,57.59,57.38,57.58,21653.0,57.38,57.59,57.38,57.58,21653.0
2025-04-11 15:10:00,57.58,57.64,57.46,57.58,29332.0,57.58,57.64,57.46,57.58,29332.0
2025-04-11 15:20:00,57.58,57.63,57.47,57.53,14103.0,57.58,57.63,57.47,57.53,14103.0
2025-04-11 15:30:00,57.52,57.59,57.43,57.5,13939.0,57.52,57.59,57.43,57.5,13939.0
2025-04-11 15:40:00,57.53,57.58,57.45,57.48,40187.0,57.53,57.58,57.45,57.48,40187.0
2025-04-11 15:50:00,57.48,57.52,57.28,57.32,143346.0,57.48,57.52,57.28,57.32,143346.0
2025-04-14 09:30:00,57.9,58.18,57.85,57.86,23668.0,57.9,58.18,57.85,57.86,23668.0
2025-04-14 09:40:00,57.88,57.98,57.77,57.96,27671.0,57.88,57.98,57.77,57.96,27671.0
2025-04-14 09:50:00,57.99,58.03,57.8,57.81,15601.0,57.99,58.03,57.8,57.81,15601.0
2025-04-14 10:00:00,57.85,58.14,57.84,57.99,33019.0,57.85,58.14,57.84,57.99,33019.0
2025-04-14 10:10:00,57.97,57.97,57.73,57.8,12830.0,57.97,57.97,57.73,57.8,12830.0
2025-04-14 10:20:00,57.81,57.98,57.73,57.94,7144.0,57.81,57.98,57.73,57.94,7144.0
2025-04-14 10:30:00,57.95,57.96,57.85,57.92,18543.0,57.95,57.96,57.85,57.92,18543.0
2025-04-14 10:40:00,57.95,58.0,57.89,57.98,21706.0,57.95,58.0,57.89,57.98,21706.0
2025-04-14 10:50:00,57.98,58.04,57.87,57.92,22823.0,57.98,58.04,57.87,57.92,22823.0
2025-04-14 11:00:00,57.93,58.01,57.75,57.8,17321.0,57.93,58.01,57.75,57.8,17321.0
2025-04-14 11:10:00,57.79,57.85,57.66,57.74,7596.0,57.79,57.85,57.66,57.74,7596.0
2025-04-14 11:20:00,57.74,57.79,57.48,57.49,10155.0,57.74,57.79,57.48,57.49,10155.0
2025-04-14 11:30:00,57.49,57.63,57.45,57.45,10608.0,57.49,57.63,57.45,57.45,10608.0
2025-04-14 11:40:00,57.43,57.55,57.3,57.31,9138.0,57.43,57.55,57.3,57.31,9138.0
2025-04-14 11:50:00,57.3,57.42,57.22,57.3,10027.0,57.3,57.42,57.22,57.3,10027.0
2025-04-14 12:00:00,57.24,57.38,57.24,57.26,11806.0,57.24,57.38,57.24,57.26,11806.0
2025-04-14 12:10:00,57.27,57.5,57.1,57.45,28404.0,57.27,57.5,57.1,57.45,28404.0
2025-04-14 12:20:00,57.44,57.48,57.24,57.32,16816.0,57.44,57.48,57.24,57.32,16816.0
2025-04-14 12:30:00,57.31,57.51,57.28,57.45,14813.0,57.31,57.51,57.28,57.45,14813.0
2025-04-14 12:40:00,57.45,57.5,57.38,57.44,10482.0,57.45,57.5,57.38,57.44,10482.0
2025-04-14 12:50:00,57.41,57.41,57.21,57.23,7925.0,57.41,57.41,57.21,57.23,7925.0
2025-04-14 13:00:00,57.21,57.56,57.2,57.41,45821.0,57.21,57.56,57.2,57.41,45821.0
2025-04-14 13:10:00,57.42,57.46,57.33,57.46,9538.0,57.42,57.46,57.33,57.46,9538.0
2025-04-14 13:20:00,57.46,57.57,57.44,57.46,8791.0,57.46,57.57,57.44,57.46,8791.0
2025-04-14 13:30:00,57.46,57.52,57.38,57.42,9392.0,57.46,57.52,57.38,57.42,9392.0
2025-04-14 13:40:00,57.45,57.52,57.38,57.49,7097.0,57.45,57.52,57.38,57.49,7097.0
2025-04-14 13:50:00,57.5,57.65,57.5,57.6,10379.0,57.5,57.65,57.5,57.6,10379.0
2025-04-14 14:00:00,57.59,57.67,57.59,57.66,12676.0,57.59,57.67,57.59,57.66,12676.0
2025-04-14 14:10:00,57.68,57.68,57.58,57.65,8448.0,57.68,57.68,57.58,57.65,8448.0
2025-04-14 14:20:00,57.66,57.78,57.66,57.75,6573.0,57.66,57.78,57.66,57.75,6573.0
2025-04-14 14:30:00,57.72,57.81,57.72,57.8,6748.0,57.72,57.81,57.72,57.8,6748.0
2025-04-14 14:40:00,57.81,57.84,57.76,57.77,9968.0,57.81,57.84,57.76,57.77,9968.0
2025-04-14 14:50:00,57.8,57.81,57.76,57.77,12889.0,57.8,57.81,57.76,57.77,12889.0
2025-04-14 15:00:00,57.77,57.93,57.77,57.93,14306.0,57.77,57.93,57.77,57.93,14306.0
2025-04-14 15:10:00,57.93,57.95,57.83,57.84,14436.0,57.93,57.95,57.83,57.84,14436.0
2025-04-14 15:20:00,57.84,57.88,57.72,57.78,10235.0,57.84,57.88,57.72,57.78,10235.0
2025-04-14 15:30:00,57.79,57.8,57.69,57.72,11921.0,57.79,57.8,57.69,57.72,11921.0
2025-04-14 15:40:00,57.72,57.8,57.69,57.72,23165.0,57.72,57.8,57.69,57.72,23165.0
2025-04-14 15:50:00,57.71,57.71,57.37,57.43,149321.0,57.71,57.71,57.37,57.43,149321.0
2025-04-15 09:30:00,57.79,57.85,57.53,57.79,28364.0,57.79,57.85,57.53,57.79,28364.0
2025-04-15 09:40:00,57.8,57.87,57.74,57.78,12522.0,57.8,57.87,57.74,57.78,12522.0
2025-04-15 09:50:00,57.78,57.79,57.65,57.66,12867.0,57.78,57.79,57.65,57.66,12867.0
2025-04-15 10:00:00,57.66,57.8,57.61,57.7,15916.0,57.66,57.8,57.61,57.7,15916.0
2025-04-15 10:10:00,57.72,57.83,57.45,57.45,20583.0,57.72,57.83,57.45,57.45,20583.0
2025-04-15 10:20:00,57.45,57.57,57.31,57.44,14528.0,57.45,57.57,57.31,57.44,14528.0
2025-04-15 10:30:00,57.45,57.59,57.43,57.47,15315.0,57.45,57.59,57.43,57.47,15315.0
2025-04-15 10:40:00,57.45,57.67,57.4,57.57,34515.0,57.45,57.67,57.4,57.57,34515.0
2025-04-15 10:50:00,57.56,57.69,57.48,57.57,11824.0,57.56,57.69,57.48,57.57,11824.0
2025-04-15 11:00:00,57.58,57.69,57.58,57.63,12531.0,57.58,57.69,57.58,57.63,12531.0
2025-04-15 11:10:00,57.6,57.69,57.53,57.66,15173.0,57.6,57.69,57.53,57.66,15173.0
2025-04-15 11:20:00,57.67,57.7,57.44,57.44,8942.0,57.67,57.7,57.44,57.44,8942.0
2025-04-15 11:30:00,57.44,57.58,57.42,57.47,11542.0,57.44,57.58,57.42,57.47,11542.0
2025-04-15 11:40:00,57.47,57.48,57.37,57.4,16416.0,57.47,57.48,57.37,57.4,16416.0
2025-04-15 11:50:00,57.41,57.53,57.35,57.49,18337.0,57.41,57.53,57.35,57.49,18337.0
2025-04-15 12:00:00,57.5,57.56,57.44,57.45,9077.0,57.5,57.56,57.44,57.45,9077.0
2025-04-15 12:10:00,57.46,57.49,57.37,57.39,20673.0,57.46,57.49,57.37,57.39,20673.0
2025-04-15 12:20:00,57.38,57.48,57.38,57.44,6817.0,57.38,57.48,57.38,57.44,6817.0
2025-04-15 12:30:00,57.43,57.46,57.35,57.35,7207.0,57.43,57.46,57.35,57.35,7207.0
2025-04-15 12:40:00,57.35,57.44,57.32,57.41,10027.0,57.35,57.44,57.32,57.41,10027.0
2025-04-15 12:50:00,57.41,57.41,57.2,57.29,8620.0,57.41,57.41,57.2,57.29,8620.0
2025-04-15 13:00:00,57.28,57.33,57.24,57.25,11488.0,57.28,57.33,57.24,57.25,11488.0
2025-04-15 13:10:00,57.26,57.28,57.16,57.21,10036.0,57.26,57.28,57.16,57.21,10036.0
2025-04-15 13:20:00,57.21,57.21,57.06,57.13,10032.0,57.21,57.21,57.06,57.13,10032.0
2025-04-15 13:30:00,57.13,57.23,57.13,57.23,7012.0,57.13,57.23,57.13,57.23,7012.0
2025-04-15 13:40:00,57.25,57.3,57.24,57.27,8434.0,57.25,57.3,57.24,57.27,8434.0
2025-04-15 13:50:00,57.29,57.29,57.13,57.23,7592.0,57.29,57.29,57.13,57.23,7592.0
2025-04-15 14:00:00,57.22,57.27,57.17,57.22,11108.0,57.22,57.27,57.17,57.22,11108.0
2025-04-15 14:10:00,57.25,57.27,57.18,57.23,27923.0,57.25,57.27,57.18,57.23,27923.0
2025-04-15 14:20:00,57.24,57.3,57.21,57.22,14254.0,57.24,57.3,57.21,57.22,14254.0
2025-04-15 14:30:00,57.21,57.34,57.21,57.29,11000.0,57.21,57.34,57.21,57.29,11000.0
2025-04-15 14:40:00,57.28,57.4,57.26,57.33,12976.0,57.28,57.4,57.26,57.33,12976.0
2025-04-15 14:50:00,57.33,57.35,57.28,57.33,13634.0,57.33,57.35,57.28,57.33,13634.0
2025-04-15 15:00:00,57.3,57.35,57.28,57.34,12376.0,57.3,57.35,57.28,57.34,12376.0
2025-04-15 15:10:00,57.35,57.44,57.34,57.44,16332.0,57.35,57.44,57.34,57.44,16332.0
2025-04-15 15:20:00,57.43,57.44,57.27,57.33,12366.0,57.43,57.44,57.27,57.33,12366.0
2025-04-15 15:30:00,57.32,57.35,57.29,57.29,11416.0,57.32,57.35,57.29,57.29,11416.0
2025-04-15 15:40:00,57.29,57.31,57.18,57.21,22409.0,57.29,57.31,57.18,57.21,22409.0
2025-04-15 15:50:00,57.2,57.32,57.15,57.18,90890.0,57.2,57.32,57.15,57.18,90890.0
2025-04-16 09:30:00,56.65,56.84,56.58,56.72,25987.0,56.65,56.84,56.58,56.72,25987.0
2025-04-16 09:40:00,56.72,56.84,56.58,56.58,21573.0,56.72,56.84,56.58,56.58,21573.0
2025-04-16 09:50:00,56.57,56.6,56.4,56.44,18527.0,56.57,56.6,56.4,56.44,18527.0
2025-04-16 10:00:00,56.43,56.64,56.41,56.6,20133.0,56.43,56.64,56.41,56.6,20133.0
2025-04-16 10:10:00,56.61,56.65,56.43,56.53,10579.0,56.61,56.65,56.43,56.53,10579.0
2025-04-16 10:20:00,56.52,56.73,56.5,56.68,11746.0,56.52,56.73,56.5,56.68,11746.0
2025-04-16 10:30:00,56.65,56.7,56.61,56.69,13392.0,56.65,56.7,56.61,56.69,13392.0
2025-04-16 10:40:00,56.69,56.81,56.69,56.73,18431.0,56.69,56.81,56.69,56.73,18431.0
2025-04-16 10:50:00,56.74,56.84,56.7,56.84,14009.0,56.74,56.84,56.7,56.84,14009.0
2025-04-16 11:00:00,56.88,56.9,56.82,56.89,13309.0,56.88,56.9,56.82,56.89,13309.0
2025-04-16 11:10:00,56.91,56.91,56.75,56.83,17422.0,56.91,56.91,56.75,56.83,17422.0
2025-04-16 11:20:00,56.84,57.06,56.82,57.06,17624.0,56.84,57.06,56.82,57.06,17624.0
2025-04-16 11:30:00,57.06,57.06,56.92,56.95,11966.0,57.06,57.06,56.92,56.95,11966.0
2025-04-16 11:40:00,56.94,56.94,56.76,56.8,7089.0,56.94,56.94,56.76,56.8,7089.0
2025-04-16 11:50:00,56.81,56.83,56.7,56.73,8645.0,56.81,56.83,56.7,56.73,8645.0
2025-04-16 12:00:00,56.73,56.73,56.63,56.7,10194.0,56.73,56.73,56.63,56.7,10194.0
2025-04-16 12:10:00,56.7,56.77,56.7,56.75,7103.0,56.7,56.77,56.7,56.75,7103.0
2025-04-16 12:20:00,56.74,56.78,56.7,56.77,6724.0,56.74,56.78,56.7,56.77,6724.0
2025-04-16 12:30:00,56.75,56.8,56.66,56.66,7539.0,56.75,56.8,56.66,56.66,7539.0
2025-04-16 12:40:00,56.63,56.71,56.6,56.61,11720.0,56.63,56.71,56.6,56.61,11720.0
2025-04-16 12:50:00,56.6,56.62,56.52,56.53,11829.0,56.6,56.62,56.52,56.53,11829.0
2025-04-16 13:00:00,56.53,56.56,56.47,56.5,12658.0,56.53,56.56,56.47,56.5,12658.0
2025-04-16 13:10:00,56.49,56.67,56.47,56.65,16191.0,56.49,56.67,56.47,56.65,16191.0
2025-04-16 13:20:00,56.65,56.73,56.61,56.73,13630.0,56.65,56.73,56.61,56.73,13630.0
2025-04-16 13:30:00,56.73,56.73,56.31,56.33,22635.0,56.73,56.73,56.31,56.33,22635.0
2025-04-16 13:40:00,56.33,56.33,56.14,56.16,14739.0,56.33,56.33,56.14,56.16,14739.0
2025-04-16 13:50:00,56.14,56.25,55.95,55.95,27738.0,56.14,56.25,55.95,55.95,27738.0
2025-04-16 14:00:00,55.97,56.14,55.97,56.11,18065.0,55.97,56.14,55.97,56.11,18065.0
2025-04-16 14:10:00,56.12,56.16,56.02,56.03,11629.0,56.12,56.16,56.02,56.03,11629.0
2025-04-16 14:20:00,56.03,56.16,56.0,56.09,12216.0,56.03,56.16,56.0,56.09,12216.0
2025-04-16 14:30:00,56.06,56.08,55.88,55.88,8914.0,56.06,56.08,55.88,55.88,8914.0
2025-04-16 14:40:00,55.9,55.91,55.82,55.86,18636.0,55.9,55.91,55.82,55.86,18636.0
2025-04-16 14:50:00,55.87,55.87,55.75,55.75,8855.0,55.87,55.87,55.75,55.75,8855.0
2025-04-16 15:00:00,55.75,55.79,55.61,55.61,10829.0,55.75,55.79,55.61,55.61,10829.0
2025-04-16 15:10:00,55.61,55.73,55.53,55.6,20837.0,55.61,55.73,55.53,55.6,20837.0
2025-04-16 15:20:00,55.56,55.58,55.43,55.44,21900.0,55.56,55.58,55.43,55.44,21900.0
2025-04-16 15:30:00,55.46,55.54,55.43,55.51,23865.0,55.46,55.54,55.43,55.51,23865.0
2025-04-16 15:40:00,55.53,55.57,55.44,55.52,22971.0,55.53,55.57,55.44,55.52,22971.0
2025-04-16 15:50:00,55.53,55.9,55.53,55.74,113542.0,55.53,55.9,55.53,55.74,113542.0
2025-04-17 09:30:00,56.2,56.31,55.95,56.05,31990.0,56.2,56.31,55.95,56.05,31990.0
2025-04-17 09:40:00,56.04,56.23,56.0,56.11,14928.0,56.04,56.23,56.0,56.11,14928.0
2025-04-17 09:50:00,56.09,56.28,56.09,56.18,13478.0,56.09,56.28,56.09,56.18,13478.0
2025-04-17 10:00:00,56.2,56.29,56.12,56.15,21689.0,56.2,56.29,56.12,56.15,21689.0
2025-04-17 10:10:00,56.17,56.23,55.98,56.03,12559.0,56.17,56.23,55.98,56.03,12559.0
2025-04-17 10:20:00,56.02,56.1,55.91,55.94,12482.0,56.02,56.1,55.91,55.94,12482.0
2025-04-17 10:30:00,55.96,55.96,55.71,55.74,16253.0,55.96,55.96,55.71,55.74,16253.0
2025-04-17 10:40:00,55.73,55.88,55.73,55.88,12309.0,55.73,55.88,55.73,55.88,12309.0
2025-04-17 10:50:00,55.87,55.92,55.84,55.87,5813.0,55.87,55.92,55.84,55.87,5813.0
2025-04-17 11:00:00,55.87,56.15,55.85,56.09,20633.0,55.87,56.15,55.85,56.09,20633.0
2025-04-17 11:10:00,56.06,56.18,56.06,56.13,8015.0,56.06,56.18,56.06,56.13,8015.0
2025-04-17 11:20:00,56.16,56.16,55.95,55.98,11180.0,56.16,56.16,55.95,55.98,11180.0
2025-04-17 11:30:00,55.98,56.16,55.97,56.1,13864.0,55.98,56.16,55.97,56.1,13864.0
2025-04-17 11:40:00,56.11,56.15,56.04,56.04,10370.0,56.11,56.15,56.04,56.04,10370.0
2025-04-17 11:50:00,56.05,56.16,56.01,56.09,8434.0,56.05,56.16,56.01,56.09,8434.0
2025-04-17 12:00:00,56.08,56.3,56.06,56.25,39470.0,56.08,56.3,56.06,56.25,39470.0
2025-04-17 12:10:00,56.25,56.32,56.04,56.29,39905.0,56.25,56.32,56.04,56.29,39905.0
2025-04-17 12:20:00,56.28,56.36,56.22,56.33,17148.0,56.28,56.36,56.22,56.33,17148.0
2025-04-17 12:30:00,56.31,56.38,56.24,56.25,13245.0,56.31,56.38,56.24,56.25,13245.0
2025-04-17 12:40:00,56.26,56.31,56.17,56.28,12238.0,56.26,56.31,56.17,56.28,12238.0
2025-04-17 12:50:00,56.33,56.4,56.3,56.31,9512.0,56.33,56.4,56.3,56.31,9512.0
2025-04-17 13:00:00,56.32,56.36,56.24,56.3,13174.0,56.32,56.36,56.24,56.3,13174.0
2025-04-17 13:10:00,56.29,56.3,56.09,56.11,12006.0,56.29,56.3,56.09,56.11,12006.0
2025-04-17 13:20:00,56.11,56.11,55.97,55.97,13840.0,56.11,56.11,55.97,55.97,13840.0
2025-04-17 13:30:00,55.98,56.13,55.98,56.11,11768.0,55.98,56.13,55.98,56.11,11768.0
2025-04-17 13:40:00,56.12,56.23,56.02,56.15,16505.0,56.12,56.23,56.02,56.15,16505.0
2025-04-17 13:50:00,56.15,56.29,56.14,56.23,13927.0,56.15,56.29,56.14,56.23,13927.0
2025-04-17 14:00:00,56.23,56.37,56.22,56.36,11842.0,56.23,56.37,56.22,56.36,11842.0
2025-04-17 14:10:00,56.35,56.39,56.26,56.33,15668.0,56.35,56.39,56.26,56.33,15668.0
2025-04-17 14:20:00,56.33,56.37,56.23,56.23,20013.0,56.33,56.37,56.23,56.23,20013.0
2025-04-17 14:30:00,56.24,56.29,56.21,56.28,8983.0,56.24,56.29,56.21,56.28,8983.0
2025-04-17 14:40:00,56.28,56.28,56.1,56.14,29295.0,56.28,56.28,56.1,56.14,29295.0
2025-04-17 14:50:00,56.13,56.24,56.09,56.13,20290.0,56.13,56.24,56.09,56.13,20290.0
2025-04-17 15:00:00,56.12,56.14,56.06,56.07,11684.0,56.12,56.14,56.06,56.07,11684.0
2025-04-17 15:10:00,56.1,56.11,55.92,56.01,9801.0,56.1,56.11,55.92,56.01,9801.0
2025-04-17 15:20:00,56.02,56.06,55.94,55.98,11113.0,56.02,56.06,55.94,55.98,11113.0
2025-04-17 15:30:00,56.0,56.05,55.97,56.03,13582.0,56.0,56.05,55.97,56.03,13582.0
2025-04-17 15:40:00,56.02,56.08,55.89,55.91,18180.0,56.02,56.08,55.89,55.91,18180.0
2025-04-17 15:50:00,55.89,55.93,55.69,55.75,95819.0,55.89,55.93,55.69,55.75,95819.0
2025-04-21 09:30:00,55.24,55.3,54.92,55.06,22949.0,55.24,55.3,54.92,55.06,22949.0
2025-04-21 09:40:00,55.05,55.09,54.86,54.98,22711.0,55.05,55.09,54.86,54.98,22711.0
2025-04-21 09:50:00,54.97,54.98,54.85,54.89,12459.0,54.97,54.98,54.85,54.89,12459.0
2025-04-21 10:00:00,54.87,54.94,54.76,54.85,16359.0,54.87,54.94,54.76,54.85,16359.0
2025-04-21 10:10:00,54.87,54.91,54.75,54.76,18489.0,54.87,54.91,54.75,54.76,18489.0
2025-04-21 10:20:00,54.77,54.83,54.73,54.82,22350.0,54.77,54.83,54.73,54.82,22350.0
2025-04-21 10:30:00,54.81,54.91,54.75,54.87,45841.0,54.81,54.91,54.75,54.87,45841.0
2025-04-21 10:40:00,54.86,54.91,54.69,54.7,17499.0,54.86,54.91,54.69,54.7,17499.0
2025-04-21 10:50:00,54.68,54.7,54.58,54.6,13443.0,54.68,54.7,54.58,54.6,13443.0
2025-04-21 11:00:00,54.61,54.63,54.53,54.58,19832.0,54.61,54.63,54.53,54.58,19832.0
2025-04-21 11:10:00,54.58,54.61,54.45,54.52,32693.0,54.58,54.61,54.45,54.52,32693.0
2025-04-21 11:20:00,54.52,54.53,54.33,54.34,17626.0,54.52,54.53,54.33,54.34,17626.0
2025-04-21 11:30:00,54.34,54.37,54.21,54.25,44062.0,54.34,54.37,54.21,54.25,44062.0
2025-04-21 11:40:00,54.24,54.26,54.16,54.17,35353.0,54.24,54.26,54.16,54.17,35353.0
2025-04-21 11:50:00,54.17,54.17,54.12,54.15,38261.0,54.17,54.17,54.12,54.15,38261.0
2025-04-21 12:00:00,54.15,54.26,54.15,54.26,29602.0,54.15,54.26,54.15,54.26,29602.0
2025-04-21 12:10:00,54.26,54.33,54.22,54.29,13783.0,54.26,54.33,54.22,54.29,13783.0
2025-04-21 12:20:00,54.29,54.37,54.28,54.29,17281.0,54.29,54.37,54.28,54.29,17281.0
2025-04-21 12:30:00,54.29,54.41,54.29,54.41,20743.0,54.29,54.41,54.29,54.41,20743.0
2025-04-21 12:40:00,54.42,54.46,54.33,54.35,12169.0,54.42,54.46,54.33,54.35,12169.0
2025-04-21 12:50:00,54.33,54.33,54.23,54.24,13295.0,54.33,54.33,54.23,54.24,13295.0
2025-04-21 13:00:00,54.25,54.31,54.12,54.14,17612.0,54.25,54.31,54.12,54.14,17612.0
2025-04-21 13:10:00,54.13,54.16,54.09,54.14,14220.0,54.13,54.16,54.09,54.14,14220.0
2025-04-21 13:20:00,54.14,54.18,54.08,54.08,11143.0,54.14,54.18,54.08,54.08,11143.0
2025-04-21 13:30:00,54.1,54.14,54.07,54.08,14286.0,54.1,54.14,54.07,54.08,14286.0
2025-04-21 13:40:00,54.09,54.13,53.97,53.97,22503.0,54.09,54.13,53.97,53.97,22503.0
2025-04-21 13:50:00,53.97,54.02,53.95,53.95,15182.0,53.97,54.02,53.95,53.95,15182.0
2025-04-21 14:00:00,53.94,53.97,53.91,53.92,17112.0,53.94,53.97,53.91,53.92,17112.0
2025-04-21 14:10:00,53.92,54.05,53.9,54.01,15825.0,53.92,54.05,53.9,54.01,15825.0
2025-04-21 14:20:00,54.0,54.02,53.98,54.02,18849.0,54.0,54.02,53.98,54.02,18849.0
2025-04-21 14:30:00,54.02,54.09,54.01,54.05,20825.0,54.02,54.09,54.01,54.05,20825.0
2025-04-21 14:40:00,54.06,54.06,53.91,53.93,22150.0,54.06,54.06,53.91,53.93,22150.0
2025-04-21 14:50:00,53.93,53.93,53.84,53.84,18318.0,53.93,53.93,53.84,53.84,18318.0
2025-04-21 15:00:00,53.84,53.97,53.84,53.93,30186.0,53.84,53.97,53.84,53.93,30186.0
2025-04-21 15:10:00,53.94,54.0,53.92,53.99,35076.0,53.94,54.0,53.92,53.99,35076.0
2025-04-21 15:20:00,53.99,54.12,53.99,54.02,23306.0,53.99,54.12,53.99,54.02,23306.0
2025-04-21 15:30:00,54.03,54.24,54.03,54.16,33562.0,54.03,54.24,54.03,54.16,33562.0
2025-04-21 15:40:00,54.17,54.27,54.16,54.24,41006.0,54.17,54.27,54.16,54.24,41006.0
2025-04-21 15:50:00,54.24,54.44,54.19,54.34,171322.0,54.24,54.44,54.19,54.34,171322.0
2025-04-22 09:30:00,55.12,55.19,54.73,54.87,51611.0,55.12,55.19,54.73,54.87,51611.0
2025-04-22 09:40:00,54.87,55.02,54.87,54.95,21217.0,54.87,55.02,54.87,54.95,21217.0
2025-04-22 09:50:00,54.95,54.95,54.78,54.9,17958.0,54.95,54.95,54.78,54.9,17958.0
2025-04-22 10:00:00,54.89,55.08,54.89,55.07,21923.0,54.89,55.08,54.89,55.07,21923.0
2025-04-22 10:10:00,55.07,55.15,55.02,55.03,21103.0,55.07,55.15,55.02,55.03,21103.0
2025-04-22 10:20:00,55.04,55.11,54.98,55.07,19768.0,55.04,55.11,54.98,55.07,19768.0
2025-04-22 10:30:00,55.07,55.1,54.99,55.09,25201.0,55.07,55.1,54.99,55.09,25201.0
2025-04-22 10:40:00,55.09,55.18,55.09,55.15,20284.0,55.09,55.18,55.09,55.15,20284.0
2025-04-22 10:50:00,55.14,55.22,55.03,55.16,28318.0,55.14,55.22,55.03,55.16,28318.0
2025-04-22 11:00:00,55.16,55.17,55.13,55.17,29122.0,55.16,55.17,55.13,55.17,29122.0
2025-04-22 11:10:00,55.16,55.17,55.09,55.09,25370.0,55.16,55.17,55.09,55.09,25370.0
2025-04-22 11:20:00,55.1,55.11,55.01,55.02,42367.0,55.1,55.11,55.01,55.02,42367.0
2025-04-22 11:30:00,55.02,55.02,54.88,54.9,24755.0,55.02,55.02,54.88,54.9,24755.0
2025-04-22 11:40:00,54.9,54.91,54.79,54.83,18451.0,54.9,54.91,54.79,54.83,18451.0
2025-04-22 11:50:00,54.85,55.1,54.84,55.07,41321.0,54.85,55.1,54.84,55.07,41321.0
2025-04-22 12:00:00,55.08,55.27,55.07,55.09,24963.0,55.08,55.27,55.07,55.09,24963.0
2025-04-22 12:10:00,55.11,55.16,55.05,55.1,15419.0,55.11,55.16,55.05,55.1,15419.0
2025-04-22 12:20:00,55.11,55.2,55.11,55.14,15308.0,55.11,55.2,55.11,55.14,15308.0
2025-04-22 12:30:00,55.13,55.17,55.1,55.13,15078.0,55.13,55.17,55.1,55.13,15078.0
2025-04-22 12:40:00,55.11,55.15,55.05,55.13,12058.0,55.11,55.15,55.05,55.13,12058.0
2025-04-22 12:50:00,55.09,55.15,55.05,55.13,9821.0,55.09,55.15,55.05,55.13,9821.0
2025-04-22 13:00:00,55.12,55.26,55.1,55.21,25054.0,55.12,55.26,55.1,55.21,25054.0
2025-04-22 13:10:00,55.2,55.2,54.8,54.98,35444.0,55.2,55.2,54.8,54.98,35444.0
2025-04-22 13:20:00,54.97,55.01,54.71,54.72,58513.0,54.97,55.01,54.71,54.72,58513.0
2025-04-22 13:30:00,54.72,54.8,54.63,54.74,31977.0,54.72,54.8,54.63,54.74,31977.0
2025-04-22 13:40:00,54.73,54.76,54.6,54.6,22079.0,54.73,54.76,54.6,54.6,22079.0
2025-04-22 13:50:00,54.63,54.69,54.59,54.6,14570.0,54.63,54.69,54.59,54.6,14570.0
2025-04-22 14:00:00,54.6,54.83,54.6,54.8,23207.0,54.6,54.83,54.6,54.8,23207.0
2025-04-22 14:10:00,54.8,54.92,54.79,54.92,18255.0,54.8,54.92,54.79,54.92,18255.0
2025-04-22 14:20:00,54.91,55.02,54.91,54.98,12148.0,54.91,55.02,54.91,54.98,12148.0
2025-04-22 14:30:00,54.98,55.05,54.98,55.02,12392.0,54.98,55.05,54.98,55.02,12392.0
2025-04-22 14:40:00,55.01,55.12,55.01,55.12,15421.0,55.01,55.12,55.01,55.12,15421.0
2025-04-22 14:50:00,55.13,55.2,55.12,55.12,14712.0,55.13,55.2,55.12,55.12,14712.0
2025-04-22 15:00:00,55.11,55.15,55.06,55.09,15540.0,55.11,55.15,55.06,55.09,15540.0
2025-04-22 15:10:00,55.08,55.08,54.92,54.95,13898.0,55.08,55.08,54.92,54.95,13898.0
2025-04-22 15:20:00,54.95,54.95,54.81,54.82,16662.0,54.95,54.95,54.81,54.82,16662.0
2025-04-22 15:30:00,54.81,54.85,54.75,54.75,19293.0,54.81,54.85,54.75,54.75,19293.0
2025-04-22 15:40:00,54.76,55.07,54.75,55.06,24046.0,54.76,55.07,54.75,55.06,24046.0
2025-04-22 15:50:00,55.05,55.1,54.89,55.01,150596.0,55.05,55.1,54.89,55.01,150596.0
2025-04-23 09:30:00,56.25,56.74,56.03,56.49,133741.0,56.25,56.74,56.03,56.49,133741.0
2025-04-23 09:40:00,56.41,56.88,56.37,56.86,50886.0,56.41,56.88,56.37,56.86,50886.0
2025-04-23 09:50:00,56.87,56.98,56.63,56.78,62521.0,56.87,56.98,56.63,56.78,62521.0
2025-04-23 10:00:00,56.79,56.98,56.59,56.87,83322.0,56.79,56.98,56.59,56.87,83322.0
2025-04-23 10:10:00,56.87,56.94,56.41,56.52,28657.0,56.87,56.94,56.41,56.52,28657.0
2025-04-23 10:20:00,56.53,56.82,56.47,56.79,41173.0,56.53,56.82,56.47,56.79,41173.0
2025-04-23 10:30:00,56.77,56.95,56.77,56.8,15935.0,56.77,56.95,56.77,56.8,15935.0
2025-04-23 10:40:00,56.77,56.82,56.68,56.68,23853.0,56.77,56.82,56.68,56.68,23853.0
2025-04-23 10:50:00,56.69,56.7,56.55,56.57,23260.0,56.69,56.7,56.55,56.57,23260.0
2025-04-23 11:00:00,56.57,56.68,56.4,56.59,56488.0,56.57,56.68,56.4,56.59,56488.0
2025-04-23 11:10:00,56.58,56.59,56.52,56.53,24682.0,56.58,56.59,56.52,56.53,24682.0
2025-04-23 11:20:00,56.52,56.59,56.24,56.36,79498.0,56.52,56.59,56.24,56.36,79498.0
2025-04-23 11:30:00,56.37,56.42,56.2,56.42,34963.0,56.37,56.42,56.2,56.42,34963.0
2025-04-23 11:40:00,56.45,56.47,56.17,56.17,34477.0,56.45,56.47,56.17,56.17,34477.0
2025-04-23 11:50:00,56.17,56.24,56.08,56.17,33425.0,56.17,56.24,56.08,56.17,33425.0
2025-04-23 12:00:00,56.16,56.17,55.97,55.98,29036.0,56.16,56.17,55.97,55.98,29036.0
2025-04-23 12:10:00,55.97,56.09,55.91,55.91,14937.0,55.97,56.09,55.91,55.91,14937.0
2025-04-23 12:20:00,55.89,56.08,55.88,56.06,16511.0,55.89,56.08,55.88,56.06,16511.0
2025-04-23 12:30:00,56.08,56.15,56.02,56.13,10854.0,56.08,56.15,56.02,56.13,10854.0
2025-04-23 12:40:00,56.12,56.12,55.9,55.93,14206.0,56.12,56.12,55.9,55.93,14206.0
2025-04-23 12:50:00,55.91,56.11,55.91,56.1,16379.0,55.91,56.11,55.91,56.1,16379.0
2025-04-23 13:00:00,56.09,56.22,55.83,56.21,30345.0,56.09,56.22,55.83,56.21,30345.0
2025-04-23 13:10:00,56.22,56.23,56.16,56.16,14880.0,56.22,56.23,56.16,56.16,14880.0
2025-04-23 13:20:00,56.17,56.23,56.13,56.13,11141.0,56.17,56.23,56.13,56.13,11141.0
2025-04-23 13:30:00,56.15,56.18,55.91,55.95,13724.0,56.15,56.18,55.91,55.95,13724.0
2025-04-23 13:40:00,55.98,56.0,55.91,55.95,11187.0,55.98,56.0,55.91,55.95,11187.0
2025-04-23 13:50:00,55.95,56.13,55.94,56.06,18030.0,55.95,56.13,55.94,56.06,18030.0
2025-04-23 14:00:00,56.06,56.1,55.95,56.07,19564.0,56.06,56.1,55.95,56.07,19564.0
2025-04-23 14:10:00,56.07,56.17,56.03,56.06,25776.0,56.07,56.17,56.03,56.06,25776.0
2025-04-23 14:20:00,56.05,56.15,55.9,55.9,14113.0,56.05,56.15,55.9,55.9,14113.0
2025-04-23 14:30:00,55.92,56.03,55.9,55.94,11200.0,55.92,56.03,55.9,55.94,11200.0
2025-04-23 14:40:00,55.93,55.93,55.81,55.9,10557.0,55.93,55.93,55.81,55.9,10557.0
2025-04-23 14:50:00,55.91,56.01,55.85,55.89,11557.0,55.91,56.01,55.85,55.89,11557.0
2025-04-23 15:00:00,55.88,55.91,55.73,55.73,19820.0,55.88,55.91,55.73,55.73,19820.0
2025-04-23 15:10:00,55.75,55.81,55.7,55.71,16302.0,55.75,55.81,55.7,55.71,16302.0
2025-04-23 15:20:00,55.75,55.75,55.59,55.63,17225.0,55.75,55.75,55.59,55.63,17225.0
2025-04-23 15:30:00,55.63,55.72,55.55,55.57,23621.0,55.63,55.72,55.55,55.57,23621.0
2025-04-23 15:40:00,55.57,55.61,55.5,55.6,22462.0,55.57,55.61,55.5,55.6,22462.0
2025-04-23 15:50:00,55.62,55.74,55.58,55.59,136782.0,55.62,55.74,55.58,55.59,136782.0
2025-04-24 09:30:00,55.28,55.64,55.16,55.61,71748.0,55.28,55.64,55.16,55.61,71748.0
2025-04-24 09:40:00,55.61,55.76,55.58,55.75,27177.0,55.61,55.76,55.58,55.75,27177.0
2025-04-24 09:50:00,55.75,55.89,55.74,55.87,17887.0,55.75,55.89,55.74,55.87,17887.0
2025-04-24 10:00:00,55.86,55.93,55.8,55.89,19117.0,55.86,55.93,55.8,55.89,19117.0
2025-04-24 10:10:00,55.88,55.95,55.81,55.95,10807.0,55.88,55.95,55.81,55.95,10807.0
2025-04-24 10:20:00,55.98,56.13,55.98,56.08,10149.0,55.98,56.13,55.98,56.08,10149.0
2025-04-24 10:30:00,56.07,56.1,56.02,56.05,16000.0,56.07,56.1,56.02,56.05,16000.0
2025-04-24 10:40:00,56.05,56.13,56.05,56.13,19454.0,56.05,56.13,56.05,56.13,19454.0
2025-04-24 10:50:00,56.13,56.26,56.06,56.2,17915.0,56.13,56.26,56.06,56.2,17915.0
2025-04-24 11:00:00,56.2,56.2,56.12,56.17,12039.0,56.2,56.2,56.12,56.17,12039.0
2025-04-24 11:10:00,56.16,56.23,56.15,56.16,13064.0,56.16,56.23,56.15,56.16,13064.0
2025-04-24 11:20:00,56.16,56.19,56.08,56.13,13639.0,56.16,56.19,56.08,56.13,13639.0
2025-04-24 11:30:00,56.11,56.11,56.0,56.06,11593.0,56.11,56.11,56.0,56.06,11593.0
2025-04-24 11:40:00,56.06,56.15,56.04,56.15,17927.0,56.06,56.15,56.04,56.15,17927.0
2025-04-24 11:50:00,56.13,56.26,56.11,56.16,19395.0,56.13,56.26,56.11,56.16,19395.0
2025-04-24 12:00:00,56.18,56.23,56.13,56.16,26354.0,56.18,56.23,56.13,56.16,26354.0
2025-04-24 12:10:00,56.16,56.35,56.15,56.34,9579.0,56.16,56.35,56.15,56.34,9579.0
2025-04-24 12:20:00,56.34,56.43,56.31,56.37,34316.0,56.34,56.43,56.31,56.37,34316.0
2025-04-24 12:30:00,56.37,56.53,56.37,56.45,14905.0,56.37,56.53,56.37,56.45,14905.0
2025-04-24 12:40:00,56.45,56.47,56.37,56.44,7376.0,56.45,56.47,56.37,56.44,7376.0
2025-04-24 12:50:00,56.45,56.56,56.45,56.5,11492.0,56.45,56.56,56.45,56.5,11492.0
2025-04-24 13:00:00,56.46,56.47,56.41,56.41,16234.0,56.46,56.47,56.41,56.41,16234.0
2025-04-24 13:10:00,56.41,56.42,56.34,56.36,14961.0,56.41,56.42,56.34,56.36,14961.0
2025-04-24 13:20:00,56.35,56.45,56.33,56.4,14116.0,56.35,56.45,56.33,56.4,14116.0
2025-04-24 13:30:00,56.4,56.44,56.34,56.38,7098.0,56.4,56.44,56.34,56.38,7098.0
2025-04-24 13:40:00,56.38,56.4,56.32,56.35,15263.0,56.38,56.4,56.32,56.35,15263.0
2025-04-24 13:50:00,56.37,56.4,56.33,56.35,10904.0,56.37,56.4,56.33,56.35,10904.0
2025-04-24 14:00:00,56.35,56.41,56.33,56.33,14629.0,56.35,56.41,56.33,56.33,14629.0
2025-04-24 14:10:00,56.33,56.33,56.25,56.27,17806.0,56.33,56.33,56.25,56.27,17806.0
2025-04-24 14:20:00,56.28,56.3,56.25,56.29,11300.0,56.28,56.3,56.25,56.29,11300.0
2025-04-24 14:30:00,56.29,56.39,56.29,56.39,9444.0,56.29,56.39,56.29,56.39,9444.0
2025-04-24 14:40:00,56.38,56.44,56.37,56.43,7583.0,56.38,56.44,56.37,56.43,7583.0
2025-04-24 14:50:00,56.44,56.53,56.42,56.48,14182.0,56.44,56.53,56.42,56.48,14182.0
2025-04-24 15:00:00,56.47,56.47,56.33,56.34,15266.0,56.47,56.47,56.33,56.34,15266.0
2025-04-24 15:10:00,56.34,56.35,56.23,56.32,17044.0,56.34,56.35,56.23,56.32,17044.0
2025-04-24 15:20:00,56.33,56.4,56.27,56.28,30371.0,56.33,56.4,56.27,56.28,30371.0
2025-04-24 15:30:00,56.28,56.31,56.21,56.28,25398.0,56.28,56.31,56.21,56.28,25398.0
2025-04-24 15:40:00,56.28,56.33,56.24,56.27,23076.0,56.28,56.33,56.24,56.27,23076.0
2025-04-24 15:50:00,56.27,56.33,56.16,56.28,136207.0,56.27,56.33,56.16,56.28,136207.0
2025-04-25 09:30:00,56.26,56.48,56.21,56.33,36520.0,56.26,56.48,56.21,56.33,36520.0
2025-04-25 09:40:00,56.31,56.35,56.15,56.26,16607.0,56.31,56.35,56.15,56.26,16607.0
2025-04-25 09:50:00,56.26,56.34,56.21,56.27,16477.0,56.26,56.34,56.21,56.27,16477.0
2025-04-25 10:00:00,56.28,56.48,56.23,56.47,36084.0,56.28,56.48,56.23,56.47,36084.0
2025-04-25 10:10:00,56.45,56.47,56.29,56.29,15580.0,56.45,56.47,56.29,56.29,15580.0
2025-04-25 10:20:00,56.3,56.31,56.07,56.16,14440.0,56.3,56.31,56.07,56.16,14440.0
2025-04-25 10:30:00,56.16,56.23,56.09,56.19,9367.0,56.16,56.23,56.09,56.19,9367.0
2025-04-25 10:40:00,56.23,56.34,56.23,56.34,10504.0,56.23,56.34,56.23,56.34,10504.0
2025-04-25 10:50:00,56.33,56.34,56.25,56.34,7530.0,56.33,56.34,56.25,56.34,7530.0
2025-04-25 11:00:00,56.34,56.44,56.31,56.4,10533.0,56.34,56.44,56.31,56.4,10533.0
2025-04-25 11:10:00,56.4,56.41,56.32,56.34,11575.0,56.4,56.41,56.32,56.34,11575.0
2025-04-25 11:20:00,56.34,56.35,56.27,56.27,25393.0,56.34,56.35,56.27,56.27,25393.0
2025-04-25 11:30:00,56.28,56.31,56.25,56.27,8852.0,56.28,56.31,56.25,56.27,8852.0
2025-04-25 11:40:00,56.27,56.34,56.22,56.28,8142.0,56.27,56.34,56.22,56.28,8142.0
2025-04-25 11:50:00,56.28,56.42,56.28,56.38,5477.0,56.28,56.42,56.28,56.38,5477.0
2025-04-25 12:00:00,56.38,56.43,56.37,56.42,12916.0,56.38,56.43,56.37,56.42,12916.0
2025-04-25 12:10:00,56.42,56.42,56.35,56.4,6650.0,56.42,56.42,56.35,56.4,6650.0
2025-04-25 12:20:00,56.4,56.55,56.39,56.49,7979.0,56.4,56.55,56.39,56.49,7979.0
2025-04-25 12:30:00,56.49,56.49,56.46,56.48,6132.0,56.49,56.49,56.46,56.48,6132.0
2025-04-25 12:40:00,56.48,56.49,56.41,56.45,7470.0,56.48,56.49,56.41,56.45,7470.0
2025-04-25 12:50:00,56.47,56.53,56.47,56.52,9620.0,56.47,56.53,56.47,56.52,9620.0
2025-04-25 13:00:00,56.52,56.63,56.52,56.59,9958.0,56.52,56.63,56.52,56.59,9958.0
2025-04-25 13:10:00,56.59,56.72,56.59,56.69,13261.0,56.59,56.72,56.59,56.69,13261.0
2025-04-25 13:20:00,56.68,56.72,56.68,56.72,5261.0,56.68,56.72,56.68,56.72,5261.0
2025-04-25 13:30:00,56.73,56.77,56.53,56.56,32940.0,56.73,56.77,56.53,56.56,32940.0
2025-04-25 13:40:00,56.55,56.64,56.46,56.52,13363.0,56.55,56.64,56.46,56.52,13363.0
2025-04-25 13:50:00,56.52,56.52,56.33,56.47,9612.0,56.52,56.52,56.33,56.47,9612.0
2025-04-25 14:00:00,56.46,56.54,56.43,56.47,26945.0,56.46,56.54,56.43,56.47,26945.0
2025-04-25 14:10:00,56.49,56.54,56.43,56.54,19770.0,56.49,56.54,56.43,56.54,19770.0
2025-04-25 14:20:00,56.53,56.72,56.53,56.6,58379.0,56.53,56.72,56.53,56.6,58379.0
2025-04-25 14:30:00,56.59,56.67,56.57,56.66,11886.0,56.59,56.67,56.57,56.66,11886.0
2025-04-25 14:40:00,56.67,56.69,56.66,56.66,9968.0,56.67,56.69,56.66,56.66,9968.0
2025-04-25 14:50:00,56.66,56.66,56.55,56.59,10437.0,56.66,56.66,56.55,56.59,10437.0
2025-04-25 15:00:00,56.58,56.69,56.58,56.64,6835.0,56.58,56.69,56.58,56.64,6835.0
2025-04-25 15:10:00,56.65,56.65,56.55,56.56,28078.0,56.65,56.65,56.55,56.56,28078.0
2025-04-25 15:20:00,56.56,56.59,56.48,56.49,14252.0,56.56,56.59,56.48,56.49,14252.0
2025-04-25 15:30:00,56.48,56.53,56.43,56.49,18847.0,56.48,56.53,56.43,56.49,18847.0
2025-04-25 15:40:00,56.49,56.53,56.45,56.51,25093.0,56.49,56.53,56.45,56.51,25093.0
2025-04-25 15:50:00,56.53,56.72,56.49,56.68,97960.0,56.53,56.72,56.49,56.68,97960.0
2025-04-28 09:30:00,56.51,57.09,56.47,57.02,40079.0,56.51,57.09,56.47,57.02,40079.0
2025-04-28 09:40:00,57.02,57.32,57.02,57.19,42520.0,57.02,57.32,57.02,57.19,42520.0
2025-04-28 09:50:00,57.14,57.15,56.97,56.98,23353.0,57.14,57.15,56.97,56.98,23353.0
2025-04-28 10:00:00,57.0,57.0,56.78,56.8,19469.0,57.0,57.0,56.78,56.8,19469.0
2025-04-28 10:10:00,56.84,56.87,56.77,56.82,19160.0,56.84,56.87,56.77,56.82,19160.0
2025-04-28 10:20:00,56.81,56.95,56.76,56.81,22621.0,56.81,56.95,56.76,56.81,22621.0
2025-04-28 10:30:00,56.84,56.94,56.74,56.93,11107.0,56.84,56.94,56.74,56.93,11107.0
2025-04-28 10:40:00,56.94,57.02,56.84,57.01,11553.0,56.94,57.02,56.84,57.01,11553.0
2025-04-28 10:50:00,57.01,57.02,56.89,56.92,15663.0,57.01,57.02,56.89,56.92,15663.0
2025-04-28 11:00:00,56.91,56.96,56.8,56.81,24495.0,56.91,56.96,56.8,56.81,24495.0
2025-04-28 11:10:00,56.81,56.88,56.77,56.86,21506.0,56.81,56.88,56.77,56.86,21506.0
2025-04-28 11:20:00,56.85,56.87,56.74,56.75,22129.0,56.85,56.87,56.74,56.75,22129.0
2025-04-28 11:30:00,56.76,56.83,56.72,56.83,12747.0,56.76,56.83,56.72,56.83,12747.0
2025-04-28 11:40:00,56.85,56.9,56.72,56.73,19118.0,56.85,56.9,56.72,56.73,19118.0
2025-04-28 11:50:00,56.73,56.82,56.7,56.72,15037.0,56.73,56.82,56.7,56.72,15037.0
2025-04-28 12:00:00,56.7,56.72,56.64,56.68,16079.0,56.7,56.72,56.64,56.68,16079.0
2025-04-28 12:10:00,56.68,56.72,56.63,56.69,14673.0,56.68,56.72,56.63,56.69,14673.0
2025-04-28 12:20:00,56.69,56.69,56.59,56.62,7828.0,56.69,56.69,56.59,56.62,7828.0
2025-04-28 12:30:00,56.63,56.69,56.61,56.65,8168.0,56.63,56.69,56.61,56.65,8168.0
2025-04-28 12:40:00,56.67,56.75,56.67,56.75,5055.0,56.67,56.75,56.67,56.75,5055.0
2025-04-28 12:50:00,56.76,56.76,56.6,56.64,10299.0,56.76,56.76,56.6,56.64,10299.0
2025-04-28 13:00:00,56.66,56.69,56.6,56.6,9441.0,56.66,56.69,56.6,56.6,9441.0
2025-04-28 13:10:00,56.59,56.59,56.42,56.5,15081.0,56.59,56.59,56.42,56.5,15081.0
2025-04-28 13:20:00,56.5,56.55,56.44,56.44,12382.0,56.5,56.55,56.44,56.44,12382.0
2025-04-28 13:30:00,56.44,56.53,56.42,56.53,5858.0,56.44,56.53,56.42,56.53,5858.0
2025-04-28 13:40:00,56.53,56.61,56.51,56.59,7171.0,56.53,56.61,56.51,56.59,7171.0
2025-04-28 13:50:00,56.61,56.71,56.59,56.67,11442.0,56.61,56.71,56.59,56.67,11442.0
2025-04-28 14:00:00,56.68,56.68,56.63,56.65,21009.0,56.68,56.68,56.63,56.65,21009.0
2025-04-28 14:10:00,56.66,56.66,56.59,56.63,15467.0,56.66,56.66,56.59,56.63,15467.0
2025-04-28 14:20:00,56.63,56.69,56.62,56.68,18878.0,56.63,56.69,56.62,56.68,18878.0
2025-04-28 14:30:00,56.68,56.7,56.61,56.69,9343.0,56.68,56.7,56.61,56.69,9343.0
2025-04-28 14:40:00,56.69,56.73,56.66,56.71,7784.0,56.69,56.73,56.66,56.71,7784.0
2025-04-28 14:50:00,56.73,56.75,56.72,56.73,8219.0,56.73,56.75,56.72,56.73,8219.0
2025-04-28 15:00:00,56.72,56.78,56.7,56.71,16288.0,56.72,56.78,56.7,56.71,16288.0
2025-04-28 15:10:00,56.71,56.77,56.7,56.76,11474.0,56.71,56.77,56.7,56.76,11474.0
2025-04-28 15:20:00,56.77,56.83,56.77,56.81,14820.0,56.77,56.83,56.77,56.81,14820.0
2025-04-28 15:30:00,56.81,56.84,56.77,56.84,19852.0,56.81,56.84,56.77,56.84,19852.0
2025-04-28 15:40:00,56.84,56.92,56.83,56.92,25792.0,56.84,56.92,56.83,56.92,25792.0
2025-04-28 15:50:00,56.93,57.01,56.83,56.84,90556.0,56.93,57.01,56.83,56.84,90556.0
2025-04-29 09:30:00,56.68,56.86,56.66,56.86,24313.0,56.68,56.86,56.66,56.86,24313.0
2025-04-29 09:40:00,56.84,57.01,56.84,56.98,11979.0,56.84,57.01,56.84,56.98,11979.0
2025-04-29 09:50:00,56.97,57.07,56.95,56.95,13666.0,56.97,57.07,56.95,56.95,13666.0
2025-04-29 10:00:00,56.94,57.05,56.89,57.02,19748.0,56.94,57.05,56.89,57.02,19748.0
2025-04-29 10:10:00,56.99,57.03,56.91,56.92,14316.0,56.99,57.03,56.91,56.92,14316.0
2025-04-29 10:20:00,56.93,56.93,56.81,56.82,12044.0,56.93,56.93,56.81,56.82,12044.0
2025-04-29 10:30:00,56.82,57.09,56.82,57.07,8801.0,56.82,57.09,56.82,57.07,8801.0
2025-04-29 10:40:00,57.07,57.1,57.01,57.01,8212.0,57.07,57.1,57.01,57.01,8212.0
2025-04-29 10:50:00,57.0,57.2,56.97,57.19,7758.0,57.0,57.2,56.97,57.19,7758.0
2025-04-29 11:00:00,57.22,57.23,57.12,57.2,11991.0,57.22,57.23,57.12,57.2,11991.0
2025-04-29 11:10:00,57.21,57.21,57.08,57.08,7197.0,57.21,57.21,57.08,57.08,7197.0
2025-04-29 11:20:00,57.09,57.19,57.04,57.14,8514.0,57.09,57.19,57.04,57.14,8514.0
2025-04-29 11:30:00,57.14,57.15,56.95,56.98,8937.0,57.14,57.15,56.95,56.98,8937.0
2025-04-29 11:40:00,56.98,57.09,56.98,57.04,6117.0,56.98,57.09,56.98,57.04,6117.0
2025-04-29 11:50:00,57.06,57.1,56.99,57.0,7928.0,57.06,57.1,56.99,57.0,7928.0
2025-04-29 12:00:00,57.0,57.17,56.99,57.17,6026.0,57.0,57.17,56.99,57.17,6026.0
2025-04-29 12:10:00,57.16,57.17,57.07,57.07,8333.0,57.16,57.17,57.07,57.07,8333.0
2025-04-29 12:20:00,57.08,57.1,57.06,57.1,3037.0,57.08,57.1,57.06,57.1,3037.0
2025-04-29 12:30:00,57.08,57.12,57.01,57.03,6267.0,57.08,57.12,57.01,57.03,6267.0
2025-04-29 12:40:00,57.06,57.09,56.92,56.92,6821.0,57.06,57.09,56.92,56.92,6821.0
2025-04-29 12:50:00,56.95,56.98,56.9,56.98,16102.0,56.95,56.98,56.9,56.98,16102.0
2025-04-29 13:00:00,56.98,57.03,56.96,57.02,10683.0,56.98,57.03,56.96,57.02,10683.0
2025-04-29 13:10:00,57.01,57.14,56.98,57.14,8856.0,57.01,57.14,56.98,57.14,8856.0
2025-04-29 13:20:00,57.14,57.22,57.13,57.18,6657.0,57.14,57.22,57.13,57.18,6657.0
2025-04-29 13:30:00,57.19,57.24,57.17,57.23,3398.0,57.19,57.24,57.17,57.23,3398.0
2025-04-29 13:40:00,57.24,57.45,57.24,57.44,14876.0,57.24,57.45,57.24,57.44,14876.0
2025-04-29 13:50:00,57.44,57.48,57.39,57.45,17186.0,57.44,57.48,57.39,57.45,17186.0
2025-04-29 14:00:00,57.45,57.45,57.36,57.37,11007.0,57.45,57.45,57.36,57.37,11007.0
2025-04-29 14:10:00,57.38,57.38,57.34,57.34,9384.0,57.38,57.38,57.34,57.34,9384.0
2025-04-29 14:20:00,57.34,57.36,57.28,57.36,10772.0,57.34,57.36,57.28,57.36,10772.0
2025-04-29 14:30:00,57.35,57.42,57.34,57.41,9014.0,57.35,57.42,57.34,57.41,9014.0
2025-04-29 14:40:00,57.42,57.42,57.35,57.38,9079.0,57.42,57.42,57.35,57.38,9079.0
2025-04-29 14:50:00,57.37,57.41,57.35,57.38,17546.0,57.37,57.41,57.35,57.38,17546.0
2025-04-29 15:00:00,57.38,57.41,57.33,57.34,14419.0,57.38,57.41,57.33,57.34,14419.0
2025-04-29 15:10:00,57.34,57.38,57.3,57.3,9491.0,57.34,57.38,57.3,57.3,9491.0
2025-04-29 15:20:00,57.31,57.41,57.31,57.37,7093.0,57.31,57.41,57.31,57.37,7093.0
2025-04-29 15:30:00,57.38,57.38,57.28,57.32,6365.0,57.38,57.38,57.28,57.32,6365.0
2025-04-29 15:40:00,57.31,57.32,57.25,57.32,12457.0,57.31,57.32,57.25,57.32,12457.0
2025-04-29 15:50:00,57.32,57.4,57.28,57.29,141937.0,57.32,57.4,57.28,57.29,141937.0
2025-04-30 09:30:00,57.1,57.16,56.61,56.62,33608.0,57.1,57.16,56.61,56.62,33608.0
2025-04-30 09:40:00,56.62,56.67,56.47,56.64,39173.0,56.62,56.67,56.47,56.64,39173.0
2025-04-30 09:50:00,56.62,56.69,56.49,56.5,29287.0,56.62,56.69,56.49,56.5,29287.0
2025-04-30 10:00:00,56.5,56.66,56.47,56.65,27856.0,56.5,56.66,56.47,56.65,27856.0
2025-04-30 10:10:00,56.65,56.78,56.65,56.78,16862.0,56.65,56.78,56.65,56.78,16862.0
2025-04-30 10:20:00,56.78,56.88,56.74,56.88,13177.0,56.78,56.88,56.74,56.88,13177.0
2025-04-30 10:30:00,56.88,56.98,56.88,56.95,15923.0,56.88,56.98,56.88,56.95,15923.0
2025-04-30 10:40:00,56.95,57.05,56.85,57.04,12637.0,56.95,57.05,56.85,57.04,12637.0
2025-04-30 10:50:00,57.02,57.13,56.94,57.09,13540.0,57.02,57.13,56.94,57.09,13540.0
2025-04-30 11:00:00,57.1,57.2,57.1,57.19,12469.0,57.1,57.2,57.1,57.19,12469.0
2025-04-30 11:10:00,57.19,57.31,57.17,57.31,11525.0,57.19,57.31,57.17,57.31,11525.0
2025-04-30 11:20:00,57.31,57.4,57.3,57.37,20463.0,57.31,57.4,57.3,57.37,20463.0
2025-04-30 11:30:00,57.37,57.4,57.33,57.35,10907.0,57.37,57.4,57.33,57.35,10907.0
2025-04-30 11:40:00,57.38,57.45,57.35,57.38,22294.0,57.38,57.45,57.35,57.38,22294.0
2025-04-30 11:50:00,57.39,57.48,57.35,57.38,13210.0,57.39,57.48,57.35,57.38,13210.0
2025-04-30 12:00:00,57.44,57.47,57.4,57.45,13446.0,57.44,57.47,57.4,57.45,13446.0
2025-04-30 12:10:00,57.43,57.43,57.27,57.3,12502.0,57.43,57.43,57.27,57.3,12502.0
2025-04-30 12:20:00,57.29,57.29,57.15,57.18,7806.0,57.29,57.29,57.15,57.18,7806.0
2025-04-30 12:30:00,57.16,57.22,57.05,57.22,14274.0,57.16,57.22,57.05,57.22,14274.0
2025-04-30 12:40:00,57.21,57.28,57.2,57.2,7513.0,57.21,57.28,57.2,57.2,7513.0
2025-04-30 12:50:00,57.2,57.28,57.2,57.25,9538.0,57.2,57.28,57.2,57.25,9538.0
2025-04-30 13:00:00,57.28,57.31,57.2,57.2,6241.0,57.28,57.31,57.2,57.2,6241.0
2025-04-30 13:10:00,57.19,57.26,57.09,57.24,10294.0,57.19,57.26,57.09,57.24,10294.0
2025-04-30 13:20:00,57.24,57.3,57.19,57.3,11679.0,57.24,57.3,57.19,57.3,11679.0
2025-04-30 13:30:00,57.3,57.46,57.3,57.42,13600.0,57.3,57.46,57.3,57.42,13600.0
2025-04-30 13:40:00,57.38,57.41,57.36,57.38,6819.0,57.38,57.41,57.36,57.38,6819.0
2025-04-30 13:50:00,57.39,57.41,57.32,57.32,6695.0,57.39,57.41,57.32,57.32,6695.0
2025-04-30 14:00:00,57.32,57.64,57.29,57.44,49524.0,57.32,57.64,57.29,57.44,49524.0
2025-04-30 14:10:00,57.48,57.6,57.46,57.51,18679.0,57.48,57.6,57.46,57.51,18679.0
2025-04-30 14:20:00,57.52,57.52,57.33,57.41,28065.0,57.52,57.52,57.33,57.41,28065.0
2025-04-30 14:30:00,57.4,57.45,57.28,57.29,8281.0,57.4,57.45,57.28,57.29,8281.0
2025-04-30 14:40:00,57.29,57.41,57.26,57.38,9979.0,57.29,57.41,57.26,57.38,9979.0
2025-04-30 14:50:00,57.42,57.42,57.32,57.32,6857.0,57.42,57.42,57.32,57.32,6857.0
2025-04-30 15:00:00,57.35,57.4,57.34,57.37,8899.0,57.35,57.4,57.34,57.37,8899.0
2025-04-30 15:10:00,57.37,57.43,57.35,57.38,10241.0,57.37,57.43,57.35,57.38,10241.0
2025-04-30 15:20:00,57.39,57.42,57.3,57.3,15443.0,57.39,57.42,57.3,57.3,15443.0
2025-04-30 15:30:00,57.3,57.31,57.22,57.26,16943.0,57.3,57.31,57.22,57.26,16943.0
2025-04-30 15:40:00,57.27,57.53,57.26,57.52,16277.0,57.27,57.53,57.26,57.52,16277.0
2025-04-30 15:50:00,57.49,57.9,57.49,57.7,257377.0,57.49,57.9,57.49,57.7,257377.0
2025-05-01 09:30:00,57.78,58.17,57.68,58.06,54519.0,57.78,58.17,57.68,58.06,54519.0
2025-05-01 09:40:00,58.09,58.3,57.91,58.26,33490.0,58.09,58.3,57.91,58.26,33490.0
2025-05-01 09:50:00,58.26,58.38,58.08,58.08,37800.0,58.26,58.38,58.08,58.08,37800.0
2025-05-01 10:00:00,58.12,58.27,58.08,58.11,41020.0,58.12,58.27,58.08,58.11,41020.0
2025-05-01 10:10:00,58.13,58.17,58.01,58.11,19934.0,58.13,58.17,58.01,58.11,19934.0
2025-05-01 10:20:00,58.12,58.27,58.12,58.24,20083.0,58.12,58.27,58.12,58.24,20083.0
2025-05-01 10:30:00,58.23,58.28,58.09,58.28,15836.0,58.23,58.28,58.09,58.28,15836.0
2025-05-01 10:40:00,58.3,58.33,58.22,58.3,15289.0,58.3,58.33,58.22,58.3,15289.0
2025-05-01 10:50:00,58.29,58.42,58.28,58.41,28491.0,58.29,58.42,58.28,58.41,28491.0
2025-05-01 11:00:00,58.41,58.43,58.34,58.4,29524.0,58.41,58.43,58.34,58.4,29524.0
2025-05-01 11:10:00,58.41,58.46,58.38,58.42,28287.0,58.41,58.46,58.38,58.42,28287.0
2025-05-01 11:20:00,58.41,58.46,58.38,58.42,17481.0,58.41,58.46,58.38,58.42,17481.0
2025-05-01 11:30:00,58.43,58.46,58.35,58.38,18642.0,58.43,58.46,58.35,58.38,18642.0
2025-05-01 11:40:00,58.38,58.38,58.3,58.32,12636.0,58.38,58.38,58.3,58.32,12636.0
2025-05-01 11:50:00,58.32,58.35,58.13,58.16,18799.0,58.32,58.35,58.13,58.16,18799.0
2025-05-01 12:00:00,58.18,58.26,58.12,58.26,13103.0,58.18,58.26,58.12,58.26,13103.0
2025-05-01 12:10:00,58.25,58.25,58.01,58.12,19169.0,58.25,58.25,58.01,58.12,19169.0
2025-05-01 12:20:00,58.12,58.16,58.04,58.14,12316.0,58.12,58.16,58.04,58.14,12316.0
2025-05-01 12:30:00,58.13,58.24,58.13,58.21,17922.0,58.13,58.24,58.13,58.21,17922.0
2025-05-01 12:40:00,58.2,58.2,58.09,58.09,15913.0,58.2,58.2,58.09,58.09,15913.0
2025-05-01 12:50:00,58.11,58.18,58.09,58.12,14066.0,58.11,58.18,58.09,58.12,14066.0
2025-05-01 13:00:00,58.12,58.33,58.12,58.33,16446.0,58.12,58.33,58.12,58.33,16446.0
2025-05-01 13:10:00,58.33,58.33,58.27,58.28,13342.0,58.33,58.33,58.27,58.28,13342.0
2025-05-01 13:20:00,58.28,58.28,58.2,58.23,13577.0,58.28,58.28,58.2,58.23,13577.0
2025-05-01 13:30:00,58.23,58.26,58.2,58.2,13067.0,58.23,58.26,58.2,58.2,13067.0
2025-05-01 13:40:00,58.19,58.19,58.07,58.11,14803.0,58.19,58.19,58.07,58.11,14803.0
2025-05-01 13:50:00,58.11,58.17,58.1,58.16,13655.0,58.11,58.17,58.1,58.16,13655.0
2025-05-01 14:00:00,58.16,58.3,58.16,58.3,15839.0,58.16,58.3,58.16,58.3,15839.0
2025-05-01 14:10:00,58.3,58.38,58.3,58.33,13416.0,58.3,58.38,58.3,58.33,13416.0
2025-05-01 14:20:00,58.32,58.33,58.2,58.26,20912.0,58.32,58.33,58.2,58.26,20912.0
2025-05-01 14:30:00,58.26,58.29,58.23,58.24,14408.0,58.26,58.29,58.23,58.24,14408.0
2025-05-01 14:40:00,58.24,58.29,58.21,58.23,18683.0,58.24,58.29,58.21,58.23,18683.0
2025-05-01 14:50:00,58.23,58.23,58.16,58.19,16856.0,58.23,58.23,58.16,58.19,16856.0
2025-05-01 15:00:00,58.19,58.23,58.16,58.2,19767.0,58.19,58.23,58.16,58.2,19767.0
2025-05-01 15:10:00,58.19,58.27,58.16,58.26,18807.0,58.19,58.27,58.16,58.26,18807.0
2025-05-01 15:20:00,58.26,58.34,58.26,58.33,20035.0,58.26,58.34,58.26,58.33,20035.0
2025-05-01 15:30:00,58.32,58.33,58.26,58.27,31798.0,58.32,58.33,58.26,58.27,31798.0
2025-05-01 15:40:00,58.27,58.39,58.24,58.39,45459.0,58.27,58.39,58.24,58.39,45459.0
2025-05-01 15:50:00,58.4,58.42,58.08,58.11,206663.0,58.4,58.42,58.08,58.11,206663.0
2025-05-02 09:30:00,58.93,58.98,58.74,58.91,62518.0,58.93,58.98,58.74,58.91,62518.0
2025-05-02 09:40:00,58.9,58.96,58.82,58.9,22925.0,58.9,58.96,58.82,58.9,22925.0
2025-05-02 09:50:00,58.9,58.95,58.75,58.8,40063.0,58.9,58.95,58.75,58.8,40063.0
2025-05-02 10:00:00,58.81,58.97,58.77,58.92,28974.0,58.81,58.97,58.77,58.92,28974.0
2025-05-02 10:10:00,58.91,58.95,58.87,58.91,25827.0,58.91,58.95,58.87,58.91,25827.0
2025-05-02 10:20:00,58.9,58.96,58.84,58.96,14543.0,58.9,58.96,58.84,58.96,14543.0
2025-05-02 10:30:00,58.96,58.96,58.76,58.83,14959.0,58.96,58.96,58.76,58.83,14959.0
2025-05-02 10:40:00,58.84,58.88,58.77,58.88,12603.0,58.84,58.88,58.77,58.88,12603.0
2025-05-02 10:50:00,58.89,58.96,58.83,58.96,13032.0,58.89,58.96,58.83,58.96,13032.0
2025-05-02 11:00:00,58.96,58.99,58.92,58.98,16443.0,58.96,58.99,58.92,58.98,16443.0
2025-05-02 11:10:00,58.97,59.01,58.92,58.99,9805.0,58.97,59.01,58.92,58.99,9805.0
2025-05-02 11:20:00,58.99,58.99,58.91,58.93,14632.0,58.99,58.99,58.91,58.93,14632.0
2025-05-02 11:30:00,58.92,59.01,58.92,58.98,13360.0,58.92,59.01,58.92,58.98,13360.0
2025-05-02 11:40:00,58.98,59.02,58.97,59.01,10273.0,58.98,59.02,58.97,59.01,10273.0
2025-05-02 11:50:00,59.01,59.11,59.0,59.1,14702.0,59.01,59.11,59.0,59.1,14702.0
2025-05-02 12:00:00,59.1,59.28,59.09,59.23,43523.0,59.1,59.28,59.09,59.23,43523.0
2025-05-02 12:10:00,59.25,59.26,59.16,59.18,13370.0,59.25,59.26,59.16,59.18,13370.0
2025-05-02 12:20:00,59.2,59.22,59.17,59.17,13808.0,59.2,59.22,59.17,59.17,13808.0
2025-05-02 12:30:00,59.16,59.2,59.16,59.19,19427.0,59.16,59.2,59.16,59.19,19427.0
2025-05-02 12:40:00,59.18,59.18,59.1,59.13,16982.0,59.18,59.18,59.1,59.13,16982.0
2025-05-02 12:50:00,59.14,59.17,59.1,59.1,20569.0,59.14,59.17,59.1,59.1,20569.0
2025-05-02 13:00:00,59.11,59.13,59.04,59.04,16505.0,59.11,59.13,59.04,59.04,16505.0
2025-05-02 13:10:00,59.05,59.08,59.01,59.01,13667.0,59.05,59.08,59.01,59.01,13667.0
2025-05-02 13:20:00,59.02,59.06,58.98,59.05,13133.0,59.02,59.06,58.98,59.05,13133.0
2025-05-02 13:30:00,59.05,59.09,59.01,59.09,12122.0,59.05,59.09,59.01,59.09,12122.0
2025-05-02 13:40:00,59.08,59.16,59.07,59.09,7387.0,59.08,59.16,59.07,59.09,7387.0
2025-05-02 13:50:00,59.1,59.17,59.07,59.15,17619.0,59.1,59.17,59.07,59.15,17619.0
2025-05-02 14:00:00,59.16,59.19,59.15,59.17,8811.0,59.16,59.19,59.15,59.17,8811.0
2025-05-02 14:10:00,59.18,59.2,59.17,59.17,10002.0,59.18,59.2,59.17,59.17,10002.0
2025-05-02 14:20:00,59.17,59.19,59.16,59.18,7409.0,59.17,59.19,59.16,59.18,7409.0
2025-05-02 14:30:00,59.17,59.26,59.17,59.24,8181.0,59.17,59.26,59.17,59.24,8181.0
2025-05-02 14:40:00,59.23,59.27,59.2,59.2,16607.0,59.23,59.27,59.2,59.2,16607.0
2025-05-02 14:50:00,59.2,59.32,59.2,59.32,16552.0,59.2,59.32,59.2,59.32,16552.0
2025-05-02 15:00:00,59.33,59.33,59.23,59.31,23216.0,59.33,59.33,59.23,59.31,23216.0
2025-05-02 15:10:00,59.31,59.35,59.26,59.35,10691.0,59.31,59.35,59.26,59.35,10691.0
2025-05-02 15:20:00,59.35,59.41,59.35,59.37,15552.0,59.35,59.41,59.35,59.37,15552.0
2025-05-02 15:30:00,59.36,59.39,59.32,59.38,18856.0,59.36,59.39,59.32,59.38,18856.0
2025-05-02 15:40:00,59.37,59.4,59.28,59.3,26478.0,59.37,59.4,59.28,59.3,26478.0
2025-05-02 15:50:00,59.29,59.41,59.27,59.28,118960.0,59.29,59.41,59.27,59.28,118960.0
2025-05-05 09:30:00,58.93,59.22,58.89,59.22,49006.0,58.93,59.22,58.89,59.22,49006.0
2025-05-05 09:40:00,59.24,59.41,59.22,59.38,33811.0,59.24,59.41,59.22,59.38,33811.0
2025-05-05 09:50:00,59.4,59.52,59.29,59.49,32578.0,59.4,59.52,59.29,59.49,32578.0
2025-05-05 10:00:00,59.5,59.63,59.37,59.56,46134.0,59.5,59.63,59.37,59.56,46134.0
2025-05-05 10:10:00,59.56,59.63,59.48,59.63,12801.0,59.56,59.63,59.48,59.63,12801.0
2025-05-05 10:20:00,59.64,59.64,59.52,59.6,11953.0,59.64,59.64,59.52,59.6,11953.0
2025-05-05 10:30:00,59.64,59.64,59.52,59.58,10700.0,59.64,59.64,59.52,59.58,10700.0
2025-05-05 10:40:00,59.58,59.63,59.54,59.55,10378.0,59.58,59.63,59.54,59.55,10378.0
2025-05-05 10:50:00,59.54,59.63,59.52,59.61,8874.0,59.54,59.63,59.52,59.61,8874.0
2025-05-05 11:00:00,59.61,59.65,59.49,59.49,11495.0,59.61,59.65,59.49,59.49,11495.0
2025-05-05 11:10:00,59.48,59.52,59.48,59.52,7322.0,59.48,59.52,59.48,59.52,7322.0
2025-05-05 11:20:00,59.52,59.55,59.44,59.45,12884.0,59.52,59.55,59.44,59.45,12884.0
2025-05-05 11:30:00,59.46,59.49,59.41,59.42,14367.0,59.46,59.49,59.41,59.42,14367.0
2025-05-05 11:40:00,59.43,59.5,59.41,59.41,9935.0,59.43,59.5,59.41,59.41,9935.0
2025-05-05 11:50:00,59.41,59.48,59.41,59.47,6411.0,59.41,59.48,59.41,59.47,6411.0
2025-05-05 12:00:00,59.48,59.52,59.45,59.45,8505.0,59.48,59.52,59.45,59.45,8505.0
2025-05-05 12:10:00,59.45,59.48,59.44,59.45,5362.0,59.45,59.48,59.44,59.45,5362.0
2025-05-05 12:20:00,59.45,59.47,59.38,59.45,33516.0,59.45,59.47,59.38,59.45,33516.0
2025-05-05 12:30:00,59.45,59.47,59.41,59.43,6308.0,59.45,59.47,59.41,59.43,6308.0
2025-05-05 12:40:00,59.43,59.43,59.41,59.43,4799.0,59.43,59.43,59.41,59.43,4799.0
2025-05-05 12:50:00,59.44,59.44,59.37,59.38,32110.0,59.44,59.44,59.37,59.38,32110.0
2025-05-05 13:00:00,59.37,59.38,59.35,59.36,8227.0,59.37,59.38,59.35,59.36,8227.0
2025-05-05 13:10:00,59.36,59.37,59.31,59.33,14555.0,59.36,59.37,59.31,59.33,14555.0
2025-05-05 13:20:00,59.33,59.37,59.3,59.34,8656.0,59.33,59.37,59.3,59.34,8656.0
2025-05-05 13:30:00,59.34,59.42,59.34,59.41,7954.0,59.34,59.42,59.34,59.41,7954.0
2025-05-05 13:40:00,59.41,59.45,59.41,59.45,7750.0,59.41,59.45,59.41,59.45,7750.0
2025-05-05 13:50:00,59.45,59.54,59.45,59.52,10887.0,59.45,59.54,59.45,59.52,10887.0
2025-05-05 14:00:00,59.52,59.58,59.51,59.55,6051.0,59.52,59.58,59.51,59.55,6051.0
2025-05-05 14:10:00,59.54,59.55,59.5,59.54,10898.0,59.54,59.55,59.5,59.54,10898.0
2025-05-05 14:20:00,59.54,59.55,59.52,59.52,10574.0,59.54,59.55,59.52,59.52,10574.0
2025-05-05 14:30:00,59.52,59.56,59.52,59.56,12953.0,59.52,59.56,59.52,59.56,12953.0
2025-05-05 14:40:00,59.56,59.57,59.51,59.52,10042.0,59.56,59.57,59.51,59.52,10042.0
2025-05-05 14:50:00,59.52,59.53,59.48,59.48,8004.0,59.52,59.53,59.48,59.48,8004.0
2025-05-05 15:00:00,59.48,59.5,59.43,59.48,10175.0,59.48,59.5,59.43,59.48,10175.0
2025-05-05 15:10:00,59.48,59.58,59.46,59.53,38495.0,59.48,59.58,59.46,59.53,38495.0
2025-05-05 15:20:00,59.52,59.52,59.44,59.44,8623.0,59.52,59.52,59.44,59.44,8623.0
2025-05-05 15:30:00,59.44,59.51,59.44,59.48,17002.0,59.44,59.51,59.44,59.48,17002.0
2025-05-05 15:40:00,59.47,59.49,59.36,59.36,18761.0,59.47,59.49,59.36,59.36,18761.0
2025-05-05 15:50:00,59.36,59.42,59.26,59.29,70224.0,59.36,59.42,59.26,59.29,70224.0
2025-05-06 09:30:00,58.63,58.88,58.58,58.81,31439.0,58.63,58.88,58.58,58.81,31439.0
2025-05-06 09:40:00,58.81,58.95,58.79,58.84,21175.0,58.81,58.95,58.79,58.84,21175.0
2025-05-06 09:50:00,58.84,58.84,58.63,58.7,13340.0,58.84,58.84,58.63,58.7,13340.0
2025-05-06 10:00:00,58.7,58.86,58.66,58.86,16549.0,58.7,58.86,58.66,58.86,16549.0
2025-05-06 10:10:00,58.86,59.06,58.86,59.03,12742.0,58.86,59.06,58.86,59.03,12742.0
2025-05-06 10:20:00,59.05,59.12,59.01,59.04,11524.0,59.05,59.12,59.01,59.04,11524.0
2025-05-06 10:30:00,59.05,59.1,59.01,59.1,7398.0,59.05,59.1,59.01,59.1,7398.0
2025-05-06 10:40:00,59.13,59.19,59.09,59.15,7290.0,59.13,59.19,59.09,59.15,7290.0
2025-05-06 10:50:00,59.12,59.14,59.07,59.13,8613.0,59.12,59.14,59.07,59.13,8613.0
2025-05-06 11:00:00,59.15,59.17,59.05,59.05,10713.0,59.15,59.17,59.05,59.05,10713.0
2025-05-06 11:10:00,59.05,59.09,59.04,59.08,5557.0,59.05,59.09,59.04,59.08,5557.0
2025-05-06 11:20:00,59.1,59.17,59.08,59.15,9318.0,59.1,59.17,59.08,59.15,9318.0
2025-05-06 11:30:00,59.15,59.16,59.09,59.11,8503.0,59.15,59.16,59.09,59.11,8503.0
2025-05-06 11:40:00,59.12,59.12,59.02,59.08,6882.0,59.12,59.12,59.02,59.08,6882.0
2025-05-06 11:50:00,59.07,59.12,59.04,59.08,6986.0,59.07,59.12,59.04,59.08,6986.0
2025-05-06 12:00:00,59.08,59.12,59.07,59.07,4914.0,59.08,59.12,59.07,59.07,4914.0
2025-05-06 12:10:00,59.07,59.47,59.07,59.41,20018.0,59.07,59.47,59.07,59.41,20018.0
2025-05-06 12:20:00,59.39,59.39,59.18,59.19,11992.0,59.39,59.39,59.18,59.19,11992.0
2025-05-06 12:30:00,59.18,59.27,59.18,59.22,7911.0,59.18,59.27,59.18,59.22,7911.0
2025-05-06 12:40:00,59.22,59.23,59.14,59.2,9351.0,59.22,59.23,59.14,59.2,9351.0
2025-05-06 12:50:00,59.2,59.2,59.12,59.13,9477.0,59.2,59.2,59.12,59.13,9477.0
2025-05-06 13:00:00,59.14,59.3,59.14,59.29,11074.0,59.14,59.3,59.14,59.29,11074.0
2025-05-06 13:10:00,59.28,59.32,59.25,59.3,6194.0,59.28,59.32,59.25,59.3,6194.0
2025-05-06 13:20:00,59.31,59.31,59.18,59.24,6846.0,59.31,59.31,59.18,59.24,6846.0
2025-05-06 13:30:00,59.22,59.26,59.19,59.19,7842.0,59.22,59.26,59.19,59.19,7842.0
2025-05-06 13:40:00,59.18,59.18,59.1,59.12,13131.0,59.18,59.18,59.1,59.12,13131.0
2025-05-06 13:50:00,59.12,59.16,59.09,59.11,13546.0,59.12,59.16,59.09,59.11,13546.0
2025-05-06 14:00:00,59.13,59.25,59.13,59.24,20072.0,59.13,59.25,59.13,59.24,20072.0
2025-05-06 14:10:00,59.23,59.28,59.19,59.28,6258.0,59.23,59.28,59.19,59.28,6258.0
2025-05-06 14:20:00,59.3,59.36,59.3,59.35,14651.0,59.3,59.36,59.3,59.35,14651.0
2025-05-06 14:30:00,59.35,59.37,59.33,59.37,10737.0,59.35,59.37,59.33,59.37,10737.0
2025-05-06 14:40:00,59.38,59.42,59.35,59.36,13414.0,59.38,59.42,59.35,59.36,13414.0
2025-05-06 14:50:00,59.34,59.41,59.33,59.41,11200.0,59.34,59.41,59.33,59.41,11200.0
2025-05-06 15:00:00,59.4,59.42,59.34,59.36,16362.0,59.4,59.42,59.34,59.36,16362.0
2025-05-06 15:10:00,59.37,59.44,59.34,59.41,17767.0,59.37,59.44,59.34,59.41,17767.0
2025-05-06 15:20:00,59.41,59.45,59.39,59.44,17001.0,59.41,59.45,59.39,59.44,17001.0
2025-05-06 15:30:00,59.44,59.51,59.44,59.46,18270.0,59.44,59.51,59.44,59.46,18270.0
2025-05-06 15:40:00,59.47,59.49,59.41,59.43,16183.0,59.47,59.49,59.41,59.43,16183.0
2025-05-06 15:50:00,59.43,59.46,59.2,59.21,59537.0,59.43,59.46,59.2,59.21,59537.0
2025-05-07 09:30:00,59.2,59.43,59.08,59.17,41702.0,59.2,59.43,59.08,59.17,41702.0
2025-05-07 09:40:00,59.18,59.39,59.18,59.3,32678.0,59.18,59.39,59.18,59.3,32678.0
2025-05-07 09:50:00,59.28,59.41,59.25,59.35,11582.0,59.28,59.41,59.25,59.35,11582.0
2025-05-07 10:00:00,59.34,59.41,59.3,59.39,14249.0,59.34,59.41,59.3,59.39,14249.0
2025-05-07 10:10:00,59.39,59.45,59.35,59.4,10876.0,59.39,59.45,59.35,59.4,10876.0
2025-05-07 10:20:00,59.39,59.42,59.33,59.4,7123.0,59.39,59.42,59.33,59.4,7123.0
2025-05-07 10:30:00,59.41,59.44,59.38,59.41,8451.0,59.41,59.44,59.38,59.41,8451.0
2025-05-07 10:40:00,59.4,59.44,59.38,59.41,7444.0,59.4,59.44,59.38,59.41,7444.0
2025-05-07 10:50:00,59.38,59.4,59.29,59.3,9109.0,59.38,59.4,59.29,59.3,9109.0
2025-05-07 11:00:00,59.3,59.35,59.24,59.32,8048.0,59.3,59.35,59.24,59.32,8048.0
2025-05-07 11:10:00,59.33,59.42,59.29,59.42,7175.0,59.33,59.42,59.29,59.42,7175.0
2025-05-07 11:20:00,59.43,59.55,59.43,59.54,8431.0,59.43,59.55,59.43,59.54,8431.0
2025-05-07 11:30:00,59.53,59.61,59.53,59.6,10668.0,59.53,59.61,59.53,59.6,10668.0
2025-05-07 11:40:00,59.6,59.65,59.55,59.56,7000.0,59.6,59.65,59.55,59.56,7000.0
2025-05-07 11:50:00,59.55,59.72,59.53,59.7,9034.0,59.55,59.72,59.53,59.7,9034.0
2025-05-07 12:00:00,59.7,59.7,59.65,59.69,12933.0,59.7,59.7,59.65,59.69,12933.0
2025-05-07 12:10:00,59.69,59.76,59.69,59.76,6351.0,59.69,59.76,59.69,59.76,6351.0
2025-05-07 12:20:00,59.77,59.77,59.61,59.64,9359.0,59.77,59.77,59.61,59.64,9359.0
2025-05-07 12:30:00,59.65,59.72,59.63,59.72,4640.0,59.65,59.72,59.63,59.72,4640.0
2025-05-07 12:40:00,59.7,59.78,59.7,59.76,6749.0,59.7,59.78,59.7,59.76,6749.0
2025-05-07 12:50:00,59.78,59.85,59.77,59.84,6437.0,59.78,59.85,59.77,59.84,6437.0
2025-05-07 13:00:00,59.86,59.86,59.82,59.82,3855.0,59.86,59.86,59.82,59.82,3855.0
2025-05-07 13:10:00,59.83,59.89,59.83,59.83,5555.0,59.83,59.89,59.83,59.83,5555.0
2025-05-07 13:20:00,59.81,59.85,59.79,59.8,5067.0,59.81,59.85,59.79,59.8,5067.0
2025-05-07 13:30:00,59.81,59.81,59.69,59.7,5507.0,59.81,59.81,59.69,59.7,5507.0
2025-05-07 13:40:00,59.69,59.72,59.65,59.7,8771.0,59.69,59.72,59.65,59.7,8771.0
2025-05-07 13:50:00,59.68,59.68,59.5,59.54,17507.0,59.68,59.68,59.5,59.54,17507.0
2025-05-07 14:00:00,59.51,59.65,59.18,59.25,33754.0,59.51,59.65,59.18,59.25,33754.0
2025-05-07 14:10:00,59.21,59.27,59.1,59.27,24005.0,59.21,59.27,59.1,59.27,24005.0
2025-05-07 14:20:00,59.28,59.45,59.26,59.4,13684.0,59.28,59.45,59.26,59.4,13684.0
2025-05-07 14:30:00,59.41,59.63,59.35,59.57,32028.0,59.41,59.63,59.35,59.57,32028.0
2025-05-07 14:40:00,59.56,59.6,59.23,59.3,22650.0,59.56,59.6,59.23,59.3,22650.0
2025-05-07 14:50:00,59.3,59.63,59.22,59.61,26239.0,59.3,59.63,59.22,59.61,26239.0
2025-05-07 15:00:00,59.61,59.63,59.49,59.57,14358.0,59.61,59.63,59.49,59.57,14358.0
2025-05-07 15:10:00,59.57,59.57,59.38,59.49,30414.0,59.57,59.57,59.38,59.49,30414.0
2025-05-07 15:20:00,59.48,59.48,59.22,59.23,13555.0,59.48,59.48,59.22,59.23,13555.0
2025-05-07 15:30:00,59.23,59.37,59.23,59.33,20021.0,59.23,59.37,59.23,59.33,20021.0
2025-05-07 15:40:00,59.33,59.82,59.32,59.47,77699.0,59.33,59.82,59.32,59.47,77699.0
2025-05-07 15:50:00,59.46,59.63,59.32,59.55,70932.0,59.46,59.63,59.32,59.55,70932.0
2025-05-08 09:30:00,59.95,60.06,59.77,59.81,45112.0,59.95,60.06,59.77,59.81,45112.0
2025-05-08 09:40:00,59.85,59.99,59.8,59.84,15592.0,59.85,59.99,59.8,59.84,15592.0
2025-05-08 09:50:00,59.84,59.84,59.69,59.74,18161.0,59.84,59.84,59.69,59.74,18161.0
2025-05-08 10:00:00,59.71,59.83,59.66,59.68,14034.0,59.71,59.83,59.66,59.68,14034.0
2025-05-08 10:10:00,59.67,59.7,59.58,59.66,13210.0,59.67,59.7,59.58,59.66,13210.0
2025-05-08 10:20:00,59.66,59.74,59.63,59.7,10120.0,59.66,59.74,59.63,59.7,10120.0
2025-05-08 10:30:00,59.7,59.77,59.6,59.61,11754.0,59.7,59.77,59.6,59.61,11754.0
2025-05-08 10:40:00,59.6,59.67,59.58,59.58,8321.0,59.6,59.67,59.58,59.58,8321.0
2025-05-08 10:50:00,59.57,59.69,59.44,59.49,15677.0,59.57,59.69,59.44,59.49,15677.0
2025-05-08 11:00:00,59.49,59.58,59.44,59.58,12494.0,59.49,59.58,59.44,59.58,12494.0
2025-05-08 11:10:00,59.6,59.76,59.57,59.76,9121.0,59.6,59.76,59.57,59.76,9121.0
2025-05-08 11:20:00,59.76,59.93,59.75,59.85,31368.0,59.76,59.93,59.75,59.85,31368.0
2025-05-08 11:30:00,59.84,59.9,59.79,59.88,14703.0,59.84,59.9,59.79,59.88,14703.0
2025-05-08 11:40:00,59.9,60.16,59.9,60.16,15983.0,59.9,60.16,59.9,60.16,15983.0
2025-05-08 11:50:00,60.17,60.19,60.03,60.09,20371.0,60.17,60.19,60.03,60.09,20371.0
2025-05-08 12:00:00,60.09,60.15,60.06,60.12,7477.0,60.09,60.15,60.06,60.12,7477.0
2025-05-08 12:10:00,60.13,60.18,60.08,60.12,10298.0,60.13,60.18,60.08,60.12,10298.0
2025-05-08 12:20:00,60.12,60.15,60.1,60.1,8540.0,60.12,60.15,60.1,60.1,8540.0
2025-05-08 12:30:00,60.12,60.18,60.12,60.18,5995.0,60.12,60.18,60.12,60.18,5995.0
2025-05-08 12:40:00,60.18,60.23,60.16,60.23,6048.0,60.18,60.23,60.16,60.23,6048.0
2025-05-08 12:50:00,60.23,60.27,60.21,60.22,8745.0,60.23,60.27,60.21,60.22,8745.0
2025-05-08 13:00:00,60.2,60.2,60.14,60.15,7376.0,60.2,60.2,60.14,60.15,7376.0
2025-05-08 13:10:00,60.14,60.15,60.1,60.15,4934.0,60.14,60.15,60.1,60.15,4934.0
2025-05-08 13:20:00,60.14,60.17,60.11,60.15,7461.0,60.14,60.17,60.11,60.15,7461.0
2025-05-08 13:30:00,60.12,60.15,60.02,60.08,11287.0,60.12,60.15,60.02,60.08,11287.0
2025-05-08 13:40:00,60.09,60.09,60.0,60.03,6165.0,60.09,60.09,60.0,60.03,6165.0
2025-05-08 13:50:00,60.02,60.03,59.9,59.9,6337.0,60.02,60.03,59.9,59.9,6337.0
2025-05-08 14:00:00,59.88,59.92,59.88,59.9,8169.0,59.88,59.92,59.88,59.9,8169.0
2025-05-08 14:10:00,59.91,59.98,59.86,59.93,6104.0,59.91,59.98,59.86,59.93,6104.0
2025-05-08 14:20:00,59.95,59.95,59.88,59.93,6430.0,59.95,59.95,59.88,59.93,6430.0
2025-05-08 14:30:00,59.97,60.02,59.97,60.01,3833.0,59.97,60.02,59.97,60.01,3833.0
2025-05-08 14:40:00,60.02,60.09,60.02,60.07,5048.0,60.02,60.09,60.02,60.07,5048.0
2025-05-08 14:50:00,60.06,60.07,60.01,60.01,6233.0,60.06,60.07,60.01,60.01,6233.0
2025-05-08 15:00:00,59.99,60.0,59.94,59.97,6382.0,59.99,60.0,59.94,59.97,6382.0
2025-05-08 15:10:00,59.97,59.97,59.91,59.95,15459.0,59.97,59.97,59.91,59.95,15459.0
2025-05-08 15:20:00,59.95,60.05,59.95,59.96,18692.0,59.95,60.05,59.95,59.96,18692.0
2025-05-08 15:30:00,59.97,59.98,59.88,59.9,15479.0,59.97,59.98,59.88,59.9,15479.0
2025-05-08 15:40:00,59.89,59.89,59.78,59.82,13934.0,59.89,59.89,59.78,59.82,13934.0
2025-05-08 15:50:00,59.82,59.82,59.62,59.7,93349.0,59.82,59.82,59.62,59.7,93349.0
2025-05-09 09:30:00,60.66,60.82,60.01,60.07,44141.0,60.66,60.82,60.01,60.07,44141.0
2025-05-09 09:40:00,60.07,60.09,59.89,59.95,25447.0,60.07,60.09,59.89,59.95,25447.0
2025-05-09 09:50:00,59.97,60.01,59.84,59.95,21072.0,59.97,60.01,59.84,59.95,21072.0
2025-05-09 10:00:00,59.95,60.12,59.93,60.09,14269.0,59.95,60.12,59.93,60.09,14269.0
2025-05-09 10:10:00,60.15,60.16,60.0,60.02,9512.0,60.15,60.16,60.0,60.02,9512.0
2025-05-09 10:20:00,60.04,60.09,59.84,59.92,15594.0,60.04,60.09,59.84,59.92,15594.0
2025-05-09 10:30:00,59.93,59.95,59.74,59.84,18761.0,59.93,59.95,59.74,59.84,18761.0
2025-05-09 10:40:00,59.81,59.96,59.78,59.96,8749.0,59.81,59.96,59.78,59.96,8749.0
2025-05-09 10:50:00,59.95,60.02,59.87,59.92,12252.0,59.95,60.02,59.87,59.92,12252.0
2025-05-09 11:00:00,59.93,59.96,59.91,59.91,7833.0,59.93,59.96,59.91,59.91,7833.0
2025-05-09 11:10:00,59.91,59.91,59.74,59.84,10385.0,59.91,59.91,59.74,59.84,10385.0
2025-05-09 11:20:00,59.84,59.87,59.78,59.83,18285.0,59.84,59.87,59.78,59.83,18285.0
2025-05-09 11:30:00,59.83,59.85,59.73,59.83,9016.0,59.83,59.85,59.73,59.83,9016.0
2025-05-09 11:40:00,59.81,59.9,59.79,59.85,4759.0,59.81,59.9,59.79,59.85,4759.0
2025-05-09 11:50:00,59.87,59.94,59.86,59.92,14038.0,59.87,59.94,59.86,59.92,14038.0
2025-05-09 12:00:00,59.92,59.95,59.78,59.81,10010.0,59.92,59.95,59.78,59.81,10010.0
2025-05-09 12:10:00,59.81,59.87,59.76,59.87,8574.0,59.81,59.87,59.76,59.87,8574.0
2025-05-09 12:20:00,59.84,59.84,59.77,59.77,6263.0,59.84,59.84,59.77,59.77,6263.0
2025-05-09 12:30:00,59.76,59.78,59.62,59.62,34913.0,59.76,59.78,59.62,59.62,34913.0
2025-05-09 12:40:00,59.63,59.64,59.45,59.46,21294.0,59.63,59.64,59.45,59.46,21294.0
2025-05-09 12:50:00,59.47,59.56,59.45,59.53,7187.0,59.47,59.56,59.45,59.53,7187.0
2025-05-09 13:00:00,59.56,59.6,59.56,59.6,12883.0,59.56,59.6,59.56,59.6,12883.0
2025-05-09 13:10:00,59.6,59.65,59.56,59.61,13670.0,59.6,59.65,59.56,59.61,13670.0
2025-05-09 13:20:00,59.6,59.63,59.49,59.6,10193.0,59.6,59.63,59.49,59.6,10193.0
2025-05-09 13:30:00,59.63,59.65,59.6,59.64,13772.0,59.63,59.65,59.6,59.64,13772.0
2025-05-09 13:40:00,59.64,59.73,59.64,59.69,63198.0,59.64,59.73,59.64,59.69,63198.0
2025-05-09 13:50:00,59.67,59.72,59.64,59.7,5221.0,59.67,59.72,59.64,59.7,5221.0
2025-05-09 14:00:00,59.71,59.71,59.63,59.64,4421.0,59.71,59.71,59.63,59.64,4421.0
2025-05-09 14:10:00,59.64,59.66,59.59,59.61,6107.0,59.64,59.66,59.59,59.61,6107.0
2025-05-09 14:20:00,59.6,59.71,59.6,59.67,11507.0,59.6,59.71,59.6,59.67,11507.0
2025-05-09 14:30:00,59.68,59.76,59.67,59.74,11742.0,59.68,59.76,59.67,59.74,11742.0
2025-05-09 14:40:00,59.75,59.77,59.72,59.77,8453.0,59.75,59.77,59.72,59.77,8453.0
2025-05-09 14:50:00,59.77,59.83,59.76,59.76,11908.0,59.77,59.83,59.76,59.76,11908.0
2025-05-09 15:00:00,59.77,59.88,59.77,59.87,18862.0,59.77,59.88,59.77,59.87,18862.0
2025-05-09 15:10:00,59.88,59.89,59.8,59.81,8207.0,59.88,59.89,59.8,59.81,8207.0
2025-05-09 15:20:00,59.82,59.83,59.71,59.71,12573.0,59.82,59.83,59.71,59.71,12573.0
2025-05-09 15:30:00,59.7,59.76,59.66,59.67,14466.0,59.7,59.76,59.66,59.67,14466.0
2025-05-09 15:40:00,59.66,59.68,59.62,59.65,16796.0,59.66,59.68,59.62,59.65,16796.0
2025-05-09 15:50:00,59.64,59.81,59.63,59.76,60406.0,59.64,59.81,59.63,59.76,60406.0
2025-05-12 09:30:00,61.62,61.84,61.22,61.3,81659.0,61.62,61.84,61.22,61.3,81659.0
2025-05-12 09:40:00,61.3,61.38,61.2,61.3,69592.0,61.3,61.38,61.2,61.3,69592.0
2025-05-12 09:50:00,61.29,61.6,61.27,61.51,53687.0,61.29,61.6,61.27,61.51,53687.0
2025-05-12 10:00:00,61.52,61.61,61.5,61.5,18580.0,61.52,61.61,61.5,61.5,18580.0
2025-05-12 10:10:00,61.5,61.65,61.5,61.53,13728.0,61.5,61.65,61.5,61.53,13728.0
2025-05-12 10:20:00,61.56,61.56,61.45,61.46,76509.0,61.56,61.56,61.45,61.46,76509.0
2025-05-12 10:30:00,61.45,61.47,61.15,61.21,46374.0,61.45,61.47,61.15,61.21,46374.0
2025-05-12 10:40:00,61.21,61.34,61.2,61.32,17702.0,61.21,61.34,61.2,61.32,17702.0
2025-05-12 10:50:00,61.32,61.42,61.27,61.28,14987.0,61.32,61.42,61.27,61.28,14987.0
2025-05-12 11:00:00,61.27,61.33,61.26,61.29,14762.0,61.27,61.33,61.26,61.29,14762.0
2025-05-12 11:10:00,61.29,61.37,61.26,61.33,22798.0,61.29,61.37,61.26,61.33,22798.0
2025-05-12 11:20:00,61.34,61.34,61.16,61.2,24069.0,61.34,61.34,61.16,61.2,24069.0
2025-05-12 11:30:00,61.2,61.27,61.16,61.2,26304.0,61.2,61.27,61.16,61.2,26304.0
2025-05-12 11:40:00,61.19,61.23,61.12,61.21,12924.0,61.19,61.23,61.12,61.21,12924.0
2025-05-12 11:50:00,61.22,61.29,61.2,61.26,13571.0,61.22,61.29,61.2,61.26,13571.0
2025-05-12 12:00:00,61.25,61.33,61.24,61.31,15396.0,61.25,61.33,61.24,61.31,15396.0
2025-05-12 12:10:00,61.3,61.3,61.2,61.22,15382.0,61.3,61.3,61.2,61.22,15382.0
2025-05-12 12:20:00,61.2,61.31,61.2,61.29,13053.0,61.2,61.31,61.2,61.29,13053.0
2025-05-12 12:30:00,61.3,61.3,61.26,61.27,11431.0,61.3,61.3,61.26,61.27,11431.0
2025-05-12 12:40:00,61.29,61.38,61.28,61.38,9178.0,61.29,61.38,61.28,61.38,9178.0
2025-05-12 12:50:00,61.39,61.44,61.38,61.41,13964.0,61.39,61.44,61.38,61.41,13964.0
2025-05-12 13:00:00,61.43,61.57,61.43,61.56,22478.0,61.43,61.57,61.43,61.56,22478.0
2025-05-12 13:10:00,61.56,61.57,61.46,61.47,19188.0,61.56,61.57,61.46,61.47,19188.0
2025-05-12 13:20:00,61.47,61.47,61.41,61.44,17738.0,61.47,61.47,61.41,61.44,17738.0
2025-05-12 13:30:00,61.44,61.57,61.43,61.48,31971.0,61.44,61.57,61.43,61.48,31971.0
2025-05-12 13:40:00,61.48,61.5,61.44,61.44,14461.0,61.48,61.5,61.44,61.44,14461.0
2025-05-12 13:50:00,61.45,61.5,61.45,61.48,16244.0,61.45,61.5,61.45,61.48,16244.0
2025-05-12 14:00:00,61.49,61.55,61.49,61.52,12021.0,61.49,61.55,61.49,61.52,12021.0
2025-05-12 14:10:00,61.52,61.55,61.48,61.54,19506.0,61.52,61.55,61.48,61.54,19506.0
2025-05-12 14:20:00,61.55,61.55,61.52,61.54,16590.0,61.55,61.55,61.52,61.54,16590.0
2025-05-12 14:30:00,61.54,61.6,61.54,61.6,13524.0,61.54,61.6,61.54,61.6,13524.0
2025-05-12 14:40:00,61.61,61.62,61.55,61.55,20691.0,61.61,61.62,61.55,61.55,20691.0
2025-05-12 14:50:00,61.56,61.57,61.51,61.53,21778.0,61.56,61.57,61.51,61.53,21778.0
2025-05-12 15:00:00,61.53,61.58,61.5,61.54,24069.0,61.53,61.58,61.5,61.54,24069.0
2025-05-12 15:10:00,61.55,61.55,61.48,61.5,19284.0,61.55,61.55,61.48,61.5,19284.0
2025-05-12 15:20:00,61.5,61.5,61.45,61.45,24370.0,61.5,61.5,61.45,61.45,24370.0
2025-05-12 15:30:00,61.45,61.49,61.42,61.44,35057.0,61.45,61.49,61.42,61.44,35057.0
2025-05-12 15:40:00,61.44,61.49,61.41,61.48,51434.0,61.44,61.49,61.41,61.48,51434.0
2025-05-12 15:50:00,61.49,61.69,61.49,61.67,111325.0,61.49,61.69,61.49,61.67,111325.0
2025-05-13 09:30:00,61.71,62.02,61.6,62.02,68997.0,61.71,62.02,61.6,62.02,68997.0
2025-05-13 09:40:00,62.03,62.08,61.86,61.98,22814.0,62.03,62.08,61.86,61.98,22814.0
2025-05-13 09:50:00,61.98,62.09,61.94,61.97,16552.0,61.98,62.09,61.94,61.97,16552.0
2025-05-13 10:00:00,62.0,62.05,61.89,61.97,23737.0,62.0,62.05,61.89,61.97,23737.0
2025-05-13 10:10:00,61.95,62.15,61.95,62.08,20621.0,61.95,62.15,61.95,62.08,20621.0
2025-05-13 10:20:00,62.09,62.23,62.07,62.13,40388.0,62.09,62.23,62.07,62.13,40388.0
2025-05-13 10:30:00,62.16,62.17,62.1,62.12,7560.0,62.16,62.17,62.1,62.12,7560.0
2025-05-13 10:40:00,62.12,62.13,61.94,61.98,13719.0,62.12,62.13,61.94,61.98,13719.0
2025-05-13 10:50:00,61.99,62.14,61.98,62.1,18389.0,61.99,62.14,61.98,62.1,18389.0
2025-05-13 11:00:00,62.1,62.24,62.1,62.22,19314.0,62.1,62.24,62.1,62.22,19314.0
2025-05-13 11:10:00,62.22,62.23,62.16,62.18,11007.0,62.22,62.23,62.16,62.18,11007.0
2025-05-13 11:20:00,62.2,62.2,62.12,62.13,13008.0,62.2,62.2,62.12,62.13,13008.0
2025-05-13 11:30:00,62.13,62.16,62.11,62.13,16440.0,62.13,62.16,62.11,62.13,16440.0
2025-05-13 11:40:00,62.12,62.19,62.09,62.17,14687.0,62.12,62.19,62.09,62.17,14687.0
2025-05-13 11:50:00,62.17,62.18,62.11,62.15,6510.0,62.17,62.18,62.11,62.15,6510.0
2025-05-13 12:00:00,62.13,62.15,62.05,62.06,12675.0,62.13,62.15,62.05,62.06,12675.0
2025-05-13 12:10:00,62.07,62.1,62.02,62.03,10041.0,62.07,62.1,62.02,62.03,10041.0
2025-05-13 12:20:00,62.03,62.1,62.03,62.08,11470.0,62.03,62.1,62.03,62.08,11470.0
2025-05-13 12:30:00,62.08,62.12,62.02,62.03,25979.0,62.08,62.12,62.02,62.03,25979.0
2025-05-13 12:40:00,62.03,62.03,61.93,61.93,16393.0,62.03,62.03,61.93,61.93,16393.0
2025-05-13 12:50:00,61.92,61.93,61.88,61.91,16159.0,61.92,61.93,61.88,61.91,16159.0
2025-05-13 13:00:00,61.91,61.94,61.79,61.79,10873.0,61.91,61.94,61.79,61.79,10873.0
2025-05-13 13:10:00,61.8,61.91,61.78,61.9,14496.0,61.8,61.91,61.78,61.9,14496.0
2025-05-13 13:20:00,61.89,61.94,61.82,61.87,17139.0,61.89,61.94,61.82,61.87,17139.0
2025-05-13 13:30:00,61.88,61.92,61.83,61.83,18621.0,61.88,61.92,61.83,61.83,18621.0
2025-05-13 13:40:00,61.84,61.86,61.8,61.8,12713.0,61.84,61.86,61.8,61.8,12713.0
2025-05-13 13:50:00,61.8,61.82,61.77,61.81,15817.0,61.8,61.82,61.77,61.81,15817.0
2025-05-13 14:00:00,61.83,61.84,61.76,61.8,16147.0,61.83,61.84,61.76,61.8,16147.0
2025-05-13 14:10:00,61.81,61.83,61.79,61.83,32958.0,61.81,61.83,61.79,61.83,32958.0
2025-05-13 14:20:00,61.83,61.83,61.81,61.81,14690.0,61.83,61.83,61.81,61.81,14690.0
2025-05-13 14:30:00,61.82,61.84,61.8,61.82,14033.0,61.82,61.84,61.8,61.82,14033.0
2025-05-13 14:40:00,61.83,61.84,61.81,61.84,12649.0,61.83,61.84,61.81,61.84,12649.0
2025-05-13 14:50:00,61.83,61.96,61.82,61.95,22469.0,61.83,61.96,61.82,61.95,22469.0
2025-05-13 15:00:00,61.95,61.97,61.85,61.85,15965.0,61.95,61.97,61.85,61.85,15965.0
2025-05-13 15:10:00,61.86,61.91,61.86,61.9,13079.0,61.86,61.91,61.86,61.9,13079.0
2025-05-13 15:20:00,61.89,61.9,61.83,61.83,13409.0,61.89,61.9,61.83,61.83,13409.0
2025-05-13 15:30:00,61.83,61.89,61.83,61.88,21449.0,61.83,61.89,61.83,61.88,21449.0
2025-05-13 15:40:00,61.88,61.9,61.83,61.84,13736.0,61.88,61.9,61.83,61.84,13736.0
2025-05-13 15:50:00,61.85,61.9,61.7,61.72,110882.0,61.85,61.9,61.7,61.72,110882.0
2025-05-14 09:30:00,61.67,61.85,61.3,61.47,120273.0,61.67,61.85,61.3,61.47,120273.0
2025-05-14 09:40:00,61.47,61.48,61.27,61.38,47968.0,61.47,61.48,61.27,61.38,47968.0
2025-05-14 09:50:00,61.38,61.38,61.22,61.37,41348.0,61.38,61.38,61.22,61.37,41348.0
2025-05-14 10:00:00,61.37,61.4,61.26,61.33,48394.0,61.37,61.4,61.26,61.33,48394.0
2025-05-14 10:10:00,61.34,61.48,61.3,61.44,60399.0,61.34,61.48,61.3,61.44,60399.0
2025-05-14 10:20:00,61.44,61.47,61.35,61.38,54501.0,61.44,61.47,61.35,61.38,54501.0
2025-05-14 10:30:00,61.38,61.45,61.38,61.4,41497.0,61.38,61.45,61.38,61.4,41497.0
2025-05-14 10:40:00,61.4,61.4,61.32,61.38,45668.0,61.4,61.4,61.32,61.38,45668.0
2025-05-14 10:50:00,61.4,61.42,61.33,61.41,33233.0,61.4,61.42,61.33,61.41,33233.0
2025-05-14 11:00:00,61.41,61.48,61.28,61.39,39531.0,61.41,61.48,61.28,61.39,39531.0
2025-05-14 11:10:00,61.38,61.55,61.38,61.42,29797.0,61.38,61.55,61.38,61.42,29797.0
2025-05-14 11:20:00,61.43,61.48,61.4,61.45,29148.0,61.43,61.48,61.4,61.45,29148.0
2025-05-14 11:30:00,61.45,61.56,61.45,61.52,50858.0,61.45,61.56,61.45,61.52,50858.0
2025-05-14 11:40:00,61.52,61.52,61.4,61.42,37687.0,61.52,61.52,61.4,61.42,37687.0
2025-05-14 11:50:00,61.41,61.46,61.35,61.38,50725.0,61.41,61.46,61.35,61.38,50725.0
2025-05-14 12:00:00,61.37,61.4,61.32,61.33,21615.0,61.37,61.4,61.32,61.33,21615.0
2025-05-14 12:10:00,61.34,61.34,61.28,61.29,19424.0,61.34,61.34,61.28,61.29,19424.0
2025-05-14 12:20:00,61.28,61.28,61.16,61.16,62413.0,61.28,61.28,61.16,61.16,62413.0
2025-05-14 12:30:00,61.16,61.2,61.08,61.08,30983.0,61.16,61.2,61.08,61.08,30983.0
2025-05-14 12:40:00,61.09,61.09,61.03,61.07,34478.0,61.09,61.09,61.03,61.07,34478.0
2025-05-14 12:50:00,61.08,61.09,61.02,61.06,19380.0,61.08,61.09,61.02,61.06,19380.0
2025-05-14 13:00:00,61.05,61.08,61.01,61.06,19886.0,61.05,61.08,61.01,61.06,19886.0
2025-05-14 13:10:00,61.07,61.07,60.95,60.96,77536.0,61.07,61.07,60.95,60.96,77536.0
2025-05-14 13:20:00,60.95,60.96,60.85,60.95,36531.0,60.95,60.96,60.85,60.95,36531.0
2025-05-14 13:30:00,60.95,61.07,60.95,61.05,23360.0,60.95,61.07,60.95,61.05,23360.0
2025-05-14 13:40:00,61.08,61.15,61.07,61.15,22730.0,61.08,61.15,61.07,61.15,22730.0
2025-05-14 13:50:00,61.15,61.24,61.13,61.21,30153.0,61.15,61.24,61.13,61.21,30153.0
2025-05-14 14:00:00,61.21,61.23,61.14,61.2,26166.0,61.21,61.23,61.14,61.2,26166.0
2025-05-14 14:10:00,61.2,61.21,61.1,61.19,30350.0,61.2,61.21,61.1,61.19,30350.0
2025-05-14 14:20:00,61.18,61.23,61.12,61.15,19873.0,61.18,61.23,61.12,61.15,19873.0
2025-05-14 14:30:00,61.15,61.27,61.14,61.21,30830.0,61.15,61.27,61.14,61.21,30830.0
2025-05-14 14:40:00,61.22,61.27,61.2,61.23,30253.0,61.22,61.27,61.2,61.23,30253.0
2025-05-14 14:50:00,61.23,61.27,61.19,61.23,36820.0,61.23,61.27,61.19,61.23,36820.0
2025-05-14 15:00:00,61.23,61.26,61.16,61.17,39294.0,61.23,61.26,61.16,61.17,39294.0
2025-05-14 15:10:00,61.18,61.26,61.15,61.23,35240.0,61.18,61.26,61.15,61.23,35240.0
2025-05-14 15:20:00,61.23,61.24,61.14,61.15,42547.0,61.23,61.24,61.14,61.15,42547.0
2025-05-14 15:30:00,61.14,61.23,61.13,61.17,40532.0,61.14,61.23,61.13,61.17,40532.0
2025-05-14 15:40:00,61.18,61.18,61.1,61.16,78594.0,61.18,61.18,61.1,61.16,78594.0
2025-05-14 15:50:00,61.17,61.31,61.15,61.28,200129.0,61.17,61.31,61.15,61.28,200129.0
2025-05-15 09:30:00,63.04,64.25,62.93,64.07,504761.0,63.04,64.25,62.93,64.07,504761.0
2025-05-15 09:40:00,64.08,64.66,63.98,64.53,165896.0,64.08,64.66,63.98,64.53,165896.0
2025-05-15 09:50:00,64.53,65.09,64.5,64.83,285840.0,64.53,65.09,64.5,64.83,285840.0
2025-05-15 10:00:00,64.85,65.24,64.7,64.71,225517.0,64.85,65.24,64.7,64.71,225517.0
2025-05-15 10:10:00,64.72,64.76,64.47,64.58,186244.0,64.72,64.76,64.47,64.58,186244.0
2025-05-15 10:20:00,64.59,65.02,64.59,64.85,154975.0,64.59,65.02,64.59,64.85,154975.0
2025-05-15 10:30:00,64.86,65.07,64.78,65.06,112821.0,64.86,65.07,64.78,65.06,112821.0
2025-05-15 10:40:00,65.07,65.48,65.07,65.46,132747.0,65.07,65.48,65.07,65.46,132747.0
2025-05-15 10:50:00,65.45,65.71,65.39,65.69,220199.0,65.45,65.71,65.39,65.69,220199.0
2025-05-15 11:00:00,65.69,65.74,65.33,65.35,190782.0,65.69,65.74,65.33,65.35,190782.0
2025-05-15 11:10:00,65.34,65.43,65.16,65.18,114568.0,65.34,65.43,65.16,65.18,114568.0
2025-05-15 11:20:00,65.18,65.32,65.08,65.1,135207.0,65.18,65.32,65.08,65.1,135207.0
2025-05-15 11:30:00,65.11,65.35,65.11,65.25,83856.0,65.11,65.35,65.11,65.25,83856.0
2025-05-15 11:40:00,65.27,65.3,64.66,64.68,149069.0,65.27,65.3,64.66,64.68,149069.0
2025-05-15 11:50:00,64.69,64.81,64.55,64.67,118989.0,64.69,64.81,64.55,64.67,118989.0
2025-05-15 12:00:00,64.65,64.89,64.63,64.87,97633.0,64.65,64.89,64.63,64.87,97633.0
2025-05-15 12:10:00,64.83,64.95,64.66,64.66,83122.0,64.83,64.95,64.66,64.66,83122.0
2025-05-15 12:20:00,64.66,65.01,64.61,64.81,155519.0,64.66,65.01,64.61,64.81,155519.0
2025-05-15 12:30:00,64.81,64.84,64.67,64.78,85165.0,64.81,64.84,64.67,64.78,85165.0
2025-05-15 12:40:00,64.78,64.85,64.67,64.76,57284.0,64.78,64.85,64.67,64.76,57284.0
2025-05-15 12:50:00,64.76,64.92,64.76,64.78,72668.0,64.76,64.92,64.76,64.78,72668.0
2025-05-15 13:00:00,64.78,64.83,64.64,64.67,65669.0,64.78,64.83,64.64,64.67,65669.0
2025-05-15 13:10:00,64.67,64.75,64.58,64.73,58474.0,64.67,64.75,64.58,64.73,58474.0
2025-05-15 13:20:00,64.74,65.0,64.73,64.98,100485.0,64.74,65.0,64.73,64.98,100485.0
2025-05-15 13:30:00,64.96,64.96,64.76,64.79,43138.0,64.96,64.96,64.76,64.79,43138.0
2025-05-15 13:40:00,64.8,64.8,64.68,64.69,55117.0,64.8,64.8,64.68,64.69,55117.0
2025-05-15 13:50:00,64.68,64.77,64.68,64.73,60423.0,64.68,64.77,64.68,64.73,60423.0
2025-05-15 14:00:00,64.72,64.72,64.5,64.5,78457.0,64.72,64.72,64.5,64.5,78457.0
2025-05-15 14:10:00,64.5,64.51,64.24,64.27,70920.0,64.5,64.51,64.24,64.27,70920.0
2025-05-15 14:20:00,64.27,64.27,64.06,64.09,59864.0,64.27,64.27,64.06,64.09,59864.0
2025-05-15 14:30:00,64.08,64.37,64.08,64.33,72483.0,64.08,64.37,64.08,64.33,72483.0
2025-05-15 14:40:00,64.32,64.38,64.26,64.38,53717.0,64.32,64.38,64.26,64.38,53717.0
2025-05-15 14:50:00,64.39,64.44,64.27,64.27,51408.0,64.39,64.44,64.27,64.27,51408.0
2025-05-15 15:00:00,64.27,64.42,64.27,64.37,55826.0,64.27,64.42,64.27,64.37,55826.0
2025-05-15 15:10:00,64.35,64.44,64.31,64.42,61908.0,64.35,64.44,64.31,64.42,61908.0
2025-05-15 15:20:00,64.43,64.47,64.35,64.36,77695.0,64.43,64.47,64.35,64.36,77695.0
2025-05-15 15:30:00,64.36,64.44,64.27,64.27,77432.0,64.36,64.44,64.27,64.27,77432.0
2025-05-15 15:40:00,64.27,64.29,64.15,64.25,99686.0,64.27,64.29,64.15,64.25,99686.0
2025-05-15 15:50:00,64.26,64.36,64.16,64.28,265494.0,64.26,64.36,64.16,64.28,265494.0
2025-05-16 09:30:00,63.91,64.02,63.25,63.37,161568.0,63.91,64.02,63.25,63.37,161568.0
2025-05-16 09:40:00,63.37,63.84,63.36,63.8,111192.0,63.37,63.84,63.36,63.8,111192.0
2025-05-16 09:50:00,63.8,63.93,63.67,63.8,55629.0,63.8,63.93,63.67,63.8,55629.0
2025-05-16 10:00:00,63.79,63.79,63.55,63.7,41386.0,63.79,63.79,63.55,63.7,41386.0
2025-05-16 10:10:00,63.71,63.81,63.59,63.78,34232.0,63.71,63.81,63.59,63.78,34232.0
2025-05-16 10:20:00,63.78,63.78,63.65,63.72,49933.0,63.78,63.78,63.65,63.72,49933.0
2025-05-16 10:30:00,63.72,63.72,63.53,63.64,51975.0,63.72,63.72,63.53,63.64,51975.0
2025-05-16 10:40:00,63.63,63.7,63.58,63.67,36178.0,63.63,63.7,63.58,63.67,36178.0
2025-05-16 10:50:00,63.67,63.69,63.45,63.48,37755.0,63.67,63.69,63.45,63.48,37755.0
2025-05-16 11:00:00,63.48,63.54,63.48,63.51,29401.0,63.48,63.54,63.48,63.51,29401.0
2025-05-16 11:10:00,63.51,63.52,63.34,63.34,24870.0,63.51,63.52,63.34,63.34,24870.0
2025-05-16 11:20:00,63.35,63.43,63.34,63.39,26795.0,63.35,63.43,63.34,63.39,26795.0
2025-05-16 11:30:00,63.38,63.52,63.37,63.44,27267.0,63.38,63.52,63.37,63.44,27267.0
2025-05-16 11:40:00,63.45,63.5,63.39,63.4,15685.0,63.45,63.5,63.39,63.4,15685.0
2025-05-16 11:50:00,63.41,63.44,63.37,63.4,15050.0,63.41,63.44,63.37,63.4,15050.0
2025-05-16 12:00:00,63.39,63.43,63.28,63.3,19791.0,63.39,63.43,63.28,63.3,19791.0
2025-05-16 12:10:00,63.3,63.46,63.27,63.42,31299.0,63.3,63.46,63.27,63.42,31299.0
2025-05-16 12:20:00,63.42,63.5,63.42,63.43,19323.0,63.42,63.5,63.42,63.43,19323.0
2025-05-16 12:30:00,63.45,63.52,63.38,63.41,35425.0,63.45,63.52,63.38,63.41,35425.0
2025-05-16 12:40:00,63.41,63.49,63.32,63.33,29698.0,63.41,63.49,63.32,63.33,29698.0
2025-05-16 12:50:00,63.34,63.41,63.34,63.34,18446.0,63.34,63.41,63.34,63.34,18446.0
2025-05-16 13:00:00,63.34,63.35,63.24,63.28,35542.0,63.34,63.35,63.24,63.28,35542.0
2025-05-16 13:10:00,63.27,63.27,63.19,63.19,31842.0,63.27,63.27,63.19,63.19,31842.0
2025-05-16 13:20:00,63.2,63.22,63.16,63.16,24245.0,63.2,63.22,63.16,63.16,24245.0
2025-05-16 13:30:00,63.16,63.3,63.16,63.18,25347.0,63.16,63.3,63.16,63.18,25347.0
2025-05-16 13:40:00,63.16,63.16,63.08,63.1,21624.0,63.16,63.16,63.08,63.1,21624.0
2025-05-16 13:50:00,63.1,63.15,63.05,63.12,22972.0,63.1,63.15,63.05,63.12,22972.0
2025-05-16 14:00:00,63.12,63.16,63.02,63.02,19671.0,63.12,63.16,63.02,63.02,19671.0
2025-05-16 14:10:00,63.02,63.12,62.98,63.12,12329.0,63.02,63.12,62.98,63.12,12329.0
2025-05-16 14:20:00,63.12,63.17,63.08,63.16,11728.0,63.12,63.17,63.08,63.16,11728.0
2025-05-16 14:30:00,63.16,63.25,63.12,63.25,15338.0,63.16,63.25,63.12,63.25,15338.0
2025-05-16 14:40:00,63.25,63.32,63.23,63.29,17271.0,63.25,63.32,63.23,63.29,17271.0
2025-05-16 14:50:00,63.3,63.4,63.29,63.33,25878.0,63.3,63.4,63.29,63.33,25878.0
2025-05-16 15:00:00,63.33,63.42,63.33,63.38,30136.0,63.33,63.42,63.33,63.38,30136.0
2025-05-16 15:10:00,63.39,63.45,63.39,63.44,30551.0,63.39,63.45,63.39,63.44,30551.0
2025-05-16 15:20:00,63.44,63.52,63.37,63.5,100556.0,63.44,63.52,63.37,63.5,100556.0
2025-05-16 15:30:00,63.49,63.53,63.47,63.51,34548.0,63.49,63.53,63.47,63.51,34548.0
2025-05-16 15:40:00,63.51,63.61,63.42,63.6,68199.0,63.51,63.61,63.42,63.6,68199.0
2025-05-16 15:50:00,63.59,63.7,63.55,63.59,123195.0,63.59,63.7,63.55,63.59,123195.0
2025-05-19 09:30:00,63.41,63.43,63.19,63.28,40901.0,63.41,63.43,63.19,63.28,40901.0
2025-05-19 09:40:00,63.29,63.48,63.24,63.45,25916.0,63.29,63.48,63.24,63.45,25916.0
2025-05-19 09:50:00,63.44,63.47,63.39,63.42,17410.0,63.44,63.47,63.39,63.42,17410.0
2025-05-19 10:00:00,63.42,63.71,63.4,63.64,36610.0,63.42,63.71,63.4,63.64,36610.0
2025-05-19 10:10:00,63.63,63.65,63.57,63.61,20095.0,63.63,63.65,63.57,63.61,20095.0
2025-05-19 10:20:00,63.62,63.76,63.61,63.68,19542.0,63.62,63.76,63.61,63.68,19542.0
2025-05-19 10:30:00,63.69,63.82,63.62,63.81,16784.0,63.69,63.82,63.62,63.81,16784.0
2025-05-19 10:40:00,63.81,63.89,63.77,63.78,13524.0,63.81,63.89,63.77,63.78,13524.0
2025-05-19 10:50:00,63.78,63.85,63.78,63.8,12268.0,63.78,63.85,63.78,63.8,12268.0
2025-05-19 11:00:00,63.81,63.88,63.8,63.82,12191.0,63.81,63.88,63.8,63.82,12191.0
2025-05-19 11:10:00,63.84,63.9,63.79,63.84,14277.0,63.84,63.9,63.79,63.84,14277.0
2025-05-19 11:20:00,63.82,63.96,63.81,63.85,21877.0,63.82,63.96,63.81,63.85,21877.0
2025-05-19 11:30:00,63.85,63.9,63.84,63.89,16790.0,63.85,63.9,63.84,63.89,16790.0
2025-05-19 11:40:00,63.89,64.01,63.86,63.86,34200.0,63.89,64.01,63.86,63.86,34200.0
2025-05-19 11:50:00,63.85,63.91,63.84,63.9,13746.0,63.85,63.91,63.84,63.9,13746.0
2025-05-19 12:00:00,63.9,63.91,63.88,63.9,5524.0,63.9,63.91,63.88,63.9,5524.0
2025-05-19 12:10:00,63.89,63.95,63.89,63.91,14600.0,63.89,63.95,63.89,63.91,14600.0
2025-05-19 12:20:00,63.91,63.96,63.9,63.96,10500.0,63.91,63.96,63.9,63.96,10500.0
2025-05-19 12:30:00,63.95,63.96,63.9,63.94,9478.0,63.95,63.96,63.9,63.94,9478.0
2025-05-19 12:40:00,63.92,63.96,63.91,63.94,9886.0,63.92,63.96,63.91,63.94,9886.0
2025-05-19 12:50:00,63.95,64.08,63.95,64.07,14303.0,63.95,64.08,63.95,64.07,14303.0
2025-05-19 13:00:00,64.06,64.11,64.05,64.1,6269.0,64.06,64.11,64.05,64.1,6269.0
2025-05-19 13:10:00,64.08,64.11,64.03,64.06,10667.0,64.08,64.11,64.03,64.06,10667.0
2025-05-19 13:20:00,64.06,64.11,64.05,64.08,7100.0,64.06,64.11,64.05,64.08,7100.0
2025-05-19 13:30:00,64.08,64.13,64.05,64.08,14170.0,64.08,64.13,64.05,64.08,14170.0
2025-05-19 13:40:00,64.08,64.08,63.98,64.0,7256.0,64.08,64.08,63.98,64.0,7256.0
2025-05-19 13:50:00,64.0,64.02,63.95,64.02,8083.0,64.0,64.02,63.95,64.02,8083.0
2025-05-19 14:00:00,64.01,64.08,63.99,64.08,15534.0,64.01,64.08,63.99,64.08,15534.0
2025-05-19 14:10:00,64.07,64.08,63.9,63.94,16091.0,64.07,64.08,63.9,63.94,16091.0
2025-05-19 14:20:00,63.94,63.98,63.93,63.94,7127.0,63.94,63.98,63.93,63.94,7127.0
2025-05-19 14:30:00,63.95,64.02,63.95,64.02,4648.0,63.95,64.02,63.95,64.02,4648.0
2025-05-19 14:40:00,63.99,63.99,63.91,63.95,8248.0,63.99,63.99,63.91,63.95,8248.0
2025-05-19 14:50:00,63.95,64.0,63.95,63.98,13959.0,63.95,64.0,63.95,63.98,13959.0
2025-05-19 15:00:00,63.99,64.0,63.92,63.93,8542.0,63.99,64.0,63.92,63.93,8542.0
2025-05-19 15:10:00,63.92,63.92,63.8,63.81,13698.0,63.92,63.92,63.8,63.81,13698.0
2025-05-19 15:20:00,63.8,63.83,63.76,63.76,17039.0,63.8,63.83,63.76,63.76,17039.0
2025-05-19 15:30:00,63.76,63.84,63.76,63.81,25484.0,63.76,63.84,63.76,63.81,25484.0
2025-05-19 15:40:00,63.79,63.85,63.71,63.84,22128.0,63.79,63.85,63.71,63.84,22128.0
2025-05-19 15:50:00,63.85,63.95,63.84,63.92,96756.0,63.85,63.95,63.84,63.92,96756.0
2025-05-20 09:30:00,63.82,63.82,63.56,63.63,44868.0,63.82,63.82,63.56,63.63,44868.0
2025-05-20 09:40:00,63.64,63.77,63.61,63.67,22406.0,63.64,63.77,63.61,63.67,22406.0
2025-05-20 09:50:00,63.69,63.85,63.69,63.8,19381.0,63.69,63.85,63.69,63.8,19381.0
2025-05-20 10:00:00,63.8,63.84,63.72,63.72,21055.0,63.8,63.84,63.72,63.72,21055.0
2025-05-20 10:10:00,63.72,63.75,63.65,63.7,11490.0,63.72,63.75,63.65,63.7,11490.0
2025-05-20 10:20:00,63.7,63.72,63.56,63.58,9739.0,63.7,63.72,63.56,63.58,9739.0
2025-05-20 10:30:00,63.59,63.7,63.58,63.67,13258.0,63.59,63.7,63.58,63.67,13258.0
2025-05-20 10:40:00,63.68,63.72,63.67,63.71,11215.0,63.68,63.72,63.67,63.71,11215.0
2025-05-20 10:50:00,63.7,63.77,63.6,63.61,78109.0,63.7,63.77,63.6,63.61,78109.0
2025-05-20 11:00:00,63.6,63.6,63.54,63.56,5740.0,63.6,63.6,63.54,63.56,5740.0
2025-05-20 11:10:00,63.56,63.6,63.55,63.57,6097.0,63.56,63.6,63.55,63.57,6097.0
2025-05-20 11:20:00,63.57,63.57,63.52,63.56,7622.0,63.57,63.57,63.52,63.56,7622.0
2025-05-20 11:30:00,63.56,63.59,63.47,63.47,35102.0,63.56,63.59,63.47,63.47,35102.0
2025-05-20 11:40:00,63.47,63.48,63.43,63.46,15580.0,63.47,63.48,63.43,63.46,15580.0
2025-05-20 11:50:00,63.45,63.48,63.45,63.48,12620.0,63.45,63.48,63.45,63.48,12620.0
2025-05-20 12:00:00,63.47,63.49,63.44,63.48,13445.0,63.47,63.49,63.44,63.48,13445.0
2025-05-20 12:10:00,63.49,63.49,63.44,63.49,9450.0,63.49,63.49,63.44,63.49,9450.0
2025-05-20 12:20:00,63.49,63.52,63.44,63.47,12441.0,63.49,63.52,63.44,63.47,12441.0
2025-05-20 12:30:00,63.47,63.51,63.45,63.48,10171.0,63.47,63.51,63.45,63.48,10171.0
2025-05-20 12:40:00,63.48,63.48,63.43,63.46,8989.0,63.48,63.48,63.43,63.46,8989.0
2025-05-20 12:50:00,63.46,63.52,63.45,63.47,25876.0,63.46,63.52,63.45,63.47,25876.0
2025-05-20 13:00:00,63.46,63.5,63.41,63.41,27239.0,63.46,63.5,63.41,63.41,27239.0
2025-05-20 13:10:00,63.42,63.42,63.38,63.38,14240.0,63.42,63.42,63.38,63.38,14240.0
2025-05-20 13:20:00,63.38,63.38,63.31,63.35,22166.0,63.38,63.38,63.31,63.35,22166.0
2025-05-20 13:30:00,63.34,63.37,63.31,63.37,19697.0,63.34,63.37,63.31,63.37,19697.0
2025-05-20 13:40:00,63.37,63.37,63.21,63.21,13881.0,63.37,63.37,63.21,63.21,13881.0
2025-05-20 13:50:00,63.21,63.24,63.19,63.24,12951.0,63.21,63.24,63.19,63.24,12951.0
2025-05-20 14:00:00,63.24,63.24,63.2,63.2,5685.0,63.24,63.24,63.2,63.2,5685.0
2025-05-20 14:10:00,63.2,63.22,63.15,63.18,8812.0,63.2,63.22,63.15,63.18,8812.0
2025-05-20 14:20:00,63.18,63.18,63.07,63.11,32078.0,63.18,63.18,63.07,63.11,32078.0
2025-05-20 14:30:00,63.11,63.27,63.11,63.26,34239.0,63.11,63.27,63.11,63.26,34239.0
2025-05-20 14:40:00,63.25,63.27,63.2,63.23,10195.0,63.25,63.27,63.2,63.23,10195.0
2025-05-20 14:50:00,63.24,63.27,63.22,63.23,19755.0,63.24,63.27,63.22,63.23,19755.0
2025-05-20 15:00:00,63.23,63.24,63.15,63.24,13747.0,63.23,63.24,63.15,63.24,13747.0
2025-05-20 15:10:00,63.23,63.28,63.22,63.24,14858.0,63.23,63.28,63.22,63.24,14858.0
2025-05-20 15:20:00,63.25,63.28,63.23,63.25,10047.0,63.25,63.28,63.23,63.25,10047.0
2025-05-20 15:30:00,63.26,63.33,63.26,63.31,21403.0,63.26,63.33,63.26,63.31,21403.0
2025-05-20 15:40:00,63.3,63.31,63.26,63.26,38307.0,63.3,63.31,63.26,63.26,38307.0
2025-05-20 15:50:00,63.26,63.43,63.26,63.42,138830.0,63.26,63.43,63.26,63.42,138830.0
2025-05-21 09:30:00,63.07,63.38,62.99,63.32,41314.0,63.07,63.38,62.99,63.32,41314.0
2025-05-21 09:40:00,63.31,63.41,63.27,63.4,29593.0,63.31,63.41,63.27,63.4,29593.0
2025-05-21 09:50:00,63.39,63.5,63.35,63.48,15546.0,63.39,63.5,63.35,63.48,15546.0
2025-05-21 10:00:00,63.48,63.64,63.47,63.52,36983.0,63.48,63.64,63.47,63.52,36983.0
2025-05-21 10:10:00,63.52,63.52,63.41,63.45,17160.0,63.52,63.52,63.41,63.45,17160.0
2025-05-21 10:20:00,63.45,63.55,63.45,63.5,13936.0,63.45,63.55,63.45,63.5,13936.0
2025-05-21 10:30:00,63.51,63.55,63.48,63.54,15326.0,63.51,63.55,63.48,63.54,15326.0
2025-05-21 10:40:00,63.56,63.59,63.5,63.55,12962.0,63.56,63.59,63.5,63.55,12962.0
2025-05-21 10:50:00,63.55,63.6,63.53,63.57,8742.0,63.55,63.6,63.53,63.57,8742.0
2025-05-21 11:00:00,63.56,63.66,63.51,63.65,16919.0,63.56,63.66,63.51,63.65,16919.0
2025-05-21 11:10:00,63.64,63.73,63.62,63.69,19155.0,63.64,63.73,63.62,63.69,19155.0
2025-05-21 11:20:00,63.7,63.76,63.65,63.74,18524.0,63.7,63.76,63.65,63.74,18524.0
2025-05-21 11:30:00,63.74,63.81,63.73,63.81,13765.0,63.74,63.81,63.73,63.81,13765.0
2025-05-21 11:40:00,63.82,63.85,63.76,63.77,13955.0,63.82,63.85,63.76,63.77,13955.0
2025-05-21 11:50:00,63.81,63.87,63.78,63.78,18962.0,63.81,63.87,63.78,63.78,18962.0
2025-05-21 12:00:00,63.78,63.83,63.77,63.83,13379.0,63.78,63.83,63.77,63.83,13379.0
2025-05-21 12:10:00,63.82,63.88,63.8,63.81,15349.0,63.82,63.88,63.8,63.81,15349.0
2025-05-21 12:20:00,63.81,63.81,63.78,63.79,9106.0,63.81,63.81,63.78,63.79,9106.0
2025-05-21 12:30:00,63.79,63.83,63.77,63.8,9202.0,63.79,63.83,63.77,63.8,9202.0
2025-05-21 12:40:00,63.81,63.85,63.8,63.85,3905.0,63.81,63.85,63.8,63.85,3905.0
2025-05-21 12:50:00,63.86,63.9,63.84,63.84,13605.0,63.86,63.9,63.84,63.84,13605.0
2025-05-21 13:00:00,63.84,63.9,63.81,63.81,16544.0,63.84,63.9,63.81,63.81,16544.0
2025-05-21 13:10:00,63.81,63.81,63.54,63.58,34547.0,63.81,63.81,63.54,63.58,34547.0
2025-05-21 13:20:00,63.58,63.58,63.25,63.25,26003.0,63.58,63.58,63.25,63.25,26003.0
2025-05-21 13:30:00,63.21,63.47,63.16,63.47,29126.0,63.21,63.47,63.16,63.47,29126.0
2025-05-21 13:40:00,63.46,63.51,63.35,63.39,27040.0,63.46,63.51,63.35,63.39,27040.0
2025-05-21 13:50:00,63.39,63.44,63.28,63.32,18589.0,63.39,63.44,63.28,63.32,18589.0
2025-05-21 14:00:00,63.33,63.4,63.23,63.37,17602.0,63.33,63.4,63.23,63.37,17602.0
2025-05-21 14:10:00,63.37,63.37,63.25,63.29,11309.0,63.37,63.37,63.25,63.29,11309.0
2025-05-21 14:20:00,63.28,63.36,63.21,63.34,14793.0,63.28,63.36,63.21,63.34,14793.0
2025-05-21 14:30:00,63.34,63.4,63.3,63.31,13192.0,63.34,63.4,63.3,63.31,13192.0
2025-05-21 14:40:00,63.32,63.36,63.2,63.2,11104.0,63.32,63.36,63.2,63.2,11104.0
2025-05-21 14:50:00,63.2,63.23,63.13,63.16,18624.0,63.2,63.23,63.13,63.16,18624.0
2025-05-21 15:00:00,63.17,63.22,63.08,63.08,18753.0,63.17,63.22,63.08,63.08,18753.0
2025-05-21 15:10:00,63.08,63.15,63.04,63.09,19145.0,63.08,63.15,63.04,63.09,19145.0
2025-05-21 15:20:00,63.09,63.17,63.07,63.08,23024.0,63.09,63.17,63.07,63.08,23024.0
2025-05-21 15:30:00,63.08,63.27,63.08,63.27,27447.0,63.08,63.27,63.08,63.27,27447.0
2025-05-21 15:40:00,63.27,63.35,63.24,63.32,41288.0,63.27,63.35,63.24,63.32,41288.0
2025-05-21 15:50:00,63.33,63.4,63.17,63.18,66923.0,63.33,63.4,63.17,63.18,66923.0
2025-05-22 09:30:00,63.44,63.45,62.95,63.11,38143.0,63.44,63.45,62.95,63.11,38143.0
2025-05-22 09:40:00,63.1,63.21,63.09,63.12,42604.0,63.1,63.21,63.09,63.12,42604.0
2025-05-22 09:50:00,63.12,63.37,63.12,63.37,81053.0,63.12,63.37,63.12,63.37,81053.0
2025-05-22 10:00:00,63.36,63.45,63.27,63.42,43820.0,63.36,63.45,63.27,63.42,43820.0
2025-05-22 10:10:00,63.42,63.47,63.32,63.39,36520.0,63.42,63.47,63.32,63.39,36520.0
2025-05-22 10:20:00,63.39,63.43,63.29,63.29,33222.0,63.39,63.43,63.29,63.29,33222.0
2025-05-22 10:30:00,63.29,63.38,63.27,63.32,23582.0,63.29,63.38,63.27,63.32,23582.0
2025-05-22 10:40:00,63.31,63.42,63.31,63.38,22481.0,63.31,63.42,63.31,63.38,22481.0
2025-05-22 10:50:00,63.37,63.47,63.28,63.45,29172.0,63.37,63.47,63.28,63.45,29172.0
2025-05-22 11:00:00,63.48,63.51,63.44,63.49,12633.0,63.48,63.51,63.44,63.49,12633.0
2025-05-22 11:10:00,63.48,63.5,63.38,63.46,20596.0,63.48,63.5,63.38,63.46,20596.0
2025-05-22 11:20:00,63.47,63.55,63.44,63.44,23380.0,63.47,63.55,63.44,63.44,23380.0
2025-05-22 11:30:00,63.44,63.57,63.43,63.54,35127.0,63.44,63.57,63.43,63.54,35127.0
2025-05-22 11:40:00,63.53,63.59,63.52,63.54,20528.0,63.53,63.59,63.52,63.54,20528.0
2025-05-22 11:50:00,63.55,63.61,63.55,63.59,23527.0,63.55,63.61,63.55,63.59,23527.0
2025-05-22 12:00:00,63.6,63.62,63.48,63.51,14898.0,63.6,63.62,63.48,63.51,14898.0
2025-05-22 12:10:00,63.53,63.64,63.52,63.57,12682.0,63.53,63.64,63.52,63.57,12682.0
2025-05-22 12:20:00,63.58,63.58,63.49,63.53,17038.0,63.58,63.58,63.49,63.53,17038.0
2025-05-22 12:30:00,63.53,63.55,63.48,63.49,12690.0,63.53,63.55,63.48,63.49,12690.0
2025-05-22 12:40:00,63.5,63.52,63.45,63.45,12197.0,63.5,63.52,63.45,63.45,12197.0
2025-05-22 12:50:00,63.45,63.46,63.35,63.35,16364.0,63.45,63.46,63.35,63.35,16364.0
2025-05-22 13:00:00,63.36,63.37,63.33,63.35,17780.0,63.36,63.37,63.33,63.35,17780.0
2025-05-22 13:10:00,63.34,63.43,63.33,63.41,24300.0,63.34,63.43,63.33,63.41,24300.0
2025-05-22 13:20:00,63.41,63.54,63.41,63.54,16587.0,63.41,63.54,63.41,63.54,16587.0
2025-05-22 13:30:00,63.54,63.56,63.51,63.52,12155.0,63.54,63.56,63.51,63.52,12155.0
2025-05-22 13:40:00,63.52,63.57,63.52,63.56,7403.0,63.52,63.57,63.52,63.56,7403.0
2025-05-22 13:50:00,63.55,63.58,63.51,63.51,9280.0,63.55,63.58,63.51,63.51,9280.0
2025-05-22 14:00:00,63.51,63.55,63.49,63.54,6311.0,63.51,63.55,63.49,63.54,6311.0
2025-05-22 14:10:00,63.53,63.6,63.52,63.6,14697.0,63.53,63.6,63.52,63.6,14697.0
2025-05-22 14:20:00,63.61,63.66,63.61,63.61,18317.0,63.61,63.66,63.61,63.61,18317.0
2025-05-22 14:30:00,63.6,63.64,63.58,63.58,13987.0,63.6,63.64,63.58,63.58,13987.0
2025-05-22 14:40:00,63.57,63.6,63.55,63.57,17354.0,63.57,63.6,63.55,63.57,17354.0
2025-05-22 14:50:00,63.56,63.64,63.56,63.63,16621.0,63.56,63.64,63.56,63.63,16621.0
2025-05-22 15:00:00,63.64,63.71,63.63,63.66,23135.0,63.64,63.71,63.63,63.66,23135.0
2025-05-22 15:10:00,63.65,63.67,63.64,63.65,17028.0,63.65,63.67,63.64,63.65,17028.0
2025-05-22 15:20:00,63.65,63.71,63.62,63.69,23675.0,63.65,63.71,63.62,63.69,23675.0
2025-05-22 15:30:00,63.69,63.7,63.62,63.65,29284.0,63.69,63.7,63.62,63.65,29284.0
2025-05-22 15:40:00,63.64,63.64,63.51,63.56,31718.0,63.64,63.64,63.51,63.56,31718.0
2025-05-22 15:50:00,63.57,63.6,63.33,63.34,100460.0,63.57,63.6,63.33,63.34,100460.0
2025-05-23 09:30:00,62.71,62.82,62.53,62.79,65248.0,62.71,62.82,62.53,62.79,65248.0
2025-05-23 09:40:00,62.75,62.83,62.67,62.75,35777.0,62.75,62.83,62.67,62.75,35777.0
2025-05-23 09:50:00,62.76,62.82,62.64,62.78,32245.0,62.76,62.82,62.64,62.78,32245.0
2025-05-23 10:00:00,62.76,62.84,62.67,62.72,21336.0,62.76,62.84,62.67,62.72,21336.0
2025-05-23 10:10:00,62.72,62.84,62.7,62.74,17885.0,62.72,62.84,62.7,62.74,17885.0
2025-05-23 10:20:00,62.73,62.78,62.66,62.74,24661.0,62.73,62.78,62.66,62.74,24661.0
2025-05-23 10:30:00,62.75,62.84,62.72,62.82,16441.0,62.75,62.84,62.72,62.82,16441.0
2025-05-23 10:40:00,62.81,62.83,62.75,62.8,15940.0,62.81,62.83,62.75,62.8,15940.0
2025-05-23 10:50:00,62.78,62.78,62.57,62.59,9154.0,62.78,62.78,62.57,62.59,9154.0
2025-05-23 11:00:00,62.58,62.69,62.57,62.6,29760.0,62.58,62.69,62.57,62.6,29760.0
2025-05-23 11:10:00,62.62,62.72,62.57,62.71,13114.0,62.62,62.72,62.57,62.71,13114.0
2025-05-23 11:20:00,62.71,62.8,62.71,62.8,22141.0,62.71,62.8,62.71,62.8,22141.0
2025-05-23 11:30:00,62.8,62.96,62.8,62.86,15641.0,62.8,62.96,62.8,62.86,15641.0
2025-05-23 11:40:00,62.86,62.9,62.84,62.88,9035.0,62.86,62.9,62.84,62.88,9035.0
2025-05-23 11:50:00,62.88,62.88,62.74,62.75,11133.0,62.88,62.88,62.74,62.75,11133.0
2025-05-23 12:00:00,62.76,62.83,62.71,62.75,23232.0,62.76,62.83,62.71,62.75,23232.0
2025-05-23 12:10:00,62.76,62.78,62.71,62.73,5016.0,62.76,62.78,62.71,62.73,5016.0
2025-05-23 12:20:00,62.74,62.85,62.74,62.82,2600.0,62.74,62.85,62.74,62.82,2600.0
2025-05-23 12:30:00,62.79,62.91,62.73,62.89,23791.0,62.79,62.91,62.73,62.89,23791.0
2025-05-23 12:40:00,62.89,62.92,62.88,62.91,4494.0,62.89,62.92,62.88,62.91,4494.0
2025-05-23 12:50:00,62.92,62.92,62.8,62.82,6240.0,62.92,62.92,62.8,62.82,6240.0
2025-05-23 13:00:00,62.81,62.89,62.79,62.84,5592.0,62.81,62.89,62.79,62.84,5592.0
2025-05-23 13:10:00,62.86,62.95,62.83,62.94,6259.0,62.86,62.95,62.83,62.94,6259.0
2025-05-23 13:20:00,62.94,63.02,62.93,63.02,8087.0,62.94,63.02,62.93,63.02,8087.0
2025-05-23 13:30:00,63.01,63.01,62.97,63.0,7128.0,63.01,63.01,62.97,63.0,7128.0
2025-05-23 13:40:00,62.99,62.99,62.94,62.99,7816.0,62.99,62.99,62.94,62.99,7816.0
2025-05-23 13:50:00,63.01,63.04,62.96,63.01,10350.0,63.01,63.04,62.96,63.01,10350.0
2025-05-23 14:00:00,63.01,63.08,63.01,63.06,8368.0,63.01,63.08,63.01,63.06,8368.0
2025-05-23 14:10:00,63.04,63.08,62.99,63.0,11205.0,63.04,63.08,62.99,63.0,11205.0
2025-05-23 14:20:00,63.0,63.06,62.94,63.02,16695.0,63.0,63.06,62.94,63.02,16695.0
2025-05-23 14:30:00,63.03,63.1,63.02,63.06,9328.0,63.03,63.1,63.02,63.06,9328.0
2025-05-23 14:40:00,63.06,63.11,63.05,63.11,12133.0,63.06,63.11,63.05,63.11,12133.0
2025-05-23 14:50:00,63.12,63.14,63.08,63.08,7091.0,63.12,63.14,63.08,63.08,7091.0
2025-05-23 15:00:00,63.07,63.13,63.04,63.13,13190.0,63.07,63.13,63.04,63.13,13190.0
2025-05-23 15:10:00,63.12,63.18,63.11,63.13,11229.0,63.12,63.18,63.11,63.13,11229.0
2025-05-23 15:20:00,63.12,63.12,63.05,63.08,15287.0,63.12,63.12,63.05,63.08,15287.0
2025-05-23 15:30:00,63.09,63.18,63.08,63.17,17344.0,63.09,63.18,63.08,63.17,17344.0
2025-05-23 15:40:00,63.17,63.2,63.1,63.11,17709.0,63.17,63.2,63.1,63.11,17709.0
2025-05-23 15:50:00,63.1,63.22,63.01,63.13,93350.0,63.1,63.22,63.01,63.13,93350.0
2025-05-27 09:30:00,63.8,63.82,63.34,63.42,51687.0,63.8,63.82,63.34,63.42,51687.0
2025-05-27 09:40:00,63.43,63.67,63.37,63.63,30608.0,63.43,63.67,63.37,63.63,30608.0
2025-05-27 09:50:00,63.63,63.73,63.58,63.69,30368.0,63.63,63.73,63.58,63.69,30368.0
2025-05-27 10:00:00,63.68,63.72,63.59,63.62,34646.0,63.68,63.72,63.59,63.62,34646.0
2025-05-27 10:10:00,63.61,63.62,63.54,63.57,16343.0,63.61,63.62,63.54,63.57,16343.0
2025-05-27 10:20:00,63.57,63.66,63.55,63.6,10521.0,63.57,63.66,63.55,63.6,10521.0
2025-05-27 10:30:00,63.6,63.65,63.59,63.65,17763.0,63.6,63.65,63.59,63.65,17763.0
2025-05-27 10:40:00,63.65,63.77,63.6,63.76,27430.0,63.65,63.77,63.6,63.76,27430.0
2025-05-27 10:50:00,63.74,63.8,63.73,63.77,15403.0,63.74,63.8,63.73,63.77,15403.0
2025-05-27 11:00:00,63.77,63.82,63.77,63.8,13716.0,63.77,63.82,63.77,63.8,13716.0
2025-05-27 11:10:00,63.79,63.82,63.78,63.82,15739.0,63.79,63.82,63.78,63.82,15739.0
2025-05-27 11:20:00,63.81,63.83,63.73,63.8,16277.0,63.81,63.83,63.73,63.8,16277.0
2025-05-27 11:30:00,63.8,63.8,63.7,63.74,18270.0,63.8,63.8,63.7,63.74,18270.0
2025-05-27 11:40:00,63.74,63.81,63.72,63.81,22597.0,63.74,63.81,63.72,63.81,22597.0
2025-05-27 11:50:00,63.8,63.8,63.73,63.73,11790.0,63.8,63.8,63.73,63.73,11790.0
2025-05-27 12:00:00,63.73,63.83,63.73,63.8,15788.0,63.73,63.83,63.73,63.8,15788.0
2025-05-27 12:10:00,63.8,63.8,63.73,63.74,8789.0,63.8,63.8,63.73,63.74,8789.0
2025-05-27 12:20:00,63.75,63.81,63.74,63.78,16732.0,63.75,63.81,63.74,63.78,16732.0
2025-05-27 12:30:00,63.77,63.8,63.72,63.8,27134.0,63.77,63.8,63.72,63.8,27134.0
2025-05-27 12:40:00,63.8,63.81,63.76,63.77,14362.0,63.8,63.81,63.76,63.77,14362.0
2025-05-27 12:50:00,63.77,63.84,63.77,63.81,9364.0,63.77,63.84,63.77,63.81,9364.0
2025-05-27 13:00:00,63.81,63.89,63.8,63.85,12104.0,63.81,63.89,63.8,63.85,12104.0
2025-05-27 13:10:00,63.85,63.88,63.82,63.84,17658.0,63.85,63.88,63.82,63.84,17658.0
2025-05-27 13:20:00,63.84,63.84,63.8,63.81,10242.0,63.84,63.84,63.8,63.81,10242.0
2025-05-27 13:30:00,63.81,63.84,63.81,63.84,9372.0,63.81,63.84,63.81,63.84,9372.0
2025-05-27 13:40:00,63.84,63.89,63.84,63.88,17743.0,63.84,63.89,63.84,63.88,17743.0
2025-05-27 13:50:00,63.89,63.91,63.84,63.91,18073.0,63.89,63.91,63.84,63.91,18073.0
2025-05-27 14:00:00,63.92,63.94,63.88,63.9,8877.0,63.92,63.94,63.88,63.9,8877.0
2025-05-27 14:10:00,63.9,63.97,63.9,63.95,23411.0,63.9,63.97,63.9,63.95,23411.0
2025-05-27 14:20:00,63.95,63.98,63.93,63.97,15281.0,63.95,63.98,63.93,63.97,15281.0
2025-05-27 14:30:00,63.97,63.97,63.9,63.9,15151.0,63.97,63.97,63.9,63.9,15151.0
2025-05-27 14:40:00,63.9,63.91,63.88,63.9,18925.0,63.9,63.91,63.88,63.9,18925.0
2025-05-27 14:50:00,63.89,63.89,63.82,63.82,15608.0,63.89,63.89,63.82,63.82,15608.0
2025-05-27 15:00:00,63.81,63.87,63.8,63.84,25839.0,63.81,63.87,63.8,63.84,25839.0
2025-05-27 15:10:00,63.83,63.83,63.8,63.83,17304.0,63.83,63.83,63.8,63.83,17304.0
2025-05-27 15:20:00,63.82,63.84,63.79,63.79,22128.0,63.82,63.84,63.79,63.79,22128.0
2025-05-27 15:30:00,63.78,63.78,63.72,63.73,33186.0,63.78,63.78,63.72,63.73,33186.0
2025-05-27 15:40:00,63.74,63.74,63.65,63.65,26406.0,63.74,63.74,63.65,63.65,26406.0
2025-05-27 15:50:00,63.66,63.76,63.62,63.75,132637.0,63.66,63.76,63.62,63.75,132637.0
2025-05-28 09:30:00,63.88,63.94,63.72,63.9,39614.0,63.88,63.94,63.72,63.9,39614.0
2025-05-28 09:40:00,63.9,63.98,63.86,63.86,22955.0,63.9,63.98,63.86,63.86,22955.0
2025-05-28 09:50:00,63.86,63.86,63.65,63.66,15945.0,63.86,63.86,63.65,63.66,15945.0
2025-05-28 10:00:00,63.68,63.69,63.56,63.56,14407.0,63.68,63.69,63.56,63.56,14407.0
2025-05-28 10:10:00,63.56,63.58,63.41,63.47,23633.0,63.56,63.58,63.41,63.47,23633.0
2025-05-28 10:20:00,63.47,63.49,63.41,63.42,15965.0,63.47,63.49,63.41,63.42,15965.0
2025-05-28 10:30:00,63.42,63.53,63.41,63.46,16146.0,63.42,63.53,63.41,63.46,16146.0
2025-05-28 10:40:00,63.47,63.55,63.47,63.52,12163.0,63.47,63.55,63.47,63.52,12163.0
2025-05-28 10:50:00,63.53,63.55,63.49,63.5,10324.0,63.53,63.55,63.49,63.5,10324.0
2025-05-28 11:00:00,63.49,63.55,63.49,63.51,13163.0,63.49,63.55,63.49,63.51,13163.0
2025-05-28 11:10:00,63.51,63.51,63.44,63.49,6244.0,63.51,63.51,63.44,63.49,6244.0
2025-05-28 11:20:00,63.49,63.5,63.4,63.4,6479.0,63.49,63.5,63.4,63.4,6479.0
2025-05-28 11:30:00,63.38,63.39,63.27,63.31,10855.0,63.38,63.39,63.27,63.31,10855.0
2025-05-28 11:40:00,63.31,63.39,63.31,63.39,11487.0,63.31,63.39,63.31,63.39,11487.0
2025-05-28 11:50:00,63.4,63.46,63.4,63.45,27321.0,63.4,63.46,63.4,63.45,27321.0
2025-05-28 12:00:00,63.45,63.56,63.45,63.56,15545.0,63.45,63.56,63.45,63.56,15545.0
2025-05-28 12:10:00,63.52,63.52,63.47,63.47,5242.0,63.52,63.52,63.47,63.47,5242.0
2025-05-28 12:20:00,63.46,63.51,63.43,63.51,6204.0,63.46,63.51,63.43,63.51,6204.0
2025-05-28 12:30:00,63.51,63.55,63.51,63.55,4815.0,63.51,63.55,63.51,63.55,4815.0
2025-05-28 12:40:00,63.55,63.55,63.51,63.53,6765.0,63.55,63.55,63.51,63.53,6765.0
2025-05-28 12:50:00,63.54,63.57,63.51,63.57,5766.0,63.54,63.57,63.51,63.57,5766.0
2025-05-28 13:00:00,63.57,63.58,63.54,63.57,10036.0,63.57,63.58,63.54,63.57,10036.0
2025-05-28 13:10:00,63.57,63.61,63.57,63.61,6633.0,63.57,63.61,63.57,63.61,6633.0
2025-05-28 13:20:00,63.6,63.6,63.51,63.55,11081.0,63.6,63.6,63.51,63.55,11081.0
2025-05-28 13:30:00,63.55,63.55,63.51,63.51,9957.0,63.55,63.55,63.51,63.51,9957.0
2025-05-28 13:40:00,63.52,63.52,63.5,63.5,10709.0,63.52,63.52,63.5,63.5,10709.0
2025-05-28 13:50:00,63.49,63.5,63.46,63.46,10051.0,63.49,63.5,63.46,63.46,10051.0
2025-05-28 14:00:00,63.46,63.51,63.46,63.49,10560.0,63.46,63.51,63.46,63.49,10560.0
2025-05-28 14:10:00,63.49,63.52,63.42,63.42,8430.0,63.49,63.52,63.42,63.42,8430.0
2025-05-28 14:20:00,63.43,63.48,63.42,63.48,11326.0,63.43,63.48,63.42,63.48,11326.0
2025-05-28 14:30:00,63.48,63.52,63.48,63.51,6750.0,63.48,63.52,63.48,63.51,6750.0
2025-05-28 14:40:00,63.51,63.55,63.51,63.55,8538.0,63.51,63.55,63.51,63.55,8538.0
2025-05-28 14:50:00,63.55,63.56,63.39,63.56,28340.0,63.55,63.56,63.39,63.56,28340.0
2025-05-28 15:00:00,63.55,63.64,63.53,63.62,13985.0,63.55,63.64,63.53,63.62,13985.0
2025-05-28 15:10:00,63.62,63.64,63.5,63.54,20067.0,63.62,63.64,63.5,63.54,20067.0
2025-05-28 15:20:00,63.55,63.55,63.49,63.51,13426.0,63.55,63.55,63.49,63.51,13426.0
2025-05-28 15:30:00,63.51,63.52,63.43,63.46,15952.0,63.51,63.52,63.43,63.46,15952.0
2025-05-28 15:40:00,63.45,63.51,63.44,63.45,37220.0,63.45,63.51,63.44,63.45,37220.0
2025-05-28 15:50:00,63.45,63.45,63.25,63.35,90313.0,63.45,63.45,63.25,63.35,90313.0
2025-05-29 09:30:00,63.74,63.74,63.17,63.21,32518.0,63.74,63.74,63.17,63.21,32518.0
2025-05-29 09:40:00,63.2,63.23,63.09,63.19,26596.0,63.2,63.23,63.09,63.19,26596.0
2025-05-29 09:50:00,63.2,63.23,63.08,63.17,24493.0,63.2,63.23,63.08,63.17,24493.0
2025-05-29 10:00:00,63.15,63.2,63.02,63.06,22831.0,63.15,63.2,63.02,63.06,22831.0
2025-05-29 10:10:00,63.07,63.09,62.93,62.96,25361.0,63.07,63.09,62.93,62.96,25361.0
2025-05-29 10:20:00,62.96,63.04,62.94,63.01,17817.0,62.96,63.04,62.94,63.01,17817.0
2025-05-29 10:30:00,63.0,63.05,62.95,63.02,24636.0,63.0,63.05,62.95,63.02,24636.0
2025-05-29 10:40:00,63.02,63.08,62.99,63.05,8570.0,63.02,63.08,62.99,63.05,8570.0
2025-05-29 10:50:00,63.05,63.17,63.03,63.13,15426.0,63.05,63.17,63.03,63.13,15426.0
2025-05-29 11:00:00,63.13,63.13,63.03,63.09,17225.0,63.13,63.13,63.03,63.09,17225.0
2025-05-29 11:10:00,63.08,63.11,62.91,62.91,15440.0,63.08,63.11,62.91,62.91,15440.0
2025-05-29 11:20:00,62.9,62.99,62.9,62.94,21379.0,62.9,62.99,62.9,62.94,21379.0
2025-05-29 11:30:00,62.95,62.95,62.73,62.75,18382.0,62.95,62.95,62.73,62.75,18382.0
2025-05-29 11:40:00,62.75,62.81,62.73,62.77,11576.0,62.75,62.81,62.73,62.77,11576.0
2025-05-29 11:50:00,62.78,62.84,62.56,62.58,15826.0,62.78,62.84,62.56,62.58,15826.0
2025-05-29 12:00:00,62.59,62.65,62.49,62.65,24592.0,62.59,62.65,62.49,62.65,24592.0
2025-05-29 12:10:00,62.65,62.86,62.65,62.86,13976.0,62.65,62.86,62.65,62.86,13976.0
2025-05-29 12:20:00,62.88,62.88,62.83,62.86,8618.0,62.88,62.88,62.83,62.86,8618.0
2025-05-29 12:30:00,62.87,62.89,62.85,62.89,7882.0,62.87,62.89,62.85,62.89,7882.0
2025-05-29 12:40:00,62.9,62.9,62.84,62.84,6973.0,62.9,62.9,62.84,62.84,6973.0
2025-05-29 12:50:00,62.85,62.92,62.84,62.9,16314.0,62.85,62.92,62.84,62.9,16314.0
2025-05-29 13:00:00,62.9,62.98,62.88,62.88,16012.0,62.9,62.98,62.88,62.88,16012.0
2025-05-29 13:10:00,62.88,62.97,62.88,62.9,22124.0,62.88,62.97,62.88,62.9,22124.0
2025-05-29 13:20:00,62.91,62.97,62.9,62.95,12002.0,62.91,62.97,62.9,62.95,12002.0
2025-05-29 13:30:00,62.95,62.98,62.94,62.97,8518.0,62.95,62.98,62.94,62.97,8518.0
2025-05-29 13:40:00,62.98,63.01,62.97,62.98,10783.0,62.98,63.01,62.97,62.98,10783.0
2025-05-29 13:50:00,62.98,63.02,62.97,62.98,8990.0,62.98,63.02,62.97,62.98,8990.0
2025-05-29 14:00:00,62.97,62.98,62.94,62.95,12225.0,62.97,62.98,62.94,62.95,12225.0
2025-05-29 14:10:00,62.95,62.97,62.84,62.85,6398.0,62.95,62.97,62.84,62.85,6398.0
2025-05-29 14:20:00,62.84,62.91,62.82,62.84,11118.0,62.84,62.91,62.82,62.84,11118.0
2025-05-29 14:30:00,62.85,62.95,62.84,62.95,9137.0,62.85,62.95,62.84,62.95,9137.0
2025-05-29 14:40:00,62.96,63.0,62.95,62.97,9087.0,62.96,63.0,62.95,62.97,9087.0
2025-05-29 14:50:00,62.98,62.99,62.88,62.93,13092.0,62.98,62.99,62.88,62.93,13092.0
2025-05-29 15:00:00,62.92,62.98,62.88,62.89,22381.0,62.92,62.98,62.88,62.89,22381.0
2025-05-29 15:10:00,62.9,62.93,62.87,62.93,12874.0,62.9,62.93,62.87,62.93,12874.0
2025-05-29 15:20:00,62.95,62.99,62.93,62.94,9284.0,62.95,62.99,62.93,62.94,9284.0
2025-05-29 15:30:00,62.94,63.01,62.94,62.98,17087.0,62.94,63.01,62.94,62.98,17087.0
2025-05-29 15:40:00,62.98,63.08,62.98,63.04,24332.0,62.98,63.08,62.98,63.04,24332.0
2025-05-29 15:50:00,63.05,63.12,62.93,63.05,112522.0,63.05,63.12,62.93,63.05,112522.0
2025-05-30 09:30:00,62.95,62.95,62.55,62.77,45313.0,62.95,62.95,62.55,62.77,45313.0
2025-05-30 09:40:00,62.76,62.84,62.68,62.77,24975.0,62.76,62.84,62.68,62.77,24975.0
2025-05-30 09:50:00,62.75,62.76,62.59,62.61,30182.0,62.75,62.76,62.59,62.61,30182.0
2025-05-30 10:00:00,62.62,62.89,62.62,62.87,29247.0,62.62,62.89,62.62,62.87,29247.0
2025-05-30 10:10:00,62.86,62.93,62.85,62.9,23284.0,62.86,62.93,62.85,62.9,23284.0
2025-05-30 10:20:00,62.91,62.92,62.87,62.91,14929.0,62.91,62.92,62.87,62.91,14929.0
2025-05-30 10:30:00,62.9,62.92,62.8,62.92,39077.0,62.9,62.92,62.8,62.92,39077.0
2025-05-30 10:40:00,62.92,62.92,62.8,62.85,20860.0,62.92,62.92,62.8,62.85,20860.0
2025-05-30 10:50:00,62.85,62.85,62.69,62.71,26312.0,62.85,62.85,62.69,62.71,26312.0
2025-05-30 11:00:00,62.71,62.77,62.7,62.76,23704.0,62.71,62.77,62.7,62.76,23704.0
2025-05-30 11:10:00,62.76,62.78,62.67,62.67,17854.0,62.76,62.78,62.67,62.67,17854.0
2025-05-30 11:20:00,62.67,62.7,62.64,62.64,19888.0,62.67,62.7,62.64,62.64,19888.0
2025-05-30 11:30:00,62.65,62.7,62.56,62.6,20299.0,62.65,62.7,62.56,62.6,20299.0
2025-05-30 11:40:00,62.59,62.6,62.52,62.59,19268.0,62.59,62.6,62.52,62.59,19268.0
2025-05-30 11:50:00,62.6,62.62,62.55,62.58,18528.0,62.6,62.62,62.55,62.58,18528.0
2025-05-30 12:00:00,62.6,62.7,62.58,62.7,32825.0,62.6,62.7,62.58,62.7,32825.0
2025-05-30 12:10:00,62.7,62.72,62.58,62.61,23652.0,62.7,62.72,62.58,62.61,23652.0
2025-05-30 12:20:00,62.6,62.62,62.4,62.42,41631.0,62.6,62.62,62.4,62.42,41631.0
2025-05-30 12:30:00,62.43,62.5,62.31,62.49,44279.0,62.43,62.5,62.31,62.49,44279.0
2025-05-30 12:40:00,62.5,62.5,62.39,62.4,24403.0,62.5,62.5,62.39,62.4,24403.0
2025-05-30 12:50:00,62.38,62.44,62.35,62.44,11957.0,62.38,62.44,62.35,62.44,11957.0
2025-05-30 13:00:00,62.44,62.54,62.41,62.53,19788.0,62.44,62.54,62.41,62.53,19788.0
2025-05-30 13:10:00,62.52,62.59,62.49,62.58,19904.0,62.52,62.59,62.49,62.58,19904.0
2025-05-30 13:20:00,62.59,62.72,62.59,62.68,41955.0,62.59,62.72,62.59,62.68,41955.0
2025-05-30 13:30:00,62.69,62.71,62.64,62.66,26727.0,62.69,62.71,62.64,62.66,26727.0
2025-05-30 13:40:00,62.66,62.66,62.58,62.63,12436.0,62.66,62.66,62.58,62.63,12436.0
2025-05-30 13:50:00,62.65,62.68,62.6,62.6,11870.0,62.65,62.68,62.6,62.6,11870.0
2025-05-30 14:00:00,62.61,62.73,62.61,62.73,18104.0,62.61,62.73,62.61,62.73,18104.0
2025-05-30 14:10:00,62.74,62.83,62.7,62.81,37390.0,62.74,62.83,62.7,62.81,37390.0
2025-05-30 14:20:00,62.82,62.85,62.78,62.83,23269.0,62.82,62.85,62.78,62.83,23269.0
2025-05-30 14:30:00,62.83,62.85,62.77,62.83,19533.0,62.83,62.85,62.77,62.83,19533.0
2025-05-30 14:40:00,62.81,62.87,62.8,62.87,16531.0,62.81,62.87,62.8,62.87,16531.0
2025-05-30 14:50:00,62.88,62.9,62.85,62.87,14919.0,62.88,62.9,62.85,62.87,14919.0
2025-05-30 15:00:00,62.88,63.0,62.88,62.97,31874.0,62.88,63.0,62.88,62.97,31874.0
2025-05-30 15:10:00,62.96,63.09,62.95,63.06,57523.0,62.96,63.09,62.95,63.06,57523.0
2025-05-30 15:20:00,63.06,63.12,63.02,63.1,21723.0,63.06,63.12,63.02,63.1,21723.0
2025-05-30 15:30:00,63.1,63.17,63.04,63.09,33764.0,63.1,63.17,63.04,63.09,33764.0
2025-05-30 15:40:00,63.08,63.08,62.97,63.07,28024.0,63.08,63.08,62.97,63.07,28024.0
2025-05-30 15:50:00,63.07,63.14,62.88,63.0,202428.0,63.07,63.14,62.88,63.0,202428.0
2025-06-02 09:30:00,62.77,63.03,62.72,63.03,68422.0,62.77,63.03,62.72,63.03,68422.0
2025-06-02 09:40:00,63.04,63.09,62.98,63.05,48288.0,63.04,63.09,62.98,63.05,48288.0
2025-06-02 09:50:00,63.03,63.03,62.84,62.94,35515.0,63.03,63.03,62.84,62.94,35515.0
2025-06-02 10:00:00,62.94,63.06,62.74,63.05,46281.0,62.94,63.06,62.74,63.05,46281.0
2025-06-02 10:10:00,63.05,63.27,63.02,63.23,33440.0,63.05,63.27,63.02,63.23,33440.0
2025-06-02 10:20:00,63.23,63.36,63.19,63.35,55562.0,63.23,63.36,63.19,63.35,55562.0
2025-06-02 10:30:00,63.35,63.54,63.33,63.34,46403.0,63.35,63.54,63.33,63.34,46403.0
2025-06-02 10:40:00,63.34,63.39,63.31,63.31,22227.0,63.34,63.39,63.31,63.31,22227.0
2025-06-02 10:50:00,63.3,63.42,63.3,63.38,26798.0,63.3,63.42,63.3,63.38,26798.0
2025-06-02 11:00:00,63.38,63.44,63.33,63.34,36570.0,63.38,63.44,63.33,63.34,36570.0
2025-06-02 11:10:00,63.34,63.42,63.33,63.37,32873.0,63.34,63.42,63.33,63.37,32873.0
2025-06-02 11:20:00,63.36,63.4,63.2,63.26,37105.0,63.36,63.4,63.2,63.26,37105.0
2025-06-02 11:30:00,63.26,63.27,63.17,63.19,18763.0,63.26,63.27,63.17,63.19,18763.0
2025-06-02 11:40:00,63.18,63.35,63.17,63.32,24384.0,63.18,63.35,63.17,63.32,24384.0
2025-06-02 11:50:00,63.32,63.39,63.3,63.32,25045.0,63.32,63.39,63.3,63.32,25045.0
2025-06-02 12:00:00,63.31,63.35,63.27,63.3,27337.0,63.31,63.35,63.27,63.3,27337.0
2025-06-02 12:10:00,63.3,63.31,63.26,63.28,17003.0,63.3,63.31,63.26,63.28,17003.0
2025-06-02 12:20:00,63.29,63.31,63.22,63.25,19419.0,63.29,63.31,63.22,63.25,19419.0
2025-06-02 12:30:00,63.25,63.28,63.25,63.27,14218.0,63.25,63.28,63.25,63.27,14218.0
2025-06-02 12:40:00,63.27,63.32,63.23,63.29,24609.0,63.27,63.32,63.23,63.29,24609.0
2025-06-02 12:50:00,63.28,63.43,63.28,63.41,16945.0,63.28,63.43,63.28,63.41,16945.0
2025-06-02 13:00:00,63.42,63.47,63.42,63.46,13209.0,63.42,63.47,63.42,63.46,13209.0
2025-06-02 13:10:00,63.46,63.46,63.38,63.42,15786.0,63.46,63.46,63.38,63.42,15786.0
2025-06-02 13:20:00,63.41,63.41,63.37,63.38,22802.0,63.41,63.41,63.37,63.38,22802.0
2025-06-02 13:30:00,63.38,63.44,63.38,63.44,12828.0,63.38,63.44,63.38,63.44,12828.0
2025-06-02 13:40:00,63.44,63.46,63.4,63.41,23460.0,63.44,63.46,63.4,63.41,23460.0
2025-06-02 13:50:00,63.41,63.45,63.4,63.45,17584.0,63.41,63.45,63.4,63.45,17584.0
2025-06-02 14:00:00,63.44,63.48,63.42,63.46,21800.0,63.44,63.48,63.42,63.46,21800.0
2025-06-02 14:10:00,63.46,63.6,63.46,63.59,28023.0,63.46,63.6,63.46,63.59,28023.0
2025-06-02 14:20:00,63.58,63.67,63.58,63.66,30258.0,63.58,63.67,63.58,63.66,30258.0
2025-06-02 14:30:00,63.66,63.66,63.58,63.59,21676.0,63.66,63.66,63.58,63.59,21676.0
2025-06-02 14:40:00,63.58,63.62,63.56,63.61,21641.0,63.58,63.62,63.56,63.61,21641.0
2025-06-02 14:50:00,63.6,63.7,63.6,63.69,21112.0,63.6,63.7,63.6,63.69,21112.0
2025-06-02 15:00:00,63.7,63.72,63.67,63.69,27382.0,63.7,63.72,63.67,63.69,27382.0
2025-06-02 15:10:00,63.69,63.7,63.66,63.69,24613.0,63.69,63.7,63.66,63.69,24613.0
2025-06-02 15:20:00,63.68,63.83,63.66,63.77,73858.0,63.68,63.83,63.66,63.77,73858.0
2025-06-02 15:30:00,63.76,63.76,63.69,63.7,29971.0,63.76,63.76,63.69,63.7,29971.0
2025-06-02 15:40:00,63.7,63.75,63.7,63.74,27542.0,63.7,63.75,63.7,63.74,27542.0
2025-06-02 15:50:00,63.75,63.87,63.68,63.87,132291.0,63.75,63.87,63.68,63.87,132291.0
2025-06-03 09:30:00,63.8,64.01,63.72,63.79,77413.0,63.8,64.01,63.72,63.79,77413.0
2025-06-03 09:40:00,63.8,64.03,63.8,63.96,43204.0,63.8,64.03,63.8,63.96,43204.0
2025-06-03 09:50:00,63.96,64.01,63.91,63.92,28836.0,63.96,64.01,63.91,63.92,28836.0
2025-06-03 10:00:00,63.93,63.99,63.88,63.95,53096.0,63.93,63.99,63.88,63.95,53096.0
2025-06-03 10:10:00,63.94,63.98,63.87,63.95,40869.0,63.94,63.98,63.87,63.95,40869.0
2025-06-03 10:20:00,63.95,64.01,63.85,64.01,22966.0,63.95,64.01,63.85,64.01,22966.0
2025-06-03 10:30:00,64.01,64.01,63.95,63.95,20753.0,64.01,64.01,63.95,63.95,20753.0
2025-06-03 10:40:00,63.96,64.07,63.94,64.07,19519.0,63.96,64.07,63.94,64.07,19519.0
2025-06-03 10:50:00,64.07,64.08,64.02,64.05,40917.0,64.07,64.08,64.02,64.05,40917.0
2025-06-03 11:00:00,64.05,64.1,64.01,64.01,30442.0,64.05,64.1,64.01,64.01,30442.0
2025-06-03 11:10:00,64.02,64.03,63.97,63.98,13974.0,64.02,64.03,63.97,63.98,13974.0
2025-06-03 11:20:00,63.98,64.08,63.98,64.07,14954.0,63.98,64.08,63.98,64.07,14954.0
2025-06-03 11:30:00,64.08,64.11,64.06,64.11,20340.0,64.08,64.11,64.06,64.11,20340.0
2025-06-03 11:40:00,64.11,64.15,64.09,64.11,25814.0,64.11,64.15,64.09,64.11,25814.0
2025-06-03 11:50:00,64.1,64.17,64.08,64.17,10134.0,64.1,64.17,64.08,64.17,10134.0
2025-06-03 12:00:00,64.16,64.17,64.07,64.08,16532.0,64.16,64.17,64.07,64.08,16532.0
2025-06-03 12:10:00,64.09,64.25,64.08,64.25,19285.0,64.09,64.25,64.08,64.25,19285.0
2025-06-03 12:20:00,64.24,64.24,64.17,64.17,28594.0,64.24,64.24,64.17,64.17,28594.0
2025-06-03 12:30:00,64.18,64.25,64.17,64.25,13072.0,64.18,64.25,64.17,64.25,13072.0
2025-06-03 12:40:00,64.24,64.26,64.22,64.22,12630.0,64.24,64.26,64.22,64.22,12630.0
2025-06-03 12:50:00,64.21,64.3,64.21,64.3,13855.0,64.21,64.3,64.21,64.3,13855.0
2025-06-03 13:00:00,64.31,64.35,64.3,64.33,23356.0,64.31,64.35,64.3,64.33,23356.0
2025-06-03 13:10:00,64.34,64.42,64.34,64.4,17784.0,64.34,64.42,64.34,64.4,17784.0
2025-06-03 13:20:00,64.41,64.45,64.39,64.39,14635.0,64.41,64.45,64.39,64.39,14635.0
2025-06-03 13:30:00,64.4,64.43,64.36,64.41,20511.0,64.4,64.43,64.36,64.41,20511.0
2025-06-03 13:40:00,64.41,64.45,64.38,64.38,32479.0,64.41,64.45,64.38,64.38,32479.0
2025-06-03 13:50:00,64.38,64.38,64.3,64.3,19852.0,64.38,64.38,64.3,64.3,19852.0
2025-06-03 14:00:00,64.3,64.3,64.2,64.23,25767.0,64.3,64.3,64.2,64.23,25767.0
2025-06-03 14:10:00,64.23,64.23,64.15,64.23,25702.0,64.23,64.23,64.15,64.23,25702.0
2025-06-03 14:20:00,64.23,64.32,64.23,64.31,16946.0,64.23,64.32,64.23,64.31,16946.0
2025-06-03 14:30:00,64.32,64.36,64.31,64.33,31214.0,64.32,64.36,64.31,64.33,31214.0
2025-06-03 14:40:00,64.33,64.35,64.28,64.34,21502.0,64.33,64.35,64.28,64.34,21502.0
2025-06-03 14:50:00,64.34,64.35,64.28,64.28,16631.0,64.34,64.35,64.28,64.28,16631.0
2025-06-03 15:00:00,64.28,64.3,64.25,64.3,23202.0,64.28,64.3,64.25,64.3,23202.0
2025-06-03 15:10:00,64.29,64.29,64.24,64.26,20766.0,64.29,64.29,64.24,64.26,20766.0
2025-06-03 15:20:00,64.26,64.26,64.2,64.24,18467.0,64.26,64.26,64.2,64.24,18467.0
2025-06-03 15:30:00,64.25,64.29,64.23,64.26,23213.0,64.25,64.29,64.23,64.26,23213.0
2025-06-03 15:40:00,64.26,64.27,64.21,64.22,30367.0,64.26,64.27,64.21,64.22,30367.0
2025-06-03 15:50:00,64.22,64.42,64.2,64.36,124364.0,64.22,64.42,64.2,64.36,124364.0
2025-06-04 09:30:00,64.6,64.63,64.5,64.6,23522.0,64.6,64.63,64.5,64.6,23522.0
2025-06-04 09:40:00,64.6,64.6,64.47,64.56,23593.0,64.6,64.6,64.47,64.56,23593.0
2025-06-04 09:50:00,64.54,64.56,64.44,64.5,15722.0,64.54,64.56,64.44,64.5,15722.0
2025-06-04 10:00:00,64.5,64.5,64.36,64.4,39352.0,64.5,64.5,64.36,64.4,39352.0
2025-06-04 10:10:00,64.4,64.5,64.38,64.47,23534.0,64.4,64.5,64.38,64.47,23534.0
2025-06-04 10:20:00,64.45,64.5,64.4,64.45,10792.0,64.45,64.5,64.4,64.45,10792.0
2025-06-04 10:30:00,64.46,64.48,64.41,64.41,10255.0,64.46,64.48,64.41,64.41,10255.0
2025-06-04 10:40:00,64.4,64.53,64.35,64.5,16940.0,64.4,64.53,64.35,64.5,16940.0
2025-06-04 10:50:00,64.51,64.58,64.46,64.57,18582.0,64.51,64.58,64.46,64.57,18582.0
2025-06-04 11:00:00,64.57,64.64,64.56,64.64,13521.0,64.57,64.64,64.56,64.64,13521.0
2025-06-04 11:10:00,64.64,64.66,64.61,64.66,16001.0,64.64,64.66,64.61,64.66,16001.0
2025-06-04 11:20:00,64.66,64.69,64.61,64.61,28419.0,64.66,64.69,64.61,64.61,28419.0
2025-06-04 11:30:00,64.61,64.64,64.55,64.55,27442.0,64.61,64.64,64.55,64.55,27442.0
2025-06-04 11:40:00,64.55,64.63,64.54,64.63,33132.0,64.55,64.63,64.54,64.63,33132.0
2025-06-04 11:50:00,64.66,64.73,64.66,64.7,18093.0,64.66,64.73,64.66,64.7,18093.0
2025-06-04 12:00:00,64.7,64.7,64.63,64.68,16073.0,64.7,64.7,64.63,64.68,16073.0
2025-06-04 12:10:00,64.67,64.79,64.67,64.79,36561.0,64.67,64.79,64.67,64.79,36561.0
2025-06-04 12:20:00,64.79,64.89,64.69,64.85,27798.0,64.79,64.89,64.69,64.85,27798.0
2025-06-04 12:30:00,64.85,64.88,64.76,64.76,15853.0,64.85,64.88,64.76,64.76,15853.0
2025-06-04 12:40:00,64.77,64.8,64.68,64.73,18489.0,64.77,64.8,64.68,64.73,18489.0
2025-06-04 12:50:00,64.73,64.73,64.69,64.71,21437.0,64.73,64.73,64.69,64.71,21437.0
2025-06-04 13:00:00,64.72,64.77,64.7,64.7,10740.0,64.72,64.77,64.7,64.7,10740.0
2025-06-04 13:10:00,64.71,64.73,64.66,64.66,18693.0,64.71,64.73,64.66,64.66,18693.0
2025-06-04 13:20:00,64.66,64.73,64.64,64.73,24648.0,64.66,64.73,64.64,64.73,24648.0
2025-06-04 13:30:00,64.74,64.75,64.7,64.72,24561.0,64.74,64.75,64.7,64.72,24561.0
2025-06-04 13:40:00,64.71,64.72,64.69,64.71,12521.0,64.71,64.72,64.69,64.71,12521.0
2025-06-04 13:50:00,64.7,64.72,64.66,64.67,12346.0,64.7,64.72,64.66,64.67,12346.0
2025-06-04 14:00:00,64.67,64.72,64.63,64.63,23045.0,64.67,64.72,64.63,64.63,23045.0
2025-06-04 14:10:00,64.62,64.66,64.62,64.65,12571.0,64.62,64.66,64.62,64.65,12571.0
2025-06-04 14:20:00,64.65,64.67,64.62,64.64,12999.0,64.65,64.67,64.62,64.64,12999.0
2025-06-04 14:30:00,64.65,64.67,64.62,64.62,11156.0,64.65,64.67,64.62,64.62,11156.0
2025-06-04 14:40:00,64.62,64.64,64.59,64.62,13385.0,64.62,64.64,64.59,64.62,13385.0
2025-06-04 14:50:00,64.62,64.62,64.58,64.59,15896.0,64.62,64.62,64.58,64.59,15896.0
2025-06-04 15:00:00,64.58,64.63,64.57,64.58,16956.0,64.58,64.63,64.57,64.58,16956.0
2025-06-04 15:10:00,64.58,64.61,64.55,64.56,16560.0,64.58,64.61,64.55,64.56,16560.0
2025-06-04 15:20:00,64.56,64.57,64.53,64.53,21387.0,64.56,64.57,64.53,64.53,21387.0
2025-06-04 15:30:00,64.53,64.53,64.48,64.49,25287.0,64.53,64.53,64.48,64.49,25287.0
2025-06-04 15:40:00,64.48,64.51,64.46,64.5,40495.0,64.48,64.51,64.46,64.5,40495.0
2025-06-04 15:50:00,64.49,64.49,64.36,64.4,189492.0,64.49,64.49,64.36,64.4,189492.0
2025-06-05 09:30:00,64.59,64.59,64.29,64.35,35877.0,64.59,64.59,64.29,64.35,35877.0
2025-06-05 09:40:00,64.34,64.44,64.3,64.38,23608.0,64.34,64.44,64.3,64.38,23608.0
2025-06-05 09:50:00,64.4,64.47,64.36,64.4,20311.0,64.4,64.47,64.36,64.4,20311.0
2025-06-05 10:00:00,64.4,64.52,64.4,64.42,25533.0,64.4,64.52,64.4,64.42,25533.0
2025-06-05 10:10:00,64.42,64.46,64.39,64.42,12019.0,64.42,64.46,64.39,64.42,12019.0
2025-06-05 10:20:00,64.42,64.59,64.42,64.56,15576.0,64.42,64.59,64.42,64.56,15576.0
2025-06-05 10:30:00,64.59,64.65,64.39,64.56,55804.0,64.59,64.65,64.39,64.56,55804.0
2025-06-05 10:40:00,64.56,64.66,64.47,64.52,65751.0,64.56,64.66,64.47,64.52,65751.0
2025-06-05 10:50:00,64.53,64.64,64.49,64.62,11941.0,64.53,64.64,64.49,64.62,11941.0
2025-06-05 11:00:00,64.62,64.63,64.58,64.63,11904.0,64.62,64.63,64.58,64.63,11904.0
2025-06-05 11:10:00,64.63,64.73,64.59,64.7,26945.0,64.63,64.73,64.59,64.7,26945.0
2025-06-05 11:20:00,64.69,64.72,64.67,64.72,13335.0,64.69,64.72,64.67,64.72,13335.0
2025-06-05 11:30:00,64.73,64.76,64.72,64.72,15000.0,64.73,64.76,64.72,64.72,15000.0
2025-06-05 11:40:00,64.73,64.75,64.69,64.69,15852.0,64.73,64.75,64.69,64.69,15852.0
2025-06-05 11:50:00,64.69,64.74,64.67,64.72,14489.0,64.69,64.74,64.67,64.72,14489.0
2025-06-05 12:00:00,64.72,64.78,64.72,64.78,15701.0,64.72,64.78,64.72,64.78,15701.0
2025-06-05 12:10:00,64.78,64.81,64.66,64.72,19831.0,64.78,64.81,64.66,64.72,19831.0
2025-06-05 12:20:00,64.71,64.75,64.69,64.73,11822.0,64.71,64.75,64.69,64.73,11822.0
2025-06-05 12:30:00,64.74,64.81,64.69,64.81,22370.0,64.74,64.81,64.69,64.81,22370.0
2025-06-05 12:40:00,64.81,64.83,64.54,64.58,34404.0,64.81,64.83,64.54,64.58,34404.0
2025-06-05 12:50:00,64.57,64.6,64.51,64.55,26518.0,64.57,64.6,64.51,64.55,26518.0
2025-06-05 13:00:00,64.55,64.65,64.51,64.65,11711.0,64.55,64.65,64.51,64.65,11711.0
2025-06-05 13:10:00,64.66,64.75,64.66,64.75,12916.0,64.66,64.75,64.66,64.75,12916.0
2025-06-05 13:20:00,64.74,64.83,64.74,64.83,15973.0,64.74,64.83,64.74,64.83,15973.0
2025-06-05 13:30:00,64.84,64.91,64.83,64.83,42681.0,64.84,64.91,64.83,64.83,42681.0
2025-06-05 13:40:00,64.83,64.86,64.78,64.79,27976.0,64.83,64.86,64.78,64.79,27976.0
2025-06-05 13:50:00,64.77,64.77,64.67,64.7,16524.0,64.77,64.77,64.67,64.7,16524.0
2025-06-05 14:00:00,64.71,64.72,64.56,64.56,12443.0,64.71,64.72,64.56,64.56,12443.0
2025-06-05 14:10:00,64.56,64.59,64.43,64.59,28780.0,64.56,64.59,64.43,64.59,28780.0
2025-06-05 14:20:00,64.6,64.69,64.58,64.69,20065.0,64.6,64.69,64.58,64.69,20065.0
2025-06-05 14:30:00,64.69,64.79,64.69,64.79,33597.0,64.69,64.79,64.69,64.79,33597.0
2025-06-05 14:40:00,64.81,64.83,64.76,64.79,20175.0,64.81,64.83,64.76,64.79,20175.0
2025-06-05 14:50:00,64.8,64.84,64.78,64.78,20047.0,64.8,64.84,64.78,64.78,20047.0
2025-06-05 15:00:00,64.78,64.82,64.78,64.8,23090.0,64.78,64.82,64.78,64.8,23090.0
2025-06-05 15:10:00,64.8,64.82,64.5,64.55,34823.0,64.8,64.82,64.5,64.55,34823.0
2025-06-05 15:20:00,64.56,64.67,64.51,64.62,35049.0,64.56,64.67,64.51,64.62,35049.0
2025-06-05 15:30:00,64.62,64.76,64.6,64.74,41463.0,64.62,64.76,64.6,64.74,41463.0
2025-06-05 15:40:00,64.73,64.81,64.69,64.79,39312.0,64.73,64.81,64.69,64.79,39312.0
2025-06-05 15:50:00,64.77,64.83,64.5,64.64,118983.0,64.77,64.83,64.5,64.64,118983.0
2025-06-06 09:30:00,65.35,65.63,65.29,65.41,72550.0,65.35,65.63,65.29,65.41,72550.0
2025-06-06 09:40:00,65.42,65.49,65.33,65.41,35474.0,65.42,65.49,65.33,65.41,35474.0
2025-06-06 09:50:00,65.41,65.5,65.37,65.45,47832.0,65.41,65.5,65.37,65.45,47832.0
2025-06-06 10:00:00,65.46,65.56,65.42,65.51,22913.0,65.46,65.56,65.42,65.51,22913.0
2025-06-06 10:10:00,65.51,65.53,65.46,65.46,18891.0,65.51,65.53,65.46,65.46,18891.0
2025-06-06 10:20:00,65.47,65.63,65.47,65.55,24106.0,65.47,65.63,65.47,65.55,24106.0
2025-06-06 10:30:00,65.54,65.61,65.47,65.58,17750.0,65.54,65.61,65.47,65.58,17750.0
2025-06-06 10:40:00,65.59,65.67,65.58,65.61,28197.0,65.59,65.67,65.58,65.61,28197.0
2025-06-06 10:50:00,65.61,65.66,65.56,65.61,24770.0,65.61,65.66,65.56,65.61,24770.0
2025-06-06 11:00:00,65.61,65.8,65.59,65.78,41507.0,65.61,65.8,65.59,65.78,41507.0
2025-06-06 11:10:00,65.79,65.79,65.6,65.6,42202.0,65.79,65.79,65.6,65.6,42202.0
2025-06-06 11:20:00,65.58,65.63,65.5,65.62,25591.0,65.58,65.63,65.5,65.62,25591.0
2025-06-06 11:30:00,65.62,65.76,65.59,65.74,30464.0,65.62,65.76,65.59,65.74,30464.0
2025-06-06 11:40:00,65.75,65.96,65.73,65.92,51233.0,65.75,65.96,65.73,65.92,51233.0
2025-06-06 11:50:00,65.92,66.01,65.87,65.93,77477.0,65.92,66.01,65.87,65.93,77477.0
2025-06-06 12:00:00,65.94,65.95,65.89,65.92,20338.0,65.94,65.95,65.89,65.92,20338.0
2025-06-06 12:10:00,65.92,65.96,65.91,65.95,12360.0,65.92,65.96,65.91,65.95,12360.0
2025-06-06 12:20:00,65.95,65.97,65.9,65.9,14736.0,65.95,65.97,65.9,65.9,14736.0
2025-06-06 12:30:00,65.9,65.92,65.77,65.78,11785.0,65.9,65.92,65.77,65.78,11785.0
2025-06-06 12:40:00,65.78,65.79,65.67,65.74,12362.0,65.78,65.79,65.67,65.74,12362.0
2025-06-06 12:50:00,65.75,65.75,65.59,65.64,14946.0,65.75,65.75,65.59,65.64,14946.0
2025-06-06 13:00:00,65.64,65.71,65.61,65.66,11573.0,65.64,65.71,65.61,65.66,11573.0
2025-06-06 13:10:00,65.68,65.78,65.67,65.78,10915.0,65.68,65.78,65.67,65.78,10915.0
2025-06-06 13:20:00,65.78,65.83,65.77,65.77,17499.0,65.78,65.83,65.77,65.77,17499.0
2025-06-06 13:30:00,65.78,65.83,65.76,65.76,11914.0,65.78,65.83,65.76,65.76,11914.0
2025-06-06 13:40:00,65.77,65.79,65.72,65.72,6333.0,65.77,65.79,65.72,65.72,6333.0
2025-06-06 13:50:00,65.74,65.81,65.73,65.8,13150.0,65.74,65.81,65.73,65.8,13150.0
2025-06-06 14:00:00,65.81,65.94,65.81,65.9,15053.0,65.81,65.94,65.81,65.9,15053.0
2025-06-06 14:10:00,65.91,65.93,65.89,65.92,8076.0,65.91,65.93,65.89,65.92,8076.0
2025-06-06 14:20:00,65.92,65.97,65.89,65.97,18331.0,65.92,65.97,65.89,65.97,18331.0
2025-06-06 14:30:00,65.97,66.03,65.97,66.01,25831.0,65.97,66.03,65.97,66.01,25831.0
2025-06-06 14:40:00,66.01,66.01,65.95,65.96,15331.0,66.01,66.01,65.95,65.96,15331.0
2025-06-06 14:50:00,65.96,66.03,65.94,65.98,17324.0,65.96,66.03,65.94,65.98,17324.0
2025-06-06 15:00:00,65.98,66.0,65.94,65.94,13704.0,65.98,66.0,65.94,65.94,13704.0
2025-06-06 15:10:00,65.94,65.96,65.92,65.94,8534.0,65.94,65.96,65.92,65.94,8534.0
2025-06-06 15:20:00,65.94,66.02,65.94,65.98,28797.0,65.94,66.02,65.94,65.98,28797.0
2025-06-06 15:30:00,65.98,66.01,65.94,65.95,30598.0,65.98,66.01,65.94,65.95,30598.0
2025-06-06 15:40:00,65.96,66.06,65.96,66.03,46893.0,65.96,66.06,65.96,66.03,46893.0
2025-06-06 15:50:00,66.03,66.16,66.02,66.05,121570.0,66.03,66.16,66.02,66.05,121570.0
2025-06-09 09:30:00,66.24,66.36,65.94,65.97,93324.0,66.24,66.36,65.94,65.97,93324.0
2025-06-09 09:40:00,66.0,66.08,65.81,65.9,45996.0,66.0,66.08,65.81,65.9,45996.0
2025-06-09 09:50:00,65.91,65.91,65.73,65.74,29277.0,65.91,65.91,65.73,65.74,29277.0
2025-06-09 10:00:00,65.75,65.86,65.75,65.8,18356.0,65.75,65.86,65.75,65.8,18356.0
2025-06-09 10:10:00,65.8,65.87,65.78,65.83,20654.0,65.8,65.87,65.78,65.83,20654.0
2025-06-09 10:20:00,65.83,65.96,65.83,65.86,14301.0,65.83,65.96,65.83,65.86,14301.0
2025-06-09 10:30:00,65.86,65.96,65.83,65.85,32509.0,65.86,65.96,65.83,65.85,32509.0
2025-06-09 10:40:00,65.85,65.85,65.75,65.76,18716.0,65.85,65.85,65.75,65.76,18716.0
2025-06-09 10:50:00,65.77,65.81,65.73,65.8,19434.0,65.77,65.81,65.73,65.8,19434.0
2025-06-09 11:00:00,65.8,65.81,65.72,65.72,11081.0,65.8,65.81,65.72,65.72,11081.0
2025-06-09 11:10:00,65.72,65.75,65.67,65.72,20548.0,65.72,65.75,65.67,65.72,20548.0
2025-06-09 11:20:00,65.73,65.75,65.64,65.64,10635.0,65.73,65.75,65.64,65.64,10635.0
2025-06-09 11:30:00,65.64,65.68,65.63,65.67,19332.0,65.64,65.68,65.63,65.67,19332.0
2025-06-09 11:40:00,65.66,65.67,65.59,65.67,15137.0,65.66,65.67,65.59,65.67,15137.0
2025-06-09 11:50:00,65.69,65.77,65.69,65.77,11656.0,65.69,65.77,65.69,65.77,11656.0
2025-06-09 12:00:00,65.75,65.78,65.72,65.78,16131.0,65.75,65.78,65.72,65.78,16131.0
2025-06-09 12:10:00,65.79,65.85,65.79,65.84,7143.0,65.79,65.85,65.79,65.84,7143.0
2025-06-09 12:20:00,65.85,65.91,65.83,65.9,10896.0,65.85,65.91,65.83,65.9,10896.0
2025-06-09 12:30:00,65.9,65.92,65.89,65.92,15015.0,65.9,65.92,65.89,65.92,15015.0
2025-06-09 12:40:00,65.92,66.0,65.91,65.98,9005.0,65.92,66.0,65.91,65.98,9005.0
2025-06-09 12:50:00,65.97,66.04,65.95,65.98,12674.0,65.97,66.04,65.95,65.98,12674.0
2025-06-09 13:00:00,65.98,66.0,65.96,65.97,7448.0,65.98,66.0,65.96,65.97,7448.0
2025-06-09 13:10:00,65.96,66.07,65.96,66.07,13671.0,65.96,66.07,65.96,66.07,13671.0
2025-06-09 13:20:00,66.08,66.1,66.06,66.07,10860.0,66.08,66.1,66.06,66.07,10860.0
2025-06-09 13:30:00,66.06,66.09,66.03,66.09,8825.0,66.06,66.09,66.03,66.09,8825.0
2025-06-09 13:40:00,66.09,66.16,66.07,66.13,9740.0,66.09,66.16,66.07,66.13,9740.0
2025-06-09 13:50:00,66.13,66.15,66.1,66.11,4786.0,66.13,66.15,66.1,66.11,4786.0
2025-06-09 14:00:00,66.1,66.14,66.07,66.09,8043.0,66.1,66.14,66.07,66.09,8043.0
2025-06-09 14:10:00,66.1,66.11,66.06,66.06,6624.0,66.1,66.11,66.06,66.06,6624.0
2025-06-09 14:20:00,66.06,66.09,66.04,66.04,6039.0,66.06,66.09,66.04,66.04,6039.0
2025-06-09 14:30:00,66.04,66.06,66.01,66.03,9776.0,66.04,66.06,66.01,66.03,9776.0
2025-06-09 14:40:00,66.02,66.05,66.01,66.01,11295.0,66.02,66.05,66.01,66.01,11295.0
2025-06-09 14:50:00,66.0,66.05,66.0,66.02,6713.0,66.0,66.05,66.0,66.02,6713.0
2025-06-09 15:00:00,66.03,66.04,66.01,66.02,9658.0,66.03,66.04,66.01,66.02,9658.0
2025-06-09 15:10:00,66.02,66.06,66.0,66.01,9312.0,66.02,66.06,66.0,66.01,9312.0
2025-06-09 15:20:00,66.01,66.02,65.98,66.0,10387.0,66.01,66.02,65.98,66.0,10387.0
2025-06-09 15:30:00,66.01,66.03,65.97,65.99,28938.0,66.01,66.03,65.97,65.99,28938.0
2025-06-09 15:40:00,65.98,66.0,65.95,65.98,30842.0,65.98,66.0,65.95,65.98,30842.0
2025-06-09 15:50:00,65.99,66.03,65.87,65.87,133780.0,65.99,66.03,65.87,65.87,133780.0
2025-06-10 09:30:00,65.96,65.98,65.78,65.9,24194.0,65.96,65.98,65.78,65.9,24194.0
2025-06-10 09:40:00,65.91,66.04,65.9,66.0,34418.0,65.91,66.04,65.9,66.0,34418.0
2025-06-10 09:50:00,66.0,66.07,65.93,66.0,31927.0,66.0,66.07,65.93,66.0,31927.0
2025-06-10 10:00:00,66.0,66.02,65.7,65.76,60045.0,66.0,66.02,65.7,65.76,60045.0
2025-06-10 10:10:00,65.76,65.81,65.73,65.8,26710.0,65.76,65.81,65.73,65.8,26710.0
2025-06-10 10:20:00,65.79,65.82,65.71,65.72,29588.0,65.79,65.82,65.71,65.72,29588.0
2025-06-10 10:30:00,65.73,65.73,65.63,65.7,15261.0,65.73,65.73,65.63,65.7,15261.0
2025-06-10 10:40:00,65.7,65.75,65.69,65.69,6454.0,65.7,65.75,65.69,65.69,6454.0
2025-06-10 10:50:00,65.7,65.72,65.59,65.59,10595.0,65.7,65.72,65.59,65.59,10595.0
2025-06-10 11:00:00,65.59,65.62,65.56,65.57,12736.0,65.59,65.62,65.56,65.57,12736.0
2025-06-10 11:10:00,65.57,65.6,65.56,65.56,7814.0,65.57,65.6,65.56,65.56,7814.0
2025-06-10 11:20:00,65.55,65.55,65.45,65.47,18384.0,65.55,65.55,65.45,65.47,18384.0
2025-06-10 11:30:00,65.47,65.47,65.22,65.34,34663.0,65.47,65.47,65.22,65.34,34663.0
2025-06-10 11:40:00,65.34,65.41,65.32,65.38,27516.0,65.34,65.41,65.32,65.38,27516.0
2025-06-10 11:50:00,65.38,65.44,65.38,65.43,13847.0,65.38,65.44,65.38,65.43,13847.0
2025-06-10 12:00:00,65.43,65.61,65.43,65.58,28824.0,65.43,65.61,65.43,65.58,28824.0
2025-06-10 12:10:00,65.6,65.64,65.58,65.58,13468.0,65.6,65.64,65.58,65.58,13468.0
2025-06-10 12:20:00,65.57,65.63,65.55,65.59,10377.0,65.57,65.63,65.55,65.59,10377.0
2025-06-10 12:30:00,65.58,65.58,65.48,65.48,19985.0,65.58,65.58,65.48,65.48,19985.0
2025-06-10 12:40:00,65.48,65.5,65.47,65.49,6433.0,65.48,65.5,65.47,65.49,6433.0
2025-06-10 12:50:00,65.5,65.51,65.45,65.46,10427.0,65.5,65.51,65.45,65.46,10427.0
2025-06-10 13:00:00,65.46,65.47,65.36,65.38,19864.0,65.46,65.47,65.36,65.38,19864.0
2025-06-10 13:10:00,65.38,65.39,65.18,65.18,35297.0,65.38,65.39,65.18,65.18,35297.0
2025-06-10 13:20:00,65.18,65.19,65.01,65.07,32763.0,65.18,65.19,65.01,65.07,32763.0
2025-06-10 13:30:00,65.06,65.16,65.06,65.16,18193.0,65.06,65.16,65.06,65.16,18193.0
2025-06-10 13:40:00,65.17,65.17,65.11,65.12,13991.0,65.17,65.17,65.11,65.12,13991.0
2025-06-10 13:50:00,65.12,65.14,65.08,65.1,13615.0,65.12,65.14,65.08,65.1,13615.0
2025-06-10 14:00:00,65.1,65.1,64.98,65.0,62353.0,65.1,65.1,64.98,65.0,62353.0
2025-06-10 14:10:00,65.0,65.0,64.81,64.91,51123.0,65.0,65.0,64.81,64.91,51123.0
2025-06-10 14:20:00,64.91,64.95,64.89,64.95,20571.0,64.91,64.95,64.89,64.95,20571.0
2025-06-10 14:30:00,64.95,64.99,64.94,64.99,18267.0,64.95,64.99,64.94,64.99,18267.0
2025-06-10 14:40:00,65.0,65.03,64.98,65.02,17007.0,65.0,65.03,64.98,65.02,17007.0
2025-06-10 14:50:00,65.02,65.26,65.01,65.24,46085.0,65.02,65.26,65.01,65.24,46085.0
2025-06-10 15:00:00,65.25,65.35,65.24,65.3,28125.0,65.25,65.35,65.24,65.3,28125.0
2025-06-10 15:10:00,65.31,65.32,65.28,65.28,19038.0,65.31,65.32,65.28,65.28,19038.0
2025-06-10 15:20:00,65.28,65.28,65.2,65.21,18170.0,65.28,65.28,65.2,65.21,18170.0
2025-06-10 15:30:00,65.21,65.21,65.14,65.17,28473.0,65.21,65.21,65.14,65.17,28473.0
2025-06-10 15:40:00,65.16,65.19,65.08,65.09,30114.0,65.16,65.19,65.08,65.09,30114.0
2025-06-10 15:50:00,65.09,65.18,65.06,65.17,197145.0,65.09,65.18,65.06,65.17,197145.0
2025-06-11 09:30:00,65.11,65.11,64.21,64.33,85273.0,65.11,65.11,64.21,64.33,85273.0
2025-06-11 09:40:00,64.32,64.59,64.32,64.55,39259.0,64.32,64.59,64.32,64.55,39259.0
2025-06-11 09:50:00,64.56,64.65,64.51,64.51,35189.0,64.56,64.65,64.51,64.51,35189.0
2025-06-11 10:00:00,64.5,64.53,64.28,64.29,26651.0,64.5,64.53,64.28,64.29,26651.0
2025-06-11 10:10:00,64.3,64.3,64.18,64.28,30699.0,64.3,64.3,64.18,64.28,30699.0
2025-06-11 10:20:00,64.28,64.29,64.18,64.28,32697.0,64.28,64.29,64.18,64.28,32697.0
2025-06-11 10:30:00,64.27,64.34,64.14,64.31,41388.0,64.27,64.34,64.14,64.31,41388.0
2025-06-11 10:40:00,64.31,64.52,64.29,64.44,27087.0,64.31,64.52,64.29,64.44,27087.0
2025-06-11 10:50:00,64.44,64.5,64.4,64.42,13693.0,64.44,64.5,64.4,64.42,13693.0
2025-06-11 11:00:00,64.44,64.45,64.28,64.31,12314.0,64.44,64.45,64.28,64.31,12314.0
2025-06-11 11:10:00,64.28,64.33,64.18,64.22,22145.0,64.28,64.33,64.18,64.22,22145.0
2025-06-11 11:20:00,64.22,64.27,64.11,64.18,40331.0,64.22,64.27,64.11,64.18,40331.0
2025-06-11 11:30:00,64.18,64.24,64.16,64.19,22492.0,64.18,64.24,64.16,64.19,22492.0
2025-06-11 11:40:00,64.19,64.28,64.17,64.28,21379.0,64.19,64.28,64.17,64.28,21379.0
2025-06-11 11:50:00,64.29,64.36,64.25,64.25,14845.0,64.29,64.36,64.25,64.25,14845.0
2025-06-11 12:00:00,64.24,64.25,64.15,64.24,12843.0,64.24,64.25,64.15,64.24,12843.0
2025-06-11 12:10:00,64.22,64.23,64.11,64.12,11900.0,64.22,64.23,64.11,64.12,11900.0
2025-06-11 12:20:00,64.11,64.19,64.09,64.18,20935.0,64.11,64.19,64.09,64.18,20935.0
2025-06-11 12:30:00,64.19,64.23,64.14,64.16,15417.0,64.19,64.23,64.14,64.16,15417.0
2025-06-11 12:40:00,64.16,64.23,64.14,64.22,10384.0,64.16,64.23,64.14,64.22,10384.0
2025-06-11 12:50:00,64.22,64.23,64.15,64.17,10193.0,64.22,64.23,64.15,64.17,10193.0
2025-06-11 13:00:00,64.18,64.28,64.17,64.28,17773.0,64.18,64.28,64.17,64.28,17773.0
2025-06-11 13:10:00,64.29,64.32,64.28,64.3,15261.0,64.29,64.32,64.28,64.3,15261.0
2025-06-11 13:20:00,64.3,64.37,64.29,64.34,11905.0,64.3,64.37,64.29,64.34,11905.0
2025-06-11 13:30:00,64.35,64.36,64.28,64.3,17557.0,64.35,64.36,64.28,64.3,17557.0
2025-06-11 13:40:00,64.3,64.3,64.17,64.23,24993.0,64.3,64.3,64.17,64.23,24993.0
2025-06-11 13:50:00,64.22,64.24,64.18,64.19,17482.0,64.22,64.24,64.18,64.19,17482.0
2025-06-11 14:00:00,64.19,64.22,63.99,64.11,31911.0,64.19,64.22,63.99,64.11,31911.0
2025-06-11 14:10:00,64.11,64.11,63.87,63.94,40248.0,64.11,64.11,63.87,63.94,40248.0
2025-06-11 14:20:00,63.95,64.01,63.93,63.97,22940.0,63.95,64.01,63.93,63.97,22940.0
2025-06-11 14:30:00,63.97,64.11,63.9,64.1,37834.0,63.97,64.11,63.9,64.1,37834.0
2025-06-11 14:40:00,64.1,64.2,64.08,64.2,13409.0,64.1,64.2,64.08,64.2,13409.0
2025-06-11 14:50:00,64.2,64.2,64.02,64.04,20650.0,64.2,64.2,64.02,64.04,20650.0
2025-06-11 15:00:00,64.04,64.09,63.99,64.09,24709.0,64.04,64.09,63.99,64.09,24709.0
2025-06-11 15:10:00,64.1,64.12,64.02,64.02,25138.0,64.1,64.12,64.02,64.02,25138.0
2025-06-11 15:20:00,64.02,64.14,64.02,64.06,39031.0,64.02,64.14,64.02,64.06,39031.0
2025-06-11 15:30:00,64.06,64.11,63.99,64.09,31851.0,64.06,64.11,63.99,64.09,31851.0
2025-06-11 15:40:00,64.09,64.15,64.06,64.07,27744.0,64.09,64.15,64.06,64.07,27744.0
2025-06-11 15:50:00,64.07,64.21,64.07,64.2,98298.0,64.07,64.21,64.07,64.2,98298.0
2025-06-12 09:30:00,64.29,64.4,64.11,64.39,50359.0,64.29,64.4,64.11,64.39,50359.0
2025-06-12 09:40:00,64.39,64.57,64.39,64.55,28404.0,64.39,64.57,64.39,64.55,28404.0
2025-06-12 09:50:00,64.56,64.68,64.56,64.66,35867.0,64.56,64.68,64.56,64.66,35867.0
2025-06-12 10:00:00,64.66,64.84,64.62,64.78,51981.0,64.66,64.84,64.62,64.78,51981.0
2025-06-12 10:10:00,64.78,65.03,64.75,65.0,48098.0,64.78,65.03,64.75,65.0,48098.0
2025-06-12 10:20:00,65.0,65.06,64.99,65.05,36987.0,65.0,65.06,64.99,65.05,36987.0
2025-06-12 10:30:00,65.06,65.08,64.99,65.03,31449.0,65.06,65.08,64.99,65.03,31449.0
2025-06-12 10:40:00,65.04,65.09,65.02,65.05,43669.0,65.04,65.09,65.02,65.05,43669.0
2025-06-12 10:50:00,65.05,65.09,64.96,64.97,39009.0,65.05,65.09,64.96,64.97,39009.0
2025-06-12 11:00:00,64.97,65.09,64.97,65.05,29485.0,64.97,65.09,64.97,65.05,29485.0
2025-06-12 11:10:00,65.04,65.06,65.0,65.03,29302.0,65.04,65.06,65.0,65.03,29302.0
2025-06-12 11:20:00,65.03,65.05,64.94,65.02,36939.0,65.03,65.05,64.94,65.02,36939.0
2025-06-12 11:30:00,65.02,65.03,64.97,65.02,17770.0,65.02,65.03,64.97,65.02,17770.0
2025-06-12 11:40:00,65.01,65.06,65.0,65.03,16865.0,65.01,65.06,65.0,65.03,16865.0
2025-06-12 11:50:00,65.02,65.05,64.99,65.03,15529.0,65.02,65.05,64.99,65.03,15529.0
2025-06-12 12:00:00,65.03,65.04,64.96,65.01,24067.0,65.03,65.04,64.96,65.01,24067.0
2025-06-12 12:10:00,65.02,65.1,65.01,65.07,19730.0,65.02,65.1,65.01,65.07,19730.0
2025-06-12 12:20:00,65.06,65.08,65.01,65.07,20514.0,65.06,65.08,65.01,65.07,20514.0
2025-06-12 12:30:00,65.06,65.13,64.97,65.12,20541.0,65.06,65.13,64.97,65.12,20541.0
2025-06-12 12:40:00,65.11,65.14,65.08,65.11,15460.0,65.11,65.14,65.08,65.11,15460.0
2025-06-12 12:50:00,65.11,65.16,65.08,65.08,21448.0,65.11,65.16,65.08,65.08,21448.0
2025-06-12 13:00:00,65.08,65.13,65.06,65.07,15109.0,65.08,65.13,65.06,65.07,15109.0
2025-06-12 13:10:00,65.08,65.13,65.06,65.13,10229.0,65.08,65.13,65.06,65.13,10229.0
2025-06-12 13:20:00,65.13,65.15,65.05,65.07,16682.0,65.13,65.15,65.05,65.07,16682.0
2025-06-12 13:30:00,65.07,65.17,65.07,65.15,11763.0,65.07,65.17,65.07,65.15,11763.0
2025-06-12 13:40:00,65.14,65.14,65.1,65.11,21532.0,65.14,65.14,65.1,65.11,21532.0
2025-06-12 13:50:00,65.11,65.13,65.08,65.08,16949.0,65.11,65.13,65.08,65.08,16949.0
2025-06-12 14:00:00,65.08,65.09,65.05,65.06,15676.0,65.08,65.09,65.05,65.06,15676.0
2025-06-12 14:10:00,65.06,65.08,65.04,65.08,15261.0,65.06,65.08,65.04,65.08,15261.0
2025-06-12 14:20:00,65.08,65.11,65.05,65.08,20462.0,65.08,65.11,65.05,65.08,20462.0
2025-06-12 14:30:00,65.08,65.12,65.06,65.1,15300.0,65.08,65.12,65.06,65.1,15300.0
2025-06-12 14:40:00,65.11,65.11,65.08,65.11,12263.0,65.11,65.11,65.08,65.11,12263.0
2025-06-12 14:50:00,65.11,65.16,65.11,65.16,14768.0,65.11,65.16,65.11,65.16,14768.0
2025-06-12 15:00:00,65.16,65.17,65.15,65.16,9910.0,65.16,65.17,65.15,65.16,9910.0
2025-06-12 15:10:00,65.17,65.2,65.14,65.18,32628.0,65.17,65.2,65.14,65.18,32628.0
2025-06-12 15:20:00,65.18,65.18,65.13,65.14,20588.0,65.18,65.18,65.13,65.14,20588.0
2025-06-12 15:30:00,65.14,65.14,65.1,65.11,24455.0,65.14,65.14,65.1,65.11,24455.0
2025-06-12 15:40:00,65.12,65.12,65.05,65.06,27363.0,65.12,65.12,65.05,65.06,27363.0
2025-06-12 15:50:00,65.05,65.14,64.98,65.14,154646.0,65.05,65.14,64.98,65.14,154646.0
2025-06-13 09:30:00,64.6,64.6,64.21,64.43,38930.0,64.6,64.6,64.21,64.43,38930.0
2025-06-13 09:40:00,64.44,64.49,64.34,64.39,36005.0,64.44,64.49,64.34,64.39,36005.0
2025-06-13 09:50:00,64.4,64.5,64.3,64.3,23852.0,64.4,64.5,64.3,64.3,23852.0
2025-06-13 10:00:00,64.32,64.44,64.23,64.3,34388.0,64.32,64.44,64.23,64.3,34388.0
2025-06-13 10:10:00,64.29,64.4,64.26,64.34,39995.0,64.29,64.4,64.26,64.34,39995.0
2025-06-13 10:20:00,64.33,64.37,64.11,64.12,32476.0,64.33,64.37,64.11,64.12,32476.0
2025-06-13 10:30:00,64.11,64.35,64.11,64.35,20039.0,64.11,64.35,64.11,64.35,20039.0
2025-06-13 10:40:00,64.36,64.42,64.26,64.31,18313.0,64.36,64.42,64.26,64.31,18313.0
2025-06-13 10:50:00,64.3,64.43,64.27,64.43,23303.0,64.3,64.43,64.27,64.43,23303.0
2025-06-13 11:00:00,64.43,64.49,64.4,64.44,16628.0,64.43,64.49,64.4,64.44,16628.0
2025-06-13 11:10:00,64.43,64.49,64.42,64.47,11617.0,64.43,64.49,64.42,64.47,11617.0
2025-06-13 11:20:00,64.48,64.59,64.45,64.59,19924.0,64.48,64.59,64.45,64.59,19924.0
2025-06-13 11:30:00,64.6,64.63,64.49,64.54,21985.0,64.6,64.63,64.49,64.54,21985.0
2025-06-13 11:40:00,64.53,64.67,64.52,64.66,14758.0,64.53,64.67,64.52,64.66,14758.0
2025-06-13 11:50:00,64.67,64.7,64.62,64.7,16556.0,64.67,64.7,64.62,64.7,16556.0
2025-06-13 12:00:00,64.69,64.69,64.63,64.66,8258.0,64.69,64.69,64.63,64.66,8258.0
2025-06-13 12:10:00,64.67,64.72,64.67,64.72,13783.0,64.67,64.72,64.67,64.72,13783.0
2025-06-13 12:20:00,64.71,64.71,64.52,64.53,8903.0,64.71,64.71,64.52,64.53,8903.0
2025-06-13 12:30:00,64.54,64.61,64.52,64.52,12106.0,64.54,64.61,64.52,64.52,12106.0
2025-06-13 12:40:00,64.52,64.54,64.47,64.47,7735.0,64.52,64.54,64.47,64.47,7735.0
2025-06-13 12:50:00,64.48,64.56,64.48,64.48,14684.0,64.48,64.56,64.48,64.48,14684.0
2025-06-13 13:00:00,64.47,64.48,64.38,64.39,14643.0,64.47,64.48,64.38,64.39,14643.0
2025-06-13 13:10:00,64.37,64.4,64.28,64.34,18972.0,64.37,64.4,64.28,64.34,18972.0
2025-06-13 13:20:00,64.34,64.41,64.28,64.28,19033.0,64.34,64.41,64.28,64.28,19033.0
2025-06-13 13:30:00,64.28,64.31,64.21,64.21,11503.0,64.28,64.31,64.21,64.21,11503.0
2025-06-13 13:40:00,64.21,64.25,64.19,64.22,14869.0,64.21,64.25,64.19,64.22,14869.0
2025-06-13 13:50:00,64.22,64.3,64.22,64.25,9835.0,64.22,64.3,64.22,64.25,9835.0
2025-06-13 14:00:00,64.29,64.31,64.2,64.3,29061.0,64.29,64.31,64.2,64.3,29061.0
2025-06-13 14:10:00,64.28,64.31,64.2,64.23,29806.0,64.28,64.31,64.2,64.23,29806.0
2025-06-13 14:20:00,64.23,64.25,64.12,64.13,14287.0,64.23,64.25,64.12,64.13,14287.0
2025-06-13 14:30:00,64.14,64.14,64.05,64.1,41789.0,64.14,64.14,64.05,64.1,41789.0
2025-06-13 14:40:00,64.09,64.17,64.07,64.1,23452.0,64.09,64.17,64.07,64.1,23452.0
2025-06-13 14:50:00,64.1,64.17,64.07,64.13,20599.0,64.1,64.17,64.07,64.13,20599.0
2025-06-13 15:00:00,64.12,64.15,64.05,64.11,28582.0,64.12,64.15,64.05,64.11,28582.0
2025-06-13 15:10:00,64.11,64.13,64.06,64.08,30943.0,64.11,64.13,64.06,64.08,30943.0
2025-06-13 15:20:00,64.07,64.11,64.03,64.06,67679.0,64.07,64.11,64.03,64.06,67679.0
2025-06-13 15:30:00,64.07,64.15,64.02,64.11,29930.0,64.07,64.15,64.02,64.11,29930.0
2025-06-13 15:40:00,64.11,64.15,64.0,64.09,48290.0,64.11,64.15,64.0,64.09,48290.0
2025-06-13 15:50:00,64.09,64.12,63.93,64.11,147524.0,64.09,64.12,63.93,64.11,147524.0
2025-06-16 09:30:00,65.11,65.17,64.87,65.07,77025.0,65.11,65.17,64.87,65.07,77025.0
2025-06-16 09:40:00,65.09,65.26,65.07,65.22,60275.0,65.09,65.26,65.07,65.22,60275.0
2025-06-16 09:50:00,65.2,65.39,65.2,65.3,69519.0,65.2,65.39,65.2,65.3,69519.0
2025-06-16 10:00:00,65.31,65.44,65.21,65.26,56959.0,65.31,65.44,65.21,65.26,56959.0
2025-06-16 10:10:00,65.26,65.41,65.26,65.4,38161.0,65.26,65.41,65.26,65.4,38161.0
2025-06-16 10:20:00,65.41,65.46,65.35,65.42,35679.0,65.41,65.46,65.35,65.42,35679.0
2025-06-16 10:30:00,65.42,65.45,65.35,65.4,32827.0,65.42,65.45,65.35,65.4,32827.0
2025-06-16 10:40:00,65.41,65.61,65.38,65.53,56148.0,65.41,65.61,65.38,65.53,56148.0
2025-06-16 10:50:00,65.52,65.61,65.47,65.55,66305.0,65.52,65.61,65.47,65.55,66305.0
2025-06-16 11:00:00,65.55,65.57,65.44,65.45,17709.0,65.55,65.57,65.44,65.45,17709.0
2025-06-16 11:10:00,65.46,65.51,65.44,65.5,18901.0,65.46,65.51,65.44,65.5,18901.0
2025-06-16 11:20:00,65.5,65.56,65.47,65.51,14543.0,65.5,65.56,65.47,65.51,14543.0
2025-06-16 11:30:00,65.52,65.58,65.48,65.56,21541.0,65.52,65.58,65.48,65.56,21541.0
2025-06-16 11:40:00,65.57,65.59,65.56,65.58,12580.0,65.57,65.59,65.56,65.58,12580.0
2025-06-16 11:50:00,65.58,65.58,65.48,65.5,20665.0,65.58,65.58,65.48,65.5,20665.0
2025-06-16 12:00:00,65.49,65.5,65.45,65.46,10769.0,65.49,65.5,65.45,65.46,10769.0
2025-06-16 12:10:00,65.45,65.49,65.43,65.44,14086.0,65.45,65.49,65.43,65.44,14086.0
2025-06-16 12:20:00,65.45,65.5,65.41,65.49,15537.0,65.45,65.5,65.41,65.49,15537.0
2025-06-16 12:30:00,65.5,65.52,65.41,65.42,15731.0,65.5,65.52,65.41,65.42,15731.0
2025-06-16 12:40:00,65.41,65.44,65.37,65.42,13306.0,65.41,65.44,65.37,65.42,13306.0
2025-06-16 12:50:00,65.42,65.47,65.4,65.41,18424.0,65.42,65.47,65.4,65.41,18424.0
2025-06-16 13:00:00,65.42,65.42,65.36,65.38,9694.0,65.42,65.42,65.36,65.38,9694.0
2025-06-16 13:10:00,65.38,65.38,65.36,65.38,7771.0,65.38,65.38,65.36,65.38,7771.0
2025-06-16 13:20:00,65.39,65.46,65.36,65.44,13052.0,65.39,65.46,65.36,65.44,13052.0
2025-06-16 13:30:00,65.44,65.47,65.42,65.43,16800.0,65.44,65.47,65.42,65.43,16800.0
2025-06-16 13:40:00,65.42,65.44,65.39,65.4,12065.0,65.42,65.44,65.39,65.4,12065.0
2025-06-16 13:50:00,65.4,65.41,65.34,65.36,12909.0,65.4,65.41,65.34,65.36,12909.0
2025-06-16 14:00:00,65.36,65.47,65.36,65.45,16533.0,65.36,65.47,65.36,65.45,16533.0
2025-06-16 14:10:00,65.44,65.45,65.41,65.41,14548.0,65.44,65.45,65.41,65.41,14548.0
2025-06-16 14:20:00,65.41,65.42,65.38,65.41,12494.0,65.41,65.42,65.38,65.41,12494.0
2025-06-16 14:30:00,65.42,65.42,65.38,65.38,12636.0,65.42,65.42,65.38,65.38,12636.0
2025-06-16 14:40:00,65.37,65.39,65.35,65.36,15819.0,65.37,65.39,65.35,65.36,15819.0
2025-06-16 14:50:00,65.36,65.47,65.36,65.46,20276.0,65.36,65.47,65.36,65.46,20276.0
2025-06-16 15:00:00,65.47,65.48,65.42,65.42,12719.0,65.47,65.48,65.42,65.42,12719.0
2025-06-16 15:10:00,65.42,65.47,65.4,65.4,22787.0,65.42,65.47,65.4,65.4,22787.0
2025-06-16 15:20:00,65.39,65.55,65.38,65.46,50133.0,65.39,65.55,65.38,65.46,50133.0
2025-06-16 15:30:00,65.46,65.49,65.44,65.47,17992.0,65.46,65.49,65.44,65.47,17992.0
2025-06-16 15:40:00,65.47,65.52,65.46,65.5,14394.0,65.47,65.52,65.46,65.5,14394.0
2025-06-16 15:50:00,65.48,65.59,65.4,65.5,151700.0,65.48,65.59,65.4,65.5,151700.0
2025-06-17 09:30:00,65.47,65.92,65.47,65.86,75183.0,65.47,65.92,65.47,65.86,75183.0
2025-06-17 09:40:00,65.83,65.91,65.74,65.81,34676.0,65.83,65.91,65.74,65.81,34676.0
2025-06-17 09:50:00,65.81,65.9,65.76,65.82,28009.0,65.81,65.9,65.76,65.82,28009.0
2025-06-17 10:00:00,65.83,66.15,65.73,66.14,61335.0,65.83,66.15,65.73,66.14,61335.0
2025-06-17 10:10:00,66.14,66.14,65.95,65.96,25931.0,66.14,66.14,65.95,65.96,25931.0
2025-06-17 10:20:00,65.95,65.98,65.86,65.89,29938.0,65.95,65.98,65.86,65.89,29938.0
2025-06-17 10:30:00,65.88,65.91,65.8,65.85,21415.0,65.88,65.91,65.8,65.85,21415.0
2025-06-17 10:40:00,65.84,65.87,65.78,65.86,26249.0,65.84,65.87,65.78,65.86,26249.0
2025-06-17 10:50:00,65.86,65.9,65.8,65.83,27979.0,65.86,65.9,65.8,65.83,27979.0
2025-06-17 11:00:00,65.83,65.85,65.72,65.85,24159.0,65.83,65.85,65.72,65.85,24159.0
2025-06-17 11:10:00,65.86,65.86,65.75,65.81,31071.0,65.86,65.86,65.75,65.81,31071.0
2025-06-17 11:20:00,65.81,65.81,65.66,65.67,25852.0,65.81,65.81,65.66,65.67,25852.0
2025-06-17 11:30:00,65.67,65.77,65.67,65.73,15195.0,65.67,65.77,65.67,65.73,15195.0
2025-06-17 11:40:00,65.74,65.77,65.64,65.67,18367.0,65.74,65.77,65.64,65.67,18367.0
2025-06-17 11:50:00,65.68,65.73,65.67,65.72,10809.0,65.68,65.73,65.67,65.72,10809.0
2025-06-17 12:00:00,65.72,65.73,65.63,65.66,25699.0,65.72,65.73,65.63,65.66,25699.0
2025-06-17 12:10:00,65.67,65.72,65.63,65.64,18386.0,65.67,65.72,65.63,65.64,18386.0
2025-06-17 12:20:00,65.64,65.64,65.58,65.61,15352.0,65.64,65.64,65.58,65.61,15352.0
2025-06-17 12:30:00,65.6,65.66,65.6,65.61,7713.0,65.6,65.66,65.6,65.61,7713.0
2025-06-17 12:40:00,65.59,65.59,65.47,65.5,20127.0,65.59,65.59,65.47,65.5,20127.0
2025-06-17 12:50:00,65.51,65.52,65.35,65.38,20634.0,65.51,65.52,65.35,65.38,20634.0
2025-06-17 13:00:00,65.37,65.44,65.32,65.43,36232.0,65.37,65.44,65.32,65.43,36232.0
2025-06-17 13:10:00,65.44,65.46,65.34,65.34,19063.0,65.44,65.46,65.34,65.34,19063.0
2025-06-17 13:20:00,65.33,65.33,65.23,65.25,20188.0,65.33,65.33,65.23,65.25,20188.0
2025-06-17 13:30:00,65.24,65.31,65.21,65.27,14067.0,65.24,65.31,65.21,65.27,14067.0
2025-06-17 13:40:00,65.27,65.28,65.11,65.13,30059.0,65.27,65.28,65.11,65.13,30059.0
2025-06-17 13:50:00,65.13,65.15,65.08,65.12,23981.0,65.13,65.15,65.08,65.12,23981.0
2025-06-17 14:00:00,65.12,65.17,65.05,65.14,32708.0,65.12,65.17,65.05,65.14,32708.0
2025-06-17 14:10:00,65.15,65.16,65.09,65.12,17999.0,65.15,65.16,65.09,65.12,17999.0
2025-06-17 14:20:00,65.11,65.12,65.03,65.04,14145.0,65.11,65.12,65.03,65.04,14145.0
2025-06-17 14:30:00,65.05,65.16,65.05,65.1,25065.0,65.05,65.16,65.05,65.1,25065.0
2025-06-17 14:40:00,65.1,65.13,65.05,65.12,18582.0,65.1,65.13,65.05,65.12,18582.0
2025-06-17 14:50:00,65.12,65.19,65.09,65.18,12891.0,65.12,65.19,65.09,65.18,12891.0
2025-06-17 15:00:00,65.19,65.2,65.13,65.18,16919.0,65.19,65.2,65.13,65.18,16919.0
2025-06-17 15:10:00,65.19,65.22,65.18,65.22,20683.0,65.19,65.22,65.18,65.22,20683.0
2025-06-17 15:20:00,65.21,65.26,65.21,65.24,12881.0,65.21,65.26,65.21,65.24,12881.0
2025-06-17 15:30:00,65.25,65.27,65.21,65.26,29951.0,65.25,65.27,65.21,65.26,29951.0
2025-06-17 15:40:00,65.26,65.27,65.21,65.26,35591.0,65.26,65.27,65.21,65.26,35591.0
2025-06-17 15:50:00,65.25,65.39,65.23,65.34,143547.0,65.25,65.39,65.23,65.34,143547.0
2025-06-18 09:30:00,65.63,65.63,65.39,65.59,26522.0,65.63,65.63,65.39,65.59,26522.0
2025-06-18 09:40:00,65.58,65.72,65.54,65.71,22505.0,65.58,65.72,65.54,65.71,22505.0
2025-06-18 09:50:00,65.71,65.77,65.68,65.68,11464.0,65.71,65.77,65.68,65.68,11464.0
2025-06-18 10:00:00,65.63,65.73,65.62,65.7,22202.0,65.63,65.73,65.62,65.7,22202.0
2025-06-18 10:10:00,65.69,65.81,65.68,65.75,39699.0,65.69,65.81,65.68,65.75,39699.0
2025-06-18 10:20:00,65.77,65.92,65.76,65.9,20824.0,65.77,65.92,65.76,65.9,20824.0
2025-06-18 10:30:00,65.9,65.97,65.9,65.94,35778.0,65.9,65.97,65.9,65.94,35778.0
2025-06-18 10:40:00,65.95,66.0,65.91,65.96,60088.0,65.95,66.0,65.91,65.96,60088.0
2025-06-18 10:50:00,65.96,65.96,65.84,65.92,35056.0,65.96,65.96,65.84,65.92,35056.0
2025-06-18 11:00:00,65.92,65.97,65.89,65.94,18872.0,65.92,65.97,65.89,65.94,18872.0
2025-06-18 11:10:00,65.94,65.96,65.94,65.95,11025.0,65.94,65.96,65.94,65.95,11025.0
2025-06-18 11:20:00,65.95,65.97,65.78,65.78,22233.0,65.95,65.97,65.78,65.78,22233.0
2025-06-18 11:30:00,65.79,65.85,65.79,65.81,11727.0,65.79,65.85,65.79,65.81,11727.0
2025-06-18 11:40:00,65.81,65.94,65.8,65.92,24342.0,65.81,65.94,65.8,65.92,24342.0
2025-06-18 11:50:00,65.93,65.97,65.9,65.92,15296.0,65.93,65.97,65.9,65.92,15296.0
2025-06-18 12:00:00,65.92,66.02,65.9,66.02,27304.0,65.92,66.02,65.9,66.02,27304.0
2025-06-18 12:10:00,66.03,66.04,66.0,66.01,13074.0,66.03,66.04,66.0,66.01,13074.0
2025-06-18 12:20:00,66.01,66.03,65.99,66.0,15240.0,66.01,66.03,65.99,66.0,15240.0
2025-06-18 12:30:00,66.01,66.06,66.0,66.06,20637.0,66.01,66.06,66.0,66.06,20637.0
2025-06-18 12:40:00,66.07,66.08,66.06,66.06,20312.0,66.07,66.08,66.06,66.06,20312.0
2025-06-18 12:50:00,66.06,66.17,66.06,66.16,29282.0,66.06,66.17,66.06,66.16,29282.0
2025-06-18 13:00:00,66.15,66.23,66.12,66.18,23764.0,66.15,66.23,66.12,66.18,23764.0
2025-06-18 13:10:00,66.18,66.22,66.14,66.21,15770.0,66.18,66.22,66.14,66.21,15770.0
2025-06-18 13:20:00,66.21,66.25,66.2,66.23,17292.0,66.21,66.25,66.2,66.23,17292.0
2025-06-18 13:30:00,66.22,66.23,66.07,66.08,32725.0,66.22,66.23,66.07,66.08,32725.0
2025-06-18 13:40:00,66.08,66.19,66.05,66.16,22886.0,66.08,66.19,66.05,66.16,22886.0
2025-06-18 13:50:00,66.16,66.25,66.14,66.19,18337.0,66.16,66.25,66.14,66.19,18337.0
2025-06-18 14:00:00,66.19,66.32,66.07,66.12,27597.0,66.19,66.32,66.07,66.12,27597.0
2025-06-18 14:10:00,66.11,66.18,66.09,66.09,21556.0,66.11,66.18,66.09,66.09,21556.0
2025-06-18 14:20:00,66.07,66.09,66.01,66.07,11353.0,66.07,66.09,66.01,66.07,11353.0
2025-06-18 14:30:00,66.06,66.18,66.05,66.08,31194.0,66.06,66.18,66.05,66.08,31194.0
2025-06-18 14:40:00,66.08,66.21,66.06,66.09,26792.0,66.08,66.21,66.06,66.09,26792.0
2025-06-18 14:50:00,66.1,66.1,65.87,65.9,40626.0,66.1,66.1,65.87,65.9,40626.0
2025-06-18 15:00:00,65.89,65.98,65.82,65.92,42959.0,65.89,65.98,65.82,65.92,42959.0
2025-06-18 15:10:00,65.92,66.08,65.87,66.06,51107.0,65.92,66.08,65.87,66.06,51107.0
2025-06-18 15:20:00,66.05,66.13,65.84,65.84,31642.0,66.05,66.13,65.84,65.84,31642.0
2025-06-18 15:30:00,65.83,66.02,65.82,65.97,42361.0,65.83,66.02,65.82,65.97,42361.0
2025-06-18 15:40:00,65.98,66.07,65.96,65.99,34961.0,65.98,66.07,65.96,65.99,34961.0
2025-06-18 15:50:00,65.99,66.06,65.77,65.84,265078.0,65.99,66.06,65.77,65.84,265078.0
2025-06-20 09:30:00,66.32,66.62,66.14,66.61,155736.0,66.32,66.62,66.14,66.61,155736.0
2025-06-20 09:40:00,66.61,66.64,66.42,66.49,83704.0,66.61,66.64,66.42,66.49,83704.0
2025-06-20 09:50:00,66.49,66.49,66.29,66.35,106350.0,66.49,66.49,66.29,66.35,106350.0
2025-06-20 10:00:00,66.34,66.44,66.29,66.39,88318.0,66.34,66.44,66.29,66.39,88318.0
2025-06-20 10:10:00,66.41,66.42,66.33,66.36,55606.0,66.41,66.42,66.33,66.36,55606.0
2025-06-20 10:20:00,66.36,66.41,66.12,66.2,61293.0,66.36,66.41,66.12,66.2,61293.0
2025-06-20 10:30:00,66.19,66.25,66.18,66.21,31617.0,66.19,66.25,66.18,66.21,31617.0
2025-06-20 10:40:00,66.21,66.24,66.04,66.12,118213.0,66.21,66.24,66.04,66.12,118213.0
2025-06-20 10:50:00,66.11,66.13,66.06,66.09,66601.0,66.11,66.13,66.06,66.09,66601.0
2025-06-20 11:00:00,66.09,66.11,66.01,66.06,105414.0,66.09,66.11,66.01,66.06,105414.0
2025-06-20 11:10:00,66.07,66.3,66.07,66.26,49349.0,66.07,66.3,66.07,66.26,49349.0
2025-06-20 11:20:00,66.25,66.28,66.21,66.21,31266.0,66.25,66.28,66.21,66.21,31266.0
2025-06-20 11:30:00,66.21,66.36,66.21,66.36,31124.0,66.21,66.36,66.21,66.36,31124.0
2025-06-20 11:40:00,66.36,66.36,66.27,66.29,36087.0,66.36,66.36,66.27,66.29,36087.0
2025-06-20 11:50:00,66.28,66.28,66.16,66.16,64792.0,66.28,66.28,66.16,66.16,64792.0
2025-06-20 12:00:00,66.16,66.17,66.01,66.05,27781.0,66.16,66.17,66.01,66.05,27781.0
2025-06-20 12:10:00,66.06,66.11,66.0,66.02,35541.0,66.06,66.11,66.0,66.02,35541.0
2025-06-20 12:20:00,66.03,66.07,66.0,66.04,35101.0,66.03,66.07,66.0,66.04,35101.0
2025-06-20 12:30:00,66.04,66.06,66.02,66.06,19742.0,66.04,66.06,66.02,66.06,19742.0
2025-06-20 12:40:00,66.05,66.06,66.0,66.02,22681.0,66.05,66.06,66.0,66.02,22681.0
2025-06-20 12:50:00,66.02,66.09,65.99,66.04,29633.0,66.02,66.09,65.99,66.04,29633.0
2025-06-20 13:00:00,66.03,66.06,65.94,65.94,28873.0,66.03,66.06,65.94,65.94,28873.0
2025-06-20 13:10:00,65.94,66.01,65.88,65.88,29521.0,65.94,66.01,65.88,65.88,29521.0
2025-06-20 13:20:00,65.87,65.89,65.78,65.79,30534.0,65.87,65.89,65.78,65.79,30534.0
2025-06-20 13:30:00,65.78,65.8,65.73,65.78,56489.0,65.78,65.8,65.73,65.78,56489.0
2025-06-20 13:40:00,65.77,65.86,65.77,65.8,26656.0,65.77,65.86,65.77,65.8,26656.0
2025-06-20 13:50:00,65.81,65.88,65.81,65.87,16979.0,65.81,65.88,65.81,65.87,16979.0
2025-06-20 14:00:00,65.87,66.01,65.86,66.0,37576.0,65.87,66.01,65.86,66.0,37576.0
2025-06-20 14:10:00,66.01,66.05,65.99,66.05,22872.0,66.01,66.05,65.99,66.05,22872.0
2025-06-20 14:20:00,66.05,66.06,66.0,66.0,16099.0,66.05,66.06,66.0,66.0,16099.0
2025-06-20 14:30:00,66.01,66.09,66.01,66.08,41992.0,66.01,66.09,66.01,66.08,41992.0
2025-06-20 14:40:00,66.08,66.08,66.02,66.03,24546.0,66.08,66.08,66.02,66.03,24546.0
2025-06-20 14:50:00,66.03,66.05,65.96,66.0,75316.0,66.03,66.05,65.96,66.0,75316.0
2025-06-20 15:00:00,66.0,66.0,65.86,65.92,41905.0,66.0,66.0,65.86,65.92,41905.0
2025-06-20 15:10:00,65.91,66.0,65.9,65.99,45253.0,65.91,66.0,65.9,65.99,45253.0
2025-06-20 15:20:00,65.98,65.99,65.89,65.89,35370.0,65.98,65.99,65.89,65.89,35370.0
2025-06-20 15:30:00,65.9,65.95,65.89,65.89,44307.0,65.9,65.95,65.89,65.89,44307.0
2025-06-20 15:40:00,65.89,66.01,65.88,66.0,38472.0,65.89,66.01,65.88,66.0,38472.0
2025-06-20 15:50:00,66.01,66.48,65.93,66.33,386262.0,66.01,66.48,65.93,66.33,386262.0